date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-02-01 09:30:00,105.12,105.19,105.02,105.16,17005.0,92.0161,92.0774,91.9285,92.0511,17005.0
2018-02-01 09:35:00,105.13,105.28,105.12,105.25,11895.0,92.0248,92.1561,92.0161,92.1299,11895.0
2018-02-01 09:40:00,105.25,105.25,105.17,105.2,5335.0,92.1299,92.1299,92.0598,92.0861,5335.0
2018-02-01 09:45:00,105.17,105.24,105.16,105.19,8211.0,92.0598,92.1211,92.0511,92.0774,8211.0
2018-02-01 09:50:00,105.25,105.28,105.24,105.28,3341.0,92.1299,92.1561,92.1211,92.1561,3341.0
2018-02-01 09:55:00,105.29,105.37,105.29,105.32,5445.0,92.1649,92.2349,92.1649,92.1911,5445.0
2018-02-01 10:00:00,105.29,105.38,105.29,105.32,3471.0,92.1649,92.2437,92.1649,92.1911,3471.0
2018-02-01 10:05:00,105.34,105.4,105.29,105.29,4886.0,92.2087,92.2612,92.1649,92.1649,4886.0
2018-02-01 10:10:00,105.3,105.31,105.22,105.25,6179.0,92.1736,92.1824,92.1036,92.1299,6179.0
2018-02-01 10:15:00,105.25,105.36,105.25,105.35,4865.0,92.1299,92.2262,92.1299,92.2174,4865.0
2018-02-01 10:20:00,105.37,105.38,105.34,105.35,4066.0,92.2349,92.2437,92.2087,92.2174,4066.0
2018-02-01 10:25:00,105.35,105.36,105.16,105.2,13316.0,92.2174,92.2262,92.0511,92.0861,13316.0
2018-02-01 10:30:00,105.19,105.19,105.12,105.17,8760.0,92.0774,92.0774,92.0161,92.0598,8760.0
2018-02-01 10:35:00,105.17,105.23,105.17,105.2,2213.0,92.0598,92.1124,92.0598,92.0861,2213.0
2018-02-01 10:40:00,105.2,105.2,105.11,105.12,2687.0,92.0861,92.0861,92.0073,92.0161,2687.0
2018-02-01 10:45:00,105.08,105.18,105.08,105.14,12897.0,91.9811,92.0686,91.9811,92.0336,12897.0
2018-02-01 10:50:00,105.15,105.15,105.07,105.09,11264.0,92.0423,92.0423,91.9723,91.9898,11264.0
2018-02-01 10:55:00,105.1,105.1,105.01,105.07,6597.0,91.9986,91.9986,91.9198,91.9723,6597.0
2018-02-01 11:00:00,105.07,105.18,105.06,105.12,16806.0,91.9723,92.0686,91.9636,92.0161,16806.0
2018-02-01 11:05:00,105.09,105.14,105.07,105.09,15928.0,91.9898,92.0336,91.9723,91.9898,15928.0
2018-02-01 11:10:00,105.09,105.12,105.07,105.1,13156.0,91.9898,92.0161,91.9723,91.9986,13156.0
2018-02-01 11:15:00,105.13,105.18,105.12,105.14,3481.0,92.0248,92.0686,92.0161,92.0336,3481.0
2018-02-01 11:20:00,105.09,105.09,105.05,105.08,1612.0,91.9898,91.9898,91.9548,91.9811,1612.0
2018-02-01 11:25:00,105.12,105.12,105.08,105.09,2402.0,92.0161,92.0161,91.9811,91.9898,2402.0
2018-02-01 11:30:00,105.1,105.29,105.1,105.28,159737.0,91.9986,92.1649,91.9986,92.1561,159737.0
2018-02-01 11:35:00,105.3,105.45,105.29,105.41,6346.0,92.1736,92.3049,92.1649,92.2699,6346.0
2018-02-01 11:40:00,105.41,105.55,105.41,105.53,7038.0,92.2699,92.3925,92.2699,92.375,7038.0
2018-02-01 11:45:00,105.53,105.53,105.48,105.5,5275.0,92.375,92.375,92.3312,92.3487,5275.0
2018-02-01 11:50:00,105.51,105.53,105.5,105.53,1287.0,92.3575,92.375,92.3487,92.375,1287.0
2018-02-01 11:55:00,105.56,105.64,105.56,105.63,2243.0,92.4012,92.4713,92.4012,92.4625,2243.0
2018-02-01 12:00:00,105.62,105.64,105.56,105.58,3353.0,92.4537,92.4713,92.4012,92.4187,3353.0
2018-02-01 12:05:00,105.59,105.6,105.57,105.57,1879.0,92.4275,92.4362,92.41,92.41,1879.0
2018-02-01 12:10:00,105.57,105.61,105.55,105.57,2645.0,92.41,92.445,92.3925,92.41,2645.0
2018-02-01 12:15:00,105.57,105.61,105.57,105.6,3229.0,92.41,92.445,92.41,92.4362,3229.0
2018-02-01 12:20:00,105.63,105.63,105.61,105.62,508.0,92.4625,92.4625,92.445,92.4537,508.0
2018-02-01 12:25:00,105.56,105.57,105.51,105.51,1100.0,92.4012,92.41,92.3575,92.3575,1100.0
2018-02-01 12:30:00,105.53,105.57,105.52,105.57,670.0,92.375,92.41,92.3662,92.41,670.0
2018-02-01 12:35:00,105.57,105.57,105.54,105.56,1743.0,92.41,92.41,92.3837,92.4012,1743.0
2018-02-01 12:40:00,105.53,105.53,105.5,105.53,1619.0,92.375,92.375,92.3487,92.375,1619.0
2018-02-01 12:45:00,105.54,105.58,105.53,105.55,677.0,92.3837,92.4187,92.375,92.3925,677.0
2018-02-01 12:50:00,105.56,105.56,105.51,105.51,847.0,92.4012,92.4012,92.3575,92.3575,847.0
2018-02-01 12:55:00,105.52,105.53,105.52,105.53,3103.0,92.3662,92.375,92.3662,92.375,3103.0
2018-02-01 13:00:00,105.53,105.62,105.52,105.62,2601.0,92.375,92.4537,92.3662,92.4537,2601.0
2018-02-01 13:05:00,105.64,105.69,105.63,105.64,2619.0,92.4713,92.515,92.4625,92.4713,2619.0
2018-02-01 13:10:00,105.65,105.68,105.64,105.64,3446.0,92.48,92.5063,92.4713,92.4713,3446.0
2018-02-01 13:15:00,105.62,105.64,105.61,105.63,2805.0,92.4537,92.4713,92.445,92.4625,2805.0
2018-02-01 13:20:00,105.63,105.63,105.61,105.61,1210.0,92.4625,92.4625,92.445,92.445,1210.0
2018-02-01 13:25:00,105.62,105.67,105.61,105.64,3844.0,92.4537,92.4975,92.445,92.4713,3844.0
2018-02-01 13:30:00,105.61,105.61,105.57,105.57,2715.0,92.445,92.445,92.41,92.41,2715.0
2018-02-01 13:35:00,105.56,105.59,105.55,105.57,6857.0,92.4012,92.4275,92.3925,92.41,6857.0
2018-02-01 13:40:00,105.51,105.52,105.47,105.49,3947.0,92.3575,92.3662,92.3224,92.34,3947.0
2018-02-01 13:45:00,105.48,105.5,105.44,105.48,2969.0,92.3312,92.3487,92.2962,92.3312,2969.0
2018-02-01 13:50:00,105.51,105.52,105.37,105.37,1960.0,92.3575,92.3662,92.2349,92.2349,1960.0
2018-02-01 13:55:00,105.38,105.38,105.32,105.37,5288.0,92.2437,92.2437,92.1911,92.2349,5288.0
2018-02-01 14:00:00,105.38,105.4,105.32,105.32,4213.0,92.2437,92.2612,92.1911,92.1911,4213.0
2018-02-01 14:05:00,105.35,105.38,105.34,105.34,4143.0,92.2174,92.2437,92.2087,92.2087,4143.0
2018-02-01 14:10:00,105.33,105.34,105.29,105.29,6463.0,92.1999,92.2087,92.1649,92.1649,6463.0
2018-02-01 14:15:00,105.31,105.31,105.19,105.19,6899.0,92.1824,92.1824,92.0774,92.0774,6899.0
2018-02-01 14:20:00,105.19,105.2,105.03,105.09,10485.0,92.0774,92.0861,91.9373,91.9898,10485.0
2018-02-01 14:25:00,105.1,105.25,105.09,105.25,8076.0,91.9986,92.1299,91.9898,92.1299,8076.0
2018-02-01 14:30:00,105.23,105.23,105.18,105.19,4868.0,92.1124,92.1124,92.0686,92.0774,4868.0
2018-02-01 14:35:00,105.19,105.3,105.19,105.29,7214.0,92.0774,92.1736,92.0774,92.1649,7214.0
2018-02-01 14:40:00,105.27,105.33,105.24,105.25,2675.0,92.1474,92.1999,92.1211,92.1299,2675.0
2018-02-01 14:45:00,105.34,105.35,105.3,105.35,5411.0,92.2087,92.2174,92.1736,92.2174,5411.0
2018-02-01 14:50:00,105.35,105.38,105.35,105.35,4737.0,92.2174,92.2437,92.2174,92.2174,4737.0
2018-02-01 14:55:00,105.34,105.38,105.34,105.37,5380.0,92.2087,92.2437,92.2087,92.2349,5380.0
2018-02-01 15:00:00,105.38,105.41,105.33,105.33,3775.0,92.2437,92.2699,92.1999,92.1999,3775.0
2018-02-01 15:05:00,105.31,105.38,105.3,105.37,1532.0,92.1824,92.2437,92.1736,92.2349,1532.0
2018-02-01 15:10:00,105.39,105.4,105.33,105.34,5808.0,92.2524,92.2612,92.1999,92.2087,5808.0
2018-02-01 15:15:00,105.32,105.36,105.27,105.27,3796.0,92.1911,92.2262,92.1474,92.1474,3796.0
2018-02-01 15:20:00,105.26,105.28,105.2,105.23,5702.0,92.1386,92.1561,92.0861,92.1124,5702.0
2018-02-01 15:25:00,105.21,105.23,105.11,105.11,5431.0,92.0949,92.1124,92.0073,92.0073,5431.0
2018-02-01 15:30:00,105.12,105.13,104.95,105.01,11566.0,92.0161,92.0248,91.8673,91.9198,11566.0
2018-02-01 15:35:00,105.01,105.07,105.01,105.04,12875.0,91.9198,91.9723,91.9198,91.9461,12875.0
2018-02-01 15:40:00,104.98,105.0,104.91,104.95,7592.0,91.8935,91.911,91.8323,91.8673,7592.0
2018-02-01 15:45:00,104.98,105.14,104.98,105.13,5489.0,91.8935,92.0336,91.8935,92.0248,5489.0
2018-02-01 15:50:00,105.15,105.2,105.09,105.09,10599.0,92.0423,92.0861,91.9898,91.9898,10599.0
2018-02-01 15:55:00,105.12,105.24,105.08,105.21,159348.0,92.0161,92.1211,91.9811,92.0949,159348.0
2018-02-02 09:30:00,104.62,104.74,104.37,104.48,44303.0,91.5784,91.6834,91.3596,91.4559,44303.0
2018-02-02 09:35:00,104.49,104.56,104.48,104.49,10478.0,91.4646,91.5259,91.4559,91.4646,10478.0
2018-02-02 09:40:00,104.48,104.63,104.45,104.58,36196.0,91.4559,91.5872,91.4296,91.5434,36196.0
2018-02-02 09:45:00,104.55,104.56,104.51,104.55,7440.0,91.5171,91.5259,91.4821,91.5171,7440.0
2018-02-02 09:50:00,104.57,104.57,104.43,104.45,16422.0,91.5346,91.5346,91.4121,91.4296,16422.0
2018-02-02 09:55:00,104.4,104.47,104.37,104.44,22199.0,91.3858,91.4471,91.3596,91.4208,22199.0
2018-02-02 10:00:00,104.41,104.41,104.21,104.21,31662.0,91.3946,91.3946,91.2195,91.2195,31662.0
2018-02-02 10:05:00,104.21,104.32,104.14,104.27,22368.0,91.2195,91.3158,91.1582,91.272,22368.0
2018-02-02 10:10:00,104.24,104.37,104.22,104.34,8510.0,91.2458,91.3596,91.2283,91.3333,8510.0
2018-02-02 10:15:00,104.34,104.35,104.25,104.29,8395.0,91.3333,91.3421,91.2545,91.2895,8395.0
2018-02-02 10:20:00,104.28,104.32,104.19,104.31,7430.0,91.2808,91.3158,91.202,91.3071,7430.0
2018-02-02 10:25:00,104.29,104.35,104.28,104.32,12211.0,91.2895,91.3421,91.2808,91.3158,12211.0
2018-02-02 10:30:00,104.32,104.33,104.21,104.3,13849.0,91.3158,91.3246,91.2195,91.2983,13849.0
2018-02-02 10:35:00,104.29,104.37,104.27,104.32,11113.0,91.2895,91.3596,91.272,91.3158,11113.0
2018-02-02 10:40:00,104.35,104.44,104.35,104.36,7261.0,91.3421,91.4208,91.3421,91.3508,7261.0
2018-02-02 10:45:00,104.32,104.32,104.26,104.32,3624.0,91.3158,91.3158,91.2633,91.3158,3624.0
2018-02-02 10:50:00,104.36,104.43,104.35,104.39,22324.0,91.3508,91.4121,91.3421,91.3771,22324.0
2018-02-02 10:55:00,104.37,104.39,104.28,104.33,4639.0,91.3596,91.3771,91.2808,91.3246,4639.0
2018-02-02 11:00:00,104.31,104.32,104.24,104.24,6174.0,91.3071,91.3158,91.2458,91.2458,6174.0
2018-02-02 11:05:00,104.22,104.27,104.2,104.27,2530.0,91.2283,91.272,91.2108,91.272,2530.0
2018-02-02 11:10:00,104.29,104.38,104.28,104.35,2682.0,91.2895,91.3683,91.2808,91.3421,2682.0
2018-02-02 11:15:00,104.35,104.37,104.16,104.18,3549.0,91.3421,91.3596,91.1757,91.1933,3549.0
2018-02-02 11:20:00,104.16,104.22,104.14,104.19,5180.0,91.1757,91.2283,91.1582,91.202,5180.0
2018-02-02 11:25:00,104.17,104.23,104.15,104.18,4442.0,91.1845,91.237,91.167,91.1933,4442.0
2018-02-02 11:30:00,104.19,104.23,104.13,104.13,10073.0,91.202,91.237,91.1495,91.1495,10073.0
2018-02-02 11:35:00,104.16,104.18,104.09,104.16,65183.0,91.1757,91.1933,91.1145,91.1757,65183.0
2018-02-02 11:40:00,104.17,104.19,104.07,104.07,4420.0,91.1845,91.202,91.097,91.097,4420.0
2018-02-02 11:45:00,104.05,104.13,104.03,104.07,5075.0,91.0795,91.1495,91.062,91.097,5075.0
2018-02-02 11:50:00,104.1,104.17,104.08,104.16,5238.0,91.1232,91.1845,91.1057,91.1757,5238.0
2018-02-02 11:55:00,104.17,104.17,103.92,103.92,24696.0,91.1845,91.1845,90.9657,90.9657,24696.0
2018-02-02 12:00:00,103.93,104.0,103.9,103.97,8623.0,90.9744,91.0357,90.9482,91.0094,8623.0
2018-02-02 12:05:00,103.96,104.01,103.96,104.01,2065.0,91.0007,91.0444,91.0007,91.0444,2065.0
2018-02-02 12:10:00,103.99,104.12,103.98,104.09,60272.0,91.0269,91.1407,91.0182,91.1145,60272.0
2018-02-02 12:15:00,104.08,104.17,104.08,104.17,6579.0,91.1057,91.1845,91.1057,91.1845,6579.0
2018-02-02 12:20:00,104.13,104.17,104.09,104.16,4161.0,91.1495,91.1845,91.1145,91.1757,4161.0
2018-02-02 12:25:00,104.16,104.25,104.15,104.25,3513.0,91.1757,91.2545,91.167,91.2545,3513.0
2018-02-02 12:30:00,104.22,104.24,104.17,104.18,6155.0,91.2283,91.2458,91.1845,91.1933,6155.0
2018-02-02 12:35:00,104.2,104.22,104.18,104.18,2251.0,91.2108,91.2283,91.1933,91.1933,2251.0
2018-02-02 12:40:00,104.2,104.23,104.16,104.23,167163.0,91.2108,91.237,91.1757,91.237,167163.0
2018-02-02 12:45:00,104.22,104.24,104.17,104.23,3684.0,91.2283,91.2458,91.1845,91.237,3684.0
2018-02-02 12:50:00,104.22,104.22,104.14,104.14,4096.0,91.2283,91.2283,91.1582,91.1582,4096.0
2018-02-02 12:55:00,104.15,104.15,104.08,104.09,2038.0,91.167,91.167,91.1057,91.1145,2038.0
2018-02-02 13:00:00,104.06,104.06,104.0,104.02,4778.0,91.0882,91.0882,91.0357,91.0532,4778.0
2018-02-02 13:05:00,104.02,104.06,104.0,104.0,6003.0,91.0532,91.0882,91.0357,91.0357,6003.0
2018-02-02 13:10:00,104.0,104.07,103.97,104.05,11714.0,91.0357,91.097,91.0094,91.0795,11714.0
2018-02-02 13:15:00,104.04,104.05,103.98,103.98,4481.0,91.0707,91.0795,91.0182,91.0182,4481.0
2018-02-02 13:20:00,103.95,103.95,103.85,103.87,8292.0,90.9919,90.9919,90.9044,90.9219,8292.0
2018-02-02 13:25:00,103.88,103.95,103.84,103.95,4943.0,90.9307,90.9919,90.8956,90.9919,4943.0
2018-02-02 13:30:00,103.95,104.01,103.95,103.99,10339.0,90.9919,91.0444,90.9919,91.0269,10339.0
2018-02-02 13:35:00,103.96,103.98,103.88,103.9,2819.0,91.0007,91.0182,90.9307,90.9482,2819.0
2018-02-02 13:40:00,103.89,103.9,103.78,103.83,12877.0,90.9394,90.9482,90.8431,90.8869,12877.0
2018-02-02 13:45:00,103.79,103.82,103.74,103.75,5180.0,90.8519,90.8781,90.8081,90.8169,5180.0
2018-02-02 13:50:00,103.77,103.8,103.73,103.78,37215.0,90.8344,90.8606,90.7994,90.8431,37215.0
2018-02-02 13:55:00,103.78,103.81,103.76,103.77,2700.0,90.8431,90.8694,90.8256,90.8344,2700.0
2018-02-02 14:00:00,103.77,103.77,103.69,103.73,4873.0,90.8344,90.8344,90.7643,90.7994,4873.0
2018-02-02 14:05:00,103.73,103.76,103.67,103.69,7039.0,90.7994,90.8256,90.7468,90.7643,7039.0
2018-02-02 14:10:00,103.66,103.66,103.58,103.61,73453.0,90.7381,90.7381,90.668,90.6943,73453.0
2018-02-02 14:15:00,103.6,103.61,103.44,103.47,42384.0,90.6856,90.6943,90.5455,90.5718,42384.0
2018-02-02 14:20:00,103.53,103.53,103.42,103.46,15918.0,90.6243,90.6243,90.528,90.563,15918.0
2018-02-02 14:25:00,103.48,103.5,103.3,103.34,33173.0,90.5805,90.598,90.423,90.458,33173.0
2018-02-02 14:30:00,103.33,103.51,103.33,103.5,16152.0,90.4492,90.6068,90.4492,90.598,16152.0
2018-02-02 14:35:00,103.49,103.54,103.42,103.42,20838.0,90.5893,90.633,90.528,90.528,20838.0
2018-02-02 14:40:00,103.43,103.54,103.42,103.54,10009.0,90.5367,90.633,90.528,90.633,10009.0
2018-02-02 14:45:00,103.54,103.54,103.34,103.39,13307.0,90.633,90.633,90.458,90.5017,13307.0
2018-02-02 14:50:00,103.38,103.41,103.31,103.39,16202.0,90.493,90.5192,90.4317,90.5017,16202.0
2018-02-02 14:55:00,103.38,103.38,103.17,103.25,13629.0,90.493,90.493,90.3092,90.3792,13629.0
2018-02-02 15:00:00,103.21,103.27,103.12,103.15,23359.0,90.3442,90.3967,90.2654,90.2917,23359.0
2018-02-02 15:05:00,103.14,103.15,103.03,103.06,24624.0,90.2829,90.2917,90.1866,90.2129,24624.0
2018-02-02 15:10:00,103.03,103.28,103.03,103.23,15406.0,90.1866,90.4054,90.1866,90.3617,15406.0
2018-02-02 15:15:00,103.18,103.4,103.18,103.32,10856.0,90.3179,90.5105,90.3179,90.4405,10856.0
2018-02-02 15:20:00,103.33,103.41,103.33,103.39,8319.0,90.4492,90.5192,90.4492,90.5017,8319.0
2018-02-02 15:25:00,103.43,103.45,103.36,103.36,8294.0,90.5367,90.5543,90.4755,90.4755,8294.0
2018-02-02 15:30:00,103.31,103.33,103.23,103.31,12696.0,90.4317,90.4492,90.3617,90.4317,12696.0
2018-02-02 15:35:00,103.29,103.5,103.28,103.47,12699.0,90.4142,90.598,90.4054,90.5718,12699.0
2018-02-02 15:40:00,103.45,103.45,103.23,103.27,30122.0,90.5543,90.5543,90.3617,90.3967,30122.0
2018-02-02 15:45:00,103.26,103.26,103.18,103.22,45096.0,90.3879,90.3879,90.3179,90.3529,45096.0
2018-02-02 15:50:00,103.22,103.26,103.14,103.14,45684.0,90.3529,90.3879,90.2829,90.2829,45684.0
2018-02-02 15:55:00,103.15,103.17,103.06,103.06,39710.0,90.2917,90.3092,90.2129,90.2129,39710.0
2018-02-05 09:30:00,102.5,102.68,102.17,102.67,91358.0,89.7227,89.8802,89.4338,89.8715,91358.0
2018-02-05 09:35:00,102.67,102.83,102.66,102.69,100132.0,89.8715,90.0115,89.8627,89.889,100132.0
2018-02-05 09:40:00,102.76,102.77,102.57,102.66,28494.0,89.9503,89.959,89.784,89.8627,28494.0
2018-02-05 09:45:00,102.64,102.72,102.56,102.58,6730.0,89.8452,89.9153,89.7752,89.7927,6730.0
2018-02-05 09:50:00,102.64,102.65,102.5,102.65,21695.0,89.8452,89.854,89.7227,89.854,21695.0
2018-02-05 09:55:00,102.63,102.71,102.63,102.7,5505.0,89.8365,89.9065,89.8365,89.8977,5505.0
2018-02-05 10:00:00,102.68,102.75,102.59,102.71,7402.0,89.8802,89.9415,89.8015,89.9065,7402.0
2018-02-05 10:05:00,102.68,102.86,102.67,102.85,11854.0,89.8802,90.0378,89.8715,90.029,11854.0
2018-02-05 10:10:00,102.85,102.96,102.83,102.96,9667.0,90.029,90.1253,90.0115,90.1253,9667.0
2018-02-05 10:15:00,102.95,102.96,102.87,102.94,6757.0,90.1166,90.1253,90.0466,90.1078,6757.0
2018-02-05 10:20:00,102.9,103.07,102.88,103.06,11127.0,90.0728,90.2216,90.0553,90.2129,11127.0
2018-02-05 10:25:00,103.08,103.18,103.07,103.15,7696.0,90.2304,90.3179,90.2216,90.2917,7696.0
2018-02-05 10:30:00,103.15,103.16,102.95,102.97,11260.0,90.2917,90.3004,90.1166,90.1341,11260.0
2018-02-05 10:35:00,102.98,103.02,102.88,102.91,18676.0,90.1428,90.1779,90.0553,90.0816,18676.0
2018-02-05 10:40:00,102.93,102.99,102.91,102.94,10364.0,90.0991,90.1516,90.0816,90.1078,10364.0
2018-02-05 10:45:00,102.99,103.1,102.96,103.09,15804.0,90.1516,90.2479,90.1253,90.2391,15804.0
2018-02-05 10:50:00,103.07,103.09,103.01,103.03,7356.0,90.2216,90.2391,90.1691,90.1866,7356.0
2018-02-05 10:55:00,103.02,103.16,103.0,103.09,12360.0,90.1779,90.3004,90.1604,90.2391,12360.0
2018-02-05 11:00:00,103.08,103.14,102.96,103.01,4156.0,90.2304,90.2829,90.1253,90.1691,4156.0
2018-02-05 11:05:00,102.99,103.05,102.98,102.99,4317.0,90.1516,90.2041,90.1428,90.1516,4317.0
2018-02-05 11:10:00,103.0,103.03,102.96,103.01,6266.0,90.1604,90.1866,90.1253,90.1691,6266.0
2018-02-05 11:15:00,102.98,102.99,102.93,102.97,5653.0,90.1428,90.1516,90.0991,90.1341,5653.0
2018-02-05 11:20:00,102.93,103.02,102.9,103.02,4663.0,90.0991,90.1779,90.0728,90.1779,4663.0
2018-02-05 11:25:00,103.02,103.05,102.95,102.96,7613.0,90.1779,90.2041,90.1166,90.1253,7613.0
2018-02-05 11:30:00,102.93,102.94,102.82,102.84,4533.0,90.0991,90.1078,90.0028,90.0203,4533.0
2018-02-05 11:35:00,102.88,102.88,102.81,102.87,12391.0,90.0553,90.0553,89.994,90.0466,12391.0
2018-02-05 11:40:00,102.86,102.87,102.75,102.78,22028.0,90.0378,90.0466,89.9415,89.9678,22028.0
2018-02-05 11:45:00,102.77,102.79,102.74,102.77,1966.0,89.959,89.9765,89.9328,89.959,1966.0
2018-02-05 11:50:00,102.73,102.8,102.73,102.78,7343.0,89.924,89.9853,89.924,89.9678,7343.0
2018-02-05 11:55:00,102.78,102.87,102.78,102.86,7523.0,89.9678,90.0466,89.9678,90.0378,7523.0
2018-02-05 12:00:00,102.86,102.86,102.72,102.73,4572.0,90.0378,90.0378,89.9153,89.924,4572.0
2018-02-05 12:05:00,102.68,102.72,102.63,102.63,1195.0,89.8802,89.9153,89.8365,89.8365,1195.0
2018-02-05 12:10:00,102.61,102.67,102.59,102.59,5848.0,89.819,89.8715,89.8015,89.8015,5848.0
2018-02-05 12:15:00,102.55,102.55,102.45,102.45,8613.0,89.7664,89.7664,89.6789,89.6789,8613.0
2018-02-05 12:20:00,102.43,102.43,102.25,102.33,7068.0,89.6614,89.6614,89.5038,89.5739,7068.0
2018-02-05 12:25:00,102.29,102.44,102.29,102.35,4233.0,89.5389,89.6702,89.5389,89.5914,4233.0
2018-02-05 12:30:00,102.39,102.55,102.39,102.55,1814.0,89.6264,89.7664,89.6264,89.7664,1814.0
2018-02-05 12:35:00,102.47,102.48,102.44,102.46,4007.0,89.6964,89.7052,89.6702,89.6877,4007.0
2018-02-05 12:40:00,102.43,102.51,102.43,102.44,7438.0,89.6614,89.7314,89.6614,89.6702,7438.0
2018-02-05 12:45:00,102.48,102.55,102.43,102.54,20829.0,89.7052,89.7664,89.6614,89.7577,20829.0
2018-02-05 12:50:00,102.55,102.56,102.48,102.48,9538.0,89.7664,89.7752,89.7052,89.7052,9538.0
2018-02-05 12:55:00,102.47,102.52,102.32,102.33,5462.0,89.6964,89.7402,89.5651,89.5739,5462.0
2018-02-05 13:00:00,102.25,102.28,101.97,101.99,61593.0,89.5038,89.5301,89.2587,89.2763,61593.0
2018-02-05 13:05:00,101.97,102.06,101.85,101.86,5900.0,89.2587,89.3375,89.1537,89.1625,5900.0
2018-02-05 13:10:00,101.88,101.94,101.82,101.89,8677.0,89.18,89.2325,89.1274,89.1887,8677.0
2018-02-05 13:15:00,101.91,101.94,101.71,101.72,18872.0,89.2062,89.2325,89.0312,89.0399,18872.0
2018-02-05 13:20:00,101.7,101.84,101.7,101.78,9644.0,89.0224,89.145,89.0224,89.0924,9644.0
2018-02-05 13:25:00,101.82,101.83,101.6,101.77,27403.0,89.1274,89.1362,88.9349,89.0837,27403.0
2018-02-05 13:30:00,101.73,101.87,101.69,101.73,12974.0,89.0487,89.1712,89.0137,89.0487,12974.0
2018-02-05 13:35:00,101.73,101.78,101.57,101.57,9015.0,89.0487,89.0924,88.9086,88.9086,9015.0
2018-02-05 13:40:00,101.61,101.78,101.6,101.69,19916.0,88.9436,89.0924,88.9349,89.0137,19916.0
2018-02-05 13:45:00,101.68,101.81,101.67,101.78,7233.0,89.0049,89.1187,88.9961,89.0924,7233.0
2018-02-05 13:50:00,101.81,101.87,101.79,101.87,5967.0,89.1187,89.1712,89.1012,89.1712,5967.0
2018-02-05 13:55:00,101.94,102.1,101.93,102.1,4896.0,89.2325,89.3725,89.2237,89.3725,4896.0
2018-02-05 14:00:00,102.1,102.1,101.93,101.94,6897.0,89.3725,89.3725,89.2237,89.2325,6897.0
2018-02-05 14:05:00,101.95,101.97,101.79,101.83,5722.0,89.2412,89.2587,89.1012,89.1362,5722.0
2018-02-05 14:10:00,101.84,101.95,101.84,101.9,5015.0,89.145,89.2412,89.145,89.1975,5015.0
2018-02-05 14:15:00,101.85,101.86,101.63,101.68,6768.0,89.1537,89.1625,88.9611,89.0049,6768.0
2018-02-05 14:20:00,101.68,101.69,101.48,101.48,9677.0,89.0049,89.0137,88.8298,88.8298,9677.0
2018-02-05 14:25:00,101.56,101.56,101.45,101.49,16984.0,88.8999,88.8999,88.8036,88.8386,16984.0
2018-02-05 14:30:00,101.44,101.45,101.23,101.27,10227.0,88.7948,88.8036,88.611,88.646,10227.0
2018-02-05 14:35:00,101.3,101.36,101.25,101.25,9879.0,88.6723,88.7248,88.6285,88.6285,9879.0
2018-02-05 14:40:00,101.28,101.41,101.13,101.18,14400.0,88.6548,88.7686,88.5235,88.5672,14400.0
2018-02-05 14:45:00,101.23,101.26,101.06,101.09,14185.0,88.611,88.6373,88.4622,88.4884,14185.0
2018-02-05 14:50:00,101.03,101.1,100.94,100.98,78887.0,88.4359,88.4972,88.3571,88.3922,78887.0
2018-02-05 14:55:00,100.99,101.02,100.65,100.7,20344.0,88.4009,88.4272,88.1033,88.1471,20344.0
2018-02-05 15:00:00,100.68,100.73,100.28,100.34,53808.0,88.1296,88.1733,87.7794,87.8319,53808.0
2018-02-05 15:05:00,100.37,100.4,99.45,99.5,96979.0,87.8582,87.8845,87.0529,87.0966,96979.0
2018-02-05 15:10:00,99.47,100.17,99.15,100.09,138971.0,87.0704,87.6831,86.7903,87.6131,138971.0
2018-02-05 15:15:00,100.01,100.86,100.01,100.33,76980.0,87.5431,88.2871,87.5431,87.8232,76980.0
2018-02-05 15:20:00,100.27,100.78,100.08,100.72,46231.0,87.7707,88.2171,87.6043,88.1646,46231.0
2018-02-05 15:25:00,100.72,100.99,100.58,100.9,26789.0,88.1646,88.4009,88.042,88.3221,26789.0
2018-02-05 15:30:00,100.93,101.03,100.57,100.88,37864.0,88.3484,88.4359,88.0333,88.3046,37864.0
2018-02-05 15:35:00,100.8,100.82,100.35,100.35,17155.0,88.2346,88.2521,87.8407,87.8407,17155.0
2018-02-05 15:40:00,100.32,100.47,100.02,100.38,36213.0,87.8144,87.9457,87.5518,87.867,36213.0
2018-02-05 15:45:00,100.3,100.34,99.75,99.75,36449.0,87.7969,87.8319,87.3155,87.3155,36449.0
2018-02-05 15:50:00,99.74,99.93,99.41,99.44,44626.0,87.3067,87.473,87.0179,87.0441,44626.0
2018-02-05 15:55:00,99.44,99.82,99.2,99.33,48625.0,87.0441,87.3768,86.834,86.9478,48625.0
2018-02-06 09:30:00,97.55,97.84,96.78,97.84,196484.0,85.3897,85.6436,84.7157,85.6436,196484.0
2018-02-06 09:35:00,97.89,98.87,97.84,98.81,50808.0,85.6873,86.5452,85.6436,86.4927,50808.0
2018-02-06 09:40:00,98.88,99.2,98.78,99.08,34119.0,86.5539,86.834,86.4664,86.729,34119.0
2018-02-06 09:45:00,98.97,99.41,98.92,99.29,27936.0,86.6327,87.0179,86.589,86.9128,27936.0
2018-02-06 09:50:00,99.35,100.09,99.35,100.09,24102.0,86.9653,87.6131,86.9653,87.6131,24102.0
2018-02-06 09:55:00,100.08,100.2,99.29,99.54,19040.0,87.6043,87.7094,86.9128,87.1317,19040.0
2018-02-06 10:00:00,99.56,100.0,99.56,99.98,28059.0,87.1492,87.5343,87.1492,87.5168,28059.0
2018-02-06 10:05:00,99.98,100.3,99.62,99.67,85356.0,87.5168,87.7969,87.2017,87.2455,85356.0
2018-02-06 10:10:00,99.72,99.79,99.35,99.35,40571.0,87.2892,87.3505,86.9653,86.9653,40571.0
2018-02-06 10:15:00,99.41,99.41,98.69,99.01,9031.0,87.0179,87.0179,86.3876,86.6677,9031.0
2018-02-06 10:20:00,99.08,99.38,98.61,98.87,10729.0,86.729,86.9916,86.3176,86.5452,10729.0
2018-02-06 10:25:00,98.85,99.11,98.72,98.81,16517.0,86.5277,86.7553,86.4139,86.4927,16517.0
2018-02-06 10:30:00,98.8,98.85,98.51,98.58,56986.0,86.4839,86.5277,86.2301,86.2913,56986.0
2018-02-06 10:35:00,98.65,98.65,98.16,98.41,14913.0,86.3526,86.3526,85.9237,86.1425,14913.0
2018-02-06 10:40:00,98.56,98.67,98.25,98.66,11340.0,86.2738,86.3701,86.0025,86.3614,11340.0
2018-02-06 10:45:00,98.73,99.06,98.72,98.92,10035.0,86.4226,86.7115,86.4139,86.589,10035.0
2018-02-06 10:50:00,98.96,99.31,98.77,99.24,18301.0,86.624,86.9303,86.4576,86.8691,18301.0
2018-02-06 10:55:00,99.24,99.3,98.92,98.94,5546.0,86.8691,86.9216,86.589,86.6065,5546.0
2018-02-06 11:00:00,98.87,98.88,98.73,98.81,10383.0,86.5452,86.5539,86.4226,86.4927,10383.0
2018-02-06 11:05:00,98.82,99.0,98.53,98.7,12498.0,86.5014,86.659,86.2476,86.3964,12498.0
2018-02-06 11:10:00,98.71,98.9,98.45,98.47,4818.0,86.4051,86.5714,86.1775,86.195,4818.0
2018-02-06 11:15:00,98.55,98.8,98.54,98.75,9513.0,86.2651,86.4839,86.2563,86.4401,9513.0
2018-02-06 11:20:00,98.8,98.84,98.68,98.68,8607.0,86.4839,86.5189,86.3789,86.3789,8607.0
2018-02-06 11:25:00,98.63,98.76,98.43,98.55,39094.0,86.3351,86.4489,86.16,86.2651,39094.0
2018-02-06 11:30:00,98.53,98.53,98.15,98.23,15177.0,86.2476,86.2476,85.9149,85.985,15177.0
2018-02-06 11:35:00,98.22,98.39,98.22,98.39,90392.0,85.9762,86.125,85.9762,86.125,90392.0
2018-02-06 11:40:00,98.46,98.63,98.45,98.6,8025.0,86.1863,86.3351,86.1775,86.3088,8025.0
2018-02-06 11:45:00,98.57,98.73,98.5,98.73,9265.0,86.2826,86.4226,86.2213,86.4226,9265.0
2018-02-06 11:50:00,98.79,99.0,98.71,98.83,4396.0,86.4752,86.659,86.4051,86.5102,4396.0
2018-02-06 11:55:00,98.85,98.95,98.68,98.69,8462.0,86.5277,86.6152,86.3789,86.3876,8462.0
2018-02-06 12:00:00,98.66,98.83,98.66,98.77,6937.0,86.3614,86.5102,86.3614,86.4576,6937.0
2018-02-06 12:05:00,98.8,99.07,98.79,99.03,22651.0,86.4839,86.7203,86.4752,86.6852,22651.0
2018-02-06 12:10:00,99.0,99.07,98.85,99.06,3514.0,86.659,86.7203,86.5277,86.7115,3514.0
2018-02-06 12:15:00,99.09,99.25,99.02,99.05,5508.0,86.7378,86.8778,86.6765,86.7027,5508.0
2018-02-06 12:20:00,99.14,99.14,99.0,99.09,6338.0,86.7815,86.7815,86.659,86.7378,6338.0
2018-02-06 12:25:00,99.11,99.48,99.11,99.46,4582.0,86.7553,87.0791,86.7553,87.0616,4582.0
2018-02-06 12:30:00,99.6,99.63,99.4,99.4,3655.0,87.1842,87.2104,87.0091,87.0091,3655.0
2018-02-06 12:35:00,99.43,99.82,99.34,99.77,9756.0,87.0354,87.3768,86.9566,87.333,9756.0
2018-02-06 12:40:00,99.72,99.78,99.5,99.51,14380.0,87.2892,87.3417,87.0966,87.1054,14380.0
2018-02-06 12:45:00,99.51,99.53,99.22,99.34,10058.0,87.1054,87.1229,86.8516,86.9566,10058.0
2018-02-06 12:50:00,99.31,99.32,99.09,99.16,12997.0,86.9303,86.9391,86.7378,86.799,12997.0
2018-02-06 12:55:00,99.18,99.21,99.17,99.2,5963.0,86.8165,86.8428,86.8078,86.834,5963.0
2018-02-06 13:00:00,99.1,99.16,98.86,98.92,5481.0,86.7465,86.799,86.5364,86.589,5481.0
2018-02-06 13:05:00,99.03,99.03,98.8,98.8,9832.0,86.6852,86.6852,86.4839,86.4839,9832.0
2018-02-06 13:10:00,98.75,99.16,98.75,99.16,5186.0,86.4401,86.799,86.4401,86.799,5186.0
2018-02-06 13:15:00,99.09,99.25,99.08,99.25,1462.0,86.7378,86.8778,86.729,86.8778,1462.0
2018-02-06 13:20:00,99.27,99.27,99.05,99.06,2427.0,86.8953,86.8953,86.7027,86.7115,2427.0
2018-02-06 13:25:00,99.17,99.17,99.08,99.1,6103.0,86.8078,86.8078,86.729,86.7465,6103.0
2018-02-06 13:30:00,99.02,99.02,98.83,98.83,6251.0,86.6765,86.6765,86.5102,86.5102,6251.0
2018-02-06 13:35:00,98.81,99.02,98.77,98.97,14973.0,86.4927,86.6765,86.4576,86.6327,14973.0
2018-02-06 13:40:00,98.96,98.96,98.76,98.87,8807.0,86.624,86.624,86.4489,86.5452,8807.0
2018-02-06 13:45:00,98.83,98.93,98.72,98.78,15777.0,86.5102,86.5977,86.4139,86.4664,15777.0
2018-02-06 13:50:00,98.77,98.77,98.6,98.7,8900.0,86.4576,86.4576,86.3088,86.3964,8900.0
2018-02-06 13:55:00,98.63,98.66,98.49,98.55,6295.0,86.3351,86.3614,86.2126,86.2651,6295.0
2018-02-06 14:00:00,98.57,98.6,98.53,98.56,4673.0,86.2826,86.3088,86.2476,86.2738,4673.0
2018-02-06 14:05:00,98.56,98.57,98.37,98.37,11991.0,86.2738,86.2826,86.1075,86.1075,11991.0
2018-02-06 14:10:00,98.41,98.75,98.41,98.67,33164.0,86.1425,86.4401,86.1425,86.3701,33164.0
2018-02-06 14:15:00,98.66,98.67,98.4,98.46,11205.0,86.3614,86.3701,86.1338,86.1863,11205.0
2018-02-06 14:20:00,98.47,98.54,98.36,98.47,5879.0,86.195,86.2563,86.0988,86.195,5879.0
2018-02-06 14:25:00,98.43,98.58,98.39,98.49,5711.0,86.16,86.2913,86.125,86.2126,5711.0
2018-02-06 14:30:00,98.47,98.68,98.42,98.66,10057.0,86.195,86.3789,86.1513,86.3614,10057.0
2018-02-06 14:35:00,98.76,98.93,98.72,98.78,12283.0,86.4489,86.5977,86.4139,86.4664,12283.0
2018-02-06 14:40:00,98.78,99.0,98.77,99.0,4178.0,86.4664,86.659,86.4576,86.659,4178.0
2018-02-06 14:45:00,99.03,99.4,98.99,99.35,13563.0,86.6852,87.0091,86.6502,86.9653,13563.0
2018-02-06 14:50:00,99.49,99.6,99.27,99.6,9876.0,87.0879,87.1842,86.8953,87.1842,9876.0
2018-02-06 14:55:00,99.6,100.01,99.55,100.01,8988.0,87.1842,87.5431,87.1404,87.5431,8988.0
2018-02-06 15:00:00,99.97,100.27,99.94,100.14,22771.0,87.5081,87.7707,87.4818,87.6569,22771.0
2018-02-06 15:05:00,100.25,100.76,100.25,100.73,10232.0,87.7532,88.1996,87.7532,88.1733,10232.0
2018-02-06 15:10:00,100.68,100.68,100.25,100.25,6343.0,88.1296,88.1296,87.7532,87.7532,6343.0
2018-02-06 15:15:00,100.29,100.46,100.0,100.07,10221.0,87.7882,87.937,87.5343,87.5956,10221.0
2018-02-06 15:20:00,100.11,100.32,99.98,100.02,7298.0,87.6306,87.8144,87.5168,87.5518,7298.0
2018-02-06 15:25:00,100.14,100.36,100.14,100.34,8922.0,87.6569,87.8494,87.6569,87.8319,8922.0
2018-02-06 15:30:00,100.31,100.64,100.08,100.51,18340.0,87.8057,88.0945,87.6043,87.9807,18340.0
2018-02-06 15:35:00,100.45,100.76,100.45,100.76,21066.0,87.9282,88.1996,87.9282,88.1996,21066.0
2018-02-06 15:40:00,100.86,100.88,100.66,100.66,13298.0,88.2871,88.3046,88.112,88.112,13298.0
2018-02-06 15:45:00,100.61,100.68,100.24,100.31,24635.0,88.0683,88.1296,87.7444,87.8057,24635.0
2018-02-06 15:50:00,100.29,100.42,100.07,100.35,22285.0,87.7882,87.902,87.5956,87.8407,22285.0
2018-02-06 15:55:00,100.34,100.61,100.25,100.61,57744.0,87.8319,88.0683,87.7532,88.0683,57744.0
2018-02-07 09:30:00,100.41,100.61,100.1,100.6,39982.0,87.8932,88.0683,87.6219,88.0595,39982.0
2018-02-07 09:35:00,100.67,101.14,100.66,101.03,6867.0,88.1208,88.5322,88.112,88.4359,6867.0
2018-02-07 09:40:00,101.11,101.37,101.1,101.15,58806.0,88.506,88.7335,88.4972,88.541,58806.0
2018-02-07 09:45:00,101.15,101.28,100.86,100.87,89361.0,88.541,88.6548,88.2871,88.2959,89361.0
2018-02-07 09:50:00,100.9,101.14,100.85,101.08,23379.0,88.3221,88.5322,88.2784,88.4797,23379.0
2018-02-07 09:55:00,101.06,101.23,101.06,101.19,16271.0,88.4622,88.611,88.4622,88.576,16271.0
2018-02-07 10:00:00,101.19,101.2,101.0,101.09,45319.0,88.576,88.5847,88.4097,88.4884,45319.0
2018-02-07 10:05:00,101.19,101.49,101.18,101.46,25337.0,88.576,88.8386,88.5672,88.8123,25337.0
2018-02-07 10:10:00,101.4,101.51,101.32,101.48,54586.0,88.7598,88.8561,88.6898,88.8298,54586.0
2018-02-07 10:15:00,101.48,101.58,101.33,101.47,36155.0,88.8298,88.9174,88.6985,88.8211,36155.0
2018-02-07 10:20:00,101.47,101.48,101.26,101.36,22553.0,88.8211,88.8298,88.6373,88.7248,22553.0
2018-02-07 10:25:00,101.41,101.42,101.28,101.29,17785.0,88.7686,88.7773,88.6548,88.6635,17785.0
2018-02-07 10:30:00,101.28,101.3,101.09,101.09,15729.0,88.6548,88.6723,88.4884,88.4884,15729.0
2018-02-07 10:35:00,101.16,101.28,101.1,101.27,25577.0,88.5497,88.6548,88.4972,88.646,25577.0
2018-02-07 10:40:00,101.26,101.3,101.1,101.15,24015.0,88.6373,88.6723,88.4972,88.541,24015.0
2018-02-07 10:45:00,101.16,101.41,101.13,101.41,25805.0,88.5497,88.7686,88.5235,88.7686,25805.0
2018-02-07 10:50:00,101.44,101.54,101.39,101.54,21062.0,88.7948,88.8823,88.751,88.8823,21062.0
2018-02-07 10:55:00,101.55,101.6,101.45,101.56,16701.0,88.8911,88.9349,88.8036,88.8999,16701.0
2018-02-07 11:00:00,101.56,101.63,101.49,101.56,29663.0,88.8999,88.9611,88.8386,88.8999,29663.0
2018-02-07 11:05:00,101.56,101.78,101.55,101.76,21219.0,88.8999,89.0924,88.8911,89.0749,21219.0
2018-02-07 11:10:00,101.77,101.87,101.68,101.87,22029.0,89.0837,89.1712,89.0049,89.1712,22029.0
2018-02-07 11:15:00,101.87,101.91,101.64,101.65,28170.0,89.1712,89.2062,88.9699,88.9786,28170.0
2018-02-07 11:20:00,101.65,101.69,101.54,101.62,18713.0,88.9786,89.0137,88.8823,88.9524,18713.0
2018-02-07 11:25:00,101.62,101.63,101.44,101.48,15790.0,88.9524,88.9611,88.7948,88.8298,15790.0
2018-02-07 11:30:00,101.46,101.46,101.26,101.35,22696.0,88.8123,88.8123,88.6373,88.716,22696.0
2018-02-07 11:35:00,101.36,101.4,101.3,101.39,24283.0,88.7248,88.7598,88.6723,88.751,24283.0
2018-02-07 11:40:00,101.39,101.5,101.32,101.5,18629.0,88.751,88.8473,88.6898,88.8473,18629.0
2018-02-07 11:45:00,101.48,101.5,101.41,101.43,8720.0,88.8298,88.8473,88.7686,88.7861,8720.0
2018-02-07 11:50:00,101.38,101.54,101.32,101.45,24485.0,88.7423,88.8823,88.6898,88.8036,24485.0
2018-02-07 11:55:00,101.43,101.58,101.32,101.58,17264.0,88.7861,88.9174,88.6898,88.9174,17264.0
2018-02-07 12:00:00,101.61,101.67,101.53,101.6,14657.0,88.9436,88.9961,88.8736,88.9349,14657.0
2018-02-07 12:05:00,101.59,101.62,101.5,101.52,17825.0,88.9261,88.9524,88.8473,88.8648,17825.0
2018-02-07 12:10:00,101.54,101.62,101.52,101.56,9934.0,88.8823,88.9524,88.8648,88.8999,9934.0
2018-02-07 12:15:00,101.57,101.58,101.43,101.49,11096.0,88.9086,88.9174,88.7861,88.8386,11096.0
2018-02-07 12:20:00,101.5,101.5,101.35,101.44,20764.0,88.8473,88.8473,88.716,88.7948,20764.0
2018-02-07 12:25:00,101.45,101.52,101.39,101.52,10264.0,88.8036,88.8648,88.751,88.8648,10264.0
2018-02-07 12:30:00,101.55,101.55,101.31,101.35,12313.0,88.8911,88.8911,88.681,88.716,12313.0
2018-02-07 12:35:00,101.3,101.33,101.22,101.22,19755.0,88.6723,88.6985,88.6022,88.6022,19755.0
2018-02-07 12:40:00,101.22,101.33,101.22,101.32,11079.0,88.6022,88.6985,88.6022,88.6898,11079.0
2018-02-07 12:45:00,101.34,101.4,101.16,101.21,14000.0,88.7073,88.7598,88.5497,88.5935,14000.0
2018-02-07 12:50:00,101.15,101.31,101.15,101.19,19114.0,88.541,88.681,88.541,88.576,19114.0
2018-02-07 12:55:00,101.21,101.27,101.17,101.18,11913.0,88.5935,88.646,88.5585,88.5672,11913.0
2018-02-07 13:00:00,101.19,101.32,101.06,101.16,43444.0,88.576,88.6898,88.4622,88.5497,43444.0
2018-02-07 13:05:00,101.13,101.13,100.87,101.07,16486.0,88.5235,88.5235,88.2959,88.4709,16486.0
2018-02-07 13:10:00,100.91,100.92,100.65,100.67,48089.0,88.3309,88.3396,88.1033,88.1208,48089.0
2018-02-07 13:15:00,100.65,100.87,100.58,100.87,50684.0,88.1033,88.2959,88.042,88.2959,50684.0
2018-02-07 13:20:00,100.9,100.9,100.64,100.69,7918.0,88.3221,88.3221,88.0945,88.1383,7918.0
2018-02-07 13:25:00,100.63,100.84,100.61,100.84,11355.0,88.0858,88.2696,88.0683,88.2696,11355.0
2018-02-07 13:30:00,100.82,100.85,100.73,100.85,5822.0,88.2521,88.2784,88.1733,88.2784,5822.0
2018-02-07 13:35:00,100.79,101.11,100.79,101.06,10896.0,88.2258,88.506,88.2258,88.4622,10896.0
2018-02-07 13:40:00,101.1,101.2,101.03,101.19,559952.0,88.4972,88.5847,88.4359,88.576,559952.0
2018-02-07 13:45:00,101.22,101.22,100.96,100.97,24170.0,88.6022,88.6022,88.3747,88.3834,24170.0
2018-02-07 13:50:00,100.95,100.95,100.77,100.85,15425.0,88.3659,88.3659,88.2083,88.2784,15425.0
2018-02-07 13:55:00,100.81,100.97,100.8,100.96,12252.0,88.2433,88.3834,88.2346,88.3747,12252.0
2018-02-07 14:00:00,100.93,100.93,100.57,100.61,15877.0,88.3484,88.3484,88.0333,88.0683,15877.0
2018-02-07 14:05:00,100.66,100.75,100.59,100.61,19673.0,88.112,88.1908,88.0508,88.0683,19673.0
2018-02-07 14:10:00,100.67,100.91,100.65,100.86,21000.0,88.1208,88.3309,88.1033,88.2871,21000.0
2018-02-07 14:15:00,100.81,100.94,100.81,100.91,7141.0,88.2433,88.3571,88.2433,88.3309,7141.0
2018-02-07 14:20:00,100.95,101.05,100.92,100.94,11326.0,88.3659,88.4534,88.3396,88.3571,11326.0
2018-02-07 14:25:00,100.91,101.07,100.89,101.07,12100.0,88.3309,88.4709,88.3134,88.4709,12100.0
2018-02-07 14:30:00,101.09,101.12,101.04,101.11,13695.0,88.4884,88.5147,88.4447,88.506,13695.0
2018-02-07 14:35:00,101.09,101.15,100.97,100.98,9754.0,88.4884,88.541,88.3834,88.3922,9754.0
2018-02-07 14:40:00,100.93,100.97,100.84,100.85,10146.0,88.3484,88.3834,88.2696,88.2784,10146.0
2018-02-07 14:45:00,100.85,100.86,100.57,100.64,10232.0,88.2784,88.2871,88.0333,88.0945,10232.0
2018-02-07 14:50:00,100.62,100.63,100.43,100.59,9070.0,88.077,88.0858,87.9107,88.0508,9070.0
2018-02-07 14:55:00,100.64,100.81,100.63,100.78,5349.0,88.0945,88.2433,88.0858,88.2171,5349.0
2018-02-07 15:00:00,100.78,101.02,100.78,101.0,13584.0,88.2171,88.4272,88.2171,88.4097,13584.0
2018-02-07 15:05:00,101.02,101.05,100.95,100.95,8457.0,88.4272,88.4534,88.3659,88.3659,8457.0
2018-02-07 15:10:00,100.93,101.1,100.9,101.09,12049.0,88.3484,88.4972,88.3221,88.4884,12049.0
2018-02-07 15:15:00,101.11,101.14,101.02,101.02,7957.0,88.506,88.5322,88.4272,88.4272,7957.0
2018-02-07 15:20:00,101.04,101.16,101.04,101.08,13467.0,88.4447,88.5497,88.4447,88.4797,13467.0
2018-02-07 15:25:00,101.03,101.3,101.02,101.2,18082.0,88.4359,88.6723,88.4272,88.5847,18082.0
2018-02-07 15:30:00,101.21,101.23,101.08,101.2,14796.0,88.5935,88.611,88.4797,88.5847,14796.0
2018-02-07 15:35:00,101.24,101.36,101.22,101.23,29275.0,88.6197,88.7248,88.6022,88.611,29275.0
2018-02-07 15:40:00,101.24,101.35,101.14,101.14,19862.0,88.6197,88.716,88.5322,88.5322,19862.0
2018-02-07 15:45:00,101.14,101.14,100.74,100.81,28994.0,88.5322,88.5322,88.1821,88.2433,28994.0
2018-02-07 15:50:00,100.81,100.87,100.55,100.62,19637.0,88.2433,88.2959,88.0158,88.077,19637.0
2018-02-07 15:55:00,100.65,100.71,100.31,100.31,21796.0,88.1033,88.1558,87.8057,87.8057,21796.0
2018-02-08 09:30:00,100.33,100.34,100.09,100.13,36004.0,87.8232,87.8319,87.6131,87.6481,36004.0
2018-02-08 09:35:00,100.13,100.33,100.13,100.26,5579.0,87.6481,87.8232,87.6481,87.7619,5579.0
2018-02-08 09:40:00,100.31,100.31,100.04,100.07,10350.0,87.8057,87.8057,87.5693,87.5956,10350.0
2018-02-08 09:45:00,100.03,100.05,99.79,99.92,11023.0,87.5606,87.5781,87.3505,87.4643,11023.0
2018-02-08 09:50:00,99.99,100.22,99.87,100.22,13478.0,87.5256,87.7269,87.4205,87.7269,13478.0
2018-02-08 09:55:00,100.22,100.32,100.12,100.12,16893.0,87.7269,87.8144,87.6394,87.6394,16893.0
2018-02-08 10:00:00,100.12,100.12,99.92,99.93,12400.0,87.6394,87.6394,87.4643,87.473,12400.0
2018-02-08 10:05:00,99.93,100.24,99.93,100.24,4505.0,87.473,87.7444,87.473,87.7444,4505.0
2018-02-08 10:10:00,100.25,100.26,100.02,100.03,10571.0,87.7532,87.7619,87.5518,87.5606,10571.0
2018-02-08 10:15:00,100.11,100.19,99.95,99.95,18072.0,87.6306,87.7006,87.4906,87.4906,18072.0
2018-02-08 10:20:00,99.92,99.98,99.81,99.96,10719.0,87.4643,87.5168,87.368,87.4993,10719.0
2018-02-08 10:25:00,99.95,100.01,99.75,99.77,23604.0,87.4906,87.5431,87.3155,87.333,23604.0
2018-02-08 10:30:00,99.75,99.92,99.72,99.84,25492.0,87.3155,87.4643,87.2892,87.3943,25492.0
2018-02-08 10:35:00,99.82,99.9,99.69,99.9,24454.0,87.3768,87.4468,87.263,87.4468,24454.0
2018-02-08 10:40:00,99.88,99.95,99.8,99.81,10931.0,87.4293,87.4906,87.3593,87.368,10931.0
2018-02-08 10:45:00,99.76,99.82,99.69,99.73,10424.0,87.3242,87.3768,87.263,87.298,10424.0
2018-02-08 10:50:00,99.65,99.65,99.3,99.39,38148.0,87.228,87.228,86.9216,87.0004,38148.0
2018-02-08 10:55:00,99.37,99.46,99.26,99.44,11496.0,86.9829,87.0616,86.8866,87.0441,11496.0
2018-02-08 11:00:00,99.41,99.57,99.4,99.55,2690.0,87.0179,87.1579,87.0091,87.1404,2690.0
2018-02-08 11:05:00,99.66,99.69,99.49,99.49,14863.0,87.2367,87.263,87.0879,87.0879,14863.0
2018-02-08 11:10:00,99.46,99.47,99.32,99.34,12026.0,87.0616,87.0704,86.9391,86.9566,12026.0
2018-02-08 11:15:00,99.32,99.38,99.23,99.32,11380.0,86.9391,86.9916,86.8603,86.9391,11380.0
2018-02-08 11:20:00,99.34,99.35,99.04,99.1,9988.0,86.9566,86.9653,86.694,86.7465,9988.0
2018-02-08 11:25:00,99.12,99.16,98.97,99.09,30749.0,86.764,86.799,86.6327,86.7378,30749.0
2018-02-08 11:30:00,99.11,99.2,99.0,99.2,22160.0,86.7553,86.834,86.659,86.834,22160.0
2018-02-08 11:35:00,99.29,99.52,99.28,99.42,20484.0,86.9128,87.1142,86.9041,87.0266,20484.0
2018-02-08 11:40:00,99.41,99.46,99.16,99.25,15217.0,87.0179,87.0616,86.799,86.8778,15217.0
2018-02-08 11:45:00,99.18,99.33,99.09,99.21,29271.0,86.8165,86.9478,86.7378,86.8428,29271.0
2018-02-08 11:50:00,99.24,99.62,99.24,99.46,10145.0,86.8691,87.2017,86.8691,87.0616,10145.0
2018-02-08 11:55:00,99.43,99.48,99.28,99.32,9367.0,87.0354,87.0791,86.9041,86.9391,9367.0
2018-02-08 12:00:00,99.23,99.36,99.21,99.3,14183.0,86.8603,86.9741,86.8428,86.9216,14183.0
2018-02-08 12:05:00,99.33,99.37,99.09,99.09,21794.0,86.9478,86.9829,86.7378,86.7378,21794.0
2018-02-08 12:10:00,99.08,99.17,99.06,99.08,8945.0,86.729,86.8078,86.7115,86.729,8945.0
2018-02-08 12:15:00,99.1,99.12,99.02,99.06,11632.0,86.7465,86.764,86.6765,86.7115,11632.0
2018-02-08 12:20:00,99.03,99.04,98.75,98.75,29433.0,86.6852,86.694,86.4401,86.4401,29433.0
2018-02-08 12:25:00,98.7,98.8,98.57,98.68,17641.0,86.3964,86.4839,86.2826,86.3789,17641.0
2018-02-08 12:30:00,98.77,98.78,98.52,98.65,31737.0,86.4576,86.4664,86.2388,86.3526,31737.0
2018-02-08 12:35:00,98.57,98.75,98.56,98.7,5828.0,86.2826,86.4401,86.2738,86.3964,5828.0
2018-02-08 12:40:00,98.69,99.05,98.69,98.84,16869.0,86.3876,86.7027,86.3876,86.5189,16869.0
2018-02-08 12:45:00,98.81,98.82,98.5,98.57,11041.0,86.4927,86.5014,86.2213,86.2826,11041.0
2018-02-08 12:50:00,98.5,98.56,98.18,98.21,36038.0,86.2213,86.2738,85.9412,85.9675,36038.0
2018-02-08 12:55:00,98.22,98.42,98.06,98.39,41448.0,85.9762,86.1513,85.8362,86.125,41448.0
2018-02-08 13:00:00,98.3,98.46,98.21,98.29,22580.0,86.0462,86.1863,85.9675,86.0375,22580.0
2018-02-08 13:05:00,98.31,98.62,98.15,98.62,8612.0,86.055,86.3263,85.9149,86.3263,8612.0
2018-02-08 13:10:00,98.53,98.65,98.45,98.53,29827.0,86.2476,86.3526,86.1775,86.2476,29827.0
2018-02-08 13:15:00,98.49,98.82,98.48,98.71,5353.0,86.2126,86.5014,86.2038,86.4051,5353.0
2018-02-08 13:20:00,98.7,98.9,98.66,98.67,7945.0,86.3964,86.5714,86.3614,86.3701,7945.0
2018-02-08 13:25:00,98.73,98.76,98.49,98.52,9798.0,86.4226,86.4489,86.2126,86.2388,9798.0
2018-02-08 13:30:00,98.39,98.56,98.36,98.48,6859.0,86.125,86.2738,86.0988,86.2038,6859.0
2018-02-08 13:35:00,98.61,98.87,98.61,98.87,6595.0,86.3176,86.5452,86.3176,86.5452,6595.0
2018-02-08 13:40:00,99.07,99.12,98.85,99.1,4916.0,86.7203,86.764,86.5277,86.7465,4916.0
2018-02-08 13:45:00,99.13,99.28,98.97,99.04,5753.0,86.7728,86.9041,86.6327,86.694,5753.0
2018-02-08 13:50:00,99.0,99.23,98.93,99.14,6378.0,86.659,86.8603,86.5977,86.7815,6378.0
2018-02-08 13:55:00,99.15,99.16,99.04,99.1,1179.0,86.7903,86.799,86.694,86.7465,1179.0
2018-02-08 14:00:00,99.09,99.09,98.71,98.75,3608.0,86.7378,86.7378,86.4051,86.4401,3608.0
2018-02-08 14:05:00,98.81,98.87,98.73,98.85,42218.0,86.4927,86.5452,86.4226,86.5277,42218.0
2018-02-08 14:10:00,99.02,99.02,98.88,98.94,4936.0,86.6765,86.6765,86.5539,86.6065,4936.0
2018-02-08 14:15:00,98.93,99.22,98.83,99.07,6545.0,86.5977,86.8516,86.5102,86.7203,6545.0
2018-02-08 14:20:00,99.2,99.2,98.92,98.99,5941.0,86.834,86.834,86.589,86.6502,5941.0
2018-02-08 14:25:00,98.85,98.9,98.68,98.73,3616.0,86.5277,86.5714,86.3789,86.4226,3616.0
2018-02-08 14:30:00,98.68,98.7,98.49,98.58,5589.0,86.3789,86.3964,86.2126,86.2913,5589.0
2018-02-08 14:35:00,98.61,98.71,98.44,98.7,7956.0,86.3176,86.4051,86.1688,86.3964,7956.0
2018-02-08 14:40:00,98.66,98.69,98.56,98.6,4475.0,86.3614,86.3876,86.2738,86.3088,4475.0
2018-02-08 14:45:00,98.55,98.79,98.55,98.63,4707.0,86.2651,86.4752,86.2651,86.3351,4707.0
2018-02-08 14:50:00,98.61,98.61,98.35,98.35,9417.0,86.3176,86.3176,86.09,86.09,9417.0
2018-02-08 14:55:00,98.33,98.46,98.25,98.42,15973.0,86.0725,86.1863,86.0025,86.1513,15973.0
2018-02-08 15:00:00,98.46,98.69,98.34,98.69,10117.0,86.1863,86.3876,86.0813,86.3876,10117.0
2018-02-08 15:05:00,98.7,98.7,98.28,98.28,17889.0,86.3964,86.3964,86.0287,86.0287,17889.0
2018-02-08 15:10:00,98.25,98.29,98.04,98.18,14310.0,86.0025,86.0375,85.8186,85.9412,14310.0
2018-02-08 15:15:00,98.18,98.27,98.09,98.11,14320.0,85.9412,86.02,85.8624,85.8799,14320.0
2018-02-08 15:20:00,98.1,98.34,97.98,98.26,22643.0,85.8712,86.0813,85.7661,86.0112,22643.0
2018-02-08 15:25:00,98.3,98.54,98.26,98.26,18350.0,86.0462,86.2563,86.0112,86.0112,18350.0
2018-02-08 15:30:00,98.26,98.39,98.02,98.04,17084.0,86.0112,86.125,85.8011,85.8186,17084.0
2018-02-08 15:35:00,98.04,98.04,97.76,97.84,28251.0,85.8186,85.8186,85.5736,85.6436,28251.0
2018-02-08 15:40:00,97.78,98.05,97.57,98.04,41735.0,85.5911,85.8274,85.4072,85.8186,41735.0
2018-02-08 15:45:00,98.0,98.0,97.47,97.57,25694.0,85.7836,85.7836,85.3197,85.4072,25694.0
2018-02-08 15:50:00,97.56,97.57,97.27,97.47,40201.0,85.3985,85.4072,85.1446,85.3197,40201.0
2018-02-08 15:55:00,97.47,97.47,96.8,96.81,76386.0,85.3197,85.3197,84.7332,84.742,76386.0
2018-02-09 09:30:00,97.8,97.99,97.65,97.73,75608.0,85.6086,85.7749,85.4773,85.5473,75608.0
2018-02-09 09:35:00,97.67,97.69,97.48,97.52,64764.0,85.4948,85.5123,85.3285,85.3635,64764.0
2018-02-09 09:40:00,97.47,97.73,97.28,97.72,203436.0,85.3197,85.5473,85.1534,85.5385,203436.0
2018-02-09 09:45:00,97.72,98.03,97.61,97.75,46690.0,85.5385,85.8099,85.4423,85.5648,46690.0
2018-02-09 09:50:00,97.78,97.98,97.63,97.95,66150.0,85.5911,85.7661,85.4598,85.7399,66150.0
2018-02-09 09:55:00,97.97,98.12,97.72,97.78,52586.0,85.7574,85.8887,85.5385,85.5911,52586.0
2018-02-09 10:00:00,97.79,97.92,97.62,97.62,46310.0,85.5998,85.7136,85.451,85.451,46310.0
2018-02-09 10:05:00,97.62,97.76,97.43,97.65,56860.0,85.451,85.5736,85.2847,85.4773,56860.0
2018-02-09 10:10:00,97.64,97.71,97.55,97.55,48029.0,85.4685,85.5298,85.3897,85.3897,48029.0
2018-02-09 10:15:00,97.56,97.67,97.42,97.64,53380.0,85.3985,85.4948,85.2759,85.4685,53380.0
2018-02-09 10:20:00,97.65,97.65,97.42,97.47,39568.0,85.4773,85.4773,85.2759,85.3197,39568.0
2018-02-09 10:25:00,97.48,97.71,97.43,97.45,37009.0,85.3285,85.5298,85.2847,85.3022,37009.0
2018-02-09 10:30:00,97.46,97.51,97.34,97.42,33470.0,85.3109,85.3547,85.2059,85.2759,33470.0
2018-02-09 10:35:00,97.44,97.46,97.11,97.11,29225.0,85.2934,85.3109,85.0046,85.0046,29225.0
2018-02-09 10:40:00,97.08,97.08,96.79,96.79,53459.0,84.9783,84.9783,84.7245,84.7245,53459.0
2018-02-09 10:45:00,96.78,96.81,96.19,96.41,149284.0,84.7157,84.742,84.1993,84.3918,149284.0
2018-02-09 10:50:00,96.42,97.06,96.31,97.01,48971.0,84.4006,84.9608,84.3043,84.917,48971.0
2018-02-09 10:55:00,96.98,97.12,96.8,96.89,82141.0,84.8908,85.0133,84.7332,84.812,82141.0
2018-02-09 11:00:00,96.88,97.28,96.82,97.2,54869.0,84.8032,85.1534,84.7507,85.0834,54869.0
2018-02-09 11:05:00,97.21,97.28,96.88,96.91,28397.0,85.0921,85.1534,84.8032,84.8295,28397.0
2018-02-09 11:10:00,96.89,97.03,96.83,96.98,22328.0,84.812,84.9346,84.7595,84.8908,22328.0
2018-02-09 11:15:00,96.99,97.0,96.56,96.74,38515.0,84.8995,84.9083,84.5231,84.6807,38515.0
2018-02-09 11:20:00,96.75,96.91,96.62,96.62,51280.0,84.6895,84.8295,84.5757,84.5757,51280.0
2018-02-09 11:25:00,96.63,96.79,96.57,96.74,35852.0,84.5844,84.7245,84.5319,84.6807,35852.0
2018-02-09 11:30:00,96.72,96.92,96.69,96.84,34987.0,84.6632,84.8383,84.6369,84.7682,34987.0
2018-02-09 11:35:00,96.87,97.04,96.78,96.85,38309.0,84.7945,84.9433,84.7157,84.777,38309.0
2018-02-09 11:40:00,96.8,96.83,96.71,96.73,30542.0,84.7332,84.7595,84.6544,84.6719,30542.0
2018-02-09 11:45:00,96.71,96.77,96.49,96.5,28549.0,84.6544,84.707,84.4619,84.4706,28549.0
2018-02-09 11:50:00,96.49,96.59,96.39,96.42,11363.0,84.4619,84.5494,84.3743,84.4006,11363.0
2018-02-09 11:55:00,96.44,96.57,96.23,96.23,82131.0,84.4181,84.5319,84.2343,84.2343,82131.0
2018-02-09 12:00:00,96.25,96.32,96.16,96.19,97104.0,84.2518,84.3131,84.173,84.1993,97104.0
2018-02-09 12:05:00,96.15,96.22,95.63,95.64,88476.0,84.1642,84.2255,83.7091,83.7178,88476.0
2018-02-09 12:10:00,95.63,95.98,95.61,95.65,54654.0,83.7091,84.0154,83.6916,83.7266,54654.0
2018-02-09 12:15:00,95.68,95.92,95.64,95.77,43314.0,83.7528,83.9629,83.7178,83.8316,43314.0
2018-02-09 12:20:00,95.81,96.19,95.74,95.92,43186.0,83.8666,84.1993,83.8054,83.9629,43186.0
2018-02-09 12:25:00,95.92,95.92,95.58,95.58,34741.0,83.9629,83.9629,83.6653,83.6653,34741.0
2018-02-09 12:30:00,95.59,95.82,95.59,95.64,33006.0,83.6741,83.8754,83.6741,83.7178,33006.0
2018-02-09 12:35:00,95.65,95.68,95.42,95.51,40140.0,83.7266,83.7528,83.5252,83.604,40140.0
2018-02-09 12:40:00,95.48,95.52,95.35,95.36,27976.0,83.5778,83.6128,83.464,83.4727,27976.0
2018-02-09 12:45:00,95.34,95.45,95.3,95.32,31457.0,83.4552,83.5515,83.4202,83.4377,31457.0
2018-02-09 12:50:00,95.34,95.56,95.27,95.54,43184.0,83.4552,83.6478,83.3939,83.6303,43184.0
2018-02-09 12:55:00,95.57,96.12,95.55,96.1,31609.0,83.6566,84.138,83.639,84.1205,31609.0
2018-02-09 13:00:00,96.09,96.09,95.66,95.77,38070.0,84.1117,84.1117,83.7353,83.8316,38070.0
2018-02-09 13:05:00,95.76,95.85,95.61,95.61,28501.0,83.8229,83.9016,83.6916,83.6916,28501.0
2018-02-09 13:10:00,95.59,95.65,95.34,95.43,35338.0,83.6741,83.7266,83.4552,83.534,35338.0
2018-02-09 13:15:00,95.41,95.66,95.41,95.66,25910.0,83.5165,83.7353,83.5165,83.7353,25910.0
2018-02-09 13:20:00,95.68,95.71,95.24,95.33,26478.0,83.7528,83.7791,83.3677,83.4465,26478.0
2018-02-09 13:25:00,95.28,95.49,95.2,95.34,27370.0,83.4027,83.5865,83.3327,83.4552,27370.0
2018-02-09 13:30:00,95.32,95.49,95.26,95.32,6476.0,83.4377,83.5865,83.3852,83.4377,6476.0
2018-02-09 13:35:00,95.28,95.33,94.97,95.08,43670.0,83.4027,83.4465,83.1313,83.2276,43670.0
2018-02-09 13:40:00,95.08,95.45,95.07,95.41,9645.0,83.2276,83.5515,83.2189,83.5165,9645.0
2018-02-09 13:45:00,95.44,95.8,95.39,95.77,24384.0,83.5428,83.8579,83.499,83.8316,24384.0
2018-02-09 13:50:00,95.78,96.12,95.73,96.04,63245.0,83.8404,84.138,83.7966,84.068,63245.0
2018-02-09 13:55:00,96.05,96.4,96.0,96.0,17860.0,84.0767,84.3831,84.0329,84.0329,17860.0
2018-02-09 14:00:00,96.01,96.94,95.97,96.76,36254.0,84.0417,84.8558,84.0067,84.6982,36254.0
2018-02-09 14:05:00,96.6,96.8,96.55,96.67,15115.0,84.5582,84.7332,84.5144,84.6194,15115.0
2018-02-09 14:10:00,96.73,97.13,96.68,96.92,12958.0,84.6719,85.0221,84.6282,84.8383,12958.0
2018-02-09 14:15:00,96.99,97.33,96.89,97.32,9791.0,84.8995,85.1972,84.812,85.1884,9791.0
2018-02-09 14:20:00,97.27,97.42,97.19,97.42,8287.0,85.1446,85.2759,85.0746,85.2759,8287.0
2018-02-09 14:25:00,97.61,97.74,97.0,97.0,11059.0,85.4423,85.556,84.9083,84.9083,11059.0
2018-02-09 14:30:00,97.09,97.12,96.95,96.95,3986.0,84.9871,85.0133,84.8645,84.8645,3986.0
2018-02-09 14:35:00,96.89,97.13,96.71,97.03,11323.0,84.812,85.0221,84.6544,84.9346,11323.0
2018-02-09 14:40:00,97.18,97.2,97.0,97.05,9287.0,85.0659,85.0834,84.9083,84.9521,9287.0
2018-02-09 14:45:00,97.11,97.24,96.99,97.04,4288.0,85.0046,85.1184,84.8995,84.9433,4288.0
2018-02-09 14:50:00,97.04,97.35,97.03,97.18,6527.0,84.9433,85.2147,84.9346,85.0659,6527.0
2018-02-09 14:55:00,97.12,97.12,96.88,96.91,7521.0,85.0133,85.0133,84.8032,84.8295,7521.0
2018-02-09 15:00:00,96.84,96.84,96.56,96.66,44633.0,84.7682,84.7682,84.5231,84.6107,44633.0
2018-02-09 15:05:00,96.66,96.68,96.25,96.46,14881.0,84.6107,84.6282,84.2518,84.4356,14881.0
2018-02-09 15:10:00,96.37,96.63,96.3,96.63,18699.0,84.3568,84.5844,84.2956,84.5844,18699.0
2018-02-09 15:15:00,96.86,97.03,96.73,96.97,48229.0,84.7857,84.9346,84.6719,84.882,48229.0
2018-02-09 15:20:00,97.13,97.22,96.99,96.99,4870.0,85.0221,85.1009,84.8995,84.8995,4870.0
2018-02-09 15:25:00,96.96,97.34,96.89,97.16,140855.0,84.8733,85.2059,84.812,85.0483,140855.0
2018-02-09 15:30:00,97.13,97.52,97.12,97.43,22714.0,85.0221,85.3635,85.0133,85.2847,22714.0
2018-02-09 15:35:00,97.44,97.55,97.22,97.43,221645.0,85.2934,85.3897,85.1009,85.2847,221645.0
2018-02-09 15:40:00,97.39,97.91,97.38,97.88,40950.0,85.2497,85.7049,85.2409,85.6786,40950.0
2018-02-09 15:45:00,97.93,98.53,97.93,98.39,68373.0,85.7224,86.2476,85.7224,86.125,68373.0
2018-02-09 15:50:00,98.41,98.8,98.36,98.49,44469.0,86.1425,86.4839,86.0988,86.2126,44469.0
2018-02-09 15:55:00,98.49,98.49,97.87,98.02,48548.0,86.2126,86.2126,85.6698,85.8011,48548.0
2018-02-12 09:30:00,98.68,99.27,98.68,99.21,121941.0,86.3789,86.8953,86.3789,86.8428,121941.0
2018-02-12 09:35:00,99.26,99.32,99.02,99.21,82170.0,86.8866,86.9391,86.6765,86.8428,82170.0
2018-02-12 09:40:00,99.23,99.44,99.18,99.31,33774.0,86.8603,87.0441,86.8165,86.9303,33774.0
2018-02-12 09:45:00,99.33,99.35,98.96,98.96,14958.0,86.9478,86.9653,86.624,86.624,14958.0
2018-02-12 09:50:00,98.97,99.01,98.78,98.85,11920.0,86.6327,86.6677,86.4664,86.5277,11920.0
2018-02-12 09:55:00,98.86,99.0,98.72,98.75,5446.0,86.5364,86.659,86.4139,86.4401,5446.0
2018-02-12 10:00:00,98.82,99.09,98.76,99.07,7200.0,86.5014,86.7378,86.4489,86.7203,7200.0
2018-02-12 10:05:00,99.04,99.1,98.7,98.7,11079.0,86.694,86.7465,86.3964,86.3964,11079.0
2018-02-12 10:10:00,98.7,98.77,98.52,98.61,12966.0,86.3964,86.4576,86.2388,86.3176,12966.0
2018-02-12 10:15:00,98.63,98.65,98.36,98.4,85492.0,86.3351,86.3526,86.0988,86.1338,85492.0
2018-02-12 10:20:00,98.38,98.49,98.21,98.28,124450.0,86.1163,86.2126,85.9675,86.0287,124450.0
2018-02-12 10:25:00,98.21,98.42,98.08,98.41,32977.0,85.9675,86.1513,85.8537,86.1425,32977.0
2018-02-12 10:30:00,98.42,98.56,98.2,98.56,26631.0,86.1513,86.2738,85.9587,86.2738,26631.0
2018-02-12 10:35:00,98.54,98.76,98.5,98.5,14289.0,86.2563,86.4489,86.2213,86.2213,14289.0
2018-02-12 10:40:00,98.51,98.51,98.3,98.36,19160.0,86.2301,86.2301,86.0462,86.0988,19160.0
2018-02-12 10:45:00,98.33,98.66,98.33,98.64,14457.0,86.0725,86.3614,86.0725,86.3439,14457.0
2018-02-12 10:50:00,98.67,98.7,98.42,98.51,10755.0,86.3701,86.3964,86.1513,86.2301,10755.0
2018-02-12 10:55:00,98.53,98.68,98.51,98.65,39379.0,86.2476,86.3789,86.2301,86.3526,39379.0
2018-02-12 11:00:00,98.67,98.69,98.4,98.57,12159.0,86.3701,86.3876,86.1338,86.2826,12159.0
2018-02-12 11:05:00,98.55,98.7,98.52,98.54,20216.0,86.2651,86.3964,86.2388,86.2563,20216.0
2018-02-12 11:10:00,98.56,98.75,98.45,98.73,17469.0,86.2738,86.4401,86.1775,86.4226,17469.0
2018-02-12 11:15:00,98.74,98.78,98.57,98.69,28040.0,86.4314,86.4664,86.2826,86.3876,28040.0
2018-02-12 11:20:00,98.72,98.77,98.6,98.77,28828.0,86.4139,86.4576,86.3088,86.4576,28828.0
2018-02-12 11:25:00,98.74,98.82,98.66,98.73,32246.0,86.4314,86.5014,86.3614,86.4226,32246.0
2018-02-12 11:30:00,98.73,98.78,98.54,98.69,15032.0,86.4226,86.4664,86.2563,86.3876,15032.0
2018-02-12 11:35:00,98.66,98.8,98.66,98.8,12969.0,86.3614,86.4839,86.3614,86.4839,12969.0
2018-02-12 11:40:00,98.84,98.9,98.79,98.83,5664.0,86.5189,86.5714,86.4752,86.5102,5664.0
2018-02-12 11:45:00,98.84,98.93,98.77,98.9,45081.0,86.5189,86.5977,86.4576,86.5714,45081.0
2018-02-12 11:50:00,98.88,99.0,98.83,99.0,11409.0,86.5539,86.659,86.5102,86.659,11409.0
2018-02-12 11:55:00,99.01,99.22,99.0,99.22,12612.0,86.6677,86.8516,86.659,86.8516,12612.0
2018-02-12 12:00:00,99.23,99.23,99.13,99.22,8791.0,86.8603,86.8603,86.7728,86.8516,8791.0
2018-02-12 12:05:00,99.18,99.31,99.11,99.29,9648.0,86.8165,86.9303,86.7553,86.9128,9648.0
2018-02-12 12:10:00,99.31,99.49,99.26,99.49,22893.0,86.9303,87.0879,86.8866,87.0879,22893.0
2018-02-12 12:15:00,99.5,99.57,99.46,99.54,10362.0,87.0966,87.1579,87.0616,87.1317,10362.0
2018-02-12 12:20:00,99.53,99.53,99.38,99.48,11164.0,87.1229,87.1229,86.9916,87.0791,11164.0
2018-02-12 12:25:00,99.47,99.49,99.4,99.44,6738.0,87.0704,87.0879,87.0091,87.0441,6738.0
2018-02-12 12:30:00,99.38,99.41,99.3,99.37,7702.0,86.9916,87.0179,86.9216,86.9829,7702.0
2018-02-12 12:35:00,99.39,99.41,99.3,99.4,6368.0,87.0004,87.0179,86.9216,87.0091,6368.0
2018-02-12 12:40:00,99.37,99.37,99.28,99.29,7702.0,86.9829,86.9829,86.9041,86.9128,7702.0
2018-02-12 12:45:00,99.29,99.39,99.26,99.26,6778.0,86.9128,87.0004,86.8866,86.8866,6778.0
2018-02-12 12:50:00,99.3,99.48,99.3,99.46,9661.0,86.9216,87.0791,86.9216,87.0616,9661.0
2018-02-12 12:55:00,99.46,99.46,99.33,99.34,3271.0,87.0616,87.0616,86.9478,86.9566,3271.0
2018-02-12 13:00:00,99.44,99.44,99.37,99.43,22551.0,87.0441,87.0441,86.9829,87.0354,22551.0
2018-02-12 13:05:00,99.41,99.41,99.2,99.25,7896.0,87.0179,87.0179,86.834,86.8778,7896.0
2018-02-12 13:10:00,99.23,99.4,99.23,99.4,3152.0,86.8603,87.0091,86.8603,87.0091,3152.0
2018-02-12 13:15:00,99.39,99.39,99.29,99.32,11499.0,87.0004,87.0004,86.9128,86.9391,11499.0
2018-02-12 13:20:00,99.26,99.38,99.22,99.38,6250.0,86.8866,86.9916,86.8516,86.9916,6250.0
2018-02-12 13:25:00,99.38,99.4,99.35,99.35,3768.0,86.9916,87.0091,86.9653,86.9653,3768.0
2018-02-12 13:30:00,99.4,99.41,99.32,99.37,6425.0,87.0091,87.0179,86.9391,86.9829,6425.0
2018-02-12 13:35:00,99.37,99.38,99.25,99.33,10294.0,86.9829,86.9916,86.8778,86.9478,10294.0
2018-02-12 13:40:00,99.33,99.34,99.25,99.33,3400.0,86.9478,86.9566,86.8778,86.9478,3400.0
2018-02-12 13:45:00,99.32,99.39,99.3,99.38,4525.0,86.9391,87.0004,86.9216,86.9916,4525.0
2018-02-12 13:50:00,99.35,99.65,99.35,99.65,13892.0,86.9653,87.228,86.9653,87.228,13892.0
2018-02-12 13:55:00,99.66,99.77,99.63,99.69,6224.0,87.2367,87.333,87.2104,87.263,6224.0
2018-02-12 14:00:00,99.63,99.66,99.58,99.61,5365.0,87.2104,87.2367,87.1667,87.1929,5365.0
2018-02-12 14:05:00,99.61,99.63,99.47,99.52,75145.0,87.1929,87.2104,87.0704,87.1142,75145.0
2018-02-12 14:10:00,99.53,99.56,99.46,99.46,7779.0,87.1229,87.1492,87.0616,87.0616,7779.0
2018-02-12 14:15:00,99.53,99.54,99.42,99.46,15533.0,87.1229,87.1317,87.0266,87.0616,15533.0
2018-02-12 14:20:00,99.47,99.63,99.47,99.6,2702.0,87.0704,87.2104,87.0704,87.1842,2702.0
2018-02-12 14:25:00,99.55,99.69,99.55,99.67,11216.0,87.1404,87.263,87.1404,87.2455,11216.0
2018-02-12 14:30:00,99.73,99.75,99.68,99.68,8086.0,87.298,87.3155,87.2542,87.2542,8086.0
2018-02-12 14:35:00,99.67,99.77,99.67,99.74,8807.0,87.2455,87.333,87.2455,87.3067,8807.0
2018-02-12 14:40:00,99.74,99.8,99.66,99.69,5428.0,87.3067,87.3593,87.2367,87.263,5428.0
2018-02-12 14:45:00,99.59,99.63,99.49,99.5,74933.0,87.1754,87.2104,87.0879,87.0966,74933.0
2018-02-12 14:50:00,99.48,99.53,99.39,99.53,11981.0,87.0791,87.1229,87.0004,87.1229,11981.0
2018-02-12 14:55:00,99.52,99.59,99.51,99.53,3248.0,87.1142,87.1754,87.1054,87.1229,3248.0
2018-02-12 15:00:00,99.52,99.64,99.52,99.62,13433.0,87.1142,87.2192,87.1142,87.2017,13433.0
2018-02-12 15:05:00,99.62,99.68,99.61,99.64,10739.0,87.2017,87.2542,87.1929,87.2192,10739.0
2018-02-12 15:10:00,99.61,99.9,99.59,99.9,8465.0,87.1929,87.4468,87.1754,87.4468,8465.0
2018-02-12 15:15:00,99.86,99.86,99.78,99.81,11524.0,87.4118,87.4118,87.3417,87.368,11524.0
2018-02-12 15:20:00,99.86,99.94,99.86,99.86,9524.0,87.4118,87.4818,87.4118,87.4118,9524.0
2018-02-12 15:25:00,99.83,99.83,99.67,99.73,18142.0,87.3855,87.3855,87.2455,87.298,18142.0
2018-02-12 15:30:00,99.74,99.8,99.57,99.65,7068.0,87.3067,87.3593,87.1579,87.228,7068.0
2018-02-12 15:35:00,99.65,99.68,99.37,99.5,18153.0,87.228,87.2542,86.9829,87.0966,18153.0
2018-02-12 15:40:00,99.52,99.67,99.52,99.63,9477.0,87.1142,87.2455,87.1142,87.2104,9477.0
2018-02-12 15:45:00,99.64,99.64,99.02,99.22,63863.0,87.2192,87.2192,86.6765,86.8516,63863.0
2018-02-12 15:50:00,99.23,99.57,99.22,99.43,11903.0,86.8603,87.1579,86.8516,87.0354,11903.0
2018-02-12 15:55:00,99.42,99.46,99.29,99.34,18080.0,87.0266,87.0616,86.9128,86.9566,18080.0
2018-02-13 09:30:00,98.88,99.11,98.85,99.05,18034.0,86.5539,86.7553,86.5277,86.7027,18034.0
2018-02-13 09:35:00,98.87,99.12,98.78,99.08,6407.0,86.5452,86.764,86.4664,86.729,6407.0
2018-02-13 09:40:00,99.07,99.17,99.0,99.06,26279.0,86.7203,86.8078,86.659,86.7115,26279.0
2018-02-13 09:45:00,98.96,99.08,98.85,98.85,30528.0,86.624,86.729,86.5277,86.5277,30528.0
2018-02-13 09:50:00,98.84,98.99,98.83,98.91,20048.0,86.5189,86.6502,86.5102,86.5802,20048.0
2018-02-13 09:55:00,98.94,98.98,98.75,98.88,6807.0,86.6065,86.6415,86.4401,86.5539,6807.0
2018-02-13 10:00:00,98.89,99.02,98.74,98.87,14705.0,86.5627,86.6765,86.4314,86.5452,14705.0
2018-02-13 10:05:00,98.82,98.85,98.73,98.77,7113.0,86.5014,86.5277,86.4226,86.4576,7113.0
2018-02-13 10:10:00,98.8,98.94,98.8,98.94,3965.0,86.4839,86.6065,86.4839,86.6065,3965.0
2018-02-13 10:15:00,98.93,98.95,98.88,98.89,2110.0,86.5977,86.6152,86.5539,86.5627,2110.0
2018-02-13 10:20:00,98.92,99.07,98.92,99.07,9342.0,86.589,86.7203,86.589,86.7203,9342.0
2018-02-13 10:25:00,99.06,99.07,98.88,98.88,26830.0,86.7115,86.7203,86.5539,86.5539,26830.0
2018-02-13 10:30:00,98.9,98.93,98.73,98.74,14263.0,86.5714,86.5977,86.4226,86.4314,14263.0
2018-02-13 10:35:00,98.72,99.0,98.72,99.0,22064.0,86.4139,86.659,86.4139,86.659,22064.0
2018-02-13 10:40:00,99.03,99.11,98.99,99.01,14319.0,86.6852,86.7553,86.6502,86.6677,14319.0
2018-02-13 10:45:00,98.98,99.24,98.96,99.22,33139.0,86.6415,86.8691,86.624,86.8516,33139.0
2018-02-13 10:50:00,99.23,99.23,99.13,99.15,9344.0,86.8603,86.8603,86.7728,86.7903,9344.0
2018-02-13 10:55:00,99.16,99.22,99.11,99.18,13210.0,86.799,86.8516,86.7553,86.8165,13210.0
2018-02-13 11:00:00,99.12,99.15,98.98,98.98,8806.0,86.764,86.7903,86.6415,86.6415,8806.0
2018-02-13 11:05:00,98.92,99.01,98.89,98.9,9731.0,86.589,86.6677,86.5627,86.5714,9731.0
2018-02-13 11:10:00,98.94,99.07,98.9,99.05,23088.0,86.6065,86.7203,86.5714,86.7027,23088.0
2018-02-13 11:15:00,99.05,99.06,98.93,99.04,9051.0,86.7027,86.7115,86.5977,86.694,9051.0
2018-02-13 11:20:00,99.06,99.14,98.99,99.13,20595.0,86.7115,86.7815,86.6502,86.7728,20595.0
2018-02-13 11:25:00,99.15,99.18,98.93,98.96,26966.0,86.7903,86.8165,86.5977,86.624,26966.0
2018-02-13 11:30:00,98.93,99.04,98.91,98.92,7579.0,86.5977,86.694,86.5802,86.589,7579.0
2018-02-13 11:35:00,98.94,98.97,98.87,98.97,19062.0,86.6065,86.6327,86.5452,86.6327,19062.0
2018-02-13 11:40:00,98.93,98.99,98.93,98.97,5458.0,86.5977,86.6502,86.5977,86.6327,5458.0
2018-02-13 11:45:00,98.96,99.13,98.96,99.11,2306.0,86.624,86.7728,86.624,86.7553,2306.0
2018-02-13 11:50:00,99.11,99.11,99.04,99.05,2161.0,86.7553,86.7553,86.694,86.7027,2161.0
2018-02-13 11:55:00,99.06,99.13,99.06,99.11,3441.0,86.7115,86.7728,86.7115,86.7553,3441.0
2018-02-13 12:00:00,99.05,99.09,99.05,99.06,1075.0,86.7027,86.7378,86.7027,86.7115,1075.0
2018-02-13 12:05:00,99.07,99.09,99.0,99.02,1767.0,86.7203,86.7378,86.659,86.6765,1767.0
2018-02-13 12:10:00,99.03,99.16,99.03,99.16,2952.0,86.6852,86.799,86.6852,86.799,2952.0
2018-02-13 12:15:00,99.12,99.17,99.07,99.1,2282.0,86.764,86.8078,86.7203,86.7465,2282.0
2018-02-13 12:20:00,99.08,99.12,99.06,99.06,2890.0,86.729,86.764,86.7115,86.7115,2890.0
2018-02-13 12:25:00,99.05,99.05,99.03,99.04,633.0,86.7027,86.7027,86.6852,86.694,633.0
2018-02-13 12:30:00,99.04,99.04,98.99,98.99,3830.0,86.694,86.694,86.6502,86.6502,3830.0
2018-02-13 12:35:00,99.04,99.04,98.93,99.0,4254.0,86.694,86.694,86.5977,86.659,4254.0
2018-02-13 12:40:00,99.02,99.1,99.02,99.1,1904.0,86.6765,86.7465,86.6765,86.7465,1904.0
2018-02-13 12:45:00,99.13,99.13,99.04,99.08,2782.0,86.7728,86.7728,86.694,86.729,2782.0
2018-02-13 12:50:00,99.14,99.15,99.11,99.12,2450.0,86.7815,86.7903,86.7553,86.764,2450.0
2018-02-13 12:55:00,99.1,99.11,99.05,99.06,3669.0,86.7465,86.7553,86.7027,86.7115,3669.0
2018-02-13 13:00:00,99.01,99.07,99.0,99.03,2031.0,86.6677,86.7203,86.659,86.6852,2031.0
2018-02-13 13:05:00,99.01,99.1,98.99,99.04,4393.0,86.6677,86.7465,86.6502,86.694,4393.0
2018-02-13 13:10:00,99.06,99.19,99.06,99.19,10792.0,86.7115,86.8253,86.7115,86.8253,10792.0
2018-02-13 13:15:00,99.23,99.35,99.21,99.32,7298.0,86.8603,86.9653,86.8428,86.9391,7298.0
2018-02-13 13:20:00,99.33,99.47,99.32,99.46,10782.0,86.9478,87.0704,86.9391,87.0616,10782.0
2018-02-13 13:25:00,99.5,99.51,99.42,99.44,4981.0,87.0966,87.1054,87.0266,87.0441,4981.0
2018-02-13 13:30:00,99.4,99.42,99.37,99.42,2528.0,87.0091,87.0266,86.9829,87.0266,2528.0
2018-02-13 13:35:00,99.43,99.59,99.41,99.59,12460.0,87.0354,87.1754,87.0179,87.1754,12460.0
2018-02-13 13:40:00,99.56,99.58,99.53,99.54,772.0,87.1492,87.1667,87.1229,87.1317,772.0
2018-02-13 13:45:00,99.54,99.56,99.48,99.49,2956.0,87.1317,87.1492,87.0791,87.0879,2956.0
2018-02-13 13:50:00,99.49,99.55,99.45,99.54,6277.0,87.0879,87.1404,87.0529,87.1317,6277.0
2018-02-13 13:55:00,99.46,99.47,99.45,99.46,5075.0,87.0616,87.0704,87.0529,87.0616,5075.0
2018-02-13 14:00:00,99.48,99.52,99.44,99.52,4783.0,87.0791,87.1142,87.0441,87.1142,4783.0
2018-02-13 14:05:00,99.47,99.57,99.47,99.57,7288.0,87.0704,87.1579,87.0704,87.1579,7288.0
2018-02-13 14:10:00,99.59,99.7,99.57,99.63,3759.0,87.1754,87.2717,87.1579,87.2104,3759.0
2018-02-13 14:15:00,99.66,99.68,99.6,99.6,1666.0,87.2367,87.2542,87.1842,87.1842,1666.0
2018-02-13 14:20:00,99.58,99.64,99.55,99.56,2837.0,87.1667,87.2192,87.1404,87.1492,2837.0
2018-02-13 14:25:00,99.53,99.57,99.51,99.52,2512.0,87.1229,87.1579,87.1054,87.1142,2512.0
2018-02-13 14:30:00,99.51,99.51,99.45,99.45,2113.0,87.1054,87.1054,87.0529,87.0529,2113.0
2018-02-13 14:35:00,99.48,99.52,99.42,99.44,7499.0,87.0791,87.1142,87.0266,87.0441,7499.0
2018-02-13 14:40:00,99.41,99.45,99.39,99.43,1951.0,87.0179,87.0529,87.0004,87.0354,1951.0
2018-02-13 14:45:00,99.41,99.48,99.38,99.45,4026.0,87.0179,87.0791,86.9916,87.0529,4026.0
2018-02-13 14:50:00,99.5,99.61,99.5,99.55,3671.0,87.0966,87.1929,87.0966,87.1404,3671.0
2018-02-13 14:55:00,99.55,99.61,99.54,99.6,3380.0,87.1404,87.1929,87.1317,87.1842,3380.0
2018-02-13 15:00:00,99.59,99.59,99.47,99.47,3141.0,87.1754,87.1754,87.0704,87.0704,3141.0
2018-02-13 15:05:00,99.47,99.53,99.45,99.52,5764.0,87.0704,87.1229,87.0529,87.1142,5764.0
2018-02-13 15:10:00,99.55,99.61,99.46,99.58,3462.0,87.1404,87.1929,87.0616,87.1667,3462.0
2018-02-13 15:15:00,99.58,99.65,99.56,99.6,10020.0,87.1667,87.228,87.1492,87.1842,10020.0
2018-02-13 15:20:00,99.56,99.63,99.55,99.59,8168.0,87.1492,87.2104,87.1404,87.1754,8168.0
2018-02-13 15:25:00,99.62,99.68,99.61,99.67,14015.0,87.2017,87.2542,87.1929,87.2455,14015.0
2018-02-13 15:30:00,99.65,99.68,99.58,99.68,7227.0,87.228,87.2542,87.1667,87.2542,7227.0
2018-02-13 15:35:00,99.7,99.78,99.68,99.75,8351.0,87.2717,87.3417,87.2542,87.3155,8351.0
2018-02-13 15:40:00,99.74,99.74,99.49,99.51,11616.0,87.3067,87.3067,87.0879,87.1054,11616.0
2018-02-13 15:45:00,99.53,99.63,99.53,99.61,3495.0,87.1229,87.2104,87.1229,87.1929,3495.0
2018-02-13 15:50:00,99.64,99.68,99.63,99.65,11428.0,87.2192,87.2542,87.2104,87.228,11428.0
2018-02-13 15:55:00,99.64,99.65,99.52,99.57,21555.0,87.2192,87.228,87.1142,87.1579,21555.0
2018-02-14 09:30:00,99.0,99.22,99.0,99.22,6602.0,86.659,86.8516,86.659,86.8516,6602.0
2018-02-14 09:35:00,99.18,99.39,99.06,99.13,12621.0,86.8165,87.0004,86.7115,86.7728,12621.0
2018-02-14 09:40:00,99.15,99.23,99.12,99.23,6580.0,86.7903,86.8603,86.764,86.8603,6580.0
2018-02-14 09:45:00,99.2,99.35,99.05,99.3,20306.0,86.834,86.9653,86.7027,86.9216,20306.0
2018-02-14 09:50:00,99.33,99.55,99.28,99.52,22306.0,86.9478,87.1404,86.9041,87.1142,22306.0
2018-02-14 09:55:00,99.57,99.63,99.21,99.24,31903.0,87.1579,87.2104,86.8428,86.8691,31903.0
2018-02-14 10:00:00,99.34,99.38,99.24,99.29,16918.0,86.9566,86.9916,86.8691,86.9128,16918.0
2018-02-14 10:05:00,99.29,99.76,99.28,99.74,32205.0,86.9128,87.3242,86.9041,87.3067,32205.0
2018-02-14 10:10:00,99.76,99.93,99.69,99.72,14089.0,87.3242,87.473,87.263,87.2892,14089.0
2018-02-14 10:15:00,99.78,99.89,99.72,99.88,14625.0,87.3417,87.438,87.2892,87.4293,14625.0
2018-02-14 10:20:00,99.87,100.1,99.87,99.95,30758.0,87.4205,87.6219,87.4205,87.4906,30758.0
2018-02-14 10:25:00,99.96,99.97,99.81,99.85,21826.0,87.4993,87.5081,87.368,87.403,21826.0
2018-02-14 10:30:00,99.94,100.09,99.81,99.86,19377.0,87.4818,87.6131,87.368,87.4118,19377.0
2018-02-14 10:35:00,99.85,100.22,99.82,100.22,31540.0,87.403,87.7269,87.3768,87.7269,31540.0
2018-02-14 10:40:00,100.21,100.22,100.05,100.09,13877.0,87.7181,87.7269,87.5781,87.6131,13877.0
2018-02-14 10:45:00,100.1,100.24,100.07,100.07,35220.0,87.6219,87.7444,87.5956,87.5956,35220.0
2018-02-14 10:50:00,100.08,100.13,100.03,100.05,26617.0,87.6043,87.6481,87.5606,87.5781,26617.0
2018-02-14 10:55:00,100.03,100.14,100.01,100.02,25868.0,87.5606,87.6569,87.5431,87.5518,25868.0
2018-02-14 11:00:00,100.03,100.12,99.9,99.9,28963.0,87.5606,87.6394,87.4468,87.4468,28963.0
2018-02-14 11:05:00,99.91,100.03,99.87,99.91,14127.0,87.4555,87.5606,87.4205,87.4555,14127.0
2018-02-14 11:10:00,99.91,100.11,99.89,100.11,24850.0,87.4555,87.6306,87.438,87.6306,24850.0
2018-02-14 11:15:00,100.13,100.15,100.02,100.15,17768.0,87.6481,87.6656,87.5518,87.6656,17768.0
2018-02-14 11:20:00,100.15,100.18,100.01,100.14,12544.0,87.6656,87.6919,87.5431,87.6569,12544.0
2018-02-14 11:25:00,100.13,100.22,100.06,100.16,15010.0,87.6481,87.7269,87.5868,87.6744,15010.0
2018-02-14 11:30:00,100.17,100.2,100.09,100.11,18509.0,87.6831,87.7094,87.6131,87.6306,18509.0
2018-02-14 11:35:00,100.08,100.2,99.97,100.2,18584.0,87.6043,87.7094,87.5081,87.7094,18584.0
2018-02-14 11:40:00,100.2,100.29,100.13,100.26,14090.0,87.7094,87.7882,87.6481,87.7619,14090.0
2018-02-14 11:45:00,100.24,100.28,100.01,100.02,24016.0,87.7444,87.7794,87.5431,87.5518,24016.0
2018-02-14 11:50:00,100.0,100.04,99.96,100.02,13900.0,87.5343,87.5693,87.4993,87.5518,13900.0
2018-02-14 11:55:00,100.04,100.08,99.99,100.03,10062.0,87.5693,87.6043,87.5256,87.5606,10062.0
2018-02-14 12:00:00,100.03,100.17,100.03,100.17,6027.0,87.5606,87.6831,87.5606,87.6831,6027.0
2018-02-14 12:05:00,100.18,100.18,100.05,100.06,15073.0,87.6919,87.6919,87.5781,87.5868,15073.0
2018-02-14 12:10:00,100.07,100.16,100.03,100.15,6195.0,87.5956,87.6744,87.5606,87.6656,6195.0
2018-02-14 12:15:00,100.15,100.15,100.01,100.02,8170.0,87.6656,87.6656,87.5431,87.5518,8170.0
2018-02-14 12:20:00,100.01,100.16,99.99,100.15,6569.0,87.5431,87.6744,87.5256,87.6656,6569.0
2018-02-14 12:25:00,100.14,100.31,100.13,100.27,15854.0,87.6569,87.8057,87.6481,87.7707,15854.0
2018-02-14 12:30:00,100.26,100.28,100.2,100.25,7633.0,87.7619,87.7794,87.7094,87.7532,7633.0
2018-02-14 12:35:00,100.24,100.34,100.24,100.31,6693.0,87.7444,87.8319,87.7444,87.8057,6693.0
2018-02-14 12:40:00,100.32,100.33,100.25,100.26,7873.0,87.8144,87.8232,87.7532,87.7619,7873.0
2018-02-14 12:45:00,100.26,100.33,100.23,100.23,5231.0,87.7619,87.8232,87.7356,87.7356,5231.0
2018-02-14 12:50:00,100.21,100.42,100.19,100.41,12252.0,87.7181,87.902,87.7006,87.8932,12252.0
2018-02-14 12:55:00,100.39,100.49,100.38,100.46,9326.0,87.8757,87.9632,87.867,87.937,9326.0
2018-02-14 13:00:00,100.47,100.61,100.43,100.59,15148.0,87.9457,88.0683,87.9107,88.0508,15148.0
2018-02-14 13:05:00,100.63,100.69,100.61,100.62,8128.0,88.0858,88.1383,88.0683,88.077,8128.0
2018-02-14 13:10:00,100.63,100.77,100.63,100.73,5450.0,88.0858,88.2083,88.0858,88.1733,5450.0
2018-02-14 13:15:00,100.74,100.81,100.71,100.72,9436.0,88.1821,88.2433,88.1558,88.1646,9436.0
2018-02-14 13:20:00,100.72,100.91,100.7,100.85,11126.0,88.1646,88.3309,88.1471,88.2784,11126.0
2018-02-14 13:25:00,100.85,100.86,100.73,100.73,11041.0,88.2784,88.2871,88.1733,88.1733,11041.0
2018-02-14 13:30:00,100.76,100.86,100.74,100.85,11322.0,88.1996,88.2871,88.1821,88.2784,11322.0
2018-02-14 13:35:00,100.82,100.87,100.78,100.86,12570.0,88.2521,88.2959,88.2171,88.2871,12570.0
2018-02-14 13:40:00,100.85,100.95,100.79,100.94,12013.0,88.2784,88.3659,88.2258,88.3571,12013.0
2018-02-14 13:45:00,100.95,100.98,100.84,100.93,17469.0,88.3659,88.3922,88.2696,88.3484,17469.0
2018-02-14 13:50:00,100.93,100.93,100.85,100.93,12033.0,88.3484,88.3484,88.2784,88.3484,12033.0
2018-02-14 13:55:00,100.92,100.94,100.88,100.89,6866.0,88.3396,88.3571,88.3046,88.3134,6866.0
2018-02-14 14:00:00,100.89,101.02,100.89,100.94,13302.0,88.3134,88.4272,88.3134,88.3571,13302.0
2018-02-14 14:05:00,100.92,100.95,100.89,100.93,14789.0,88.3396,88.3659,88.3134,88.3484,14789.0
2018-02-14 14:10:00,100.95,101.0,100.9,100.98,5225.0,88.3659,88.4097,88.3221,88.3922,5225.0
2018-02-14 14:15:00,100.98,100.98,100.88,100.94,4266.0,88.3922,88.3922,88.3046,88.3571,4266.0
2018-02-14 14:20:00,100.94,100.96,100.82,100.82,24543.0,88.3571,88.3747,88.2521,88.2521,24543.0
2018-02-14 14:25:00,100.8,100.84,100.67,100.68,8761.0,88.2346,88.2696,88.1208,88.1296,8761.0
2018-02-14 14:30:00,100.66,100.78,100.66,100.73,8664.0,88.112,88.2171,88.112,88.1733,8664.0
2018-02-14 14:35:00,100.78,100.9,100.74,100.9,5449.0,88.2171,88.3221,88.1821,88.3221,5449.0
2018-02-14 14:40:00,100.92,100.94,100.88,100.9,6660.0,88.3396,88.3571,88.3046,88.3221,6660.0
2018-02-14 14:45:00,100.88,100.89,100.78,100.89,11411.0,88.3046,88.3134,88.2171,88.3134,11411.0
2018-02-14 14:50:00,100.88,100.96,100.86,100.96,4568.0,88.3046,88.3747,88.2871,88.3747,4568.0
2018-02-14 14:55:00,100.95,100.98,100.91,100.93,15347.0,88.3659,88.3922,88.3309,88.3484,15347.0
2018-02-14 15:00:00,100.98,101.08,100.97,101.07,13446.0,88.3922,88.4797,88.3834,88.4709,13446.0
2018-02-14 15:05:00,101.08,101.14,101.04,101.04,10617.0,88.4797,88.5322,88.4447,88.4447,10617.0
2018-02-14 15:10:00,101.03,101.13,101.03,101.12,5061.0,88.4359,88.5235,88.4359,88.5147,5061.0
2018-02-14 15:15:00,101.13,101.2,101.09,101.2,4426.0,88.5235,88.5847,88.4884,88.5847,4426.0
2018-02-14 15:20:00,101.19,101.19,101.0,101.0,9018.0,88.576,88.576,88.4097,88.4097,9018.0
2018-02-14 15:25:00,100.99,101.09,100.99,101.01,3729.0,88.4009,88.4884,88.4009,88.4184,3729.0
2018-02-14 15:30:00,101.01,101.06,100.97,100.97,15872.0,88.4184,88.4622,88.3834,88.3834,15872.0
2018-02-14 15:35:00,100.98,101.03,100.94,101.03,5180.0,88.3922,88.4359,88.3571,88.4359,5180.0
2018-02-14 15:40:00,101.04,101.07,100.92,100.92,7538.0,88.4447,88.4709,88.3396,88.3396,7538.0
2018-02-14 15:45:00,100.95,101.14,100.94,101.08,15975.0,88.3659,88.5322,88.3571,88.4797,15975.0
2018-02-14 15:50:00,101.08,101.18,101.08,101.09,20913.0,88.4797,88.5672,88.4797,88.4884,20913.0
2018-02-14 15:55:00,101.09,101.12,101.03,101.06,29095.0,88.4884,88.5147,88.4359,88.4622,29095.0
2018-02-15 09:30:00,101.68,101.77,101.4,101.46,35222.0,89.0049,89.0837,88.7598,88.8123,35222.0
2018-02-15 09:35:00,101.47,101.68,101.32,101.64,36001.0,88.8211,89.0049,88.6898,88.9699,36001.0
2018-02-15 09:40:00,101.64,101.65,101.4,101.41,10783.0,88.9699,88.9786,88.7598,88.7686,10783.0
2018-02-15 09:45:00,101.47,101.53,101.34,101.51,16358.0,88.8211,88.8736,88.7073,88.8561,16358.0
2018-02-15 09:50:00,101.5,101.5,101.38,101.46,7948.0,88.8473,88.8473,88.7423,88.8123,7948.0
2018-02-15 09:55:00,101.45,101.55,101.44,101.55,7893.0,88.8036,88.8911,88.7948,88.8911,7893.0
2018-02-15 10:00:00,101.57,101.59,101.51,101.52,5817.0,88.9086,88.9261,88.8561,88.8648,5817.0
2018-02-15 10:05:00,101.52,101.52,101.34,101.34,9515.0,88.8648,88.8648,88.7073,88.7073,9515.0
2018-02-15 10:10:00,101.36,101.39,101.24,101.26,5480.0,88.7248,88.751,88.6197,88.6373,5480.0
2018-02-15 10:15:00,101.27,101.32,101.18,101.24,8565.0,88.646,88.6898,88.5672,88.6197,8565.0
2018-02-15 10:20:00,101.21,101.39,101.21,101.26,12522.0,88.5935,88.751,88.5935,88.6373,12522.0
2018-02-15 10:25:00,101.27,101.38,101.27,101.34,11318.0,88.646,88.7423,88.646,88.7073,11318.0
2018-02-15 10:30:00,101.33,101.38,101.24,101.25,8347.0,88.6985,88.7423,88.6197,88.6285,8347.0
2018-02-15 10:35:00,101.25,101.32,101.22,101.24,10757.0,88.6285,88.6898,88.6022,88.6197,10757.0
2018-02-15 10:40:00,101.19,101.27,101.01,101.01,15001.0,88.576,88.646,88.4184,88.4184,15001.0
2018-02-15 10:45:00,101.06,101.22,101.05,101.12,13335.0,88.4622,88.6022,88.4534,88.5147,13335.0
2018-02-15 10:50:00,101.14,101.2,101.12,101.15,7274.0,88.5322,88.5847,88.5147,88.541,7274.0
2018-02-15 10:55:00,101.12,101.12,100.84,100.84,18185.0,88.5147,88.5147,88.2696,88.2696,18185.0
2018-02-15 11:00:00,100.83,100.92,100.71,100.78,20274.0,88.2609,88.3396,88.1558,88.2171,20274.0
2018-02-15 11:05:00,100.81,101.0,100.81,101.0,16618.0,88.2433,88.4097,88.2433,88.4097,16618.0
2018-02-15 11:10:00,100.98,101.13,100.95,101.12,11752.0,88.3922,88.5235,88.3659,88.5147,11752.0
2018-02-15 11:15:00,101.11,101.13,100.99,101.0,16627.0,88.506,88.5235,88.4009,88.4097,16627.0
2018-02-15 11:20:00,101.07,101.16,101.05,101.05,11905.0,88.4709,88.5497,88.4534,88.4534,11905.0
2018-02-15 11:25:00,101.07,101.27,101.06,101.25,13029.0,88.4709,88.646,88.4622,88.6285,13029.0
2018-02-15 11:30:00,101.25,101.27,101.13,101.15,6992.0,88.6285,88.646,88.5235,88.541,6992.0
2018-02-15 11:35:00,101.2,101.2,101.09,101.17,8165.0,88.5847,88.5847,88.4884,88.5585,8165.0
2018-02-15 11:40:00,101.17,101.31,101.16,101.31,6775.0,88.5585,88.681,88.5497,88.681,6775.0
2018-02-15 11:45:00,101.3,101.33,101.24,101.33,6319.0,88.6723,88.6985,88.6197,88.6985,6319.0
2018-02-15 11:50:00,101.33,101.39,101.32,101.37,6080.0,88.6985,88.751,88.6898,88.7335,6080.0
2018-02-15 11:55:00,101.31,101.36,101.26,101.32,8986.0,88.681,88.7248,88.6373,88.6898,8986.0
2018-02-15 12:00:00,101.31,101.43,101.3,101.3,8040.0,88.681,88.7861,88.6723,88.6723,8040.0
2018-02-15 12:05:00,101.3,101.35,101.21,101.34,11915.0,88.6723,88.716,88.5935,88.7073,11915.0
2018-02-15 12:10:00,101.36,101.39,101.33,101.35,6241.0,88.7248,88.751,88.6985,88.716,6241.0
2018-02-15 12:15:00,101.39,101.43,101.35,101.42,21808.0,88.751,88.7861,88.716,88.7773,21808.0
2018-02-15 12:20:00,101.42,101.43,101.32,101.39,13187.0,88.7773,88.7861,88.6898,88.751,13187.0
2018-02-15 12:25:00,101.38,101.43,101.37,101.4,6350.0,88.7423,88.7861,88.7335,88.7598,6350.0
2018-02-15 12:30:00,101.39,101.49,101.39,101.44,5663.0,88.751,88.8386,88.751,88.7948,5663.0
2018-02-15 12:35:00,101.45,101.47,101.4,101.47,4363.0,88.8036,88.8211,88.7598,88.8211,4363.0
2018-02-15 12:40:00,101.48,101.49,101.4,101.43,14276.0,88.8298,88.8386,88.7598,88.7861,14276.0
2018-02-15 12:45:00,101.43,101.47,101.4,101.43,16577.0,88.7861,88.8211,88.7598,88.7861,16577.0
2018-02-15 12:50:00,101.45,101.46,101.41,101.42,5400.0,88.8036,88.8123,88.7686,88.7773,5400.0
2018-02-15 12:55:00,101.4,101.48,101.4,101.47,6309.0,88.7598,88.8298,88.7598,88.8211,6309.0
2018-02-15 13:00:00,101.5,101.59,101.5,101.59,28744.0,88.8473,88.9261,88.8473,88.9261,28744.0
2018-02-15 13:05:00,101.6,101.65,101.58,101.61,4373.0,88.9349,88.9786,88.9174,88.9436,4373.0
2018-02-15 13:10:00,101.63,101.72,101.62,101.71,9257.0,88.9611,89.0399,88.9524,89.0312,9257.0
2018-02-15 13:15:00,101.71,101.72,101.65,101.66,8946.0,89.0312,89.0399,88.9786,88.9874,8946.0
2018-02-15 13:20:00,101.63,101.64,101.55,101.58,12711.0,88.9611,88.9699,88.8911,88.9174,12711.0
2018-02-15 13:25:00,101.59,101.63,101.53,101.56,9585.0,88.9261,88.9611,88.8736,88.8999,9585.0
2018-02-15 13:30:00,101.52,101.52,101.45,101.45,15124.0,88.8648,88.8648,88.8036,88.8036,15124.0
2018-02-15 13:35:00,101.48,101.53,101.44,101.46,7633.0,88.8298,88.8736,88.7948,88.8123,7633.0
2018-02-15 13:40:00,101.43,101.56,101.43,101.56,14339.0,88.7861,88.8999,88.7861,88.8999,14339.0
2018-02-15 13:45:00,101.59,101.66,101.53,101.65,14632.0,88.9261,88.9874,88.8736,88.9786,14632.0
2018-02-15 13:50:00,101.64,101.67,101.62,101.65,8368.0,88.9699,88.9961,88.9524,88.9786,8368.0
2018-02-15 13:55:00,101.65,101.67,101.58,101.65,8922.0,88.9786,88.9961,88.9174,88.9786,8922.0
2018-02-15 14:00:00,101.65,101.73,101.63,101.73,7040.0,88.9786,89.0487,88.9611,89.0487,7040.0
2018-02-15 14:05:00,101.77,101.81,101.76,101.79,9502.0,89.0837,89.1187,89.0749,89.1012,9502.0
2018-02-15 14:10:00,101.78,101.78,101.68,101.7,14885.0,89.0924,89.0924,89.0049,89.0224,14885.0
2018-02-15 14:15:00,101.72,101.79,101.71,101.75,8519.0,89.0399,89.1012,89.0312,89.0662,8519.0
2018-02-15 14:20:00,101.75,101.78,101.7,101.74,7625.0,89.0662,89.0924,89.0224,89.0574,7625.0
2018-02-15 14:25:00,101.75,101.86,101.74,101.85,4342.0,89.0662,89.1625,89.0574,89.1537,4342.0
2018-02-15 14:30:00,101.84,101.88,101.81,101.84,9283.0,89.145,89.18,89.1187,89.145,9283.0
2018-02-15 14:35:00,101.87,101.88,101.83,101.87,5964.0,89.1712,89.18,89.1362,89.1712,5964.0
2018-02-15 14:40:00,101.87,101.92,101.85,101.89,7803.0,89.1712,89.215,89.1537,89.1887,7803.0
2018-02-15 14:45:00,101.89,101.92,101.89,101.9,12231.0,89.1887,89.215,89.1887,89.1975,12231.0
2018-02-15 14:50:00,101.93,101.93,101.81,101.84,10909.0,89.2237,89.2237,89.1187,89.145,10909.0
2018-02-15 14:55:00,101.84,101.9,101.83,101.87,13017.0,89.145,89.1975,89.1362,89.1712,13017.0
2018-02-15 15:00:00,101.89,102.04,101.87,102.02,7580.0,89.1887,89.32,89.1712,89.3025,7580.0
2018-02-15 15:05:00,102.03,102.07,101.96,101.99,12840.0,89.3113,89.3463,89.25,89.2763,12840.0
2018-02-15 15:10:00,101.97,101.97,101.88,101.94,4014.0,89.2587,89.2587,89.18,89.2325,4014.0
2018-02-15 15:15:00,101.97,102.01,101.96,101.99,6862.0,89.2587,89.2938,89.25,89.2763,6862.0
2018-02-15 15:20:00,102.01,102.02,101.99,102.0,1700.0,89.2938,89.3025,89.2763,89.285,1700.0
2018-02-15 15:25:00,102.03,102.03,101.9,101.9,38807.0,89.3113,89.3113,89.1975,89.1975,38807.0
2018-02-15 15:30:00,101.91,101.93,101.79,101.83,14638.0,89.2062,89.2237,89.1012,89.1362,14638.0
2018-02-15 15:35:00,101.74,101.85,101.71,101.84,13288.0,89.0574,89.1537,89.0312,89.145,13288.0
2018-02-15 15:40:00,101.86,101.92,101.81,101.82,8844.0,89.1625,89.215,89.1187,89.1274,8844.0
2018-02-15 15:45:00,101.84,101.93,101.84,101.91,4100.0,89.145,89.2237,89.145,89.2062,4100.0
2018-02-15 15:50:00,101.92,101.98,101.91,101.92,21208.0,89.215,89.2675,89.2062,89.215,21208.0
2018-02-15 15:55:00,101.92,102.11,101.92,102.11,9717.0,89.215,89.3813,89.215,89.3813,9717.0
2018-02-16 09:30:00,101.86,102.06,101.86,102.03,42608.0,89.1625,89.3375,89.1625,89.3113,42608.0
2018-02-16 09:35:00,102.07,102.18,101.97,102.13,17825.0,89.3463,89.4426,89.2587,89.3988,17825.0
2018-02-16 09:40:00,102.11,102.11,101.91,101.95,17946.0,89.3813,89.3813,89.2062,89.2412,17946.0
2018-02-16 09:45:00,101.94,102.17,101.88,102.14,12265.0,89.2325,89.4338,89.18,89.4076,12265.0
2018-02-16 09:50:00,102.08,102.17,102.03,102.12,9797.0,89.355,89.4338,89.3113,89.39,9797.0
2018-02-16 09:55:00,102.13,102.16,101.94,101.94,10053.0,89.3988,89.4251,89.2325,89.2325,10053.0
2018-02-16 10:00:00,101.93,101.99,101.9,101.94,14400.0,89.2237,89.2763,89.1975,89.2325,14400.0
2018-02-16 10:05:00,101.94,102.09,101.85,102.04,4298.0,89.2325,89.3638,89.1537,89.32,4298.0
2018-02-16 10:10:00,102.03,102.03,101.9,101.99,4955.0,89.3113,89.3113,89.1975,89.2763,4955.0
2018-02-16 10:15:00,102.01,102.14,102.01,102.08,4376.0,89.2938,89.4076,89.2938,89.355,4376.0
2018-02-16 10:20:00,102.1,102.2,102.1,102.15,3325.0,89.3725,89.4601,89.3725,89.4163,3325.0
2018-02-16 10:25:00,102.17,102.22,102.13,102.22,5800.0,89.4338,89.4776,89.3988,89.4776,5800.0
2018-02-16 10:30:00,102.22,102.32,102.21,102.3,5129.0,89.4776,89.5651,89.4688,89.5476,5129.0
2018-02-16 10:35:00,102.31,102.37,102.26,102.26,9806.0,89.5564,89.6089,89.5126,89.5126,9806.0
2018-02-16 10:40:00,102.27,102.31,102.21,102.26,10007.0,89.5213,89.5564,89.4688,89.5126,10007.0
2018-02-16 10:45:00,102.24,102.34,102.24,102.33,4866.0,89.4951,89.5826,89.4951,89.5739,4866.0
2018-02-16 10:50:00,102.34,102.36,102.3,102.36,10207.0,89.5826,89.6001,89.5476,89.6001,10207.0
2018-02-16 10:55:00,102.37,102.39,102.25,102.27,9159.0,89.6089,89.6264,89.5038,89.5213,9159.0
2018-02-16 11:00:00,102.31,102.44,102.31,102.37,14752.0,89.5564,89.6702,89.5564,89.6089,14752.0
2018-02-16 11:05:00,102.38,102.49,102.36,102.49,4882.0,89.6176,89.7139,89.6001,89.7139,4882.0
2018-02-16 11:10:00,102.49,102.6,102.48,102.6,4497.0,89.7139,89.8102,89.7052,89.8102,4497.0
2018-02-16 11:15:00,102.56,102.57,102.51,102.54,3560.0,89.7752,89.784,89.7314,89.7577,3560.0
2018-02-16 11:20:00,102.56,102.58,102.49,102.51,4171.0,89.7752,89.7927,89.7139,89.7314,4171.0
2018-02-16 11:25:00,102.52,102.52,102.42,102.42,3435.0,89.7402,89.7402,89.6527,89.6527,3435.0
2018-02-16 11:30:00,102.46,102.51,102.44,102.5,7528.0,89.6877,89.7314,89.6702,89.7227,7528.0
2018-02-16 11:35:00,102.48,102.58,102.47,102.58,4138.0,89.7052,89.7927,89.6964,89.7927,4138.0
2018-02-16 11:40:00,102.58,102.61,102.58,102.58,1332.0,89.7927,89.819,89.7927,89.7927,1332.0
2018-02-16 11:45:00,102.61,102.68,102.6,102.68,3746.0,89.819,89.8802,89.8102,89.8802,3746.0
2018-02-16 11:50:00,102.7,102.74,102.68,102.68,2150.0,89.8977,89.9328,89.8802,89.8802,2150.0
2018-02-16 11:55:00,102.72,102.72,102.67,102.67,5233.0,89.9153,89.9153,89.8715,89.8715,5233.0
2018-02-16 12:00:00,102.68,102.71,102.64,102.7,5609.0,89.8802,89.9065,89.8452,89.8977,5609.0
2018-02-16 12:05:00,102.66,102.66,102.63,102.64,5809.0,89.8627,89.8627,89.8365,89.8452,5809.0
2018-02-16 12:10:00,102.63,102.7,102.63,102.66,1971.0,89.8365,89.8977,89.8365,89.8627,1971.0
2018-02-16 12:15:00,102.65,102.7,102.64,102.68,5279.0,89.854,89.8977,89.8452,89.8802,5279.0
2018-02-16 12:20:00,102.66,102.67,102.61,102.63,2232.0,89.8627,89.8715,89.819,89.8365,2232.0
2018-02-16 12:25:00,102.64,102.65,102.59,102.65,3244.0,89.8452,89.854,89.8015,89.854,3244.0
2018-02-16 12:30:00,102.65,102.84,102.65,102.83,6294.0,89.854,90.0203,89.854,90.0115,6294.0
2018-02-16 12:35:00,102.83,102.89,102.83,102.85,1792.0,90.0115,90.0641,90.0115,90.029,1792.0
2018-02-16 12:40:00,102.83,102.86,102.76,102.76,4203.0,90.0115,90.0378,89.9503,89.9503,4203.0
2018-02-16 12:45:00,102.78,102.78,102.68,102.68,3654.0,89.9678,89.9678,89.8802,89.8802,3654.0
2018-02-16 12:50:00,102.67,102.68,102.41,102.51,13505.0,89.8715,89.8802,89.6439,89.7314,13505.0
2018-02-16 12:55:00,102.51,102.6,102.43,102.56,10676.0,89.7314,89.8102,89.6614,89.7752,10676.0
2018-02-16 13:00:00,102.63,102.66,102.55,102.56,4231.0,89.8365,89.8627,89.7664,89.7752,4231.0
2018-02-16 13:05:00,102.55,102.58,102.47,102.54,4819.0,89.7664,89.7927,89.6964,89.7577,4819.0
2018-02-16 13:10:00,102.54,102.54,102.41,102.43,16087.0,89.7577,89.7577,89.6439,89.6614,16087.0
2018-02-16 13:15:00,102.45,102.49,102.25,102.26,19636.0,89.6789,89.7139,89.5038,89.5126,19636.0
2018-02-16 13:20:00,102.28,102.43,102.28,102.38,6800.0,89.5301,89.6614,89.5301,89.6176,6800.0
2018-02-16 13:25:00,102.39,102.42,102.19,102.24,18071.0,89.6264,89.6527,89.4513,89.4951,18071.0
2018-02-16 13:30:00,102.25,102.3,102.05,102.3,20184.0,89.5038,89.5476,89.3288,89.5476,20184.0
2018-02-16 13:35:00,102.31,102.43,102.29,102.38,7389.0,89.5564,89.6614,89.5389,89.6176,7389.0
2018-02-16 13:40:00,102.4,102.52,102.39,102.51,4223.0,89.6351,89.7402,89.6264,89.7314,4223.0
2018-02-16 13:45:00,102.52,102.52,102.44,102.44,8234.0,89.7402,89.7402,89.6702,89.6702,8234.0
2018-02-16 13:50:00,102.42,102.46,102.33,102.34,10333.0,89.6527,89.6877,89.5739,89.5826,10333.0
2018-02-16 13:55:00,102.33,102.44,102.28,102.37,11860.0,89.5739,89.6702,89.5301,89.6089,11860.0
2018-02-16 14:00:00,102.44,102.48,102.36,102.36,2319.0,89.6702,89.7052,89.6001,89.6001,2319.0
2018-02-16 14:05:00,102.33,102.39,102.24,102.24,6556.0,89.5739,89.6264,89.4951,89.4951,6556.0
2018-02-16 14:10:00,102.28,102.33,102.19,102.19,6458.0,89.5301,89.5739,89.4513,89.4513,6458.0
2018-02-16 14:15:00,102.18,102.21,102.0,102.15,24288.0,89.4426,89.4688,89.285,89.4163,24288.0
2018-02-16 14:20:00,102.12,102.14,101.92,101.99,21271.0,89.39,89.4076,89.215,89.2763,21271.0
2018-02-16 14:25:00,102.0,102.16,101.96,102.12,15620.0,89.285,89.4251,89.25,89.39,15620.0
2018-02-16 14:30:00,102.15,102.27,102.05,102.22,9194.0,89.4163,89.5213,89.3288,89.4776,9194.0
2018-02-16 14:35:00,102.27,102.32,102.22,102.27,5591.0,89.5213,89.5651,89.4776,89.5213,5591.0
2018-02-16 14:40:00,102.29,102.29,102.14,102.14,11502.0,89.5389,89.5389,89.4076,89.4076,11502.0
2018-02-16 14:45:00,102.19,102.28,102.09,102.28,9074.0,89.4513,89.5301,89.3638,89.5301,9074.0
2018-02-16 14:50:00,102.21,102.24,102.12,102.23,9951.0,89.4688,89.4951,89.39,89.4863,9951.0
2018-02-16 14:55:00,102.27,102.4,102.24,102.39,10020.0,89.5213,89.6351,89.4951,89.6264,10020.0
2018-02-16 15:00:00,102.39,102.46,102.33,102.37,8179.0,89.6264,89.6877,89.5739,89.6089,8179.0
2018-02-16 15:05:00,102.41,102.51,102.41,102.5,5787.0,89.6439,89.7314,89.6439,89.7227,5787.0
2018-02-16 15:10:00,102.52,102.55,102.43,102.43,6490.0,89.7402,89.7664,89.6614,89.6614,6490.0
2018-02-16 15:15:00,102.45,102.47,102.37,102.4,8002.0,89.6789,89.6964,89.6089,89.6351,8002.0
2018-02-16 15:20:00,102.4,102.45,102.34,102.37,34656.0,89.6351,89.6789,89.5826,89.6089,34656.0
2018-02-16 15:25:00,102.35,102.5,102.34,102.42,8923.0,89.5914,89.7227,89.5826,89.6527,8923.0
2018-02-16 15:30:00,102.41,102.45,102.25,102.27,7831.0,89.6439,89.6789,89.5038,89.5213,7831.0
2018-02-16 15:35:00,102.28,102.38,102.24,102.37,8398.0,89.5301,89.6176,89.4951,89.6089,8398.0
2018-02-16 15:40:00,102.34,102.34,102.24,102.24,12271.0,89.5826,89.5826,89.4951,89.4951,12271.0
2018-02-16 15:45:00,102.28,102.51,102.27,102.47,16824.0,89.5301,89.7314,89.5213,89.6964,16824.0
2018-02-16 15:50:00,102.46,102.48,102.36,102.4,9220.0,89.6877,89.7052,89.6001,89.6351,9220.0
2018-02-16 15:55:00,102.4,102.42,102.14,102.14,42684.0,89.6351,89.6527,89.4076,89.4076,42684.0
2018-02-20 09:30:00,101.78,101.93,101.78,101.83,31759.0,89.0924,89.2237,89.0924,89.1362,31759.0
2018-02-20 09:35:00,101.91,102.0,101.89,102.0,3354.0,89.2062,89.285,89.1887,89.285,3354.0
2018-02-20 09:40:00,101.99,102.0,101.93,101.94,3616.0,89.2763,89.285,89.2237,89.2325,3616.0
2018-02-20 09:45:00,101.91,102.17,101.88,102.17,7284.0,89.2062,89.4338,89.18,89.4338,7284.0
2018-02-20 09:50:00,102.17,102.2,101.97,102.01,18256.0,89.4338,89.4601,89.2587,89.2938,18256.0
2018-02-20 09:55:00,101.98,102.0,101.83,101.89,33127.0,89.2675,89.285,89.1362,89.1887,33127.0
2018-02-20 10:00:00,101.88,101.92,101.84,101.89,5409.0,89.18,89.215,89.145,89.1887,5409.0
2018-02-20 10:05:00,101.9,101.96,101.85,101.91,4136.0,89.1975,89.25,89.1537,89.2062,4136.0
2018-02-20 10:10:00,101.91,101.99,101.89,101.91,9622.0,89.2062,89.2763,89.1887,89.2062,9622.0
2018-02-20 10:15:00,101.91,102.0,101.78,101.99,7241.0,89.2062,89.285,89.0924,89.2763,7241.0
2018-02-20 10:20:00,102.03,102.06,102.02,102.02,2077.0,89.3113,89.3375,89.3025,89.3025,2077.0
2018-02-20 10:25:00,102.01,102.01,101.92,101.92,2550.0,89.2938,89.2938,89.215,89.215,2550.0
2018-02-20 10:30:00,101.87,101.89,101.75,101.78,5190.0,89.1712,89.1887,89.0662,89.0924,5190.0
2018-02-20 10:35:00,101.71,101.76,101.69,101.69,12212.0,89.0312,89.0749,89.0137,89.0137,12212.0
2018-02-20 10:40:00,101.69,101.83,101.69,101.83,12030.0,89.0137,89.1362,89.0137,89.1362,12030.0
2018-02-20 10:45:00,101.78,101.89,101.78,101.87,2743.0,89.0924,89.1887,89.0924,89.1712,2743.0
2018-02-20 10:50:00,101.84,101.85,101.73,101.78,2617.0,89.145,89.1537,89.0487,89.0924,2617.0
2018-02-20 10:55:00,101.77,101.82,101.7,101.72,3187.0,89.0837,89.1274,89.0224,89.0399,3187.0
2018-02-20 11:00:00,101.74,101.86,101.72,101.86,3905.0,89.0574,89.1625,89.0399,89.1625,3905.0
2018-02-20 11:05:00,101.89,101.98,101.89,101.97,1523.0,89.1887,89.2675,89.1887,89.2587,1523.0
2018-02-20 11:10:00,101.98,101.98,101.92,101.95,2200.0,89.2675,89.2675,89.215,89.2412,2200.0
2018-02-20 11:15:00,101.95,101.96,101.87,101.89,4163.0,89.2412,89.25,89.1712,89.1887,4163.0
2018-02-20 11:20:00,101.93,102.08,101.93,102.06,3265.0,89.2237,89.355,89.2237,89.3375,3265.0
2018-02-20 11:25:00,102.07,102.18,102.04,102.17,5343.0,89.3463,89.4426,89.32,89.4338,5343.0
2018-02-20 11:30:00,102.2,102.2,102.13,102.17,7269.0,89.4601,89.4601,89.3988,89.4338,7269.0
2018-02-20 11:35:00,102.17,102.23,102.14,102.14,2161.0,89.4338,89.4863,89.4076,89.4076,2161.0
2018-02-20 11:40:00,102.09,102.19,102.09,102.17,2855.0,89.3638,89.4513,89.3638,89.4338,2855.0
2018-02-20 11:45:00,102.18,102.22,102.16,102.18,4110.0,89.4426,89.4776,89.4251,89.4426,4110.0
2018-02-20 11:50:00,102.15,102.25,102.14,102.24,2776.0,89.4163,89.5038,89.4076,89.4951,2776.0
2018-02-20 11:55:00,102.24,102.29,102.22,102.29,2924.0,89.4951,89.5389,89.4776,89.5389,2924.0
2018-02-20 12:00:00,102.33,102.35,102.29,102.3,1625.0,89.5739,89.5914,89.5389,89.5476,1625.0
2018-02-20 12:05:00,102.26,102.31,102.26,102.3,3629.0,89.5126,89.5564,89.5126,89.5476,3629.0
2018-02-20 12:10:00,102.33,102.33,102.26,102.27,6127.0,89.5739,89.5739,89.5126,89.5213,6127.0
2018-02-20 12:15:00,102.28,102.3,102.24,102.24,3164.0,89.5301,89.5476,89.4951,89.4951,3164.0
2018-02-20 12:20:00,102.23,102.28,102.21,102.28,3566.0,89.4863,89.5301,89.4688,89.5301,3566.0
2018-02-20 12:25:00,102.24,102.25,102.21,102.24,6375.0,89.4951,89.5038,89.4688,89.4951,6375.0
2018-02-20 12:30:00,102.25,102.31,102.2,102.25,6130.0,89.5038,89.5564,89.4601,89.5038,6130.0
2018-02-20 12:35:00,102.26,102.28,102.22,102.25,8434.0,89.5126,89.5301,89.4776,89.5038,8434.0
2018-02-20 12:40:00,102.26,102.26,102.15,102.17,9482.0,89.5126,89.5126,89.4163,89.4338,9482.0
2018-02-20 12:45:00,102.19,102.23,102.19,102.23,3615.0,89.4513,89.4863,89.4513,89.4863,3615.0
2018-02-20 12:50:00,102.22,102.24,102.17,102.21,5252.0,89.4776,89.4951,89.4338,89.4688,5252.0
2018-02-20 12:55:00,102.22,102.29,102.21,102.24,7736.0,89.4776,89.5389,89.4688,89.4951,7736.0
2018-02-20 13:00:00,102.23,102.25,102.13,102.13,7586.0,89.4863,89.5038,89.3988,89.3988,7586.0
2018-02-20 13:05:00,102.11,102.11,101.97,101.99,3527.0,89.3813,89.3813,89.2587,89.2763,3527.0
2018-02-20 13:10:00,101.93,102.01,101.93,102.0,1749.0,89.2237,89.2938,89.2237,89.285,1749.0
2018-02-20 13:15:00,101.98,102.03,101.98,102.02,2187.0,89.2675,89.3113,89.2675,89.3025,2187.0
2018-02-20 13:20:00,102.0,102.03,101.94,102.0,5857.0,89.285,89.3113,89.2325,89.285,5857.0
2018-02-20 13:25:00,101.94,101.95,101.87,101.88,3515.0,89.2325,89.2412,89.1712,89.18,3515.0
2018-02-20 13:30:00,101.88,101.97,101.87,101.97,2721.0,89.18,89.2587,89.1712,89.2587,2721.0
2018-02-20 13:35:00,101.98,102.0,101.97,102.0,3369.0,89.2675,89.285,89.2587,89.285,3369.0
2018-02-20 13:40:00,101.96,101.98,101.89,101.9,4892.0,89.25,89.2675,89.1887,89.1975,4892.0
2018-02-20 13:45:00,101.9,102.03,101.9,102.03,3808.0,89.1975,89.3113,89.1975,89.3113,3808.0
2018-02-20 13:50:00,102.04,102.08,102.02,102.06,3180.0,89.32,89.355,89.3025,89.3375,3180.0
2018-02-20 13:55:00,102.02,102.02,101.92,102.01,19424.0,89.3025,89.3025,89.215,89.2938,19424.0
2018-02-20 14:00:00,102.05,102.07,101.94,101.95,4684.0,89.3288,89.3463,89.2325,89.2412,4684.0
2018-02-20 14:05:00,101.95,101.96,101.84,101.85,7900.0,89.2412,89.25,89.145,89.1537,7900.0
2018-02-20 14:10:00,101.86,101.86,101.7,101.74,6014.0,89.1625,89.1625,89.0224,89.0574,6014.0
2018-02-20 14:15:00,101.73,101.77,101.7,101.75,8922.0,89.0487,89.0837,89.0224,89.0662,8922.0
2018-02-20 14:20:00,101.75,101.84,101.71,101.79,7002.0,89.0662,89.145,89.0312,89.1012,7002.0
2018-02-20 14:25:00,101.79,101.84,101.75,101.75,8385.0,89.1012,89.145,89.0662,89.0662,8385.0
2018-02-20 14:30:00,101.73,101.87,101.73,101.84,9994.0,89.0487,89.1712,89.0487,89.145,9994.0
2018-02-20 14:35:00,101.84,101.9,101.83,101.88,3909.0,89.145,89.1975,89.1362,89.18,3909.0
2018-02-20 14:40:00,101.88,101.89,101.81,101.83,4685.0,89.18,89.1887,89.1187,89.1362,4685.0
2018-02-20 14:45:00,101.83,101.87,101.78,101.79,9602.0,89.1362,89.1712,89.0924,89.1012,9602.0
2018-02-20 14:50:00,101.8,101.8,101.62,101.62,7216.0,89.1099,89.1099,88.9524,88.9524,7216.0
2018-02-20 14:55:00,101.64,101.68,101.61,101.63,10319.0,88.9699,89.0049,88.9436,88.9611,10319.0
2018-02-20 15:00:00,101.64,101.73,101.64,101.7,9583.0,88.9699,89.0487,88.9699,89.0224,9583.0
2018-02-20 15:05:00,101.69,101.73,101.47,101.5,14024.0,89.0137,89.0487,88.8211,88.8473,14024.0
2018-02-20 15:10:00,101.45,101.54,101.38,101.45,10418.0,88.8036,88.8823,88.7423,88.8036,10418.0
2018-02-20 15:15:00,101.42,101.51,101.39,101.41,6299.0,88.7773,88.8561,88.751,88.7686,6299.0
2018-02-20 15:20:00,101.41,101.41,101.21,101.34,17662.0,88.7686,88.7686,88.5935,88.7073,17662.0
2018-02-20 15:25:00,101.36,101.45,101.32,101.42,8306.0,88.7248,88.8036,88.6898,88.7773,8306.0
2018-02-20 15:30:00,101.44,101.52,101.44,101.48,9855.0,88.7948,88.8648,88.7948,88.8298,9855.0
2018-02-20 15:35:00,101.49,101.58,101.43,101.48,14283.0,88.8386,88.9174,88.7861,88.8298,14283.0
2018-02-20 15:40:00,101.48,101.48,101.39,101.43,10796.0,88.8298,88.8298,88.751,88.7861,10796.0
2018-02-20 15:45:00,101.34,101.6,101.34,101.59,11746.0,88.7073,88.9349,88.7073,88.9261,11746.0
2018-02-20 15:50:00,101.58,101.64,101.54,101.61,12911.0,88.9174,88.9699,88.8823,88.9436,12911.0
2018-02-20 15:55:00,101.62,101.66,101.52,101.52,32199.0,88.9524,88.9874,88.8648,88.8648,32199.0
2018-02-21 09:30:00,101.57,101.9,101.53,101.79,8477.0,88.9086,89.1975,88.8736,89.1012,8477.0
2018-02-21 09:35:00,101.81,102.02,101.81,102.0,15850.0,89.1187,89.3025,89.1187,89.285,15850.0
2018-02-21 09:40:00,101.95,102.03,101.93,101.97,13604.0,89.2412,89.3113,89.2237,89.2587,13604.0
2018-02-21 09:45:00,102.0,102.13,101.99,102.09,5500.0,89.285,89.3988,89.2763,89.3638,5500.0
2018-02-21 09:50:00,102.12,102.12,102.01,102.01,7480.0,89.39,89.39,89.2938,89.2938,7480.0
2018-02-21 09:55:00,102.03,102.05,101.95,102.03,8054.0,89.3113,89.3288,89.2412,89.3113,8054.0
2018-02-21 10:00:00,102.01,102.09,101.91,101.98,5968.0,89.2938,89.3638,89.2062,89.2675,5968.0
2018-02-21 10:05:00,101.95,102.01,101.94,102.01,3720.0,89.2412,89.2938,89.2325,89.2938,3720.0
2018-02-21 10:10:00,101.98,102.03,101.88,101.88,6457.0,89.2675,89.3113,89.18,89.18,6457.0
2018-02-21 10:15:00,101.91,102.08,101.91,102.05,7395.0,89.2062,89.355,89.2062,89.3288,7395.0
2018-02-21 10:20:00,102.07,102.11,102.04,102.06,1847.0,89.3463,89.3813,89.32,89.3375,1847.0
2018-02-21 10:25:00,102.06,102.08,101.97,102.01,6135.0,89.3375,89.355,89.2587,89.2938,6135.0
2018-02-21 10:30:00,102.06,102.07,102.0,102.06,2913.0,89.3375,89.3463,89.285,89.3375,2913.0
2018-02-21 10:35:00,102.07,102.15,102.05,102.13,7738.0,89.3463,89.4163,89.3288,89.3988,7738.0
2018-02-21 10:40:00,102.09,102.17,102.08,102.17,3072.0,89.3638,89.4338,89.355,89.4338,3072.0
2018-02-21 10:45:00,102.2,102.26,102.18,102.19,6489.0,89.4601,89.5126,89.4426,89.4513,6489.0
2018-02-21 10:50:00,102.22,102.25,102.16,102.23,2252.0,89.4776,89.5038,89.4251,89.4863,2252.0
2018-02-21 10:55:00,102.23,102.28,102.17,102.21,3589.0,89.4863,89.5301,89.4338,89.4688,3589.0
2018-02-21 11:00:00,102.21,102.23,102.19,102.21,3287.0,89.4688,89.4863,89.4513,89.4688,3287.0
2018-02-21 11:05:00,102.24,102.27,102.19,102.2,8542.0,89.4951,89.5213,89.4513,89.4601,8542.0
2018-02-21 11:10:00,102.19,102.19,102.07,102.07,5214.0,89.4513,89.4513,89.3463,89.3463,5214.0
2018-02-21 11:15:00,102.08,102.11,102.04,102.09,3745.0,89.355,89.3813,89.32,89.3638,3745.0
2018-02-21 11:20:00,102.09,102.14,102.09,102.14,4417.0,89.3638,89.4076,89.3638,89.4076,4417.0
2018-02-21 11:25:00,102.15,102.23,102.15,102.22,6135.0,89.4163,89.4863,89.4163,89.4776,6135.0
2018-02-21 11:30:00,102.21,102.25,102.18,102.24,3458.0,89.4688,89.5038,89.4426,89.4951,3458.0
2018-02-21 11:35:00,102.23,102.24,102.17,102.18,2865.0,89.4863,89.4951,89.4338,89.4426,2865.0
2018-02-21 11:40:00,102.18,102.2,102.1,102.1,2360.0,89.4426,89.4601,89.3725,89.3725,2360.0
2018-02-21 11:45:00,102.1,102.18,102.1,102.14,2558.0,89.3725,89.4426,89.3725,89.4076,2558.0
2018-02-21 11:50:00,102.11,102.19,102.11,102.16,4898.0,89.3813,89.4513,89.3813,89.4251,4898.0
2018-02-21 11:55:00,102.14,102.14,102.06,102.09,4463.0,89.4076,89.4076,89.3375,89.3638,4463.0
2018-02-21 12:00:00,102.07,102.14,102.03,102.04,5547.0,89.3463,89.4076,89.3113,89.32,5547.0
2018-02-21 12:05:00,102.02,102.04,101.98,101.99,5761.0,89.3025,89.32,89.2675,89.2763,5761.0
2018-02-21 12:10:00,102.03,102.06,102.01,102.03,6625.0,89.3113,89.3375,89.2938,89.3113,6625.0
2018-02-21 12:15:00,102.0,102.12,102.0,102.12,6083.0,89.285,89.39,89.285,89.39,6083.0
2018-02-21 12:20:00,102.1,102.1,101.94,101.94,2223.0,89.3725,89.3725,89.2325,89.2325,2223.0
2018-02-21 12:25:00,101.93,101.99,101.92,101.98,1563.0,89.2237,89.2763,89.215,89.2675,1563.0
2018-02-21 12:30:00,101.99,102.03,101.98,102.02,6402.0,89.2763,89.3113,89.2675,89.3025,6402.0
2018-02-21 12:35:00,102.04,102.07,102.04,102.06,1266.0,89.32,89.3463,89.32,89.3375,1266.0
2018-02-21 12:40:00,102.1,102.1,102.01,102.01,3764.0,89.3725,89.3725,89.2938,89.2938,3764.0
2018-02-21 12:45:00,102.04,102.1,102.03,102.09,1822.0,89.32,89.3725,89.3113,89.3638,1822.0
2018-02-21 12:50:00,102.09,102.17,102.09,102.17,6594.0,89.3638,89.4338,89.3638,89.4338,6594.0
2018-02-21 12:55:00,102.17,102.2,102.16,102.19,2725.0,89.4338,89.4601,89.4251,89.4513,2725.0
2018-02-21 13:00:00,102.19,102.2,102.14,102.15,1565.0,89.4513,89.4601,89.4076,89.4163,1565.0
2018-02-21 13:05:00,102.15,102.19,102.15,102.15,2944.0,89.4163,89.4513,89.4163,89.4163,2944.0
2018-02-21 13:10:00,102.15,102.15,102.1,102.14,1643.0,89.4163,89.4163,89.3725,89.4076,1643.0
2018-02-21 13:15:00,102.15,102.2,102.15,102.19,1500.0,89.4163,89.4601,89.4163,89.4513,1500.0
2018-02-21 13:20:00,102.18,102.18,102.15,102.15,2083.0,89.4426,89.4426,89.4163,89.4163,2083.0
2018-02-21 13:25:00,102.11,102.16,102.09,102.14,3884.0,89.3813,89.4251,89.3638,89.4076,3884.0
2018-02-21 13:30:00,102.16,102.19,102.13,102.14,4832.0,89.4251,89.4513,89.3988,89.4076,4832.0
2018-02-21 13:35:00,102.15,102.18,102.12,102.12,3677.0,89.4163,89.4426,89.39,89.39,3677.0
2018-02-21 13:40:00,102.1,102.1,102.05,102.1,4261.0,89.3725,89.3725,89.3288,89.3725,4261.0
2018-02-21 13:45:00,102.09,102.22,102.08,102.19,2009.0,89.3638,89.4776,89.355,89.4513,2009.0
2018-02-21 13:50:00,102.22,102.24,102.18,102.19,2856.0,89.4776,89.4951,89.4426,89.4513,2856.0
2018-02-21 13:55:00,102.21,102.22,102.17,102.2,2673.0,89.4688,89.4776,89.4338,89.4601,2673.0
2018-02-21 14:00:00,102.19,102.41,102.19,102.41,5639.0,89.4513,89.6439,89.4513,89.6439,5639.0
2018-02-21 14:05:00,102.39,102.62,102.35,102.5,10822.0,89.6264,89.8277,89.5914,89.7227,10822.0
2018-02-21 14:10:00,102.53,102.64,102.45,102.45,6800.0,89.7489,89.8452,89.6789,89.6789,6800.0
2018-02-21 14:15:00,102.5,102.59,102.48,102.55,8458.0,89.7227,89.8015,89.7052,89.7664,8458.0
2018-02-21 14:20:00,102.54,102.57,102.43,102.56,6675.0,89.7577,89.784,89.6614,89.7752,6675.0
2018-02-21 14:25:00,102.55,102.63,102.37,102.37,15143.0,89.7664,89.8365,89.6089,89.6089,15143.0
2018-02-21 14:30:00,102.42,102.46,102.29,102.37,10903.0,89.6527,89.6877,89.5389,89.6089,10903.0
2018-02-21 14:35:00,102.39,102.4,102.28,102.34,11360.0,89.6264,89.6351,89.5301,89.5826,11360.0
2018-02-21 14:40:00,102.36,102.41,102.31,102.32,5079.0,89.6001,89.6439,89.5564,89.5651,5079.0
2018-02-21 14:45:00,102.25,102.32,102.09,102.1,14686.0,89.5038,89.5651,89.3638,89.3725,14686.0
2018-02-21 14:50:00,102.07,102.1,101.92,102.03,15230.0,89.3463,89.3725,89.215,89.3113,15230.0
2018-02-21 14:55:00,102.01,102.16,102.01,102.03,5940.0,89.2938,89.4251,89.2938,89.3113,5940.0
2018-02-21 15:00:00,102.04,102.04,101.75,101.77,16304.0,89.32,89.32,89.0662,89.0837,16304.0
2018-02-21 15:05:00,101.74,101.81,101.59,101.6,6800.0,89.0574,89.1187,88.9261,88.9349,6800.0
2018-02-21 15:10:00,101.6,101.65,101.42,101.63,18235.0,88.9349,88.9786,88.7773,88.9611,18235.0
2018-02-21 15:15:00,101.56,101.69,101.52,101.59,9566.0,88.8999,89.0137,88.8648,88.9261,9566.0
2018-02-21 15:20:00,101.55,101.71,101.47,101.57,7907.0,88.8911,89.0312,88.8211,88.9086,7907.0
2018-02-21 15:25:00,101.52,101.76,101.46,101.73,23856.0,88.8648,89.0749,88.8123,89.0487,23856.0
2018-02-21 15:30:00,101.71,101.88,101.7,101.73,19183.0,89.0312,89.18,89.0224,89.0487,19183.0
2018-02-21 15:35:00,101.73,101.78,101.51,101.52,13812.0,89.0487,89.0924,88.8561,88.8648,13812.0
2018-02-21 15:40:00,101.51,101.51,101.25,101.33,19886.0,88.8561,88.8561,88.6285,88.6985,19886.0
2018-02-21 15:45:00,101.32,101.56,101.31,101.38,29126.0,88.6898,88.8999,88.681,88.7423,29126.0
2018-02-21 15:50:00,101.37,101.38,101.15,101.23,14857.0,88.7335,88.7423,88.541,88.611,14857.0
2018-02-21 15:55:00,101.25,101.27,100.92,100.92,92910.0,88.6285,88.646,88.3396,88.3396,92910.0
2018-02-22 09:30:00,101.23,101.53,101.23,101.5,16028.0,88.611,88.8736,88.611,88.8473,16028.0
2018-02-22 09:35:00,101.59,101.62,101.55,101.6,3486.0,88.9261,88.9524,88.8911,88.9349,3486.0
2018-02-22 09:40:00,101.69,101.72,101.48,101.5,10709.0,89.0137,89.0399,88.8298,88.8473,10709.0
2018-02-22 09:45:00,101.48,101.49,101.38,101.38,6344.0,88.8298,88.8386,88.7423,88.7423,6344.0
2018-02-22 09:50:00,101.37,101.37,101.23,101.25,12286.0,88.7335,88.7335,88.611,88.6285,12286.0
2018-02-22 09:55:00,101.26,101.41,101.2,101.41,14481.0,88.6373,88.7686,88.5847,88.7686,14481.0
2018-02-22 10:00:00,101.42,101.51,101.31,101.51,13113.0,88.7773,88.8561,88.681,88.8561,13113.0
2018-02-22 10:05:00,101.48,101.63,101.44,101.62,5733.0,88.8298,88.9611,88.7948,88.9524,5733.0
2018-02-22 10:10:00,101.6,101.67,101.47,101.47,6350.0,88.9349,88.9961,88.8211,88.8211,6350.0
2018-02-22 10:15:00,101.48,101.52,101.36,101.39,4962.0,88.8298,88.8648,88.7248,88.751,4962.0
2018-02-22 10:20:00,101.36,101.51,101.36,101.48,3480.0,88.7248,88.8561,88.7248,88.8298,3480.0
2018-02-22 10:25:00,101.49,101.54,101.46,101.49,4831.0,88.8386,88.8823,88.8123,88.8386,4831.0
2018-02-22 10:30:00,101.52,101.52,101.42,101.42,4074.0,88.8648,88.8648,88.7773,88.7773,4074.0
2018-02-22 10:35:00,101.42,101.6,101.41,101.58,6861.0,88.7773,88.9349,88.7686,88.9174,6861.0
2018-02-22 10:40:00,101.6,101.61,101.48,101.51,6044.0,88.9349,88.9436,88.8298,88.8561,6044.0
2018-02-22 10:45:00,101.51,101.66,101.49,101.64,8039.0,88.8561,88.9874,88.8386,88.9699,8039.0
2018-02-22 10:50:00,101.64,101.72,101.55,101.59,8875.0,88.9699,89.0399,88.8911,88.9261,8875.0
2018-02-22 10:55:00,101.58,101.61,101.5,101.55,6203.0,88.9174,88.9436,88.8473,88.8911,6203.0
2018-02-22 11:00:00,101.52,101.65,101.52,101.62,2440.0,88.8648,88.9786,88.8648,88.9524,2440.0
2018-02-22 11:05:00,101.61,101.76,101.61,101.75,12931.0,88.9436,89.0749,88.9436,89.0662,12931.0
2018-02-22 11:10:00,101.73,101.83,101.72,101.8,2130.0,89.0487,89.1362,89.0399,89.1099,2130.0
2018-02-22 11:15:00,101.83,101.88,101.79,101.83,2120.0,89.1362,89.18,89.1012,89.1362,2120.0
2018-02-22 11:20:00,101.8,101.89,101.8,101.82,9096.0,89.1099,89.1887,89.1099,89.1274,9096.0
2018-02-22 11:25:00,101.86,101.95,101.85,101.91,5312.0,89.1625,89.2412,89.1537,89.2062,5312.0
2018-02-22 11:30:00,101.88,101.88,101.83,101.83,2984.0,89.18,89.18,89.1362,89.1362,2984.0
2018-02-22 11:35:00,101.81,101.87,101.75,101.84,3996.0,89.1187,89.1712,89.0662,89.145,3996.0
2018-02-22 11:40:00,101.9,101.95,101.88,101.95,2032.0,89.1975,89.2412,89.18,89.2412,2032.0
2018-02-22 11:45:00,101.93,101.96,101.91,101.95,7272.0,89.2237,89.25,89.2062,89.2412,7272.0
2018-02-22 11:50:00,101.91,102.01,101.91,101.97,5383.0,89.2062,89.2938,89.2062,89.2587,5383.0
2018-02-22 11:55:00,102.01,102.01,101.96,101.98,3066.0,89.2938,89.2938,89.25,89.2675,3066.0
2018-02-22 12:00:00,101.96,102.03,101.94,101.94,6257.0,89.25,89.3113,89.2325,89.2325,6257.0
2018-02-22 12:05:00,101.95,101.95,101.9,101.95,3908.0,89.2412,89.2412,89.1975,89.2412,3908.0
2018-02-22 12:10:00,101.95,101.95,101.89,101.9,3171.0,89.2412,89.2412,89.1887,89.1975,3171.0
2018-02-22 12:15:00,101.92,101.99,101.91,101.97,3474.0,89.215,89.2763,89.2062,89.2587,3474.0
2018-02-22 12:20:00,101.96,102.0,101.95,102.0,2896.0,89.25,89.285,89.2412,89.285,2896.0
2018-02-22 12:25:00,101.99,102.01,101.87,101.87,3228.0,89.2763,89.2938,89.1712,89.1712,3228.0
2018-02-22 12:30:00,101.91,101.91,101.79,101.81,4816.0,89.2062,89.2062,89.1012,89.1187,4816.0
2018-02-22 12:35:00,101.82,101.87,101.81,101.85,3045.0,89.1274,89.1712,89.1187,89.1537,3045.0
2018-02-22 12:40:00,101.85,101.88,101.8,101.81,3443.0,89.1537,89.18,89.1099,89.1187,3443.0
2018-02-22 12:45:00,101.82,101.84,101.65,101.66,10580.0,89.1274,89.145,88.9786,88.9874,10580.0
2018-02-22 12:50:00,101.63,101.74,101.53,101.73,15073.0,88.9611,89.0574,88.8736,89.0487,15073.0
2018-02-22 12:55:00,101.73,101.77,101.63,101.63,3820.0,89.0487,89.0837,88.9611,88.9611,3820.0
2018-02-22 13:00:00,101.6,101.74,101.6,101.68,7838.0,88.9349,89.0574,88.9349,89.0049,7838.0
2018-02-22 13:05:00,101.63,101.73,101.61,101.69,6956.0,88.9611,89.0487,88.9436,89.0137,6956.0
2018-02-22 13:10:00,101.63,101.65,101.42,101.43,9854.0,88.9611,88.9786,88.7773,88.7861,9854.0
2018-02-22 13:15:00,101.39,101.49,101.39,101.41,3900.0,88.751,88.8386,88.751,88.7686,3900.0
2018-02-22 13:20:00,101.42,101.44,101.36,101.42,6465.0,88.7773,88.7948,88.7248,88.7773,6465.0
2018-02-22 13:25:00,101.4,101.53,101.39,101.48,3050.0,88.7598,88.8736,88.751,88.8298,3050.0
2018-02-22 13:30:00,101.48,101.5,101.31,101.31,2664.0,88.8298,88.8473,88.681,88.681,2664.0
2018-02-22 13:35:00,101.35,101.43,101.35,101.39,2650.0,88.716,88.7861,88.716,88.751,2650.0
2018-02-22 13:40:00,101.37,101.38,101.26,101.34,5331.0,88.7335,88.7423,88.6373,88.7073,5331.0
2018-02-22 13:45:00,101.29,101.31,101.17,101.22,5703.0,88.6635,88.681,88.5585,88.6022,5703.0
2018-02-22 13:50:00,101.16,101.39,101.16,101.38,5030.0,88.5497,88.751,88.5497,88.7423,5030.0
2018-02-22 13:55:00,101.4,101.43,101.35,101.35,6247.0,88.7598,88.7861,88.716,88.716,6247.0
2018-02-22 14:00:00,101.36,101.48,101.36,101.47,7658.0,88.7248,88.8298,88.7248,88.8211,7658.0
2018-02-22 14:05:00,101.45,101.46,101.35,101.35,6321.0,88.8036,88.8123,88.716,88.716,6321.0
2018-02-22 14:10:00,101.35,101.38,101.31,101.36,4445.0,88.716,88.7423,88.681,88.7248,4445.0
2018-02-22 14:15:00,101.4,101.44,101.37,101.44,4765.0,88.7598,88.7948,88.7335,88.7948,4765.0
2018-02-22 14:20:00,101.44,101.44,101.34,101.43,4249.0,88.7948,88.7948,88.7073,88.7861,4249.0
2018-02-22 14:25:00,101.41,101.56,101.4,101.56,4555.0,88.7686,88.8999,88.7598,88.8999,4555.0
2018-02-22 14:30:00,101.56,101.6,101.54,101.57,8867.0,88.8999,88.9349,88.8823,88.9086,8867.0
2018-02-22 14:35:00,101.54,101.55,101.45,101.47,5810.0,88.8823,88.8911,88.8036,88.8211,5810.0
2018-02-22 14:40:00,101.47,101.47,101.35,101.37,9533.0,88.8211,88.8211,88.716,88.7335,9533.0
2018-02-22 14:45:00,101.34,101.35,101.28,101.34,6624.0,88.7073,88.716,88.6548,88.7073,6624.0
2018-02-22 14:50:00,101.31,101.33,101.25,101.27,8797.0,88.681,88.6985,88.6285,88.646,8797.0
2018-02-22 14:55:00,101.28,101.28,100.96,100.98,15568.0,88.6548,88.6548,88.3747,88.3922,15568.0
2018-02-22 15:00:00,100.99,101.08,100.9,100.98,7620.0,88.4009,88.4797,88.3221,88.3922,7620.0
2018-02-22 15:05:00,100.96,101.07,100.91,100.91,6360.0,88.3747,88.4709,88.3309,88.3309,6360.0
2018-02-22 15:10:00,100.91,101.12,100.91,101.12,4925.0,88.3309,88.5147,88.3309,88.5147,4925.0
2018-02-22 15:15:00,101.08,101.13,100.99,101.11,4825.0,88.4797,88.5235,88.4009,88.506,4825.0
2018-02-22 15:20:00,101.13,101.18,101.07,101.14,8359.0,88.5235,88.5672,88.4709,88.5322,8359.0
2018-02-22 15:25:00,101.1,101.24,101.07,101.09,10664.0,88.4972,88.6197,88.4709,88.4884,10664.0
2018-02-22 15:30:00,101.12,101.18,101.03,101.14,5835.0,88.5147,88.5672,88.4359,88.5322,5835.0
2018-02-22 15:35:00,101.16,101.16,100.97,101.07,14714.0,88.5497,88.5497,88.3834,88.4709,14714.0
2018-02-22 15:40:00,101.07,101.19,101.01,101.02,10752.0,88.4709,88.576,88.4184,88.4272,10752.0
2018-02-22 15:45:00,100.95,100.98,100.77,100.81,12941.0,88.3659,88.3922,88.2083,88.2433,12941.0
2018-02-22 15:50:00,100.74,101.07,100.74,100.98,20162.0,88.1821,88.4709,88.1821,88.3922,20162.0
2018-02-22 15:55:00,100.99,101.01,100.88,100.96,4826.0,88.4009,88.4184,88.3046,88.3747,4826.0
2018-02-23 09:30:00,101.5,101.5,101.46,101.47,9728.0,88.8473,88.8473,88.8123,88.8211,9728.0
2018-02-23 09:35:00,101.68,101.68,101.35,101.51,10504.0,89.0049,89.0049,88.716,88.8561,10504.0
2018-02-23 09:40:00,101.51,101.61,101.5,101.52,8812.0,88.8561,88.9436,88.8473,88.8648,8812.0
2018-02-23 09:45:00,101.54,101.56,101.4,101.4,16632.0,88.8823,88.8999,88.7598,88.7598,16632.0
2018-02-23 09:50:00,101.42,101.55,101.38,101.54,6285.0,88.7773,88.8911,88.7423,88.8823,6285.0
2018-02-23 09:55:00,101.52,101.54,101.41,101.5,5683.0,88.8648,88.8823,88.7686,88.8473,5683.0
2018-02-23 10:00:00,101.51,101.61,101.42,101.57,3112.0,88.8561,88.9436,88.7773,88.9086,3112.0
2018-02-23 10:05:00,101.52,101.53,101.46,101.5,4736.0,88.8648,88.8736,88.8123,88.8473,4736.0
2018-02-23 10:10:00,101.5,101.54,101.43,101.43,4837.0,88.8473,88.8823,88.7861,88.7861,4837.0
2018-02-23 10:15:00,101.43,101.43,101.29,101.32,5847.0,88.7861,88.7861,88.6635,88.6898,5847.0
2018-02-23 10:20:00,101.32,101.34,101.28,101.33,6737.0,88.6898,88.7073,88.6548,88.6985,6737.0
2018-02-23 10:25:00,101.34,101.4,101.31,101.32,9348.0,88.7073,88.7598,88.681,88.6898,9348.0
2018-02-23 10:30:00,101.31,101.41,101.28,101.36,2942.0,88.681,88.7686,88.6548,88.7248,2942.0
2018-02-23 10:35:00,101.34,101.43,101.32,101.4,5904.0,88.7073,88.7861,88.6898,88.7598,5904.0
2018-02-23 10:40:00,101.46,101.58,101.45,101.58,5158.0,88.8123,88.9174,88.8036,88.9174,5158.0
2018-02-23 10:45:00,101.6,101.61,101.51,101.51,2549.0,88.9349,88.9436,88.8561,88.8561,2549.0
2018-02-23 10:50:00,101.52,101.59,101.49,101.55,7597.0,88.8648,88.9261,88.8386,88.8911,7597.0
2018-02-23 10:55:00,101.51,101.54,101.46,101.49,5416.0,88.8561,88.8823,88.8123,88.8386,5416.0
2018-02-23 11:00:00,101.49,101.61,101.48,101.6,9798.0,88.8386,88.9436,88.8298,88.9349,9798.0
2018-02-23 11:05:00,101.56,101.58,101.54,101.55,3047.0,88.8999,88.9174,88.8823,88.8911,3047.0
2018-02-23 11:10:00,101.56,101.58,101.48,101.55,3435.0,88.8999,88.9174,88.8298,88.8911,3435.0
2018-02-23 11:15:00,101.54,101.63,101.44,101.46,6999.0,88.8823,88.9611,88.7948,88.8123,6999.0
2018-02-23 11:20:00,101.51,101.56,101.51,101.55,2824.0,88.8561,88.8999,88.8561,88.8911,2824.0
2018-02-23 11:25:00,101.55,101.61,101.55,101.59,2268.0,88.8911,88.9436,88.8911,88.9261,2268.0
2018-02-23 11:30:00,101.6,101.66,101.59,101.61,42952.0,88.9349,88.9874,88.9261,88.9436,42952.0
2018-02-23 11:35:00,101.59,101.71,101.59,101.71,2606.0,88.9261,89.0312,88.9261,89.0312,2606.0
2018-02-23 11:40:00,101.71,101.72,101.63,101.66,4408.0,89.0312,89.0399,88.9611,88.9874,4408.0
2018-02-23 11:45:00,101.66,101.68,101.65,101.65,2836.0,88.9874,89.0049,88.9786,88.9786,2836.0
2018-02-23 11:50:00,101.66,101.78,101.66,101.77,6123.0,88.9874,89.0924,88.9874,89.0837,6123.0
2018-02-23 11:55:00,101.79,101.84,101.75,101.84,35280.0,89.1012,89.145,89.0662,89.145,35280.0
2018-02-23 12:00:00,101.84,101.87,101.83,101.86,3936.0,89.145,89.1712,89.1362,89.1625,3936.0
2018-02-23 12:05:00,101.85,101.9,101.79,101.79,16977.0,89.1537,89.1975,89.1012,89.1012,16977.0
2018-02-23 12:10:00,101.8,101.86,101.8,101.84,5670.0,89.1099,89.1625,89.1099,89.145,5670.0
2018-02-23 12:15:00,101.85,101.89,101.84,101.89,5114.0,89.1537,89.1887,89.145,89.1887,5114.0
2018-02-23 12:20:00,101.87,101.87,101.83,101.83,1244.0,89.1712,89.1712,89.1362,89.1362,1244.0
2018-02-23 12:25:00,101.84,101.84,101.68,101.68,24936.0,89.145,89.145,89.0049,89.0049,24936.0
2018-02-23 12:30:00,101.68,101.75,101.67,101.73,5880.0,89.0049,89.0662,88.9961,89.0487,5880.0
2018-02-23 12:35:00,101.73,101.74,101.71,101.73,2638.0,89.0487,89.0574,89.0312,89.0487,2638.0
2018-02-23 12:40:00,101.75,101.75,101.67,101.68,3194.0,89.0662,89.0662,88.9961,89.0049,3194.0
2018-02-23 12:45:00,101.64,101.73,101.64,101.73,2308.0,88.9699,89.0487,88.9699,89.0487,2308.0
2018-02-23 12:50:00,101.74,101.78,101.71,101.78,1653.0,89.0574,89.0924,89.0312,89.0924,1653.0
2018-02-23 12:55:00,101.75,101.76,101.71,101.75,1382.0,89.0662,89.0749,89.0312,89.0662,1382.0
2018-02-23 13:00:00,101.74,101.74,101.68,101.72,4933.0,89.0574,89.0574,89.0049,89.0399,4933.0
2018-02-23 13:05:00,101.67,101.69,101.64,101.64,2802.0,88.9961,89.0137,88.9699,88.9699,2802.0
2018-02-23 13:10:00,101.66,101.69,101.61,101.64,2242.0,88.9874,89.0137,88.9436,88.9699,2242.0
2018-02-23 13:15:00,101.66,101.7,101.65,101.68,2627.0,88.9874,89.0224,88.9786,89.0049,2627.0
2018-02-23 13:20:00,101.74,101.75,101.71,101.74,3100.0,89.0574,89.0662,89.0312,89.0574,3100.0
2018-02-23 13:25:00,101.74,101.74,101.7,101.71,1084.0,89.0574,89.0574,89.0224,89.0312,1084.0
2018-02-23 13:30:00,101.71,101.78,101.7,101.76,3789.0,89.0312,89.0924,89.0224,89.0749,3789.0
2018-02-23 13:35:00,101.77,101.81,101.74,101.8,2274.0,89.0837,89.1187,89.0574,89.1099,2274.0
2018-02-23 13:40:00,101.79,101.82,101.78,101.81,903.0,89.1012,89.1274,89.0924,89.1187,903.0
2018-02-23 13:45:00,101.81,101.81,101.78,101.8,2787.0,89.1187,89.1187,89.0924,89.1099,2787.0
2018-02-23 13:50:00,101.81,101.81,101.77,101.77,3494.0,89.1187,89.1187,89.0837,89.0837,3494.0
2018-02-23 13:55:00,101.79,101.84,101.78,101.84,1604.0,89.1012,89.145,89.0924,89.145,1604.0
2018-02-23 14:00:00,101.84,101.85,101.76,101.76,2995.0,89.145,89.1537,89.0749,89.0749,2995.0
2018-02-23 14:05:00,101.72,101.76,101.7,101.73,2382.0,89.0399,89.0749,89.0224,89.0487,2382.0
2018-02-23 14:10:00,101.74,101.75,101.72,101.75,2918.0,89.0574,89.0662,89.0399,89.0662,2918.0
2018-02-23 14:15:00,101.76,101.81,101.75,101.77,5112.0,89.0749,89.1187,89.0662,89.0837,5112.0
2018-02-23 14:20:00,101.79,101.95,101.79,101.94,16635.0,89.1012,89.2412,89.1012,89.2325,16635.0
2018-02-23 14:25:00,101.92,101.92,101.89,101.9,1436.0,89.215,89.215,89.1887,89.1975,1436.0
2018-02-23 14:30:00,101.91,101.92,101.89,101.91,4843.0,89.2062,89.215,89.1887,89.2062,4843.0
2018-02-23 14:35:00,101.94,101.97,101.83,101.9,19015.0,89.2325,89.2587,89.1362,89.1975,19015.0
2018-02-23 14:40:00,101.89,101.94,101.88,101.94,2142.0,89.1887,89.2325,89.18,89.2325,2142.0
2018-02-23 14:45:00,101.95,102.1,101.95,102.1,4157.0,89.2412,89.3725,89.2412,89.3725,4157.0
2018-02-23 14:50:00,102.13,102.18,102.12,102.13,4392.0,89.3988,89.4426,89.39,89.3988,4392.0
2018-02-23 14:55:00,102.15,102.16,102.1,102.11,2756.0,89.4163,89.4251,89.3725,89.3813,2756.0
2018-02-23 15:00:00,102.15,102.24,102.15,102.24,1645.0,89.4163,89.4951,89.4163,89.4951,1645.0
2018-02-23 15:05:00,102.25,102.28,102.24,102.25,9987.0,89.5038,89.5301,89.4951,89.5038,9987.0
2018-02-23 15:10:00,102.26,102.28,102.19,102.2,4193.0,89.5126,89.5301,89.4513,89.4601,4193.0
2018-02-23 15:15:00,102.2,102.24,102.18,102.23,7068.0,89.4601,89.4951,89.4426,89.4863,7068.0
2018-02-23 15:20:00,102.23,102.3,102.21,102.3,5664.0,89.4863,89.5476,89.4688,89.5476,5664.0
2018-02-23 15:25:00,102.32,102.38,102.29,102.32,7492.0,89.5651,89.6176,89.5389,89.5651,7492.0
2018-02-23 15:30:00,102.32,102.39,102.23,102.23,9340.0,89.5651,89.6264,89.4863,89.4863,9340.0
2018-02-23 15:35:00,102.22,102.32,102.22,102.29,7066.0,89.4776,89.5651,89.4776,89.5389,7066.0
2018-02-23 15:40:00,102.3,102.37,102.3,102.37,5726.0,89.5476,89.6089,89.5476,89.6089,5726.0
2018-02-23 15:45:00,102.38,102.43,102.32,102.37,17176.0,89.6176,89.6614,89.5651,89.6089,17176.0
2018-02-23 15:50:00,102.37,102.43,102.36,102.39,15273.0,89.6089,89.6614,89.6001,89.6264,15273.0
2018-02-23 15:55:00,102.38,102.52,102.36,102.52,24173.0,89.6176,89.7402,89.6001,89.7402,24173.0
2018-02-26 09:30:00,102.82,102.82,102.75,102.76,16810.0,90.0028,90.0028,89.9415,89.9503,16810.0
2018-02-26 09:35:00,102.84,102.99,102.84,102.98,6300.0,90.0203,90.1516,90.0203,90.1428,6300.0
2018-02-26 09:40:00,102.99,103.0,102.8,102.8,13197.0,90.1516,90.1604,89.9853,89.9853,13197.0
2018-02-26 09:45:00,102.8,102.83,102.73,102.8,7668.0,89.9853,90.0115,89.924,89.9853,7668.0
2018-02-26 09:50:00,102.83,102.83,102.71,102.71,10228.0,90.0115,90.0115,89.9065,89.9065,10228.0
2018-02-26 09:55:00,102.7,102.75,102.66,102.7,4293.0,89.8977,89.9415,89.8627,89.8977,4293.0
2018-02-26 10:00:00,102.67,102.72,102.65,102.68,5664.0,89.8715,89.9153,89.854,89.8802,5664.0
2018-02-26 10:05:00,102.66,102.76,102.65,102.67,7670.0,89.8627,89.9503,89.854,89.8715,7670.0
2018-02-26 10:10:00,102.68,102.68,102.54,102.54,4373.0,89.8802,89.8802,89.7577,89.7577,4373.0
2018-02-26 10:15:00,102.54,102.6,102.49,102.59,6845.0,89.7577,89.8102,89.7139,89.8015,6845.0
2018-02-26 10:20:00,102.55,102.61,102.54,102.58,16646.0,89.7664,89.819,89.7577,89.7927,16646.0
2018-02-26 10:25:00,102.59,102.59,102.42,102.42,9440.0,89.8015,89.8015,89.6527,89.6527,9440.0
2018-02-26 10:30:00,102.46,102.49,102.39,102.39,4444.0,89.6877,89.7139,89.6264,89.6264,4444.0
2018-02-26 10:35:00,102.43,102.5,102.36,102.47,5906.0,89.6614,89.7227,89.6001,89.6964,5906.0
2018-02-26 10:40:00,102.54,102.57,102.5,102.56,5937.0,89.7577,89.784,89.7227,89.7752,5937.0
2018-02-26 10:45:00,102.55,102.55,102.5,102.53,1031.0,89.7664,89.7664,89.7227,89.7489,1031.0
2018-02-26 10:50:00,102.54,102.54,102.46,102.5,2694.0,89.7577,89.7577,89.6877,89.7227,2694.0
2018-02-26 10:55:00,102.5,102.5,102.46,102.48,3635.0,89.7227,89.7227,89.6877,89.7052,3635.0
2018-02-26 11:00:00,102.5,102.64,102.43,102.64,6375.0,89.7227,89.8452,89.6614,89.8452,6375.0
2018-02-26 11:05:00,102.61,102.69,102.61,102.68,3157.0,89.819,89.889,89.819,89.8802,3157.0
2018-02-26 11:10:00,102.67,102.69,102.64,102.67,4862.0,89.8715,89.889,89.8452,89.8715,4862.0
2018-02-26 11:15:00,102.68,102.7,102.64,102.7,8866.0,89.8802,89.8977,89.8452,89.8977,8866.0
2018-02-26 11:20:00,102.74,102.74,102.69,102.73,2437.0,89.9328,89.9328,89.889,89.924,2437.0
2018-02-26 11:25:00,102.71,102.78,102.7,102.78,7312.0,89.9065,89.9678,89.8977,89.9678,7312.0
2018-02-26 11:30:00,102.77,102.8,102.73,102.74,7991.0,89.959,89.9853,89.924,89.9328,7991.0
2018-02-26 11:35:00,102.74,102.74,102.67,102.7,3572.0,89.9328,89.9328,89.8715,89.8977,3572.0
2018-02-26 11:40:00,102.68,102.76,102.68,102.76,3092.0,89.8802,89.9503,89.8802,89.9503,3092.0
2018-02-26 11:45:00,102.76,102.77,102.74,102.75,3984.0,89.9503,89.959,89.9328,89.9415,3984.0
2018-02-26 11:50:00,102.74,102.78,102.74,102.75,5391.0,89.9328,89.9678,89.9328,89.9415,5391.0
2018-02-26 11:55:00,102.73,102.8,102.72,102.78,30267.0,89.924,89.9853,89.9153,89.9678,30267.0
2018-02-26 12:00:00,102.78,102.82,102.77,102.81,2752.0,89.9678,90.0028,89.959,89.994,2752.0
2018-02-26 12:05:00,102.82,102.89,102.82,102.89,6966.0,90.0028,90.0641,90.0028,90.0641,6966.0
2018-02-26 12:10:00,102.89,102.96,102.89,102.94,4649.0,90.0641,90.1253,90.0641,90.1078,4649.0
2018-02-26 12:15:00,102.95,102.99,102.94,102.98,6316.0,90.1166,90.1516,90.1078,90.1428,6316.0
2018-02-26 12:20:00,103.0,103.0,102.95,102.96,15472.0,90.1604,90.1604,90.1166,90.1253,15472.0
2018-02-26 12:25:00,102.99,103.03,102.99,103.03,1461.0,90.1516,90.1866,90.1516,90.1866,1461.0
2018-02-26 12:30:00,103.04,103.04,102.93,102.94,3633.0,90.1954,90.1954,90.0991,90.1078,3633.0
2018-02-26 12:35:00,102.94,102.97,102.91,102.95,4258.0,90.1078,90.1341,90.0816,90.1166,4258.0
2018-02-26 12:40:00,102.94,102.98,102.91,102.98,2234.0,90.1078,90.1428,90.0816,90.1428,2234.0
2018-02-26 12:45:00,102.96,103.09,102.95,103.09,5735.0,90.1253,90.2391,90.1166,90.2391,5735.0
2018-02-26 12:50:00,103.11,103.11,103.07,103.09,4114.0,90.2566,90.2566,90.2216,90.2391,4114.0
2018-02-26 12:55:00,103.1,103.12,103.09,103.12,2993.0,90.2479,90.2654,90.2391,90.2654,2993.0
2018-02-26 13:00:00,103.13,103.13,103.11,103.13,985.0,90.2741,90.2741,90.2566,90.2741,985.0
2018-02-26 13:05:00,103.13,103.13,103.08,103.12,5589.0,90.2741,90.2741,90.2304,90.2654,5589.0
2018-02-26 13:10:00,103.09,103.11,103.08,103.09,925.0,90.2391,90.2566,90.2304,90.2391,925.0
2018-02-26 13:15:00,103.08,103.09,103.05,103.06,1885.0,90.2304,90.2391,90.2041,90.2129,1885.0
2018-02-26 13:20:00,103.07,103.11,103.07,103.1,7176.0,90.2216,90.2566,90.2216,90.2479,7176.0
2018-02-26 13:25:00,103.1,103.13,103.06,103.13,2255.0,90.2479,90.2741,90.2129,90.2741,2255.0
2018-02-26 13:30:00,103.14,103.15,103.07,103.07,3757.0,90.2829,90.2917,90.2216,90.2216,3757.0
2018-02-26 13:35:00,103.08,103.13,103.07,103.12,3325.0,90.2304,90.2741,90.2216,90.2654,3325.0
2018-02-26 13:40:00,103.12,103.12,103.09,103.1,2883.0,90.2654,90.2654,90.2391,90.2479,2883.0
2018-02-26 13:45:00,103.1,103.12,103.08,103.09,1535.0,90.2479,90.2654,90.2304,90.2391,1535.0
2018-02-26 13:50:00,103.07,103.1,103.06,103.1,2339.0,90.2216,90.2479,90.2129,90.2479,2339.0
2018-02-26 13:55:00,103.1,103.13,103.1,103.12,864.0,90.2479,90.2741,90.2479,90.2654,864.0
2018-02-26 14:00:00,103.12,103.14,103.09,103.13,5952.0,90.2654,90.2829,90.2391,90.2741,5952.0
2018-02-26 14:05:00,103.14,103.18,103.13,103.18,2470.0,90.2829,90.3179,90.2741,90.3179,2470.0
2018-02-26 14:10:00,103.18,103.19,103.17,103.17,1282.0,90.3179,90.3267,90.3092,90.3092,1282.0
2018-02-26 14:15:00,103.15,103.18,103.13,103.17,9970.0,90.2917,90.3179,90.2741,90.3092,9970.0
2018-02-26 14:20:00,103.15,103.19,103.15,103.18,2528.0,90.2917,90.3267,90.2917,90.3179,2528.0
2018-02-26 14:25:00,103.17,103.19,103.09,103.09,6090.0,90.3092,90.3267,90.2391,90.2391,6090.0
2018-02-26 14:30:00,103.09,103.12,103.07,103.12,8034.0,90.2391,90.2654,90.2216,90.2654,8034.0
2018-02-26 14:35:00,103.13,103.13,103.08,103.09,1998.0,90.2741,90.2741,90.2304,90.2391,1998.0
2018-02-26 14:40:00,103.07,103.09,103.06,103.07,3368.0,90.2216,90.2391,90.2129,90.2216,3368.0
2018-02-26 14:45:00,103.06,103.08,103.01,103.03,4243.0,90.2129,90.2304,90.1691,90.1866,4243.0
2018-02-26 14:50:00,103.02,103.11,102.98,103.1,9623.0,90.1779,90.2566,90.1428,90.2479,9623.0
2018-02-26 14:55:00,103.11,103.12,103.05,103.07,3620.0,90.2566,90.2654,90.2041,90.2216,3620.0
2018-02-26 15:00:00,103.06,103.12,103.04,103.12,1960.0,90.2129,90.2654,90.1954,90.2654,1960.0
2018-02-26 15:05:00,103.11,103.22,103.1,103.22,5731.0,90.2566,90.3529,90.2479,90.3529,5731.0
2018-02-26 15:10:00,103.23,103.27,103.21,103.23,6886.0,90.3617,90.3967,90.3442,90.3617,6886.0
2018-02-26 15:15:00,103.21,103.25,103.19,103.24,5229.0,90.3442,90.3792,90.3267,90.3704,5229.0
2018-02-26 15:20:00,103.26,103.32,103.25,103.31,2300.0,90.3879,90.4405,90.3792,90.4317,2300.0
2018-02-26 15:25:00,103.3,103.33,103.26,103.3,9331.0,90.423,90.4492,90.3879,90.423,9331.0
2018-02-26 15:30:00,103.28,103.31,103.23,103.31,3491.0,90.4054,90.4317,90.3617,90.4317,3491.0
2018-02-26 15:35:00,103.3,103.34,103.25,103.33,3329.0,90.423,90.458,90.3792,90.4492,3329.0
2018-02-26 15:40:00,103.32,103.34,103.2,103.21,37410.0,90.4405,90.458,90.3354,90.3442,37410.0
2018-02-26 15:45:00,103.2,103.24,103.14,103.14,11565.0,90.3354,90.3704,90.2829,90.2829,11565.0
2018-02-26 15:50:00,103.14,103.18,103.1,103.11,355171.0,90.2829,90.3179,90.2479,90.2566,355171.0
2018-02-26 15:55:00,103.13,103.27,103.13,103.27,9812.0,90.2741,90.3967,90.2741,90.3967,9812.0
2018-02-27 09:30:00,103.34,103.54,103.31,103.32,21548.0,90.458,90.633,90.4317,90.4405,21548.0
2018-02-27 09:35:00,103.39,103.62,103.39,103.62,12468.0,90.5017,90.7031,90.5017,90.7031,12468.0
2018-02-27 09:40:00,103.59,103.6,103.53,103.57,5072.0,90.6768,90.6856,90.6243,90.6593,5072.0
2018-02-27 09:45:00,103.56,103.68,103.53,103.65,7094.0,90.6505,90.7556,90.6243,90.7293,7094.0
2018-02-27 09:50:00,103.68,103.68,103.48,103.48,9973.0,90.7556,90.7556,90.5805,90.5805,9973.0
2018-02-27 09:55:00,103.47,103.52,103.4,103.44,8431.0,90.5718,90.6155,90.5105,90.5455,8431.0
2018-02-27 10:00:00,103.43,103.49,103.39,103.46,6715.0,90.5367,90.5893,90.5017,90.563,6715.0
2018-02-27 10:05:00,103.42,103.54,103.42,103.53,4030.0,90.528,90.633,90.528,90.6243,4030.0
2018-02-27 10:10:00,103.53,103.67,103.53,103.64,3556.0,90.6243,90.7468,90.6243,90.7206,3556.0
2018-02-27 10:15:00,103.62,103.62,103.49,103.57,4162.0,90.7031,90.7031,90.5893,90.6593,4162.0
2018-02-27 10:20:00,103.62,103.72,103.61,103.72,8715.0,90.7031,90.7906,90.6943,90.7906,8715.0
2018-02-27 10:25:00,103.7,103.72,103.56,103.57,3900.0,90.7731,90.7906,90.6505,90.6593,3900.0
2018-02-27 10:30:00,103.58,103.6,103.39,103.4,3025.0,90.668,90.6856,90.5017,90.5105,3025.0
2018-02-27 10:35:00,103.37,103.41,103.24,103.28,2458.0,90.4842,90.5192,90.3704,90.4054,2458.0
2018-02-27 10:40:00,103.29,103.33,103.09,103.11,6060.0,90.4142,90.4492,90.2391,90.2566,6060.0
2018-02-27 10:45:00,103.14,103.2,103.03,103.06,4956.0,90.2829,90.3354,90.1866,90.2129,4956.0
2018-02-27 10:50:00,103.02,103.06,102.8,102.8,12051.0,90.1779,90.2129,89.9853,89.9853,12051.0
2018-02-27 10:55:00,102.79,102.88,102.72,102.88,5129.0,89.9765,90.0553,89.9153,90.0553,5129.0
2018-02-27 11:00:00,102.78,102.93,102.78,102.9,7553.0,89.9678,90.0991,89.9678,90.0728,7553.0
2018-02-27 11:05:00,102.89,103.03,102.88,103.03,4231.0,90.0641,90.1866,90.0553,90.1866,4231.0
2018-02-27 11:10:00,103.05,103.14,103.02,103.06,6741.0,90.2041,90.2829,90.1779,90.2129,6741.0
2018-02-27 11:15:00,103.07,103.07,102.95,102.96,5852.0,90.2216,90.2216,90.1166,90.1253,5852.0
2018-02-27 11:20:00,102.95,102.97,102.83,102.83,5093.0,90.1166,90.1341,90.0115,90.0115,5093.0
2018-02-27 11:25:00,102.89,102.89,102.8,102.86,5119.0,90.0641,90.0641,89.9853,90.0378,5119.0
2018-02-27 11:30:00,102.85,103.01,102.81,102.93,4920.0,90.029,90.1691,89.994,90.0991,4920.0
2018-02-27 11:35:00,102.92,102.92,102.76,102.77,22874.0,90.0903,90.0903,89.9503,89.959,22874.0
2018-02-27 11:40:00,102.76,102.78,102.69,102.76,11039.0,89.9503,89.9678,89.889,89.9503,11039.0
2018-02-27 11:45:00,102.77,102.83,102.66,102.82,8802.0,89.959,90.0115,89.8627,90.0028,8802.0
2018-02-27 11:50:00,102.81,102.84,102.71,102.71,4924.0,89.994,90.0203,89.9065,89.9065,4924.0
2018-02-27 11:55:00,102.73,102.78,102.59,102.61,10731.0,89.924,89.9678,89.8015,89.819,10731.0
2018-02-27 12:00:00,102.6,102.69,102.57,102.65,9203.0,89.8102,89.889,89.784,89.854,9203.0
2018-02-27 12:05:00,102.67,102.74,102.66,102.74,7586.0,89.8715,89.9328,89.8627,89.9328,7586.0
2018-02-27 12:10:00,102.71,102.75,102.64,102.64,4460.0,89.9065,89.9415,89.8452,89.8452,4460.0
2018-02-27 12:15:00,102.65,102.66,102.54,102.55,9151.0,89.854,89.8627,89.7577,89.7664,9151.0
2018-02-27 12:20:00,102.55,102.55,102.4,102.43,8460.0,89.7664,89.7664,89.6351,89.6614,8460.0
2018-02-27 12:25:00,102.41,102.6,102.4,102.59,3279.0,89.6439,89.8102,89.6351,89.8015,3279.0
2018-02-27 12:30:00,102.59,102.72,102.59,102.62,6889.0,89.8015,89.9153,89.8015,89.8277,6889.0
2018-02-27 12:35:00,102.63,102.72,102.63,102.72,3486.0,89.8365,89.9153,89.8365,89.9153,3486.0
2018-02-27 12:40:00,102.71,102.73,102.67,102.67,3243.0,89.9065,89.924,89.8715,89.8715,3243.0
2018-02-27 12:45:00,102.69,102.75,102.64,102.73,10124.0,89.889,89.9415,89.8452,89.924,10124.0
2018-02-27 12:50:00,102.74,102.89,102.74,102.85,17588.0,89.9328,90.0641,89.9328,90.029,17588.0
2018-02-27 12:55:00,102.84,102.9,102.8,102.89,4521.0,90.0203,90.0728,89.9853,90.0641,4521.0
2018-02-27 13:00:00,102.89,102.89,102.8,102.8,5602.0,90.0641,90.0641,89.9853,89.9853,5602.0
2018-02-27 13:05:00,102.85,102.91,102.85,102.91,1158.0,90.029,90.0816,90.029,90.0816,1158.0
2018-02-27 13:10:00,102.93,102.94,102.83,102.84,3971.0,90.0991,90.1078,90.0115,90.0203,3971.0
2018-02-27 13:15:00,102.82,102.85,102.8,102.85,1678.0,90.0028,90.029,89.9853,90.029,1678.0
2018-02-27 13:20:00,102.86,102.92,102.85,102.87,4650.0,90.0378,90.0903,90.029,90.0466,4650.0
2018-02-27 13:25:00,102.84,102.89,102.83,102.85,2627.0,90.0203,90.0641,90.0115,90.029,2627.0
2018-02-27 13:30:00,102.82,102.82,102.72,102.72,4395.0,90.0028,90.0028,89.9153,89.9153,4395.0
2018-02-27 13:35:00,102.71,102.76,102.69,102.73,3297.0,89.9065,89.9503,89.889,89.924,3297.0
2018-02-27 13:40:00,102.69,102.71,102.67,102.71,1200.0,89.889,89.9065,89.8715,89.9065,1200.0
2018-02-27 13:45:00,102.77,102.84,102.65,102.66,1919.0,89.959,90.0203,89.854,89.8627,1919.0
2018-02-27 13:50:00,102.63,102.69,102.59,102.69,1556.0,89.8365,89.889,89.8015,89.889,1556.0
2018-02-27 13:55:00,102.64,102.65,102.58,102.65,2789.0,89.8452,89.854,89.7927,89.854,2789.0
2018-02-27 14:00:00,102.65,102.69,102.55,102.57,3353.0,89.854,89.889,89.7664,89.784,3353.0
2018-02-27 14:05:00,102.52,102.6,102.44,102.56,4929.0,89.7402,89.8102,89.6702,89.7752,4929.0
2018-02-27 14:10:00,102.57,102.59,102.46,102.55,45126.0,89.784,89.8015,89.6877,89.7664,45126.0
2018-02-27 14:15:00,102.5,102.54,102.44,102.52,3480.0,89.7227,89.7577,89.6702,89.7402,3480.0
2018-02-27 14:20:00,102.49,102.5,102.4,102.4,5189.0,89.7139,89.7227,89.6351,89.6351,5189.0
2018-02-27 14:25:00,102.4,102.57,102.4,102.54,3486.0,89.6351,89.784,89.6351,89.7577,3486.0
2018-02-27 14:30:00,102.53,102.66,102.51,102.64,9207.0,89.7489,89.8627,89.7314,89.8452,9207.0
2018-02-27 14:35:00,102.69,102.71,102.62,102.63,7357.0,89.889,89.9065,89.8277,89.8365,7357.0
2018-02-27 14:40:00,102.64,102.64,102.52,102.53,5188.0,89.8452,89.8452,89.7402,89.7489,5188.0
2018-02-27 14:45:00,102.53,102.53,102.38,102.41,3340.0,89.7489,89.7489,89.6176,89.6439,3340.0
2018-02-27 14:50:00,102.42,102.48,102.42,102.46,8268.0,89.6527,89.7052,89.6527,89.6877,8268.0
2018-02-27 14:55:00,102.54,102.59,102.52,102.52,5502.0,89.7577,89.8015,89.7402,89.7402,5502.0
2018-02-27 15:00:00,102.51,102.55,102.41,102.41,3478.0,89.7314,89.7664,89.6439,89.6439,3478.0
2018-02-27 15:05:00,102.4,102.41,102.31,102.31,17318.0,89.6351,89.6439,89.5564,89.5564,17318.0
2018-02-27 15:10:00,102.29,102.39,102.28,102.3,7257.0,89.5389,89.6264,89.5301,89.5476,7257.0
2018-02-27 15:15:00,102.3,102.38,102.28,102.28,14059.0,89.5476,89.6176,89.5301,89.5301,14059.0
2018-02-27 15:20:00,102.29,102.36,102.19,102.27,8774.0,89.5389,89.6001,89.4513,89.5213,8774.0
2018-02-27 15:25:00,102.25,102.28,102.18,102.28,4006.0,89.5038,89.5301,89.4426,89.5301,4006.0
2018-02-27 15:30:00,102.35,102.37,102.25,102.28,2838.0,89.5914,89.6089,89.5038,89.5301,2838.0
2018-02-27 15:35:00,102.26,102.28,102.17,102.28,4618.0,89.5126,89.5301,89.4338,89.5301,4618.0
2018-02-27 15:40:00,102.25,102.28,102.17,102.18,10248.0,89.5038,89.5301,89.4338,89.4426,10248.0
2018-02-27 15:45:00,102.17,102.37,102.15,102.33,9993.0,89.4338,89.6089,89.4163,89.5739,9993.0
2018-02-27 15:50:00,102.33,102.33,102.1,102.14,15065.0,89.5739,89.5739,89.3725,89.4076,15065.0
2018-02-27 15:55:00,102.15,102.15,101.93,101.93,60871.0,89.4163,89.4163,89.2237,89.2237,60871.0
2018-02-28 09:30:00,102.3,102.53,102.3,102.36,10126.0,89.5476,89.7489,89.5476,89.6001,10126.0
2018-02-28 09:35:00,102.36,102.36,102.23,102.24,995.0,89.6001,89.6001,89.4863,89.4951,995.0
2018-02-28 09:40:00,102.25,102.25,102.13,102.14,5999.0,89.5038,89.5038,89.3988,89.4076,5999.0
2018-02-28 09:45:00,102.17,102.26,102.17,102.22,9921.0,89.4338,89.5126,89.4338,89.4776,9921.0
2018-02-28 09:50:00,102.23,102.4,102.22,102.4,3087.0,89.4863,89.6351,89.4776,89.6351,3087.0
2018-02-28 09:55:00,102.41,102.47,102.39,102.43,2006.0,89.6439,89.6964,89.6264,89.6614,2006.0
2018-02-28 10:00:00,102.42,102.45,102.36,102.39,2875.0,89.6527,89.6789,89.6001,89.6264,2875.0
2018-02-28 10:05:00,102.38,102.38,102.29,102.29,693.0,89.6176,89.6176,89.5389,89.5389,693.0
2018-02-28 10:10:00,102.28,102.37,102.25,102.37,3782.0,89.5301,89.6089,89.5038,89.6089,3782.0
2018-02-28 10:15:00,102.35,102.42,102.35,102.4,1309.0,89.5914,89.6527,89.5914,89.6351,1309.0
2018-02-28 10:20:00,102.42,102.43,102.37,102.4,5367.0,89.6527,89.6614,89.6089,89.6351,5367.0
2018-02-28 10:25:00,102.43,102.43,102.37,102.39,2236.0,89.6614,89.6614,89.6089,89.6264,2236.0
2018-02-28 10:30:00,102.4,102.41,102.29,102.41,1639.0,89.6351,89.6439,89.5389,89.6439,1639.0
2018-02-28 10:35:00,102.42,102.44,102.41,102.43,1464.0,89.6527,89.6702,89.6439,89.6614,1464.0
2018-02-28 10:40:00,102.42,102.42,102.22,102.23,7772.0,89.6527,89.6527,89.4776,89.4863,7772.0
2018-02-28 10:45:00,102.26,102.26,102.21,102.24,1579.0,89.5126,89.5126,89.4688,89.4951,1579.0
2018-02-28 10:50:00,102.24,102.24,102.04,102.06,6418.0,89.4951,89.4951,89.32,89.3375,6418.0
2018-02-28 10:55:00,102.0,102.0,101.86,102.0,12216.0,89.285,89.285,89.1625,89.285,12216.0
2018-02-28 11:00:00,101.98,102.01,101.94,102.0,6581.0,89.2675,89.2938,89.2325,89.285,6581.0
2018-02-28 11:05:00,102.0,102.06,101.84,101.84,4251.0,89.285,89.3375,89.145,89.145,4251.0
2018-02-28 11:10:00,101.84,101.85,101.78,101.82,6814.0,89.145,89.1537,89.0924,89.1274,6814.0
2018-02-28 11:15:00,101.89,101.99,101.89,101.99,2426.0,89.1887,89.2763,89.1887,89.2763,2426.0
2018-02-28 11:20:00,101.95,101.99,101.88,101.88,3498.0,89.2412,89.2763,89.18,89.18,3498.0
2018-02-28 11:25:00,101.88,102.04,101.88,102.02,3506.0,89.18,89.32,89.18,89.3025,3506.0
2018-02-28 11:30:00,102.01,102.01,101.8,101.8,3500.0,89.2938,89.2938,89.1099,89.1099,3500.0
2018-02-28 11:35:00,101.83,101.92,101.82,101.83,5885.0,89.1362,89.215,89.1274,89.1362,5885.0
2018-02-28 11:40:00,101.8,101.9,101.79,101.86,14810.0,89.1099,89.1975,89.1012,89.1625,14810.0
2018-02-28 11:45:00,101.85,101.85,101.74,101.81,2545.0,89.1537,89.1537,89.0574,89.1187,2545.0
2018-02-28 11:50:00,101.83,101.89,101.81,101.86,7441.0,89.1362,89.1887,89.1187,89.1625,7441.0
2018-02-28 11:55:00,101.88,101.99,101.87,101.99,4035.0,89.18,89.2763,89.1712,89.2763,4035.0
2018-02-28 12:00:00,102.01,102.08,102.01,102.04,5533.0,89.2938,89.355,89.2938,89.32,5533.0
2018-02-28 12:05:00,102.0,102.12,102.0,102.12,1854.0,89.285,89.39,89.285,89.39,1854.0
2018-02-28 12:10:00,102.11,102.12,102.06,102.07,5029.0,89.3813,89.39,89.3375,89.3463,5029.0
2018-02-28 12:15:00,102.09,102.13,102.02,102.02,4601.0,89.3638,89.3988,89.3025,89.3025,4601.0
2018-02-28 12:20:00,102.01,102.06,101.98,101.98,3273.0,89.2938,89.3375,89.2675,89.2675,3273.0
2018-02-28 12:25:00,102.06,102.07,101.98,101.99,2105.0,89.3375,89.3463,89.2675,89.2763,2105.0
2018-02-28 12:30:00,101.97,102.06,101.94,102.06,1475.0,89.2587,89.3375,89.2325,89.3375,1475.0
2018-02-28 12:35:00,102.03,102.16,102.01,102.16,2361.0,89.3113,89.4251,89.2938,89.4251,2361.0
2018-02-28 12:40:00,102.13,102.17,102.12,102.14,6150.0,89.3988,89.4338,89.39,89.4076,6150.0
2018-02-28 12:45:00,102.15,102.31,102.14,102.31,1635.0,89.4163,89.5564,89.4076,89.5564,1635.0
2018-02-28 12:50:00,102.32,102.33,102.26,102.27,8744.0,89.5651,89.5739,89.5126,89.5213,8744.0
2018-02-28 12:55:00,102.29,102.3,102.21,102.21,2482.0,89.5389,89.5476,89.4688,89.4688,2482.0
2018-02-28 13:00:00,102.21,102.23,102.14,102.16,954.0,89.4688,89.4863,89.4076,89.4251,954.0
2018-02-28 13:05:00,102.11,102.21,102.11,102.19,2170.0,89.3813,89.4688,89.3813,89.4513,2170.0
2018-02-28 13:10:00,102.19,102.24,102.13,102.15,3556.0,89.4513,89.4951,89.3988,89.4163,3556.0
2018-02-28 13:15:00,102.17,102.18,102.13,102.16,1423.0,89.4338,89.4426,89.3988,89.4251,1423.0
2018-02-28 13:20:00,102.18,102.28,102.18,102.28,1123.0,89.4426,89.5301,89.4426,89.5301,1123.0
2018-02-28 13:25:00,102.28,102.29,102.2,102.25,2866.0,89.5301,89.5389,89.4601,89.5038,2866.0
2018-02-28 13:30:00,102.26,102.26,102.18,102.22,4512.0,89.5126,89.5126,89.4426,89.4776,4512.0
2018-02-28 13:35:00,102.24,102.26,102.2,102.22,2125.0,89.4951,89.5126,89.4601,89.4776,2125.0
2018-02-28 13:40:00,102.19,102.28,102.19,102.22,2238.0,89.4513,89.5301,89.4513,89.4776,2238.0
2018-02-28 13:45:00,102.25,102.25,102.12,102.12,1859.0,89.5038,89.5038,89.39,89.39,1859.0
2018-02-28 13:50:00,102.1,102.24,102.09,102.24,6833.0,89.3725,89.4951,89.3638,89.4951,6833.0
2018-02-28 13:55:00,102.23,102.35,102.23,102.35,2525.0,89.4863,89.5914,89.4863,89.5914,2525.0
2018-02-28 14:00:00,102.35,102.44,102.35,102.43,2819.0,89.5914,89.6702,89.5914,89.6614,2819.0
2018-02-28 14:05:00,102.44,102.44,102.36,102.37,4181.0,89.6702,89.6702,89.6001,89.6089,4181.0
2018-02-28 14:10:00,102.39,102.4,102.31,102.31,1618.0,89.6264,89.6351,89.5564,89.5564,1618.0
2018-02-28 14:15:00,102.37,102.38,102.32,102.34,11429.0,89.6089,89.6176,89.5651,89.5826,11429.0
2018-02-28 14:20:00,102.36,102.36,102.32,102.34,8628.0,89.6001,89.6001,89.5651,89.5826,8628.0
2018-02-28 14:25:00,102.34,102.41,102.32,102.32,2960.0,89.5826,89.6439,89.5651,89.5651,2960.0
2018-02-28 14:30:00,102.3,102.3,102.11,102.11,9286.0,89.5476,89.5476,89.3813,89.3813,9286.0
2018-02-28 14:35:00,102.11,102.17,102.04,102.04,5872.0,89.3813,89.4338,89.32,89.32,5872.0
2018-02-28 14:40:00,102.03,102.09,102.01,102.01,47161.0,89.3113,89.3638,89.2938,89.2938,47161.0
2018-02-28 14:45:00,101.98,102.0,101.93,101.95,5981.0,89.2675,89.285,89.2237,89.2412,5981.0
2018-02-28 14:50:00,101.93,101.94,101.81,101.87,9137.0,89.2237,89.2325,89.1187,89.1712,9137.0
2018-02-28 14:55:00,101.86,101.89,101.72,101.72,11148.0,89.1625,89.1887,89.0399,89.0399,11148.0
2018-02-28 15:00:00,101.77,101.8,101.63,101.67,15654.0,89.0837,89.1099,88.9611,88.9961,15654.0
2018-02-28 15:05:00,101.68,101.75,101.62,101.72,8295.0,89.0049,89.0662,88.9524,89.0399,8295.0
2018-02-28 15:10:00,101.8,101.8,101.65,101.76,3684.0,89.1099,89.1099,88.9786,89.0749,3684.0
2018-02-28 15:15:00,101.73,101.73,101.6,101.61,8854.0,89.0487,89.0487,88.9349,88.9436,8854.0
2018-02-28 15:20:00,101.58,101.59,101.38,101.43,17299.0,88.9174,88.9261,88.7423,88.7861,17299.0
2018-02-28 15:25:00,101.41,101.49,101.32,101.47,7188.0,88.7686,88.8386,88.6898,88.8211,7188.0
2018-02-28 15:30:00,101.48,101.5,101.39,101.43,5638.0,88.8298,88.8473,88.751,88.7861,5638.0
2018-02-28 15:35:00,101.41,101.58,101.36,101.57,7452.0,88.7686,88.9174,88.7248,88.9086,7452.0
2018-02-28 15:40:00,101.59,101.6,101.43,101.46,5840.0,88.9261,88.9349,88.7861,88.8123,5840.0
2018-02-28 15:45:00,101.38,101.38,101.12,101.14,34053.0,88.7423,88.7423,88.5147,88.5322,34053.0
2018-02-28 15:50:00,101.11,101.12,100.97,100.97,17688.0,88.506,88.5147,88.3834,88.3834,17688.0
2018-02-28 15:55:00,100.97,101.1,100.85,100.85,14691.0,88.3834,88.4972,88.2784,88.2784,14691.0
2018-03-01 09:30:00,100.82,100.93,100.8,100.9,10727.0,88.2521,88.3484,88.2346,88.3221,10727.0
2018-03-01 09:35:00,100.79,100.79,100.56,100.6,16394.0,88.2258,88.2258,88.0245,88.0595,16394.0
2018-03-01 09:40:00,100.56,100.57,100.32,100.39,8243.0,88.0245,88.0333,87.8144,87.8757,8243.0
2018-03-01 09:45:00,100.38,100.59,100.38,100.5,2258.0,87.867,88.0508,87.867,87.972,2258.0
2018-03-01 09:50:00,100.49,100.51,100.39,100.39,4468.0,87.9632,87.9807,87.8757,87.8757,4468.0
2018-03-01 09:55:00,100.34,100.49,100.28,100.48,13554.0,87.8319,87.9632,87.7794,87.9545,13554.0
2018-03-01 10:00:00,100.37,100.7,100.37,100.65,3755.0,87.8582,88.1471,87.8582,88.1033,3755.0
2018-03-01 10:05:00,100.65,100.72,100.62,100.69,5483.0,88.1033,88.1646,88.077,88.1383,5483.0
2018-03-01 10:10:00,100.66,100.69,100.51,100.68,2245.0,88.112,88.1383,87.9807,88.1296,2245.0
2018-03-01 10:15:00,100.73,100.84,100.67,100.81,3154.0,88.1733,88.2696,88.1208,88.2433,3154.0
2018-03-01 10:20:00,100.81,100.83,100.69,100.83,6146.0,88.2433,88.2609,88.1383,88.2609,6146.0
2018-03-01 10:25:00,100.82,101.0,100.71,101.0,9549.0,88.2521,88.4097,88.1558,88.4097,9549.0
2018-03-01 10:30:00,101.1,101.23,101.03,101.21,2137.0,88.4972,88.611,88.4359,88.5935,2137.0
2018-03-01 10:35:00,101.41,101.44,101.2,101.27,4930.0,88.7686,88.7948,88.5847,88.646,4930.0
2018-03-01 10:40:00,101.28,101.38,101.08,101.14,20138.0,88.6548,88.7423,88.4797,88.5322,20138.0
2018-03-01 10:45:00,101.2,101.21,101.0,101.07,4970.0,88.5847,88.5935,88.4097,88.4709,4970.0
2018-03-01 10:50:00,101.0,101.0,100.92,100.98,2786.0,88.4097,88.4097,88.3396,88.3922,2786.0
2018-03-01 10:55:00,100.86,100.93,100.76,100.77,2224.0,88.2871,88.3484,88.1996,88.2083,2224.0
2018-03-01 11:00:00,100.74,100.89,100.7,100.76,14615.0,88.1821,88.3134,88.1471,88.1996,14615.0
2018-03-01 11:05:00,100.92,101.02,100.86,100.99,2459.0,88.3396,88.4272,88.2871,88.4009,2459.0
2018-03-01 11:10:00,100.96,100.96,100.73,100.8,5066.0,88.3747,88.3747,88.1733,88.2346,5066.0
2018-03-01 11:15:00,100.91,101.0,100.86,100.99,2834.0,88.3309,88.4097,88.2871,88.4009,2834.0
2018-03-01 11:20:00,101.03,101.06,100.92,100.94,5327.0,88.4359,88.4622,88.3396,88.3571,5327.0
2018-03-01 11:25:00,100.94,100.94,100.68,100.71,7793.0,88.3571,88.3571,88.1296,88.1558,7793.0
2018-03-01 11:30:00,100.74,100.83,100.73,100.82,4345.0,88.1821,88.2609,88.1733,88.2521,4345.0
2018-03-01 11:35:00,100.82,100.87,100.77,100.77,3565.0,88.2521,88.2959,88.2083,88.2083,3565.0
2018-03-01 11:40:00,100.83,100.99,100.8,100.99,3720.0,88.2609,88.4009,88.2346,88.4009,3720.0
2018-03-01 11:45:00,100.98,101.09,100.98,101.01,9653.0,88.3922,88.4884,88.3922,88.4184,9653.0
2018-03-01 11:50:00,100.98,101.17,100.98,101.17,6462.0,88.3922,88.5585,88.3922,88.5585,6462.0
2018-03-01 11:55:00,101.12,101.21,101.06,101.08,3259.0,88.5147,88.5935,88.4622,88.4797,3259.0
2018-03-01 12:00:00,101.0,101.04,100.79,100.85,2377.0,88.4097,88.4447,88.2258,88.2784,2377.0
2018-03-01 12:05:00,100.78,100.89,100.76,100.83,3697.0,88.2171,88.3134,88.1996,88.2609,3697.0
2018-03-01 12:10:00,100.81,100.89,100.8,100.84,5193.0,88.2433,88.3134,88.2346,88.2696,5193.0
2018-03-01 12:15:00,100.78,100.84,100.73,100.75,2692.0,88.2171,88.2696,88.1733,88.1908,2692.0
2018-03-01 12:20:00,100.67,100.69,100.63,100.69,500.0,88.1208,88.1383,88.0858,88.1383,500.0
2018-03-01 12:25:00,100.6,100.69,100.51,100.64,6934.0,88.0595,88.1383,87.9807,88.0945,6934.0
2018-03-01 12:30:00,100.61,100.61,100.41,100.52,16710.0,88.0683,88.0683,87.8932,87.9895,16710.0
2018-03-01 12:35:00,100.48,100.58,100.48,100.57,17864.0,87.9545,88.042,87.9545,88.0333,17864.0
2018-03-01 12:40:00,100.57,100.72,100.5,100.64,16443.0,88.0333,88.1646,87.972,88.0945,16443.0
2018-03-01 12:45:00,100.63,100.74,100.54,100.73,15815.0,88.0858,88.1821,88.007,88.1733,15815.0
2018-03-01 12:50:00,100.77,100.77,100.52,100.6,21937.0,88.2083,88.2083,87.9895,88.0595,21937.0
2018-03-01 12:55:00,100.64,100.64,100.47,100.53,8496.0,88.0945,88.0945,87.9457,87.9983,8496.0
2018-03-01 13:00:00,100.46,100.46,100.06,100.06,65691.0,87.937,87.937,87.5868,87.5868,65691.0
2018-03-01 13:05:00,100.0,100.09,99.93,99.96,15687.0,87.5343,87.6131,87.473,87.4993,15687.0
2018-03-01 13:10:00,99.95,100.07,99.86,100.07,41745.0,87.4906,87.5956,87.4118,87.5956,41745.0
2018-03-01 13:15:00,100.07,100.12,100.03,100.08,3398.0,87.5956,87.6394,87.5606,87.6043,3398.0
2018-03-01 13:20:00,100.05,100.14,100.0,100.11,8361.0,87.5781,87.6569,87.5343,87.6306,8361.0
2018-03-01 13:25:00,100.1,100.3,100.1,100.23,21444.0,87.6219,87.7969,87.6219,87.7356,21444.0
2018-03-01 13:30:00,100.21,100.23,100.09,100.09,7738.0,87.7181,87.7356,87.6131,87.6131,7738.0
2018-03-01 13:35:00,100.06,100.18,100.05,100.12,2219.0,87.5868,87.6919,87.5781,87.6394,2219.0
2018-03-01 13:40:00,100.05,100.09,99.92,99.92,10736.0,87.5781,87.6131,87.4643,87.4643,10736.0
2018-03-01 13:45:00,99.88,99.9,99.68,99.77,18979.0,87.4293,87.4468,87.2542,87.333,18979.0
2018-03-01 13:50:00,99.82,99.88,99.79,99.83,2014.0,87.3768,87.4293,87.3505,87.3855,2014.0
2018-03-01 13:55:00,99.79,99.79,99.56,99.69,9883.0,87.3505,87.3505,87.1492,87.263,9883.0
2018-03-01 14:00:00,99.62,99.67,99.29,99.46,18683.0,87.2017,87.2455,86.9128,87.0616,18683.0
2018-03-01 14:05:00,99.37,99.56,99.37,99.44,20122.0,86.9829,87.1492,86.9829,87.0441,20122.0
2018-03-01 14:10:00,99.41,99.48,99.12,99.16,7971.0,87.0179,87.0791,86.764,86.799,7971.0
2018-03-01 14:15:00,99.14,99.34,99.14,99.31,4697.0,86.7815,86.9566,86.7815,86.9303,4697.0
2018-03-01 14:20:00,99.46,99.58,99.35,99.42,11834.0,87.0616,87.1667,86.9653,87.0266,11834.0
2018-03-01 14:25:00,99.37,99.62,99.33,99.62,7847.0,86.9829,87.2017,86.9478,87.2017,7847.0
2018-03-01 14:30:00,99.59,99.59,99.42,99.54,11247.0,87.1754,87.1754,87.0266,87.1317,11247.0
2018-03-01 14:35:00,99.5,99.5,99.31,99.32,7953.0,87.0966,87.0966,86.9303,86.9391,7953.0
2018-03-01 14:40:00,99.35,99.62,99.35,99.56,27094.0,86.9653,87.2017,86.9653,87.1492,27094.0
2018-03-01 14:45:00,99.53,99.61,99.39,99.41,4469.0,87.1229,87.1929,87.0004,87.0179,4469.0
2018-03-01 14:50:00,99.43,99.53,99.34,99.43,7863.0,87.0354,87.1229,86.9566,87.0354,7863.0
2018-03-01 14:55:00,99.49,99.56,99.41,99.55,8907.0,87.0879,87.1492,87.0179,87.1404,8907.0
2018-03-01 15:00:00,99.55,99.55,99.32,99.33,8557.0,87.1404,87.1404,86.9391,86.9478,8557.0
2018-03-01 15:05:00,99.34,99.73,99.34,99.69,11052.0,86.9566,87.298,86.9566,87.263,11052.0
2018-03-01 15:10:00,99.7,100.05,99.62,100.01,14366.0,87.2717,87.5781,87.2017,87.5431,14366.0
2018-03-01 15:15:00,100.01,100.11,99.89,100.11,9063.0,87.5431,87.6306,87.438,87.6306,9063.0
2018-03-01 15:20:00,100.14,100.2,99.91,99.94,43330.0,87.6569,87.7094,87.4555,87.4818,43330.0
2018-03-01 15:25:00,99.93,100.1,99.92,99.98,13733.0,87.473,87.6219,87.4643,87.5168,13733.0
2018-03-01 15:30:00,99.98,100.07,99.67,99.78,26069.0,87.5168,87.5956,87.2455,87.3417,26069.0
2018-03-01 15:35:00,99.82,99.82,99.59,99.64,12333.0,87.3768,87.3768,87.1754,87.2192,12333.0
2018-03-01 15:40:00,99.57,99.67,99.47,99.57,15124.0,87.1579,87.2455,87.0704,87.1579,15124.0
2018-03-01 15:45:00,99.58,99.86,99.51,99.83,45657.0,87.1667,87.4118,87.1054,87.3855,45657.0
2018-03-01 15:50:00,99.85,99.98,99.81,99.86,19734.0,87.403,87.5168,87.368,87.4118,19734.0
2018-03-01 15:55:00,99.87,99.99,99.74,99.75,31394.0,87.4205,87.5256,87.3067,87.3155,31394.0
2018-03-02 09:30:00,99.18,99.36,99.15,99.32,19286.0,86.8165,86.9741,86.7903,86.9391,19286.0
2018-03-02 09:35:00,99.3,99.34,98.99,99.04,11296.0,86.9216,86.9566,86.6502,86.694,11296.0
2018-03-02 09:40:00,98.94,99.13,98.93,98.96,17979.0,86.6065,86.7728,86.5977,86.624,17979.0
2018-03-02 09:45:00,98.85,99.08,98.85,99.04,11400.0,86.5277,86.729,86.5277,86.694,11400.0
2018-03-02 09:50:00,99.01,99.14,98.9,98.9,13236.0,86.6677,86.7815,86.5714,86.5714,13236.0
2018-03-02 09:55:00,98.91,99.05,98.82,99.04,12469.0,86.5802,86.7027,86.5014,86.694,12469.0
2018-03-02 10:00:00,99.05,99.12,99.02,99.11,10989.0,86.7027,86.764,86.6765,86.7553,10989.0
2018-03-02 10:05:00,99.09,99.1,98.99,99.08,1217.0,86.7378,86.7465,86.6502,86.729,1217.0
2018-03-02 10:10:00,98.98,99.05,98.91,99.05,3992.0,86.6415,86.7027,86.5802,86.7027,3992.0
2018-03-02 10:15:00,99.01,99.02,98.88,98.89,6951.0,86.6677,86.6765,86.5539,86.5627,6951.0
2018-03-02 10:20:00,98.89,99.02,98.81,98.96,6373.0,86.5627,86.6765,86.4927,86.624,6373.0
2018-03-02 10:25:00,98.98,99.08,98.93,98.94,9220.0,86.6415,86.729,86.5977,86.6065,9220.0
2018-03-02 10:30:00,98.97,99.29,98.93,99.24,14169.0,86.6327,86.9128,86.5977,86.8691,14169.0
2018-03-02 10:35:00,99.27,99.27,99.14,99.2,10862.0,86.8953,86.8953,86.7815,86.834,10862.0
2018-03-02 10:40:00,99.23,99.37,99.23,99.37,13683.0,86.8603,86.9829,86.8603,86.9829,13683.0
2018-03-02 10:45:00,99.35,99.43,99.26,99.32,6890.0,86.9653,87.0354,86.8866,86.9391,6890.0
2018-03-02 10:50:00,99.34,99.34,99.18,99.25,7510.0,86.9566,86.9566,86.8165,86.8778,7510.0
2018-03-02 10:55:00,99.26,99.3,99.16,99.17,6652.0,86.8866,86.9216,86.799,86.8078,6652.0
2018-03-02 11:00:00,99.12,99.25,99.12,99.19,9216.0,86.764,86.8778,86.764,86.8253,9216.0
2018-03-02 11:05:00,99.18,99.19,99.08,99.14,7428.0,86.8165,86.8253,86.729,86.7815,7428.0
2018-03-02 11:10:00,99.06,99.19,99.06,99.17,8966.0,86.7115,86.8253,86.7115,86.8078,8966.0
2018-03-02 11:15:00,99.13,99.2,98.99,99.03,6961.0,86.7728,86.834,86.6502,86.6852,6961.0
2018-03-02 11:20:00,99.04,99.22,99.04,99.21,8150.0,86.694,86.8516,86.694,86.8428,8150.0
2018-03-02 11:25:00,99.28,99.47,99.27,99.43,8719.0,86.9041,87.0704,86.8953,87.0354,8719.0
2018-03-02 11:30:00,99.42,99.49,99.33,99.4,14787.0,87.0266,87.0879,86.9478,87.0091,14787.0
2018-03-02 11:35:00,99.41,99.42,99.32,99.41,4518.0,87.0179,87.0266,86.9391,87.0179,4518.0
2018-03-02 11:40:00,99.52,99.64,99.51,99.61,5917.0,87.1142,87.2192,87.1054,87.1929,5917.0
2018-03-02 11:45:00,99.56,99.77,99.56,99.75,7561.0,87.1492,87.333,87.1492,87.3155,7561.0
2018-03-02 11:50:00,99.75,99.83,99.68,99.77,31186.0,87.3155,87.3855,87.2542,87.333,31186.0
2018-03-02 11:55:00,99.75,99.86,99.72,99.86,6412.0,87.3155,87.4118,87.2892,87.4118,6412.0
2018-03-02 12:00:00,99.86,99.92,99.79,99.79,11432.0,87.4118,87.4643,87.3505,87.3505,11432.0
2018-03-02 12:05:00,99.81,99.81,99.72,99.75,6422.0,87.368,87.368,87.2892,87.3155,6422.0
2018-03-02 12:10:00,99.81,99.81,99.64,99.74,6586.0,87.368,87.368,87.2192,87.3067,6586.0
2018-03-02 12:15:00,99.75,99.8,99.65,99.66,8687.0,87.3155,87.3593,87.228,87.2367,8687.0
2018-03-02 12:20:00,99.76,99.88,99.7,99.88,23308.0,87.3242,87.4293,87.2717,87.4293,23308.0
2018-03-02 12:25:00,99.89,99.95,99.84,99.94,5290.0,87.438,87.4906,87.3943,87.4818,5290.0
2018-03-02 12:30:00,99.99,100.0,99.82,99.83,4704.0,87.5256,87.5343,87.3768,87.3855,4704.0
2018-03-02 12:35:00,99.84,99.94,99.81,99.84,6240.0,87.3943,87.4818,87.368,87.3943,6240.0
2018-03-02 12:40:00,99.83,100.01,99.82,99.95,22761.0,87.3855,87.5431,87.3768,87.4906,22761.0
2018-03-02 12:45:00,99.95,100.08,99.94,100.03,4033.0,87.4906,87.6043,87.4818,87.5606,4033.0
2018-03-02 12:50:00,100.04,100.19,100.04,100.18,5153.0,87.5693,87.7006,87.5693,87.6919,5153.0
2018-03-02 12:55:00,100.17,100.2,100.07,100.14,24920.0,87.6831,87.7094,87.5956,87.6569,24920.0
2018-03-02 13:00:00,100.12,100.15,100.05,100.09,5751.0,87.6394,87.6656,87.5781,87.6131,5751.0
2018-03-02 13:05:00,100.06,100.09,99.96,99.97,5124.0,87.5868,87.6131,87.4993,87.5081,5124.0
2018-03-02 13:10:00,99.96,99.97,99.74,99.74,4484.0,87.4993,87.5081,87.3067,87.3067,4484.0
2018-03-02 13:15:00,99.78,99.88,99.77,99.81,3801.0,87.3417,87.4293,87.333,87.368,3801.0
2018-03-02 13:20:00,99.86,99.86,99.73,99.73,5049.0,87.4118,87.4118,87.298,87.298,5049.0
2018-03-02 13:25:00,99.71,99.81,99.7,99.72,23975.0,87.2805,87.368,87.2717,87.2892,23975.0
2018-03-02 13:30:00,99.72,99.78,99.59,99.59,6407.0,87.2892,87.3417,87.1754,87.1754,6407.0
2018-03-02 13:35:00,99.58,99.63,99.5,99.63,4549.0,87.1667,87.2104,87.0966,87.2104,4549.0
2018-03-02 13:40:00,99.66,99.71,99.62,99.68,11174.0,87.2367,87.2805,87.2017,87.2542,11174.0
2018-03-02 13:45:00,99.68,99.87,99.67,99.87,4762.0,87.2542,87.4205,87.2455,87.4205,4762.0
2018-03-02 13:50:00,99.89,99.9,99.82,99.82,4270.0,87.438,87.4468,87.3768,87.3768,4270.0
2018-03-02 13:55:00,99.81,99.81,99.67,99.73,33577.0,87.368,87.368,87.2455,87.298,33577.0
2018-03-02 14:00:00,99.75,99.93,99.75,99.91,38546.0,87.3155,87.473,87.3155,87.4555,38546.0
2018-03-02 14:05:00,99.93,99.96,99.9,99.91,5717.0,87.473,87.4993,87.4468,87.4555,5717.0
2018-03-02 14:10:00,99.95,100.06,99.95,100.05,6800.0,87.4906,87.5868,87.4906,87.5781,6800.0
2018-03-02 14:15:00,100.03,100.1,99.95,99.95,12414.0,87.5606,87.6219,87.4906,87.4906,12414.0
2018-03-02 14:20:00,99.95,99.97,99.83,99.84,6711.0,87.4906,87.5081,87.3855,87.3943,6711.0
2018-03-02 14:25:00,99.86,99.94,99.85,99.86,4674.0,87.4118,87.4818,87.403,87.4118,4674.0
2018-03-02 14:30:00,99.89,99.93,99.82,99.82,7158.0,87.438,87.473,87.3768,87.3768,7158.0
2018-03-02 14:35:00,99.78,99.98,99.78,99.98,7906.0,87.3417,87.5168,87.3417,87.5168,7906.0
2018-03-02 14:40:00,100.02,100.05,99.94,100.02,10168.0,87.5518,87.5781,87.4818,87.5518,10168.0
2018-03-02 14:45:00,100.01,100.08,99.99,100.08,7481.0,87.5431,87.6043,87.5256,87.6043,7481.0
2018-03-02 14:50:00,100.06,100.16,100.06,100.06,7018.0,87.5868,87.6744,87.5868,87.5868,7018.0
2018-03-02 14:55:00,100.04,100.05,99.97,99.97,3491.0,87.5693,87.5781,87.5081,87.5081,3491.0
2018-03-02 15:00:00,99.9,99.92,99.76,99.82,5846.0,87.4468,87.4643,87.3242,87.3768,5846.0
2018-03-02 15:05:00,99.79,99.87,99.73,99.86,7279.0,87.3505,87.4205,87.298,87.4118,7279.0
2018-03-02 15:10:00,99.87,99.87,99.78,99.86,6107.0,87.4205,87.4205,87.3417,87.4118,6107.0
2018-03-02 15:15:00,99.83,100.0,99.8,99.97,9980.0,87.3855,87.5343,87.3593,87.5081,9980.0
2018-03-02 15:20:00,100.0,100.05,99.93,100.03,4709.0,87.5343,87.5781,87.473,87.5606,4709.0
2018-03-02 15:25:00,100.03,100.08,100.0,100.06,6937.0,87.5606,87.6043,87.5343,87.5868,6937.0
2018-03-02 15:30:00,100.06,100.23,100.04,100.21,7784.0,87.5868,87.7356,87.5693,87.7181,7784.0
2018-03-02 15:35:00,100.2,100.39,100.16,100.39,23626.0,87.7094,87.8757,87.6744,87.8757,23626.0
2018-03-02 15:40:00,100.39,100.49,100.34,100.49,25499.0,87.8757,87.9632,87.8319,87.9632,25499.0
2018-03-02 15:45:00,100.47,100.47,100.25,100.36,20190.0,87.9457,87.9457,87.7532,87.8494,20190.0
2018-03-02 15:50:00,100.38,100.54,100.38,100.5,21662.0,87.867,88.007,87.867,87.972,21662.0
2018-03-02 15:55:00,100.51,100.59,100.41,100.41,29175.0,87.9807,88.0508,87.8932,87.8932,29175.0
2018-03-05 09:30:00,99.96,100.15,99.89,100.03,12700.0,87.4993,87.6656,87.438,87.5606,12700.0
2018-03-05 09:35:00,100.19,100.28,100.17,100.28,4047.0,87.7006,87.7794,87.6831,87.7794,4047.0
2018-03-05 09:40:00,100.3,100.39,100.28,100.29,9907.0,87.7969,87.8757,87.7794,87.7882,9907.0
2018-03-05 09:45:00,100.3,100.36,100.18,100.18,1977.0,87.7969,87.8494,87.6919,87.6919,1977.0
2018-03-05 09:50:00,100.07,100.12,100.03,100.12,3063.0,87.5956,87.6394,87.5606,87.6394,3063.0
2018-03-05 09:55:00,100.13,100.23,100.13,100.13,1471.0,87.6481,87.7356,87.6481,87.6481,1471.0
2018-03-05 10:00:00,100.13,100.23,100.05,100.14,3772.0,87.6481,87.7356,87.5781,87.6569,3772.0
2018-03-05 10:05:00,100.21,100.21,100.1,100.15,3254.0,87.7181,87.7181,87.6219,87.6656,3254.0
2018-03-05 10:10:00,100.13,100.16,100.02,100.05,3162.0,87.6481,87.6744,87.5518,87.5781,3162.0
2018-03-05 10:15:00,100.08,100.15,100.05,100.15,2839.0,87.6043,87.6656,87.5781,87.6656,2839.0
2018-03-05 10:20:00,100.15,100.25,100.13,100.23,4903.0,87.6656,87.7532,87.6481,87.7356,4903.0
2018-03-05 10:25:00,100.22,100.28,100.18,100.28,3547.0,87.7269,87.7794,87.6919,87.7794,3547.0
2018-03-05 10:30:00,100.26,100.3,100.21,100.24,2536.0,87.7619,87.7969,87.7181,87.7444,2536.0
2018-03-05 10:35:00,100.3,100.45,100.3,100.45,1746.0,87.7969,87.9282,87.7969,87.9282,1746.0
2018-03-05 10:40:00,100.43,100.52,100.4,100.52,1460.0,87.9107,87.9895,87.8845,87.9895,1460.0
2018-03-05 10:45:00,100.49,100.49,100.39,100.45,5684.0,87.9632,87.9632,87.8757,87.9282,5684.0
2018-03-05 10:50:00,100.47,100.52,100.47,100.51,1352.0,87.9457,87.9895,87.9457,87.9807,1352.0
2018-03-05 10:55:00,100.57,100.75,100.57,100.75,3871.0,88.0333,88.1908,88.0333,88.1908,3871.0
2018-03-05 11:00:00,100.78,100.9,100.78,100.83,3833.0,88.2171,88.3221,88.2171,88.2609,3833.0
2018-03-05 11:05:00,100.81,101.01,100.79,100.94,12503.0,88.2433,88.4184,88.2258,88.3571,12503.0
2018-03-05 11:10:00,100.93,100.98,100.88,100.95,4836.0,88.3484,88.3922,88.3046,88.3659,4836.0
2018-03-05 11:15:00,100.94,101.0,100.89,100.99,4764.0,88.3571,88.4097,88.3134,88.4009,4764.0
2018-03-05 11:20:00,101.01,101.18,101.01,101.15,11403.0,88.4184,88.5672,88.4184,88.541,11403.0
2018-03-05 11:25:00,101.17,101.23,101.15,101.17,8563.0,88.5585,88.611,88.541,88.5585,8563.0
2018-03-05 11:30:00,101.15,101.2,101.12,101.12,7838.0,88.541,88.5847,88.5147,88.5147,7838.0
2018-03-05 11:35:00,101.12,101.26,101.11,101.25,5886.0,88.5147,88.6373,88.506,88.6285,5886.0
2018-03-05 11:40:00,101.27,101.33,101.27,101.29,4155.0,88.646,88.6985,88.646,88.6635,4155.0
2018-03-05 11:45:00,101.34,101.38,101.31,101.31,7250.0,88.7073,88.7423,88.681,88.681,7250.0
2018-03-05 11:50:00,101.28,101.33,101.24,101.24,6264.0,88.6548,88.6985,88.6197,88.6197,6264.0
2018-03-05 11:55:00,101.22,101.32,101.2,101.28,20856.0,88.6022,88.6898,88.5847,88.6548,20856.0
2018-03-05 12:00:00,101.27,101.38,101.26,101.38,5212.0,88.646,88.7423,88.6373,88.7423,5212.0
2018-03-05 12:05:00,101.37,101.4,101.31,101.34,3398.0,88.7335,88.7598,88.681,88.7073,3398.0
2018-03-05 12:10:00,101.36,101.43,101.28,101.29,8262.0,88.7248,88.7861,88.6548,88.6635,8262.0
2018-03-05 12:15:00,101.26,101.32,101.25,101.26,6902.0,88.6373,88.6898,88.6285,88.6373,6902.0
2018-03-05 12:20:00,101.24,101.27,101.16,101.16,7266.0,88.6197,88.646,88.5497,88.5497,7266.0
2018-03-05 12:25:00,101.14,101.27,101.14,101.27,2325.0,88.5322,88.646,88.5322,88.646,2325.0
2018-03-05 12:30:00,101.26,101.3,101.16,101.21,11674.0,88.6373,88.6723,88.5497,88.5935,11674.0
2018-03-05 12:35:00,101.21,101.28,101.21,101.28,5372.0,88.5935,88.6548,88.5935,88.6548,5372.0
2018-03-05 12:40:00,101.28,101.31,101.25,101.27,3504.0,88.6548,88.681,88.6285,88.646,3504.0
2018-03-05 12:45:00,101.34,101.38,101.33,101.36,2423.0,88.7073,88.7423,88.6985,88.7248,2423.0
2018-03-05 12:50:00,101.38,101.4,101.35,101.4,1909.0,88.7423,88.7598,88.716,88.7598,1909.0
2018-03-05 12:55:00,101.39,101.48,101.38,101.47,8231.0,88.751,88.8298,88.7423,88.8211,8231.0
2018-03-05 13:00:00,101.49,101.59,101.48,101.55,9600.0,88.8386,88.9261,88.8298,88.8911,9600.0
2018-03-05 13:05:00,101.56,101.58,101.49,101.51,3438.0,88.8999,88.9174,88.8386,88.8561,3438.0
2018-03-05 13:10:00,101.54,101.61,101.53,101.54,5167.0,88.8823,88.9436,88.8736,88.8823,5167.0
2018-03-05 13:15:00,101.56,101.58,101.49,101.5,4700.0,88.8999,88.9174,88.8386,88.8473,4700.0
2018-03-05 13:20:00,101.54,101.6,101.5,101.6,2040.0,88.8823,88.9349,88.8473,88.9349,2040.0
2018-03-05 13:25:00,101.59,101.59,101.49,101.52,11006.0,88.9261,88.9261,88.8386,88.8648,11006.0
2018-03-05 13:30:00,101.53,101.54,101.36,101.38,10263.0,88.8736,88.8823,88.7248,88.7423,10263.0
2018-03-05 13:35:00,101.39,101.48,101.38,101.4,13581.0,88.751,88.8298,88.7423,88.7598,13581.0
2018-03-05 13:40:00,101.41,101.51,101.4,101.43,3809.0,88.7686,88.8561,88.7598,88.7861,3809.0
2018-03-05 13:45:00,101.44,101.49,101.33,101.4,6355.0,88.7948,88.8386,88.6985,88.7598,6355.0
2018-03-05 13:50:00,101.39,101.44,101.39,101.4,2190.0,88.751,88.7948,88.751,88.7598,2190.0
2018-03-05 13:55:00,101.43,101.49,101.43,101.48,4255.0,88.7861,88.8386,88.7861,88.8298,4255.0
2018-03-05 14:00:00,101.49,101.54,101.46,101.46,2684.0,88.8386,88.8823,88.8123,88.8123,2684.0
2018-03-05 14:05:00,101.44,101.44,101.37,101.44,2353.0,88.7948,88.7948,88.7335,88.7948,2353.0
2018-03-05 14:10:00,101.42,101.45,101.27,101.27,3043.0,88.7773,88.8036,88.646,88.646,3043.0
2018-03-05 14:15:00,101.3,101.36,101.22,101.22,73321.0,88.6723,88.7248,88.6022,88.6022,73321.0
2018-03-05 14:20:00,101.26,101.32,101.24,101.31,3882.0,88.6373,88.6898,88.6197,88.681,3882.0
2018-03-05 14:25:00,101.4,101.43,101.35,101.36,1548.0,88.7598,88.7861,88.716,88.7248,1548.0
2018-03-05 14:30:00,101.43,101.47,101.42,101.44,3033.0,88.7861,88.8211,88.7773,88.7948,3033.0
2018-03-05 14:35:00,101.45,101.52,101.32,101.51,7744.0,88.8036,88.8648,88.6898,88.8561,7744.0
2018-03-05 14:40:00,101.52,101.6,101.5,101.58,8440.0,88.8648,88.9349,88.8473,88.9174,8440.0
2018-03-05 14:45:00,101.57,101.64,101.55,101.61,6469.0,88.9086,88.9699,88.8911,88.9436,6469.0
2018-03-05 14:50:00,101.63,101.65,101.59,101.6,4166.0,88.9611,88.9786,88.9261,88.9349,4166.0
2018-03-05 14:55:00,101.6,101.72,101.6,101.7,3259.0,88.9349,89.0399,88.9349,89.0224,3259.0
2018-03-05 15:00:00,101.72,101.76,101.7,101.74,4426.0,89.0399,89.0749,89.0224,89.0574,4426.0
2018-03-05 15:05:00,101.75,101.83,101.64,101.66,20699.0,89.0662,89.1362,88.9699,88.9874,20699.0
2018-03-05 15:10:00,101.66,101.68,101.63,101.64,3803.0,88.9874,89.0049,88.9611,88.9699,3803.0
2018-03-05 15:15:00,101.64,101.68,101.6,101.67,3310.0,88.9699,89.0049,88.9349,88.9961,3310.0
2018-03-05 15:20:00,101.68,101.75,101.67,101.74,3221.0,89.0049,89.0662,88.9961,89.0574,3221.0
2018-03-05 15:25:00,101.75,101.75,101.59,101.59,4897.0,89.0662,89.0662,88.9261,88.9261,4897.0
2018-03-05 15:30:00,101.59,101.72,101.55,101.71,4686.0,88.9261,89.0399,88.8911,89.0312,4686.0
2018-03-05 15:35:00,101.69,101.76,101.69,101.74,20476.0,89.0137,89.0749,89.0137,89.0574,20476.0
2018-03-05 15:40:00,101.73,101.85,101.72,101.82,16311.0,89.0487,89.1537,89.0399,89.1274,16311.0
2018-03-05 15:45:00,101.82,101.85,101.72,101.72,13510.0,89.1274,89.1537,89.0399,89.0399,13510.0
2018-03-05 15:50:00,101.72,101.74,101.67,101.71,18822.0,89.0399,89.0574,88.9961,89.0312,18822.0
2018-03-05 15:55:00,101.71,101.74,101.62,101.62,18093.0,89.0312,89.0574,88.9524,88.9524,18093.0
2018-03-06 09:30:00,101.91,101.94,101.86,101.88,13866.0,89.2062,89.2325,89.1625,89.18,13866.0
2018-03-06 09:35:00,101.85,101.85,101.69,101.78,10291.0,89.1537,89.1537,89.0137,89.0924,10291.0
2018-03-06 09:40:00,101.79,101.79,101.62,101.63,3809.0,89.1012,89.1012,88.9524,88.9611,3809.0
2018-03-06 09:45:00,101.61,101.65,101.57,101.65,6162.0,88.9436,88.9786,88.9086,88.9786,6162.0
2018-03-06 09:50:00,101.69,101.74,101.63,101.74,24722.0,89.0137,89.0574,88.9611,89.0574,24722.0
2018-03-06 09:55:00,101.74,101.79,101.72,101.72,8218.0,89.0574,89.1012,89.0399,89.0399,8218.0
2018-03-06 10:00:00,101.72,101.78,101.53,101.58,13392.0,89.0399,89.0924,88.8736,88.9174,13392.0
2018-03-06 10:05:00,101.55,101.65,101.5,101.51,7802.0,88.8911,88.9786,88.8473,88.8561,7802.0
2018-03-06 10:10:00,101.48,101.53,101.45,101.5,7491.0,88.8298,88.8736,88.8036,88.8473,7491.0
2018-03-06 10:15:00,101.5,101.68,101.5,101.68,3501.0,88.8473,89.0049,88.8473,89.0049,3501.0
2018-03-06 10:20:00,101.66,101.77,101.6,101.73,8465.0,88.9874,89.0837,88.9349,89.0487,8465.0
2018-03-06 10:25:00,101.72,101.8,101.72,101.75,17046.0,89.0399,89.1099,89.0399,89.0662,17046.0
2018-03-06 10:30:00,101.75,101.83,101.74,101.75,4097.0,89.0662,89.1362,89.0574,89.0662,4097.0
2018-03-06 10:35:00,101.71,101.8,101.71,101.8,3207.0,89.0312,89.1099,89.0312,89.1099,3207.0
2018-03-06 10:40:00,101.79,101.81,101.71,101.81,4416.0,89.1012,89.1187,89.0312,89.1187,4416.0
2018-03-06 10:45:00,101.75,101.77,101.58,101.58,3108.0,89.0662,89.0837,88.9174,88.9174,3108.0
2018-03-06 10:50:00,101.55,101.58,101.4,101.43,13157.0,88.8911,88.9174,88.7598,88.7861,13157.0
2018-03-06 10:55:00,101.45,101.49,101.34,101.39,12496.0,88.8036,88.8386,88.7073,88.751,12496.0
2018-03-06 11:00:00,101.38,101.49,101.35,101.43,6113.0,88.7423,88.8386,88.716,88.7861,6113.0
2018-03-06 11:05:00,101.44,101.54,101.44,101.53,5337.0,88.7948,88.8823,88.7948,88.8736,5337.0
2018-03-06 11:10:00,101.52,101.6,101.45,101.6,11183.0,88.8648,88.9349,88.8036,88.9349,11183.0
2018-03-06 11:15:00,101.59,101.61,101.47,101.59,9686.0,88.9261,88.9436,88.8211,88.9261,9686.0
2018-03-06 11:20:00,101.55,101.55,101.38,101.4,7628.0,88.8911,88.8911,88.7423,88.7598,7628.0
2018-03-06 11:25:00,101.37,101.44,101.33,101.4,5755.0,88.7335,88.7948,88.6985,88.7598,5755.0
2018-03-06 11:30:00,101.41,101.46,101.38,101.43,5502.0,88.7686,88.8123,88.7423,88.7861,5502.0
2018-03-06 11:35:00,101.42,101.47,101.42,101.45,3010.0,88.7773,88.8211,88.7773,88.8036,3010.0
2018-03-06 11:40:00,101.39,101.54,101.35,101.51,2569.0,88.751,88.8823,88.716,88.8561,2569.0
2018-03-06 11:45:00,101.53,101.58,101.53,101.58,4352.0,88.8736,88.9174,88.8736,88.9174,4352.0
2018-03-06 11:50:00,101.53,101.59,101.53,101.59,6426.0,88.8736,88.9261,88.8736,88.9261,6426.0
2018-03-06 11:55:00,101.57,101.64,101.53,101.64,4736.0,88.9086,88.9699,88.8736,88.9699,4736.0
2018-03-06 12:00:00,101.65,101.67,101.62,101.65,2092.0,88.9786,88.9961,88.9524,88.9786,2092.0
2018-03-06 12:05:00,101.66,101.67,101.57,101.62,7223.0,88.9874,88.9961,88.9086,88.9524,7223.0
2018-03-06 12:10:00,101.65,101.69,101.62,101.69,2756.0,88.9786,89.0137,88.9524,89.0137,2756.0
2018-03-06 12:15:00,101.67,101.7,101.64,101.67,3200.0,88.9961,89.0224,88.9699,88.9961,3200.0
2018-03-06 12:20:00,101.68,101.7,101.53,101.59,3836.0,89.0049,89.0224,88.8736,88.9261,3836.0
2018-03-06 12:25:00,101.6,101.64,101.53,101.53,3620.0,88.9349,88.9699,88.8736,88.8736,3620.0
2018-03-06 12:30:00,101.53,101.61,101.52,101.6,5138.0,88.8736,88.9436,88.8648,88.9349,5138.0
2018-03-06 12:35:00,101.63,101.68,101.58,101.64,8498.0,88.9611,89.0049,88.9174,88.9699,8498.0
2018-03-06 12:40:00,101.64,101.77,101.61,101.76,3161.0,88.9699,89.0837,88.9436,89.0749,3161.0
2018-03-06 12:45:00,101.77,101.79,101.72,101.79,3386.0,89.0837,89.1012,89.0399,89.1012,3386.0
2018-03-06 12:50:00,101.8,101.87,101.8,101.84,2642.0,89.1099,89.1712,89.1099,89.145,2642.0
2018-03-06 12:55:00,101.83,101.99,101.82,101.98,7715.0,89.1362,89.2763,89.1274,89.2675,7715.0
2018-03-06 13:00:00,101.99,102.05,101.94,101.95,5042.0,89.2763,89.3288,89.2325,89.2412,5042.0
2018-03-06 13:05:00,101.97,102.04,101.96,101.96,1782.0,89.2587,89.32,89.25,89.25,1782.0
2018-03-06 13:10:00,101.98,102.05,101.95,101.97,3098.0,89.2675,89.3288,89.2412,89.2587,3098.0
2018-03-06 13:15:00,101.97,102.04,101.97,101.99,2718.0,89.2587,89.32,89.2587,89.2763,2718.0
2018-03-06 13:20:00,101.97,102.07,101.96,102.05,2799.0,89.2587,89.3463,89.25,89.3288,2799.0
2018-03-06 13:25:00,102.04,102.1,102.0,102.04,2584.0,89.32,89.3725,89.285,89.32,2584.0
2018-03-06 13:30:00,102.06,102.1,101.99,102.03,6952.0,89.3375,89.3725,89.2763,89.3113,6952.0
2018-03-06 13:35:00,102.01,102.03,101.97,102.0,1528.0,89.2938,89.3113,89.2587,89.285,1528.0
2018-03-06 13:40:00,102.01,102.03,101.97,101.99,6411.0,89.2938,89.3113,89.2587,89.2763,6411.0
2018-03-06 13:45:00,102.03,102.03,101.83,101.83,4286.0,89.3113,89.3113,89.1362,89.1362,4286.0
2018-03-06 13:50:00,101.85,101.9,101.85,101.86,24850.0,89.1537,89.1975,89.1537,89.1625,24850.0
2018-03-06 13:55:00,101.86,101.89,101.81,101.89,3677.0,89.1625,89.1887,89.1187,89.1887,3677.0
2018-03-06 14:00:00,101.89,101.93,101.85,101.9,7350.0,89.1887,89.2237,89.1537,89.1975,7350.0
2018-03-06 14:05:00,101.89,101.95,101.82,101.95,4924.0,89.1887,89.2412,89.1274,89.2412,4924.0
2018-03-06 14:10:00,101.92,101.97,101.89,101.89,2033.0,89.215,89.2587,89.1887,89.1887,2033.0
2018-03-06 14:15:00,101.87,101.91,101.82,101.91,6897.0,89.1712,89.2062,89.1274,89.2062,6897.0
2018-03-06 14:20:00,101.9,101.96,101.89,101.93,3566.0,89.1975,89.25,89.1887,89.2237,3566.0
2018-03-06 14:25:00,101.94,101.95,101.86,101.89,2813.0,89.2325,89.2412,89.1625,89.1887,2813.0
2018-03-06 14:30:00,101.9,102.01,101.9,102.0,2907.0,89.1975,89.2938,89.1975,89.285,2907.0
2018-03-06 14:35:00,102.02,102.08,102.01,102.08,3163.0,89.3025,89.355,89.2938,89.355,3163.0
2018-03-06 14:40:00,102.07,102.1,102.03,102.04,6887.0,89.3463,89.3725,89.3113,89.32,6887.0
2018-03-06 14:45:00,102.06,102.14,102.04,102.13,2528.0,89.3375,89.4076,89.32,89.3988,2528.0
2018-03-06 14:50:00,102.13,102.14,102.07,102.1,2308.0,89.3988,89.4076,89.3463,89.3725,2308.0
2018-03-06 14:55:00,102.06,102.07,102.04,102.05,2479.0,89.3375,89.3463,89.32,89.3288,2479.0
2018-03-06 15:00:00,102.05,102.1,101.95,101.95,5320.0,89.3288,89.3725,89.2412,89.2412,5320.0
2018-03-06 15:05:00,101.98,102.06,101.98,102.06,1818.0,89.2675,89.3375,89.2675,89.3375,1818.0
2018-03-06 15:10:00,102.04,102.04,101.97,101.97,4851.0,89.32,89.32,89.2587,89.2587,4851.0
2018-03-06 15:15:00,101.95,101.98,101.87,101.93,3973.0,89.2412,89.2675,89.1712,89.2237,3973.0
2018-03-06 15:20:00,101.9,102.0,101.9,101.96,7460.0,89.1975,89.285,89.1975,89.25,7460.0
2018-03-06 15:25:00,101.96,102.09,101.92,102.09,7942.0,89.25,89.3638,89.215,89.3638,7942.0
2018-03-06 15:30:00,102.06,102.13,102.06,102.13,4186.0,89.3375,89.3988,89.3375,89.3988,4186.0
2018-03-06 15:35:00,102.11,102.14,102.04,102.04,4143.0,89.3813,89.4076,89.32,89.32,4143.0
2018-03-06 15:40:00,102.05,102.09,102.01,102.02,11010.0,89.3288,89.3638,89.2938,89.3025,11010.0
2018-03-06 15:45:00,102.03,102.07,101.9,101.95,10767.0,89.3113,89.3463,89.1975,89.2412,10767.0
2018-03-06 15:50:00,101.94,102.05,101.93,101.98,14129.0,89.2325,89.3288,89.2237,89.2675,14129.0
2018-03-06 15:55:00,101.97,102.07,101.92,102.07,25980.0,89.2587,89.3463,89.215,89.3463,25980.0
2018-03-07 09:30:00,101.26,101.61,101.26,101.59,36269.0,88.6373,88.9436,88.6373,88.9261,36269.0
2018-03-07 09:35:00,101.6,101.64,101.47,101.56,11495.0,88.9349,88.9699,88.8211,88.8999,11495.0
2018-03-07 09:40:00,101.72,101.72,101.57,101.57,6500.0,89.0399,89.0399,88.9086,88.9086,6500.0
2018-03-07 09:45:00,101.5,101.66,101.46,101.5,31629.0,88.8473,88.9874,88.8123,88.8473,31629.0
2018-03-07 09:50:00,101.51,101.52,101.44,101.46,6021.0,88.8561,88.8648,88.7948,88.8123,6021.0
2018-03-07 09:55:00,101.46,101.54,101.43,101.46,9909.0,88.8123,88.8823,88.7861,88.8123,9909.0
2018-03-07 10:00:00,101.44,101.63,101.44,101.58,3350.0,88.7948,88.9611,88.7948,88.9174,3350.0
2018-03-07 10:05:00,101.62,101.62,101.5,101.57,6593.0,88.9524,88.9524,88.8473,88.9086,6593.0
2018-03-07 10:10:00,101.68,101.68,101.55,101.59,3010.0,89.0049,89.0049,88.8911,88.9261,3010.0
2018-03-07 10:15:00,101.59,101.71,101.59,101.71,7304.0,88.9261,89.0312,88.9261,89.0312,7304.0
2018-03-07 10:20:00,101.7,101.86,101.67,101.77,4651.0,89.0224,89.1625,88.9961,89.0837,4651.0
2018-03-07 10:25:00,101.76,101.82,101.75,101.8,3491.0,89.0749,89.1274,89.0662,89.1099,3491.0
2018-03-07 10:30:00,101.79,101.89,101.72,101.89,3328.0,89.1012,89.1887,89.0399,89.1887,3328.0
2018-03-07 10:35:00,101.89,101.9,101.81,101.84,4262.0,89.1887,89.1975,89.1187,89.145,4262.0
2018-03-07 10:40:00,101.86,101.92,101.85,101.91,2150.0,89.1625,89.215,89.1537,89.2062,2150.0
2018-03-07 10:45:00,101.9,101.94,101.89,101.93,2468.0,89.1975,89.2325,89.1887,89.2237,2468.0
2018-03-07 10:50:00,101.97,101.98,101.89,101.92,3449.0,89.2587,89.2675,89.1887,89.215,3449.0
2018-03-07 10:55:00,101.93,101.96,101.86,101.92,4679.0,89.2237,89.25,89.1625,89.215,4679.0
2018-03-07 11:00:00,101.93,101.94,101.8,101.81,3390.0,89.2237,89.2325,89.1099,89.1187,3390.0
2018-03-07 11:05:00,101.81,101.81,101.74,101.77,2901.0,89.1187,89.1187,89.0574,89.0837,2901.0
2018-03-07 11:10:00,101.72,101.76,101.68,101.75,4776.0,89.0399,89.0749,89.0049,89.0662,4776.0
2018-03-07 11:15:00,101.74,101.78,101.67,101.69,5692.0,89.0574,89.0924,88.9961,89.0137,5692.0
2018-03-07 11:20:00,101.61,101.68,101.59,101.67,3426.0,88.9436,89.0049,88.9261,88.9961,3426.0
2018-03-07 11:25:00,101.68,101.69,101.61,101.67,8878.0,89.0049,89.0137,88.9436,88.9961,8878.0
2018-03-07 11:30:00,101.71,101.75,101.69,101.74,3900.0,89.0312,89.0662,89.0137,89.0574,3900.0
2018-03-07 11:35:00,101.74,101.81,101.74,101.8,1951.0,89.0574,89.1187,89.0574,89.1099,1951.0
2018-03-07 11:40:00,101.78,101.85,101.78,101.82,2851.0,89.0924,89.1537,89.0924,89.1274,2851.0
2018-03-07 11:45:00,101.77,101.8,101.71,101.71,4111.0,89.0837,89.1099,89.0312,89.0312,4111.0
2018-03-07 11:50:00,101.65,101.66,101.57,101.58,3671.0,88.9786,88.9874,88.9086,88.9174,3671.0
2018-03-07 11:55:00,101.58,101.6,101.45,101.45,3052.0,88.9174,88.9349,88.8036,88.8036,3052.0
2018-03-07 12:00:00,101.48,101.51,101.35,101.36,4238.0,88.8298,88.8561,88.716,88.7248,4238.0
2018-03-07 12:05:00,101.39,101.46,101.38,101.4,5931.0,88.751,88.8123,88.7423,88.7598,5931.0
2018-03-07 12:10:00,101.4,101.4,101.25,101.34,7962.0,88.7598,88.7598,88.6285,88.7073,7962.0
2018-03-07 12:15:00,101.31,101.4,101.27,101.4,5012.0,88.681,88.7598,88.646,88.7598,5012.0
2018-03-07 12:20:00,101.39,101.39,101.27,101.29,6748.0,88.751,88.751,88.646,88.6635,6748.0
2018-03-07 12:25:00,101.31,101.38,101.3,101.37,2474.0,88.681,88.7423,88.6723,88.7335,2474.0
2018-03-07 12:30:00,101.36,101.43,101.34,101.42,3462.0,88.7248,88.7861,88.7073,88.7773,3462.0
2018-03-07 12:35:00,101.43,101.47,101.35,101.4,6276.0,88.7861,88.8211,88.716,88.7598,6276.0
2018-03-07 12:40:00,101.38,101.46,101.33,101.46,5070.0,88.7423,88.8123,88.6985,88.8123,5070.0
2018-03-07 12:45:00,101.44,101.53,101.43,101.48,3266.0,88.7948,88.8736,88.7861,88.8298,3266.0
2018-03-07 12:50:00,101.47,101.5,101.43,101.43,4900.0,88.8211,88.8473,88.7861,88.7861,4900.0
2018-03-07 12:55:00,101.44,101.51,101.44,101.5,1626.0,88.7948,88.8561,88.7948,88.8473,1626.0
2018-03-07 13:00:00,101.44,101.45,101.34,101.34,3498.0,88.7948,88.8036,88.7073,88.7073,3498.0
2018-03-07 13:05:00,101.32,101.32,101.23,101.26,5599.0,88.6898,88.6898,88.611,88.6373,5599.0
2018-03-07 13:10:00,101.25,101.3,101.23,101.27,3667.0,88.6285,88.6723,88.611,88.646,3667.0
2018-03-07 13:15:00,101.25,101.36,101.18,101.32,3177.0,88.6285,88.7248,88.5672,88.6898,3177.0
2018-03-07 13:20:00,101.3,101.35,101.28,101.35,4481.0,88.6723,88.716,88.6548,88.716,4481.0
2018-03-07 13:25:00,101.35,101.5,101.35,101.5,2168.0,88.716,88.8473,88.716,88.8473,2168.0
2018-03-07 13:30:00,101.59,101.59,101.45,101.46,5920.0,88.9261,88.9261,88.8036,88.8123,5920.0
2018-03-07 13:35:00,101.46,101.51,101.45,101.47,1930.0,88.8123,88.8561,88.8036,88.8211,1930.0
2018-03-07 13:40:00,101.46,101.51,101.44,101.47,13173.0,88.8123,88.8561,88.7948,88.8211,13173.0
2018-03-07 13:45:00,101.47,101.52,101.46,101.52,3144.0,88.8211,88.8648,88.8123,88.8648,3144.0
2018-03-07 13:50:00,101.53,101.56,101.49,101.56,2736.0,88.8736,88.8999,88.8386,88.8999,2736.0
2018-03-07 13:55:00,101.55,101.55,101.49,101.52,2078.0,88.8911,88.8911,88.8386,88.8648,2078.0
2018-03-07 14:00:00,101.47,101.55,101.46,101.52,3985.0,88.8211,88.8911,88.8123,88.8648,3985.0
2018-03-07 14:05:00,101.52,101.53,101.47,101.49,1678.0,88.8648,88.8736,88.8211,88.8386,1678.0
2018-03-07 14:10:00,101.52,101.66,101.52,101.66,8142.0,88.8648,88.9874,88.8648,88.9874,8142.0
2018-03-07 14:15:00,101.67,101.67,101.59,101.63,4619.0,88.9961,88.9961,88.9261,88.9611,4619.0
2018-03-07 14:20:00,101.63,101.66,101.59,101.63,2887.0,88.9611,88.9874,88.9261,88.9611,2887.0
2018-03-07 14:25:00,101.6,101.65,101.56,101.56,3100.0,88.9349,88.9786,88.8999,88.8999,3100.0
2018-03-07 14:30:00,101.58,101.72,101.58,101.69,2651.0,88.9174,89.0399,88.9174,89.0137,2651.0
2018-03-07 14:35:00,101.69,101.74,101.69,101.72,1960.0,89.0137,89.0574,89.0137,89.0399,1960.0
2018-03-07 14:40:00,101.75,101.75,101.71,101.72,4260.0,89.0662,89.0662,89.0312,89.0399,4260.0
2018-03-07 14:45:00,101.71,101.76,101.67,101.76,4592.0,89.0312,89.0749,88.9961,89.0749,4592.0
2018-03-07 14:50:00,101.77,101.83,101.63,101.63,9343.0,89.0837,89.1362,88.9611,88.9611,9343.0
2018-03-07 14:55:00,101.63,101.68,101.62,101.67,4811.0,88.9611,89.0049,88.9524,88.9961,4811.0
2018-03-07 15:00:00,101.69,101.78,101.68,101.77,5033.0,89.0137,89.0924,89.0049,89.0837,5033.0
2018-03-07 15:05:00,101.8,101.97,101.8,101.91,6027.0,89.1099,89.2587,89.1099,89.2062,6027.0
2018-03-07 15:10:00,101.9,101.95,101.88,101.88,3545.0,89.1975,89.2412,89.18,89.18,3545.0
2018-03-07 15:15:00,101.89,101.91,101.83,101.87,5887.0,89.1887,89.2062,89.1362,89.1712,5887.0
2018-03-07 15:20:00,101.86,101.89,101.78,101.89,4065.0,89.1625,89.1887,89.0924,89.1887,4065.0
2018-03-07 15:25:00,101.88,101.94,101.86,101.93,5753.0,89.18,89.2325,89.1625,89.2237,5753.0
2018-03-07 15:30:00,101.94,102.03,101.92,101.97,11754.0,89.2325,89.3113,89.215,89.2587,11754.0
2018-03-07 15:35:00,101.97,102.05,101.97,102.03,5894.0,89.2587,89.3288,89.2587,89.3113,5894.0
2018-03-07 15:40:00,102.07,102.12,102.05,102.08,8453.0,89.3463,89.39,89.3288,89.355,8453.0
2018-03-07 15:45:00,102.08,102.12,102.03,102.05,11910.0,89.355,89.39,89.3113,89.3288,11910.0
2018-03-07 15:50:00,102.04,102.06,101.91,101.92,12035.0,89.32,89.3375,89.2062,89.215,12035.0
2018-03-07 15:55:00,101.92,102.0,101.92,101.97,16745.0,89.215,89.285,89.215,89.2587,16745.0
2018-03-08 09:30:00,102.28,102.29,102.2,102.23,8529.0,89.5301,89.5389,89.4601,89.4863,8529.0
2018-03-08 09:35:00,102.35,102.36,102.1,102.12,4849.0,89.5914,89.6001,89.3725,89.39,4849.0
2018-03-08 09:40:00,102.08,102.17,102.08,102.13,2063.0,89.355,89.4338,89.355,89.3988,2063.0
2018-03-08 09:45:00,102.21,102.22,102.06,102.11,5228.0,89.4688,89.4776,89.3375,89.3813,5228.0
2018-03-08 09:50:00,102.09,102.19,102.09,102.14,4675.0,89.3638,89.4513,89.3638,89.4076,4675.0
2018-03-08 09:55:00,102.15,102.15,102.0,102.01,4877.0,89.4163,89.4163,89.285,89.2938,4877.0
2018-03-08 10:00:00,102.07,102.11,101.97,101.98,4814.0,89.3463,89.3813,89.2587,89.2675,4814.0
2018-03-08 10:05:00,101.96,102.02,101.9,101.97,6087.0,89.25,89.3025,89.1975,89.2587,6087.0
2018-03-08 10:10:00,101.95,102.09,101.94,102.09,7017.0,89.2412,89.3638,89.2325,89.3638,7017.0
2018-03-08 10:15:00,102.1,102.11,101.99,102.08,2594.0,89.3725,89.3813,89.2763,89.355,2594.0
2018-03-08 10:20:00,102.06,102.13,102.06,102.11,2476.0,89.3375,89.3988,89.3375,89.3813,2476.0
2018-03-08 10:25:00,102.09,102.16,102.02,102.02,5095.0,89.3638,89.4251,89.3025,89.3025,5095.0
2018-03-08 10:30:00,102.01,102.09,102.0,102.05,2564.0,89.2938,89.3638,89.285,89.3288,2564.0
2018-03-08 10:35:00,102.04,102.04,101.93,101.93,937.0,89.32,89.32,89.2237,89.2237,937.0
2018-03-08 10:40:00,101.9,102.03,101.9,102.03,1315.0,89.1975,89.3113,89.1975,89.3113,1315.0
2018-03-08 10:45:00,102.04,102.06,102.0,102.05,5053.0,89.32,89.3375,89.285,89.3288,5053.0
2018-03-08 10:50:00,102.06,102.07,102.03,102.04,2480.0,89.3375,89.3463,89.3113,89.32,2480.0
2018-03-08 10:55:00,102.03,102.04,101.98,101.98,2326.0,89.3113,89.32,89.2675,89.2675,2326.0
2018-03-08 11:00:00,101.99,102.06,101.94,102.06,2486.0,89.2763,89.3375,89.2325,89.3375,2486.0
2018-03-08 11:05:00,102.07,102.08,102.01,102.03,2738.0,89.3463,89.355,89.2938,89.3113,2738.0
2018-03-08 11:10:00,102.05,102.15,102.05,102.15,10280.0,89.3288,89.4163,89.3288,89.4163,10280.0
2018-03-08 11:15:00,102.2,102.2,102.1,102.1,3268.0,89.4601,89.4601,89.3725,89.3725,3268.0
2018-03-08 11:20:00,102.16,102.16,102.08,102.11,2977.0,89.4251,89.4251,89.355,89.3813,2977.0
2018-03-08 11:25:00,102.09,102.1,102.03,102.04,5854.0,89.3638,89.3725,89.3113,89.32,5854.0
2018-03-08 11:30:00,102.05,102.05,101.94,101.95,2681.0,89.3288,89.3288,89.2325,89.2412,2681.0
2018-03-08 11:35:00,101.97,101.98,101.9,101.9,24917.0,89.2587,89.2675,89.1975,89.1975,24917.0
2018-03-08 11:40:00,101.92,101.96,101.87,101.88,4718.0,89.215,89.25,89.1712,89.18,4718.0
2018-03-08 11:45:00,101.89,101.95,101.88,101.94,3498.0,89.1887,89.2412,89.18,89.2325,3498.0
2018-03-08 11:50:00,101.95,101.96,101.9,101.96,3811.0,89.2412,89.25,89.1975,89.25,3811.0
2018-03-08 11:55:00,101.96,101.99,101.95,101.98,5051.0,89.25,89.2763,89.2412,89.2675,5051.0
2018-03-08 12:00:00,102.02,102.03,101.95,101.95,9671.0,89.3025,89.3113,89.2412,89.2412,9671.0
2018-03-08 12:05:00,101.95,101.96,101.85,101.85,2092.0,89.2412,89.25,89.1537,89.1537,2092.0
2018-03-08 12:10:00,101.85,101.85,101.73,101.76,4718.0,89.1537,89.1537,89.0487,89.0749,4718.0
2018-03-08 12:15:00,101.77,101.86,101.77,101.85,2250.0,89.0837,89.1625,89.0837,89.1537,2250.0
2018-03-08 12:20:00,101.87,101.88,101.78,101.78,3425.0,89.1712,89.18,89.0924,89.0924,3425.0
2018-03-08 12:25:00,101.78,101.93,101.78,101.93,2809.0,89.0924,89.2237,89.0924,89.2237,2809.0
2018-03-08 12:30:00,101.93,101.94,101.84,101.85,3899.0,89.2237,89.2325,89.145,89.1537,3899.0
2018-03-08 12:35:00,101.82,101.94,101.82,101.93,5542.0,89.1274,89.2325,89.1274,89.2237,5542.0
2018-03-08 12:40:00,101.91,101.96,101.9,101.95,6501.0,89.2062,89.25,89.1975,89.2412,6501.0
2018-03-08 12:45:00,101.98,102.0,101.94,102.0,2497.0,89.2675,89.285,89.2325,89.285,2497.0
2018-03-08 12:50:00,102.0,102.0,101.89,101.9,7559.0,89.285,89.285,89.1887,89.1975,7559.0
2018-03-08 12:55:00,101.89,101.98,101.89,101.98,4458.0,89.1887,89.2675,89.1887,89.2675,4458.0
2018-03-08 13:00:00,102.0,102.05,101.96,102.05,3870.0,89.285,89.3288,89.25,89.3288,3870.0
2018-03-08 13:05:00,102.05,102.06,102.02,102.03,22098.0,89.3288,89.3375,89.3025,89.3113,22098.0
2018-03-08 13:10:00,102.06,102.08,102.03,102.04,4343.0,89.3375,89.355,89.3113,89.32,4343.0
2018-03-08 13:15:00,102.04,102.05,101.97,101.99,17076.0,89.32,89.3288,89.2587,89.2763,17076.0
2018-03-08 13:20:00,102.01,102.01,101.89,101.91,3677.0,89.2938,89.2938,89.1887,89.2062,3677.0
2018-03-08 13:25:00,101.89,101.89,101.83,101.89,3889.0,89.1887,89.1887,89.1362,89.1887,3889.0
2018-03-08 13:30:00,101.85,101.91,101.85,101.9,2179.0,89.1537,89.2062,89.1537,89.1975,2179.0
2018-03-08 13:35:00,101.91,101.93,101.87,101.87,2570.0,89.2062,89.2237,89.1712,89.1712,2570.0
2018-03-08 13:40:00,101.86,101.91,101.82,101.83,5481.0,89.1625,89.2062,89.1274,89.1362,5481.0
2018-03-08 13:45:00,101.78,101.87,101.78,101.86,2813.0,89.0924,89.1712,89.0924,89.1625,2813.0
2018-03-08 13:50:00,101.86,101.92,101.86,101.92,3403.0,89.1625,89.215,89.1625,89.215,3403.0
2018-03-08 13:55:00,101.93,101.95,101.89,101.92,4849.0,89.2237,89.2412,89.1887,89.215,4849.0
2018-03-08 14:00:00,101.92,101.93,101.85,101.89,5392.0,89.215,89.2237,89.1537,89.1887,5392.0
2018-03-08 14:05:00,101.88,101.89,101.8,101.81,32669.0,89.18,89.1887,89.1099,89.1187,32669.0
2018-03-08 14:10:00,101.82,101.85,101.82,101.82,5714.0,89.1274,89.1537,89.1274,89.1274,5714.0
2018-03-08 14:15:00,101.85,101.91,101.85,101.91,1471.0,89.1537,89.2062,89.1537,89.2062,1471.0
2018-03-08 14:20:00,101.91,101.93,101.9,101.91,5876.0,89.2062,89.2237,89.1975,89.2062,5876.0
2018-03-08 14:25:00,101.93,101.97,101.92,101.97,2268.0,89.2237,89.2587,89.215,89.2587,2268.0
2018-03-08 14:30:00,101.94,101.99,101.87,101.99,9677.0,89.2325,89.2763,89.1712,89.2763,9677.0
2018-03-08 14:35:00,101.98,102.04,101.98,102.04,3253.0,89.2675,89.32,89.2675,89.32,3253.0
2018-03-08 14:40:00,102.04,102.07,102.01,102.07,3553.0,89.32,89.3463,89.2938,89.3463,3553.0
2018-03-08 14:45:00,102.06,102.16,102.05,102.14,4484.0,89.3375,89.4251,89.3288,89.4076,4484.0
2018-03-08 14:50:00,102.14,102.19,102.14,102.15,5405.0,89.4076,89.4513,89.4076,89.4163,5405.0
2018-03-08 14:55:00,102.15,102.19,102.15,102.17,1106.0,89.4163,89.4513,89.4163,89.4338,1106.0
2018-03-08 15:00:00,102.18,102.29,102.18,102.25,3255.0,89.4426,89.5389,89.4426,89.5038,3255.0
2018-03-08 15:05:00,102.28,102.35,102.27,102.27,3254.0,89.5301,89.5914,89.5213,89.5213,3254.0
2018-03-08 15:10:00,102.29,102.31,102.24,102.26,2360.0,89.5389,89.5564,89.4951,89.5126,2360.0
2018-03-08 15:15:00,102.25,102.37,102.25,102.36,11440.0,89.5038,89.6089,89.5038,89.6001,11440.0
2018-03-08 15:20:00,102.4,102.4,102.29,102.29,2451.0,89.6351,89.6351,89.5389,89.5389,2451.0
2018-03-08 15:25:00,102.27,102.3,102.26,102.28,6060.0,89.5213,89.5476,89.5126,89.5301,6060.0
2018-03-08 15:30:00,102.29,102.29,102.14,102.25,16384.0,89.5389,89.5389,89.4076,89.5038,16384.0
2018-03-08 15:35:00,102.26,102.27,102.18,102.18,11492.0,89.5126,89.5213,89.4426,89.4426,11492.0
2018-03-08 15:40:00,102.15,102.17,102.07,102.1,6153.0,89.4163,89.4338,89.3463,89.3725,6153.0
2018-03-08 15:45:00,102.09,102.12,101.97,102.06,10505.0,89.3638,89.39,89.2587,89.3375,10505.0
2018-03-08 15:50:00,102.08,102.22,102.08,102.13,13687.0,89.355,89.4776,89.355,89.3988,13687.0
2018-03-08 15:55:00,102.13,102.31,102.13,102.31,12184.0,89.3988,89.5564,89.3988,89.5564,12184.0
2018-03-09 09:30:00,102.87,102.94,102.73,102.73,13392.0,90.0466,90.1078,89.924,89.924,13392.0
2018-03-09 09:35:00,102.72,102.79,102.69,102.78,4978.0,89.9153,89.9765,89.889,89.9678,4978.0
2018-03-09 09:40:00,102.73,102.87,102.72,102.82,2795.0,89.924,90.0466,89.9153,90.0028,2795.0
2018-03-09 09:45:00,102.78,102.85,102.78,102.85,4028.0,89.9678,90.029,89.9678,90.029,4028.0
2018-03-09 09:50:00,102.88,102.94,102.88,102.9,3357.0,90.0553,90.1078,90.0553,90.0728,3357.0
2018-03-09 09:55:00,102.9,102.91,102.87,102.91,2218.0,90.0728,90.0816,90.0466,90.0816,2218.0
2018-03-09 10:00:00,102.93,103.0,102.88,102.92,3140.0,90.0991,90.1604,90.0553,90.0903,3140.0
2018-03-09 10:05:00,102.92,103.04,102.92,103.01,5940.0,90.0903,90.1954,90.0903,90.1691,5940.0
2018-03-09 10:10:00,103.01,103.08,102.94,103.08,8791.0,90.1691,90.2304,90.1078,90.2304,8791.0
2018-03-09 10:15:00,103.09,103.13,103.08,103.1,1656.0,90.2391,90.2741,90.2304,90.2479,1656.0
2018-03-09 10:20:00,103.16,103.17,103.12,103.12,3446.0,90.3004,90.3092,90.2654,90.2654,3446.0
2018-03-09 10:25:00,103.09,103.13,103.07,103.09,4853.0,90.2391,90.2741,90.2216,90.2391,4853.0
2018-03-09 10:30:00,103.11,103.17,103.05,103.16,3946.0,90.2566,90.3092,90.2041,90.3004,3946.0
2018-03-09 10:35:00,103.13,103.17,103.13,103.16,2350.0,90.2741,90.3092,90.2741,90.3004,2350.0
2018-03-09 10:40:00,103.19,103.25,103.19,103.25,10092.0,90.3267,90.3792,90.3267,90.3792,10092.0
2018-03-09 10:45:00,103.27,103.3,103.25,103.28,41730.0,90.3967,90.423,90.3792,90.4054,41730.0
2018-03-09 10:50:00,103.28,103.32,103.28,103.28,4842.0,90.4054,90.4405,90.4054,90.4054,4842.0
2018-03-09 10:55:00,103.24,103.24,103.2,103.23,4216.0,90.3704,90.3704,90.3354,90.3617,4216.0
2018-03-09 11:00:00,103.24,103.26,103.19,103.19,13871.0,90.3704,90.3879,90.3267,90.3267,13871.0
2018-03-09 11:05:00,103.17,103.2,103.13,103.19,12683.0,90.3092,90.3354,90.2741,90.3267,12683.0
2018-03-09 11:10:00,103.19,103.23,103.17,103.22,6005.0,90.3267,90.3617,90.3092,90.3529,6005.0
2018-03-09 11:15:00,103.24,103.24,103.21,103.23,1511.0,90.3704,90.3704,90.3442,90.3617,1511.0
2018-03-09 11:20:00,103.25,103.29,103.25,103.26,14408.0,90.3792,90.4142,90.3792,90.3879,14408.0
2018-03-09 11:25:00,103.26,103.34,103.25,103.34,3169.0,90.3879,90.458,90.3792,90.458,3169.0
2018-03-09 11:30:00,103.35,103.36,103.31,103.31,2277.0,90.4667,90.4755,90.4317,90.4317,2277.0
2018-03-09 11:35:00,103.33,103.34,103.28,103.28,1153.0,90.4492,90.458,90.4054,90.4054,1153.0
2018-03-09 11:40:00,103.34,103.34,103.28,103.33,2800.0,90.458,90.458,90.4054,90.4492,2800.0
2018-03-09 11:45:00,103.3,103.3,103.27,103.29,1812.0,90.423,90.423,90.3967,90.4142,1812.0
2018-03-09 11:50:00,103.29,103.31,103.26,103.28,2089.0,90.4142,90.4317,90.3879,90.4054,2089.0
2018-03-09 11:55:00,103.27,103.3,103.26,103.3,4561.0,90.3967,90.423,90.3879,90.423,4561.0
2018-03-09 12:00:00,103.31,103.36,103.31,103.36,3639.0,90.4317,90.4755,90.4317,90.4755,3639.0
2018-03-09 12:05:00,103.35,103.39,103.33,103.39,1775.0,90.4667,90.5017,90.4492,90.5017,1775.0
2018-03-09 12:10:00,103.39,103.46,103.39,103.43,1967.0,90.5017,90.563,90.5017,90.5367,1967.0
2018-03-09 12:15:00,103.45,103.48,103.44,103.45,2275.0,90.5543,90.5805,90.5455,90.5543,2275.0
2018-03-09 12:20:00,103.44,103.46,103.43,103.44,1040.0,90.5455,90.563,90.5367,90.5455,1040.0
2018-03-09 12:25:00,103.42,103.43,103.38,103.42,1600.0,90.528,90.5367,90.493,90.528,1600.0
2018-03-09 12:30:00,103.4,103.46,103.4,103.46,2344.0,90.5105,90.563,90.5105,90.563,2344.0
2018-03-09 12:35:00,103.48,103.51,103.46,103.46,3607.0,90.5805,90.6068,90.563,90.563,3607.0
2018-03-09 12:40:00,103.47,103.47,103.42,103.44,3077.0,90.5718,90.5718,90.528,90.5455,3077.0
2018-03-09 12:45:00,103.45,103.48,103.45,103.48,953.0,90.5543,90.5805,90.5543,90.5805,953.0
2018-03-09 12:50:00,103.45,103.45,103.41,103.44,4364.0,90.5543,90.5543,90.5192,90.5455,4364.0
2018-03-09 12:55:00,103.41,103.44,103.41,103.41,3152.0,90.5192,90.5455,90.5192,90.5192,3152.0
2018-03-09 13:00:00,103.45,103.51,103.44,103.5,2676.0,90.5543,90.6068,90.5455,90.598,2676.0
2018-03-09 13:05:00,103.5,103.51,103.48,103.5,2537.0,90.598,90.6068,90.5805,90.598,2537.0
2018-03-09 13:10:00,103.51,103.54,103.5,103.53,3133.0,90.6068,90.633,90.598,90.6243,3133.0
2018-03-09 13:15:00,103.52,103.57,103.5,103.57,3905.0,90.6155,90.6593,90.598,90.6593,3905.0
2018-03-09 13:20:00,103.54,103.56,103.52,103.53,1292.0,90.633,90.6505,90.6155,90.6243,1292.0
2018-03-09 13:25:00,103.53,103.57,103.53,103.54,2158.0,90.6243,90.6593,90.6243,90.633,2158.0
2018-03-09 13:30:00,103.53,103.55,103.52,103.55,3734.0,90.6243,90.6418,90.6155,90.6418,3734.0
2018-03-09 13:35:00,103.54,103.54,103.52,103.54,2295.0,90.633,90.633,90.6155,90.633,2295.0
2018-03-09 13:40:00,103.55,103.55,103.5,103.54,3556.0,90.6418,90.6418,90.598,90.633,3556.0
2018-03-09 13:45:00,103.57,103.58,103.56,103.57,1371.0,90.6593,90.668,90.6505,90.6593,1371.0
2018-03-09 13:50:00,103.54,103.59,103.54,103.55,3432.0,90.633,90.6768,90.633,90.6418,3432.0
2018-03-09 13:55:00,103.53,103.58,103.53,103.58,2745.0,90.6243,90.668,90.6243,90.668,2745.0
2018-03-09 14:00:00,103.59,103.6,103.57,103.59,1412.0,90.6768,90.6856,90.6593,90.6768,1412.0
2018-03-09 14:05:00,103.58,103.62,103.58,103.62,2402.0,90.668,90.7031,90.668,90.7031,2402.0
2018-03-09 14:10:00,103.64,103.68,103.64,103.67,6102.0,90.7206,90.7556,90.7206,90.7468,6102.0
2018-03-09 14:15:00,103.65,103.67,103.61,103.62,67165.0,90.7293,90.7468,90.6943,90.7031,67165.0
2018-03-09 14:20:00,103.64,103.64,103.57,103.57,2349.0,90.7206,90.7206,90.6593,90.6593,2349.0
2018-03-09 14:25:00,103.57,103.59,103.51,103.59,7801.0,90.6593,90.6768,90.6068,90.6768,7801.0
2018-03-09 14:30:00,103.59,103.66,103.58,103.66,1483.0,90.6768,90.7381,90.668,90.7381,1483.0
2018-03-09 14:35:00,103.65,103.69,103.62,103.68,15663.0,90.7293,90.7643,90.7031,90.7556,15663.0
2018-03-09 14:40:00,103.67,103.68,103.66,103.67,1276.0,90.7468,90.7556,90.7381,90.7468,1276.0
2018-03-09 14:45:00,103.67,103.71,103.66,103.67,3246.0,90.7468,90.7818,90.7381,90.7468,3246.0
2018-03-09 14:50:00,103.7,103.7,103.62,103.62,500.0,90.7731,90.7731,90.7031,90.7031,500.0
2018-03-09 14:55:00,103.64,103.69,103.63,103.69,879.0,90.7206,90.7643,90.7118,90.7643,879.0
2018-03-09 15:00:00,103.73,103.76,103.71,103.75,2867.0,90.7994,90.8256,90.7818,90.8169,2867.0
2018-03-09 15:05:00,103.75,103.76,103.66,103.69,5800.0,90.8169,90.8256,90.7381,90.7643,5800.0
2018-03-09 15:10:00,103.67,103.72,103.65,103.72,2092.0,90.7468,90.7906,90.7293,90.7906,2092.0
2018-03-09 15:15:00,103.71,103.71,103.67,103.68,1971.0,90.7818,90.7818,90.7468,90.7556,1971.0
2018-03-09 15:20:00,103.67,103.68,103.65,103.68,2970.0,90.7468,90.7556,90.7293,90.7556,2970.0
2018-03-09 15:25:00,103.68,103.71,103.65,103.65,6713.0,90.7556,90.7818,90.7293,90.7293,6713.0
2018-03-09 15:30:00,103.74,103.78,103.72,103.75,6265.0,90.8081,90.8431,90.7906,90.8169,6265.0
2018-03-09 15:35:00,103.75,103.81,103.74,103.78,13646.0,90.8169,90.8694,90.8081,90.8431,13646.0
2018-03-09 15:40:00,103.78,103.85,103.76,103.76,5113.0,90.8431,90.9044,90.8256,90.8256,5113.0
2018-03-09 15:45:00,103.76,103.77,103.71,103.71,4418.0,90.8256,90.8344,90.7818,90.7818,4418.0
2018-03-09 15:50:00,103.72,103.83,103.72,103.82,9851.0,90.7906,90.8869,90.7906,90.8781,9851.0
2018-03-09 15:55:00,103.82,103.95,103.82,103.92,16359.0,90.8781,90.9919,90.8781,90.9657,16359.0
2018-03-12 09:30:00,104.01,104.14,104.0,104.03,15563.0,91.0444,91.1582,91.0357,91.062,15563.0
2018-03-12 09:35:00,104.07,104.16,104.02,104.09,6294.0,91.097,91.1757,91.0532,91.1145,6294.0
2018-03-12 09:40:00,104.13,104.17,104.09,104.17,803.0,91.1495,91.1845,91.1145,91.1845,803.0
2018-03-12 09:45:00,104.14,104.21,104.11,104.21,1313.0,91.1582,91.2195,91.132,91.2195,1313.0
2018-03-12 09:50:00,104.17,104.18,104.11,104.11,1308.0,91.1845,91.1933,91.132,91.132,1308.0
2018-03-12 09:55:00,104.12,104.13,104.05,104.06,1053.0,91.1407,91.1495,91.0795,91.0882,1053.0
2018-03-12 10:00:00,104.07,104.07,104.0,104.01,2659.0,91.097,91.097,91.0357,91.0444,2659.0
2018-03-12 10:05:00,104.03,104.04,103.95,103.95,5218.0,91.062,91.0707,90.9919,90.9919,5218.0
2018-03-12 10:10:00,103.95,104.01,103.94,103.99,1482.0,90.9919,91.0444,90.9832,91.0269,1482.0
2018-03-12 10:15:00,103.96,104.04,103.96,104.04,2014.0,91.0007,91.0707,91.0007,91.0707,2014.0
2018-03-12 10:20:00,104.04,104.09,104.02,104.02,4304.0,91.0707,91.1145,91.0532,91.0532,4304.0
2018-03-12 10:25:00,104.01,104.1,104.01,104.07,1825.0,91.0444,91.1232,91.0444,91.097,1825.0
2018-03-12 10:30:00,104.06,104.08,103.99,104.06,3388.0,91.0882,91.1057,91.0269,91.0882,3388.0
2018-03-12 10:35:00,104.06,104.06,103.96,103.97,3804.0,91.0882,91.0882,91.0007,91.0094,3804.0
2018-03-12 10:40:00,103.92,103.96,103.89,103.96,3643.0,90.9657,91.0007,90.9394,91.0007,3643.0
2018-03-12 10:45:00,103.96,103.97,103.92,103.93,3540.0,91.0007,91.0094,90.9657,90.9744,3540.0
2018-03-12 10:50:00,103.98,103.98,103.83,103.83,2073.0,91.0182,91.0182,90.8869,90.8869,2073.0
2018-03-12 10:55:00,103.79,103.81,103.76,103.76,846.0,90.8519,90.8694,90.8256,90.8256,846.0
2018-03-12 11:00:00,103.79,103.83,103.78,103.83,1975.0,90.8519,90.8869,90.8431,90.8869,1975.0
2018-03-12 11:05:00,103.79,103.79,103.71,103.73,1219.0,90.8519,90.8519,90.7818,90.7994,1219.0
2018-03-12 11:10:00,103.69,103.73,103.67,103.68,3260.0,90.7643,90.7994,90.7468,90.7556,3260.0
2018-03-12 11:15:00,103.7,103.74,103.65,103.73,3273.0,90.7731,90.8081,90.7293,90.7994,3273.0
2018-03-12 11:20:00,103.74,103.74,103.64,103.64,2738.0,90.8081,90.8081,90.7206,90.7206,2738.0
2018-03-12 11:25:00,103.66,103.67,103.6,103.6,811.0,90.7381,90.7468,90.6856,90.6856,811.0
2018-03-12 11:30:00,103.65,103.76,103.64,103.74,1173.0,90.7293,90.8256,90.7206,90.8081,1173.0
2018-03-12 11:35:00,103.75,103.77,103.72,103.74,3232.0,90.8169,90.8344,90.7906,90.8081,3232.0
2018-03-12 11:40:00,103.8,103.82,103.75,103.78,3080.0,90.8606,90.8781,90.8169,90.8431,3080.0
2018-03-12 11:45:00,103.81,103.82,103.76,103.76,4147.0,90.8694,90.8781,90.8256,90.8256,4147.0
2018-03-12 11:50:00,103.77,103.81,103.68,103.79,7927.0,90.8344,90.8694,90.7556,90.8519,7927.0
2018-03-12 11:55:00,103.8,103.8,103.76,103.77,1878.0,90.8606,90.8606,90.8256,90.8344,1878.0
2018-03-12 12:00:00,103.77,103.8,103.77,103.79,1932.0,90.8344,90.8606,90.8344,90.8519,1932.0
2018-03-12 12:05:00,103.8,103.82,103.8,103.81,591.0,90.8606,90.8781,90.8606,90.8694,591.0
2018-03-12 12:10:00,103.8,103.8,103.78,103.79,1114.0,90.8606,90.8606,90.8431,90.8519,1114.0
2018-03-12 12:15:00,103.87,103.9,103.86,103.86,1271.0,90.9219,90.9482,90.9131,90.9131,1271.0
2018-03-12 12:20:00,103.86,103.87,103.83,103.86,4555.0,90.9131,90.9219,90.8869,90.9131,4555.0
2018-03-12 12:25:00,103.91,103.91,103.88,103.88,4341.0,90.9569,90.9569,90.9307,90.9307,4341.0
2018-03-12 12:30:00,103.91,103.92,103.84,103.84,2248.0,90.9569,90.9657,90.8956,90.8956,2248.0
2018-03-12 12:35:00,103.84,103.84,103.72,103.74,5218.0,90.8956,90.8956,90.7906,90.8081,5218.0
2018-03-12 12:40:00,103.75,103.79,103.74,103.77,3347.0,90.8169,90.8519,90.8081,90.8344,3347.0
2018-03-12 12:45:00,103.78,103.8,103.77,103.77,2809.0,90.8431,90.8606,90.8344,90.8344,2809.0
2018-03-12 12:50:00,103.78,103.8,103.77,103.8,1406.0,90.8431,90.8606,90.8344,90.8606,1406.0
2018-03-12 12:55:00,103.8,103.81,103.76,103.76,420.0,90.8606,90.8694,90.8256,90.8256,420.0
2018-03-12 13:00:00,103.76,103.85,103.76,103.82,3073.0,90.8256,90.9044,90.8256,90.8781,3073.0
2018-03-12 13:05:00,103.85,103.85,103.8,103.81,1271.0,90.9044,90.9044,90.8606,90.8694,1271.0
2018-03-12 13:10:00,103.84,103.86,103.82,103.85,7731.0,90.8956,90.9131,90.8781,90.9044,7731.0
2018-03-12 13:15:00,103.85,103.85,103.81,103.81,1000.0,90.9044,90.9044,90.8694,90.8694,1000.0
2018-03-12 13:20:00,103.83,103.84,103.82,103.82,412.0,90.8869,90.8956,90.8781,90.8781,412.0
2018-03-12 13:25:00,103.82,103.82,103.79,103.79,1497.0,90.8781,90.8781,90.8519,90.8519,1497.0
2018-03-12 13:30:00,103.79,103.82,103.78,103.81,2258.0,90.8519,90.8781,90.8431,90.8694,2258.0
2018-03-12 13:35:00,103.8,103.85,103.79,103.83,2079.0,90.8606,90.9044,90.8519,90.8869,2079.0
2018-03-12 13:40:00,103.85,103.86,103.81,103.83,1702.0,90.9044,90.9131,90.8694,90.8869,1702.0
2018-03-12 13:45:00,103.84,103.92,103.84,103.92,1500.0,90.8956,90.9657,90.8956,90.9657,1500.0
2018-03-12 13:50:00,103.87,103.88,103.8,103.82,2484.0,90.9219,90.9307,90.8606,90.8781,2484.0
2018-03-12 13:55:00,103.8,103.84,103.79,103.81,2552.0,90.8606,90.8956,90.8519,90.8694,2552.0
2018-03-12 14:00:00,103.83,103.86,103.82,103.86,1683.0,90.8869,90.9131,90.8781,90.9131,1683.0
2018-03-12 14:05:00,103.85,103.86,103.81,103.82,2208.0,90.9044,90.9131,90.8694,90.8781,2208.0
2018-03-12 14:10:00,103.78,103.79,103.72,103.73,3646.0,90.8431,90.8519,90.7906,90.7994,3646.0
2018-03-12 14:15:00,103.73,103.74,103.69,103.69,2196.0,90.7994,90.8081,90.7643,90.7643,2196.0
2018-03-12 14:20:00,103.75,103.75,103.73,103.75,1485.0,90.8169,90.8169,90.7994,90.8169,1485.0
2018-03-12 14:25:00,103.76,103.79,103.74,103.74,4561.0,90.8256,90.8519,90.8081,90.8081,4561.0
2018-03-12 14:30:00,103.74,103.79,103.72,103.72,2873.0,90.8081,90.8519,90.7906,90.7906,2873.0
2018-03-12 14:35:00,103.74,103.75,103.71,103.72,2154.0,90.8081,90.8169,90.7818,90.7906,2154.0
2018-03-12 14:40:00,103.76,103.76,103.67,103.67,6879.0,90.8256,90.8256,90.7468,90.7468,6879.0
2018-03-12 14:45:00,103.66,103.69,103.62,103.63,2327.0,90.7381,90.7643,90.7031,90.7118,2327.0
2018-03-12 14:50:00,103.63,103.7,103.62,103.65,2630.0,90.7118,90.7731,90.7031,90.7293,2630.0
2018-03-12 14:55:00,103.67,103.68,103.63,103.67,4625.0,90.7468,90.7556,90.7118,90.7468,4625.0
2018-03-12 15:00:00,103.65,103.73,103.65,103.73,1826.0,90.7293,90.7994,90.7293,90.7994,1826.0
2018-03-12 15:05:00,103.73,103.8,103.72,103.79,6427.0,90.7994,90.8606,90.7906,90.8519,6427.0
2018-03-12 15:10:00,103.78,103.79,103.75,103.75,2503.0,90.8431,90.8519,90.8169,90.8169,2503.0
2018-03-12 15:15:00,103.77,103.77,103.74,103.77,4680.0,90.8344,90.8344,90.8081,90.8344,4680.0
2018-03-12 15:20:00,103.78,103.84,103.78,103.82,3260.0,90.8431,90.8956,90.8431,90.8781,3260.0
2018-03-12 15:25:00,103.83,103.83,103.78,103.83,5612.0,90.8869,90.8869,90.8431,90.8869,5612.0
2018-03-12 15:30:00,103.81,103.92,103.81,103.92,6004.0,90.8694,90.9657,90.8694,90.9657,6004.0
2018-03-12 15:35:00,103.91,103.93,103.86,103.88,5587.0,90.9569,90.9744,90.9131,90.9307,5587.0
2018-03-12 15:40:00,103.88,103.94,103.88,103.93,6621.0,90.9307,90.9832,90.9307,90.9744,6621.0
2018-03-12 15:45:00,103.95,104.03,103.95,104.02,9346.0,90.9919,91.062,90.9919,91.0532,9346.0
2018-03-12 15:50:00,104.0,104.0,103.88,103.89,14164.0,91.0357,91.0357,90.9307,90.9394,14164.0
2018-03-12 15:55:00,103.89,103.93,103.79,103.79,15083.0,90.9394,90.9744,90.8519,90.8519,15083.0
2018-03-13 09:30:00,104.22,104.25,104.17,104.18,11280.0,91.2283,91.2545,91.1845,91.1933,11280.0
2018-03-13 09:35:00,104.18,104.25,104.18,104.25,11523.0,91.1933,91.2545,91.1933,91.2545,11523.0
2018-03-13 09:40:00,104.28,104.35,104.25,104.34,29120.0,91.2808,91.3421,91.2545,91.3333,29120.0
2018-03-13 09:45:00,104.41,104.41,104.33,104.38,4014.0,91.3946,91.3946,91.3246,91.3683,4014.0
2018-03-13 09:50:00,104.36,104.37,104.32,104.33,4327.0,91.3508,91.3596,91.3158,91.3246,4327.0
2018-03-13 09:55:00,104.31,104.32,104.29,104.29,1483.0,91.3071,91.3158,91.2895,91.2895,1483.0
2018-03-13 10:00:00,104.24,104.24,104.17,104.22,3016.0,91.2458,91.2458,91.1845,91.2283,3016.0
2018-03-13 10:05:00,104.24,104.24,104.17,104.2,3062.0,91.2458,91.2458,91.1845,91.2108,3062.0
2018-03-13 10:10:00,104.19,104.22,104.18,104.2,1972.0,91.202,91.2283,91.1933,91.2108,1972.0
2018-03-13 10:15:00,104.2,104.28,104.2,104.27,55019.0,91.2108,91.2808,91.2108,91.272,55019.0
2018-03-13 10:20:00,104.27,104.33,104.27,104.33,2978.0,91.272,91.3246,91.272,91.3246,2978.0
2018-03-13 10:25:00,104.32,104.32,104.21,104.22,2889.0,91.3158,91.3158,91.2195,91.2283,2889.0
2018-03-13 10:30:00,104.23,104.23,104.14,104.17,4171.0,91.237,91.237,91.1582,91.1845,4171.0
2018-03-13 10:35:00,104.16,104.16,104.08,104.08,2705.0,91.1757,91.1757,91.1057,91.1057,2705.0
2018-03-13 10:40:00,104.11,104.18,104.09,104.17,8282.0,91.132,91.1933,91.1145,91.1845,8282.0
2018-03-13 10:45:00,104.18,104.2,104.17,104.19,33641.0,91.1933,91.2108,91.1845,91.202,33641.0
2018-03-13 10:50:00,104.16,104.16,104.08,104.08,2521.0,91.1757,91.1757,91.1057,91.1057,2521.0
2018-03-13 10:55:00,104.07,104.1,104.02,104.03,4150.0,91.097,91.1232,91.0532,91.062,4150.0
2018-03-13 11:00:00,104.03,104.03,103.96,104.01,3454.0,91.062,91.062,91.0007,91.0444,3454.0
2018-03-13 11:05:00,103.99,104.03,103.93,103.95,3266.0,91.0269,91.062,90.9744,90.9919,3266.0
2018-03-13 11:10:00,103.95,103.97,103.92,103.92,2538.0,90.9919,91.0094,90.9657,90.9657,2538.0
2018-03-13 11:15:00,103.94,103.94,103.86,103.93,6358.0,90.9832,90.9832,90.9131,90.9744,6358.0
2018-03-13 11:20:00,103.95,103.97,103.93,103.94,4399.0,90.9919,91.0094,90.9744,90.9832,4399.0
2018-03-13 11:25:00,103.9,103.91,103.81,103.89,5468.0,90.9482,90.9569,90.8694,90.9394,5468.0
2018-03-13 11:30:00,103.91,103.94,103.84,103.84,4236.0,90.9569,90.9832,90.8956,90.8956,4236.0
2018-03-13 11:35:00,103.8,103.86,103.76,103.83,3331.0,90.8606,90.9131,90.8256,90.8869,3331.0
2018-03-13 11:40:00,103.85,103.94,103.83,103.87,2713.0,90.9044,90.9832,90.8869,90.9219,2713.0
2018-03-13 11:45:00,103.85,103.92,103.84,103.92,4191.0,90.9044,90.9657,90.8956,90.9657,4191.0
2018-03-13 11:50:00,103.93,103.93,103.87,103.89,2792.0,90.9744,90.9744,90.9219,90.9394,2792.0
2018-03-13 11:55:00,103.9,103.91,103.79,103.82,4716.0,90.9482,90.9569,90.8519,90.8781,4716.0
2018-03-13 12:00:00,103.8,103.81,103.56,103.56,6091.0,90.8606,90.8694,90.6505,90.6505,6091.0
2018-03-13 12:05:00,103.56,103.67,103.49,103.57,6491.0,90.6505,90.7468,90.5893,90.6593,6491.0
2018-03-13 12:10:00,103.56,103.58,103.5,103.53,2387.0,90.6505,90.668,90.598,90.6243,2387.0
2018-03-13 12:15:00,103.55,103.66,103.55,103.62,1857.0,90.6418,90.7381,90.6418,90.7031,1857.0
2018-03-13 12:20:00,103.66,103.67,103.58,103.59,4117.0,90.7381,90.7468,90.668,90.6768,4117.0
2018-03-13 12:25:00,103.57,103.59,103.57,103.57,874.0,90.6593,90.6768,90.6593,90.6593,874.0
2018-03-13 12:30:00,103.69,103.74,103.69,103.71,1681.0,90.7643,90.8081,90.7643,90.7818,1681.0
2018-03-13 12:35:00,103.71,103.73,103.71,103.72,1000.0,90.7818,90.7994,90.7818,90.7906,1000.0
2018-03-13 12:40:00,103.71,103.73,103.7,103.72,1655.0,90.7818,90.7994,90.7731,90.7906,1655.0
2018-03-13 12:45:00,103.72,103.82,103.69,103.78,3520.0,90.7906,90.8781,90.7643,90.8431,3520.0
2018-03-13 12:50:00,103.8,103.84,103.8,103.83,2061.0,90.8606,90.8956,90.8606,90.8869,2061.0
2018-03-13 12:55:00,103.86,103.87,103.81,103.85,1300.0,90.9131,90.9219,90.8694,90.9044,1300.0
2018-03-13 13:00:00,103.82,103.88,103.8,103.87,1749.0,90.8781,90.9307,90.8606,90.9219,1749.0
2018-03-13 13:05:00,103.88,103.88,103.81,103.84,2519.0,90.9307,90.9307,90.8694,90.8956,2519.0
2018-03-13 13:10:00,103.85,103.89,103.82,103.87,1680.0,90.9044,90.9394,90.8781,90.9219,1680.0
2018-03-13 13:15:00,103.86,103.88,103.84,103.86,2196.0,90.9131,90.9307,90.8956,90.9131,2196.0
2018-03-13 13:20:00,103.85,103.85,103.76,103.79,1299.0,90.9044,90.9044,90.8256,90.8519,1299.0
2018-03-13 13:25:00,103.8,103.81,103.77,103.81,4744.0,90.8606,90.8694,90.8344,90.8694,4744.0
2018-03-13 13:30:00,103.83,103.83,103.78,103.82,1203.0,90.8869,90.8869,90.8431,90.8781,1203.0
2018-03-13 13:35:00,103.8,103.85,103.79,103.84,2911.0,90.8606,90.9044,90.8519,90.8956,2911.0
2018-03-13 13:40:00,103.84,103.86,103.75,103.75,6191.0,90.8956,90.9131,90.8169,90.8169,6191.0
2018-03-13 13:45:00,103.75,103.76,103.69,103.71,4231.0,90.8169,90.8256,90.7643,90.7818,4231.0
2018-03-13 13:50:00,103.7,103.73,103.69,103.72,1802.0,90.7731,90.7994,90.7643,90.7906,1802.0
2018-03-13 13:55:00,103.7,103.72,103.61,103.63,2082.0,90.7731,90.7906,90.6943,90.7118,2082.0
2018-03-13 14:00:00,103.61,103.69,103.61,103.66,3611.0,90.6943,90.7643,90.6943,90.7381,3611.0
2018-03-13 14:05:00,103.66,103.66,103.61,103.64,2212.0,90.7381,90.7381,90.6943,90.7206,2212.0
2018-03-13 14:10:00,103.61,103.61,103.51,103.51,3668.0,90.6943,90.6943,90.6068,90.6068,3668.0
2018-03-13 14:15:00,103.5,103.56,103.49,103.56,1400.0,90.598,90.6505,90.5893,90.6505,1400.0
2018-03-13 14:20:00,103.57,103.6,103.54,103.54,3239.0,90.6593,90.6856,90.633,90.633,3239.0
2018-03-13 14:25:00,103.61,103.61,103.51,103.53,1494.0,90.6943,90.6943,90.6068,90.6243,1494.0
2018-03-13 14:30:00,103.53,103.7,103.52,103.69,1258.0,90.6243,90.7731,90.6155,90.7643,1258.0
2018-03-13 14:35:00,103.64,103.64,103.57,103.62,5938.0,90.7206,90.7206,90.6593,90.7031,5938.0
2018-03-13 14:40:00,103.59,103.61,103.5,103.51,2880.0,90.6768,90.6943,90.598,90.6068,2880.0
2018-03-13 14:45:00,103.52,103.55,103.47,103.48,3984.0,90.6155,90.6418,90.5718,90.5805,3984.0
2018-03-13 14:50:00,103.48,103.49,103.41,103.45,10782.0,90.5805,90.5893,90.5192,90.5543,10782.0
2018-03-13 14:55:00,103.44,103.5,103.39,103.49,49135.0,90.5455,90.598,90.5017,90.5893,49135.0
2018-03-13 15:00:00,103.5,103.55,103.34,103.34,5929.0,90.598,90.6418,90.458,90.458,5929.0
2018-03-13 15:05:00,103.36,103.4,103.31,103.36,7827.0,90.4755,90.5105,90.4317,90.4755,7827.0
2018-03-13 15:10:00,103.4,103.44,103.34,103.43,12773.0,90.5105,90.5455,90.458,90.5367,12773.0
2018-03-13 15:15:00,103.39,103.43,103.35,103.39,5259.0,90.5017,90.5367,90.4667,90.5017,5259.0
2018-03-13 15:20:00,103.38,103.38,103.23,103.27,41495.0,90.493,90.493,90.3617,90.3967,41495.0
2018-03-13 15:25:00,103.29,103.31,103.22,103.3,5487.0,90.4142,90.4317,90.3529,90.423,5487.0
2018-03-13 15:30:00,103.26,103.35,103.26,103.29,5302.0,90.3879,90.4667,90.3879,90.4142,5302.0
2018-03-13 15:35:00,103.27,103.37,103.18,103.22,15395.0,90.3967,90.4842,90.3179,90.3529,15395.0
2018-03-13 15:40:00,103.21,103.23,103.14,103.21,8261.0,90.3442,90.3617,90.2829,90.3442,8261.0
2018-03-13 15:45:00,103.2,103.21,103.12,103.15,12583.0,90.3354,90.3442,90.2654,90.2917,12583.0
2018-03-13 15:50:00,103.13,103.36,103.13,103.34,13086.0,90.2741,90.4755,90.2741,90.458,13086.0
2018-03-13 15:55:00,103.33,103.41,103.28,103.35,15948.0,90.4492,90.5192,90.4054,90.4667,15948.0
2018-03-14 09:30:00,103.7,103.78,103.52,103.57,9282.0,90.7731,90.8431,90.6155,90.6593,9282.0
2018-03-14 09:35:00,103.52,103.53,103.39,103.42,5151.0,90.6155,90.6243,90.5017,90.528,5151.0
2018-03-14 09:40:00,103.4,103.48,103.37,103.43,7237.0,90.5105,90.5805,90.4842,90.5367,7237.0
2018-03-14 09:45:00,103.41,103.47,103.38,103.38,5664.0,90.5192,90.5718,90.493,90.493,5664.0
2018-03-14 09:50:00,103.36,103.52,103.36,103.49,4846.0,90.4755,90.6155,90.4755,90.5893,4846.0
2018-03-14 09:55:00,103.49,103.5,103.42,103.45,5870.0,90.5893,90.598,90.528,90.5543,5870.0
2018-03-14 10:00:00,103.45,103.52,103.44,103.51,9332.0,90.5543,90.6155,90.5455,90.6068,9332.0
2018-03-14 10:05:00,103.5,103.5,103.42,103.42,4040.0,90.598,90.598,90.528,90.528,4040.0
2018-03-14 10:10:00,103.42,103.42,103.2,103.2,19348.0,90.528,90.528,90.3354,90.3354,19348.0
2018-03-14 10:15:00,103.23,103.27,103.19,103.23,7110.0,90.3617,90.3967,90.3267,90.3617,7110.0
2018-03-14 10:20:00,103.21,103.28,103.17,103.26,6905.0,90.3442,90.4054,90.3092,90.3879,6905.0
2018-03-14 10:25:00,103.28,103.31,103.24,103.28,6929.0,90.4054,90.4317,90.3704,90.4054,6929.0
2018-03-14 10:30:00,103.27,103.3,103.23,103.26,6230.0,90.3967,90.423,90.3617,90.3879,6230.0
2018-03-14 10:35:00,103.25,103.25,103.16,103.21,8042.0,90.3792,90.3792,90.3004,90.3442,8042.0
2018-03-14 10:40:00,103.24,103.24,103.19,103.24,3802.0,90.3704,90.3704,90.3267,90.3704,3802.0
2018-03-14 10:45:00,103.26,103.3,103.25,103.27,6823.0,90.3879,90.423,90.3792,90.3967,6823.0
2018-03-14 10:50:00,103.25,103.31,103.23,103.27,30856.0,90.3792,90.4317,90.3617,90.3967,30856.0
2018-03-14 10:55:00,103.28,103.34,103.23,103.24,20400.0,90.4054,90.458,90.3617,90.3704,20400.0
2018-03-14 11:00:00,103.25,103.28,103.12,103.14,13381.0,90.3792,90.4054,90.2654,90.2829,13381.0
2018-03-14 11:05:00,103.14,103.2,103.11,103.2,5843.0,90.2829,90.3354,90.2566,90.3354,5843.0
2018-03-14 11:10:00,103.18,103.19,103.09,103.09,37303.0,90.3179,90.3267,90.2391,90.2391,37303.0
2018-03-14 11:15:00,103.09,103.15,103.08,103.1,13524.0,90.2391,90.2917,90.2304,90.2479,13524.0
2018-03-14 11:20:00,103.08,103.12,103.02,103.1,7495.0,90.2304,90.2654,90.1779,90.2479,7495.0
2018-03-14 11:25:00,103.11,103.15,103.09,103.15,7686.0,90.2566,90.2917,90.2391,90.2917,7686.0
2018-03-14 11:30:00,103.15,103.19,103.08,103.09,5050.0,90.2917,90.3267,90.2304,90.2391,5050.0
2018-03-14 11:35:00,103.05,103.05,102.74,102.78,21932.0,90.2041,90.2041,89.9328,89.9678,21932.0
2018-03-14 11:40:00,102.76,102.85,102.71,102.83,11819.0,89.9503,90.029,89.9065,90.0115,11819.0
2018-03-14 11:45:00,102.83,102.85,102.77,102.77,9126.0,90.0115,90.029,89.959,89.959,9126.0
2018-03-14 11:50:00,102.79,102.94,102.79,102.86,15046.0,89.9765,90.1078,89.9765,90.0378,15046.0
2018-03-14 11:55:00,102.87,102.91,102.75,102.79,10650.0,90.0466,90.0816,89.9415,89.9765,10650.0
2018-03-14 12:00:00,102.86,102.87,102.77,102.81,4546.0,90.0378,90.0466,89.959,89.994,4546.0
2018-03-14 12:05:00,102.77,102.81,102.66,102.68,9535.0,89.959,89.994,89.8627,89.8802,9535.0
2018-03-14 12:10:00,102.66,102.75,102.66,102.71,7685.0,89.8627,89.9415,89.8627,89.9065,7685.0
2018-03-14 12:15:00,102.73,102.85,102.73,102.84,4058.0,89.924,90.029,89.924,90.0203,4058.0
2018-03-14 12:20:00,102.84,102.84,102.77,102.81,7353.0,90.0203,90.0203,89.959,89.994,7353.0
2018-03-14 12:25:00,102.77,102.82,102.77,102.8,1760.0,89.959,90.0028,89.959,89.9853,1760.0
2018-03-14 12:30:00,102.8,102.87,102.79,102.86,14654.0,89.9853,90.0466,89.9765,90.0378,14654.0
2018-03-14 12:35:00,102.86,102.95,102.86,102.93,40333.0,90.0378,90.1166,90.0378,90.0991,40333.0
2018-03-14 12:40:00,102.92,102.95,102.87,102.88,9498.0,90.0903,90.1166,90.0466,90.0553,9498.0
2018-03-14 12:45:00,102.89,102.98,102.81,102.85,5934.0,90.0641,90.1428,89.994,90.029,5934.0
2018-03-14 12:50:00,102.81,102.86,102.78,102.81,4459.0,89.994,90.0378,89.9678,89.994,4459.0
2018-03-14 12:55:00,102.84,102.85,102.75,102.82,4654.0,90.0203,90.029,89.9415,90.0028,4654.0
2018-03-14 13:00:00,102.79,102.79,102.63,102.72,12999.0,89.9765,89.9765,89.8365,89.9153,12999.0
2018-03-14 13:05:00,102.73,102.76,102.68,102.68,2800.0,89.924,89.9503,89.8802,89.8802,2800.0
2018-03-14 13:10:00,102.69,102.69,102.61,102.63,2568.0,89.889,89.889,89.819,89.8365,2568.0
2018-03-14 13:15:00,102.62,102.69,102.6,102.69,11176.0,89.8277,89.889,89.8102,89.889,11176.0
2018-03-14 13:20:00,102.68,102.71,102.68,102.69,3252.0,89.8802,89.9065,89.8802,89.889,3252.0
2018-03-14 13:25:00,102.71,102.75,102.66,102.69,6045.0,89.9065,89.9415,89.8627,89.889,6045.0
2018-03-14 13:30:00,102.7,102.86,102.7,102.83,5445.0,89.8977,90.0378,89.8977,90.0115,5445.0
2018-03-14 13:35:00,102.85,102.88,102.83,102.88,3751.0,90.029,90.0553,90.0115,90.0553,3751.0
2018-03-14 13:40:00,102.88,102.92,102.88,102.91,6561.0,90.0553,90.0903,90.0553,90.0816,6561.0
2018-03-14 13:45:00,102.92,103.0,102.92,102.98,8297.0,90.0903,90.1604,90.0903,90.1428,8297.0
2018-03-14 13:50:00,103.0,103.15,102.99,103.11,5932.0,90.1604,90.2917,90.1516,90.2566,5932.0
2018-03-14 13:55:00,103.1,103.1,103.05,103.05,5648.0,90.2479,90.2479,90.2041,90.2041,5648.0
2018-03-14 14:00:00,103.07,103.09,102.98,103.0,6608.0,90.2216,90.2391,90.1428,90.1604,6608.0
2018-03-14 14:05:00,102.99,103.03,102.97,103.03,11823.0,90.1516,90.1866,90.1341,90.1866,11823.0
2018-03-14 14:10:00,103.0,103.0,102.91,102.92,15841.0,90.1604,90.1604,90.0816,90.0903,15841.0
2018-03-14 14:15:00,102.93,102.96,102.87,102.87,2901.0,90.0991,90.1253,90.0466,90.0466,2901.0
2018-03-14 14:20:00,102.86,102.94,102.86,102.93,8083.0,90.0378,90.1078,90.0378,90.0991,8083.0
2018-03-14 14:25:00,102.94,102.94,102.88,102.9,2656.0,90.1078,90.1078,90.0553,90.0728,2656.0
2018-03-14 14:30:00,102.9,102.95,102.89,102.95,6309.0,90.0728,90.1166,90.0641,90.1166,6309.0
2018-03-14 14:35:00,102.96,102.97,102.69,102.72,7673.0,90.1253,90.1341,89.889,89.9153,7673.0
2018-03-14 14:40:00,102.7,102.74,102.59,102.59,8166.0,89.8977,89.9328,89.8015,89.8015,8166.0
2018-03-14 14:45:00,102.59,102.7,102.56,102.7,33413.0,89.8015,89.8977,89.7752,89.8977,33413.0
2018-03-14 14:50:00,102.7,102.77,102.68,102.72,7362.0,89.8977,89.959,89.8802,89.9153,7362.0
2018-03-14 14:55:00,102.73,102.88,102.72,102.79,9846.0,89.924,90.0553,89.9153,89.9765,9846.0
2018-03-14 15:00:00,102.82,102.83,102.73,102.73,5062.0,90.0028,90.0115,89.924,89.924,5062.0
2018-03-14 15:05:00,102.73,102.77,102.67,102.68,7599.0,89.924,89.959,89.8715,89.8802,7599.0
2018-03-14 15:10:00,102.68,102.68,102.54,102.63,10151.0,89.8802,89.8802,89.7577,89.8365,10151.0
2018-03-14 15:15:00,102.64,102.78,102.58,102.68,14520.0,89.8452,89.9678,89.7927,89.8802,14520.0
2018-03-14 15:20:00,102.64,102.75,102.58,102.73,7067.0,89.8452,89.9415,89.7927,89.924,7067.0
2018-03-14 15:25:00,102.71,102.72,102.6,102.62,9882.0,89.9065,89.9153,89.8102,89.8277,9882.0
2018-03-14 15:30:00,102.61,102.69,102.57,102.57,10657.0,89.819,89.889,89.784,89.784,10657.0
2018-03-14 15:35:00,102.58,102.67,102.58,102.62,5871.0,89.7927,89.8715,89.7927,89.8277,5871.0
2018-03-14 15:40:00,102.6,102.61,102.52,102.57,6475.0,89.8102,89.819,89.7402,89.784,6475.0
2018-03-14 15:45:00,102.62,102.72,102.6,102.72,9357.0,89.8277,89.9153,89.8102,89.9153,9357.0
2018-03-14 15:50:00,102.68,102.72,102.61,102.72,8398.0,89.8802,89.9153,89.819,89.9153,8398.0
2018-03-14 15:55:00,102.7,102.72,102.65,102.71,14217.0,89.8977,89.9153,89.854,89.9065,14217.0
2018-03-15 09:30:00,102.92,103.0,102.92,102.95,10662.0,90.0903,90.1604,90.0903,90.1166,10662.0
2018-03-15 09:35:00,102.92,102.97,102.86,102.89,17524.0,90.0903,90.1341,90.0378,90.0641,17524.0
2018-03-15 09:40:00,102.87,102.87,102.8,102.86,3412.0,90.0466,90.0466,89.9853,90.0378,3412.0
2018-03-15 09:45:00,102.86,102.86,102.75,102.75,10207.0,90.0378,90.0378,89.9415,89.9415,10207.0
2018-03-15 09:50:00,102.75,102.82,102.73,102.78,1916.0,89.9415,90.0028,89.924,89.9678,1916.0
2018-03-15 09:55:00,102.79,102.82,102.72,102.72,1856.0,89.9765,90.0028,89.9153,89.9153,1856.0
2018-03-15 10:00:00,102.73,102.74,102.68,102.71,2500.0,89.924,89.9328,89.8802,89.9065,2500.0
2018-03-15 10:05:00,102.8,102.84,102.78,102.84,3239.0,89.9853,90.0203,89.9678,90.0203,3239.0
2018-03-15 10:10:00,102.87,102.91,102.81,102.81,5665.0,90.0466,90.0816,89.994,89.994,5665.0
2018-03-15 10:15:00,102.81,102.84,102.75,102.75,2730.0,89.994,90.0203,89.9415,89.9415,2730.0
2018-03-15 10:20:00,102.73,102.74,102.68,102.7,16892.0,89.924,89.9328,89.8802,89.8977,16892.0
2018-03-15 10:25:00,102.69,102.76,102.69,102.76,8869.0,89.889,89.9503,89.889,89.9503,8869.0
2018-03-15 10:30:00,102.74,102.81,102.73,102.75,7928.0,89.9328,89.994,89.924,89.9415,7928.0
2018-03-15 10:35:00,102.75,102.75,102.66,102.68,4135.0,89.9415,89.9415,89.8627,89.8802,4135.0
2018-03-15 10:40:00,102.67,102.72,102.66,102.68,979.0,89.8715,89.9153,89.8627,89.8802,979.0
2018-03-15 10:45:00,102.67,102.79,102.67,102.75,5226.0,89.8715,89.9765,89.8715,89.9415,5226.0
2018-03-15 10:50:00,102.77,102.77,102.71,102.71,3977.0,89.959,89.959,89.9065,89.9065,3977.0
2018-03-15 10:55:00,102.73,102.8,102.73,102.77,3703.0,89.924,89.9853,89.924,89.959,3703.0
2018-03-15 11:00:00,102.79,102.88,102.77,102.87,5990.0,89.9765,90.0553,89.959,90.0466,5990.0
2018-03-15 11:05:00,102.85,102.89,102.85,102.88,2500.0,90.029,90.0641,90.029,90.0553,2500.0
2018-03-15 11:10:00,102.89,102.92,102.87,102.92,4734.0,90.0641,90.0903,90.0466,90.0903,4734.0
2018-03-15 11:15:00,102.93,102.94,102.9,102.9,4354.0,90.0991,90.1078,90.0728,90.0728,4354.0
2018-03-15 11:20:00,102.9,102.96,102.89,102.96,2701.0,90.0728,90.1253,90.0641,90.1253,2701.0
2018-03-15 11:25:00,102.94,103.0,102.93,102.93,5642.0,90.1078,90.1604,90.0991,90.0991,5642.0
2018-03-15 11:30:00,102.94,102.95,102.87,102.88,9455.0,90.1078,90.1166,90.0466,90.0553,9455.0
2018-03-15 11:35:00,102.89,102.89,102.86,102.87,3803.0,90.0641,90.0641,90.0378,90.0466,3803.0
2018-03-15 11:40:00,102.85,102.85,102.79,102.79,3524.0,90.029,90.029,89.9765,89.9765,3524.0
2018-03-15 11:45:00,102.76,102.8,102.74,102.74,3635.0,89.9503,89.9853,89.9328,89.9328,3635.0
2018-03-15 11:50:00,102.74,102.76,102.62,102.62,6226.0,89.9328,89.9503,89.8277,89.8277,6226.0
2018-03-15 11:55:00,102.62,102.67,102.6,102.67,3998.0,89.8277,89.8715,89.8102,89.8715,3998.0
2018-03-15 12:00:00,102.68,102.69,102.67,102.69,6134.0,89.8802,89.889,89.8715,89.889,6134.0
2018-03-15 12:05:00,102.7,102.74,102.7,102.74,7283.0,89.8977,89.9328,89.8977,89.9328,7283.0
2018-03-15 12:10:00,102.69,102.7,102.65,102.68,2514.0,89.889,89.8977,89.854,89.8802,2514.0
2018-03-15 12:15:00,102.7,102.7,102.63,102.67,1745.0,89.8977,89.8977,89.8365,89.8715,1745.0
2018-03-15 12:20:00,102.66,102.7,102.63,102.63,2674.0,89.8627,89.8977,89.8365,89.8365,2674.0
2018-03-15 12:25:00,102.66,102.68,102.63,102.63,2201.0,89.8627,89.8802,89.8365,89.8365,2201.0
2018-03-15 12:30:00,102.63,102.65,102.56,102.59,5981.0,89.8365,89.854,89.7752,89.8015,5981.0
2018-03-15 12:35:00,102.61,102.63,102.55,102.56,2535.0,89.819,89.8365,89.7664,89.7752,2535.0
2018-03-15 12:40:00,102.56,102.62,102.55,102.62,3358.0,89.7752,89.8277,89.7664,89.8277,3358.0
2018-03-15 12:45:00,102.6,102.6,102.54,102.55,31020.0,89.8102,89.8102,89.7577,89.7664,31020.0
2018-03-15 12:50:00,102.57,102.66,102.56,102.61,2709.0,89.784,89.8627,89.7752,89.819,2709.0
2018-03-15 12:55:00,102.59,102.61,102.57,102.61,1551.0,89.8015,89.819,89.784,89.819,1551.0
2018-03-15 13:00:00,102.57,102.64,102.57,102.64,1600.0,89.784,89.8452,89.784,89.8452,1600.0
2018-03-15 13:05:00,102.63,102.63,102.61,102.61,800.0,89.8365,89.8365,89.819,89.819,800.0
2018-03-15 13:10:00,102.64,102.64,102.6,102.6,3061.0,89.8452,89.8452,89.8102,89.8102,3061.0
2018-03-15 13:15:00,102.6,102.6,102.51,102.53,2933.0,89.8102,89.8102,89.7314,89.7489,2933.0
2018-03-15 13:20:00,102.54,102.6,102.53,102.57,4216.0,89.7577,89.8102,89.7489,89.784,4216.0
2018-03-15 13:25:00,102.57,102.6,102.57,102.59,2969.0,89.784,89.8102,89.784,89.8015,2969.0
2018-03-15 13:30:00,102.61,102.62,102.57,102.57,1415.0,89.819,89.8277,89.784,89.784,1415.0
2018-03-15 13:35:00,102.59,102.59,102.54,102.55,1379.0,89.8015,89.8015,89.7577,89.7664,1379.0
2018-03-15 13:40:00,102.54,102.54,102.52,102.53,484.0,89.7577,89.7577,89.7402,89.7489,484.0
2018-03-15 13:45:00,102.51,102.51,102.4,102.43,19947.0,89.7314,89.7314,89.6351,89.6614,19947.0
2018-03-15 13:50:00,102.45,102.47,102.41,102.44,2248.0,89.6789,89.6964,89.6439,89.6702,2248.0
2018-03-15 13:55:00,102.44,102.44,102.29,102.29,4596.0,89.6702,89.6702,89.5389,89.5389,4596.0
2018-03-15 14:00:00,102.28,102.34,102.25,102.33,5425.0,89.5301,89.5826,89.5038,89.5739,5425.0
2018-03-15 14:05:00,102.33,102.4,102.32,102.4,2878.0,89.5739,89.6351,89.5651,89.6351,2878.0
2018-03-15 14:10:00,102.37,102.38,102.32,102.32,2117.0,89.6089,89.6176,89.5651,89.5651,2117.0
2018-03-15 14:15:00,102.38,102.43,102.38,102.41,2314.0,89.6176,89.6614,89.6176,89.6439,2314.0
2018-03-15 14:20:00,102.39,102.41,102.37,102.37,2032.0,89.6264,89.6439,89.6089,89.6089,2032.0
2018-03-15 14:25:00,102.38,102.41,102.32,102.32,2754.0,89.6176,89.6439,89.5651,89.5651,2754.0
2018-03-15 14:30:00,102.31,102.36,102.31,102.35,1682.0,89.5564,89.6001,89.5564,89.5914,1682.0
2018-03-15 14:35:00,102.37,102.38,102.3,102.3,1004.0,89.6089,89.6176,89.5476,89.5476,1004.0
2018-03-15 14:40:00,102.33,102.33,102.23,102.23,2914.0,89.5739,89.5739,89.4863,89.4863,2914.0
2018-03-15 14:45:00,102.23,102.3,102.22,102.23,2868.0,89.4863,89.5476,89.4776,89.4863,2868.0
2018-03-15 14:50:00,102.26,102.29,102.24,102.28,1201.0,89.5126,89.5389,89.4951,89.5301,1201.0
2018-03-15 14:55:00,102.31,102.4,102.29,102.4,3650.0,89.5564,89.6351,89.5389,89.6351,3650.0
2018-03-15 15:00:00,102.38,102.4,102.36,102.39,3658.0,89.6176,89.6351,89.6001,89.6264,3658.0
2018-03-15 15:05:00,102.42,102.44,102.36,102.41,1565.0,89.6527,89.6702,89.6001,89.6439,1565.0
2018-03-15 15:10:00,102.4,102.4,102.34,102.35,2761.0,89.6351,89.6351,89.5826,89.5914,2761.0
2018-03-15 15:15:00,102.37,102.39,102.3,102.32,1784.0,89.6089,89.6264,89.5476,89.5651,1784.0
2018-03-15 15:20:00,102.39,102.48,102.38,102.46,8765.0,89.6264,89.7052,89.6176,89.6877,8765.0
2018-03-15 15:25:00,102.47,102.5,102.44,102.5,1463.0,89.6964,89.7227,89.6702,89.7227,1463.0
2018-03-15 15:30:00,102.48,102.51,102.48,102.49,4761.0,89.7052,89.7314,89.7052,89.7139,4761.0
2018-03-15 15:35:00,102.5,102.54,102.44,102.44,3236.0,89.7227,89.7577,89.6702,89.6702,3236.0
2018-03-15 15:40:00,102.44,102.48,102.44,102.47,7140.0,89.6702,89.7052,89.6702,89.6964,7140.0
2018-03-15 15:45:00,102.49,102.55,102.49,102.55,4491.0,89.7139,89.7664,89.7139,89.7664,4491.0
2018-03-15 15:50:00,102.55,102.55,102.49,102.49,5958.0,89.7664,89.7664,89.7139,89.7139,5958.0
2018-03-15 15:55:00,102.49,102.52,102.47,102.5,16498.0,89.7139,89.7402,89.6964,89.7227,16498.0
2018-03-16 09:30:00,102.15,102.3,102.15,102.3,8018.0,89.7903,89.9222,89.7903,89.9222,8018.0
2018-03-16 09:35:00,102.2,102.29,102.2,102.28,4322.0,89.8343,89.9134,89.8343,89.9046,4322.0
2018-03-16 09:40:00,102.28,102.31,102.28,102.31,771.0,89.9046,89.931,89.9046,89.931,771.0
2018-03-16 09:45:00,102.35,102.39,102.27,102.35,12732.0,89.9661,90.0013,89.8958,89.9661,12732.0
2018-03-16 09:50:00,102.35,102.38,102.26,102.32,13528.0,89.9661,89.9925,89.887,89.9398,13528.0
2018-03-16 09:55:00,102.29,102.33,102.27,102.3,5484.0,89.9134,89.9486,89.8958,89.9222,5484.0
2018-03-16 10:00:00,102.3,102.33,102.25,102.26,3427.0,89.9222,89.9486,89.8782,89.887,3427.0
2018-03-16 10:05:00,102.25,102.32,102.24,102.29,2172.0,89.8782,89.9398,89.8694,89.9134,2172.0
2018-03-16 10:10:00,102.27,102.35,102.27,102.34,9361.0,89.8958,89.9661,89.8958,89.9573,9361.0
2018-03-16 10:15:00,102.33,102.38,102.33,102.35,1064.0,89.9486,89.9925,89.9486,89.9661,1064.0
2018-03-16 10:20:00,102.37,102.46,102.36,102.42,7080.0,89.9837,90.0628,89.9749,90.0277,7080.0
2018-03-16 10:25:00,102.42,102.48,102.42,102.47,740.0,90.0277,90.0804,90.0277,90.0716,740.0
2018-03-16 10:30:00,102.51,102.54,102.51,102.53,400.0,90.1068,90.1331,90.1068,90.1244,400.0
2018-03-16 10:35:00,102.56,102.61,102.55,102.58,3358.0,90.1507,90.1947,90.1419,90.1683,3358.0
2018-03-16 10:40:00,102.57,102.58,102.49,102.52,1727.0,90.1595,90.1683,90.0892,90.1156,1727.0
2018-03-16 10:45:00,102.49,102.54,102.49,102.54,1000.0,90.0892,90.1331,90.0892,90.1331,1000.0
2018-03-16 10:50:00,102.54,102.62,102.54,102.61,8872.0,90.1331,90.2035,90.1331,90.1947,8872.0
2018-03-16 10:55:00,102.56,102.58,102.55,102.58,3576.0,90.1507,90.1683,90.1419,90.1683,3576.0
2018-03-16 11:00:00,102.59,102.62,102.57,102.62,1551.0,90.1771,90.2035,90.1595,90.2035,1551.0
2018-03-16 11:05:00,102.61,102.61,102.55,102.56,3358.0,90.1947,90.1947,90.1419,90.1507,3358.0
2018-03-16 11:10:00,102.56,102.58,102.53,102.55,2180.0,90.1507,90.1683,90.1244,90.1419,2180.0
2018-03-16 11:15:00,102.56,102.58,102.54,102.58,5534.0,90.1507,90.1683,90.1331,90.1683,5534.0
2018-03-16 11:20:00,102.58,102.62,102.56,102.61,2748.0,90.1683,90.2035,90.1507,90.1947,2748.0
2018-03-16 11:25:00,102.57,102.68,102.55,102.67,7143.0,90.1595,90.2562,90.1419,90.2474,7143.0
2018-03-16 11:30:00,102.69,102.72,102.68,102.72,1811.0,90.265,90.2914,90.2562,90.2914,1811.0
2018-03-16 11:35:00,102.75,102.75,102.7,102.71,773.0,90.3177,90.3177,90.2738,90.2826,773.0
2018-03-16 11:40:00,102.73,102.73,102.67,102.7,4166.0,90.3002,90.3002,90.2474,90.2738,4166.0
2018-03-16 11:45:00,102.71,102.73,102.68,102.69,1119.0,90.2826,90.3002,90.2562,90.265,1119.0
2018-03-16 11:50:00,102.67,102.7,102.67,102.68,1716.0,90.2474,90.2738,90.2474,90.2562,1716.0
2018-03-16 11:55:00,102.66,102.66,102.59,102.59,1792.0,90.2386,90.2386,90.1771,90.1771,1792.0
2018-03-16 12:00:00,102.6,102.62,102.57,102.58,5810.0,90.1859,90.2035,90.1595,90.1683,5810.0
2018-03-16 12:05:00,102.59,102.59,102.53,102.55,3041.0,90.1771,90.1771,90.1244,90.1419,3041.0
2018-03-16 12:10:00,102.55,102.57,102.51,102.57,2596.0,90.1419,90.1595,90.1068,90.1595,2596.0
2018-03-16 12:15:00,102.57,102.58,102.55,102.58,2878.0,90.1595,90.1683,90.1419,90.1683,2878.0
2018-03-16 12:20:00,102.56,102.58,102.56,102.57,3140.0,90.1507,90.1683,90.1507,90.1595,3140.0
2018-03-16 12:25:00,102.58,102.6,102.57,102.58,1532.0,90.1683,90.1859,90.1595,90.1683,1532.0
2018-03-16 12:30:00,102.57,102.62,102.55,102.55,930.0,90.1595,90.2035,90.1419,90.1419,930.0
2018-03-16 12:35:00,102.62,102.66,102.6,102.61,4280.0,90.2035,90.2386,90.1859,90.1947,4280.0
2018-03-16 12:40:00,102.6,102.68,102.57,102.64,6827.0,90.1859,90.2562,90.1595,90.221,6827.0
2018-03-16 12:45:00,102.64,102.66,102.64,102.65,1875.0,90.221,90.2386,90.221,90.2298,1875.0
2018-03-16 12:50:00,102.69,102.69,102.63,102.65,2170.0,90.265,90.265,90.2123,90.2298,2170.0
2018-03-16 12:55:00,102.62,102.67,102.62,102.66,652.0,90.2035,90.2474,90.2035,90.2386,652.0
2018-03-16 13:00:00,102.68,102.69,102.65,102.66,1504.0,90.2562,90.265,90.2298,90.2386,1504.0
2018-03-16 13:05:00,102.66,102.66,102.62,102.65,4663.0,90.2386,90.2386,90.2035,90.2298,4663.0
2018-03-16 13:10:00,102.6,102.6,102.59,102.59,320.0,90.1859,90.1859,90.1771,90.1771,320.0
2018-03-16 13:15:00,102.61,102.61,102.58,102.58,1000.0,90.1947,90.1947,90.1683,90.1683,1000.0
2018-03-16 13:20:00,102.56,102.59,102.55,102.59,3499.0,90.1507,90.1771,90.1419,90.1771,3499.0
2018-03-16 13:25:00,102.55,102.55,102.46,102.49,3770.0,90.1419,90.1419,90.0628,90.0892,3770.0
2018-03-16 13:30:00,102.48,102.52,102.48,102.52,1637.0,90.0804,90.1156,90.0804,90.1156,1637.0
2018-03-16 13:35:00,102.53,102.54,102.52,102.52,780.0,90.1244,90.1331,90.1156,90.1156,780.0
2018-03-16 13:40:00,102.51,102.51,102.44,102.46,6366.0,90.1068,90.1068,90.0452,90.0628,6366.0
2018-03-16 13:45:00,102.46,102.47,102.39,102.41,8685.0,90.0628,90.0716,90.0013,90.0189,8685.0
2018-03-16 13:50:00,102.43,102.43,102.38,102.43,1606.0,90.0365,90.0365,89.9925,90.0365,1606.0
2018-03-16 13:55:00,102.41,102.43,102.4,102.42,1201.0,90.0189,90.0365,90.0101,90.0277,1201.0
2018-03-16 14:00:00,102.44,102.46,102.43,102.43,1100.0,90.0452,90.0628,90.0365,90.0365,1100.0
2018-03-16 14:05:00,102.46,102.46,102.4,102.41,2408.0,90.0628,90.0628,90.0101,90.0189,2408.0
2018-03-16 14:10:00,102.4,102.4,102.36,102.4,925.0,90.0101,90.0101,89.9749,90.0101,925.0
2018-03-16 14:15:00,102.4,102.42,102.39,102.4,2171.0,90.0101,90.0277,90.0013,90.0101,2171.0
2018-03-16 14:20:00,102.42,102.46,102.41,102.46,3439.0,90.0277,90.0628,90.0189,90.0628,3439.0
2018-03-16 14:25:00,102.47,102.49,102.46,102.48,2533.0,90.0716,90.0892,90.0628,90.0804,2533.0
2018-03-16 14:30:00,102.48,102.49,102.44,102.49,2674.0,90.0804,90.0892,90.0452,90.0892,2674.0
2018-03-16 14:35:00,102.49,102.53,102.49,102.5,3280.0,90.0892,90.1244,90.0892,90.098,3280.0
2018-03-16 14:40:00,102.49,102.51,102.48,102.51,1835.0,90.0892,90.1068,90.0804,90.1068,1835.0
2018-03-16 14:45:00,102.48,102.49,102.47,102.48,1131.0,90.0804,90.0892,90.0716,90.0804,1131.0
2018-03-16 14:50:00,102.5,102.52,102.5,102.52,622.0,90.098,90.1156,90.098,90.1156,622.0
2018-03-16 14:55:00,102.52,102.53,102.51,102.53,1220.0,90.1156,90.1244,90.1068,90.1244,1220.0
2018-03-16 15:00:00,102.55,102.56,102.51,102.51,714.0,90.1419,90.1507,90.1068,90.1068,714.0
2018-03-16 15:05:00,102.51,102.54,102.51,102.54,1615.0,90.1068,90.1331,90.1068,90.1331,1615.0
2018-03-16 15:10:00,102.53,102.54,102.5,102.51,3277.0,90.1244,90.1331,90.098,90.1068,3277.0
2018-03-16 15:15:00,102.51,102.52,102.46,102.48,7125.0,90.1068,90.1156,90.0628,90.0804,7125.0
2018-03-16 15:20:00,102.49,102.51,102.48,102.48,2282.0,90.0892,90.1068,90.0804,90.0804,2282.0
2018-03-16 15:25:00,102.53,102.62,102.5,102.62,3557.0,90.1244,90.2035,90.098,90.2035,3557.0
2018-03-16 15:30:00,102.63,102.67,102.61,102.64,3082.0,90.2123,90.2474,90.1947,90.221,3082.0
2018-03-16 15:35:00,102.68,102.68,102.63,102.66,2300.0,90.2562,90.2562,90.2123,90.2386,2300.0
2018-03-16 15:40:00,102.69,102.71,102.66,102.7,2992.0,90.265,90.2826,90.2386,90.2738,2992.0
2018-03-16 15:45:00,102.71,102.71,102.62,102.64,2400.0,90.2826,90.2826,90.2035,90.221,2400.0
2018-03-16 15:50:00,102.66,102.69,102.66,102.66,5811.0,90.2386,90.265,90.2386,90.2386,5811.0
2018-03-16 15:55:00,102.67,102.69,102.45,102.45,18341.0,90.2474,90.265,90.054,90.054,18341.0
2018-03-19 09:30:00,102.16,102.44,102.04,102.05,20998.0,89.7991,90.0452,89.6936,89.7024,20998.0
2018-03-19 09:35:00,102.06,102.15,102.06,102.14,5315.0,89.7112,89.7903,89.7112,89.7815,5315.0
2018-03-19 09:40:00,102.0,102.0,101.95,102.0,3823.0,89.6585,89.6585,89.6145,89.6585,3823.0
2018-03-19 09:45:00,101.94,102.04,101.9,102.03,21755.0,89.6057,89.6936,89.5706,89.6849,21755.0
2018-03-19 09:50:00,102.01,102.09,102.01,102.08,6917.0,89.6673,89.7376,89.6673,89.7288,6917.0
2018-03-19 09:55:00,102.02,102.11,102.01,102.11,1806.0,89.6761,89.7552,89.6673,89.7552,1806.0
2018-03-19 10:00:00,102.09,102.12,102.0,102.03,6746.0,89.7376,89.764,89.6585,89.6849,6746.0
2018-03-19 10:05:00,102.04,102.09,102.0,102.0,3059.0,89.6936,89.7376,89.6585,89.6585,3059.0
2018-03-19 10:10:00,101.99,102.02,101.89,101.91,8544.0,89.6497,89.6761,89.5618,89.5794,8544.0
2018-03-19 10:15:00,101.91,101.95,101.85,101.88,6417.0,89.5794,89.6145,89.5266,89.553,6417.0
2018-03-19 10:20:00,101.89,101.92,101.83,101.89,9772.0,89.5618,89.5882,89.509,89.5618,9772.0
2018-03-19 10:25:00,101.9,101.97,101.88,101.97,5450.0,89.5706,89.6321,89.553,89.6321,5450.0
2018-03-19 10:30:00,101.97,102.04,101.96,102.01,5789.0,89.6321,89.6936,89.6233,89.6673,5789.0
2018-03-19 10:35:00,102.01,102.01,101.97,101.98,3484.0,89.6673,89.6673,89.6321,89.6409,3484.0
2018-03-19 10:40:00,101.98,101.98,101.87,101.87,5742.0,89.6409,89.6409,89.5442,89.5442,5742.0
2018-03-19 10:45:00,101.89,101.89,101.81,101.83,6460.0,89.5618,89.5618,89.4915,89.509,6460.0
2018-03-19 10:50:00,101.82,101.82,101.72,101.72,8546.0,89.5003,89.5003,89.4124,89.4124,8546.0
2018-03-19 10:55:00,101.73,101.73,101.65,101.7,7755.0,89.4211,89.4211,89.3508,89.3948,7755.0
2018-03-19 11:00:00,101.68,101.69,101.63,101.65,8016.0,89.3772,89.386,89.3332,89.3508,8016.0
2018-03-19 11:05:00,101.66,101.75,101.65,101.71,6299.0,89.3596,89.4387,89.3508,89.4036,6299.0
2018-03-19 11:10:00,101.71,101.72,101.62,101.62,11503.0,89.4036,89.4124,89.3245,89.3245,11503.0
2018-03-19 11:15:00,101.61,101.61,101.53,101.58,10957.0,89.3157,89.3157,89.2453,89.2893,10957.0
2018-03-19 11:20:00,101.56,101.6,101.55,101.58,7510.0,89.2717,89.3069,89.2629,89.2893,7510.0
2018-03-19 11:25:00,101.59,101.64,101.57,101.64,8819.0,89.2981,89.342,89.2805,89.342,8819.0
2018-03-19 11:30:00,101.61,101.63,101.56,101.58,5879.0,89.3157,89.3332,89.2717,89.2893,5879.0
2018-03-19 11:35:00,101.57,101.58,101.51,101.52,5644.0,89.2805,89.2893,89.2278,89.2366,5644.0
2018-03-19 11:40:00,101.52,101.53,101.45,101.47,7764.0,89.2366,89.2453,89.175,89.1926,7764.0
2018-03-19 11:45:00,101.46,101.46,101.4,101.41,5210.0,89.1838,89.1838,89.1311,89.1399,5210.0
2018-03-19 11:50:00,101.39,101.45,101.39,101.45,7192.0,89.1223,89.175,89.1223,89.175,7192.0
2018-03-19 11:55:00,101.43,101.44,101.27,101.33,6665.0,89.1574,89.1662,89.0168,89.0695,6665.0
2018-03-19 12:00:00,101.32,101.38,101.3,101.33,6770.0,89.0608,89.1135,89.0432,89.0695,6770.0
2018-03-19 12:05:00,101.33,101.4,101.31,101.31,10065.0,89.0695,89.1311,89.052,89.052,10065.0
2018-03-19 12:10:00,101.31,101.34,101.25,101.27,7543.0,89.052,89.0783,88.9992,89.0168,7543.0
2018-03-19 12:15:00,101.24,101.27,101.19,101.23,3398.0,88.9904,89.0168,88.9465,88.9816,3398.0
2018-03-19 12:20:00,101.22,101.29,101.16,101.27,3702.0,88.9729,89.0344,88.9201,89.0168,3702.0
2018-03-19 12:25:00,101.26,101.31,101.22,101.3,2409.0,89.008,89.052,88.9729,89.0432,2409.0
2018-03-19 12:30:00,101.33,101.34,101.2,101.22,6474.0,89.0695,89.0783,88.9553,88.9729,6474.0
2018-03-19 12:35:00,101.21,101.27,101.21,101.25,3099.0,88.9641,89.0168,88.9641,88.9992,3099.0
2018-03-19 12:40:00,101.2,101.23,101.16,101.17,2372.0,88.9553,88.9816,88.9201,88.9289,2372.0
2018-03-19 12:45:00,101.13,101.13,101.07,101.07,4786.0,88.8937,88.8937,88.841,88.841,4786.0
2018-03-19 12:50:00,101.07,101.14,101.07,101.13,4175.0,88.841,88.9025,88.841,88.8937,4175.0
2018-03-19 12:55:00,101.17,101.19,101.16,101.16,6332.0,88.9289,88.9465,88.9201,88.9201,6332.0
2018-03-19 13:00:00,101.15,101.18,101.02,101.02,12208.0,88.9113,88.9377,88.7971,88.7971,12208.0
2018-03-19 13:05:00,101.02,101.03,100.8,100.84,7937.0,88.7971,88.8058,88.6037,88.6388,7937.0
2018-03-19 13:10:00,100.82,100.86,100.75,100.85,6420.0,88.6213,88.6564,88.5597,88.6476,6420.0
2018-03-19 13:15:00,100.85,100.94,100.83,100.9,4473.0,88.6476,88.7267,88.63,88.6916,4473.0
2018-03-19 13:20:00,100.92,100.93,100.84,100.86,3447.0,88.7092,88.7179,88.6388,88.6564,3447.0
2018-03-19 13:25:00,100.84,100.87,100.71,100.8,14859.0,88.6388,88.6652,88.5246,88.6037,14859.0
2018-03-19 13:30:00,100.8,100.84,100.76,100.79,8567.0,88.6037,88.6388,88.5685,88.5949,8567.0
2018-03-19 13:35:00,100.78,100.89,100.76,100.89,4554.0,88.5861,88.6828,88.5685,88.6828,4554.0
2018-03-19 13:40:00,100.93,100.94,100.9,100.94,3688.0,88.7179,88.7267,88.6916,88.7267,3688.0
2018-03-19 13:45:00,100.98,101.07,100.97,101.06,10332.0,88.7619,88.841,88.7531,88.8322,10332.0
2018-03-19 13:50:00,101.05,101.07,101.0,101.05,6939.0,88.8234,88.841,88.7795,88.8234,6939.0
2018-03-19 13:55:00,101.01,101.08,100.97,101.08,5605.0,88.7883,88.8498,88.7531,88.8498,5605.0
2018-03-19 14:00:00,101.07,101.16,101.07,101.14,10898.0,88.841,88.9201,88.841,88.9025,10898.0
2018-03-19 14:05:00,101.11,101.13,101.08,101.09,4509.0,88.8762,88.8937,88.8498,88.8586,4509.0
2018-03-19 14:10:00,101.09,101.13,101.05,101.05,6433.0,88.8586,88.8937,88.8234,88.8234,6433.0
2018-03-19 14:15:00,101.08,101.1,101.02,101.03,7604.0,88.8498,88.8674,88.7971,88.8058,7604.0
2018-03-19 14:20:00,101.01,101.01,100.87,100.88,44317.0,88.7883,88.7883,88.6652,88.674,44317.0
2018-03-19 14:25:00,100.88,100.99,100.88,100.99,6060.0,88.674,88.7707,88.674,88.7707,6060.0
2018-03-19 14:30:00,100.98,100.98,100.84,100.84,17599.0,88.7619,88.7619,88.6388,88.6388,17599.0
2018-03-19 14:35:00,100.86,100.86,100.69,100.72,9402.0,88.6564,88.6564,88.507,88.5334,9402.0
2018-03-19 14:40:00,100.73,100.79,100.64,100.79,6548.0,88.5421,88.5949,88.463,88.5949,6548.0
2018-03-19 14:45:00,100.82,100.88,100.79,100.82,7687.0,88.6213,88.674,88.5949,88.6213,7687.0
2018-03-19 14:50:00,100.8,100.94,100.76,100.9,7518.0,88.6037,88.7267,88.5685,88.6916,7518.0
2018-03-19 14:55:00,100.92,101.03,100.91,100.97,4812.0,88.7092,88.8058,88.7004,88.7531,4812.0
2018-03-19 15:00:00,100.96,100.96,100.87,100.94,7823.0,88.7443,88.7443,88.6652,88.7267,7823.0
2018-03-19 15:05:00,100.94,100.99,100.8,100.87,15300.0,88.7267,88.7707,88.6037,88.6652,15300.0
2018-03-19 15:10:00,100.86,100.91,100.82,100.84,4861.0,88.6564,88.7004,88.6213,88.6388,4861.0
2018-03-19 15:15:00,100.9,101.15,100.9,101.13,7823.0,88.6916,88.9113,88.6916,88.8937,7823.0
2018-03-19 15:20:00,101.17,101.17,101.02,101.02,13234.0,88.9289,88.9289,88.7971,88.7971,13234.0
2018-03-19 15:25:00,101.02,101.05,100.98,101.03,7306.0,88.7971,88.8234,88.7619,88.8058,7306.0
2018-03-19 15:30:00,101.02,101.04,100.95,100.98,8232.0,88.7971,88.8146,88.7355,88.7619,8232.0
2018-03-19 15:35:00,100.99,101.14,100.95,101.12,8149.0,88.7707,88.9025,88.7355,88.885,8149.0
2018-03-19 15:40:00,101.1,101.15,101.04,101.09,10810.0,88.8674,88.9113,88.8146,88.8586,10810.0
2018-03-19 15:45:00,101.06,101.25,101.06,101.18,17568.0,88.8322,88.9992,88.8322,88.9377,17568.0
2018-03-19 15:50:00,101.16,101.24,101.12,101.24,234096.0,88.9201,88.9904,88.885,88.9904,234096.0
2018-03-19 15:55:00,101.24,101.42,101.24,101.31,42024.0,88.9904,89.1487,88.9904,89.052,42024.0
2018-03-20 09:30:00,101.58,101.67,101.48,101.65,10041.0,89.2893,89.3684,89.2014,89.3508,10041.0
2018-03-20 09:35:00,101.63,101.69,101.52,101.56,4285.0,89.3332,89.386,89.2366,89.2717,4285.0
2018-03-20 09:40:00,101.64,101.66,101.59,101.66,4100.0,89.342,89.3596,89.2981,89.3596,4100.0
2018-03-20 09:45:00,101.71,101.71,101.63,101.64,7515.0,89.4036,89.4036,89.3332,89.342,7515.0
2018-03-20 09:50:00,101.61,101.64,101.6,101.63,4356.0,89.3157,89.342,89.3069,89.3332,4356.0
2018-03-20 09:55:00,101.6,101.6,101.5,101.5,3105.0,89.3069,89.3069,89.219,89.219,3105.0
2018-03-20 10:00:00,101.49,101.55,101.49,101.55,4287.0,89.2102,89.2629,89.2102,89.2629,4287.0
2018-03-20 10:05:00,101.56,101.58,101.5,101.53,4921.0,89.2717,89.2893,89.219,89.2453,4921.0
2018-03-20 10:10:00,101.51,101.51,101.42,101.45,5060.0,89.2278,89.2278,89.1487,89.175,5060.0
2018-03-20 10:15:00,101.42,101.45,101.38,101.45,2011.0,89.1487,89.175,89.1135,89.175,2011.0
2018-03-20 10:20:00,101.44,101.51,101.44,101.5,1074.0,89.1662,89.2278,89.1662,89.219,1074.0
2018-03-20 10:25:00,101.48,101.59,101.43,101.58,4557.0,89.2014,89.2981,89.1574,89.2893,4557.0
2018-03-20 10:30:00,101.59,101.65,101.58,101.59,6453.0,89.2981,89.3508,89.2893,89.2981,6453.0
2018-03-20 10:35:00,101.57,101.57,101.48,101.55,1400.0,89.2805,89.2805,89.2014,89.2629,1400.0
2018-03-20 10:40:00,101.53,101.56,101.43,101.43,6400.0,89.2453,89.2717,89.1574,89.1574,6400.0
2018-03-20 10:45:00,101.44,101.51,101.44,101.46,2840.0,89.1662,89.2278,89.1662,89.1838,2840.0
2018-03-20 10:50:00,101.43,101.54,101.43,101.54,2405.0,89.1574,89.2541,89.1574,89.2541,2405.0
2018-03-20 10:55:00,101.52,101.53,101.48,101.53,1686.0,89.2366,89.2453,89.2014,89.2453,1686.0
2018-03-20 11:00:00,101.56,101.58,101.46,101.46,2309.0,89.2717,89.2893,89.1838,89.1838,2309.0
2018-03-20 11:05:00,101.46,101.51,101.46,101.48,1900.0,89.1838,89.2278,89.1838,89.2014,1900.0
2018-03-20 11:10:00,101.48,101.52,101.45,101.45,2300.0,89.2014,89.2366,89.175,89.175,2300.0
2018-03-20 11:15:00,101.47,101.52,101.46,101.49,15124.0,89.1926,89.2366,89.1838,89.2102,15124.0
2018-03-20 11:20:00,101.5,101.54,101.5,101.51,29654.0,89.219,89.2541,89.219,89.2278,29654.0
2018-03-20 11:25:00,101.55,101.57,101.51,101.53,2908.0,89.2629,89.2805,89.2278,89.2453,2908.0
2018-03-20 11:30:00,101.54,101.55,101.49,101.49,2342.0,89.2541,89.2629,89.2102,89.2102,2342.0
2018-03-20 11:35:00,101.48,101.53,101.48,101.53,3552.0,89.2014,89.2453,89.2014,89.2453,3552.0
2018-03-20 11:40:00,101.49,101.49,101.4,101.4,1773.0,89.2102,89.2102,89.1311,89.1311,1773.0
2018-03-20 11:45:00,101.4,101.42,101.35,101.37,2920.0,89.1311,89.1487,89.0871,89.1047,2920.0
2018-03-20 11:50:00,101.37,101.4,101.31,101.32,4305.0,89.1047,89.1311,89.052,89.0608,4305.0
2018-03-20 11:55:00,101.31,101.42,101.31,101.42,4109.0,89.052,89.1487,89.052,89.1487,4109.0
2018-03-20 12:00:00,101.43,101.45,101.36,101.43,7320.0,89.1574,89.175,89.0959,89.1574,7320.0
2018-03-20 12:05:00,101.43,101.46,101.42,101.42,1489.0,89.1574,89.1838,89.1487,89.1487,1489.0
2018-03-20 12:10:00,101.42,101.51,101.41,101.49,2685.0,89.1487,89.2278,89.1399,89.2102,2685.0
2018-03-20 12:15:00,101.48,101.52,101.43,101.43,2246.0,89.2014,89.2366,89.1574,89.1574,2246.0
2018-03-20 12:20:00,101.46,101.5,101.45,101.47,3231.0,89.1838,89.219,89.175,89.1926,3231.0
2018-03-20 12:25:00,101.51,101.54,101.47,101.47,1600.0,89.2278,89.2541,89.1926,89.1926,1600.0
2018-03-20 12:30:00,101.47,101.52,101.46,101.48,4117.0,89.1926,89.2366,89.1838,89.2014,4117.0
2018-03-20 12:35:00,101.49,101.5,101.4,101.4,3784.0,89.2102,89.219,89.1311,89.1311,3784.0
2018-03-20 12:40:00,101.41,101.46,101.41,101.44,2576.0,89.1399,89.1838,89.1399,89.1662,2576.0
2018-03-20 12:45:00,101.4,101.42,101.36,101.42,17208.0,89.1311,89.1487,89.0959,89.1487,17208.0
2018-03-20 12:50:00,101.43,101.43,101.37,101.4,3953.0,89.1574,89.1574,89.1047,89.1311,3953.0
2018-03-20 12:55:00,101.39,101.4,101.36,101.38,1334.0,89.1223,89.1311,89.0959,89.1135,1334.0
2018-03-20 13:00:00,101.39,101.42,101.36,101.41,16761.0,89.1223,89.1487,89.0959,89.1399,16761.0
2018-03-20 13:05:00,101.46,101.46,101.41,101.42,12880.0,89.1838,89.1838,89.1399,89.1487,12880.0
2018-03-20 13:10:00,101.44,101.46,101.38,101.38,1829.0,89.1662,89.1838,89.1135,89.1135,1829.0
2018-03-20 13:15:00,101.38,101.38,101.33,101.33,2123.0,89.1135,89.1135,89.0695,89.0695,2123.0
2018-03-20 13:20:00,101.33,101.36,101.31,101.34,5804.0,89.0695,89.0959,89.052,89.0783,5804.0
2018-03-20 13:25:00,101.34,101.35,101.31,101.32,1314.0,89.0783,89.0871,89.052,89.0608,1314.0
2018-03-20 13:30:00,101.31,101.36,101.26,101.26,4229.0,89.052,89.0959,89.008,89.008,4229.0
2018-03-20 13:35:00,101.26,101.27,101.22,101.22,9591.0,89.008,89.0168,88.9729,88.9729,9591.0
2018-03-20 13:40:00,101.23,101.29,101.22,101.25,15104.0,88.9816,89.0344,88.9729,88.9992,15104.0
2018-03-20 13:45:00,101.22,101.28,101.21,101.27,4811.0,88.9729,89.0256,88.9641,89.0168,4811.0
2018-03-20 13:50:00,101.27,101.3,101.26,101.27,2106.0,89.0168,89.0432,89.008,89.0168,2106.0
2018-03-20 13:55:00,101.29,101.29,101.22,101.22,2002.0,89.0344,89.0344,88.9729,88.9729,2002.0
2018-03-20 14:00:00,101.22,101.3,101.17,101.29,6932.0,88.9729,89.0432,88.9289,89.0344,6932.0
2018-03-20 14:05:00,101.31,101.32,101.28,101.28,2452.0,89.052,89.0608,89.0256,89.0256,2452.0
2018-03-20 14:10:00,101.29,101.29,101.27,101.28,1954.0,89.0344,89.0344,89.0168,89.0256,1954.0
2018-03-20 14:15:00,101.29,101.36,101.28,101.36,3201.0,89.0344,89.0959,89.0256,89.0959,3201.0
2018-03-20 14:20:00,101.35,101.4,101.33,101.35,10934.0,89.0871,89.1311,89.0695,89.0871,10934.0
2018-03-20 14:25:00,101.36,101.38,101.35,101.38,1370.0,89.0959,89.1135,89.0871,89.1135,1370.0
2018-03-20 14:30:00,101.4,101.42,101.38,101.39,8208.0,89.1311,89.1487,89.1135,89.1223,8208.0
2018-03-20 14:35:00,101.39,101.4,101.36,101.4,3903.0,89.1223,89.1311,89.0959,89.1311,3903.0
2018-03-20 14:40:00,101.41,101.49,101.39,101.48,8597.0,89.1399,89.2102,89.1223,89.2014,8597.0
2018-03-20 14:45:00,101.5,101.5,101.46,101.49,7175.0,89.219,89.219,89.1838,89.2102,7175.0
2018-03-20 14:50:00,101.5,101.54,101.49,101.52,2539.0,89.219,89.2541,89.2102,89.2366,2539.0
2018-03-20 14:55:00,101.52,101.53,101.44,101.49,4567.0,89.2366,89.2453,89.1662,89.2102,4567.0
2018-03-20 15:00:00,101.5,101.56,101.49,101.55,6483.0,89.219,89.2717,89.2102,89.2629,6483.0
2018-03-20 15:05:00,101.56,101.58,101.54,101.56,46891.0,89.2717,89.2893,89.2541,89.2717,46891.0
2018-03-20 15:10:00,101.57,101.6,101.53,101.6,5977.0,89.2805,89.3069,89.2453,89.3069,5977.0
2018-03-20 15:15:00,101.56,101.57,101.47,101.48,5323.0,89.2717,89.2805,89.1926,89.2014,5323.0
2018-03-20 15:20:00,101.49,101.53,101.47,101.48,3753.0,89.2102,89.2453,89.1926,89.2014,3753.0
2018-03-20 15:25:00,101.48,101.48,101.44,101.47,2017.0,89.2014,89.2014,89.1662,89.1926,2017.0
2018-03-20 15:30:00,101.48,101.51,101.45,101.5,18918.0,89.2014,89.2278,89.175,89.219,18918.0
2018-03-20 15:35:00,101.5,101.5,101.36,101.41,8947.0,89.219,89.219,89.0959,89.1399,8947.0
2018-03-20 15:40:00,101.4,101.43,101.37,101.37,4715.0,89.1311,89.1574,89.1047,89.1047,4715.0
2018-03-20 15:45:00,101.37,101.42,101.35,101.4,14078.0,89.1047,89.1487,89.0871,89.1311,14078.0
2018-03-20 15:50:00,101.4,101.41,101.36,101.4,8895.0,89.1311,89.1399,89.0959,89.1311,8895.0
2018-03-20 15:55:00,101.38,101.41,101.38,101.39,10923.0,89.1135,89.1399,89.1135,89.1223,10923.0
2018-03-21 09:30:00,101.34,101.54,101.3,101.33,12840.0,89.0783,89.2541,89.0432,89.0695,12840.0
2018-03-21 09:35:00,101.39,101.48,101.3,101.47,826.0,89.1223,89.2014,89.0432,89.1926,826.0
2018-03-21 09:40:00,101.44,101.44,101.4,101.4,3294.0,89.1662,89.1662,89.1311,89.1311,3294.0
2018-03-21 09:45:00,101.39,101.52,101.39,101.42,7126.0,89.1223,89.2366,89.1223,89.1487,7126.0
2018-03-21 09:50:00,101.42,101.45,101.4,101.45,1593.0,89.1487,89.175,89.1311,89.175,1593.0
2018-03-21 09:55:00,101.43,101.51,101.42,101.47,11572.0,89.1574,89.2278,89.1487,89.1926,11572.0
2018-03-21 10:00:00,101.46,101.48,101.45,101.47,1800.0,89.1838,89.2014,89.175,89.1926,1800.0
2018-03-21 10:05:00,101.5,101.51,101.45,101.48,2337.0,89.219,89.2278,89.175,89.2014,2337.0
2018-03-21 10:10:00,101.52,101.52,101.5,101.52,1556.0,89.2366,89.2366,89.219,89.2366,1556.0
2018-03-21 10:15:00,101.5,101.53,101.49,101.5,4426.0,89.219,89.2453,89.2102,89.219,4426.0
2018-03-21 10:20:00,101.51,101.51,101.45,101.45,3288.0,89.2278,89.2278,89.175,89.175,3288.0
2018-03-21 10:25:00,101.46,101.5,101.46,101.5,2263.0,89.1838,89.219,89.1838,89.219,2263.0
2018-03-21 10:30:00,101.52,101.52,101.47,101.47,3682.0,89.2366,89.2366,89.1926,89.1926,3682.0
2018-03-21 10:35:00,101.48,101.56,101.47,101.56,11928.0,89.2014,89.2717,89.1926,89.2717,11928.0
2018-03-21 10:40:00,101.58,101.69,101.57,101.69,2000.0,89.2893,89.386,89.2805,89.386,2000.0
2018-03-21 10:45:00,101.69,101.7,101.67,101.68,2602.0,89.386,89.3948,89.3684,89.3772,2602.0
2018-03-21 10:50:00,101.68,101.71,101.67,101.69,7760.0,89.3772,89.4036,89.3684,89.386,7760.0
2018-03-21 10:55:00,101.69,101.71,101.64,101.66,27209.0,89.386,89.4036,89.342,89.3596,27209.0
2018-03-21 11:00:00,101.64,101.66,101.62,101.62,3107.0,89.342,89.3596,89.3245,89.3245,3107.0
2018-03-21 11:05:00,101.63,101.65,101.62,101.63,1388.0,89.3332,89.3508,89.3245,89.3332,1388.0
2018-03-21 11:10:00,101.62,101.67,101.62,101.65,5026.0,89.3245,89.3684,89.3245,89.3508,5026.0
2018-03-21 11:15:00,101.67,101.71,101.67,101.71,820.0,89.3684,89.4036,89.3684,89.4036,820.0
2018-03-21 11:20:00,101.7,101.71,101.69,101.7,1431.0,89.3948,89.4036,89.386,89.3948,1431.0
2018-03-21 11:25:00,101.73,101.73,101.7,101.72,2536.0,89.4211,89.4211,89.3948,89.4124,2536.0
2018-03-21 11:30:00,101.74,101.8,101.73,101.8,12066.0,89.4299,89.4827,89.4211,89.4827,12066.0
2018-03-21 11:35:00,101.8,101.8,101.78,101.79,1116.0,89.4827,89.4827,89.4651,89.4739,1116.0
2018-03-21 11:40:00,101.82,101.82,101.78,101.82,588.0,89.5003,89.5003,89.4651,89.5003,588.0
2018-03-21 11:45:00,101.83,101.84,101.82,101.84,630.0,89.509,89.5178,89.5003,89.5178,630.0
2018-03-21 11:50:00,101.85,101.93,101.85,101.92,1453.0,89.5266,89.597,89.5266,89.5882,1453.0
2018-03-21 11:55:00,101.98,102.03,101.96,101.98,2441.0,89.6409,89.6849,89.6233,89.6409,2441.0
2018-03-21 12:00:00,101.92,101.93,101.9,101.91,2647.0,89.5882,89.597,89.5706,89.5794,2647.0
2018-03-21 12:05:00,101.91,101.94,101.91,101.93,1155.0,89.5794,89.6057,89.5794,89.597,1155.0
2018-03-21 12:10:00,101.95,101.96,101.93,101.94,1527.0,89.6145,89.6233,89.597,89.6057,1527.0
2018-03-21 12:15:00,101.98,101.99,101.98,101.99,841.0,89.6409,89.6497,89.6409,89.6497,841.0
2018-03-21 12:20:00,101.98,101.99,101.96,101.98,1901.0,89.6409,89.6497,89.6233,89.6409,1901.0
2018-03-21 12:25:00,101.97,101.97,101.93,101.93,1567.0,89.6321,89.6321,89.597,89.597,1567.0
2018-03-21 12:30:00,101.94,101.94,101.9,101.9,1271.0,89.6057,89.6057,89.5706,89.5706,1271.0
2018-03-21 12:35:00,101.92,101.95,101.91,101.95,685.0,89.5882,89.6145,89.5794,89.6145,685.0
2018-03-21 12:40:00,101.96,101.99,101.96,101.98,1275.0,89.6233,89.6497,89.6233,89.6409,1275.0
2018-03-21 12:45:00,101.98,101.98,101.95,101.95,794.0,89.6409,89.6409,89.6145,89.6145,794.0
2018-03-21 12:50:00,101.97,101.97,101.95,101.97,1998.0,89.6321,89.6321,89.6145,89.6321,1998.0
2018-03-21 12:55:00,101.95,101.97,101.95,101.96,1543.0,89.6145,89.6321,89.6145,89.6233,1543.0
2018-03-21 13:00:00,101.97,101.97,101.95,101.95,1100.0,89.6321,89.6321,89.6145,89.6145,1100.0
2018-03-21 13:05:00,101.92,101.92,101.89,101.9,1584.0,89.5882,89.5882,89.5618,89.5706,1584.0
2018-03-21 13:10:00,101.89,101.89,101.83,101.83,1861.0,89.5618,89.5618,89.509,89.509,1861.0
2018-03-21 13:15:00,101.83,101.83,101.82,101.82,700.0,89.509,89.509,89.5003,89.5003,700.0
2018-03-21 13:20:00,101.81,101.83,101.8,101.81,1916.0,89.4915,89.509,89.4827,89.4915,1916.0
2018-03-21 13:25:00,101.83,101.84,101.8,101.8,1601.0,89.509,89.5178,89.4827,89.4827,1601.0
2018-03-21 13:30:00,101.79,101.83,101.79,101.83,1973.0,89.4739,89.509,89.4739,89.509,1973.0
2018-03-21 13:35:00,101.83,101.85,101.76,101.76,2430.0,89.509,89.5266,89.4475,89.4475,2430.0
2018-03-21 13:40:00,101.73,101.77,101.73,101.75,2197.0,89.4211,89.4563,89.4211,89.4387,2197.0
2018-03-21 13:45:00,101.75,101.81,101.75,101.8,2874.0,89.4387,89.4915,89.4387,89.4827,2874.0
2018-03-21 13:50:00,101.81,101.86,101.79,101.85,3418.0,89.4915,89.5354,89.4739,89.5266,3418.0
2018-03-21 13:55:00,101.85,101.92,101.85,101.9,2881.0,89.5266,89.5882,89.5266,89.5706,2881.0
2018-03-21 14:00:00,101.97,102.19,101.58,101.7,21216.0,89.6321,89.8255,89.2893,89.3948,21216.0
2018-03-21 14:05:00,101.92,102.09,101.91,102.09,15625.0,89.5882,89.7376,89.5794,89.7376,15625.0
2018-03-21 14:10:00,102.0,102.11,102.0,102.03,2522.0,89.6585,89.7552,89.6585,89.6849,2522.0
2018-03-21 14:15:00,102.09,102.22,102.09,102.12,20545.0,89.7376,89.8519,89.7376,89.764,20545.0
2018-03-21 14:20:00,102.11,102.14,101.96,102.0,9241.0,89.7552,89.7815,89.6233,89.6585,9241.0
2018-03-21 14:25:00,101.96,101.98,101.81,101.87,4482.0,89.6233,89.6409,89.4915,89.5442,4482.0
2018-03-21 14:30:00,101.8,101.92,101.76,101.92,9605.0,89.4827,89.5882,89.4475,89.5882,9605.0
2018-03-21 14:35:00,101.85,101.85,101.62,101.62,19560.0,89.5266,89.5266,89.3245,89.3245,19560.0
2018-03-21 14:40:00,101.65,101.75,101.57,101.74,3581.0,89.3508,89.4387,89.2805,89.4299,3581.0
2018-03-21 14:45:00,101.7,101.71,101.48,101.5,10602.0,89.3948,89.4036,89.2014,89.219,10602.0
2018-03-21 14:50:00,101.51,101.51,101.34,101.4,44361.0,89.2278,89.2278,89.0783,89.1311,44361.0
2018-03-21 14:55:00,101.45,101.55,101.45,101.55,1288.0,89.175,89.2629,89.175,89.2629,1288.0
2018-03-21 15:00:00,101.58,101.79,101.58,101.79,9581.0,89.2893,89.4739,89.2893,89.4739,9581.0
2018-03-21 15:05:00,101.77,101.78,101.61,101.73,11856.0,89.4563,89.4651,89.3157,89.4211,11856.0
2018-03-21 15:10:00,101.74,101.96,101.72,101.96,11942.0,89.4299,89.6233,89.4124,89.6233,11942.0
2018-03-21 15:15:00,102.04,102.04,101.88,101.93,12811.0,89.6936,89.6936,89.553,89.597,12811.0
2018-03-21 15:20:00,101.9,101.96,101.86,101.93,7008.0,89.5706,89.6233,89.5354,89.597,7008.0
2018-03-21 15:25:00,101.9,101.9,101.74,101.74,2586.0,89.5706,89.5706,89.4299,89.4299,2586.0
2018-03-21 15:30:00,101.74,101.81,101.7,101.81,4381.0,89.4299,89.4915,89.3948,89.4915,4381.0
2018-03-21 15:35:00,101.79,101.9,101.79,101.82,17208.0,89.4739,89.5706,89.4739,89.5003,17208.0
2018-03-21 15:40:00,101.81,101.82,101.69,101.69,5204.0,89.4915,89.5003,89.386,89.386,5204.0
2018-03-21 15:45:00,101.67,101.8,101.67,101.76,6480.0,89.3684,89.4827,89.3684,89.4475,6480.0
2018-03-21 15:50:00,101.71,101.72,101.56,101.59,8269.0,89.4036,89.4124,89.2717,89.2981,8269.0
2018-03-21 15:55:00,101.57,101.57,101.43,101.43,13652.0,89.2805,89.2805,89.1574,89.1574,13652.0
2018-03-22 09:30:00,100.69,100.69,100.47,100.64,15845.0,88.507,88.507,88.3136,88.463,15845.0
2018-03-22 09:35:00,100.69,100.84,100.62,100.84,3447.0,88.507,88.6388,88.4455,88.6388,3447.0
2018-03-22 09:40:00,100.8,100.91,100.75,100.75,4958.0,88.6037,88.7004,88.5597,88.5597,4958.0
2018-03-22 09:45:00,100.83,100.87,100.75,100.87,6492.0,88.63,88.6652,88.5597,88.6652,6492.0
2018-03-22 09:50:00,100.85,100.86,100.77,100.77,6089.0,88.6476,88.6564,88.5773,88.5773,6089.0
2018-03-22 09:55:00,100.78,100.82,100.68,100.68,9977.0,88.5861,88.6213,88.4982,88.4982,9977.0
2018-03-22 10:00:00,100.68,100.78,100.66,100.76,6145.0,88.4982,88.5861,88.4806,88.5685,6145.0
2018-03-22 10:05:00,100.77,100.8,100.72,100.8,3274.0,88.5773,88.6037,88.5334,88.6037,3274.0
2018-03-22 10:10:00,100.77,101.05,100.75,101.05,9626.0,88.5773,88.8234,88.5597,88.8234,9626.0
2018-03-22 10:15:00,101.05,101.06,100.96,101.02,8546.0,88.8234,88.8322,88.7443,88.7971,8546.0
2018-03-22 10:20:00,100.97,101.0,100.93,100.97,3456.0,88.7531,88.7795,88.7179,88.7531,3456.0
2018-03-22 10:25:00,100.97,101.0,100.87,100.88,4685.0,88.7531,88.7795,88.6652,88.674,4685.0
2018-03-22 10:30:00,100.87,100.87,100.76,100.76,2995.0,88.6652,88.6652,88.5685,88.5685,2995.0
2018-03-22 10:35:00,100.76,100.81,100.68,100.75,8171.0,88.5685,88.6125,88.4982,88.5597,8171.0
2018-03-22 10:40:00,100.77,100.77,100.59,100.62,15013.0,88.5773,88.5773,88.4191,88.4455,15013.0
2018-03-22 10:45:00,100.59,100.6,100.43,100.45,63439.0,88.4191,88.4279,88.2784,88.296,63439.0
2018-03-22 10:50:00,100.45,100.49,100.4,100.44,6945.0,88.296,88.3312,88.2521,88.2872,6945.0
2018-03-22 10:55:00,100.44,100.44,100.29,100.36,17508.0,88.2872,88.2872,88.1554,88.2169,17508.0
2018-03-22 11:00:00,100.37,100.46,100.37,100.44,6935.0,88.2257,88.3048,88.2257,88.2872,6935.0
2018-03-22 11:05:00,100.43,100.43,100.37,100.4,7532.0,88.2784,88.2784,88.2257,88.2521,7532.0
2018-03-22 11:10:00,100.42,100.44,100.42,100.43,500.0,88.2697,88.2872,88.2697,88.2784,500.0
2018-03-22 11:15:00,100.36,100.42,100.33,100.38,3204.0,88.2169,88.2697,88.1905,88.2345,3204.0
2018-03-22 11:20:00,100.39,100.39,100.2,100.26,10037.0,88.2433,88.2433,88.0763,88.129,10037.0
2018-03-22 11:25:00,100.28,100.28,100.15,100.23,9730.0,88.1466,88.1466,88.0323,88.1026,9730.0
2018-03-22 11:30:00,100.25,100.31,100.14,100.16,7632.0,88.1202,88.173,88.0235,88.0411,7632.0
2018-03-22 11:35:00,100.08,100.11,100.04,100.04,4000.0,87.9708,87.9972,87.9356,87.9356,4000.0
2018-03-22 11:40:00,100.07,100.08,99.94,100.03,11833.0,87.962,87.9708,87.8477,87.9268,11833.0
2018-03-22 11:45:00,100.04,100.13,100.01,100.13,3588.0,87.9356,88.0147,87.9093,88.0147,3588.0
2018-03-22 11:50:00,100.14,100.24,100.08,100.23,22543.0,88.0235,88.1114,87.9708,88.1026,22543.0
2018-03-22 11:55:00,100.23,100.23,100.08,100.08,4650.0,88.1026,88.1026,87.9708,87.9708,4650.0
2018-03-22 12:00:00,100.08,100.17,100.0,100.17,11238.0,87.9708,88.0499,87.9005,88.0499,11238.0
2018-03-22 12:05:00,100.18,100.24,100.14,100.18,5571.0,88.0587,88.1114,88.0235,88.0587,5571.0
2018-03-22 12:10:00,100.2,100.27,100.2,100.21,3592.0,88.0763,88.1378,88.0763,88.0851,3592.0
2018-03-22 12:15:00,100.18,100.49,100.14,100.41,27839.0,88.0587,88.3312,88.0235,88.2609,27839.0
2018-03-22 12:20:00,100.45,100.53,100.39,100.44,24454.0,88.296,88.3663,88.2433,88.2872,24454.0
2018-03-22 12:25:00,100.42,100.69,100.42,100.67,17433.0,88.2697,88.507,88.2697,88.4894,17433.0
2018-03-22 12:30:00,100.68,100.69,100.59,100.64,3172.0,88.4982,88.507,88.4191,88.463,3172.0
2018-03-22 12:35:00,100.7,100.73,100.64,100.69,2266.0,88.5158,88.5421,88.463,88.507,2266.0
2018-03-22 12:40:00,100.6,100.6,100.52,100.52,2681.0,88.4279,88.4279,88.3576,88.3576,2681.0
2018-03-22 12:45:00,100.51,100.52,100.43,100.5,10127.0,88.3488,88.3576,88.2784,88.34,10127.0
2018-03-22 12:50:00,100.54,100.63,100.52,100.57,2158.0,88.3751,88.4542,88.3576,88.4015,2158.0
2018-03-22 12:55:00,100.56,100.56,100.44,100.46,3582.0,88.3927,88.3927,88.2872,88.3048,3582.0
2018-03-22 13:00:00,100.34,100.39,100.23,100.26,8000.0,88.1993,88.2433,88.1026,88.129,8000.0
2018-03-22 13:05:00,100.28,100.35,100.23,100.32,6835.0,88.1466,88.2081,88.1026,88.1818,6835.0
2018-03-22 13:10:00,100.32,100.39,100.28,100.39,1600.0,88.1818,88.2433,88.1466,88.2433,1600.0
2018-03-22 13:15:00,100.44,100.45,100.39,100.41,2854.0,88.2872,88.296,88.2433,88.2609,2854.0
2018-03-22 13:20:00,100.4,100.63,100.34,100.63,3300.0,88.2521,88.4542,88.1993,88.4542,3300.0
2018-03-22 13:25:00,100.65,100.76,100.58,100.75,2956.0,88.4718,88.5685,88.4103,88.5597,2956.0
2018-03-22 13:30:00,100.76,100.8,100.68,100.73,2979.0,88.5685,88.6037,88.4982,88.5421,2979.0
2018-03-22 13:35:00,100.78,100.84,100.72,100.74,9119.0,88.5861,88.6388,88.5334,88.5509,9119.0
2018-03-22 13:40:00,100.72,100.78,100.71,100.74,3519.0,88.5334,88.5861,88.5246,88.5509,3519.0
2018-03-22 13:45:00,100.8,100.81,100.69,100.7,6419.0,88.6037,88.6125,88.507,88.5158,6419.0
2018-03-22 13:50:00,100.68,100.7,100.65,100.65,2129.0,88.4982,88.5158,88.4718,88.4718,2129.0
2018-03-22 13:55:00,100.63,100.7,100.62,100.66,4708.0,88.4542,88.5158,88.4455,88.4806,4708.0
2018-03-22 14:00:00,100.67,100.72,100.57,100.61,19567.0,88.4894,88.5334,88.4015,88.4367,19567.0
2018-03-22 14:05:00,100.61,100.62,100.51,100.52,2828.0,88.4367,88.4455,88.3488,88.3576,2828.0
2018-03-22 14:10:00,100.43,100.53,100.4,100.51,1879.0,88.2784,88.3663,88.2521,88.3488,1879.0
2018-03-22 14:15:00,100.49,100.52,100.47,100.47,6406.0,88.3312,88.3576,88.3136,88.3136,6406.0
2018-03-22 14:20:00,100.45,100.46,100.31,100.31,3718.0,88.296,88.3048,88.173,88.173,3718.0
2018-03-22 14:25:00,100.31,100.31,100.2,100.22,2405.0,88.173,88.173,88.0763,88.0939,2405.0
2018-03-22 14:30:00,100.18,100.19,100.14,100.17,2318.0,88.0587,88.0675,88.0235,88.0499,2318.0
2018-03-22 14:35:00,100.18,100.31,100.17,100.3,3839.0,88.0587,88.173,88.0499,88.1642,3839.0
2018-03-22 14:40:00,100.3,100.31,100.23,100.24,3259.0,88.1642,88.173,88.1026,88.1114,3259.0
2018-03-22 14:45:00,100.27,100.35,100.24,100.28,2049.0,88.1378,88.2081,88.1114,88.1466,2049.0
2018-03-22 14:50:00,100.29,100.31,100.2,100.21,3057.0,88.1554,88.173,88.0763,88.0851,3057.0
2018-03-22 14:55:00,100.17,100.18,99.98,100.04,7427.0,88.0499,88.0587,87.8829,87.9356,7427.0
2018-03-22 15:00:00,100.0,100.23,100.0,100.18,5698.0,87.9005,88.1026,87.9005,88.0587,5698.0
2018-03-22 15:05:00,100.19,100.19,99.98,99.99,15147.0,88.0675,88.0675,87.8829,87.8917,15147.0
2018-03-22 15:10:00,99.98,100.03,99.91,99.94,5515.0,87.8829,87.9268,87.8214,87.8477,5515.0
2018-03-22 15:15:00,99.92,99.94,99.72,99.79,21445.0,87.8302,87.8477,87.6543,87.7159,21445.0
2018-03-22 15:20:00,99.8,100.02,99.79,99.95,19547.0,87.7247,87.9181,87.7159,87.8565,19547.0
2018-03-22 15:25:00,99.95,99.95,99.76,99.76,6318.0,87.8565,87.8565,87.6895,87.6895,6318.0
2018-03-22 15:30:00,99.75,99.77,99.63,99.64,15433.0,87.6807,87.6983,87.5752,87.584,15433.0
2018-03-22 15:35:00,99.71,99.71,99.57,99.59,10908.0,87.6456,87.6456,87.5225,87.5401,10908.0
2018-03-22 15:40:00,99.57,99.61,99.5,99.51,21557.0,87.5225,87.5577,87.461,87.4698,21557.0
2018-03-22 15:45:00,99.5,99.5,99.11,99.25,79760.0,87.461,87.461,87.1182,87.2412,79760.0
2018-03-22 15:50:00,99.27,99.41,99.21,99.25,27170.0,87.2588,87.3819,87.2061,87.2412,27170.0
2018-03-22 15:55:00,99.23,99.3,99.13,99.16,48881.0,87.2236,87.2852,87.1357,87.1621,48881.0
2018-03-23 09:30:00,99.38,99.68,99.38,99.66,18027.0,87.3555,87.6192,87.3555,87.6016,18027.0
2018-03-23 09:35:00,99.62,99.62,99.48,99.48,18558.0,87.5664,87.5664,87.4434,87.4434,18558.0
2018-03-23 09:40:00,99.43,99.45,99.31,99.31,5115.0,87.3994,87.417,87.294,87.294,5115.0
2018-03-23 09:45:00,99.31,99.31,99.17,99.22,6425.0,87.294,87.294,87.1709,87.2148,6425.0
2018-03-23 09:50:00,99.21,99.38,99.21,99.36,18096.0,87.2061,87.3555,87.2061,87.3379,18096.0
2018-03-23 09:55:00,99.38,99.4,99.26,99.27,5608.0,87.3555,87.3731,87.25,87.2588,5608.0
2018-03-23 10:00:00,99.33,99.48,99.32,99.4,2646.0,87.3115,87.4434,87.3027,87.3731,2646.0
2018-03-23 10:05:00,99.43,99.43,99.26,99.38,7616.0,87.3994,87.3994,87.25,87.3555,7616.0
2018-03-23 10:10:00,99.4,99.5,99.3,99.31,5322.0,87.3731,87.461,87.2852,87.294,5322.0
2018-03-23 10:15:00,99.44,99.44,99.25,99.26,3408.0,87.4082,87.4082,87.2412,87.25,3408.0
2018-03-23 10:20:00,99.18,99.28,99.16,99.24,2668.0,87.1797,87.2676,87.1621,87.2324,2668.0
2018-03-23 10:25:00,99.28,99.4,99.27,99.37,3207.0,87.2676,87.3731,87.2588,87.3467,3207.0
2018-03-23 10:30:00,99.4,99.48,99.35,99.48,3390.0,87.3731,87.4434,87.3291,87.4434,3390.0
2018-03-23 10:35:00,99.47,99.47,99.32,99.34,12156.0,87.4346,87.4346,87.3027,87.3203,12156.0
2018-03-23 10:40:00,99.33,99.46,99.33,99.37,5270.0,87.3115,87.4258,87.3115,87.3467,5270.0
2018-03-23 10:45:00,99.39,99.5,99.37,99.38,8302.0,87.3643,87.461,87.3467,87.3555,8302.0
2018-03-23 10:50:00,99.38,99.46,99.29,99.41,3261.0,87.3555,87.4258,87.2764,87.3819,3261.0
2018-03-23 10:55:00,99.44,99.5,99.39,99.5,3528.0,87.4082,87.461,87.3643,87.461,3528.0
2018-03-23 11:00:00,99.56,99.56,99.37,99.43,7422.0,87.5137,87.5137,87.3467,87.3994,7422.0
2018-03-23 11:05:00,99.44,99.44,99.34,99.35,8410.0,87.4082,87.4082,87.3203,87.3291,8410.0
2018-03-23 11:10:00,99.33,99.34,99.25,99.28,2492.0,87.3115,87.3203,87.2412,87.2676,2492.0
2018-03-23 11:15:00,99.31,99.32,99.27,99.32,4036.0,87.294,87.3027,87.2588,87.3027,4036.0
2018-03-23 11:20:00,99.3,99.32,99.23,99.24,3422.0,87.2852,87.3027,87.2236,87.2324,3422.0
2018-03-23 11:25:00,99.25,99.32,99.2,99.2,6379.0,87.2412,87.3027,87.1973,87.1973,6379.0
2018-03-23 11:30:00,99.22,99.26,99.2,99.22,2237.0,87.2148,87.25,87.1973,87.2148,2237.0
2018-03-23 11:35:00,99.21,99.24,99.02,99.02,3810.0,87.2061,87.2324,87.039,87.039,3810.0
2018-03-23 11:40:00,99.01,99.04,98.93,98.94,15622.0,87.0303,87.0566,86.9599,86.9687,15622.0
2018-03-23 11:45:00,98.91,98.92,98.79,98.8,7470.0,86.9424,86.9511,86.8369,86.8457,7470.0
2018-03-23 11:50:00,98.78,98.79,98.67,98.79,16568.0,86.8281,86.8369,86.7314,86.8369,16568.0
2018-03-23 11:55:00,98.75,98.75,98.65,98.68,7648.0,86.8017,86.8017,86.7138,86.7402,7648.0
2018-03-23 12:00:00,98.62,98.85,98.62,98.82,2769.0,86.6874,86.8896,86.6874,86.8632,2769.0
2018-03-23 12:05:00,98.8,98.88,98.74,98.83,4659.0,86.8457,86.916,86.7929,86.872,4659.0
2018-03-23 12:10:00,98.84,98.84,98.71,98.72,1546.0,86.8808,86.8808,86.7666,86.7753,1546.0
2018-03-23 12:15:00,98.81,98.83,98.67,98.68,9640.0,86.8545,86.872,86.7314,86.7402,9640.0
2018-03-23 12:20:00,98.68,98.82,98.67,98.82,11977.0,86.7402,86.8632,86.7314,86.8632,11977.0
2018-03-23 12:25:00,98.88,99.0,98.87,98.99,5302.0,86.916,87.0215,86.9072,87.0127,5302.0
2018-03-23 12:30:00,98.98,98.98,98.92,98.93,1384.0,87.0039,87.0039,86.9511,86.9599,1384.0
2018-03-23 12:35:00,98.91,98.91,98.77,98.77,6117.0,86.9424,86.9424,86.8193,86.8193,6117.0
2018-03-23 12:40:00,98.76,98.76,98.64,98.65,6698.0,86.8105,86.8105,86.705,86.7138,6698.0
2018-03-23 12:45:00,98.65,98.79,98.65,98.72,5177.0,86.7138,86.8369,86.7138,86.7753,5177.0
2018-03-23 12:50:00,98.73,98.79,98.72,98.77,4223.0,86.7841,86.8369,86.7753,86.8193,4223.0
2018-03-23 12:55:00,98.76,98.76,98.67,98.68,3919.0,86.8105,86.8105,86.7314,86.7402,3919.0
2018-03-23 13:00:00,98.62,98.85,98.62,98.82,6177.0,86.6874,86.8896,86.6874,86.8632,6177.0
2018-03-23 13:05:00,98.81,98.94,98.8,98.94,3344.0,86.8545,86.9687,86.8457,86.9687,3344.0
2018-03-23 13:10:00,98.97,99.0,98.92,98.94,5447.0,86.9951,87.0215,86.9511,86.9687,5447.0
2018-03-23 13:15:00,98.95,98.95,98.9,98.93,4603.0,86.9775,86.9775,86.9336,86.9599,4603.0
2018-03-23 13:20:00,98.92,99.08,98.9,99.06,28844.0,86.9511,87.0918,86.9336,87.0742,28844.0
2018-03-23 13:25:00,99.07,99.08,98.96,99.06,10480.0,87.083,87.0918,86.9863,87.0742,10480.0
2018-03-23 13:30:00,99.07,99.15,98.98,99.05,4355.0,87.083,87.1533,87.0039,87.0654,4355.0
2018-03-23 13:35:00,99.02,99.04,98.93,98.95,3660.0,87.039,87.0566,86.9599,86.9775,3660.0
2018-03-23 13:40:00,98.93,98.94,98.89,98.93,3251.0,86.9599,86.9687,86.9248,86.9599,3251.0
2018-03-23 13:45:00,98.93,99.07,98.93,99.07,4710.0,86.9599,87.083,86.9599,87.083,4710.0
2018-03-23 13:50:00,99.1,99.29,99.09,99.29,4706.0,87.1094,87.2764,87.1006,87.2764,4706.0
2018-03-23 13:55:00,99.22,99.27,99.2,99.21,16035.0,87.2148,87.2588,87.1973,87.2061,16035.0
2018-03-23 14:00:00,99.26,99.3,99.14,99.16,13469.0,87.25,87.2852,87.1445,87.1621,13469.0
2018-03-23 14:05:00,99.16,99.19,99.04,99.05,6174.0,87.1621,87.1885,87.0566,87.0654,6174.0
2018-03-23 14:10:00,99.04,99.04,98.9,98.9,2773.0,87.0566,87.0566,86.9336,86.9336,2773.0
2018-03-23 14:15:00,98.86,98.89,98.79,98.84,6250.0,86.8984,86.9248,86.8369,86.8808,6250.0
2018-03-23 14:20:00,98.83,98.88,98.74,98.77,5151.0,86.872,86.916,86.7929,86.8193,5151.0
2018-03-23 14:25:00,98.77,98.79,98.68,98.78,8981.0,86.8193,86.8369,86.7402,86.8281,8981.0
2018-03-23 14:30:00,98.75,98.84,98.71,98.74,5484.0,86.8017,86.8808,86.7666,86.7929,5484.0
2018-03-23 14:35:00,98.68,98.75,98.68,98.72,969.0,86.7402,86.8017,86.7402,86.7753,969.0
2018-03-23 14:40:00,98.72,98.79,98.67,98.7,4406.0,86.7753,86.8369,86.7314,86.7578,4406.0
2018-03-23 14:45:00,98.59,98.62,98.41,98.41,11861.0,86.6611,86.6874,86.5029,86.5029,11861.0
2018-03-23 14:50:00,98.39,98.41,98.28,98.41,5939.0,86.4853,86.5029,86.3886,86.5029,5939.0
2018-03-23 14:55:00,98.38,98.38,97.95,97.98,29043.0,86.4765,86.4765,86.0985,86.1249,29043.0
2018-03-23 15:00:00,98.0,98.08,97.85,97.91,14574.0,86.1425,86.2128,86.0106,86.0634,14574.0
2018-03-23 15:05:00,97.89,97.99,97.78,97.78,32753.0,86.0458,86.1337,85.9491,85.9491,32753.0
2018-03-23 15:10:00,97.79,98.05,97.75,98.0,25263.0,85.9579,86.1864,85.9227,86.1425,25263.0
2018-03-23 15:15:00,98.04,98.17,98.0,98.01,15769.0,86.1776,86.2919,86.1425,86.1513,15769.0
2018-03-23 15:20:00,98.07,98.07,97.76,97.76,31702.0,86.204,86.204,85.9315,85.9315,31702.0
2018-03-23 15:25:00,97.79,97.96,97.79,97.9,10708.0,85.9579,86.1073,85.9579,86.0546,10708.0
2018-03-23 15:30:00,97.86,97.87,97.75,97.75,16426.0,86.0194,86.0282,85.9227,85.9227,16426.0
2018-03-23 15:35:00,97.76,97.76,97.57,97.73,60973.0,85.9315,85.9315,85.7645,85.9051,60973.0
2018-03-23 15:40:00,97.73,97.8,97.53,97.57,33263.0,85.9051,85.9667,85.7293,85.7645,33263.0
2018-03-23 15:45:00,97.55,97.57,97.42,97.46,24322.0,85.7469,85.7645,85.6326,85.6678,24322.0
2018-03-23 15:50:00,97.44,97.45,97.2,97.27,22718.0,85.6502,85.659,85.4393,85.5008,22718.0
2018-03-23 15:55:00,97.24,97.46,97.23,97.3,39045.0,85.4744,85.6678,85.4656,85.5272,39045.0
2018-03-26 09:30:00,98.5,98.72,98.5,98.7,19417.0,86.582,86.7753,86.582,86.7578,19417.0
2018-03-26 09:35:00,98.61,98.77,98.53,98.77,19259.0,86.6787,86.8193,86.6083,86.8193,19259.0
2018-03-26 09:40:00,98.75,98.82,98.75,98.76,17300.0,86.8017,86.8632,86.8017,86.8105,17300.0
2018-03-26 09:45:00,98.64,98.65,98.57,98.58,5812.0,86.705,86.7138,86.6435,86.6523,5812.0
2018-03-26 09:50:00,98.55,98.63,98.51,98.55,2476.0,86.6259,86.6962,86.5908,86.6259,2476.0
2018-03-26 09:55:00,98.62,98.68,98.61,98.65,783.0,86.6874,86.7402,86.6787,86.7138,783.0
2018-03-26 10:00:00,98.66,98.68,98.59,98.61,3489.0,86.7226,86.7402,86.6611,86.6787,3489.0
2018-03-26 10:05:00,98.55,98.6,98.54,98.6,2768.0,86.6259,86.6699,86.6171,86.6699,2768.0
2018-03-26 10:10:00,98.61,98.61,98.56,98.57,2011.0,86.6787,86.6787,86.6347,86.6435,2011.0
2018-03-26 10:15:00,98.55,98.55,98.49,98.51,17900.0,86.6259,86.6259,86.5732,86.5908,17900.0
2018-03-26 10:20:00,98.49,98.52,98.42,98.43,1999.0,86.5732,86.5995,86.5116,86.5204,1999.0
2018-03-26 10:25:00,98.42,98.42,98.28,98.3,9028.0,86.5116,86.5116,86.3886,86.4062,9028.0
2018-03-26 10:30:00,98.27,98.27,98.17,98.25,4438.0,86.3798,86.3798,86.2919,86.3622,4438.0
2018-03-26 10:35:00,98.33,98.38,98.28,98.36,8568.0,86.4325,86.4765,86.3886,86.4589,8568.0
2018-03-26 10:40:00,98.33,98.37,98.24,98.24,6965.0,86.4325,86.4677,86.3534,86.3534,6965.0
2018-03-26 10:45:00,98.2,98.22,98.13,98.2,4451.0,86.3183,86.3358,86.2567,86.3183,4451.0
2018-03-26 10:50:00,98.34,98.36,98.26,98.26,2228.0,86.4413,86.4589,86.371,86.371,2228.0
2018-03-26 10:55:00,98.33,98.4,98.23,98.24,5319.0,86.4325,86.4941,86.3446,86.3534,5319.0
2018-03-26 11:00:00,98.22,98.34,98.22,98.3,2826.0,86.3358,86.4413,86.3358,86.4062,2826.0
2018-03-26 11:05:00,98.29,98.29,98.03,98.03,4289.0,86.3974,86.3974,86.1688,86.1688,4289.0
2018-03-26 11:10:00,98.0,98.14,97.98,98.04,37634.0,86.1425,86.2655,86.1249,86.1776,37634.0
2018-03-26 11:15:00,97.91,97.91,97.79,97.8,2644.0,86.0634,86.0634,85.9579,85.9667,2644.0
2018-03-26 11:20:00,97.79,98.06,97.79,98.06,4859.0,85.9579,86.1952,85.9579,86.1952,4859.0
2018-03-26 11:25:00,98.05,98.09,97.94,97.94,2894.0,86.1864,86.2216,86.0897,86.0897,2894.0
2018-03-26 11:30:00,97.9,98.12,97.89,98.12,5092.0,86.0546,86.2479,86.0458,86.2479,5092.0
2018-03-26 11:35:00,98.06,98.1,98.02,98.08,2830.0,86.1952,86.2304,86.16,86.2128,2830.0
2018-03-26 11:40:00,98.19,98.2,98.18,98.2,682.0,86.3095,86.3183,86.3007,86.3183,682.0
2018-03-26 11:45:00,98.17,98.19,98.13,98.13,2171.0,86.2919,86.3095,86.2567,86.2567,2171.0
2018-03-26 11:50:00,98.15,98.31,98.15,98.24,6874.0,86.2743,86.415,86.2743,86.3534,6874.0
2018-03-26 11:55:00,98.24,98.24,98.14,98.2,1779.0,86.3534,86.3534,86.2655,86.3183,1779.0
2018-03-26 12:00:00,98.22,98.24,98.11,98.13,7261.0,86.3358,86.3534,86.2392,86.2567,7261.0
2018-03-26 12:05:00,98.11,98.31,98.11,98.31,2285.0,86.2392,86.415,86.2392,86.415,2285.0
2018-03-26 12:10:00,98.32,98.4,98.27,98.4,5541.0,86.4237,86.4941,86.3798,86.4941,5541.0
2018-03-26 12:15:00,98.44,98.45,98.38,98.38,2430.0,86.5292,86.538,86.4765,86.4765,2430.0
2018-03-26 12:20:00,98.41,98.47,98.4,98.44,3939.0,86.5029,86.5556,86.4941,86.5292,3939.0
2018-03-26 12:25:00,98.47,98.53,98.44,98.44,3650.0,86.5556,86.6083,86.5292,86.5292,3650.0
2018-03-26 12:30:00,98.45,98.53,98.44,98.53,9911.0,86.538,86.6083,86.5292,86.6083,9911.0
2018-03-26 12:35:00,98.57,98.62,98.47,98.48,8335.0,86.6435,86.6874,86.5556,86.5644,8335.0
2018-03-26 12:40:00,98.44,98.49,98.42,98.42,6424.0,86.5292,86.5732,86.5116,86.5116,6424.0
2018-03-26 12:45:00,98.46,98.46,98.32,98.32,4667.0,86.5468,86.5468,86.4237,86.4237,4667.0
2018-03-26 12:50:00,98.31,98.35,98.27,98.29,2840.0,86.415,86.4501,86.3798,86.3974,2840.0
2018-03-26 12:55:00,98.29,98.35,98.27,98.31,9354.0,86.3974,86.4501,86.3798,86.415,9354.0
2018-03-26 13:00:00,98.31,98.5,98.31,98.49,3887.0,86.415,86.582,86.415,86.5732,3887.0
2018-03-26 13:05:00,98.39,98.52,98.39,98.46,2030.0,86.4853,86.5995,86.4853,86.5468,2030.0
2018-03-26 13:10:00,98.45,98.56,98.44,98.56,3187.0,86.538,86.6347,86.5292,86.6347,3187.0
2018-03-26 13:15:00,98.59,98.65,98.59,98.62,2390.0,86.6611,86.7138,86.6611,86.6874,2390.0
2018-03-26 13:20:00,98.6,98.62,98.51,98.52,1908.0,86.6699,86.6874,86.5908,86.5995,1908.0
2018-03-26 13:25:00,98.51,98.52,98.44,98.47,4497.0,86.5908,86.5995,86.5292,86.5556,4497.0
2018-03-26 13:30:00,98.48,98.48,98.34,98.34,1892.0,86.5644,86.5644,86.4413,86.4413,1892.0
2018-03-26 13:35:00,98.36,98.51,98.36,98.5,1916.0,86.4589,86.5908,86.4589,86.582,1916.0
2018-03-26 13:40:00,98.56,98.61,98.48,98.48,2912.0,86.6347,86.6787,86.5644,86.5644,2912.0
2018-03-26 13:45:00,98.47,98.56,98.46,98.56,2470.0,86.5556,86.6347,86.5468,86.6347,2470.0
2018-03-26 13:50:00,98.56,98.57,98.46,98.47,2358.0,86.6347,86.6435,86.5468,86.5556,2358.0
2018-03-26 13:55:00,98.45,98.54,98.42,98.54,29809.0,86.538,86.6171,86.5116,86.6171,29809.0
2018-03-26 14:00:00,98.54,98.71,98.54,98.71,7205.0,86.6171,86.7666,86.6171,86.7666,7205.0
2018-03-26 14:05:00,98.69,98.77,98.69,98.76,1407.0,86.749,86.8193,86.749,86.8105,1407.0
2018-03-26 14:10:00,98.79,98.92,98.78,98.87,6340.0,86.8369,86.9511,86.8281,86.9072,6340.0
2018-03-26 14:15:00,98.83,98.98,98.83,98.98,9507.0,86.872,87.0039,86.872,87.0039,9507.0
2018-03-26 14:20:00,98.97,99.02,98.86,98.86,14981.0,86.9951,87.039,86.8984,86.8984,14981.0
2018-03-26 14:25:00,98.88,99.0,98.86,98.97,6800.0,86.916,87.0215,86.8984,86.9951,6800.0
2018-03-26 14:30:00,98.99,99.05,98.95,98.97,8779.0,87.0127,87.0654,86.9775,86.9951,8779.0
2018-03-26 14:35:00,98.96,99.04,98.95,98.96,10276.0,86.9863,87.0566,86.9775,86.9863,10276.0
2018-03-26 14:40:00,99.0,99.03,98.99,98.99,2349.0,87.0215,87.0478,87.0127,87.0127,2349.0
2018-03-26 14:45:00,99.01,99.02,98.88,98.91,2900.0,87.0303,87.039,86.916,86.9424,2900.0
2018-03-26 14:50:00,98.97,99.13,98.97,99.13,5247.0,86.9951,87.1357,86.9951,87.1357,5247.0
2018-03-26 14:55:00,99.16,99.17,99.02,99.02,4486.0,87.1621,87.1709,87.039,87.039,4486.0
2018-03-26 15:00:00,99.07,99.14,99.07,99.14,1740.0,87.083,87.1445,87.083,87.1445,1740.0
2018-03-26 15:05:00,99.15,99.22,99.14,99.21,15777.0,87.1533,87.2148,87.1445,87.2061,15777.0
2018-03-26 15:10:00,99.23,99.29,99.22,99.27,10811.0,87.2236,87.2764,87.2148,87.2588,10811.0
2018-03-26 15:15:00,99.26,99.36,99.26,99.35,5855.0,87.25,87.3379,87.25,87.3291,5855.0
2018-03-26 15:20:00,99.36,99.39,99.31,99.33,9162.0,87.3379,87.3643,87.294,87.3115,9162.0
2018-03-26 15:25:00,99.33,99.4,99.3,99.39,6431.0,87.3115,87.3731,87.2852,87.3643,6431.0
2018-03-26 15:30:00,99.41,99.51,99.38,99.48,58881.0,87.3819,87.4698,87.3555,87.4434,58881.0
2018-03-26 15:35:00,99.46,99.46,99.32,99.36,9365.0,87.4258,87.4258,87.3027,87.3379,9365.0
2018-03-26 15:40:00,99.4,99.5,99.37,99.49,5964.0,87.3731,87.461,87.3467,87.4522,5964.0
2018-03-26 15:45:00,99.46,99.61,99.46,99.61,15022.0,87.4258,87.5577,87.4258,87.5577,15022.0
2018-03-26 15:50:00,99.62,99.62,99.48,99.54,12427.0,87.5664,87.5664,87.4434,87.4961,12427.0
2018-03-26 15:55:00,99.55,99.61,99.49,99.51,21500.0,87.5049,87.5577,87.4522,87.4698,21500.0
2018-03-27 09:30:00,99.89,99.89,99.44,99.48,17870.0,87.8038,87.8038,87.4082,87.4434,17870.0
2018-03-27 09:35:00,99.48,99.54,99.46,99.53,17550.0,87.4434,87.4961,87.4258,87.4873,17550.0
2018-03-27 09:40:00,99.5,99.51,99.42,99.49,17596.0,87.461,87.4698,87.3906,87.4522,17596.0
2018-03-27 09:45:00,99.42,99.45,99.27,99.3,10170.0,87.3906,87.417,87.2588,87.2852,10170.0
2018-03-27 09:50:00,99.26,99.33,99.25,99.31,2527.0,87.25,87.3115,87.2412,87.294,2527.0
2018-03-27 09:55:00,99.35,99.52,99.35,99.48,4835.0,87.3291,87.4785,87.3291,87.4434,4835.0
2018-03-27 10:00:00,99.55,99.58,99.48,99.57,9290.0,87.5049,87.5313,87.4434,87.5225,9290.0
2018-03-27 10:05:00,99.64,99.7,99.44,99.59,9551.0,87.584,87.6368,87.4082,87.5401,9551.0
2018-03-27 10:10:00,99.54,99.55,99.29,99.3,4606.0,87.4961,87.5049,87.2764,87.2852,4606.0
2018-03-27 10:15:00,99.32,99.39,99.26,99.35,12179.0,87.3027,87.3643,87.25,87.3291,12179.0
2018-03-27 10:20:00,99.35,99.44,99.31,99.36,11098.0,87.3291,87.4082,87.294,87.3379,11098.0
2018-03-27 10:25:00,99.35,99.48,99.34,99.44,7180.0,87.3291,87.4434,87.3203,87.4082,7180.0
2018-03-27 10:30:00,99.36,99.36,99.19,99.27,9263.0,87.3379,87.3379,87.1885,87.2588,9263.0
2018-03-27 10:35:00,99.27,99.37,99.27,99.37,3188.0,87.2588,87.3467,87.2588,87.3467,3188.0
2018-03-27 10:40:00,99.36,99.6,99.33,99.59,8359.0,87.3379,87.5489,87.3115,87.5401,8359.0
2018-03-27 10:45:00,99.55,99.55,99.51,99.53,2369.0,87.5049,87.5049,87.4698,87.4873,2369.0
2018-03-27 10:50:00,99.54,99.6,99.47,99.47,3861.0,87.4961,87.5489,87.4346,87.4346,3861.0
2018-03-27 10:55:00,99.49,99.58,99.45,99.45,4096.0,87.4522,87.5313,87.417,87.417,4096.0
2018-03-27 11:00:00,99.42,99.48,99.35,99.37,9066.0,87.3906,87.4434,87.3291,87.3467,9066.0
2018-03-27 11:05:00,99.37,99.49,99.33,99.49,4987.0,87.3467,87.4522,87.3115,87.4522,4987.0
2018-03-27 11:10:00,99.43,99.55,99.42,99.48,3029.0,87.3994,87.5049,87.3906,87.4434,3029.0
2018-03-27 11:15:00,99.47,99.58,99.46,99.55,4136.0,87.4346,87.5313,87.4258,87.5049,4136.0
2018-03-27 11:20:00,99.53,99.56,99.45,99.56,4990.0,87.4873,87.5137,87.417,87.5137,4990.0
2018-03-27 11:25:00,99.55,99.55,99.5,99.52,3502.0,87.5049,87.5049,87.461,87.4785,3502.0
2018-03-27 11:30:00,99.61,99.69,99.59,99.69,5575.0,87.5577,87.628,87.5401,87.628,5575.0
2018-03-27 11:35:00,99.67,99.72,99.61,99.71,11056.0,87.6104,87.6543,87.5577,87.6456,11056.0
2018-03-27 11:40:00,99.76,99.89,99.76,99.89,9076.0,87.6895,87.8038,87.6895,87.8038,9076.0
2018-03-27 11:45:00,99.9,100.01,99.87,100.0,4206.0,87.8126,87.9093,87.7862,87.9005,4206.0
2018-03-27 11:50:00,100.02,100.02,99.96,100.0,2941.0,87.9181,87.9181,87.8653,87.9005,2941.0
2018-03-27 11:55:00,100.01,100.01,99.92,100.0,1783.0,87.9093,87.9093,87.8302,87.9005,1783.0
2018-03-27 12:00:00,100.02,100.07,99.96,100.07,3526.0,87.9181,87.962,87.8653,87.962,3526.0
2018-03-27 12:05:00,100.07,100.07,99.93,99.95,4204.0,87.962,87.962,87.8389,87.8565,4204.0
2018-03-27 12:10:00,99.96,100.05,99.95,100.04,10287.0,87.8653,87.9444,87.8565,87.9356,10287.0
2018-03-27 12:15:00,100.02,100.04,99.98,100.04,2900.0,87.9181,87.9356,87.8829,87.9356,2900.0
2018-03-27 12:20:00,100.04,100.04,99.99,100.01,2396.0,87.9356,87.9356,87.8917,87.9093,2396.0
2018-03-27 12:25:00,100.02,100.02,99.9,99.95,1037.0,87.9181,87.9181,87.8126,87.8565,1037.0
2018-03-27 12:30:00,99.92,99.93,99.77,99.79,6950.0,87.8302,87.8389,87.6983,87.7159,6950.0
2018-03-27 12:35:00,99.81,99.83,99.8,99.8,1950.0,87.7335,87.751,87.7247,87.7247,1950.0
2018-03-27 12:40:00,99.81,99.94,99.78,99.88,11091.0,87.7335,87.8477,87.7071,87.795,11091.0
2018-03-27 12:45:00,99.91,99.95,99.9,99.91,2324.0,87.8214,87.8565,87.8126,87.8214,2324.0
2018-03-27 12:50:00,99.89,99.91,99.82,99.9,4849.0,87.8038,87.8214,87.7423,87.8126,4849.0
2018-03-27 12:55:00,99.86,99.97,99.84,99.93,12565.0,87.7774,87.8741,87.7598,87.8389,12565.0
2018-03-27 13:00:00,99.95,100.04,99.95,100.0,7715.0,87.8565,87.9356,87.8565,87.9005,7715.0
2018-03-27 13:05:00,100.03,100.05,100.0,100.05,3200.0,87.9268,87.9444,87.9005,87.9444,3200.0
2018-03-27 13:10:00,100.05,100.16,100.0,100.13,5269.0,87.9444,88.0411,87.9005,88.0147,5269.0
2018-03-27 13:15:00,100.14,100.15,100.08,100.08,2555.0,88.0235,88.0323,87.9708,87.9708,2555.0
2018-03-27 13:20:00,100.1,100.1,99.91,99.93,6198.0,87.9884,87.9884,87.8214,87.8389,6198.0
2018-03-27 13:25:00,99.95,99.95,99.89,99.92,2410.0,87.8565,87.8565,87.8038,87.8302,2410.0
2018-03-27 13:30:00,99.9,99.93,99.84,99.9,3515.0,87.8126,87.8389,87.7598,87.8126,3515.0
2018-03-27 13:35:00,99.83,99.86,99.73,99.75,7660.0,87.751,87.7774,87.6631,87.6807,7660.0
2018-03-27 13:40:00,99.71,99.83,99.7,99.82,4399.0,87.6456,87.751,87.6368,87.7423,4399.0
2018-03-27 13:45:00,99.8,99.8,99.66,99.66,3164.0,87.7247,87.7247,87.6016,87.6016,3164.0
2018-03-27 13:50:00,99.62,99.62,99.46,99.5,8502.0,87.5664,87.5664,87.4258,87.461,8502.0
2018-03-27 13:55:00,99.53,99.72,99.47,99.7,12807.0,87.4873,87.6543,87.4346,87.6368,12807.0
2018-03-27 14:00:00,99.68,99.69,99.5,99.52,5991.0,87.6192,87.628,87.461,87.4785,5991.0
2018-03-27 14:05:00,99.55,99.61,99.49,99.53,7024.0,87.5049,87.5577,87.4522,87.4873,7024.0
2018-03-27 14:10:00,99.52,99.74,99.51,99.69,11144.0,87.4785,87.6719,87.4698,87.628,11144.0
2018-03-27 14:15:00,99.7,99.78,99.69,99.76,2020.0,87.6368,87.7071,87.628,87.6895,2020.0
2018-03-27 14:20:00,99.72,99.72,99.65,99.67,7431.0,87.6543,87.6543,87.5928,87.6104,7431.0
2018-03-27 14:25:00,99.62,99.62,99.42,99.43,6008.0,87.5664,87.5664,87.3906,87.3994,6008.0
2018-03-27 14:30:00,99.43,99.56,99.4,99.5,9623.0,87.3994,87.5137,87.3731,87.461,9623.0
2018-03-27 14:35:00,99.49,99.63,99.48,99.61,9037.0,87.4522,87.5752,87.4434,87.5577,9037.0
2018-03-27 14:40:00,99.62,99.7,99.62,99.63,8950.0,87.5664,87.6368,87.5664,87.5752,8950.0
2018-03-27 14:45:00,99.6,99.61,99.32,99.33,17429.0,87.5489,87.5577,87.3027,87.3115,17429.0
2018-03-27 14:50:00,99.39,99.42,99.33,99.35,66601.0,87.3643,87.3906,87.3115,87.3291,66601.0
2018-03-27 14:55:00,99.35,99.35,99.17,99.19,27664.0,87.3291,87.3291,87.1709,87.1885,27664.0
2018-03-27 15:00:00,99.15,99.18,98.9,98.92,139621.0,87.1533,87.1797,86.9336,86.9511,139621.0
2018-03-27 15:05:00,98.93,98.93,98.55,98.82,60048.0,86.9599,86.9599,86.6259,86.8632,60048.0
2018-03-27 15:10:00,98.84,98.87,98.69,98.75,14952.0,86.8808,86.9072,86.749,86.8017,14952.0
2018-03-27 15:15:00,98.77,99.0,98.76,98.89,14977.0,86.8193,87.0215,86.8105,86.9248,14977.0
2018-03-27 15:20:00,98.83,98.87,98.71,98.76,11580.0,86.872,86.9072,86.7666,86.8105,11580.0
2018-03-27 15:25:00,98.74,98.74,98.39,98.44,20052.0,86.7929,86.7929,86.4853,86.5292,20052.0
2018-03-27 15:30:00,98.43,98.48,97.94,98.2,29572.0,86.5204,86.5644,86.0897,86.3183,29572.0
2018-03-27 15:35:00,98.21,98.45,98.2,98.36,21413.0,86.3271,86.538,86.3183,86.4589,21413.0
2018-03-27 15:40:00,98.39,98.39,98.11,98.11,26913.0,86.4853,86.4853,86.2392,86.2392,26913.0
2018-03-27 15:45:00,98.02,98.15,97.85,97.98,377611.0,86.16,86.2743,86.0106,86.1249,377611.0
2018-03-27 15:50:00,97.98,98.36,97.94,98.18,66849.0,86.1249,86.4589,86.0897,86.3007,66849.0
2018-03-27 15:55:00,98.13,98.43,98.06,98.34,56997.0,86.2567,86.5204,86.1952,86.4413,56997.0
2018-03-28 09:30:00,98.49,98.79,98.49,98.79,15034.0,86.5732,86.8369,86.5732,86.8369,15034.0
2018-03-28 09:35:00,98.68,98.68,98.31,98.32,4090.0,86.7402,86.7402,86.415,86.4237,4090.0
2018-03-28 09:40:00,98.31,98.37,98.25,98.33,4555.0,86.415,86.4677,86.3622,86.4325,4555.0
2018-03-28 09:45:00,98.32,98.63,98.27,98.62,16410.0,86.4237,86.6962,86.3798,86.6874,16410.0
2018-03-28 09:50:00,98.64,98.73,98.64,98.73,853.0,86.705,86.7841,86.705,86.7841,853.0
2018-03-28 09:55:00,98.72,98.75,98.54,98.72,3840.0,86.7753,86.8017,86.6171,86.7753,3840.0
2018-03-28 10:00:00,98.74,98.89,98.69,98.88,3029.0,86.7929,86.9248,86.749,86.916,3029.0
2018-03-28 10:05:00,98.88,98.94,98.77,98.81,5072.0,86.916,86.9687,86.8193,86.8545,5072.0
2018-03-28 10:10:00,98.72,98.75,98.47,98.5,5819.0,86.7753,86.8017,86.5556,86.582,5819.0
2018-03-28 10:15:00,98.5,98.56,98.36,98.43,9939.0,86.582,86.6347,86.4589,86.5204,9939.0
2018-03-28 10:20:00,98.43,98.54,98.34,98.45,3807.0,86.5204,86.6171,86.4413,86.538,3807.0
2018-03-28 10:25:00,98.43,98.55,98.43,98.55,1196.0,86.5204,86.6259,86.5204,86.6259,1196.0
2018-03-28 10:30:00,98.58,98.66,98.49,98.51,5638.0,86.6523,86.7226,86.5732,86.5908,5638.0
2018-03-28 10:35:00,98.48,98.48,98.36,98.39,6467.0,86.5644,86.5644,86.4589,86.4853,6467.0
2018-03-28 10:40:00,98.39,98.39,98.15,98.27,12350.0,86.4853,86.4853,86.2743,86.3798,12350.0
2018-03-28 10:45:00,98.28,98.28,97.97,98.1,16755.0,86.3886,86.3886,86.1161,86.2304,16755.0
2018-03-28 10:50:00,97.98,98.25,97.98,98.25,5244.0,86.1249,86.3622,86.1249,86.3622,5244.0
2018-03-28 10:55:00,98.29,98.3,98.2,98.23,2577.0,86.3974,86.4062,86.3183,86.3446,2577.0
2018-03-28 11:00:00,98.29,98.48,98.29,98.38,10045.0,86.3974,86.5644,86.3974,86.4765,10045.0
2018-03-28 11:05:00,98.36,98.58,98.35,98.55,7746.0,86.4589,86.6523,86.4501,86.6259,7746.0
2018-03-28 11:10:00,98.56,98.58,98.31,98.31,13805.0,86.6347,86.6523,86.415,86.415,13805.0
2018-03-28 11:15:00,98.28,98.43,98.19,98.43,6696.0,86.3886,86.5204,86.3095,86.5204,6696.0
2018-03-28 11:20:00,98.31,98.32,98.14,98.25,4818.0,86.415,86.4237,86.2655,86.3622,4818.0
2018-03-28 11:25:00,98.21,98.35,98.19,98.21,8731.0,86.3271,86.4501,86.3095,86.3271,8731.0
2018-03-28 11:30:00,98.21,98.24,98.03,98.21,12419.0,86.3271,86.3534,86.1688,86.3271,12419.0
2018-03-28 11:35:00,98.21,98.41,98.21,98.33,6411.0,86.3271,86.5029,86.3271,86.4325,6411.0
2018-03-28 11:40:00,98.32,98.49,98.3,98.48,6275.0,86.4237,86.5732,86.4062,86.5644,6275.0
2018-03-28 11:45:00,98.5,98.52,98.35,98.45,9390.0,86.582,86.5995,86.4501,86.538,9390.0
2018-03-28 11:50:00,98.41,98.46,98.3,98.31,6235.0,86.5029,86.5468,86.4062,86.415,6235.0
2018-03-28 11:55:00,98.35,98.57,98.34,98.35,12177.0,86.4501,86.6435,86.4413,86.4501,12177.0
2018-03-28 12:00:00,98.42,98.47,98.31,98.31,18190.0,86.5116,86.5556,86.415,86.415,18190.0
2018-03-28 12:05:00,98.32,98.47,98.32,98.44,5881.0,86.4237,86.5556,86.4237,86.5292,5881.0
2018-03-28 12:10:00,98.47,98.74,98.47,98.74,3783.0,86.5556,86.7929,86.5556,86.7929,3783.0
2018-03-28 12:15:00,98.72,98.97,98.66,98.96,22289.0,86.7753,86.9951,86.7226,86.9863,22289.0
2018-03-28 12:20:00,99.01,99.01,98.81,98.85,11831.0,87.0303,87.0303,86.8545,86.8896,11831.0
2018-03-28 12:25:00,98.87,98.9,98.63,98.64,5432.0,86.9072,86.9336,86.6962,86.705,5432.0
2018-03-28 12:30:00,98.67,98.69,98.54,98.54,12316.0,86.7314,86.749,86.6171,86.6171,12316.0
2018-03-28 12:35:00,98.55,98.69,98.54,98.63,2577.0,86.6259,86.749,86.6171,86.6962,2577.0
2018-03-28 12:40:00,98.69,98.87,98.69,98.83,6566.0,86.749,86.9072,86.749,86.872,6566.0
2018-03-28 12:45:00,98.77,98.87,98.59,98.64,10422.0,86.8193,86.9072,86.6611,86.705,10422.0
2018-03-28 12:50:00,98.58,98.68,98.57,98.58,5396.0,86.6523,86.7402,86.6435,86.6523,5396.0
2018-03-28 12:55:00,98.53,98.53,98.41,98.42,25121.0,86.6083,86.6083,86.5029,86.5116,25121.0
2018-03-28 13:00:00,98.35,98.35,98.18,98.3,16555.0,86.4501,86.4501,86.3007,86.4062,16555.0
2018-03-28 13:05:00,98.32,98.47,98.32,98.47,39115.0,86.4237,86.5556,86.4237,86.5556,39115.0
2018-03-28 13:10:00,98.45,98.49,98.34,98.46,8746.0,86.538,86.5732,86.4413,86.5468,8746.0
2018-03-28 13:15:00,98.43,98.46,98.27,98.34,4923.0,86.5204,86.5468,86.3798,86.4413,4923.0
2018-03-28 13:20:00,98.34,98.59,98.33,98.56,11979.0,86.4413,86.6611,86.4325,86.6347,11979.0
2018-03-28 13:25:00,98.59,98.6,98.47,98.52,4351.0,86.6611,86.6699,86.5556,86.5995,4351.0
2018-03-28 13:30:00,98.61,98.61,98.39,98.43,8110.0,86.6787,86.6787,86.4853,86.5204,8110.0
2018-03-28 13:35:00,98.47,98.54,98.39,98.5,4181.0,86.5556,86.6171,86.4853,86.582,4181.0
2018-03-28 13:40:00,98.49,98.54,98.41,98.51,15445.0,86.5732,86.6171,86.5029,86.5908,15445.0
2018-03-28 13:45:00,98.57,98.8,98.57,98.79,3794.0,86.6435,86.8457,86.6435,86.8369,3794.0
2018-03-28 13:50:00,98.72,98.72,98.56,98.58,10155.0,86.7753,86.7753,86.6347,86.6523,10155.0
2018-03-28 13:55:00,98.63,98.66,98.57,98.59,4892.0,86.6962,86.7226,86.6435,86.6611,4892.0
2018-03-28 14:00:00,98.65,98.68,98.42,98.46,10851.0,86.7138,86.7402,86.5116,86.5468,10851.0
2018-03-28 14:05:00,98.48,98.51,98.41,98.48,18298.0,86.5644,86.5908,86.5029,86.5644,18298.0
2018-03-28 14:10:00,98.46,98.46,98.33,98.43,3819.0,86.5468,86.5468,86.4325,86.5204,3819.0
2018-03-28 14:15:00,98.45,98.64,98.44,98.58,7023.0,86.538,86.705,86.5292,86.6523,7023.0
2018-03-28 14:20:00,98.63,98.72,98.59,98.59,5297.0,86.6962,86.7753,86.6611,86.6611,5297.0
2018-03-28 14:25:00,98.59,98.65,98.42,98.42,7391.0,86.6611,86.7138,86.5116,86.5116,7391.0
2018-03-28 14:30:00,98.39,98.47,98.35,98.46,17352.0,86.4853,86.5556,86.4501,86.5468,17352.0
2018-03-28 14:35:00,98.45,98.63,98.39,98.63,2926.0,86.538,86.6962,86.4853,86.6962,2926.0
2018-03-28 14:40:00,98.7,98.77,98.47,98.47,11590.0,86.7578,86.8193,86.5556,86.5556,11590.0
2018-03-28 14:45:00,98.52,98.55,98.44,98.55,3025.0,86.5995,86.6259,86.5292,86.6259,3025.0
2018-03-28 14:50:00,98.49,98.59,98.46,98.52,4562.0,86.5732,86.6611,86.5468,86.5995,4562.0
2018-03-28 14:55:00,98.52,98.52,98.36,98.39,5420.0,86.5995,86.5995,86.4589,86.4853,5420.0
2018-03-28 15:00:00,98.38,98.43,98.1,98.1,17967.0,86.4765,86.5204,86.2304,86.2304,17967.0
2018-03-28 15:05:00,98.13,98.2,97.97,97.97,8284.0,86.2567,86.3183,86.1161,86.1161,8284.0
2018-03-28 15:10:00,98.0,98.17,97.99,98.16,7448.0,86.1425,86.2919,86.1337,86.2831,7448.0
2018-03-28 15:15:00,98.24,98.37,98.18,98.26,9148.0,86.3534,86.4677,86.3007,86.371,9148.0
2018-03-28 15:20:00,98.3,98.41,98.14,98.41,11956.0,86.4062,86.5029,86.2655,86.5029,11956.0
2018-03-28 15:25:00,98.3,98.41,98.24,98.4,7443.0,86.4062,86.5029,86.3534,86.4941,7443.0
2018-03-28 15:30:00,98.4,98.49,98.3,98.36,3770.0,86.4941,86.5732,86.4062,86.4589,3770.0
2018-03-28 15:35:00,98.3,98.66,98.29,98.61,20659.0,86.4062,86.7226,86.3974,86.6787,20659.0
2018-03-28 15:40:00,98.6,98.63,98.34,98.35,18062.0,86.6699,86.6962,86.4413,86.4501,18062.0
2018-03-28 15:45:00,98.37,98.49,98.35,98.47,19973.0,86.4677,86.5732,86.4501,86.5556,19973.0
2018-03-28 15:50:00,98.49,98.51,98.37,98.4,14221.0,86.5732,86.5908,86.4677,86.4941,14221.0
2018-03-28 15:55:00,98.39,98.4,98.23,98.24,14280.0,86.4853,86.4941,86.3446,86.3534,14280.0
2018-03-29 09:30:00,98.7,98.92,98.61,98.89,31094.0,86.7578,86.9511,86.6787,86.9248,31094.0
2018-03-29 09:35:00,98.95,98.95,98.87,98.89,5212.0,86.9775,86.9775,86.9072,86.9248,5212.0
2018-03-29 09:40:00,98.91,98.93,98.75,98.83,3697.0,86.9424,86.9599,86.8017,86.872,3697.0
2018-03-29 09:45:00,98.81,98.82,98.73,98.74,3778.0,86.8545,86.8632,86.7841,86.7929,3778.0
2018-03-29 09:50:00,98.76,98.8,98.73,98.76,5242.0,86.8105,86.8457,86.7841,86.8105,5242.0
2018-03-29 09:55:00,98.81,98.84,98.67,98.7,10431.0,86.8545,86.8808,86.7314,86.7578,10431.0
2018-03-29 10:00:00,98.72,98.85,98.71,98.78,19609.0,86.7753,86.8896,86.7666,86.8281,19609.0
2018-03-29 10:05:00,98.79,98.8,98.74,98.75,1058.0,86.8369,86.8457,86.7929,86.8017,1058.0
2018-03-29 10:10:00,98.68,98.86,98.68,98.82,6614.0,86.7402,86.8984,86.7402,86.8632,6614.0
2018-03-29 10:15:00,98.8,98.83,98.76,98.76,3360.0,86.8457,86.872,86.8105,86.8105,3360.0
2018-03-29 10:20:00,98.83,98.92,98.79,98.92,3897.0,86.872,86.9511,86.8369,86.9511,3897.0
2018-03-29 10:25:00,98.88,98.88,98.86,98.87,600.0,86.916,86.916,86.8984,86.9072,600.0
2018-03-29 10:30:00,98.87,98.91,98.82,98.91,9213.0,86.9072,86.9424,86.8632,86.9424,9213.0
2018-03-29 10:35:00,98.91,98.93,98.88,98.92,4133.0,86.9424,86.9599,86.916,86.9511,4133.0
2018-03-29 10:40:00,98.91,99.07,98.9,99.07,8681.0,86.9424,87.083,86.9336,87.083,8681.0
2018-03-29 10:45:00,99.06,99.11,99.06,99.11,1265.0,87.0742,87.1182,87.0742,87.1182,1265.0
2018-03-29 10:50:00,99.05,99.17,99.04,99.15,5452.0,87.0654,87.1709,87.0566,87.1533,5452.0
2018-03-29 10:55:00,99.13,99.21,99.1,99.21,4255.0,87.1357,87.2061,87.1094,87.2061,4255.0
2018-03-29 11:00:00,99.3,99.36,99.28,99.36,17372.0,87.2852,87.3379,87.2676,87.3379,17372.0
2018-03-29 11:05:00,99.36,99.51,99.33,99.49,12292.0,87.3379,87.4698,87.3115,87.4522,12292.0
2018-03-29 11:10:00,99.49,99.51,99.36,99.38,15506.0,87.4522,87.4698,87.3379,87.3555,15506.0
2018-03-29 11:15:00,99.39,99.39,99.22,99.23,19131.0,87.3643,87.3643,87.2148,87.2236,19131.0
2018-03-29 11:20:00,99.24,99.24,99.23,99.24,386.0,87.2324,87.2324,87.2236,87.2324,386.0
2018-03-29 11:25:00,99.15,99.28,99.15,99.25,845.0,87.1533,87.2676,87.1533,87.2412,845.0
2018-03-29 11:30:00,99.13,99.18,99.1,99.17,20954.0,87.1357,87.1797,87.1094,87.1709,20954.0
2018-03-29 11:35:00,99.18,99.18,99.11,99.17,8701.0,87.1797,87.1797,87.1182,87.1709,8701.0
2018-03-29 11:40:00,99.15,99.25,99.15,99.2,51967.0,87.1533,87.2412,87.1533,87.1973,51967.0
2018-03-29 11:45:00,99.2,99.31,99.17,99.3,8635.0,87.1973,87.294,87.1709,87.2852,8635.0
2018-03-29 11:50:00,99.32,99.35,99.27,99.28,2132.0,87.3027,87.3291,87.2588,87.2676,2132.0
2018-03-29 11:55:00,99.31,99.36,99.31,99.35,2113.0,87.294,87.3379,87.294,87.3291,2113.0
2018-03-29 12:00:00,99.34,99.34,99.16,99.17,2002.0,87.3203,87.3203,87.1621,87.1709,2002.0
2018-03-29 12:05:00,99.19,99.27,99.15,99.16,7163.0,87.1885,87.2588,87.1533,87.1621,7163.0
2018-03-29 12:10:00,99.12,99.2,99.12,99.18,4910.0,87.1269,87.1973,87.1269,87.1797,4910.0
2018-03-29 12:15:00,99.17,99.27,99.16,99.26,1448.0,87.1709,87.2588,87.1621,87.25,1448.0
2018-03-29 12:20:00,99.25,99.25,99.21,99.24,16655.0,87.2412,87.2412,87.2061,87.2324,16655.0
2018-03-29 12:25:00,99.24,99.33,99.22,99.33,6211.0,87.2324,87.3115,87.2148,87.3115,6211.0
2018-03-29 12:30:00,99.33,99.34,99.26,99.29,3188.0,87.3115,87.3203,87.25,87.2764,3188.0
2018-03-29 12:35:00,99.26,99.3,99.26,99.28,7408.0,87.25,87.2852,87.25,87.2676,7408.0
2018-03-29 12:40:00,99.29,99.3,99.22,99.29,4939.0,87.2764,87.2852,87.2148,87.2764,4939.0
2018-03-29 12:45:00,99.3,99.3,99.25,99.25,1115.0,87.2852,87.2852,87.2412,87.2412,1115.0
2018-03-29 12:50:00,99.28,99.36,99.27,99.36,1225.0,87.2676,87.3379,87.2588,87.3379,1225.0
2018-03-29 12:55:00,99.34,99.37,99.33,99.34,5368.0,87.3203,87.3467,87.3115,87.3203,5368.0
2018-03-29 13:00:00,99.37,99.37,99.29,99.31,1600.0,87.3467,87.3467,87.2764,87.294,1600.0
2018-03-29 13:05:00,99.26,99.27,99.2,99.21,2104.0,87.25,87.2588,87.1973,87.2061,2104.0
2018-03-29 13:10:00,99.2,99.28,99.19,99.25,1589.0,87.1973,87.2676,87.1885,87.2412,1589.0
2018-03-29 13:15:00,99.22,99.34,99.22,99.34,1965.0,87.2148,87.3203,87.2148,87.3203,1965.0
2018-03-29 13:20:00,99.33,99.36,99.32,99.36,542.0,87.3115,87.3379,87.3027,87.3379,542.0
2018-03-29 13:25:00,99.35,99.38,99.35,99.38,656.0,87.3291,87.3555,87.3291,87.3555,656.0
2018-03-29 13:30:00,99.33,99.39,99.33,99.38,5235.0,87.3115,87.3643,87.3115,87.3555,5235.0
2018-03-29 13:35:00,99.35,99.43,99.35,99.36,2035.0,87.3291,87.3994,87.3291,87.3379,2035.0
2018-03-29 13:40:00,99.41,99.41,99.37,99.39,3343.0,87.3819,87.3819,87.3467,87.3643,3343.0
2018-03-29 13:45:00,99.45,99.5,99.42,99.48,3845.0,87.417,87.461,87.3906,87.4434,3845.0
2018-03-29 13:50:00,99.52,99.61,99.52,99.58,3188.0,87.4785,87.5577,87.4785,87.5313,3188.0
2018-03-29 13:55:00,99.52,99.58,99.52,99.52,1327.0,87.4785,87.5313,87.4785,87.4785,1327.0
2018-03-29 14:00:00,99.52,99.52,99.43,99.46,4424.0,87.4785,87.4785,87.3994,87.4258,4424.0
2018-03-29 14:05:00,99.51,99.59,99.51,99.58,1581.0,87.4698,87.5401,87.4698,87.5313,1581.0
2018-03-29 14:10:00,99.66,99.74,99.66,99.69,2243.0,87.6016,87.6719,87.6016,87.628,2243.0
2018-03-29 14:15:00,99.61,99.61,99.59,99.61,1339.0,87.5577,87.5577,87.5401,87.5577,1339.0
2018-03-29 14:20:00,99.64,99.65,99.52,99.56,4027.0,87.584,87.5928,87.4785,87.5137,4027.0
2018-03-29 14:25:00,99.54,99.64,99.52,99.63,3340.0,87.4961,87.584,87.4785,87.5752,3340.0
2018-03-29 14:30:00,99.66,99.69,99.63,99.67,15003.0,87.6016,87.628,87.5752,87.6104,15003.0
2018-03-29 14:35:00,99.66,99.69,99.66,99.66,10377.0,87.6016,87.628,87.6016,87.6016,10377.0
2018-03-29 14:40:00,99.66,99.8,99.66,99.78,7522.0,87.6016,87.7247,87.6016,87.7071,7522.0
2018-03-29 14:45:00,99.81,99.86,99.75,99.86,2300.0,87.7335,87.7774,87.6807,87.7774,2300.0
2018-03-29 14:50:00,99.87,99.87,99.76,99.79,13451.0,87.7862,87.7862,87.6895,87.7159,13451.0
2018-03-29 14:55:00,99.83,99.86,99.75,99.75,5850.0,87.751,87.7774,87.6807,87.6807,5850.0
2018-03-29 15:00:00,99.73,99.89,99.66,99.86,18570.0,87.6631,87.8038,87.6016,87.7774,18570.0
2018-03-29 15:05:00,99.91,99.95,99.91,99.92,4179.0,87.8214,87.8565,87.8214,87.8302,4179.0
2018-03-29 15:10:00,99.94,100.01,99.94,100.01,16638.0,87.8477,87.9093,87.8477,87.9093,16638.0
2018-03-29 15:15:00,99.91,99.93,99.83,99.84,8863.0,87.8214,87.8389,87.751,87.7598,8863.0
2018-03-29 15:20:00,99.84,99.85,99.73,99.81,13973.0,87.7598,87.7686,87.6631,87.7335,13973.0
2018-03-29 15:25:00,99.7,99.73,99.58,99.58,469240.0,87.6368,87.6631,87.5313,87.5313,469240.0
2018-03-29 15:30:00,99.69,99.69,99.5,99.52,4583.0,87.628,87.628,87.461,87.4785,4583.0
2018-03-29 15:35:00,99.47,99.53,99.42,99.53,12326.0,87.4346,87.4873,87.3906,87.4873,12326.0
2018-03-29 15:40:00,99.65,99.66,99.55,99.6,14143.0,87.5928,87.6016,87.5049,87.5489,14143.0
2018-03-29 15:45:00,99.62,99.86,99.62,99.81,16734.0,87.5664,87.7774,87.5664,87.7335,16734.0
2018-03-29 15:50:00,99.86,99.86,99.65,99.66,15289.0,87.7774,87.7774,87.5928,87.6016,15289.0
2018-03-29 15:55:00,99.67,99.67,99.49,99.49,17543.0,87.6104,87.6104,87.4522,87.4522,17543.0
2018-04-02 09:30:00,99.28,99.34,99.07,99.27,24060.0,87.2676,87.3203,87.083,87.2588,24060.0
2018-04-02 09:35:00,99.35,99.43,99.29,99.43,3203.0,87.3291,87.3994,87.2764,87.3994,3203.0
2018-04-02 09:40:00,99.34,99.4,99.25,99.32,86058.0,87.3203,87.3731,87.2412,87.3027,86058.0
2018-04-02 09:45:00,99.27,99.27,99.04,99.05,19867.0,87.2588,87.2588,87.0566,87.0654,19867.0
2018-04-02 09:50:00,99.0,99.0,98.91,98.95,6349.0,87.0215,87.0215,86.9424,86.9775,6349.0
2018-04-02 09:55:00,98.9,99.01,98.88,98.94,9785.0,86.9336,87.0303,86.916,86.9687,9785.0
2018-04-02 10:00:00,98.94,98.99,98.67,98.78,55506.0,86.9687,87.0127,86.7314,86.8281,55506.0
2018-04-02 10:05:00,98.78,98.8,98.64,98.7,9171.0,86.8281,86.8457,86.705,86.7578,9171.0
2018-04-02 10:10:00,98.73,98.74,98.54,98.56,26150.0,86.7841,86.7929,86.6171,86.6347,26150.0
2018-04-02 10:15:00,98.59,98.65,98.57,98.64,11736.0,86.6611,86.7138,86.6435,86.705,11736.0
2018-04-02 10:20:00,98.58,98.72,98.57,98.71,1890.0,86.6523,86.7753,86.6435,86.7666,1890.0
2018-04-02 10:25:00,98.67,98.68,98.48,98.52,10745.0,86.7314,86.7402,86.5644,86.5995,10745.0
2018-04-02 10:30:00,98.53,98.53,98.39,98.4,5128.0,86.6083,86.6083,86.4853,86.4941,5128.0
2018-04-02 10:35:00,98.33,98.35,98.27,98.28,9557.0,86.4325,86.4501,86.3798,86.3886,9557.0
2018-04-02 10:40:00,98.38,98.47,98.36,98.37,7937.0,86.4765,86.5556,86.4589,86.4677,7937.0
2018-04-02 10:45:00,98.37,98.41,98.3,98.35,3906.0,86.4677,86.5029,86.4062,86.4501,3906.0
2018-04-02 10:50:00,98.35,98.35,98.13,98.15,14694.0,86.4501,86.4501,86.2567,86.2743,14694.0
2018-04-02 10:55:00,98.16,98.16,98.03,98.07,16494.0,86.2831,86.2831,86.1688,86.204,16494.0
2018-04-02 11:00:00,98.02,98.04,97.89,97.91,12381.0,86.16,86.1776,86.0458,86.0634,12381.0
2018-04-02 11:05:00,97.86,97.87,97.75,97.79,17556.0,86.0194,86.0282,85.9227,85.9579,17556.0
2018-04-02 11:10:00,97.84,97.85,97.74,97.74,4192.0,86.0018,86.0106,85.9139,85.9139,4192.0
2018-04-02 11:15:00,97.72,97.84,97.68,97.73,4324.0,85.8963,86.0018,85.8612,85.9051,4324.0
2018-04-02 11:20:00,97.81,97.88,97.7,97.85,4322.0,85.9755,86.037,85.8788,86.0106,4322.0
2018-04-02 11:25:00,97.84,97.94,97.74,97.93,1667.0,86.0018,86.0897,85.9139,86.0809,1667.0
2018-04-02 11:30:00,97.89,97.92,97.78,97.79,3718.0,86.0458,86.0721,85.9491,85.9579,3718.0
2018-04-02 11:35:00,97.8,97.8,97.24,97.34,39271.0,85.9667,85.9667,85.4744,85.5623,39271.0
2018-04-02 11:40:00,97.34,97.36,97.16,97.31,12654.0,85.5623,85.5799,85.4041,85.5359,12654.0
2018-04-02 11:45:00,97.29,97.54,97.24,97.51,4948.0,85.5184,85.7381,85.4744,85.7117,4948.0
2018-04-02 11:50:00,97.51,97.53,97.31,97.4,18445.0,85.7117,85.7293,85.5359,85.6151,18445.0
2018-04-02 11:55:00,97.4,97.59,97.39,97.42,39359.0,85.6151,85.7821,85.6063,85.6326,39359.0
2018-04-02 12:00:00,97.4,97.42,97.24,97.32,15990.0,85.6151,85.6326,85.4744,85.5447,15990.0
2018-04-02 12:05:00,97.29,97.31,97.08,97.14,32655.0,85.5184,85.5359,85.3338,85.3865,32655.0
2018-04-02 12:10:00,97.13,97.22,97.01,97.12,16948.0,85.3777,85.4568,85.2722,85.3689,16948.0
2018-04-02 12:15:00,97.11,97.25,97.02,97.21,10719.0,85.3601,85.4832,85.281,85.448,10719.0
2018-04-02 12:20:00,97.2,97.25,97.19,97.21,13122.0,85.4393,85.4832,85.4305,85.448,13122.0
2018-04-02 12:25:00,97.2,97.33,97.15,97.32,2966.0,85.4393,85.5535,85.3953,85.5447,2966.0
2018-04-02 12:30:00,97.25,97.41,97.25,97.4,4207.0,85.4832,85.6238,85.4832,85.6151,4207.0
2018-04-02 12:35:00,97.39,97.53,97.37,97.39,9118.0,85.6063,85.7293,85.5887,85.6063,9118.0
2018-04-02 12:40:00,97.38,97.6,97.32,97.56,6231.0,85.5975,85.7909,85.5447,85.7557,6231.0
2018-04-02 12:45:00,97.51,97.54,97.45,97.54,6220.0,85.7117,85.7381,85.659,85.7381,6220.0
2018-04-02 12:50:00,97.49,97.51,97.41,97.41,2287.0,85.6942,85.7117,85.6238,85.6238,2287.0
2018-04-02 12:55:00,97.42,97.45,97.34,97.42,3004.0,85.6326,85.659,85.5623,85.6326,3004.0
2018-04-02 13:00:00,97.48,97.48,97.28,97.29,3935.0,85.6854,85.6854,85.5096,85.5184,3935.0
2018-04-02 13:05:00,97.31,97.36,97.26,97.31,3986.0,85.5359,85.5799,85.492,85.5359,3986.0
2018-04-02 13:10:00,97.26,97.35,97.24,97.25,8384.0,85.492,85.5711,85.4744,85.4832,8384.0
2018-04-02 13:15:00,97.25,97.3,97.2,97.2,9524.0,85.4832,85.5272,85.4393,85.4393,9524.0
2018-04-02 13:20:00,97.21,97.24,97.12,97.14,6935.0,85.448,85.4744,85.3689,85.3865,6935.0
2018-04-02 13:25:00,97.11,97.11,96.92,96.92,13027.0,85.3601,85.3601,85.1931,85.1931,13027.0
2018-04-02 13:30:00,96.94,97.08,96.94,97.07,36708.0,85.2107,85.3338,85.2107,85.325,36708.0
2018-04-02 13:35:00,97.07,97.15,97.03,97.04,8555.0,85.325,85.3953,85.2898,85.2986,8555.0
2018-04-02 13:40:00,97.0,97.0,96.75,96.77,8502.0,85.2635,85.2635,85.0437,85.0613,8502.0
2018-04-02 13:45:00,96.77,96.81,96.66,96.7,29460.0,85.0613,85.0964,84.9646,84.9998,29460.0
2018-04-02 13:50:00,96.72,96.78,96.68,96.69,9721.0,85.0173,85.0701,84.9822,84.991,9721.0
2018-04-02 13:55:00,96.71,96.72,96.64,96.67,5471.0,85.0085,85.0173,84.947,84.9734,5471.0
2018-04-02 14:00:00,96.59,96.6,96.41,96.49,19648.0,84.9031,84.9119,84.7448,84.8152,19648.0
2018-04-02 14:05:00,96.5,96.62,96.37,96.58,6353.0,84.824,84.9294,84.7097,84.8943,6353.0
2018-04-02 14:10:00,96.59,96.67,96.49,96.66,14189.0,84.9031,84.9734,84.8152,84.9646,14189.0
2018-04-02 14:15:00,96.67,96.79,96.61,96.71,26266.0,84.9734,85.0789,84.9206,85.0085,26266.0
2018-04-02 14:20:00,96.73,96.91,96.73,96.81,14004.0,85.0261,85.1843,85.0261,85.0964,14004.0
2018-04-02 14:25:00,96.83,96.83,96.56,96.64,35037.0,85.114,85.114,84.8767,84.947,35037.0
2018-04-02 14:30:00,96.61,96.81,96.57,96.76,12147.0,84.9206,85.0964,84.8855,85.0525,12147.0
2018-04-02 14:35:00,96.77,96.79,96.55,96.62,5324.0,85.0613,85.0789,84.8679,84.9294,5324.0
2018-04-02 14:40:00,96.57,96.59,96.45,96.5,25463.0,84.8855,84.9031,84.78,84.824,25463.0
2018-04-02 14:45:00,96.51,96.65,96.44,96.64,15762.0,84.8327,84.9558,84.7712,84.947,15762.0
2018-04-02 14:50:00,96.69,96.93,96.69,96.89,15040.0,84.991,85.2019,84.991,85.1668,15040.0
2018-04-02 14:55:00,96.86,96.88,96.75,96.84,11316.0,85.1404,85.158,85.0437,85.1228,11316.0
2018-04-02 15:00:00,96.86,96.9,96.72,96.85,19788.0,85.1404,85.1756,85.0173,85.1316,19788.0
2018-04-02 15:05:00,96.77,96.77,96.67,96.73,10780.0,85.0613,85.0613,84.9734,85.0261,10780.0
2018-04-02 15:10:00,96.7,96.96,96.66,96.93,11993.0,84.9998,85.2283,84.9646,85.2019,11993.0
2018-04-02 15:15:00,96.93,96.97,96.84,96.97,17814.0,85.2019,85.2371,85.1228,85.2371,17814.0
2018-04-02 15:20:00,97.0,97.07,96.79,96.8,15506.0,85.2635,85.325,85.0789,85.0877,15506.0
2018-04-02 15:25:00,96.75,96.79,96.71,96.78,59193.0,85.0437,85.0789,85.0085,85.0701,59193.0
2018-04-02 15:30:00,96.78,96.9,96.64,96.67,13339.0,85.0701,85.1756,84.947,84.9734,13339.0
2018-04-02 15:35:00,96.68,96.9,96.68,96.78,26564.0,84.9822,85.1756,84.9822,85.0701,26564.0
2018-04-02 15:40:00,96.78,97.0,96.71,96.96,16215.0,85.0701,85.2635,85.0085,85.2283,16215.0
2018-04-02 15:45:00,97.01,97.23,97.0,97.18,25199.0,85.2722,85.4656,85.2635,85.4217,25199.0
2018-04-02 15:50:00,97.19,97.47,97.19,97.44,48040.0,85.4305,85.6766,85.4305,85.6502,48040.0
2018-04-02 15:55:00,97.42,97.43,97.24,97.32,25085.0,85.6326,85.6414,85.4744,85.5447,25085.0
2018-04-03 09:30:00,97.69,97.89,97.57,97.6,35805.0,85.87,86.0458,85.7645,85.7909,35805.0
2018-04-03 09:35:00,97.58,97.73,97.54,97.73,21445.0,85.7733,85.9051,85.7381,85.9051,21445.0
2018-04-03 09:40:00,97.69,97.8,97.64,97.69,18966.0,85.87,85.9667,85.826,85.87,18966.0
2018-04-03 09:45:00,97.71,97.91,97.71,97.88,8962.0,85.8876,86.0634,85.8876,86.037,8962.0
2018-04-03 09:50:00,97.85,97.86,97.69,97.73,7319.0,86.0106,86.0194,85.87,85.9051,7319.0
2018-04-03 09:55:00,97.71,97.71,97.57,97.64,15855.0,85.8876,85.8876,85.7645,85.826,15855.0
2018-04-03 10:00:00,97.65,97.65,97.58,97.59,5785.0,85.8348,85.8348,85.7733,85.7821,5785.0
2018-04-03 10:05:00,97.65,97.65,97.48,97.53,6250.0,85.8348,85.8348,85.6854,85.7293,6250.0
2018-04-03 10:10:00,97.47,97.49,97.36,97.4,6874.0,85.6766,85.6942,85.5799,85.6151,6874.0
2018-04-03 10:15:00,97.41,97.47,97.24,97.24,14185.0,85.6238,85.6766,85.4744,85.4744,14185.0
2018-04-03 10:20:00,97.2,97.39,97.2,97.32,7908.0,85.4393,85.6063,85.4393,85.5447,7908.0
2018-04-03 10:25:00,97.29,97.44,97.26,97.44,9865.0,85.5184,85.6502,85.492,85.6502,9865.0
2018-04-03 10:30:00,97.43,97.59,97.38,97.59,2248.0,85.6414,85.7821,85.5975,85.7821,2248.0
2018-04-03 10:35:00,97.56,97.6,97.43,97.47,5677.0,85.7557,85.7909,85.6414,85.6766,5677.0
2018-04-03 10:40:00,97.56,97.64,97.55,97.6,64324.0,85.7557,85.826,85.7469,85.7909,64324.0
2018-04-03 10:45:00,97.58,97.85,97.58,97.77,5924.0,85.7733,86.0106,85.7733,85.9403,5924.0
2018-04-03 10:50:00,97.72,97.82,97.71,97.72,60933.0,85.8963,85.9842,85.8876,85.8963,60933.0
2018-04-03 10:55:00,97.71,97.93,97.71,97.89,16410.0,85.8876,86.0809,85.8876,86.0458,16410.0
2018-04-03 11:00:00,97.93,98.07,97.92,98.04,12379.0,86.0809,86.204,86.0721,86.1776,12379.0
2018-04-03 11:05:00,98.01,98.14,98.0,98.12,2481.0,86.1513,86.2655,86.1425,86.2479,2481.0
2018-04-03 11:10:00,98.09,98.09,97.97,98.01,8579.0,86.2216,86.2216,86.1161,86.1513,8579.0
2018-04-03 11:15:00,98.0,98.0,97.9,97.99,11904.0,86.1425,86.1425,86.0546,86.1337,11904.0
2018-04-03 11:20:00,97.95,97.96,97.89,97.91,4762.0,86.0985,86.1073,86.0458,86.0634,4762.0
2018-04-03 11:25:00,97.92,98.08,97.92,97.94,2614.0,86.0721,86.2128,86.0721,86.0897,2614.0
2018-04-03 11:30:00,97.98,97.98,97.81,97.81,4147.0,86.1249,86.1249,85.9755,85.9755,4147.0
2018-04-03 11:35:00,97.79,97.8,97.63,97.64,5519.0,85.9579,85.9667,85.8172,85.826,5519.0
2018-04-03 11:40:00,97.68,97.76,97.67,97.71,3833.0,85.8612,85.9315,85.8524,85.8876,3833.0
2018-04-03 11:45:00,97.84,97.85,97.76,97.76,1355.0,86.0018,86.0106,85.9315,85.9315,1355.0
2018-04-03 11:50:00,97.74,97.75,97.66,97.68,7100.0,85.9139,85.9227,85.8436,85.8612,7100.0
2018-04-03 11:55:00,97.7,97.75,97.68,97.68,3578.0,85.8788,85.9227,85.8612,85.8612,3578.0
2018-04-03 12:00:00,97.68,97.81,97.68,97.8,1864.0,85.8612,85.9755,85.8612,85.9667,1864.0
2018-04-03 12:05:00,97.87,97.88,97.79,97.84,5447.0,86.0282,86.037,85.9579,86.0018,5447.0
2018-04-03 12:10:00,97.82,97.86,97.77,97.8,5346.0,85.9842,86.0194,85.9403,85.9667,5346.0
2018-04-03 12:15:00,97.85,97.87,97.72,97.76,20355.0,86.0106,86.0282,85.8963,85.9315,20355.0
2018-04-03 12:20:00,97.78,97.78,97.61,97.61,6367.0,85.9491,85.9491,85.7997,85.7997,6367.0
2018-04-03 12:25:00,97.66,97.68,97.61,97.63,2743.0,85.8436,85.8612,85.7997,85.8172,2743.0
2018-04-03 12:30:00,97.63,97.74,97.62,97.69,9183.0,85.8172,85.9139,85.8084,85.87,9183.0
2018-04-03 12:35:00,97.7,97.73,97.63,97.64,11467.0,85.8788,85.9051,85.8172,85.826,11467.0
2018-04-03 12:40:00,97.74,97.81,97.74,97.81,2039.0,85.9139,85.9755,85.9139,85.9755,2039.0
2018-04-03 12:45:00,97.78,97.78,97.63,97.63,3019.0,85.9491,85.9491,85.8172,85.8172,3019.0
2018-04-03 12:50:00,97.67,97.77,97.65,97.65,5156.0,85.8524,85.9403,85.8348,85.8348,5156.0
2018-04-03 12:55:00,97.66,97.71,97.63,97.67,4916.0,85.8436,85.8876,85.8172,85.8524,4916.0
2018-04-03 13:00:00,97.66,97.69,97.6,97.69,1576.0,85.8436,85.87,85.7909,85.87,1576.0
2018-04-03 13:05:00,97.73,97.75,97.66,97.67,4129.0,85.9051,85.9227,85.8436,85.8524,4129.0
2018-04-03 13:10:00,97.69,97.76,97.6,97.64,6506.0,85.87,85.9315,85.7909,85.826,6506.0
2018-04-03 13:15:00,97.63,97.73,97.63,97.71,3202.0,85.8172,85.9051,85.8172,85.8876,3202.0
2018-04-03 13:20:00,97.75,97.9,97.72,97.9,4188.0,85.9227,86.0546,85.8963,86.0546,4188.0
2018-04-03 13:25:00,97.88,98.01,97.88,97.92,4502.0,86.037,86.1513,86.037,86.0721,4502.0
2018-04-03 13:30:00,97.93,97.96,97.83,97.84,5103.0,86.0809,86.1073,85.993,86.0018,5103.0
2018-04-03 13:35:00,97.85,97.85,97.74,97.76,3341.0,86.0106,86.0106,85.9139,85.9315,3341.0
2018-04-03 13:40:00,97.74,97.84,97.73,97.82,6393.0,85.9139,86.0018,85.9051,85.9842,6393.0
2018-04-03 13:45:00,97.82,97.83,97.69,97.7,7806.0,85.9842,85.993,85.87,85.8788,7806.0
2018-04-03 13:50:00,97.67,97.8,97.67,97.8,6037.0,85.8524,85.9667,85.8524,85.9667,6037.0
2018-04-03 13:55:00,97.83,97.95,97.82,97.93,13882.0,85.993,86.0985,85.9842,86.0809,13882.0
2018-04-03 14:00:00,97.95,97.95,97.82,97.9,6935.0,86.0985,86.0985,85.9842,86.0546,6935.0
2018-04-03 14:05:00,97.91,97.91,97.78,97.8,3890.0,86.0634,86.0634,85.9491,85.9667,3890.0
2018-04-03 14:10:00,97.79,97.79,97.73,97.77,2700.0,85.9579,85.9579,85.9051,85.9403,2700.0
2018-04-03 14:15:00,97.7,97.7,97.63,97.69,6726.0,85.8788,85.8788,85.8172,85.87,6726.0
2018-04-03 14:20:00,97.67,97.78,97.63,97.76,3470.0,85.8524,85.9491,85.8172,85.9315,3470.0
2018-04-03 14:25:00,97.77,97.78,97.64,97.66,5448.0,85.9403,85.9491,85.826,85.8436,5448.0
2018-04-03 14:30:00,97.66,97.66,97.5,97.5,9239.0,85.8436,85.8436,85.703,85.703,9239.0
2018-04-03 14:35:00,97.49,97.57,97.47,97.57,8337.0,85.6942,85.7645,85.6766,85.7645,8337.0
2018-04-03 14:40:00,97.58,97.62,97.48,97.48,4080.0,85.7733,85.8084,85.6854,85.6854,4080.0
2018-04-03 14:45:00,97.51,97.95,97.48,97.92,32757.0,85.7117,86.0985,85.6854,86.0721,32757.0
2018-04-03 14:50:00,97.91,97.91,97.8,97.86,15668.0,86.0634,86.0634,85.9667,86.0194,15668.0
2018-04-03 14:55:00,97.96,98.13,97.96,98.05,7573.0,86.1073,86.2567,86.1073,86.1864,7573.0
2018-04-03 15:00:00,97.99,98.35,97.99,98.28,10881.0,86.1337,86.4501,86.1337,86.3886,10881.0
2018-04-03 15:05:00,98.29,98.64,98.28,98.55,25786.0,86.3974,86.705,86.3886,86.6259,25786.0
2018-04-03 15:10:00,98.54,98.64,98.31,98.32,41723.0,86.6171,86.705,86.415,86.4237,41723.0
2018-04-03 15:15:00,98.31,98.45,98.25,98.42,16009.0,86.415,86.538,86.3622,86.5116,16009.0
2018-04-03 15:20:00,98.45,98.52,98.32,98.45,5737.0,86.538,86.5995,86.4237,86.538,5737.0
2018-04-03 15:25:00,98.53,98.63,98.47,98.61,4662.0,86.6083,86.6962,86.5556,86.6787,4662.0
2018-04-03 15:30:00,98.61,98.61,98.31,98.31,5500.0,86.6787,86.6787,86.415,86.415,5500.0
2018-04-03 15:35:00,98.26,98.3,98.17,98.24,13065.0,86.371,86.4062,86.2919,86.3534,13065.0
2018-04-03 15:40:00,98.32,98.39,98.27,98.31,18242.0,86.4237,86.4853,86.3798,86.415,18242.0
2018-04-03 15:45:00,98.29,98.46,98.25,98.25,15935.0,86.3974,86.5468,86.3622,86.3622,15935.0
2018-04-03 15:50:00,98.27,98.4,98.26,98.27,37747.0,86.3798,86.4941,86.371,86.3798,37747.0
2018-04-03 15:55:00,98.28,98.5,98.28,98.49,20878.0,86.3886,86.582,86.3886,86.5732,20878.0
2018-04-04 09:30:00,97.26,97.38,97.2,97.31,27003.0,85.492,85.5975,85.4393,85.5359,27003.0
2018-04-04 09:35:00,97.4,97.53,97.34,97.49,46023.0,85.6151,85.7293,85.5623,85.6942,46023.0
2018-04-04 09:40:00,97.47,97.6,97.4,97.58,12100.0,85.6766,85.7909,85.6151,85.7733,12100.0
2018-04-04 09:45:00,97.57,97.59,97.47,97.5,8280.0,85.7645,85.7821,85.6766,85.703,8280.0
2018-04-04 09:50:00,97.48,97.71,97.44,97.71,20627.0,85.6854,85.8876,85.6502,85.8876,20627.0
2018-04-04 09:55:00,97.75,97.86,97.71,97.84,17775.0,85.9227,86.0194,85.8876,86.0018,17775.0
2018-04-04 10:00:00,97.74,97.75,97.61,97.72,7733.0,85.9139,85.9227,85.7997,85.8963,7733.0
2018-04-04 10:05:00,97.8,97.96,97.71,97.88,6443.0,85.9667,86.1073,85.8876,86.037,6443.0
2018-04-04 10:10:00,97.88,98.08,97.88,97.99,8082.0,86.037,86.2128,86.037,86.1337,8082.0
2018-04-04 10:15:00,97.99,98.03,97.91,98.0,11267.0,86.1337,86.1688,86.0634,86.1425,11267.0
2018-04-04 10:20:00,97.97,97.97,97.84,97.85,10200.0,86.1161,86.1161,86.0018,86.0106,10200.0
2018-04-04 10:25:00,97.92,97.94,97.82,97.89,14208.0,86.0721,86.0897,85.9842,86.0458,14208.0
2018-04-04 10:30:00,97.86,97.92,97.77,97.82,6337.0,86.0194,86.0721,85.9403,85.9842,6337.0
2018-04-04 10:35:00,97.83,97.92,97.77,97.92,5995.0,85.993,86.0721,85.9403,86.0721,5995.0
2018-04-04 10:40:00,97.9,97.98,97.88,97.95,6951.0,86.0546,86.1249,86.037,86.0985,6951.0
2018-04-04 10:45:00,97.94,98.22,97.94,98.21,9195.0,86.0897,86.3358,86.0897,86.3271,9195.0
2018-04-04 10:50:00,98.22,98.28,98.16,98.18,6611.0,86.3358,86.3886,86.2831,86.3007,6611.0
2018-04-04 10:55:00,98.19,98.26,98.12,98.24,11729.0,86.3095,86.371,86.2479,86.3534,11729.0
2018-04-04 11:00:00,98.22,98.22,98.1,98.13,4208.0,86.3358,86.3358,86.2304,86.2567,4208.0
2018-04-04 11:05:00,98.14,98.14,98.04,98.1,4059.0,86.2655,86.2655,86.1776,86.2304,4059.0
2018-04-04 11:10:00,98.12,98.19,98.1,98.11,4039.0,86.2479,86.3095,86.2304,86.2392,4039.0
2018-04-04 11:15:00,98.16,98.28,98.14,98.23,18604.0,86.2831,86.3886,86.2655,86.3446,18604.0
2018-04-04 11:20:00,98.29,98.45,98.27,98.45,10428.0,86.3974,86.538,86.3798,86.538,10428.0
2018-04-04 11:25:00,98.44,98.44,98.3,98.34,12737.0,86.5292,86.5292,86.4062,86.4413,12737.0
2018-04-04 11:30:00,98.33,98.54,98.3,98.39,20821.0,86.4325,86.6171,86.4062,86.4853,20821.0
2018-04-04 11:35:00,98.37,98.37,98.26,98.3,7566.0,86.4677,86.4677,86.371,86.4062,7566.0
2018-04-04 11:40:00,98.27,98.3,98.2,98.23,9338.0,86.3798,86.4062,86.3183,86.3446,9338.0
2018-04-04 11:45:00,98.2,98.36,98.19,98.3,10588.0,86.3183,86.4589,86.3095,86.4062,10588.0
2018-04-04 11:50:00,98.24,98.26,98.18,98.19,8306.0,86.3534,86.371,86.3007,86.3095,8306.0
2018-04-04 11:55:00,98.19,98.32,98.19,98.3,4133.0,86.3095,86.4237,86.3095,86.4062,4133.0
2018-04-04 12:00:00,98.32,98.33,98.22,98.28,3311.0,86.4237,86.4325,86.3358,86.3886,3311.0
2018-04-04 12:05:00,98.26,98.43,98.23,98.43,2160.0,86.371,86.5204,86.3446,86.5204,2160.0
2018-04-04 12:10:00,98.46,98.59,98.44,98.54,15994.0,86.5468,86.6611,86.5292,86.6171,15994.0
2018-04-04 12:15:00,98.53,98.53,98.45,98.48,5056.0,86.6083,86.6083,86.538,86.5644,5056.0
2018-04-04 12:20:00,98.43,98.61,98.39,98.58,13434.0,86.5204,86.6787,86.4853,86.6523,13434.0
2018-04-04 12:25:00,98.59,98.63,98.54,98.6,5687.0,86.6611,86.6962,86.6171,86.6699,5687.0
2018-04-04 12:30:00,98.6,98.62,98.51,98.62,7498.0,86.6699,86.6874,86.5908,86.6874,7498.0
2018-04-04 12:35:00,98.62,98.72,98.58,98.65,11223.0,86.6874,86.7753,86.6523,86.7138,11223.0
2018-04-04 12:40:00,98.66,98.72,98.57,98.7,9084.0,86.7226,86.7753,86.6435,86.7578,9084.0
2018-04-04 12:45:00,98.73,98.77,98.63,98.69,8538.0,86.7841,86.8193,86.6962,86.749,8538.0
2018-04-04 12:50:00,98.66,98.68,98.6,98.66,7771.0,86.7226,86.7402,86.6699,86.7226,7771.0
2018-04-04 12:55:00,98.66,98.73,98.64,98.66,4666.0,86.7226,86.7841,86.705,86.7226,4666.0
2018-04-04 13:00:00,98.66,98.7,98.6,98.6,4214.0,86.7226,86.7578,86.6699,86.6699,4214.0
2018-04-04 13:05:00,98.59,98.65,98.5,98.53,15646.0,86.6611,86.7138,86.582,86.6083,15646.0
2018-04-04 13:10:00,98.52,98.52,98.43,98.48,11080.0,86.5995,86.5995,86.5204,86.5644,11080.0
2018-04-04 13:15:00,98.47,98.49,98.38,98.38,29702.0,86.5556,86.5732,86.4765,86.4765,29702.0
2018-04-04 13:20:00,98.37,98.45,98.29,98.35,15506.0,86.4677,86.538,86.3974,86.4501,15506.0
2018-04-04 13:25:00,98.34,98.37,98.23,98.36,8097.0,86.4413,86.4677,86.3446,86.4589,8097.0
2018-04-04 13:30:00,98.36,98.36,98.27,98.29,7720.0,86.4589,86.4589,86.3798,86.3974,7720.0
2018-04-04 13:35:00,98.29,98.44,98.29,98.42,17444.0,86.3974,86.5292,86.3974,86.5116,17444.0
2018-04-04 13:40:00,98.45,98.53,98.44,98.52,10149.0,86.538,86.6083,86.5292,86.5995,10149.0
2018-04-04 13:45:00,98.48,98.52,98.38,98.4,7245.0,86.5644,86.5995,86.4765,86.4941,7245.0
2018-04-04 13:50:00,98.35,98.4,98.32,98.36,2968.0,86.4501,86.4941,86.4237,86.4589,2968.0
2018-04-04 13:55:00,98.36,98.45,98.36,98.43,12457.0,86.4589,86.538,86.4589,86.5204,12457.0
2018-04-04 14:00:00,98.49,98.52,98.46,98.5,9054.0,86.5732,86.5995,86.5468,86.582,9054.0
2018-04-04 14:05:00,98.55,98.66,98.55,98.66,15091.0,86.6259,86.7226,86.6259,86.7226,15091.0
2018-04-04 14:10:00,98.68,98.77,98.66,98.76,7431.0,86.7402,86.8193,86.7226,86.8105,7431.0
2018-04-04 14:15:00,98.78,98.97,98.77,98.94,14532.0,86.8281,86.9951,86.8193,86.9687,14532.0
2018-04-04 14:20:00,98.94,99.06,98.94,99.02,5750.0,86.9687,87.0742,86.9687,87.039,5750.0
2018-04-04 14:25:00,99.03,99.1,98.98,99.1,4240.0,87.0478,87.1094,87.0039,87.1094,4240.0
2018-04-04 14:30:00,99.11,99.12,99.03,99.06,20553.0,87.1182,87.1269,87.0478,87.0742,20553.0
2018-04-04 14:35:00,99.01,99.02,98.93,98.95,14122.0,87.0303,87.039,86.9599,86.9775,14122.0
2018-04-04 14:40:00,98.93,99.29,98.93,99.25,14745.0,86.9599,87.2764,86.9599,87.2412,14745.0
2018-04-04 14:45:00,99.26,99.28,99.18,99.23,17430.0,87.25,87.2676,87.1797,87.2236,17430.0
2018-04-04 14:50:00,99.26,99.3,99.19,99.2,15130.0,87.25,87.2852,87.1885,87.1973,15130.0
2018-04-04 14:55:00,99.17,99.3,99.14,99.3,6666.0,87.1709,87.2852,87.1445,87.2852,6666.0
2018-04-04 15:00:00,99.26,99.43,99.26,99.38,93526.0,87.25,87.3994,87.25,87.3555,93526.0
2018-04-04 15:05:00,99.4,99.44,99.37,99.44,4395.0,87.3731,87.4082,87.3467,87.4082,4395.0
2018-04-04 15:10:00,99.45,99.45,99.3,99.3,9502.0,87.417,87.417,87.2852,87.2852,9502.0
2018-04-04 15:15:00,99.31,99.32,99.2,99.2,7201.0,87.294,87.3027,87.1973,87.1973,7201.0
2018-04-04 15:20:00,99.23,99.5,99.23,99.47,18243.0,87.2236,87.461,87.2236,87.4346,18243.0
2018-04-04 15:25:00,99.5,99.61,99.44,99.55,18583.0,87.461,87.5577,87.4082,87.5049,18583.0
2018-04-04 15:30:00,99.56,99.63,99.52,99.52,23873.0,87.5137,87.5752,87.4785,87.4785,23873.0
2018-04-04 15:35:00,99.53,99.63,99.5,99.62,18434.0,87.4873,87.5752,87.461,87.5664,18434.0
2018-04-04 15:40:00,99.61,99.64,99.53,99.54,16546.0,87.5577,87.584,87.4873,87.4961,16546.0
2018-04-04 15:45:00,99.55,99.67,99.53,99.63,28519.0,87.5049,87.6104,87.4873,87.5752,28519.0
2018-04-04 15:50:00,99.67,99.77,99.67,99.72,38826.0,87.6104,87.6983,87.6104,87.6543,38826.0
2018-04-04 15:55:00,99.73,99.77,99.6,99.61,39427.0,87.6631,87.6983,87.5489,87.5577,39427.0
2018-04-05 09:30:00,100.11,100.3,100.0,100.09,26398.0,87.9972,88.1642,87.9005,87.9796,26398.0
2018-04-05 09:35:00,100.15,100.15,99.86,99.86,9846.0,88.0323,88.0323,87.7774,87.7774,9846.0
2018-04-05 09:40:00,99.87,99.88,99.83,99.86,4212.0,87.7862,87.795,87.751,87.7774,4212.0
2018-04-05 09:45:00,99.83,99.84,99.72,99.76,4761.0,87.751,87.7598,87.6543,87.6895,4761.0
2018-04-05 09:50:00,99.77,99.94,99.74,99.94,1447.0,87.6983,87.8477,87.6719,87.8477,1447.0
2018-04-05 09:55:00,99.97,100.01,99.87,100.01,3300.0,87.8741,87.9093,87.7862,87.9093,3300.0
2018-04-05 10:00:00,100.05,100.05,99.9,99.92,1808.0,87.9444,87.9444,87.8126,87.8302,1808.0
2018-04-05 10:05:00,99.98,100.03,99.96,99.99,4795.0,87.8829,87.9268,87.8653,87.8917,4795.0
2018-04-05 10:10:00,100.05,100.07,100.0,100.07,3692.0,87.9444,87.962,87.9005,87.962,3692.0
2018-04-05 10:15:00,100.07,100.1,99.97,99.97,4773.0,87.962,87.9884,87.8741,87.8741,4773.0
2018-04-05 10:20:00,99.97,100.01,99.97,100.0,495.0,87.8741,87.9093,87.8741,87.9005,495.0
2018-04-05 10:25:00,99.99,100.0,99.94,100.0,2206.0,87.8917,87.9005,87.8477,87.9005,2206.0
2018-04-05 10:30:00,99.97,100.03,99.97,100.03,1884.0,87.8741,87.9268,87.8741,87.9268,1884.0
2018-04-05 10:35:00,99.99,100.01,99.92,99.92,669.0,87.8917,87.9093,87.8302,87.8302,669.0
2018-04-05 10:40:00,99.92,99.97,99.92,99.95,2589.0,87.8302,87.8741,87.8302,87.8565,2589.0
2018-04-05 10:45:00,99.98,100.0,99.84,99.89,8534.0,87.8829,87.9005,87.7598,87.8038,8534.0
2018-04-05 10:50:00,99.89,99.92,99.85,99.89,4104.0,87.8038,87.8302,87.7686,87.8038,4104.0
2018-04-05 10:55:00,99.95,99.98,99.86,99.86,4718.0,87.8565,87.8829,87.7774,87.7774,4718.0
2018-04-05 11:00:00,99.92,100.08,99.89,100.08,5244.0,87.8302,87.9708,87.8038,87.9708,5244.0
2018-04-05 11:05:00,100.1,100.29,100.1,100.28,1176.0,87.9884,88.1554,87.9884,88.1466,1176.0
2018-04-05 11:10:00,100.31,100.34,100.23,100.32,3931.0,88.173,88.1993,88.1026,88.1818,3931.0
2018-04-05 11:15:00,100.3,100.38,100.3,100.34,53055.0,88.1642,88.2345,88.1642,88.1993,53055.0
2018-04-05 11:20:00,100.33,100.42,100.33,100.39,5940.0,88.1905,88.2697,88.1905,88.2433,5940.0
2018-04-05 11:25:00,100.4,100.47,100.39,100.42,7570.0,88.2521,88.3136,88.2433,88.2697,7570.0
2018-04-05 11:30:00,100.38,100.48,100.37,100.47,3104.0,88.2345,88.3224,88.2257,88.3136,3104.0
2018-04-05 11:35:00,100.46,100.5,100.44,100.48,21152.0,88.3048,88.34,88.2872,88.3224,21152.0
2018-04-05 11:40:00,100.45,100.47,100.41,100.44,5904.0,88.296,88.3136,88.2609,88.2872,5904.0
2018-04-05 11:45:00,100.41,100.42,100.34,100.37,2615.0,88.2609,88.2697,88.1993,88.2257,2615.0
2018-04-05 11:50:00,100.35,100.48,100.35,100.47,2451.0,88.2081,88.3224,88.2081,88.3136,2451.0
2018-04-05 11:55:00,100.46,100.49,100.4,100.49,9138.0,88.3048,88.3312,88.2521,88.3312,9138.0
2018-04-05 12:00:00,100.46,100.49,100.44,100.49,4359.0,88.3048,88.3312,88.2872,88.3312,4359.0
2018-04-05 12:05:00,100.5,100.5,100.4,100.42,7099.0,88.34,88.34,88.2521,88.2697,7099.0
2018-04-05 12:10:00,100.39,100.44,100.39,100.44,5704.0,88.2433,88.2872,88.2433,88.2872,5704.0
2018-04-05 12:15:00,100.41,100.41,100.25,100.26,2471.0,88.2609,88.2609,88.1202,88.129,2471.0
2018-04-05 12:20:00,100.27,100.3,100.24,100.24,2660.0,88.1378,88.1642,88.1114,88.1114,2660.0
2018-04-05 12:25:00,100.26,100.32,100.24,100.3,4615.0,88.129,88.1818,88.1114,88.1642,4615.0
2018-04-05 12:30:00,100.32,100.33,100.22,100.23,615.0,88.1818,88.1905,88.0939,88.1026,615.0
2018-04-05 12:35:00,100.25,100.28,100.22,100.28,4240.0,88.1202,88.1466,88.0939,88.1466,4240.0
2018-04-05 12:40:00,100.31,100.34,100.24,100.24,2364.0,88.173,88.1993,88.1114,88.1114,2364.0
2018-04-05 12:45:00,100.21,100.27,100.21,100.27,5182.0,88.0851,88.1378,88.0851,88.1378,5182.0
2018-04-05 12:50:00,100.3,100.32,100.24,100.26,4976.0,88.1642,88.1818,88.1114,88.129,4976.0
2018-04-05 12:55:00,100.26,100.37,100.26,100.36,2414.0,88.129,88.2257,88.129,88.2169,2414.0
2018-04-05 13:00:00,100.35,100.41,100.35,100.41,1500.0,88.2081,88.2609,88.2081,88.2609,1500.0
2018-04-05 13:05:00,100.43,100.43,100.4,100.4,200.0,88.2784,88.2784,88.2521,88.2521,200.0
2018-04-05 13:10:00,100.36,100.37,100.24,100.3,1691.0,88.2169,88.2257,88.1114,88.1642,1691.0
2018-04-05 13:15:00,100.28,100.28,100.17,100.18,4620.0,88.1466,88.1466,88.0499,88.0587,4620.0
2018-04-05 13:20:00,100.16,100.16,100.01,100.06,2531.0,88.0411,88.0411,87.9093,87.9532,2531.0
2018-04-05 13:25:00,100.05,100.1,100.05,100.1,1217.0,87.9444,87.9884,87.9444,87.9884,1217.0
2018-04-05 13:30:00,100.05,100.14,100.04,100.11,10167.0,87.9444,88.0235,87.9356,87.9972,10167.0
2018-04-05 13:35:00,100.13,100.19,100.12,100.15,14289.0,88.0147,88.0675,88.006,88.0323,14289.0
2018-04-05 13:40:00,100.0,100.0,99.84,99.93,12419.0,87.9005,87.9005,87.7598,87.8389,12419.0
2018-04-05 13:45:00,99.94,100.0,99.92,100.0,3037.0,87.8477,87.9005,87.8302,87.9005,3037.0
2018-04-05 13:50:00,99.99,100.12,99.98,100.1,3551.0,87.8917,88.006,87.8829,87.9884,3551.0
2018-04-05 13:55:00,100.08,100.08,100.05,100.08,2027.0,87.9708,87.9708,87.9444,87.9708,2027.0
2018-04-05 14:00:00,100.11,100.19,100.04,100.13,2334.0,87.9972,88.0675,87.9356,88.0147,2334.0
2018-04-05 14:05:00,100.09,100.11,99.98,100.0,3736.0,87.9796,87.9972,87.8829,87.9005,3736.0
2018-04-05 14:10:00,100.03,100.08,100.01,100.05,1532.0,87.9268,87.9708,87.9093,87.9444,1532.0
2018-04-05 14:15:00,100.07,100.15,100.05,100.15,2202.0,87.962,88.0323,87.9444,88.0323,2202.0
2018-04-05 14:20:00,100.19,100.2,100.11,100.11,1863.0,88.0675,88.0763,87.9972,87.9972,1863.0
2018-04-05 14:25:00,100.06,100.14,100.06,100.11,495.0,87.9532,88.0235,87.9532,87.9972,495.0
2018-04-05 14:30:00,100.14,100.21,100.14,100.19,3629.0,88.0235,88.0851,88.0235,88.0675,3629.0
2018-04-05 14:35:00,100.28,100.28,100.26,100.26,1805.0,88.1466,88.1466,88.129,88.129,1805.0
2018-04-05 14:40:00,100.25,100.34,100.23,100.33,2420.0,88.1202,88.1993,88.1026,88.1905,2420.0
2018-04-05 14:45:00,100.38,100.45,100.37,100.43,3969.0,88.2345,88.296,88.2257,88.2784,3969.0
2018-04-05 14:50:00,100.4,100.44,100.4,100.44,5525.0,88.2521,88.2872,88.2521,88.2872,5525.0
2018-04-05 14:55:00,100.43,100.5,100.41,100.46,4144.0,88.2784,88.34,88.2609,88.3048,4144.0
2018-04-05 15:00:00,100.46,100.47,100.33,100.33,14613.0,88.3048,88.3136,88.1905,88.1905,14613.0
2018-04-05 15:05:00,100.36,100.5,100.36,100.5,4794.0,88.2169,88.34,88.2169,88.34,4794.0
2018-04-05 15:10:00,100.57,100.57,100.52,100.53,4817.0,88.4015,88.4015,88.3576,88.3663,4817.0
2018-04-05 15:15:00,100.53,100.56,100.48,100.51,7785.0,88.3663,88.3927,88.3224,88.3488,7785.0
2018-04-05 15:20:00,100.52,100.52,100.49,100.51,8509.0,88.3576,88.3576,88.3312,88.3488,8509.0
2018-04-05 15:25:00,100.49,100.49,100.38,100.4,4476.0,88.3312,88.3312,88.2345,88.2521,4476.0
2018-04-05 15:30:00,100.37,100.37,100.23,100.23,4831.0,88.2257,88.2257,88.1026,88.1026,4831.0
2018-04-05 15:35:00,100.21,100.25,100.14,100.15,3607.0,88.0851,88.1202,88.0235,88.0323,3607.0
2018-04-05 15:40:00,100.16,100.35,100.16,100.33,7298.0,88.0411,88.2081,88.0411,88.1905,7298.0
2018-04-05 15:45:00,100.33,100.41,100.33,100.41,3025.0,88.1905,88.2609,88.1905,88.2609,3025.0
2018-04-05 15:50:00,100.42,100.48,100.35,100.45,3011.0,88.2697,88.3224,88.2081,88.296,3011.0
2018-04-05 15:55:00,100.4,100.41,100.3,100.36,5196.0,88.2521,88.2609,88.1642,88.2169,5196.0
2018-04-06 09:30:00,99.43,99.65,99.43,99.59,9916.0,87.3994,87.5928,87.3994,87.5401,9916.0
2018-04-06 09:35:00,99.65,99.82,99.6,99.82,11029.0,87.5928,87.7423,87.5489,87.7423,11029.0
2018-04-06 09:40:00,99.79,99.81,99.65,99.65,2447.0,87.7159,87.7335,87.5928,87.5928,2447.0
2018-04-06 09:45:00,99.76,99.85,99.68,99.84,5596.0,87.6895,87.7686,87.6192,87.7598,5596.0
2018-04-06 09:50:00,99.88,100.0,99.88,99.91,8033.0,87.795,87.9005,87.795,87.8214,8033.0
2018-04-06 09:55:00,99.92,99.92,99.83,99.83,2159.0,87.8302,87.8302,87.751,87.751,2159.0
2018-04-06 10:00:00,99.84,99.91,99.77,99.78,2898.0,87.7598,87.8214,87.6983,87.7071,2898.0
2018-04-06 10:05:00,99.84,99.85,99.74,99.75,9720.0,87.7598,87.7686,87.6719,87.6807,9720.0
2018-04-06 10:10:00,99.72,99.77,99.71,99.77,1260.0,87.6543,87.6983,87.6456,87.6983,1260.0
2018-04-06 10:15:00,99.78,99.85,99.7,99.8,5450.0,87.7071,87.7686,87.6368,87.7247,5450.0
2018-04-06 10:20:00,99.92,99.92,99.77,99.77,1396.0,87.8302,87.8302,87.6983,87.6983,1396.0
2018-04-06 10:25:00,99.78,99.84,99.68,99.68,5131.0,87.7071,87.7598,87.6192,87.6192,5131.0
2018-04-06 10:30:00,99.68,99.75,99.6,99.63,4245.0,87.6192,87.6807,87.5489,87.5752,4245.0
2018-04-06 10:35:00,99.6,99.65,99.54,99.6,23881.0,87.5489,87.5928,87.4961,87.5489,23881.0
2018-04-06 10:40:00,99.61,99.62,99.45,99.46,9795.0,87.5577,87.5664,87.417,87.4258,9795.0
2018-04-06 10:45:00,99.44,99.44,99.26,99.32,17313.0,87.4082,87.4082,87.25,87.3027,17313.0
2018-04-06 10:50:00,99.29,99.37,99.24,99.25,1641.0,87.2764,87.3467,87.2324,87.2412,1641.0
2018-04-06 10:55:00,99.3,99.44,99.23,99.28,5817.0,87.2852,87.4082,87.2236,87.2676,5817.0
2018-04-06 11:00:00,99.19,99.2,99.0,99.09,8047.0,87.1885,87.1973,87.0215,87.1006,8047.0
2018-04-06 11:05:00,99.09,99.14,99.0,99.14,2981.0,87.1006,87.1445,87.0215,87.1445,2981.0
2018-04-06 11:10:00,99.13,99.19,99.13,99.14,700.0,87.1357,87.1885,87.1357,87.1445,700.0
2018-04-06 11:15:00,99.05,99.13,99.05,99.05,900.0,87.0654,87.1357,87.0654,87.0654,900.0
2018-04-06 11:20:00,99.11,99.16,98.93,98.93,5160.0,87.1182,87.1621,86.9599,86.9599,5160.0
2018-04-06 11:25:00,98.93,99.12,98.93,99.05,1983.0,86.9599,87.1269,86.9599,87.0654,1983.0
2018-04-06 11:30:00,99.13,99.22,99.1,99.21,2650.0,87.1357,87.2148,87.1094,87.2061,2650.0
2018-04-06 11:35:00,99.18,99.29,99.16,99.29,5896.0,87.1797,87.2764,87.1621,87.2764,5896.0
2018-04-06 11:40:00,99.28,99.33,99.21,99.21,2656.0,87.2676,87.3115,87.2061,87.2061,2656.0
2018-04-06 11:45:00,99.16,99.17,99.1,99.1,813.0,87.1621,87.1709,87.1094,87.1094,813.0
2018-04-06 11:50:00,99.05,99.22,99.05,99.21,3134.0,87.0654,87.2148,87.0654,87.2061,3134.0
2018-04-06 11:55:00,99.31,99.32,99.29,99.29,400.0,87.294,87.3027,87.2764,87.2764,400.0
2018-04-06 12:00:00,99.26,99.27,99.15,99.16,4150.0,87.25,87.2588,87.1533,87.1621,4150.0
2018-04-06 12:05:00,99.11,99.21,99.11,99.18,3417.0,87.1182,87.2061,87.1182,87.1797,3417.0
2018-04-06 12:10:00,99.14,99.16,99.03,99.05,12069.0,87.1445,87.1621,87.0478,87.0654,12069.0
2018-04-06 12:15:00,99.06,99.1,99.03,99.1,1557.0,87.0742,87.1094,87.0478,87.1094,1557.0
2018-04-06 12:20:00,98.94,98.97,98.92,98.94,2287.0,86.9687,86.9951,86.9511,86.9687,2287.0
2018-04-06 12:25:00,98.91,98.96,98.86,98.86,2357.0,86.9424,86.9863,86.8984,86.8984,2357.0
2018-04-06 12:30:00,98.84,99.0,98.84,98.93,2767.0,86.8808,87.0215,86.8808,86.9599,2767.0
2018-04-06 12:35:00,99.03,99.13,99.03,99.09,3641.0,87.0478,87.1357,87.0478,87.1006,3641.0
2018-04-06 12:40:00,99.13,99.27,99.12,99.21,3556.0,87.1357,87.2588,87.1269,87.2061,3556.0
2018-04-06 12:45:00,99.16,99.23,99.14,99.23,3559.0,87.1621,87.2236,87.1445,87.2236,3559.0
2018-04-06 12:50:00,99.22,99.25,99.14,99.23,3509.0,87.2148,87.2412,87.1445,87.2236,3509.0
2018-04-06 12:55:00,99.35,99.36,99.3,99.35,1844.0,87.3291,87.3379,87.2852,87.3291,1844.0
2018-04-06 13:00:00,99.35,99.35,99.19,99.19,2156.0,87.3291,87.3291,87.1885,87.1885,2156.0
2018-04-06 13:05:00,99.23,99.23,99.08,99.1,4049.0,87.2236,87.2236,87.0918,87.1094,4049.0
2018-04-06 13:10:00,99.07,99.09,98.97,99.09,2000.0,87.083,87.1006,86.9951,87.1006,2000.0
2018-04-06 13:15:00,99.02,99.06,98.95,99.06,5713.0,87.039,87.0742,86.9775,87.0742,5713.0
2018-04-06 13:20:00,99.03,99.04,99.0,99.0,1086.0,87.0478,87.0566,87.0215,87.0215,1086.0
2018-04-06 13:25:00,99.01,99.2,99.01,99.13,6480.0,87.0303,87.1973,87.0303,87.1357,6480.0
2018-04-06 13:30:00,99.13,99.22,99.08,99.08,9914.0,87.1357,87.2148,87.0918,87.0918,9914.0
2018-04-06 13:35:00,99.0,99.12,98.91,98.91,9934.0,87.0215,87.1269,86.9424,86.9424,9934.0
2018-04-06 13:40:00,98.91,98.92,98.85,98.88,1138.0,86.9424,86.9511,86.8896,86.916,1138.0
2018-04-06 13:45:00,98.87,98.87,98.65,98.65,7172.0,86.9072,86.9072,86.7138,86.7138,7172.0
2018-04-06 13:50:00,98.66,98.66,98.44,98.45,10256.0,86.7226,86.7226,86.5292,86.538,10256.0
2018-04-06 13:55:00,98.47,98.53,98.36,98.37,11413.0,86.5556,86.6083,86.4589,86.4677,11413.0
2018-04-06 14:00:00,98.32,98.41,98.27,98.31,21728.0,86.4237,86.5029,86.3798,86.415,21728.0
2018-04-06 14:05:00,98.3,98.33,98.12,98.2,9644.0,86.4062,86.4325,86.2479,86.3183,9644.0
2018-04-06 14:10:00,98.19,98.31,98.19,98.28,4094.0,86.3095,86.415,86.3095,86.3886,4094.0
2018-04-06 14:15:00,98.27,98.3,98.15,98.15,3953.0,86.3798,86.4062,86.2743,86.2743,3953.0
2018-04-06 14:20:00,98.21,98.28,98.17,98.18,8495.0,86.3271,86.3886,86.2919,86.3007,8495.0
2018-04-06 14:25:00,98.11,98.15,98.02,98.08,7005.0,86.2392,86.2743,86.16,86.2128,7005.0
2018-04-06 14:30:00,98.04,98.16,97.91,97.94,12607.0,86.1776,86.2831,86.0634,86.0897,12607.0
2018-04-06 14:35:00,97.97,97.98,97.7,97.75,19120.0,86.1161,86.1249,85.8788,85.9227,19120.0
2018-04-06 14:40:00,97.74,98.0,97.67,97.91,14919.0,85.9139,86.1425,85.8524,86.0634,14919.0
2018-04-06 14:45:00,97.86,97.87,97.69,97.79,7619.0,86.0194,86.0282,85.87,85.9579,7619.0
2018-04-06 14:50:00,97.76,97.76,97.52,97.7,37494.0,85.9315,85.9315,85.7205,85.8788,37494.0
2018-04-06 14:55:00,97.68,97.68,97.45,97.59,8987.0,85.8612,85.8612,85.659,85.7821,8987.0
2018-04-06 15:00:00,97.61,97.74,97.52,97.53,26940.0,85.7997,85.9139,85.7205,85.7293,26940.0
2018-04-06 15:05:00,97.46,97.65,97.42,97.63,15821.0,85.6678,85.8348,85.6326,85.8172,15821.0
2018-04-06 15:10:00,97.61,97.9,97.58,97.9,18040.0,85.7997,86.0546,85.7733,86.0546,18040.0
2018-04-06 15:15:00,97.93,97.95,97.79,97.8,21964.0,86.0809,86.0985,85.9579,85.9667,21964.0
2018-04-06 15:20:00,97.8,97.96,97.79,97.85,5606.0,85.9667,86.1073,85.9579,86.0106,5606.0
2018-04-06 15:25:00,97.9,97.9,97.72,97.76,13370.0,86.0546,86.0546,85.8963,85.9315,13370.0
2018-04-06 15:30:00,97.75,97.98,97.72,97.95,12586.0,85.9227,86.1249,85.8963,86.0985,12586.0
2018-04-06 15:35:00,97.97,98.13,97.88,98.09,15567.0,86.1161,86.2567,86.037,86.2216,15567.0
2018-04-06 15:40:00,98.12,98.26,98.1,98.17,11249.0,86.2479,86.371,86.2304,86.2919,11249.0
2018-04-06 15:45:00,98.2,98.21,97.98,98.03,13303.0,86.3183,86.3271,86.1249,86.1688,13303.0
2018-04-06 15:50:00,98.03,98.44,98.03,98.29,49255.0,86.1688,86.5292,86.1688,86.3974,49255.0
2018-04-06 15:55:00,98.29,98.32,98.14,98.14,39432.0,86.3974,86.4237,86.2655,86.2655,39432.0
2018-04-09 09:30:00,98.72,98.72,98.5,98.69,9607.0,86.7753,86.7753,86.582,86.749,9607.0
2018-04-09 09:35:00,98.68,98.71,98.41,98.41,2584.0,86.7402,86.7666,86.5029,86.5029,2584.0
2018-04-09 09:40:00,98.42,98.49,98.42,98.49,1770.0,86.5116,86.5732,86.5116,86.5732,1770.0
2018-04-09 09:45:00,98.49,98.5,98.37,98.49,3313.0,86.5732,86.582,86.4677,86.5732,3313.0
2018-04-09 09:50:00,98.51,98.7,98.51,98.7,4200.0,86.5908,86.7578,86.5908,86.7578,4200.0
2018-04-09 09:55:00,98.68,98.85,98.68,98.84,2284.0,86.7402,86.8896,86.7402,86.8808,2284.0
2018-04-09 10:00:00,98.81,98.84,98.8,98.82,3785.0,86.8545,86.8808,86.8457,86.8632,3785.0
2018-04-09 10:05:00,98.7,98.73,98.61,98.62,1062.0,86.7578,86.7841,86.6787,86.6874,1062.0
2018-04-09 10:10:00,98.61,98.64,98.58,98.64,5800.0,86.6787,86.705,86.6523,86.705,5800.0
2018-04-09 10:15:00,98.61,98.7,98.59,98.59,2476.0,86.6787,86.7578,86.6611,86.6611,2476.0
2018-04-09 10:20:00,98.66,98.71,98.64,98.7,659.0,86.7226,86.7666,86.705,86.7578,659.0
2018-04-09 10:25:00,98.77,98.79,98.75,98.77,1400.0,86.8193,86.8369,86.8017,86.8193,1400.0
2018-04-09 10:30:00,98.99,99.0,98.93,98.93,7714.0,87.0127,87.0215,86.9599,86.9599,7714.0
2018-04-09 10:35:00,98.94,98.97,98.92,98.97,2575.0,86.9687,86.9951,86.9511,86.9951,2575.0
2018-04-09 10:40:00,98.9,98.95,98.88,98.95,390.0,86.9336,86.9775,86.916,86.9775,390.0
2018-04-09 10:45:00,99.0,99.0,98.93,98.93,602.0,87.0215,87.0215,86.9599,86.9599,602.0
2018-04-09 10:50:00,98.97,99.05,98.97,98.98,2120.0,86.9951,87.0654,86.9951,87.0039,2120.0
2018-04-09 10:55:00,98.97,98.98,98.95,98.95,672.0,86.9951,87.0039,86.9775,86.9775,672.0
2018-04-09 11:00:00,98.92,99.0,98.92,99.0,3328.0,86.9511,87.0215,86.9511,87.0215,3328.0
2018-04-09 11:05:00,99.0,99.02,98.95,98.95,1700.0,87.0215,87.039,86.9775,86.9775,1700.0
2018-04-09 11:10:00,99.08,99.12,99.07,99.11,1282.0,87.0918,87.1269,87.083,87.1182,1282.0
2018-04-09 11:15:00,99.14,99.21,99.14,99.2,2337.0,87.1445,87.2061,87.1445,87.1973,2337.0
2018-04-09 11:20:00,99.2,99.23,99.2,99.22,672.0,87.1973,87.2236,87.1973,87.2148,672.0
2018-04-09 11:25:00,99.23,99.24,99.18,99.19,5258.0,87.2236,87.2324,87.1797,87.1885,5258.0
2018-04-09 11:30:00,99.29,99.32,99.29,99.32,500.0,87.2764,87.3027,87.2764,87.3027,500.0
2018-04-09 11:35:00,99.31,99.33,99.31,99.31,4142.0,87.294,87.3115,87.294,87.294,4142.0
2018-04-09 11:40:00,99.32,99.35,99.32,99.35,200.0,87.3027,87.3291,87.3027,87.3291,200.0
2018-04-09 11:45:00,99.4,99.43,99.38,99.39,1038.0,87.3731,87.3994,87.3555,87.3643,1038.0
2018-04-09 11:50:00,99.35,99.35,99.33,99.34,220.0,87.3291,87.3291,87.3115,87.3203,220.0
2018-04-09 11:55:00,99.22,99.3,99.2,99.29,1033.0,87.2148,87.2852,87.1973,87.2764,1033.0
2018-04-09 12:00:00,99.35,99.36,99.31,99.36,895.0,87.3291,87.3379,87.294,87.3379,895.0
2018-04-09 12:05:00,99.36,99.36,99.36,99.36,0.0,87.3379,87.3379,87.3379,87.3379,0.0
2018-04-09 12:10:00,99.43,99.43,99.39,99.4,370.0,87.3994,87.3994,87.3643,87.3731,370.0
2018-04-09 12:15:00,99.41,99.44,99.34,99.35,1323.0,87.3819,87.4082,87.3203,87.3291,1323.0
2018-04-09 12:20:00,99.3,99.31,99.29,99.3,752.0,87.2852,87.294,87.2764,87.2852,752.0
2018-04-09 12:25:00,99.33,99.34,99.3,99.32,1275.0,87.3115,87.3203,87.2852,87.3027,1275.0
2018-04-09 12:30:00,99.33,99.33,99.3,99.31,476.0,87.3115,87.3115,87.2852,87.294,476.0
2018-04-09 12:35:00,99.32,99.36,99.28,99.28,10543.0,87.3027,87.3379,87.2676,87.2676,10543.0
2018-04-09 12:40:00,99.23,99.28,99.22,99.28,464.0,87.2236,87.2676,87.2148,87.2676,464.0
2018-04-09 12:45:00,99.29,99.37,99.27,99.37,700.0,87.2764,87.3467,87.2588,87.3467,700.0
2018-04-09 12:50:00,99.39,99.4,99.38,99.39,655.0,87.3643,87.3731,87.3555,87.3643,655.0
2018-04-09 12:55:00,99.39,99.39,99.39,99.39,0.0,87.3643,87.3643,87.3643,87.3643,0.0
2018-04-09 13:00:00,99.5,99.5,99.47,99.48,200.0,87.461,87.461,87.4346,87.4434,200.0
2018-04-09 13:05:00,99.52,99.57,99.51,99.57,2723.0,87.4785,87.5225,87.4698,87.5225,2723.0
2018-04-09 13:10:00,99.54,99.55,99.5,99.51,6963.0,87.4961,87.5049,87.461,87.4698,6963.0
2018-04-09 13:15:00,99.49,99.53,99.48,99.51,1556.0,87.4522,87.4873,87.4434,87.4698,1556.0
2018-04-09 13:20:00,99.5,99.53,99.48,99.48,1203.0,87.461,87.4873,87.4434,87.4434,1203.0
2018-04-09 13:25:00,99.5,99.52,99.47,99.52,2742.0,87.461,87.4785,87.4346,87.4785,2742.0
2018-04-09 13:30:00,99.57,99.6,99.57,99.57,608.0,87.5225,87.5489,87.5225,87.5225,608.0
2018-04-09 13:35:00,99.52,99.53,99.47,99.53,1329.0,87.4785,87.4873,87.4346,87.4873,1329.0
2018-04-09 13:40:00,99.56,99.56,99.55,99.55,245.0,87.5137,87.5137,87.5049,87.5049,245.0
2018-04-09 13:45:00,99.57,99.6,99.54,99.59,4429.0,87.5225,87.5489,87.4961,87.5401,4429.0
2018-04-09 13:50:00,99.63,99.64,99.61,99.64,422.0,87.5752,87.584,87.5577,87.584,422.0
2018-04-09 13:55:00,99.68,99.7,99.66,99.66,2639.0,87.6192,87.6368,87.6016,87.6016,2639.0
2018-04-09 14:00:00,99.6,99.61,99.56,99.56,699.0,87.5489,87.5577,87.5137,87.5137,699.0
2018-04-09 14:05:00,99.52,99.52,99.43,99.45,3772.0,87.4785,87.4785,87.3994,87.417,3772.0
2018-04-09 14:10:00,99.45,99.45,99.4,99.43,36445.0,87.417,87.417,87.3731,87.3994,36445.0
2018-04-09 14:15:00,99.45,99.52,99.41,99.51,1172.0,87.417,87.4785,87.3819,87.4698,1172.0
2018-04-09 14:20:00,99.52,99.52,99.35,99.35,3774.0,87.4785,87.4785,87.3291,87.3291,3774.0
2018-04-09 14:25:00,99.32,99.36,99.3,99.36,1921.0,87.3027,87.3379,87.2852,87.3379,1921.0
2018-04-09 14:30:00,99.34,99.39,99.33,99.37,1314.0,87.3203,87.3643,87.3115,87.3467,1314.0
2018-04-09 14:35:00,99.37,99.37,99.3,99.31,1209.0,87.3467,87.3467,87.2852,87.294,1209.0
2018-04-09 14:40:00,99.34,99.34,99.18,99.18,4477.0,87.3203,87.3203,87.1797,87.1797,4477.0
2018-04-09 14:45:00,99.22,99.32,99.21,99.27,1746.0,87.2148,87.3027,87.2061,87.2588,1746.0
2018-04-09 14:50:00,99.29,99.38,99.29,99.37,2006.0,87.2764,87.3555,87.2764,87.3467,2006.0
2018-04-09 14:55:00,99.37,99.4,99.37,99.39,700.0,87.3467,87.3731,87.3467,87.3643,700.0
2018-04-09 15:00:00,99.35,99.38,99.3,99.36,3032.0,87.3291,87.3555,87.2852,87.3379,3032.0
2018-04-09 15:05:00,99.33,99.39,99.33,99.38,288.0,87.3115,87.3643,87.3115,87.3555,288.0
2018-04-09 15:10:00,99.4,99.4,99.32,99.32,1462.0,87.3731,87.3731,87.3027,87.3027,1462.0
2018-04-09 15:15:00,99.2,99.2,99.1,99.1,750.0,87.1973,87.1973,87.1094,87.1094,750.0
2018-04-09 15:20:00,99.0,99.0,98.9,98.96,7457.0,87.0215,87.0215,86.9336,86.9863,7457.0
2018-04-09 15:25:00,98.94,99.05,98.94,99.05,18291.0,86.9687,87.0654,86.9687,87.0654,18291.0
2018-04-09 15:30:00,99.02,99.04,98.96,98.97,11411.0,87.039,87.0566,86.9863,86.9951,11411.0
2018-04-09 15:35:00,98.86,98.91,98.82,98.85,3210.0,86.8984,86.9424,86.8632,86.8896,3210.0
2018-04-09 15:40:00,98.76,98.83,98.7,98.81,2051.0,86.8105,86.872,86.7578,86.8545,2051.0
2018-04-09 15:45:00,98.8,98.86,98.61,98.61,4343.0,86.8457,86.8984,86.6787,86.6787,4343.0
2018-04-09 15:50:00,98.61,98.67,98.57,98.64,5439.0,86.6787,86.7314,86.6435,86.705,5439.0
2018-04-09 15:55:00,98.61,98.62,98.27,98.33,22293.0,86.6787,86.6874,86.3798,86.4325,22293.0
2018-04-10 09:30:00,99.46,99.85,99.39,99.4,17625.0,87.4258,87.7686,87.3643,87.3731,17625.0
2018-04-10 09:35:00,99.37,99.48,99.34,99.45,9900.0,87.3467,87.4434,87.3203,87.417,9900.0
2018-04-10 09:40:00,99.53,99.53,99.33,99.35,12738.0,87.4873,87.4873,87.3115,87.3291,12738.0
2018-04-10 09:45:00,99.4,99.54,99.37,99.54,15942.0,87.3731,87.4961,87.3467,87.4961,15942.0
2018-04-10 09:50:00,99.53,99.53,99.36,99.36,5299.0,87.4873,87.4873,87.3379,87.3379,5299.0
2018-04-10 09:55:00,99.38,99.44,99.24,99.26,3553.0,87.3555,87.4082,87.2324,87.25,3553.0
2018-04-10 10:00:00,99.26,99.33,99.26,99.33,5030.0,87.25,87.3115,87.25,87.3115,5030.0
2018-04-10 10:05:00,99.33,99.33,99.23,99.31,12148.0,87.3115,87.3115,87.2236,87.294,12148.0
2018-04-10 10:10:00,99.35,99.59,99.34,99.55,2723.0,87.3291,87.5401,87.3203,87.5049,2723.0
2018-04-10 10:15:00,99.58,99.59,99.52,99.56,12457.0,87.5313,87.5401,87.4785,87.5137,12457.0
2018-04-10 10:20:00,99.56,99.71,99.47,99.7,18434.0,87.5137,87.6456,87.4346,87.6368,18434.0
2018-04-10 10:25:00,99.72,99.76,99.72,99.72,10273.0,87.6543,87.6895,87.6543,87.6543,10273.0
2018-04-10 10:30:00,99.76,99.85,99.73,99.85,5468.0,87.6895,87.7686,87.6631,87.7686,5468.0
2018-04-10 10:35:00,99.85,99.87,99.78,99.79,13006.0,87.7686,87.7862,87.7071,87.7159,13006.0
2018-04-10 10:40:00,99.78,99.9,99.78,99.85,4251.0,87.7071,87.8126,87.7071,87.7686,4251.0
2018-04-10 10:45:00,99.88,99.95,99.88,99.89,6020.0,87.795,87.8565,87.795,87.8038,6020.0
2018-04-10 10:50:00,99.87,99.95,99.87,99.93,2072.0,87.7862,87.8565,87.7862,87.8389,2072.0
2018-04-10 10:55:00,99.89,99.9,99.83,99.85,6430.0,87.8038,87.8126,87.751,87.7686,6430.0
2018-04-10 11:00:00,99.9,100.03,99.9,100.0,4734.0,87.8126,87.9268,87.8126,87.9005,4734.0
2018-04-10 11:05:00,99.97,99.97,99.89,99.91,6907.0,87.8741,87.8741,87.8038,87.8214,6907.0
2018-04-10 11:10:00,99.87,99.88,99.8,99.87,2300.0,87.7862,87.795,87.7247,87.7862,2300.0
2018-04-10 11:15:00,99.87,99.92,99.86,99.92,1823.0,87.7862,87.8302,87.7774,87.8302,1823.0
2018-04-10 11:20:00,99.91,99.98,99.9,99.98,6414.0,87.8214,87.8829,87.8126,87.8829,6414.0
2018-04-10 11:25:00,99.98,100.01,99.89,99.91,4529.0,87.8829,87.9093,87.8038,87.8214,4529.0
2018-04-10 11:30:00,99.91,99.99,99.9,99.99,1360.0,87.8214,87.8917,87.8126,87.8917,1360.0
2018-04-10 11:35:00,99.99,100.02,99.95,100.02,1818.0,87.8917,87.9181,87.8565,87.9181,1818.0
2018-04-10 11:40:00,100.03,100.08,99.82,99.83,13577.0,87.9268,87.9708,87.7423,87.751,13577.0
2018-04-10 11:45:00,99.77,99.77,99.57,99.7,8194.0,87.6983,87.6983,87.5225,87.6368,8194.0
2018-04-10 11:50:00,99.68,99.83,99.67,99.81,3113.0,87.6192,87.751,87.6104,87.7335,3113.0
2018-04-10 11:55:00,99.85,99.94,99.85,99.91,5716.0,87.7686,87.8477,87.7686,87.8214,5716.0
2018-04-10 12:00:00,99.93,99.95,99.84,99.85,1278.0,87.8389,87.8565,87.7598,87.7686,1278.0
2018-04-10 12:05:00,99.89,99.89,99.77,99.87,5856.0,87.8038,87.8038,87.6983,87.7862,5856.0
2018-04-10 12:10:00,99.89,99.89,99.78,99.8,5782.0,87.8038,87.8038,87.7071,87.7247,5782.0
2018-04-10 12:15:00,99.76,99.76,99.67,99.69,4958.0,87.6895,87.6895,87.6104,87.628,4958.0
2018-04-10 12:20:00,99.68,99.69,99.66,99.68,905.0,87.6192,87.628,87.6016,87.6192,905.0
2018-04-10 12:25:00,99.55,99.55,99.15,99.35,86939.0,87.5049,87.5049,87.1533,87.3291,86939.0
2018-04-10 12:30:00,99.39,99.65,99.38,99.64,1607.0,87.3643,87.5928,87.3555,87.584,1607.0
2018-04-10 12:35:00,99.62,99.62,99.52,99.59,4783.0,87.5664,87.5664,87.4785,87.5401,4783.0
2018-04-10 12:40:00,99.51,99.6,99.51,99.57,1557.0,87.4698,87.5489,87.4698,87.5225,1557.0
2018-04-10 12:45:00,99.55,99.61,99.5,99.6,3789.0,87.5049,87.5577,87.461,87.5489,3789.0
2018-04-10 12:50:00,99.7,99.7,99.56,99.57,1013.0,87.6368,87.6368,87.5137,87.5225,1013.0
2018-04-10 12:55:00,99.62,99.66,99.59,99.63,2580.0,87.5664,87.6016,87.5401,87.5752,2580.0
2018-04-10 13:00:00,99.59,99.71,99.57,99.7,2979.0,87.5401,87.6456,87.5225,87.6368,2979.0
2018-04-10 13:05:00,99.64,99.7,99.64,99.68,3014.0,87.584,87.6368,87.584,87.6192,3014.0
2018-04-10 13:10:00,99.7,99.85,99.7,99.79,3221.0,87.6368,87.7686,87.6368,87.7159,3221.0
2018-04-10 13:15:00,99.8,99.84,99.76,99.77,4892.0,87.7247,87.7598,87.6895,87.6983,4892.0
2018-04-10 13:20:00,99.74,99.82,99.74,99.81,2561.0,87.6719,87.7423,87.6719,87.7335,2561.0
2018-04-10 13:25:00,99.78,99.85,99.76,99.85,898.0,87.7071,87.7686,87.6895,87.7686,898.0
2018-04-10 13:30:00,99.79,99.94,99.76,99.93,3693.0,87.7159,87.8477,87.6895,87.8389,3693.0
2018-04-10 13:35:00,99.9,99.94,99.88,99.9,2256.0,87.8126,87.8477,87.795,87.8126,2256.0
2018-04-10 13:40:00,99.83,99.83,99.72,99.73,3512.0,87.751,87.751,87.6543,87.6631,3512.0
2018-04-10 13:45:00,99.7,99.71,99.53,99.61,4246.0,87.6368,87.6456,87.4873,87.5577,4246.0
2018-04-10 13:50:00,99.63,99.68,99.63,99.68,1206.0,87.5752,87.6192,87.5752,87.6192,1206.0
2018-04-10 13:55:00,99.76,99.86,99.76,99.86,2100.0,87.6895,87.7774,87.6895,87.7774,2100.0
2018-04-10 14:00:00,99.8,99.85,99.8,99.84,386.0,87.7247,87.7686,87.7247,87.7598,386.0
2018-04-10 14:05:00,99.8,99.95,99.8,99.95,5669.0,87.7247,87.8565,87.7247,87.8565,5669.0
2018-04-10 14:10:00,99.96,100.02,99.88,99.9,28571.0,87.8653,87.9181,87.795,87.8126,28571.0
2018-04-10 14:15:00,99.89,99.96,99.89,99.89,5636.0,87.8038,87.8653,87.8038,87.8038,5636.0
2018-04-10 14:20:00,99.91,99.93,99.87,99.91,26459.0,87.8214,87.8389,87.7862,87.8214,26459.0
2018-04-10 14:25:00,99.93,99.93,99.79,99.8,9455.0,87.8389,87.8389,87.7159,87.7247,9455.0
2018-04-10 14:30:00,99.85,99.92,99.85,99.9,1562.0,87.7686,87.8302,87.7686,87.8126,1562.0
2018-04-10 14:35:00,99.82,99.83,99.67,99.75,5117.0,87.7423,87.751,87.6104,87.6807,5117.0
2018-04-10 14:40:00,99.72,99.73,99.6,99.72,13118.0,87.6543,87.6631,87.5489,87.6543,13118.0
2018-04-10 14:45:00,99.72,99.88,99.72,99.81,12986.0,87.6543,87.795,87.6543,87.7335,12986.0
2018-04-10 14:50:00,99.74,99.91,99.73,99.88,3359.0,87.6719,87.8214,87.6631,87.795,3359.0
2018-04-10 14:55:00,99.88,99.96,99.82,99.96,1126.0,87.795,87.8653,87.7423,87.8653,1126.0
2018-04-10 15:00:00,99.95,99.95,99.85,99.86,1126.0,87.8565,87.8565,87.7686,87.7774,1126.0
2018-04-10 15:05:00,99.81,100.05,99.81,100.05,3660.0,87.7335,87.9444,87.7335,87.9444,3660.0
2018-04-10 15:10:00,100.05,100.06,99.98,99.98,3300.0,87.9444,87.9532,87.8829,87.8829,3300.0
2018-04-10 15:15:00,100.0,100.05,99.92,100.05,5011.0,87.9005,87.9444,87.8302,87.9444,5011.0
2018-04-10 15:20:00,100.05,100.09,99.83,99.85,12148.0,87.9444,87.9796,87.751,87.7686,12148.0
2018-04-10 15:25:00,99.79,99.91,99.76,99.91,4656.0,87.7159,87.8214,87.6895,87.8214,4656.0
2018-04-10 15:30:00,99.9,99.91,99.71,99.72,6973.0,87.8126,87.8214,87.6456,87.6543,6973.0
2018-04-10 15:35:00,99.76,99.8,99.76,99.8,3550.0,87.6895,87.7247,87.6895,87.7247,3550.0
2018-04-10 15:40:00,99.84,99.87,99.76,99.79,5709.0,87.7598,87.7862,87.6895,87.7159,5709.0
2018-04-10 15:45:00,99.83,99.87,99.77,99.82,10612.0,87.751,87.7862,87.6983,87.7423,10612.0
2018-04-10 15:50:00,99.84,99.9,99.77,99.78,6145.0,87.7598,87.8126,87.6983,87.7071,6145.0
2018-04-10 15:55:00,99.76,99.76,99.69,99.74,4142.0,87.6895,87.6895,87.628,87.6719,4142.0
2018-04-11 09:30:00,98.98,99.29,98.98,99.21,14742.0,87.0039,87.2764,87.0039,87.2061,14742.0
2018-04-11 09:35:00,99.28,99.35,99.21,99.35,3420.0,87.2676,87.3291,87.2061,87.3291,3420.0
2018-04-11 09:40:00,99.32,99.56,99.32,99.55,13558.0,87.3027,87.5137,87.3027,87.5049,13558.0
2018-04-11 09:45:00,99.54,99.6,99.47,99.48,10012.0,87.4961,87.5489,87.4346,87.4434,10012.0
2018-04-11 09:50:00,99.51,99.53,99.47,99.47,9588.0,87.4698,87.4873,87.4346,87.4346,9588.0
2018-04-11 09:55:00,99.52,99.66,99.46,99.66,8691.0,87.4785,87.6016,87.4258,87.6016,8691.0
2018-04-11 10:00:00,99.68,99.7,99.6,99.68,5900.0,87.6192,87.6368,87.5489,87.6192,5900.0
2018-04-11 10:05:00,99.6,99.62,99.51,99.51,4751.0,87.5489,87.5664,87.4698,87.4698,4751.0
2018-04-11 10:10:00,99.54,99.55,99.46,99.51,6694.0,87.4961,87.5049,87.4258,87.4698,6694.0
2018-04-11 10:15:00,99.53,99.6,99.5,99.6,1712.0,87.4873,87.5489,87.461,87.5489,1712.0
2018-04-11 10:20:00,99.59,99.66,99.54,99.66,8958.0,87.5401,87.6016,87.4961,87.6016,8958.0
2018-04-11 10:25:00,99.64,99.7,99.64,99.67,3536.0,87.584,87.6368,87.584,87.6104,3536.0
2018-04-11 10:30:00,99.67,99.71,99.66,99.71,1004.0,87.6104,87.6456,87.6016,87.6456,1004.0
2018-04-11 10:35:00,99.66,99.73,99.65,99.73,2841.0,87.6016,87.6631,87.5928,87.6631,2841.0
2018-04-11 10:40:00,99.69,99.71,99.63,99.71,2216.0,87.628,87.6456,87.5752,87.6456,2216.0
2018-04-11 10:45:00,99.72,99.72,99.56,99.6,3581.0,87.6543,87.6543,87.5137,87.5489,3581.0
2018-04-11 10:50:00,99.57,99.58,99.46,99.49,4436.0,87.5225,87.5313,87.4258,87.4522,4436.0
2018-04-11 10:55:00,99.5,99.52,99.35,99.35,8600.0,87.461,87.4785,87.3291,87.3291,8600.0
2018-04-11 11:00:00,99.34,99.39,99.27,99.38,5231.0,87.3203,87.3643,87.2588,87.3555,5231.0
2018-04-11 11:05:00,99.41,99.48,99.33,99.41,4136.0,87.3819,87.4434,87.3115,87.3819,4136.0
2018-04-11 11:10:00,99.43,99.49,99.38,99.49,2738.0,87.3994,87.4522,87.3555,87.4522,2738.0
2018-04-11 11:15:00,99.5,99.51,99.42,99.42,1486.0,87.461,87.4698,87.3906,87.3906,1486.0
2018-04-11 11:20:00,99.44,99.52,99.37,99.51,3957.0,87.4082,87.4785,87.3467,87.4698,3957.0
2018-04-11 11:25:00,99.58,99.61,99.57,99.61,2959.0,87.5313,87.5577,87.5225,87.5577,2959.0
2018-04-11 11:30:00,99.6,99.62,99.57,99.62,2238.0,87.5489,87.5664,87.5225,87.5664,2238.0
2018-04-11 11:35:00,99.59,99.69,99.58,99.69,2291.0,87.5401,87.628,87.5313,87.628,2291.0
2018-04-11 11:40:00,99.7,99.78,99.7,99.75,3573.0,87.6368,87.7071,87.6368,87.6807,3573.0
2018-04-11 11:45:00,99.79,99.82,99.75,99.77,3665.0,87.7159,87.7423,87.6807,87.6983,3665.0
2018-04-11 11:50:00,99.77,99.89,99.77,99.89,3470.0,87.6983,87.8038,87.6983,87.8038,3470.0
2018-04-11 11:55:00,99.86,99.86,99.79,99.79,1080.0,87.7774,87.7774,87.7159,87.7159,1080.0
2018-04-11 12:00:00,99.81,99.97,99.8,99.95,9742.0,87.7335,87.8741,87.7247,87.8565,9742.0
2018-04-11 12:05:00,99.94,99.96,99.86,99.9,2320.0,87.8477,87.8653,87.7774,87.8126,2320.0
2018-04-11 12:10:00,99.9,99.98,99.89,99.9,2376.0,87.8126,87.8829,87.8038,87.8126,2376.0
2018-04-11 12:15:00,99.9,99.9,99.79,99.79,5168.0,87.8126,87.8126,87.7159,87.7159,5168.0
2018-04-11 12:20:00,99.83,99.9,99.82,99.89,2652.0,87.751,87.8126,87.7423,87.8038,2652.0
2018-04-11 12:25:00,99.86,99.87,99.81,99.81,1590.0,87.7774,87.7862,87.7335,87.7335,1590.0
2018-04-11 12:30:00,99.85,99.85,99.81,99.81,774.0,87.7686,87.7686,87.7335,87.7335,774.0
2018-04-11 12:35:00,99.75,99.77,99.72,99.73,8582.0,87.6807,87.6983,87.6543,87.6631,8582.0
2018-04-11 12:40:00,99.75,99.81,99.75,99.81,200.0,87.6807,87.7335,87.6807,87.7335,200.0
2018-04-11 12:45:00,99.81,99.81,99.67,99.7,6102.0,87.7335,87.7335,87.6104,87.6368,6102.0
2018-04-11 12:50:00,99.67,99.67,99.59,99.62,16227.0,87.6104,87.6104,87.5401,87.5664,16227.0
2018-04-11 12:55:00,99.63,99.69,99.62,99.68,1000.0,87.5752,87.628,87.5664,87.6192,1000.0
2018-04-11 13:00:00,99.72,99.78,99.69,99.76,5795.0,87.6543,87.7071,87.628,87.6895,5795.0
2018-04-11 13:05:00,99.75,99.76,99.62,99.68,8087.0,87.6807,87.6895,87.5664,87.6192,8087.0
2018-04-11 13:10:00,99.68,99.68,99.53,99.53,8262.0,87.6192,87.6192,87.4873,87.4873,8262.0
2018-04-11 13:15:00,99.59,99.72,99.59,99.72,990.0,87.5401,87.6543,87.5401,87.6543,990.0
2018-04-11 13:20:00,99.73,99.75,99.7,99.71,2653.0,87.6631,87.6807,87.6368,87.6456,2653.0
2018-04-11 13:25:00,99.7,99.71,99.63,99.64,11134.0,87.6368,87.6456,87.5752,87.584,11134.0
2018-04-11 13:30:00,99.67,99.67,99.51,99.59,8415.0,87.6104,87.6104,87.4698,87.5401,8415.0
2018-04-11 13:35:00,99.58,99.66,99.57,99.66,769.0,87.5313,87.6016,87.5225,87.6016,769.0
2018-04-11 13:40:00,99.63,99.63,99.57,99.62,1398.0,87.5752,87.5752,87.5225,87.5664,1398.0
2018-04-11 13:45:00,99.56,99.69,99.53,99.68,3886.0,87.5137,87.628,87.4873,87.6192,3886.0
2018-04-11 13:50:00,99.7,99.7,99.64,99.66,1822.0,87.6368,87.6368,87.584,87.6016,1822.0
2018-04-11 13:55:00,99.63,99.68,99.63,99.68,915.0,87.5752,87.6192,87.5752,87.6192,915.0
2018-04-11 14:00:00,99.71,99.74,99.66,99.74,4409.0,87.6456,87.6719,87.6016,87.6719,4409.0
2018-04-11 14:05:00,99.72,99.74,99.43,99.43,3369.0,87.6543,87.6719,87.3994,87.3994,3369.0
2018-04-11 14:10:00,99.46,99.55,99.39,99.55,4531.0,87.4258,87.5049,87.3643,87.5049,4531.0
2018-04-11 14:15:00,99.51,99.71,99.5,99.71,1856.0,87.4698,87.6456,87.461,87.6456,1856.0
2018-04-11 14:20:00,99.7,99.71,99.67,99.71,3419.0,87.6368,87.6456,87.6104,87.6456,3419.0
2018-04-11 14:25:00,99.66,99.71,99.61,99.65,2026.0,87.6016,87.6456,87.5577,87.5928,2026.0
2018-04-11 14:30:00,99.57,99.76,99.57,99.68,1767.0,87.5225,87.6895,87.5225,87.6192,1767.0
2018-04-11 14:35:00,99.65,99.7,99.63,99.64,2726.0,87.5928,87.6368,87.5752,87.584,2726.0
2018-04-11 14:40:00,99.66,99.73,99.58,99.6,3314.0,87.6016,87.6631,87.5313,87.5489,3314.0
2018-04-11 14:45:00,99.58,99.61,99.53,99.59,13063.0,87.5313,87.5577,87.4873,87.5401,13063.0
2018-04-11 14:50:00,99.57,99.57,99.45,99.5,5330.0,87.5225,87.5225,87.417,87.461,5330.0
2018-04-11 14:55:00,99.52,99.59,99.51,99.59,3251.0,87.4785,87.5401,87.4698,87.5401,3251.0
2018-04-11 15:00:00,99.62,99.66,99.61,99.61,71281.0,87.5664,87.6016,87.5577,87.5577,71281.0
2018-04-11 15:05:00,99.64,99.65,99.38,99.38,11178.0,87.584,87.5928,87.3555,87.3555,11178.0
2018-04-11 15:10:00,99.39,99.42,99.3,99.32,5821.0,87.3643,87.3906,87.2852,87.3027,5821.0
2018-04-11 15:15:00,99.31,99.38,99.25,99.38,12121.0,87.294,87.3555,87.2412,87.3555,12121.0
2018-04-11 15:20:00,99.35,99.36,99.3,99.34,2069.0,87.3291,87.3379,87.2852,87.3203,2069.0
2018-04-11 15:25:00,99.37,99.41,99.31,99.39,9064.0,87.3467,87.3819,87.294,87.3643,9064.0
2018-04-11 15:30:00,99.38,99.51,99.38,99.5,7242.0,87.3555,87.4698,87.3555,87.461,7242.0
2018-04-11 15:35:00,99.49,99.49,99.43,99.43,2679.0,87.4522,87.4522,87.3994,87.3994,2679.0
2018-04-11 15:40:00,99.51,99.51,99.43,99.48,5743.0,87.4698,87.4698,87.3994,87.4434,5743.0
2018-04-11 15:45:00,99.46,99.48,99.38,99.39,9494.0,87.4258,87.4434,87.3555,87.3643,9494.0
2018-04-11 15:50:00,99.37,99.38,99.34,99.37,10005.0,87.3467,87.3555,87.3203,87.3467,10005.0
2018-04-11 15:55:00,99.34,99.39,99.32,99.37,8538.0,87.3203,87.3643,87.3027,87.3467,8538.0
2018-04-12 09:30:00,99.83,100.06,99.77,99.88,11199.0,87.751,87.9532,87.6983,87.795,11199.0
2018-04-12 09:35:00,99.9,99.91,99.76,99.81,7629.0,87.8126,87.8214,87.6895,87.7335,7629.0
2018-04-12 09:40:00,99.74,99.98,99.73,99.98,4555.0,87.6719,87.8829,87.6631,87.8829,4555.0
2018-04-12 09:45:00,99.99,100.07,99.99,100.04,6982.0,87.8917,87.962,87.8917,87.9356,6982.0
2018-04-12 09:50:00,100.02,100.04,99.97,100.0,3615.0,87.9181,87.9356,87.8741,87.9005,3615.0
2018-04-12 09:55:00,100.0,100.18,99.99,100.15,20864.0,87.9005,88.0587,87.8917,88.0323,20864.0
2018-04-12 10:00:00,100.17,100.21,100.1,100.11,9565.0,88.0499,88.0851,87.9884,87.9972,9565.0
2018-04-12 10:05:00,100.16,100.16,100.1,100.13,2034.0,88.0411,88.0411,87.9884,88.0147,2034.0
2018-04-12 10:10:00,100.15,100.16,100.0,100.05,3663.0,88.0323,88.0411,87.9005,87.9444,3663.0
2018-04-12 10:15:00,100.06,100.15,100.05,100.12,4287.0,87.9532,88.0323,87.9444,88.006,4287.0
2018-04-12 10:20:00,100.16,100.19,100.13,100.15,4186.0,88.0411,88.0675,88.0147,88.0323,4186.0
2018-04-12 10:25:00,100.14,100.14,100.07,100.08,1275.0,88.0235,88.0235,87.962,87.9708,1275.0
2018-04-12 10:30:00,100.09,100.09,100.01,100.06,3585.0,87.9796,87.9796,87.9093,87.9532,3585.0
2018-04-12 10:35:00,100.09,100.09,100.06,100.07,671.0,87.9796,87.9796,87.9532,87.962,671.0
2018-04-12 10:40:00,100.03,100.07,99.92,99.96,3853.0,87.9268,87.962,87.8302,87.8653,3853.0
2018-04-12 10:45:00,99.95,99.95,99.8,99.93,6770.0,87.8565,87.8565,87.7247,87.8389,6770.0
2018-04-12 10:50:00,99.95,99.97,99.93,99.93,4172.0,87.8565,87.8741,87.8389,87.8389,4172.0
2018-04-12 10:55:00,99.94,99.94,99.86,99.86,1689.0,87.8477,87.8477,87.7774,87.7774,1689.0
2018-04-12 11:00:00,99.87,99.93,99.87,99.93,2081.0,87.7862,87.8389,87.7862,87.8389,2081.0
2018-04-12 11:05:00,99.92,99.99,99.88,99.98,2877.0,87.8302,87.8917,87.795,87.8829,2877.0
2018-04-12 11:10:00,100.0,100.01,99.97,99.98,1280.0,87.9005,87.9093,87.8741,87.8829,1280.0
2018-04-12 11:15:00,100.01,100.08,100.01,100.07,3241.0,87.9093,87.9708,87.9093,87.962,3241.0
2018-04-12 11:20:00,100.08,100.1,100.03,100.1,1940.0,87.9708,87.9884,87.9268,87.9884,1940.0
2018-04-12 11:25:00,100.1,100.1,100.01,100.02,1473.0,87.9884,87.9884,87.9093,87.9181,1473.0
2018-04-12 11:30:00,100.02,100.11,100.0,100.0,4030.0,87.9181,87.9972,87.9005,87.9005,4030.0
2018-04-12 11:35:00,100.03,100.04,99.97,100.02,4477.0,87.9268,87.9356,87.8741,87.9181,4477.0
2018-04-12 11:40:00,100.05,100.05,100.02,100.03,1041.0,87.9444,87.9444,87.9181,87.9268,1041.0
2018-04-12 11:45:00,100.03,100.03,99.87,99.88,8736.0,87.9268,87.9268,87.7862,87.795,8736.0
2018-04-12 11:50:00,99.89,99.89,99.8,99.8,9635.0,87.8038,87.8038,87.7247,87.7247,9635.0
2018-04-12 11:55:00,99.83,99.9,99.83,99.9,2281.0,87.751,87.8126,87.751,87.8126,2281.0
2018-04-12 12:00:00,99.91,99.95,99.91,99.92,20122.0,87.8214,87.8565,87.8214,87.8302,20122.0
2018-04-12 12:05:00,99.92,99.95,99.89,99.94,2092.0,87.8302,87.8565,87.8038,87.8477,2092.0
2018-04-12 12:10:00,99.97,99.97,99.93,99.95,1776.0,87.8741,87.8741,87.8389,87.8565,1776.0
2018-04-12 12:15:00,99.93,99.97,99.9,99.97,1337.0,87.8389,87.8741,87.8126,87.8741,1337.0
2018-04-12 12:20:00,100.02,100.02,99.96,99.96,2125.0,87.9181,87.9181,87.8653,87.8653,2125.0
2018-04-12 12:25:00,99.96,99.99,99.96,99.97,1015.0,87.8653,87.8917,87.8653,87.8741,1015.0
2018-04-12 12:30:00,99.99,100.03,99.99,100.01,1284.0,87.8917,87.9268,87.8917,87.9093,1284.0
2018-04-12 12:35:00,100.03,100.05,99.98,99.99,2980.0,87.9268,87.9444,87.8829,87.8917,2980.0
2018-04-12 12:40:00,100.01,100.02,100.0,100.01,1751.0,87.9093,87.9181,87.9005,87.9093,1751.0
2018-04-12 12:45:00,100.06,100.11,100.05,100.1,3972.0,87.9532,87.9972,87.9444,87.9884,3972.0
2018-04-12 12:50:00,100.08,100.16,100.05,100.07,28068.0,87.9708,88.0411,87.9444,87.962,28068.0
2018-04-12 12:55:00,100.09,100.12,100.08,100.12,1119.0,87.9796,88.006,87.9708,88.006,1119.0
2018-04-12 13:00:00,100.13,100.14,100.13,100.14,5810.0,88.0147,88.0235,88.0147,88.0235,5810.0
2018-04-12 13:05:00,100.15,100.16,99.96,100.02,30806.0,88.0323,88.0411,87.8653,87.9181,30806.0
2018-04-12 13:10:00,100.05,100.05,99.98,100.02,8355.0,87.9444,87.9444,87.8829,87.9181,8355.0
2018-04-12 13:15:00,99.99,99.99,99.85,99.92,10216.0,87.8917,87.8917,87.7686,87.8302,10216.0
2018-04-12 13:20:00,99.9,99.91,99.8,99.85,4252.0,87.8126,87.8214,87.7247,87.7686,4252.0
2018-04-12 13:25:00,99.85,99.85,99.62,99.67,37706.0,87.7686,87.7686,87.5664,87.6104,37706.0
2018-04-12 13:30:00,99.64,99.77,99.64,99.74,4369.0,87.584,87.6983,87.584,87.6719,4369.0
2018-04-12 13:35:00,99.81,99.87,99.81,99.86,2525.0,87.7335,87.7862,87.7335,87.7774,2525.0
2018-04-12 13:40:00,99.84,99.89,99.82,99.88,750.0,87.7598,87.8038,87.7423,87.795,750.0
2018-04-12 13:45:00,99.87,99.91,99.82,99.86,3952.0,87.7862,87.8214,87.7423,87.7774,3952.0
2018-04-12 13:50:00,99.86,99.96,99.85,99.9,903.0,87.7774,87.8653,87.7686,87.8126,903.0
2018-04-12 13:55:00,99.9,99.91,99.7,99.75,4662.0,87.8126,87.8214,87.6368,87.6807,4662.0
2018-04-12 14:00:00,99.74,99.86,99.74,99.86,1926.0,87.6719,87.7774,87.6719,87.7774,1926.0
2018-04-12 14:05:00,99.86,99.9,99.84,99.88,2467.0,87.7774,87.8126,87.7598,87.795,2467.0
2018-04-12 14:10:00,99.92,99.94,99.9,99.92,3378.0,87.8302,87.8477,87.8126,87.8302,3378.0
2018-04-12 14:15:00,99.95,100.04,99.94,100.0,6440.0,87.8565,87.9356,87.8477,87.9005,6440.0
2018-04-12 14:20:00,100.08,100.08,100.06,100.08,1834.0,87.9708,87.9708,87.9532,87.9708,1834.0
2018-04-12 14:25:00,100.08,100.09,100.05,100.06,5088.0,87.9708,87.9796,87.9444,87.9532,5088.0
2018-04-12 14:30:00,100.06,100.1,100.01,100.02,3486.0,87.9532,87.9884,87.9093,87.9181,3486.0
2018-04-12 14:35:00,100.04,100.05,99.97,100.0,2911.0,87.9356,87.9444,87.8741,87.9005,2911.0
2018-04-12 14:40:00,100.0,100.01,99.97,99.99,988.0,87.9005,87.9093,87.8741,87.8917,988.0
2018-04-12 14:45:00,99.99,99.99,99.89,99.92,4469.0,87.8917,87.8917,87.8038,87.8302,4469.0
2018-04-12 14:50:00,99.96,100.0,99.94,99.94,4251.0,87.8653,87.9005,87.8477,87.8477,4251.0
2018-04-12 14:55:00,99.96,100.05,99.95,100.04,3074.0,87.8653,87.9444,87.8565,87.9356,3074.0
2018-04-12 15:00:00,100.07,100.09,100.03,100.04,1955.0,87.962,87.9796,87.9268,87.9356,1955.0
2018-04-12 15:05:00,100.03,100.03,99.92,99.93,4354.0,87.9268,87.9268,87.8302,87.8389,4354.0
2018-04-12 15:10:00,99.96,100.01,99.96,100.0,472.0,87.8653,87.9093,87.8653,87.9005,472.0
2018-04-12 15:15:00,100.08,100.1,100.03,100.1,6005.0,87.9708,87.9884,87.9268,87.9884,6005.0
2018-04-12 15:20:00,100.11,100.23,100.11,100.18,22449.0,87.9972,88.1026,87.9972,88.0587,22449.0
2018-04-12 15:25:00,100.15,100.22,100.15,100.2,3225.0,88.0323,88.0939,88.0323,88.0763,3225.0
2018-04-12 15:30:00,100.16,100.16,100.12,100.12,3212.0,88.0411,88.0411,88.006,88.006,3212.0
2018-04-12 15:35:00,100.13,100.19,100.12,100.18,6023.0,88.0147,88.0675,88.006,88.0587,6023.0
2018-04-12 15:40:00,100.17,100.18,100.1,100.1,3338.0,88.0499,88.0587,87.9884,87.9884,3338.0
2018-04-12 15:45:00,100.06,100.06,99.89,99.94,25889.0,87.9532,87.9532,87.8038,87.8477,25889.0
2018-04-12 15:50:00,99.96,99.97,99.91,99.93,2741.0,87.8653,87.8741,87.8214,87.8389,2741.0
2018-04-12 15:55:00,99.94,99.96,99.87,99.89,4814.0,87.8477,87.8653,87.7862,87.8038,4814.0
2018-04-13 09:30:00,100.36,100.52,100.27,100.28,18109.0,88.2169,88.3576,88.1378,88.1466,18109.0
2018-04-13 09:35:00,100.26,100.33,100.24,100.25,4550.0,88.129,88.1905,88.1114,88.1202,4550.0
2018-04-13 09:40:00,100.25,100.28,100.25,100.25,3407.0,88.1202,88.1466,88.1202,88.1202,3407.0
2018-04-13 09:45:00,100.28,100.28,100.17,100.19,2749.0,88.1466,88.1466,88.0499,88.0675,2749.0
2018-04-13 09:50:00,100.22,100.25,100.19,100.2,6081.0,88.0939,88.1202,88.0675,88.0763,6081.0
2018-04-13 09:55:00,100.18,100.19,100.11,100.12,4169.0,88.0587,88.0675,87.9972,88.006,4169.0
2018-04-13 10:00:00,100.11,100.13,100.0,100.0,8936.0,87.9972,88.0147,87.9005,87.9005,8936.0
2018-04-13 10:05:00,100.02,100.06,99.97,99.97,1482.0,87.9181,87.9532,87.8741,87.8741,1482.0
2018-04-13 10:10:00,99.91,99.92,99.79,99.86,1213.0,87.8214,87.8302,87.7159,87.7774,1213.0
2018-04-13 10:15:00,99.89,100.03,99.89,100.01,3043.0,87.8038,87.9268,87.8038,87.9093,3043.0
2018-04-13 10:20:00,99.97,99.99,99.91,99.91,1805.0,87.8741,87.8917,87.8214,87.8214,1805.0
2018-04-13 10:25:00,99.85,99.85,99.63,99.67,11050.0,87.7686,87.7686,87.5752,87.6104,11050.0
2018-04-13 10:30:00,99.65,99.79,99.61,99.78,10312.0,87.5928,87.7159,87.5577,87.7071,10312.0
2018-04-13 10:35:00,99.78,99.81,99.69,99.7,5170.0,87.7071,87.7335,87.628,87.6368,5170.0
2018-04-13 10:40:00,99.72,99.76,99.69,99.71,3991.0,87.6543,87.6895,87.628,87.6456,3991.0
2018-04-13 10:45:00,99.7,99.83,99.65,99.83,7638.0,87.6368,87.751,87.5928,87.751,7638.0
2018-04-13 10:50:00,99.82,99.83,99.73,99.73,2206.0,87.7423,87.751,87.6631,87.6631,2206.0
2018-04-13 10:55:00,99.77,99.77,99.59,99.6,5374.0,87.6983,87.6983,87.5401,87.5489,5374.0
2018-04-13 11:00:00,99.53,99.56,99.47,99.53,19359.0,87.4873,87.5137,87.4346,87.4873,19359.0
2018-04-13 11:05:00,99.54,99.66,99.52,99.66,9603.0,87.4961,87.6016,87.4785,87.6016,9603.0
2018-04-13 11:10:00,99.69,99.72,99.64,99.64,107202.0,87.628,87.6543,87.584,87.584,107202.0
2018-04-13 11:15:00,99.68,99.73,99.65,99.66,4264.0,87.6192,87.6631,87.5928,87.6016,4264.0
2018-04-13 11:20:00,99.72,99.85,99.64,99.85,5593.0,87.6543,87.7686,87.584,87.7686,5593.0
2018-04-13 11:25:00,99.88,99.89,99.87,99.89,800.0,87.795,87.8038,87.7862,87.8038,800.0
2018-04-13 11:30:00,99.85,99.9,99.85,99.86,525.0,87.7686,87.8126,87.7686,87.7774,525.0
2018-04-13 11:35:00,99.84,99.91,99.77,99.78,4366.0,87.7598,87.8214,87.6983,87.7071,4366.0
2018-04-13 11:40:00,99.76,99.82,99.75,99.81,711.0,87.6895,87.7423,87.6807,87.7335,711.0
2018-04-13 11:45:00,99.85,99.86,99.81,99.82,1146.0,87.7686,87.7774,87.7335,87.7423,1146.0
2018-04-13 11:50:00,99.75,99.8,99.75,99.8,1481.0,87.6807,87.7247,87.6807,87.7247,1481.0
2018-04-13 11:55:00,99.9,99.93,99.89,99.91,5232.0,87.8126,87.8389,87.8038,87.8214,5232.0
2018-04-13 12:00:00,99.98,99.98,99.92,99.93,489.0,87.8829,87.8829,87.8302,87.8389,489.0
2018-04-13 12:05:00,99.93,99.95,99.8,99.8,1487.0,87.8389,87.8565,87.7247,87.7247,1487.0
2018-04-13 12:10:00,99.83,99.88,99.77,99.88,3741.0,87.751,87.795,87.6983,87.795,3741.0
2018-04-13 12:15:00,99.87,99.91,99.86,99.91,3636.0,87.7862,87.8214,87.7774,87.8214,3636.0
2018-04-13 12:20:00,99.92,99.98,99.92,99.94,871.0,87.8302,87.8829,87.8302,87.8477,871.0
2018-04-13 12:25:00,99.94,100.0,99.84,99.98,2502.0,87.8477,87.9005,87.7598,87.8829,2502.0
2018-04-13 12:30:00,99.92,99.92,99.83,99.83,1713.0,87.8302,87.8302,87.751,87.751,1713.0
2018-04-13 12:35:00,99.87,99.87,99.77,99.79,3229.0,87.7862,87.7862,87.6983,87.7159,3229.0
2018-04-13 12:40:00,99.8,99.81,99.77,99.77,3789.0,87.7247,87.7335,87.6983,87.6983,3789.0
2018-04-13 12:45:00,99.77,99.78,99.74,99.74,2982.0,87.6983,87.7071,87.6719,87.6719,2982.0
2018-04-13 12:50:00,99.8,99.83,99.76,99.77,8807.0,87.7247,87.751,87.6895,87.6983,8807.0
2018-04-13 12:55:00,99.8,99.84,99.79,99.83,1347.0,87.7247,87.7598,87.7159,87.751,1347.0
2018-04-13 13:00:00,99.82,99.89,99.82,99.85,3470.0,87.7423,87.8038,87.7423,87.7686,3470.0
2018-04-13 13:05:00,99.87,99.93,99.84,99.87,5064.0,87.7862,87.8389,87.7598,87.7862,5064.0
2018-04-13 13:10:00,99.88,99.88,99.87,99.87,3507.0,87.795,87.795,87.7862,87.7862,3507.0
2018-04-13 13:15:00,99.91,99.97,99.91,99.93,1425.0,87.8214,87.8741,87.8214,87.8389,1425.0
2018-04-13 13:20:00,99.95,100.04,99.94,100.04,1974.0,87.8565,87.9356,87.8477,87.9356,1974.0
2018-04-13 13:25:00,100.08,100.09,100.06,100.08,1476.0,87.9708,87.9796,87.9532,87.9708,1476.0
2018-04-13 13:30:00,100.06,100.09,99.99,100.04,5707.0,87.9532,87.9796,87.8917,87.9356,5707.0
2018-04-13 13:35:00,100.0,100.0,99.98,100.0,751.0,87.9005,87.9005,87.8829,87.9005,751.0
2018-04-13 13:40:00,100.03,100.04,100.03,100.04,455.0,87.9268,87.9356,87.9268,87.9356,455.0
2018-04-13 13:45:00,100.04,100.06,100.0,100.02,4532.0,87.9356,87.9532,87.9005,87.9181,4532.0
2018-04-13 13:50:00,100.0,100.03,99.98,100.02,1612.0,87.9005,87.9268,87.8829,87.9181,1612.0
2018-04-13 13:55:00,100.01,100.02,99.96,99.98,861.0,87.9093,87.9181,87.8653,87.8829,861.0
2018-04-13 14:00:00,99.97,99.97,99.93,99.95,4015.0,87.8741,87.8741,87.8389,87.8565,4015.0
2018-04-13 14:05:00,99.96,99.99,99.91,99.98,1930.0,87.8653,87.8917,87.8214,87.8829,1930.0
2018-04-13 14:10:00,100.0,100.01,99.93,99.94,3360.0,87.9005,87.9093,87.8389,87.8477,3360.0
2018-04-13 14:15:00,99.93,99.93,99.82,99.84,5160.0,87.8389,87.8389,87.7423,87.7598,5160.0
2018-04-13 14:20:00,99.83,99.87,99.82,99.83,1815.0,87.751,87.7862,87.7423,87.751,1815.0
2018-04-13 14:25:00,99.84,99.88,99.82,99.86,1278.0,87.7598,87.795,87.7423,87.7774,1278.0
2018-04-13 14:30:00,99.82,99.99,99.81,99.94,5383.0,87.7423,87.8917,87.7335,87.8477,5383.0
2018-04-13 14:35:00,99.97,99.97,99.83,99.83,7338.0,87.8741,87.8741,87.751,87.751,7338.0
2018-04-13 14:40:00,99.78,99.85,99.76,99.84,5406.0,87.7071,87.7686,87.6895,87.7598,5406.0
2018-04-13 14:45:00,99.84,99.86,99.8,99.8,7884.0,87.7598,87.7774,87.7247,87.7247,7884.0
2018-04-13 14:50:00,99.73,99.74,99.7,99.74,3463.0,87.6631,87.6719,87.6368,87.6719,3463.0
2018-04-13 14:55:00,99.74,99.74,99.68,99.72,7925.0,87.6719,87.6719,87.6192,87.6543,7925.0
2018-04-13 15:00:00,99.66,99.66,99.56,99.56,10943.0,87.6016,87.6016,87.5137,87.5137,10943.0
2018-04-13 15:05:00,99.53,99.54,99.49,99.54,6899.0,87.4873,87.4961,87.4522,87.4961,6899.0
2018-04-13 15:10:00,99.57,99.63,99.57,99.6,5872.0,87.5225,87.5752,87.5225,87.5489,5872.0
2018-04-13 15:15:00,99.6,99.6,99.28,99.28,5609.0,87.5489,87.5489,87.2676,87.2676,5609.0
2018-04-13 15:20:00,99.33,99.41,99.33,99.4,4279.0,87.3115,87.3819,87.3115,87.3731,4279.0
2018-04-13 15:25:00,99.37,99.43,99.35,99.42,2722.0,87.3467,87.3994,87.3291,87.3906,2722.0
2018-04-13 15:30:00,99.36,99.47,99.36,99.41,4420.0,87.3379,87.4346,87.3379,87.3819,4420.0
2018-04-13 15:35:00,99.41,99.46,99.36,99.44,17461.0,87.3819,87.4258,87.3379,87.4082,17461.0
2018-04-13 15:40:00,99.48,99.62,99.48,99.56,14504.0,87.4434,87.5664,87.4434,87.5137,14504.0
2018-04-13 15:45:00,99.57,99.64,99.57,99.6,3573.0,87.5225,87.584,87.5225,87.5489,3573.0
2018-04-13 15:50:00,99.62,99.73,99.62,99.67,6593.0,87.5664,87.6631,87.5664,87.6104,6593.0
2018-04-13 15:55:00,99.64,99.73,99.62,99.67,31494.0,87.584,87.6631,87.5664,87.6104,31494.0
2018-04-16 09:30:00,100.2,100.56,100.09,100.11,23407.0,88.0763,88.3927,87.9796,87.9972,23407.0
2018-04-16 09:35:00,100.1,100.17,100.06,100.15,11410.0,87.9884,88.0499,87.9532,88.0323,11410.0
2018-04-16 09:40:00,100.11,100.17,99.99,100.17,6039.0,87.9972,88.0499,87.8917,88.0499,6039.0
2018-04-16 09:45:00,100.18,100.26,100.17,100.26,4999.0,88.0587,88.129,88.0499,88.129,4999.0
2018-04-16 09:50:00,100.19,100.19,100.12,100.12,2534.0,88.0675,88.0675,88.006,88.006,2534.0
2018-04-16 09:55:00,100.12,100.2,100.12,100.2,1393.0,88.006,88.0763,88.006,88.0763,1393.0
2018-04-16 10:00:00,100.2,100.33,100.2,100.33,3891.0,88.0763,88.1905,88.0763,88.1905,3891.0
2018-04-16 10:05:00,100.36,100.44,100.32,100.4,6008.0,88.2169,88.2872,88.1818,88.2521,6008.0
2018-04-16 10:10:00,100.38,100.46,100.33,100.33,4646.0,88.2345,88.3048,88.1905,88.1905,4646.0
2018-04-16 10:15:00,100.36,100.41,100.26,100.28,7507.0,88.2169,88.2609,88.129,88.1466,7507.0
2018-04-16 10:20:00,100.28,100.35,100.28,100.34,3343.0,88.1466,88.2081,88.1466,88.1993,3343.0
2018-04-16 10:25:00,100.37,100.47,100.32,100.44,3731.0,88.2257,88.3136,88.1818,88.2872,3731.0
2018-04-16 10:30:00,100.45,100.48,100.42,100.45,4533.0,88.296,88.3224,88.2697,88.296,4533.0
2018-04-16 10:35:00,100.4,100.41,100.36,100.37,1839.0,88.2521,88.2609,88.2169,88.2257,1839.0
2018-04-16 10:40:00,100.38,100.4,100.36,100.4,4043.0,88.2345,88.2521,88.2169,88.2521,4043.0
2018-04-16 10:45:00,100.38,100.38,100.29,100.29,4994.0,88.2345,88.2345,88.1554,88.1554,4994.0
2018-04-16 10:50:00,100.29,100.38,100.27,100.38,3405.0,88.1554,88.2345,88.1378,88.2345,3405.0
2018-04-16 10:55:00,100.4,100.46,100.38,100.39,3517.0,88.2521,88.3048,88.2345,88.2433,3517.0
2018-04-16 11:00:00,100.39,100.54,100.39,100.46,1641.0,88.2433,88.3751,88.2433,88.3048,1641.0
2018-04-16 11:05:00,100.46,100.54,100.46,100.48,1000.0,88.3048,88.3751,88.3048,88.3224,1000.0
2018-04-16 11:10:00,100.4,100.41,100.35,100.37,3518.0,88.2521,88.2609,88.2081,88.2257,3518.0
2018-04-16 11:15:00,100.35,100.4,100.35,100.4,1054.0,88.2081,88.2521,88.2081,88.2521,1054.0
2018-04-16 11:20:00,100.44,100.51,100.43,100.51,3399.0,88.2872,88.3488,88.2784,88.3488,3399.0
2018-04-16 11:25:00,100.52,100.52,100.45,100.45,1270.0,88.3576,88.3576,88.296,88.296,1270.0
2018-04-16 11:30:00,100.43,100.46,100.41,100.42,5642.0,88.2784,88.3048,88.2609,88.2697,5642.0
2018-04-16 11:35:00,100.42,100.5,100.42,100.5,2199.0,88.2697,88.34,88.2697,88.34,2199.0
2018-04-16 11:40:00,100.46,100.48,100.38,100.39,2453.0,88.3048,88.3224,88.2345,88.2433,2453.0
2018-04-16 11:45:00,100.4,100.42,100.36,100.39,3389.0,88.2521,88.2697,88.2169,88.2433,3389.0
2018-04-16 11:50:00,100.41,100.44,100.35,100.35,1828.0,88.2609,88.2872,88.2081,88.2081,1828.0
2018-04-16 11:55:00,100.36,100.5,100.36,100.49,6054.0,88.2169,88.34,88.2169,88.3312,6054.0
2018-04-16 12:00:00,100.56,100.62,100.53,100.58,4407.0,88.3927,88.4455,88.3663,88.4103,4407.0
2018-04-16 12:05:00,100.59,100.59,100.56,100.57,1000.0,88.4191,88.4191,88.3927,88.4015,1000.0
2018-04-16 12:10:00,100.59,100.63,100.56,100.61,2978.0,88.4191,88.4542,88.3927,88.4367,2978.0
2018-04-16 12:15:00,100.58,100.58,100.57,100.58,700.0,88.4103,88.4103,88.4015,88.4103,700.0
2018-04-16 12:20:00,100.58,100.59,100.53,100.54,2330.0,88.4103,88.4191,88.3663,88.3751,2330.0
2018-04-16 12:25:00,100.58,100.63,100.56,100.56,916.0,88.4103,88.4542,88.3927,88.3927,916.0
2018-04-16 12:30:00,100.59,100.64,100.58,100.58,1591.0,88.4191,88.463,88.4103,88.4103,1591.0
2018-04-16 12:35:00,100.53,100.56,100.51,100.55,418.0,88.3663,88.3927,88.3488,88.3839,418.0
2018-04-16 12:40:00,100.57,100.61,100.57,100.59,7584.0,88.4015,88.4367,88.4015,88.4191,7584.0
2018-04-16 12:45:00,100.61,100.67,100.61,100.65,1619.0,88.4367,88.4894,88.4367,88.4718,1619.0
2018-04-16 12:50:00,100.67,100.81,100.67,100.75,9160.0,88.4894,88.6125,88.4894,88.5597,9160.0
2018-04-16 12:55:00,100.74,100.77,100.71,100.71,4004.0,88.5509,88.5773,88.5246,88.5246,4004.0
2018-04-16 13:00:00,100.74,100.81,100.74,100.77,13651.0,88.5509,88.6125,88.5509,88.5773,13651.0
2018-04-16 13:05:00,100.8,100.89,100.79,100.89,6155.0,88.6037,88.6828,88.5949,88.6828,6155.0
2018-04-16 13:10:00,100.86,100.89,100.85,100.87,2996.0,88.6564,88.6828,88.6476,88.6652,2996.0
2018-04-16 13:15:00,100.88,100.91,100.83,100.85,392299.0,88.674,88.7004,88.63,88.6476,392299.0
2018-04-16 13:20:00,100.87,100.9,100.85,100.9,1300.0,88.6652,88.6916,88.6476,88.6916,1300.0
2018-04-16 13:25:00,100.88,100.88,100.81,100.83,30077.0,88.674,88.674,88.6125,88.63,30077.0
2018-04-16 13:30:00,100.83,100.89,100.82,100.87,4830.0,88.63,88.6828,88.6213,88.6652,4830.0
2018-04-16 13:35:00,100.9,100.9,100.87,100.89,2840.0,88.6916,88.6916,88.6652,88.6828,2840.0
2018-04-16 13:40:00,100.9,100.92,100.83,100.87,17128.0,88.6916,88.7092,88.63,88.6652,17128.0
2018-04-16 13:45:00,100.88,100.9,100.86,100.89,4703.0,88.674,88.6916,88.6564,88.6828,4703.0
2018-04-16 13:50:00,100.89,100.89,100.8,100.81,6362.0,88.6828,88.6828,88.6037,88.6125,6362.0
2018-04-16 13:55:00,100.82,100.84,100.8,100.84,2393.0,88.6213,88.6388,88.6037,88.6388,2393.0
2018-04-16 14:00:00,100.86,100.87,100.75,100.76,8622.0,88.6564,88.6652,88.5597,88.5685,8622.0
2018-04-16 14:05:00,100.75,100.76,100.69,100.7,1495.0,88.5597,88.5685,88.507,88.5158,1495.0
2018-04-16 14:10:00,100.75,100.76,100.67,100.68,3083.0,88.5597,88.5685,88.4894,88.4982,3083.0
2018-04-16 14:15:00,100.71,100.74,100.7,100.71,10918.0,88.5246,88.5509,88.5158,88.5246,10918.0
2018-04-16 14:20:00,100.74,100.74,100.71,100.73,2296.0,88.5509,88.5509,88.5246,88.5421,2296.0
2018-04-16 14:25:00,100.71,100.71,100.63,100.7,4129.0,88.5246,88.5246,88.4542,88.5158,4129.0
2018-04-16 14:30:00,100.71,100.77,100.7,100.76,5676.0,88.5246,88.5773,88.5158,88.5685,5676.0
2018-04-16 14:35:00,100.82,100.83,100.78,100.8,2270.0,88.6213,88.63,88.5861,88.6037,2270.0
2018-04-16 14:40:00,100.81,100.82,100.77,100.8,3653.0,88.6125,88.6213,88.5773,88.6037,3653.0
2018-04-16 14:45:00,100.77,100.83,100.76,100.82,4337.0,88.5773,88.63,88.5685,88.6213,4337.0
2018-04-16 14:50:00,100.81,100.82,100.72,100.72,5178.0,88.6125,88.6213,88.5334,88.5334,5178.0
2018-04-16 14:55:00,100.7,100.72,100.7,100.71,1101.0,88.5158,88.5334,88.5158,88.5246,1101.0
2018-04-16 15:00:00,100.73,100.79,100.72,100.79,3512.0,88.5421,88.5949,88.5334,88.5949,3512.0
2018-04-16 15:05:00,100.77,100.77,100.73,100.73,6803.0,88.5773,88.5773,88.5421,88.5421,6803.0
2018-04-16 15:10:00,100.73,100.74,100.68,100.71,2772.0,88.5421,88.5509,88.4982,88.5246,2772.0
2018-04-16 15:15:00,100.68,100.71,100.62,100.65,6167.0,88.4982,88.5246,88.4455,88.4718,6167.0
2018-04-16 15:20:00,100.63,100.63,100.55,100.59,5313.0,88.4542,88.4542,88.3839,88.4191,5313.0
2018-04-16 15:25:00,100.59,100.7,100.59,100.7,10210.0,88.4191,88.5158,88.4191,88.5158,10210.0
2018-04-16 15:30:00,100.67,100.72,100.67,100.7,9470.0,88.4894,88.5334,88.4894,88.5158,9470.0
2018-04-16 15:35:00,100.7,100.7,100.66,100.69,3880.0,88.5158,88.5158,88.4806,88.507,3880.0
2018-04-16 15:40:00,100.7,100.78,100.65,100.78,80103.0,88.5158,88.5861,88.4718,88.5861,80103.0
2018-04-16 15:45:00,100.78,100.78,100.61,100.65,10516.0,88.5861,88.5861,88.4367,88.4718,10516.0
2018-04-16 15:50:00,100.67,100.72,100.67,100.69,7060.0,88.4894,88.5334,88.4894,88.507,7060.0
2018-04-16 15:55:00,100.69,100.69,100.61,100.62,12977.0,88.507,88.507,88.4367,88.4455,12977.0
2018-04-17 09:30:00,101.2,101.47,101.06,101.14,12108.0,88.9553,89.1926,88.8322,88.9025,12108.0
2018-04-17 09:35:00,101.11,101.13,100.98,101.04,3319.0,88.8762,88.8937,88.7619,88.8146,3319.0
2018-04-17 09:40:00,101.09,101.16,101.08,101.16,2067.0,88.8586,88.9201,88.8498,88.9201,2067.0
2018-04-17 09:45:00,101.16,101.23,101.16,101.19,11745.0,88.9201,88.9816,88.9201,88.9465,11745.0
2018-04-17 09:50:00,101.18,101.2,101.16,101.17,3350.0,88.9377,88.9553,88.9201,88.9289,3350.0
2018-04-17 09:55:00,101.18,101.23,101.18,101.23,2650.0,88.9377,88.9816,88.9377,88.9816,2650.0
2018-04-17 10:00:00,101.26,101.3,101.25,101.29,4289.0,89.008,89.0432,88.9992,89.0344,4289.0
2018-04-17 10:05:00,101.23,101.28,101.22,101.26,1882.0,88.9816,89.0256,88.9729,89.008,1882.0
2018-04-17 10:10:00,101.26,101.32,101.26,101.26,5898.0,89.008,89.0608,89.008,89.008,5898.0
2018-04-17 10:15:00,101.27,101.29,101.25,101.27,8054.0,89.0168,89.0344,88.9992,89.0168,8054.0
2018-04-17 10:20:00,101.26,101.3,101.25,101.3,2739.0,89.008,89.0432,88.9992,89.0432,2739.0
2018-04-17 10:25:00,101.28,101.32,101.28,101.29,8972.0,89.0256,89.0608,89.0256,89.0344,8972.0
2018-04-17 10:30:00,101.32,101.39,101.3,101.38,1077.0,89.0608,89.1223,89.0432,89.1135,1077.0
2018-04-17 10:35:00,101.38,101.44,101.36,101.39,5726.0,89.1135,89.1662,89.0959,89.1223,5726.0
2018-04-17 10:40:00,101.42,101.44,101.39,101.41,3664.0,89.1487,89.1662,89.1223,89.1399,3664.0
2018-04-17 10:45:00,101.43,101.44,101.4,101.42,7416.0,89.1574,89.1662,89.1311,89.1487,7416.0
2018-04-17 10:50:00,101.43,101.51,101.42,101.51,1939.0,89.1574,89.2278,89.1487,89.2278,1939.0
2018-04-17 10:55:00,101.51,101.54,101.51,101.52,4679.0,89.2278,89.2541,89.2278,89.2366,4679.0
2018-04-17 11:00:00,101.52,101.59,101.52,101.58,8218.0,89.2366,89.2981,89.2366,89.2893,8218.0
2018-04-17 11:05:00,101.58,101.61,101.53,101.53,12147.0,89.2893,89.3157,89.2453,89.2453,12147.0
2018-04-17 11:10:00,101.53,101.59,101.53,101.55,6234.0,89.2453,89.2981,89.2453,89.2629,6234.0
2018-04-17 11:15:00,101.56,101.57,101.52,101.52,4799.0,89.2717,89.2805,89.2366,89.2366,4799.0
2018-04-17 11:20:00,101.52,101.59,101.52,101.56,2270.0,89.2366,89.2981,89.2366,89.2717,2270.0
2018-04-17 11:25:00,101.56,101.62,101.55,101.56,108434.0,89.2717,89.3245,89.2629,89.2717,108434.0
2018-04-17 11:30:00,101.56,101.56,101.51,101.52,2261.0,89.2717,89.2717,89.2278,89.2366,2261.0
2018-04-17 11:35:00,101.53,101.53,101.49,101.51,2892.0,89.2453,89.2453,89.2102,89.2278,2892.0
2018-04-17 11:40:00,101.48,101.49,101.45,101.45,2080.0,89.2014,89.2102,89.175,89.175,2080.0
2018-04-17 11:45:00,101.44,101.51,101.44,101.5,2428.0,89.1662,89.2278,89.1662,89.219,2428.0
2018-04-17 11:50:00,101.51,101.52,101.47,101.5,3097.0,89.2278,89.2366,89.1926,89.219,3097.0
2018-04-17 11:55:00,101.5,101.5,101.46,101.47,698.0,89.219,89.219,89.1838,89.1926,698.0
2018-04-17 12:00:00,101.52,101.53,101.47,101.49,2288.0,89.2366,89.2453,89.1926,89.2102,2288.0
2018-04-17 12:05:00,101.5,101.51,101.49,101.49,1130.0,89.219,89.2278,89.2102,89.2102,1130.0
2018-04-17 12:10:00,101.5,101.51,101.47,101.5,1192.0,89.219,89.2278,89.1926,89.219,1192.0
2018-04-17 12:15:00,101.5,101.51,101.45,101.46,2186.0,89.219,89.2278,89.175,89.1838,2186.0
2018-04-17 12:20:00,101.47,101.49,101.45,101.49,4500.0,89.1926,89.2102,89.175,89.2102,4500.0
2018-04-17 12:25:00,101.47,101.5,101.46,101.5,838.0,89.1926,89.219,89.1838,89.219,838.0
2018-04-17 12:30:00,101.47,101.47,101.44,101.44,1923.0,89.1926,89.1926,89.1662,89.1662,1923.0
2018-04-17 12:35:00,101.43,101.43,101.36,101.39,5937.0,89.1574,89.1574,89.0959,89.1223,5937.0
2018-04-17 12:40:00,101.41,101.41,101.38,101.38,2955.0,89.1399,89.1399,89.1135,89.1135,2955.0
2018-04-17 12:45:00,101.36,101.39,101.35,101.39,2209.0,89.0959,89.1223,89.0871,89.1223,2209.0
2018-04-17 12:50:00,101.36,101.41,101.36,101.38,2576.0,89.0959,89.1399,89.0959,89.1135,2576.0
2018-04-17 12:55:00,101.38,101.38,101.34,101.37,2366.0,89.1135,89.1135,89.0783,89.1047,2366.0
2018-04-17 13:00:00,101.32,101.39,101.32,101.39,1100.0,89.0608,89.1223,89.0608,89.1223,1100.0
2018-04-17 13:05:00,101.4,101.42,101.36,101.37,1630.0,89.1311,89.1487,89.0959,89.1047,1630.0
2018-04-17 13:10:00,101.35,101.42,101.35,101.36,1745.0,89.0871,89.1487,89.0871,89.0959,1745.0
2018-04-17 13:15:00,101.28,101.28,101.23,101.27,4092.0,89.0256,89.0256,88.9816,89.0168,4092.0
2018-04-17 13:20:00,101.27,101.31,101.26,101.3,1590.0,89.0168,89.052,89.008,89.0432,1590.0
2018-04-17 13:25:00,101.31,101.33,101.3,101.33,1582.0,89.052,89.0695,89.0432,89.0695,1582.0
2018-04-17 13:30:00,101.36,101.36,101.3,101.33,999.0,89.0959,89.0959,89.0432,89.0695,999.0
2018-04-17 13:35:00,101.35,101.36,101.34,101.35,1718.0,89.0871,89.0959,89.0783,89.0871,1718.0
2018-04-17 13:40:00,101.37,101.39,101.36,101.38,3724.0,89.1047,89.1223,89.0959,89.1135,3724.0
2018-04-17 13:45:00,101.39,101.43,101.38,101.4,1718.0,89.1223,89.1574,89.1135,89.1311,1718.0
2018-04-17 13:50:00,101.33,101.38,101.31,101.38,1013.0,89.0695,89.1135,89.052,89.1135,1013.0
2018-04-17 13:55:00,101.38,101.44,101.37,101.42,10277.0,89.1135,89.1662,89.1047,89.1487,10277.0
2018-04-17 14:00:00,101.42,101.51,101.41,101.47,5996.0,89.1487,89.2278,89.1399,89.1926,5996.0
2018-04-17 14:05:00,101.48,101.48,101.41,101.43,6146.0,89.2014,89.2014,89.1399,89.1574,6146.0
2018-04-17 14:10:00,101.37,101.39,101.36,101.36,2386.0,89.1047,89.1223,89.0959,89.0959,2386.0
2018-04-17 14:15:00,101.35,101.41,101.35,101.38,2437.0,89.0871,89.1399,89.0871,89.1135,2437.0
2018-04-17 14:20:00,101.34,101.34,101.27,101.3,3273.0,89.0783,89.0783,89.0168,89.0432,3273.0
2018-04-17 14:25:00,101.31,101.35,101.29,101.33,2343.0,89.052,89.0871,89.0344,89.0695,2343.0
2018-04-17 14:30:00,101.32,101.36,101.31,101.36,2938.0,89.0608,89.0959,89.052,89.0959,2938.0
2018-04-17 14:35:00,101.36,101.4,101.35,101.39,1551.0,89.0959,89.1311,89.0871,89.1223,1551.0
2018-04-17 14:40:00,101.4,101.45,101.4,101.45,2129.0,89.1311,89.175,89.1311,89.175,2129.0
2018-04-17 14:45:00,101.45,101.46,101.43,101.45,5513.0,89.175,89.1838,89.1574,89.175,5513.0
2018-04-17 14:50:00,101.46,101.46,101.4,101.41,1396.0,89.1838,89.1838,89.1311,89.1399,1396.0
2018-04-17 14:55:00,101.36,101.41,101.36,101.4,1068.0,89.0959,89.1399,89.0959,89.1311,1068.0
2018-04-17 15:00:00,101.39,101.43,101.38,101.43,701.0,89.1223,89.1574,89.1135,89.1574,701.0
2018-04-17 15:05:00,101.45,101.55,101.44,101.54,5294.0,89.175,89.2629,89.1662,89.2541,5294.0
2018-04-17 15:10:00,101.57,101.58,101.53,101.54,3115.0,89.2805,89.2893,89.2453,89.2541,3115.0
2018-04-17 15:15:00,101.51,101.63,101.51,101.63,20758.0,89.2278,89.3332,89.2278,89.3332,20758.0
2018-04-17 15:20:00,101.67,101.68,101.61,101.62,2447.0,89.3684,89.3772,89.3157,89.3245,2447.0
2018-04-17 15:25:00,101.6,101.62,101.6,101.62,751.0,89.3069,89.3245,89.3069,89.3245,751.0
2018-04-17 15:30:00,101.61,101.66,101.61,101.61,7256.0,89.3157,89.3596,89.3157,89.3157,7256.0
2018-04-17 15:35:00,101.63,101.68,101.57,101.57,63447.0,89.3332,89.3772,89.2805,89.2805,63447.0
2018-04-17 15:40:00,101.57,101.59,101.5,101.58,78199.0,89.2805,89.2981,89.219,89.2893,78199.0
2018-04-17 15:45:00,101.57,101.6,101.56,101.59,78781.0,89.2805,89.3069,89.2717,89.2981,78781.0
2018-04-17 15:50:00,101.6,101.61,101.49,101.5,18121.0,89.3069,89.3157,89.2102,89.219,18121.0
2018-04-17 15:55:00,101.49,101.5,101.43,101.44,9124.0,89.2102,89.219,89.1574,89.1662,9124.0
2018-04-18 09:30:00,101.74,101.77,101.58,101.77,12501.0,89.4299,89.4563,89.2893,89.4563,12501.0
2018-04-18 09:35:00,101.88,101.88,101.71,101.71,4000.0,89.553,89.553,89.4036,89.4036,4000.0
2018-04-18 09:40:00,101.71,101.82,101.71,101.82,1911.0,89.4036,89.5003,89.4036,89.5003,1911.0
2018-04-18 09:45:00,101.82,101.89,101.81,101.89,1547.0,89.5003,89.5618,89.4915,89.5618,1547.0
2018-04-18 09:50:00,101.9,101.9,101.82,101.82,2185.0,89.5706,89.5706,89.5003,89.5003,2185.0
2018-04-18 09:55:00,101.8,101.88,101.8,101.84,4142.0,89.4827,89.553,89.4827,89.5178,4142.0
2018-04-18 10:00:00,101.83,101.83,101.72,101.79,4491.0,89.509,89.509,89.4124,89.4739,4491.0
2018-04-18 10:05:00,101.74,101.75,101.69,101.71,1897.0,89.4299,89.4387,89.386,89.4036,1897.0
2018-04-18 10:10:00,101.74,101.74,101.62,101.63,5732.0,89.4299,89.4299,89.3245,89.3332,5732.0
2018-04-18 10:15:00,101.71,101.75,101.7,101.73,11803.0,89.4036,89.4387,89.3948,89.4211,11803.0
2018-04-18 10:20:00,101.74,101.85,101.74,101.84,6849.0,89.4299,89.5266,89.4299,89.5178,6849.0
2018-04-18 10:25:00,101.82,101.88,101.82,101.87,1800.0,89.5003,89.553,89.5003,89.5442,1800.0
2018-04-18 10:30:00,101.94,101.94,101.94,101.94,100.0,89.6057,89.6057,89.6057,89.6057,100.0
2018-04-18 10:35:00,101.92,102.0,101.89,101.93,4081.0,89.5882,89.6585,89.5618,89.597,4081.0
2018-04-18 10:40:00,101.95,102.03,101.93,102.03,11965.0,89.6145,89.6849,89.597,89.6849,11965.0
2018-04-18 10:45:00,102.04,102.06,102.01,102.06,4084.0,89.6936,89.7112,89.6673,89.7112,4084.0
2018-04-18 10:50:00,102.08,102.08,102.01,102.03,1889.0,89.7288,89.7288,89.6673,89.6849,1889.0
2018-04-18 10:55:00,102.02,102.07,102.01,102.06,3511.0,89.6761,89.72,89.6673,89.7112,3511.0
2018-04-18 11:00:00,102.07,102.13,102.05,102.11,3314.0,89.72,89.7728,89.7024,89.7552,3314.0
2018-04-18 11:05:00,102.12,102.17,102.12,102.16,5947.0,89.764,89.8079,89.764,89.7991,5947.0
2018-04-18 11:10:00,102.16,102.17,102.13,102.15,2331.0,89.7991,89.8079,89.7728,89.7903,2331.0
2018-04-18 11:15:00,102.14,102.14,102.09,102.13,1649.0,89.7815,89.7815,89.7376,89.7728,1649.0
2018-04-18 11:20:00,102.1,102.12,102.1,102.11,1344.0,89.7464,89.764,89.7464,89.7552,1344.0
2018-04-18 11:25:00,102.12,102.17,102.11,102.17,1763.0,89.764,89.8079,89.7552,89.8079,1763.0
2018-04-18 11:30:00,102.14,102.14,102.09,102.14,1282.0,89.7815,89.7815,89.7376,89.7815,1282.0
2018-04-18 11:35:00,102.16,102.17,102.13,102.14,1284.0,89.7991,89.8079,89.7728,89.7815,1284.0
2018-04-18 11:40:00,102.12,102.12,102.04,102.06,8830.0,89.764,89.764,89.6936,89.7112,8830.0
2018-04-18 11:45:00,102.03,102.05,102.01,102.04,2708.0,89.6849,89.7024,89.6673,89.6936,2708.0
2018-04-18 11:50:00,102.05,102.08,102.04,102.07,2903.0,89.7024,89.7288,89.6936,89.72,2903.0
2018-04-18 11:55:00,102.06,102.06,102.0,102.0,2538.0,89.7112,89.7112,89.6585,89.6585,2538.0
2018-04-18 12:00:00,101.98,102.05,101.98,102.03,2115.0,89.6409,89.7024,89.6409,89.6849,2115.0
2018-04-18 12:05:00,102.02,102.04,102.01,102.04,1218.0,89.6761,89.6936,89.6673,89.6936,1218.0
2018-04-18 12:10:00,102.04,102.08,102.04,102.08,1065.0,89.6936,89.7288,89.6936,89.7288,1065.0
2018-04-18 12:15:00,102.06,102.07,102.05,102.07,633.0,89.7112,89.72,89.7024,89.72,633.0
2018-04-18 12:20:00,102.03,102.03,101.96,102.01,3136.0,89.6849,89.6849,89.6233,89.6673,3136.0
2018-04-18 12:25:00,102.02,102.02,101.98,101.98,973.0,89.6761,89.6761,89.6409,89.6409,973.0
2018-04-18 12:30:00,101.98,102.0,101.96,101.96,1397.0,89.6409,89.6585,89.6233,89.6233,1397.0
2018-04-18 12:35:00,101.96,101.97,101.9,101.91,2348.0,89.6233,89.6321,89.5706,89.5794,2348.0
2018-04-18 12:40:00,101.92,101.95,101.92,101.94,2714.0,89.5882,89.6145,89.5882,89.6057,2714.0
2018-04-18 12:45:00,101.94,101.98,101.91,101.92,1915.0,89.6057,89.6409,89.5794,89.5882,1915.0
2018-04-18 12:50:00,101.93,102.0,101.92,102.0,1437.0,89.597,89.6585,89.5882,89.6585,1437.0
2018-04-18 12:55:00,101.97,102.03,101.97,102.01,6161.0,89.6321,89.6849,89.6321,89.6673,6161.0
2018-04-18 13:00:00,102.01,102.03,102.0,102.02,9468.0,89.6673,89.6849,89.6585,89.6761,9468.0
2018-04-18 13:05:00,102.04,102.04,102.03,102.03,1043.0,89.6936,89.6936,89.6849,89.6849,1043.0
2018-04-18 13:10:00,102.02,102.05,102.01,102.05,1590.0,89.6761,89.7024,89.6673,89.7024,1590.0
2018-04-18 13:15:00,102.08,102.1,102.08,102.1,1274.0,89.7288,89.7464,89.7288,89.7464,1274.0
2018-04-18 13:20:00,102.1,102.11,102.04,102.04,748.0,89.7464,89.7552,89.6936,89.6936,748.0
2018-04-18 13:25:00,102.0,102.03,102.0,102.03,1482.0,89.6585,89.6849,89.6585,89.6849,1482.0
2018-04-18 13:30:00,102.03,102.04,101.97,101.99,4729.0,89.6849,89.6936,89.6321,89.6497,4729.0
2018-04-18 13:35:00,102.0,102.04,102.0,102.0,1041.0,89.6585,89.6936,89.6585,89.6585,1041.0
2018-04-18 13:40:00,102.0,102.0,101.94,101.95,4076.0,89.6585,89.6585,89.6057,89.6145,4076.0
2018-04-18 13:45:00,101.96,101.99,101.96,101.97,1650.0,89.6233,89.6497,89.6233,89.6321,1650.0
2018-04-18 13:50:00,101.96,101.97,101.95,101.96,646.0,89.6233,89.6321,89.6145,89.6233,646.0
2018-04-18 13:55:00,101.96,101.98,101.9,101.9,5956.0,89.6233,89.6409,89.5706,89.5706,5956.0
2018-04-18 14:00:00,101.83,101.92,101.83,101.91,1751.0,89.509,89.5882,89.509,89.5794,1751.0
2018-04-18 14:05:00,101.92,102.01,101.92,101.99,3974.0,89.5882,89.6673,89.5882,89.6497,3974.0
2018-04-18 14:10:00,102.0,102.03,102.0,102.01,7145.0,89.6585,89.6849,89.6585,89.6673,7145.0
2018-04-18 14:15:00,102.01,102.03,102.01,102.02,2383.0,89.6673,89.6849,89.6673,89.6761,2383.0
2018-04-18 14:20:00,102.02,102.04,101.99,101.99,3399.0,89.6761,89.6936,89.6497,89.6497,3399.0
2018-04-18 14:25:00,102.0,102.02,101.99,102.02,3800.0,89.6585,89.6761,89.6497,89.6761,3800.0
2018-04-18 14:30:00,102.02,102.02,102.0,102.0,355.0,89.6761,89.6761,89.6585,89.6585,355.0
2018-04-18 14:35:00,102.01,102.02,101.95,101.96,1830.0,89.6673,89.6761,89.6145,89.6233,1830.0
2018-04-18 14:40:00,101.96,101.97,101.95,101.97,2094.0,89.6233,89.6321,89.6145,89.6321,2094.0
2018-04-18 14:45:00,101.94,101.98,101.93,101.98,3926.0,89.6057,89.6409,89.597,89.6409,3926.0
2018-04-18 14:50:00,102.01,102.01,101.98,101.99,2404.0,89.6673,89.6673,89.6409,89.6497,2404.0
2018-04-18 14:55:00,102.02,102.04,102.02,102.03,1250.0,89.6761,89.6936,89.6761,89.6849,1250.0
2018-04-18 15:00:00,101.93,101.94,101.9,101.93,1724.0,89.597,89.6057,89.5706,89.597,1724.0
2018-04-18 15:05:00,101.99,101.99,101.98,101.99,24098.0,89.6497,89.6497,89.6409,89.6497,24098.0
2018-04-18 15:10:00,101.97,101.99,101.96,101.98,2350.0,89.6321,89.6497,89.6233,89.6409,2350.0
2018-04-18 15:15:00,101.94,101.96,101.93,101.96,6731.0,89.6057,89.6233,89.597,89.6233,6731.0
2018-04-18 15:20:00,101.99,101.99,101.92,101.92,1347.0,89.6497,89.6497,89.5882,89.5882,1347.0
2018-04-18 15:25:00,101.92,101.92,101.89,101.91,1853.0,89.5882,89.5882,89.5618,89.5794,1853.0
2018-04-18 15:30:00,101.9,101.91,101.88,101.9,4552.0,89.5706,89.5794,89.553,89.5706,4552.0
2018-04-18 15:35:00,101.9,101.9,101.87,101.9,6581.0,89.5706,89.5706,89.5442,89.5706,6581.0
2018-04-18 15:40:00,101.87,101.87,101.83,101.83,13651.0,89.5442,89.5442,89.509,89.509,13651.0
2018-04-18 15:45:00,101.83,101.84,101.71,101.72,4192.0,89.509,89.5178,89.4036,89.4124,4192.0
2018-04-18 15:50:00,101.73,101.75,101.72,101.73,7327.0,89.4211,89.4387,89.4124,89.4211,7327.0
2018-04-18 15:55:00,101.75,101.76,101.7,101.71,13073.0,89.4387,89.4475,89.3948,89.4036,13073.0
2018-04-19 09:30:00,101.56,101.56,101.22,101.38,12088.0,89.2717,89.2717,88.9729,89.1135,12088.0
2018-04-19 09:35:00,101.38,101.45,101.38,101.41,933.0,89.1135,89.175,89.1135,89.1399,933.0
2018-04-19 09:40:00,101.41,101.41,101.26,101.33,7639.0,89.1399,89.1399,89.008,89.0695,7639.0
2018-04-19 09:45:00,101.23,101.29,101.2,101.2,895.0,88.9816,89.0344,88.9553,88.9553,895.0
2018-04-19 09:50:00,101.18,101.19,101.14,101.18,1734.0,88.9377,88.9465,88.9025,88.9377,1734.0
2018-04-19 09:55:00,101.22,101.25,101.2,101.22,852.0,88.9729,88.9992,88.9553,88.9729,852.0
2018-04-19 10:00:00,101.26,101.27,101.18,101.18,1758.0,89.008,89.0168,88.9377,88.9377,1758.0
2018-04-19 10:05:00,101.17,101.17,101.09,101.11,2236.0,88.9289,88.9289,88.8586,88.8762,2236.0
2018-04-19 10:10:00,101.11,101.25,101.07,101.24,2540.0,88.8762,88.9992,88.841,88.9904,2540.0
2018-04-19 10:15:00,101.29,101.41,101.28,101.41,928.0,89.0344,89.1399,89.0256,89.1399,928.0
2018-04-19 10:20:00,101.34,101.34,101.32,101.32,2789.0,89.0783,89.0783,89.0608,89.0608,2789.0
2018-04-19 10:25:00,101.38,101.4,101.32,101.34,3735.0,89.1135,89.1311,89.0608,89.0783,3735.0
2018-04-19 10:30:00,101.34,101.42,101.33,101.42,430.0,89.0783,89.1487,89.0695,89.1487,430.0
2018-04-19 10:35:00,101.4,101.48,101.4,101.48,713.0,89.1311,89.2014,89.1311,89.2014,713.0
2018-04-19 10:40:00,101.42,101.42,101.3,101.31,3559.0,89.1487,89.1487,89.0432,89.052,3559.0
2018-04-19 10:45:00,101.3,101.32,101.25,101.26,2960.0,89.0432,89.0608,88.9992,89.008,2960.0
2018-04-19 10:50:00,101.23,101.23,101.14,101.14,2009.0,88.9816,88.9816,88.9025,88.9025,2009.0
2018-04-19 10:55:00,101.14,101.14,101.09,101.09,1585.0,88.9025,88.9025,88.8586,88.8586,1585.0
2018-04-19 11:00:00,101.11,101.11,101.04,101.08,2476.0,88.8762,88.8762,88.8146,88.8498,2476.0
2018-04-19 11:05:00,101.1,101.1,101.05,101.07,2441.0,88.8674,88.8674,88.8234,88.841,2441.0
2018-04-19 11:10:00,101.01,101.02,100.98,100.99,3066.0,88.7883,88.7971,88.7619,88.7707,3066.0
2018-04-19 11:15:00,100.98,101.03,100.96,101.03,24458.0,88.7619,88.8058,88.7443,88.8058,24458.0
2018-04-19 11:20:00,100.99,101.06,100.97,101.05,4123.0,88.7707,88.8322,88.7531,88.8234,4123.0
2018-04-19 11:25:00,101.07,101.09,101.07,101.08,793.0,88.841,88.8586,88.841,88.8498,793.0
2018-04-19 11:30:00,101.07,101.07,101.07,101.07,800.0,88.841,88.841,88.841,88.841,800.0
2018-04-19 11:35:00,101.08,101.08,101.01,101.01,2095.0,88.8498,88.8498,88.7883,88.7883,2095.0
2018-04-19 11:40:00,101.0,101.03,100.98,101.03,2098.0,88.7795,88.8058,88.7619,88.8058,2098.0
2018-04-19 11:45:00,101.02,101.03,100.96,101.02,4489.0,88.7971,88.8058,88.7443,88.7971,4489.0
2018-04-19 11:50:00,101.02,101.02,100.87,100.88,4137.0,88.7971,88.7971,88.6652,88.674,4137.0
2018-04-19 11:55:00,100.87,100.9,100.82,100.82,8484.0,88.6652,88.6916,88.6213,88.6213,8484.0
2018-04-19 12:00:00,100.82,100.85,100.79,100.83,3046.0,88.6213,88.6476,88.5949,88.63,3046.0
2018-04-19 12:05:00,100.79,100.8,100.73,100.76,5551.0,88.5949,88.6037,88.5421,88.5685,5551.0
2018-04-19 12:10:00,100.76,100.78,100.74,100.74,1585.0,88.5685,88.5861,88.5509,88.5509,1585.0
2018-04-19 12:15:00,100.75,100.79,100.75,100.78,3369.0,88.5597,88.5949,88.5597,88.5861,3369.0
2018-04-19 12:20:00,100.81,100.81,100.76,100.76,2770.0,88.6125,88.6125,88.5685,88.5685,2770.0
2018-04-19 12:25:00,100.76,100.78,100.72,100.73,1272.0,88.5685,88.5861,88.5334,88.5421,1272.0
2018-04-19 12:30:00,100.8,100.8,100.75,100.75,2040.0,88.6037,88.6037,88.5597,88.5597,2040.0
2018-04-19 12:35:00,100.77,100.84,100.75,100.83,515.0,88.5773,88.6388,88.5597,88.63,515.0
2018-04-19 12:40:00,100.81,100.81,100.76,100.79,4972.0,88.6125,88.6125,88.5685,88.5949,4972.0
2018-04-19 12:45:00,100.79,100.89,100.78,100.86,3704.0,88.5949,88.6828,88.5861,88.6564,3704.0
2018-04-19 12:50:00,100.85,100.86,100.85,100.85,350.0,88.6476,88.6564,88.6476,88.6476,350.0
2018-04-19 12:55:00,100.8,100.8,100.77,100.78,4418.0,88.6037,88.6037,88.5773,88.5861,4418.0
2018-04-19 13:00:00,100.7,100.72,100.7,100.7,8655.0,88.5158,88.5334,88.5158,88.5158,8655.0
2018-04-19 13:05:00,100.68,100.7,100.61,100.61,3582.0,88.4982,88.5158,88.4367,88.4367,3582.0
2018-04-19 13:10:00,100.6,100.6,100.58,100.6,2212.0,88.4279,88.4279,88.4103,88.4279,2212.0
2018-04-19 13:15:00,100.64,100.64,100.59,100.6,5431.0,88.463,88.463,88.4191,88.4279,5431.0
2018-04-19 13:20:00,100.6,100.65,100.56,100.61,3771.0,88.4279,88.4718,88.3927,88.4367,3771.0
2018-04-19 13:25:00,100.58,100.6,100.57,100.6,850.0,88.4103,88.4279,88.4015,88.4279,850.0
2018-04-19 13:30:00,100.59,100.64,100.58,100.61,1135.0,88.4191,88.463,88.4103,88.4367,1135.0
2018-04-19 13:35:00,100.58,100.68,100.57,100.67,8583.0,88.4103,88.4982,88.4015,88.4894,8583.0
2018-04-19 13:40:00,100.66,100.71,100.65,100.7,3441.0,88.4806,88.5246,88.4718,88.5158,3441.0
2018-04-19 13:45:00,100.73,100.74,100.72,100.72,9073.0,88.5421,88.5509,88.5334,88.5334,9073.0
2018-04-19 13:50:00,100.74,100.78,100.74,100.74,800.0,88.5509,88.5861,88.5509,88.5509,800.0
2018-04-19 13:55:00,100.79,100.8,100.74,100.75,8328.0,88.5949,88.6037,88.5509,88.5597,8328.0
2018-04-19 14:00:00,100.77,100.8,100.7,100.7,4139.0,88.5773,88.6037,88.5158,88.5158,4139.0
2018-04-19 14:05:00,100.72,100.77,100.71,100.73,2123.0,88.5334,88.5773,88.5246,88.5421,2123.0
2018-04-19 14:10:00,100.75,100.79,100.73,100.75,2423.0,88.5597,88.5949,88.5421,88.5597,2423.0
2018-04-19 14:15:00,100.76,100.76,100.72,100.72,2040.0,88.5685,88.5685,88.5334,88.5334,2040.0
2018-04-19 14:20:00,100.74,100.76,100.64,100.68,5826.0,88.5509,88.5685,88.463,88.4982,5826.0
2018-04-19 14:25:00,100.65,100.75,100.64,100.75,20028.0,88.4718,88.5597,88.463,88.5597,20028.0
2018-04-19 14:30:00,100.72,100.76,100.72,100.75,4425.0,88.5334,88.5685,88.5334,88.5597,4425.0
2018-04-19 14:35:00,100.77,100.82,100.68,100.81,2757.0,88.5773,88.6213,88.4982,88.6125,2757.0
2018-04-19 14:40:00,100.8,100.89,100.79,100.88,2394.0,88.6037,88.6828,88.5949,88.674,2394.0
2018-04-19 14:45:00,100.89,100.9,100.85,100.86,3428.0,88.6828,88.6916,88.6476,88.6564,3428.0
2018-04-19 14:50:00,100.81,100.87,100.8,100.82,4630.0,88.6125,88.6652,88.6037,88.6213,4630.0
2018-04-19 14:55:00,100.84,100.91,100.84,100.89,3595.0,88.6388,88.7004,88.6388,88.6828,3595.0
2018-04-19 15:00:00,100.91,100.96,100.88,100.93,2699.0,88.7004,88.7443,88.674,88.7179,2699.0
2018-04-19 15:05:00,100.92,100.97,100.88,100.97,2069.0,88.7092,88.7531,88.674,88.7531,2069.0
2018-04-19 15:10:00,100.96,100.97,100.9,100.91,1344.0,88.7443,88.7531,88.6916,88.7004,1344.0
2018-04-19 15:15:00,100.87,100.93,100.86,100.92,1991.0,88.6652,88.7179,88.6564,88.7092,1991.0
2018-04-19 15:20:00,100.92,100.94,100.87,100.87,2726.0,88.7092,88.7267,88.6652,88.6652,2726.0
2018-04-19 15:25:00,100.83,100.83,100.8,100.8,3005.0,88.63,88.63,88.6037,88.6037,3005.0
2018-04-19 15:30:00,100.77,100.91,100.76,100.91,15458.0,88.5773,88.7004,88.5685,88.7004,15458.0
2018-04-19 15:35:00,100.95,101.19,100.95,101.07,35852.0,88.7355,88.9465,88.7355,88.841,35852.0
2018-04-19 15:40:00,101.03,101.13,101.03,101.07,4408.0,88.8058,88.8937,88.8058,88.841,4408.0
2018-04-19 15:45:00,101.08,101.09,100.99,101.01,3025.0,88.8498,88.8586,88.7707,88.7883,3025.0
2018-04-19 15:50:00,101.02,101.05,100.99,100.99,6161.0,88.7971,88.8234,88.7707,88.7707,6161.0
2018-04-19 15:55:00,100.99,101.02,100.91,100.99,16781.0,88.7707,88.7971,88.7004,88.7707,16781.0
2018-04-20 09:30:00,101.0,101.11,100.97,100.98,9021.0,88.7795,88.8762,88.7531,88.7619,9021.0
2018-04-20 09:35:00,100.96,100.96,100.84,100.92,3584.0,88.7443,88.7443,88.6388,88.7092,3584.0
2018-04-20 09:40:00,100.94,101.03,100.87,100.87,3744.0,88.7267,88.8058,88.6652,88.6652,3744.0
2018-04-20 09:45:00,100.89,100.93,100.89,100.93,1074.0,88.6828,88.7179,88.6828,88.7179,1074.0
2018-04-20 09:50:00,100.95,100.95,100.91,100.92,855.0,88.7355,88.7355,88.7004,88.7092,855.0
2018-04-20 09:55:00,100.92,100.94,100.9,100.92,1605.0,88.7092,88.7267,88.6916,88.7092,1605.0
2018-04-20 10:00:00,100.93,100.94,100.84,100.85,4954.0,88.7179,88.7267,88.6388,88.6476,4954.0
2018-04-20 10:05:00,100.86,100.86,100.78,100.79,1627.0,88.6564,88.6564,88.5861,88.5949,1627.0
2018-04-20 10:10:00,100.72,100.72,100.67,100.7,1918.0,88.5334,88.5334,88.4894,88.5158,1918.0
2018-04-20 10:15:00,100.7,100.75,100.69,100.75,500.0,88.5158,88.5597,88.507,88.5597,500.0
2018-04-20 10:20:00,100.76,100.79,100.74,100.78,1371.0,88.5685,88.5949,88.5509,88.5861,1371.0
2018-04-20 10:25:00,100.76,100.77,100.75,100.77,900.0,88.5685,88.5773,88.5597,88.5773,900.0
2018-04-20 10:30:00,100.79,100.83,100.78,100.81,3517.0,88.5949,88.63,88.5861,88.6125,3517.0
2018-04-20 10:35:00,100.75,100.75,100.74,100.75,646.0,88.5597,88.5597,88.5509,88.5597,646.0
2018-04-20 10:40:00,100.69,100.73,100.66,100.72,24052.0,88.507,88.5421,88.4806,88.5334,24052.0
2018-04-20 10:45:00,100.73,100.74,100.64,100.64,1209.0,88.5421,88.5509,88.463,88.463,1209.0
2018-04-20 10:50:00,100.63,100.63,100.45,100.46,8469.0,88.4542,88.4542,88.296,88.3048,8469.0
2018-04-20 10:55:00,100.48,100.51,100.48,100.48,4313.0,88.3224,88.3488,88.3224,88.3224,4313.0
2018-04-20 11:00:00,100.48,100.5,100.3,100.32,7385.0,88.3224,88.34,88.1642,88.1818,7385.0
2018-04-20 11:05:00,100.27,100.34,100.27,100.31,2070.0,88.1378,88.1993,88.1378,88.173,2070.0
2018-04-20 11:10:00,100.23,100.24,100.1,100.15,3781.0,88.1026,88.1114,87.9884,88.0323,3781.0
2018-04-20 11:15:00,100.2,100.27,100.2,100.26,1905.0,88.0763,88.1378,88.0763,88.129,1905.0
2018-04-20 11:20:00,100.28,100.3,100.21,100.23,3661.0,88.1466,88.1642,88.0851,88.1026,3661.0
2018-04-20 11:25:00,100.21,100.22,100.17,100.17,1234.0,88.0851,88.0939,88.0499,88.0499,1234.0
2018-04-20 11:30:00,100.22,100.38,100.22,100.38,1297.0,88.0939,88.2345,88.0939,88.2345,1297.0
2018-04-20 11:35:00,100.39,100.44,100.39,100.44,2628.0,88.2433,88.2872,88.2433,88.2872,2628.0
2018-04-20 11:40:00,100.46,100.53,100.46,100.53,2427.0,88.3048,88.3663,88.3048,88.3663,2427.0
2018-04-20 11:45:00,100.47,100.48,100.44,100.45,1750.0,88.3136,88.3224,88.2872,88.296,1750.0
2018-04-20 11:50:00,100.41,100.45,100.41,100.42,703.0,88.2609,88.296,88.2609,88.2697,703.0
2018-04-20 11:55:00,100.37,100.42,100.36,100.42,1345.0,88.2257,88.2697,88.2169,88.2697,1345.0
2018-04-20 12:00:00,100.36,100.37,100.31,100.31,900.0,88.2169,88.2257,88.173,88.173,900.0
2018-04-20 12:05:00,100.3,100.39,100.3,100.39,4194.0,88.1642,88.2433,88.1642,88.2433,4194.0
2018-04-20 12:10:00,100.36,100.38,100.32,100.34,1906.0,88.2169,88.2345,88.1818,88.1993,1906.0
2018-04-20 12:15:00,100.26,100.32,100.23,100.23,2139.0,88.129,88.1818,88.1026,88.1026,2139.0
2018-04-20 12:20:00,100.23,100.28,100.23,100.24,1117.0,88.1026,88.1466,88.1026,88.1114,1117.0
2018-04-20 12:25:00,100.25,100.32,100.24,100.3,800.0,88.1202,88.1818,88.1114,88.1642,800.0
2018-04-20 12:30:00,100.24,100.24,100.17,100.23,11424.0,88.1114,88.1114,88.0499,88.1026,11424.0
2018-04-20 12:35:00,100.3,100.31,100.26,100.26,850.0,88.1642,88.173,88.129,88.129,850.0
2018-04-20 12:40:00,100.19,100.2,100.15,100.17,2000.0,88.0675,88.0763,88.0323,88.0499,2000.0
2018-04-20 12:45:00,100.17,100.23,100.06,100.11,3058.0,88.0499,88.1026,87.9532,87.9972,3058.0
2018-04-20 12:50:00,100.1,100.18,100.09,100.18,1731.0,87.9884,88.0587,87.9796,88.0587,1731.0
2018-04-20 12:55:00,100.2,100.21,100.14,100.21,1548.0,88.0763,88.0851,88.0235,88.0851,1548.0
2018-04-20 13:00:00,100.19,100.2,100.12,100.16,2340.0,88.0675,88.0763,88.006,88.0411,2340.0
2018-04-20 13:05:00,100.16,100.17,100.1,100.16,5144.0,88.0411,88.0499,87.9884,88.0411,5144.0
2018-04-20 13:10:00,100.17,100.27,100.17,100.26,2432.0,88.0499,88.1378,88.0499,88.129,2432.0
2018-04-20 13:15:00,100.29,100.29,100.25,100.25,2259.0,88.1554,88.1554,88.1202,88.1202,2259.0
2018-04-20 13:20:00,100.25,100.27,100.19,100.2,1891.0,88.1202,88.1378,88.0675,88.0763,1891.0
2018-04-20 13:25:00,100.23,100.33,100.21,100.32,6573.0,88.1026,88.1905,88.0851,88.1818,6573.0
2018-04-20 13:30:00,100.35,100.35,100.3,100.32,2874.0,88.2081,88.2081,88.1642,88.1818,2874.0
2018-04-20 13:35:00,100.34,100.45,100.34,100.44,2243.0,88.1993,88.296,88.1993,88.2872,2243.0
2018-04-20 13:40:00,100.45,100.46,100.44,100.46,400.0,88.296,88.3048,88.2872,88.3048,400.0
2018-04-20 13:45:00,100.42,100.46,100.39,100.39,740.0,88.2697,88.3048,88.2433,88.2433,740.0
2018-04-20 13:50:00,100.4,100.43,100.39,100.43,2702.0,88.2521,88.2784,88.2433,88.2784,2702.0
2018-04-20 13:55:00,100.43,100.48,100.39,100.41,2706.0,88.2784,88.3224,88.2433,88.2609,2706.0
2018-04-20 14:00:00,100.39,100.41,100.39,100.39,434.0,88.2433,88.2609,88.2433,88.2433,434.0
2018-04-20 14:05:00,100.39,100.42,100.37,100.42,1052.0,88.2433,88.2697,88.2257,88.2697,1052.0
2018-04-20 14:10:00,100.39,100.39,100.34,100.36,3840.0,88.2433,88.2433,88.1993,88.2169,3840.0
2018-04-20 14:15:00,100.35,100.35,100.32,100.32,1845.0,88.2081,88.2081,88.1818,88.1818,1845.0
2018-04-20 14:20:00,100.33,100.36,100.3,100.36,3650.0,88.1905,88.2169,88.1642,88.2169,3650.0
2018-04-20 14:25:00,100.33,100.38,100.3,100.37,2940.0,88.1905,88.2345,88.1642,88.2257,2940.0
2018-04-20 14:30:00,100.38,100.4,100.24,100.24,1444.0,88.2345,88.2521,88.1114,88.1114,1444.0
2018-04-20 14:35:00,100.23,100.29,100.2,100.23,6217.0,88.1026,88.1554,88.0763,88.1026,6217.0
2018-04-20 14:40:00,100.28,100.29,100.28,100.29,200.0,88.1466,88.1554,88.1466,88.1554,200.0
2018-04-20 14:45:00,100.27,100.27,100.21,100.24,2089.0,88.1378,88.1378,88.0851,88.1114,2089.0
2018-04-20 14:50:00,100.23,100.23,100.18,100.21,15123.0,88.1026,88.1026,88.0587,88.0851,15123.0
2018-04-20 14:55:00,100.21,100.28,100.21,100.25,1450.0,88.0851,88.1466,88.0851,88.1202,1450.0
2018-04-20 15:00:00,100.25,100.25,100.14,100.16,3164.0,88.1202,88.1202,88.0235,88.0411,3164.0
2018-04-20 15:05:00,100.14,100.14,99.95,99.96,11417.0,88.0235,88.0235,87.8565,87.8653,11417.0
2018-04-20 15:10:00,99.96,100.06,99.96,100.05,9301.0,87.8653,87.9532,87.8653,87.9444,9301.0
2018-04-20 15:15:00,100.06,100.06,99.94,99.94,9663.0,87.9532,87.9532,87.8477,87.8477,9663.0
2018-04-20 15:20:00,99.93,100.02,99.93,100.01,1926.0,87.8389,87.9181,87.8389,87.9093,1926.0
2018-04-20 15:25:00,100.07,100.07,100.01,100.02,2210.0,87.962,87.962,87.9093,87.9181,2210.0
2018-04-20 15:30:00,100.04,100.05,99.98,99.99,1226.0,87.9356,87.9444,87.8829,87.8917,1226.0
2018-04-20 15:35:00,100.02,100.17,100.02,100.16,4087.0,87.9181,88.0499,87.9181,88.0411,4087.0
2018-04-20 15:40:00,100.16,100.21,100.13,100.14,3351.0,88.0411,88.0851,88.0147,88.0235,3351.0
2018-04-20 15:45:00,100.1,100.13,100.05,100.12,11425.0,87.9884,88.0147,87.9444,88.006,11425.0
2018-04-20 15:50:00,100.13,100.15,100.05,100.12,17911.0,88.0147,88.0323,87.9444,88.006,17911.0
2018-04-20 15:55:00,100.13,100.26,100.13,100.26,11105.0,88.0147,88.129,88.0147,88.129,11105.0
2018-04-23 09:30:00,100.36,100.7,100.36,100.42,13395.0,88.2169,88.5158,88.2169,88.2697,13395.0
2018-04-23 09:35:00,100.41,100.42,100.37,100.41,2788.0,88.2609,88.2697,88.2257,88.2609,2788.0
2018-04-23 09:40:00,100.36,100.44,100.36,100.39,2309.0,88.2169,88.2872,88.2169,88.2433,2309.0
2018-04-23 09:45:00,100.32,100.32,100.29,100.31,3738.0,88.1818,88.1818,88.1554,88.173,3738.0
2018-04-23 09:50:00,100.32,100.33,100.27,100.3,5953.0,88.1818,88.1905,88.1378,88.1642,5953.0
2018-04-23 09:55:00,100.36,100.55,100.35,100.55,5047.0,88.2169,88.3839,88.2081,88.3839,5047.0
2018-04-23 10:00:00,100.57,100.58,100.47,100.5,3733.0,88.4015,88.4103,88.3136,88.34,3733.0
2018-04-23 10:05:00,100.53,100.55,100.44,100.44,3408.0,88.3663,88.3839,88.2872,88.2872,3408.0
2018-04-23 10:10:00,100.48,100.54,100.42,100.42,1575.0,88.3224,88.3751,88.2697,88.2697,1575.0
2018-04-23 10:15:00,100.45,100.52,100.44,100.51,3650.0,88.296,88.3576,88.2872,88.3488,3650.0
2018-04-23 10:20:00,100.47,100.53,100.46,100.53,2931.0,88.3136,88.3663,88.3048,88.3663,2931.0
2018-04-23 10:25:00,100.56,100.6,100.46,100.46,2108.0,88.3927,88.4279,88.3048,88.3048,2108.0
2018-04-23 10:30:00,100.49,100.52,100.38,100.52,5609.0,88.3312,88.3576,88.2345,88.3576,5609.0
2018-04-23 10:35:00,100.49,100.49,100.32,100.4,5395.0,88.3312,88.3312,88.1818,88.2521,5395.0
2018-04-23 10:40:00,100.38,100.45,100.34,100.44,3308.0,88.2345,88.296,88.1993,88.2872,3308.0
2018-04-23 10:45:00,100.46,100.51,100.46,100.49,2948.0,88.3048,88.3488,88.3048,88.3312,2948.0
2018-04-23 10:50:00,100.49,100.54,100.49,100.52,11303.0,88.3312,88.3751,88.3312,88.3576,11303.0
2018-04-23 10:55:00,100.54,100.55,100.51,100.52,977.0,88.3751,88.3839,88.3488,88.3576,977.0
2018-04-23 11:00:00,100.52,100.58,100.51,100.58,1846.0,88.3576,88.4103,88.3488,88.4103,1846.0
2018-04-23 11:05:00,100.59,100.7,100.59,100.7,3797.0,88.4191,88.5158,88.4191,88.5158,3797.0
2018-04-23 11:10:00,100.72,100.84,100.71,100.79,6595.0,88.5334,88.6388,88.5246,88.5949,6595.0
2018-04-23 11:15:00,100.79,100.84,100.79,100.8,1998.0,88.5949,88.6388,88.5949,88.6037,1998.0
2018-04-23 11:20:00,100.78,100.79,100.73,100.75,1846.0,88.5861,88.5949,88.5421,88.5597,1846.0
2018-04-23 11:25:00,100.72,100.73,100.71,100.71,1034.0,88.5334,88.5421,88.5246,88.5246,1034.0
2018-04-23 11:30:00,100.77,100.78,100.7,100.7,1466.0,88.5773,88.5861,88.5158,88.5158,1466.0
2018-04-23 11:35:00,100.7,100.72,100.66,100.67,716.0,88.5158,88.5334,88.4806,88.4894,716.0
2018-04-23 11:40:00,100.7,100.75,100.69,100.73,2317.0,88.5158,88.5597,88.507,88.5421,2317.0
2018-04-23 11:45:00,100.71,100.72,100.58,100.58,3487.0,88.5246,88.5334,88.4103,88.4103,3487.0
2018-04-23 11:50:00,100.58,100.68,100.57,100.66,2098.0,88.4103,88.4982,88.4015,88.4806,2098.0
2018-04-23 11:55:00,100.68,100.68,100.58,100.62,1740.0,88.4982,88.4982,88.4103,88.4455,1740.0
2018-04-23 12:00:00,100.68,100.68,100.64,100.67,1563.0,88.4982,88.4982,88.463,88.4894,1563.0
2018-04-23 12:05:00,100.66,100.69,100.64,100.64,1508.0,88.4806,88.507,88.463,88.463,1508.0
2018-04-23 12:10:00,100.62,100.65,100.59,100.6,1879.0,88.4455,88.4718,88.4191,88.4279,1879.0
2018-04-23 12:15:00,100.57,100.57,100.5,100.51,2075.0,88.4015,88.4015,88.34,88.3488,2075.0
2018-04-23 12:20:00,100.51,100.53,100.5,100.52,1990.0,88.3488,88.3663,88.34,88.3576,1990.0
2018-04-23 12:25:00,100.47,100.49,100.46,100.47,3056.0,88.3136,88.3312,88.3048,88.3136,3056.0
2018-04-23 12:30:00,100.48,100.5,100.46,100.46,3099.0,88.3224,88.34,88.3048,88.3048,3099.0
2018-04-23 12:35:00,100.47,100.5,100.43,100.49,725.0,88.3136,88.34,88.2784,88.3312,725.0
2018-04-23 12:40:00,100.49,100.5,100.43,100.43,800.0,88.3312,88.34,88.2784,88.2784,800.0
2018-04-23 12:45:00,100.48,100.49,100.38,100.38,1100.0,88.3224,88.3312,88.2345,88.2345,1100.0
2018-04-23 12:50:00,100.37,100.43,100.37,100.4,1520.0,88.2257,88.2784,88.2257,88.2521,1520.0
2018-04-23 12:55:00,100.39,100.43,100.37,100.43,1603.0,88.2433,88.2784,88.2257,88.2784,1603.0
2018-04-23 13:00:00,100.43,100.46,100.43,100.46,300.0,88.2784,88.3048,88.2784,88.3048,300.0
2018-04-23 13:05:00,100.44,100.46,100.39,100.4,3256.0,88.2872,88.3048,88.2433,88.2521,3256.0
2018-04-23 13:10:00,100.44,100.45,100.43,100.43,1250.0,88.2872,88.296,88.2784,88.2784,1250.0
2018-04-23 13:15:00,100.44,100.45,100.4,100.41,3425.0,88.2872,88.296,88.2521,88.2609,3425.0
2018-04-23 13:20:00,100.42,100.42,100.38,100.39,1308.0,88.2697,88.2697,88.2345,88.2433,1308.0
2018-04-23 13:25:00,100.41,100.44,100.4,100.41,3098.0,88.2609,88.2872,88.2521,88.2609,3098.0
2018-04-23 13:30:00,100.47,100.47,100.37,100.37,2688.0,88.3136,88.3136,88.2257,88.2257,2688.0
2018-04-23 13:35:00,100.45,100.45,100.42,100.42,1060.0,88.296,88.296,88.2697,88.2697,1060.0
2018-04-23 13:40:00,100.4,100.42,100.38,100.39,1671.0,88.2521,88.2697,88.2345,88.2433,1671.0
2018-04-23 13:45:00,100.39,100.43,100.38,100.42,1453.0,88.2433,88.2784,88.2345,88.2697,1453.0
2018-04-23 13:50:00,100.43,100.5,100.41,100.49,2787.0,88.2784,88.34,88.2609,88.3312,2787.0
2018-04-23 13:55:00,100.49,100.54,100.48,100.51,4775.0,88.3312,88.3751,88.3224,88.3488,4775.0
2018-04-23 14:00:00,100.5,100.51,100.43,100.45,1900.0,88.34,88.3488,88.2784,88.296,1900.0
2018-04-23 14:05:00,100.42,100.43,100.23,100.24,1899.0,88.2697,88.2784,88.1026,88.1114,1899.0
2018-04-23 14:10:00,100.23,100.24,100.18,100.19,4913.0,88.1026,88.1114,88.0587,88.0675,4913.0
2018-04-23 14:15:00,100.18,100.24,100.18,100.2,7641.0,88.0587,88.1114,88.0587,88.0763,7641.0
2018-04-23 14:20:00,100.21,100.22,100.13,100.14,2283.0,88.0851,88.0939,88.0147,88.0235,2283.0
2018-04-23 14:25:00,100.15,100.19,100.12,100.18,7750.0,88.0323,88.0675,88.006,88.0587,7750.0
2018-04-23 14:30:00,100.17,100.19,100.12,100.13,3399.0,88.0499,88.0675,88.006,88.0147,3399.0
2018-04-23 14:35:00,100.13,100.18,100.12,100.17,3915.0,88.0147,88.0587,88.006,88.0499,3915.0
2018-04-23 14:40:00,100.2,100.24,100.2,100.23,3763.0,88.0763,88.1114,88.0763,88.1026,3763.0
2018-04-23 14:45:00,100.23,100.24,100.14,100.17,1755.0,88.1026,88.1114,88.0235,88.0499,1755.0
2018-04-23 14:50:00,100.12,100.12,100.0,100.02,1766.0,88.006,88.006,87.9005,87.9181,1766.0
2018-04-23 14:55:00,100.0,100.07,100.0,100.07,1745.0,87.9005,87.962,87.9005,87.962,1745.0
2018-04-23 15:00:00,100.07,100.2,100.06,100.19,1441.0,87.962,88.0763,87.9532,88.0675,1441.0
2018-04-23 15:05:00,100.23,100.26,100.23,100.24,551.0,88.1026,88.129,88.1026,88.1114,551.0
2018-04-23 15:10:00,100.21,100.28,100.2,100.25,3189.0,88.0851,88.1466,88.0763,88.1202,3189.0
2018-04-23 15:15:00,100.26,100.26,100.23,100.24,3149.0,88.129,88.129,88.1026,88.1114,3149.0
2018-04-23 15:20:00,100.31,100.31,100.26,100.26,820.0,88.173,88.173,88.129,88.129,820.0
2018-04-23 15:25:00,100.28,100.34,100.28,100.33,1852.0,88.1466,88.1993,88.1466,88.1905,1852.0
2018-04-23 15:30:00,100.32,100.37,100.32,100.33,6621.0,88.1818,88.2257,88.1818,88.1905,6621.0
2018-04-23 15:35:00,100.33,100.35,100.29,100.29,3566.0,88.1905,88.2081,88.1554,88.1554,3566.0
2018-04-23 15:40:00,100.28,100.36,100.26,100.35,4373.0,88.1466,88.2169,88.129,88.2081,4373.0
2018-04-23 15:45:00,100.38,100.4,100.38,100.38,3974.0,88.2345,88.2521,88.2345,88.2345,3974.0
2018-04-23 15:50:00,100.39,100.44,100.39,100.4,4761.0,88.2433,88.2872,88.2433,88.2521,4761.0
2018-04-23 15:55:00,100.42,100.44,100.41,100.42,4290.0,88.2697,88.2872,88.2609,88.2697,4290.0
2018-04-24 09:30:00,100.85,100.91,100.61,100.8,8942.0,88.6476,88.7004,88.4367,88.6037,8942.0
2018-04-24 09:35:00,100.81,100.87,100.77,100.86,7097.0,88.6125,88.6652,88.5773,88.6564,7097.0
2018-04-24 09:40:00,100.82,100.83,100.82,100.82,5100.0,88.6213,88.63,88.6213,88.6213,5100.0
2018-04-24 09:45:00,100.92,100.98,100.9,100.92,2671.0,88.7092,88.7619,88.6916,88.7092,2671.0
2018-04-24 09:50:00,100.84,100.86,100.75,100.76,2363.0,88.6388,88.6564,88.5597,88.5685,2363.0
2018-04-24 09:55:00,100.72,100.76,100.71,100.76,1295.0,88.5334,88.5685,88.5246,88.5685,1295.0
2018-04-24 10:00:00,100.79,100.79,100.78,100.79,164.0,88.5949,88.5949,88.5861,88.5949,164.0
2018-04-24 10:05:00,100.95,100.97,100.93,100.94,15485.0,88.7355,88.7531,88.7179,88.7267,15485.0
2018-04-24 10:10:00,100.92,100.92,100.86,100.86,3207.0,88.7092,88.7092,88.6564,88.6564,3207.0
2018-04-24 10:15:00,100.87,100.87,100.7,100.7,3884.0,88.6652,88.6652,88.5158,88.5158,3884.0
2018-04-24 10:20:00,100.7,100.7,100.57,100.58,4568.0,88.5158,88.5158,88.4015,88.4103,4568.0
2018-04-24 10:25:00,100.54,100.68,100.54,100.66,1920.0,88.3751,88.4982,88.3751,88.4806,1920.0
2018-04-24 10:30:00,100.64,100.69,100.56,100.58,1722.0,88.463,88.507,88.3927,88.4103,1722.0
2018-04-24 10:35:00,100.55,100.64,100.55,100.63,7194.0,88.3839,88.463,88.3839,88.4542,7194.0
2018-04-24 10:40:00,100.65,100.72,100.61,100.72,7968.0,88.4718,88.5334,88.4367,88.5334,7968.0
2018-04-24 10:45:00,100.74,100.77,100.7,100.76,2568.0,88.5509,88.5773,88.5158,88.5685,2568.0
2018-04-24 10:50:00,100.79,100.8,100.78,100.79,768.0,88.5949,88.6037,88.5861,88.5949,768.0
2018-04-24 10:55:00,100.72,100.77,100.67,100.68,1836.0,88.5334,88.5773,88.4894,88.4982,1836.0
2018-04-24 11:00:00,100.63,100.66,100.61,100.66,2329.0,88.4542,88.4806,88.4367,88.4806,2329.0
2018-04-24 11:05:00,100.58,100.58,100.52,100.56,7953.0,88.4103,88.4103,88.3576,88.3927,7953.0
2018-04-24 11:10:00,100.57,100.6,100.51,100.56,5442.0,88.4015,88.4279,88.3488,88.3927,5442.0
2018-04-24 11:15:00,100.6,100.62,100.49,100.55,5182.0,88.4279,88.4455,88.3312,88.3839,5182.0
2018-04-24 11:20:00,100.71,100.84,100.7,100.71,2054.0,88.5246,88.6388,88.5158,88.5246,2054.0
2018-04-24 11:25:00,100.68,100.78,100.67,100.78,1385.0,88.4982,88.5861,88.4894,88.5861,1385.0
2018-04-24 11:30:00,100.83,100.83,100.69,100.83,6118.0,88.63,88.63,88.507,88.63,6118.0
2018-04-24 11:35:00,100.76,100.76,100.72,100.75,1827.0,88.5685,88.5685,88.5334,88.5597,1827.0
2018-04-24 11:40:00,100.74,100.85,100.72,100.73,3223.0,88.5509,88.6476,88.5334,88.5421,3223.0
2018-04-24 11:45:00,100.79,100.8,100.61,100.63,2794.0,88.5949,88.6037,88.4367,88.4542,2794.0
2018-04-24 11:50:00,100.65,100.69,100.54,100.54,4223.0,88.4718,88.507,88.3751,88.3751,4223.0
2018-04-24 11:55:00,100.56,100.58,100.48,100.48,1600.0,88.3927,88.4103,88.3224,88.3224,1600.0
2018-04-24 12:00:00,100.46,100.48,100.38,100.46,9986.0,88.3048,88.3224,88.2345,88.3048,9986.0
2018-04-24 12:05:00,100.5,100.5,100.4,100.41,1329.0,88.34,88.34,88.2521,88.2609,1329.0
2018-04-24 12:10:00,100.33,100.42,100.33,100.38,943.0,88.1905,88.2697,88.1905,88.2345,943.0
2018-04-24 12:15:00,100.32,100.32,100.13,100.15,4525.0,88.1818,88.1818,88.0147,88.0323,4525.0
2018-04-24 12:20:00,100.12,100.26,100.12,100.26,754.0,88.006,88.129,88.006,88.129,754.0
2018-04-24 12:25:00,100.23,100.23,100.16,100.17,2674.0,88.1026,88.1026,88.0411,88.0499,2674.0
2018-04-24 12:30:00,100.18,100.2,100.11,100.11,55349.0,88.0587,88.0763,87.9972,87.9972,55349.0
2018-04-24 12:35:00,100.04,100.04,99.96,100.02,2824.0,87.9356,87.9356,87.8653,87.9181,2824.0
2018-04-24 12:40:00,100.02,100.02,99.96,99.96,726.0,87.9181,87.9181,87.8653,87.8653,726.0
2018-04-24 12:45:00,99.97,100.03,99.97,100.02,1300.0,87.8741,87.9268,87.8741,87.9181,1300.0
2018-04-24 12:50:00,100.05,100.08,100.02,100.03,1077.0,87.9444,87.9708,87.9181,87.9268,1077.0
2018-04-24 12:55:00,99.98,99.98,99.68,99.68,9329.0,87.8829,87.8829,87.6192,87.6192,9329.0
2018-04-24 13:00:00,99.73,99.77,99.7,99.73,3994.0,87.6631,87.6983,87.6368,87.6631,3994.0
2018-04-24 13:05:00,99.7,99.8,99.7,99.79,6625.0,87.6368,87.7247,87.6368,87.7159,6625.0
2018-04-24 13:10:00,99.8,99.8,99.72,99.76,2707.0,87.7247,87.7247,87.6543,87.6895,2707.0
2018-04-24 13:15:00,99.79,99.81,99.65,99.65,10736.0,87.7159,87.7335,87.5928,87.5928,10736.0
2018-04-24 13:20:00,99.66,99.7,99.59,99.59,2778.0,87.6016,87.6368,87.5401,87.5401,2778.0
2018-04-24 13:25:00,99.6,99.63,99.55,99.6,2521.0,87.5489,87.5752,87.5049,87.5489,2521.0
2018-04-24 13:30:00,99.55,99.63,99.55,99.55,850.0,87.5049,87.5752,87.5049,87.5049,850.0
2018-04-24 13:35:00,99.46,99.48,99.38,99.39,10838.0,87.4258,87.4434,87.3555,87.3643,10838.0
2018-04-24 13:40:00,99.39,99.39,99.3,99.34,5334.0,87.3643,87.3643,87.2852,87.3203,5334.0
2018-04-24 13:45:00,99.36,99.36,99.27,99.35,7780.0,87.3379,87.3379,87.2588,87.3291,7780.0
2018-04-24 13:50:00,99.22,99.23,99.11,99.16,4205.0,87.2148,87.2236,87.1182,87.1621,4205.0
2018-04-24 13:55:00,99.17,99.17,99.05,99.13,4989.0,87.1709,87.1709,87.0654,87.1357,4989.0
2018-04-24 14:00:00,99.12,99.12,98.91,98.91,5862.0,87.1269,87.1269,86.9424,86.9424,5862.0
2018-04-24 14:05:00,98.91,99.03,98.89,99.02,6671.0,86.9424,87.0478,86.9248,87.039,6671.0
2018-04-24 14:10:00,99.05,99.26,99.05,99.19,5794.0,87.0654,87.25,87.0654,87.1885,5794.0
2018-04-24 14:15:00,99.17,99.18,99.06,99.11,19402.0,87.1709,87.1797,87.0742,87.1182,19402.0
2018-04-24 14:20:00,99.15,99.29,99.14,99.28,3250.0,87.1533,87.2764,87.1445,87.2676,3250.0
2018-04-24 14:25:00,99.3,99.31,99.08,99.08,4773.0,87.2852,87.294,87.0918,87.0918,4773.0
2018-04-24 14:30:00,99.02,99.1,98.99,99.1,4677.0,87.039,87.1094,87.0127,87.1094,4677.0
2018-04-24 14:35:00,99.13,99.13,98.82,98.84,7654.0,87.1357,87.1357,86.8632,86.8808,7654.0
2018-04-24 14:40:00,98.84,99.15,98.84,99.15,7961.0,86.8808,87.1533,86.8808,87.1533,7961.0
2018-04-24 14:45:00,99.06,99.15,99.04,99.08,2933.0,87.0742,87.1533,87.0566,87.0918,2933.0
2018-04-24 14:50:00,99.13,99.24,99.03,99.1,6322.0,87.1357,87.2324,87.0478,87.1094,6322.0
2018-04-24 14:55:00,99.17,99.21,99.16,99.17,8137.0,87.1709,87.2061,87.1621,87.1709,8137.0
2018-04-24 15:00:00,99.22,99.33,99.22,99.33,5606.0,87.2148,87.3115,87.2148,87.3115,5606.0
2018-04-24 15:05:00,99.37,99.46,99.37,99.4,2337.0,87.3467,87.4258,87.3467,87.3731,2337.0
2018-04-24 15:10:00,99.37,99.53,99.37,99.53,8380.0,87.3467,87.4873,87.3467,87.4873,8380.0
2018-04-24 15:15:00,99.54,99.57,99.38,99.38,4594.0,87.4961,87.5225,87.3555,87.3555,4594.0
2018-04-24 15:20:00,99.37,99.58,99.36,99.57,2703.0,87.3467,87.5313,87.3379,87.5225,2703.0
2018-04-24 15:25:00,99.53,99.54,99.39,99.39,2761.0,87.4873,87.4961,87.3643,87.3643,2761.0
2018-04-24 15:30:00,99.33,99.34,99.21,99.22,2539.0,87.3115,87.3203,87.2061,87.2148,2539.0
2018-04-24 15:35:00,99.21,99.22,99.15,99.18,5369.0,87.2061,87.2148,87.1533,87.1797,5369.0
2018-04-24 15:40:00,99.19,99.26,99.03,99.05,6162.0,87.1885,87.25,87.0478,87.0654,6162.0
2018-04-24 15:45:00,99.11,99.45,99.09,99.4,5359.0,87.1182,87.417,87.1006,87.3731,5359.0
2018-04-24 15:50:00,99.39,99.47,99.38,99.46,14287.0,87.3643,87.4346,87.3555,87.4258,14287.0
2018-04-24 15:55:00,99.46,99.49,99.38,99.47,10585.0,87.4258,87.4522,87.3555,87.4346,10585.0
2018-04-25 09:30:00,99.37,99.38,99.17,99.17,8979.0,87.3467,87.3555,87.1709,87.1709,8979.0
2018-04-25 09:35:00,99.1,99.12,99.05,99.06,4025.0,87.1094,87.1269,87.0654,87.0742,4025.0
2018-04-25 09:40:00,99.12,99.12,98.78,98.79,6368.0,87.1269,87.1269,86.8281,86.8369,6368.0
2018-04-25 09:45:00,98.78,99.01,98.76,98.95,7718.0,86.8281,87.0303,86.8105,86.9775,7718.0
2018-04-25 09:50:00,98.87,99.05,98.85,99.05,8216.0,86.9072,87.0654,86.8896,87.0654,8216.0
2018-04-25 09:55:00,99.03,99.04,98.85,98.87,4972.0,87.0478,87.0566,86.8896,86.9072,4972.0
2018-04-25 10:00:00,98.95,99.03,98.91,98.94,7175.0,86.9775,87.0478,86.9424,86.9687,7175.0
2018-04-25 10:05:00,99.06,99.16,98.95,99.08,15820.0,87.0742,87.1621,86.9775,87.0918,15820.0
2018-04-25 10:10:00,99.09,99.19,99.08,99.09,13669.0,87.1006,87.1885,87.0918,87.1006,13669.0
2018-04-25 10:15:00,99.1,99.16,99.06,99.06,4256.0,87.1094,87.1621,87.0742,87.0742,4256.0
2018-04-25 10:20:00,99.05,99.28,99.03,99.25,7968.0,87.0654,87.2676,87.0478,87.2412,7968.0
2018-04-25 10:25:00,99.28,99.38,99.28,99.28,5292.0,87.2676,87.3555,87.2676,87.2676,5292.0
2018-04-25 10:30:00,99.25,99.42,99.25,99.42,4946.0,87.2412,87.3906,87.2412,87.3906,4946.0
2018-04-25 10:35:00,99.34,99.5,99.31,99.45,6909.0,87.3203,87.461,87.294,87.417,6909.0
2018-04-25 10:40:00,99.36,99.5,99.35,99.5,2603.0,87.3379,87.461,87.3291,87.461,2603.0
2018-04-25 10:45:00,99.52,99.54,99.49,99.53,7000.0,87.4785,87.4961,87.4522,87.4873,7000.0
2018-04-25 10:50:00,99.48,99.48,99.39,99.4,3245.0,87.4434,87.4434,87.3643,87.3731,3245.0
2018-04-25 10:55:00,99.4,99.42,99.37,99.42,1256.0,87.3731,87.3906,87.3467,87.3906,1256.0
2018-04-25 11:00:00,99.4,99.49,99.38,99.49,4141.0,87.3731,87.4522,87.3555,87.4522,4141.0
2018-04-25 11:05:00,99.47,99.5,99.43,99.43,2294.0,87.4346,87.461,87.3994,87.3994,2294.0
2018-04-25 11:10:00,99.46,99.54,99.45,99.47,7219.0,87.4258,87.4961,87.417,87.4346,7219.0
2018-04-25 11:15:00,99.43,99.43,99.39,99.41,1663.0,87.3994,87.3994,87.3643,87.3819,1663.0
2018-04-25 11:20:00,99.38,99.45,99.38,99.44,200.0,87.3555,87.417,87.3555,87.4082,200.0
2018-04-25 11:25:00,99.42,99.5,99.41,99.49,2361.0,87.3906,87.461,87.3819,87.4522,2361.0
2018-04-25 11:30:00,99.47,99.48,99.34,99.36,965.0,87.4346,87.4434,87.3203,87.3379,965.0
2018-04-25 11:35:00,99.35,99.35,99.26,99.28,6227.0,87.3291,87.3291,87.25,87.2676,6227.0
2018-04-25 11:40:00,99.26,99.34,99.26,99.34,2173.0,87.25,87.3203,87.25,87.3203,2173.0
2018-04-25 11:45:00,99.31,99.34,99.3,99.34,648.0,87.294,87.3203,87.2852,87.3203,648.0
2018-04-25 11:50:00,99.18,99.31,99.17,99.29,5228.0,87.1797,87.294,87.1709,87.2764,5228.0
2018-04-25 11:55:00,99.31,99.32,99.16,99.17,1653.0,87.294,87.3027,87.1621,87.1709,1653.0
2018-04-25 12:00:00,99.17,99.22,99.14,99.14,1970.0,87.1709,87.2148,87.1445,87.1445,1970.0
2018-04-25 12:05:00,99.19,99.22,99.14,99.19,3049.0,87.1885,87.2148,87.1445,87.1885,3049.0
2018-04-25 12:10:00,99.17,99.24,99.16,99.23,2077.0,87.1709,87.2324,87.1621,87.2236,2077.0
2018-04-25 12:15:00,99.24,99.31,99.23,99.31,1386.0,87.2324,87.294,87.2236,87.294,1386.0
2018-04-25 12:20:00,99.32,99.32,99.28,99.32,1541.0,87.3027,87.3027,87.2676,87.3027,1541.0
2018-04-25 12:25:00,99.31,99.39,99.31,99.39,790.0,87.294,87.3643,87.294,87.3643,790.0
2018-04-25 12:30:00,99.35,99.45,99.34,99.43,773.0,87.3291,87.417,87.3203,87.3994,773.0
2018-04-25 12:35:00,99.47,99.49,99.43,99.43,1370.0,87.4346,87.4522,87.3994,87.3994,1370.0
2018-04-25 12:40:00,99.42,99.44,99.41,99.41,1609.0,87.3906,87.4082,87.3819,87.3819,1609.0
2018-04-25 12:45:00,99.42,99.46,99.4,99.4,9518.0,87.3906,87.4258,87.3731,87.3731,9518.0
2018-04-25 12:50:00,99.38,99.39,99.37,99.37,1280.0,87.3555,87.3643,87.3467,87.3467,1280.0
2018-04-25 12:55:00,99.4,99.4,99.4,99.4,100.0,87.3731,87.3731,87.3731,87.3731,100.0
2018-04-25 13:00:00,99.44,99.49,99.44,99.47,800.0,87.4082,87.4522,87.4082,87.4346,800.0
2018-04-25 13:05:00,99.45,99.54,99.45,99.5,2595.0,87.417,87.4961,87.417,87.461,2595.0
2018-04-25 13:10:00,99.47,99.47,99.37,99.37,2858.0,87.4346,87.4346,87.3467,87.3467,2858.0
2018-04-25 13:15:00,99.42,99.43,99.36,99.36,3318.0,87.3906,87.3994,87.3379,87.3379,3318.0
2018-04-25 13:20:00,99.34,99.35,99.32,99.33,851.0,87.3203,87.3291,87.3027,87.3115,851.0
2018-04-25 13:25:00,99.38,99.44,99.37,99.43,1907.0,87.3555,87.4082,87.3467,87.3994,1907.0
2018-04-25 13:30:00,99.45,99.65,99.44,99.65,2426.0,87.417,87.5928,87.4082,87.5928,2426.0
2018-04-25 13:35:00,99.63,99.63,99.57,99.59,6294.0,87.5752,87.5752,87.5225,87.5401,6294.0
2018-04-25 13:40:00,99.59,99.62,99.55,99.55,3859.0,87.5401,87.5664,87.5049,87.5049,3859.0
2018-04-25 13:45:00,99.52,99.52,99.48,99.48,2217.0,87.4785,87.4785,87.4434,87.4434,2217.0
2018-04-25 13:50:00,99.48,99.57,99.46,99.55,5474.0,87.4434,87.5225,87.4258,87.5049,5474.0
2018-04-25 13:55:00,99.59,99.62,99.57,99.58,1288.0,87.5401,87.5664,87.5225,87.5313,1288.0
2018-04-25 14:00:00,99.55,99.55,99.53,99.54,1017.0,87.5049,87.5049,87.4873,87.4961,1017.0
2018-04-25 14:05:00,99.54,99.57,99.52,99.52,4288.0,87.4961,87.5225,87.4785,87.4785,4288.0
2018-04-25 14:10:00,99.49,99.49,99.48,99.48,1674.0,87.4522,87.4522,87.4434,87.4434,1674.0
2018-04-25 14:15:00,99.48,99.53,99.48,99.53,1949.0,87.4434,87.4873,87.4434,87.4873,1949.0
2018-04-25 14:20:00,99.49,99.49,99.39,99.4,2626.0,87.4522,87.4522,87.3643,87.3731,2626.0
2018-04-25 14:25:00,99.43,99.55,99.43,99.5,14399.0,87.3994,87.5049,87.3994,87.461,14399.0
2018-04-25 14:30:00,99.45,99.6,99.44,99.6,2813.0,87.417,87.5489,87.4082,87.5489,2813.0
2018-04-25 14:35:00,99.59,99.66,99.57,99.61,4707.0,87.5401,87.6016,87.5225,87.5577,4707.0
2018-04-25 14:40:00,99.65,99.72,99.64,99.66,2825.0,87.5928,87.6543,87.584,87.6016,2825.0
2018-04-25 14:45:00,99.61,99.77,99.61,99.76,2748.0,87.5577,87.6983,87.5577,87.6895,2748.0
2018-04-25 14:50:00,99.73,99.75,99.72,99.75,600.0,87.6631,87.6807,87.6543,87.6807,600.0
2018-04-25 14:55:00,99.73,99.88,99.72,99.88,1050.0,87.6631,87.795,87.6543,87.795,1050.0
2018-04-25 15:00:00,99.89,99.89,99.84,99.88,5669.0,87.8038,87.8038,87.7598,87.795,5669.0
2018-04-25 15:05:00,99.91,99.91,99.82,99.82,4159.0,87.8214,87.8214,87.7423,87.7423,4159.0
2018-04-25 15:10:00,99.86,99.9,99.82,99.88,3101.0,87.7774,87.8126,87.7423,87.795,3101.0
2018-04-25 15:15:00,99.89,99.91,99.8,99.8,7311.0,87.8038,87.8214,87.7247,87.7247,7311.0
2018-04-25 15:20:00,99.75,99.84,99.75,99.76,4718.0,87.6807,87.7598,87.6807,87.6895,4718.0
2018-04-25 15:25:00,99.81,99.82,99.74,99.74,1383.0,87.7335,87.7423,87.6719,87.6719,1383.0
2018-04-25 15:30:00,99.8,99.86,99.72,99.76,12004.0,87.7247,87.7774,87.6543,87.6895,12004.0
2018-04-25 15:35:00,99.78,99.79,99.63,99.63,11676.0,87.7071,87.7159,87.5752,87.5752,11676.0
2018-04-25 15:40:00,99.61,99.67,99.53,99.53,5629.0,87.5577,87.6104,87.4873,87.4873,5629.0
2018-04-25 15:45:00,99.53,99.53,99.45,99.5,3000.0,87.4873,87.4873,87.417,87.461,3000.0
2018-04-25 15:50:00,99.48,99.53,99.48,99.52,4503.0,87.4434,87.4873,87.4434,87.4785,4503.0
2018-04-25 15:55:00,99.53,99.73,99.53,99.73,14412.0,87.4873,87.6631,87.4873,87.6631,14412.0
2018-04-26 09:30:00,99.97,100.0,99.72,99.78,12023.0,87.8741,87.9005,87.6543,87.7071,12023.0
2018-04-26 09:35:00,99.82,99.94,99.76,99.87,14587.0,87.7423,87.8477,87.6895,87.7862,14587.0
2018-04-26 09:40:00,99.88,99.89,99.81,99.87,5051.0,87.795,87.8038,87.7335,87.7862,5051.0
2018-04-26 09:45:00,99.86,99.86,99.72,99.75,3156.0,87.7774,87.7774,87.6543,87.6807,3156.0
2018-04-26 09:50:00,99.77,99.85,99.76,99.83,2673.0,87.6983,87.7686,87.6895,87.751,2673.0
2018-04-26 09:55:00,99.84,99.99,99.84,99.97,4975.0,87.7598,87.8917,87.7598,87.8741,4975.0
2018-04-26 10:00:00,99.98,100.01,99.93,100.01,2334.0,87.8829,87.9093,87.8389,87.9093,2334.0
2018-04-26 10:05:00,100.06,100.16,100.04,100.1,4648.0,87.9532,88.0411,87.9356,87.9884,4648.0
2018-04-26 10:10:00,100.14,100.19,100.13,100.19,3856.0,88.0235,88.0675,88.0147,88.0675,3856.0
2018-04-26 10:15:00,100.18,100.18,100.07,100.07,1600.0,88.0587,88.0587,87.962,87.962,1600.0
2018-04-26 10:20:00,100.09,100.09,99.99,100.02,1114.0,87.9796,87.9796,87.8917,87.9181,1114.0
2018-04-26 10:25:00,100.01,100.13,100.01,100.13,3566.0,87.9093,88.0147,87.9093,88.0147,3566.0
2018-04-26 10:30:00,100.14,100.18,100.14,100.16,2382.0,88.0235,88.0587,88.0235,88.0411,2382.0
2018-04-26 10:35:00,100.18,100.25,100.17,100.25,3037.0,88.0587,88.1202,88.0499,88.1202,3037.0
2018-04-26 10:40:00,100.25,100.26,100.16,100.17,3978.0,88.1202,88.129,88.0411,88.0499,3978.0
2018-04-26 10:45:00,100.17,100.23,100.15,100.16,3671.0,88.0499,88.1026,88.0323,88.0411,3671.0
2018-04-26 10:50:00,100.17,100.24,100.16,100.24,4112.0,88.0499,88.1114,88.0411,88.1114,4112.0
2018-04-26 10:55:00,100.31,100.36,100.31,100.35,6928.0,88.173,88.2169,88.173,88.2081,6928.0
2018-04-26 11:00:00,100.35,100.36,100.3,100.33,1403.0,88.2081,88.2169,88.1642,88.1905,1403.0
2018-04-26 11:05:00,100.33,100.37,100.23,100.23,3866.0,88.1905,88.2257,88.1026,88.1026,3866.0
2018-04-26 11:10:00,100.25,100.26,100.18,100.18,6204.0,88.1202,88.129,88.0587,88.0587,6204.0
2018-04-26 11:15:00,100.21,100.22,100.08,100.1,6434.0,88.0851,88.0939,87.9708,87.9884,6434.0
2018-04-26 11:20:00,100.13,100.13,100.08,100.09,3320.0,88.0147,88.0147,87.9708,87.9796,3320.0
2018-04-26 11:25:00,100.11,100.11,100.1,100.11,1200.0,87.9972,87.9972,87.9884,87.9972,1200.0
2018-04-26 11:30:00,100.04,100.13,100.04,100.05,2929.0,87.9356,88.0147,87.9356,87.9444,2929.0
2018-04-26 11:35:00,100.0,100.02,100.0,100.01,622.0,87.9005,87.9181,87.9005,87.9093,622.0
2018-04-26 11:40:00,100.04,100.04,100.0,100.0,1670.0,87.9356,87.9356,87.9005,87.9005,1670.0
2018-04-26 11:45:00,100.02,100.03,99.98,99.99,682.0,87.9181,87.9268,87.8829,87.8917,682.0
2018-04-26 11:50:00,99.98,99.98,99.93,99.95,1337.0,87.8829,87.8829,87.8389,87.8565,1337.0
2018-04-26 11:55:00,100.0,100.02,100.0,100.02,3190.0,87.9005,87.9181,87.9005,87.9181,3190.0
2018-04-26 12:00:00,100.12,100.13,100.1,100.1,1238.0,88.006,88.0147,87.9884,87.9884,1238.0
2018-04-26 12:05:00,100.12,100.14,100.12,100.13,359.0,88.006,88.0235,88.006,88.0147,359.0
2018-04-26 12:10:00,100.18,100.2,100.13,100.16,7131.0,88.0587,88.0763,88.0147,88.0411,7131.0
2018-04-26 12:15:00,100.15,100.25,100.15,100.25,4298.0,88.0323,88.1202,88.0323,88.1202,4298.0
2018-04-26 12:20:00,100.24,100.3,100.24,100.28,1560.0,88.1114,88.1642,88.1114,88.1466,1560.0
2018-04-26 12:25:00,100.28,100.3,100.26,100.26,1844.0,88.1466,88.1642,88.129,88.129,1844.0
2018-04-26 12:30:00,100.23,100.24,100.22,100.22,360.0,88.1026,88.1114,88.0939,88.0939,360.0
2018-04-26 12:35:00,100.22,100.23,100.22,100.22,781.0,88.0939,88.1026,88.0939,88.0939,781.0
2018-04-26 12:40:00,100.25,100.26,100.19,100.21,897.0,88.1202,88.129,88.0675,88.0851,897.0
2018-04-26 12:45:00,100.24,100.24,100.17,100.17,933.0,88.1114,88.1114,88.0499,88.0499,933.0
2018-04-26 12:50:00,100.2,100.2,100.18,100.18,835.0,88.0763,88.0763,88.0587,88.0587,835.0
2018-04-26 12:55:00,100.25,100.28,100.24,100.25,2168.0,88.1202,88.1466,88.1114,88.1202,2168.0
2018-04-26 13:00:00,100.26,100.36,100.26,100.35,1706.0,88.129,88.2169,88.129,88.2081,1706.0
2018-04-26 13:05:00,100.33,100.34,100.32,100.33,1018.0,88.1905,88.1993,88.1818,88.1905,1018.0
2018-04-26 13:10:00,100.34,100.48,100.34,100.41,4269.0,88.1993,88.3224,88.1993,88.2609,4269.0
2018-04-26 13:15:00,100.42,100.44,100.42,100.44,260.0,88.2697,88.2872,88.2697,88.2872,260.0
2018-04-26 13:20:00,100.44,100.46,100.42,100.45,3065.0,88.2872,88.3048,88.2697,88.296,3065.0
2018-04-26 13:25:00,100.47,100.47,100.39,100.42,3161.0,88.3136,88.3136,88.2433,88.2697,3161.0
2018-04-26 13:30:00,100.38,100.41,100.38,100.41,2048.0,88.2345,88.2609,88.2345,88.2609,2048.0
2018-04-26 13:35:00,100.43,100.47,100.36,100.38,1409.0,88.2784,88.3136,88.2169,88.2345,1409.0
2018-04-26 13:40:00,100.41,100.44,100.41,100.43,285.0,88.2609,88.2872,88.2609,88.2784,285.0
2018-04-26 13:45:00,100.49,100.5,100.49,100.49,100.0,88.3312,88.34,88.3312,88.3312,100.0
2018-04-26 13:50:00,100.48,100.49,100.45,100.45,404.0,88.3224,88.3312,88.296,88.296,404.0
2018-04-26 13:55:00,100.48,100.52,100.48,100.51,1186.0,88.3224,88.3576,88.3224,88.3488,1186.0
2018-04-26 14:00:00,100.55,100.56,100.52,100.56,1943.0,88.3839,88.3927,88.3576,88.3927,1943.0
2018-04-26 14:05:00,100.56,100.57,100.5,100.5,1566.0,88.3927,88.4015,88.34,88.34,1566.0
2018-04-26 14:10:00,100.55,100.59,100.55,100.57,4575.0,88.3839,88.4191,88.3839,88.4015,4575.0
2018-04-26 14:15:00,100.54,100.54,100.51,100.53,2310.0,88.3751,88.3751,88.3488,88.3663,2310.0
2018-04-26 14:20:00,100.54,100.57,100.53,100.53,1159.0,88.3751,88.4015,88.3663,88.3663,1159.0
2018-04-26 14:25:00,100.52,100.57,100.52,100.55,3076.0,88.3576,88.4015,88.3576,88.3839,3076.0
2018-04-26 14:30:00,100.58,100.59,100.56,100.57,2176.0,88.4103,88.4191,88.3927,88.4015,2176.0
2018-04-26 14:35:00,100.61,100.62,100.54,100.56,1996.0,88.4367,88.4455,88.3751,88.3927,1996.0
2018-04-26 14:40:00,100.62,100.72,100.61,100.72,2950.0,88.4455,88.5334,88.4367,88.5334,2950.0
2018-04-26 14:45:00,100.69,100.72,100.66,100.66,789.0,88.507,88.5334,88.4806,88.4806,789.0
2018-04-26 14:50:00,100.65,100.69,100.65,100.68,1094.0,88.4718,88.507,88.4718,88.4982,1094.0
2018-04-26 14:55:00,100.68,100.71,100.67,100.68,5829.0,88.4982,88.5246,88.4894,88.4982,5829.0
2018-04-26 15:00:00,100.69,100.75,100.69,100.74,1693.0,88.507,88.5597,88.507,88.5509,1693.0
2018-04-26 15:05:00,100.73,100.73,100.63,100.63,2671.0,88.5421,88.5421,88.4542,88.4542,2671.0
2018-04-26 15:10:00,100.63,100.67,100.63,100.65,1393.0,88.4542,88.4894,88.4542,88.4718,1393.0
2018-04-26 15:15:00,100.65,100.68,100.61,100.61,11356.0,88.4718,88.4982,88.4367,88.4367,11356.0
2018-04-26 15:20:00,100.64,100.64,100.55,100.55,3658.0,88.463,88.463,88.3839,88.3839,3658.0
2018-04-26 15:25:00,100.53,100.54,100.48,100.48,5006.0,88.3663,88.3751,88.3224,88.3224,5006.0
2018-04-26 15:30:00,100.51,100.57,100.49,100.56,2343.0,88.3488,88.4015,88.3312,88.3927,2343.0
2018-04-26 15:35:00,100.56,100.57,100.5,100.5,1649.0,88.3927,88.4015,88.34,88.34,1649.0
2018-04-26 15:40:00,100.47,100.57,100.46,100.57,6537.0,88.3136,88.4015,88.3048,88.4015,6537.0
2018-04-26 15:45:00,100.53,100.54,100.45,100.47,7750.0,88.3663,88.3751,88.296,88.3136,7750.0
2018-04-26 15:50:00,100.46,100.48,100.4,100.47,6274.0,88.3048,88.3224,88.2521,88.3136,6274.0
2018-04-26 15:55:00,100.5,100.5,100.45,100.48,9037.0,88.34,88.34,88.296,88.3224,9037.0
2018-04-27 09:30:00,100.5,100.61,100.49,100.61,5034.0,88.34,88.4367,88.3312,88.4367,5034.0
2018-04-27 09:35:00,100.53,100.56,100.37,100.42,3288.0,88.3663,88.3927,88.2257,88.2697,3288.0
2018-04-27 09:40:00,100.49,100.72,100.49,100.7,2385.0,88.3312,88.5334,88.3312,88.5158,2385.0
2018-04-27 09:45:00,100.68,100.76,100.66,100.67,2898.0,88.4982,88.5685,88.4806,88.4894,2898.0
2018-04-27 09:50:00,100.59,100.62,100.58,100.59,689.0,88.4191,88.4455,88.4103,88.4191,689.0
2018-04-27 09:55:00,100.65,100.66,100.58,100.66,1209.0,88.4718,88.4806,88.4103,88.4806,1209.0
2018-04-27 10:00:00,100.65,100.7,100.62,100.7,1817.0,88.4718,88.5158,88.4455,88.5158,1817.0
2018-04-27 10:05:00,100.71,100.75,100.7,100.71,823.0,88.5246,88.5597,88.5158,88.5246,823.0
2018-04-27 10:10:00,100.59,100.73,100.59,100.73,3426.0,88.4191,88.5421,88.4191,88.5421,3426.0
2018-04-27 10:15:00,100.76,100.79,100.76,100.79,1414.0,88.5685,88.5949,88.5685,88.5949,1414.0
2018-04-27 10:20:00,100.77,100.77,100.72,100.72,486.0,88.5773,88.5773,88.5334,88.5334,486.0
2018-04-27 10:25:00,100.72,100.72,100.72,100.72,0.0,88.5334,88.5334,88.5334,88.5334,0.0
2018-04-27 10:30:00,100.59,100.61,100.49,100.51,3419.0,88.4191,88.4367,88.3312,88.3488,3419.0
2018-04-27 10:35:00,100.52,100.52,100.46,100.46,8441.0,88.3576,88.3576,88.3048,88.3048,8441.0
2018-04-27 10:40:00,100.42,100.52,100.42,100.5,4753.0,88.2697,88.3576,88.2697,88.34,4753.0
2018-04-27 10:45:00,100.46,100.5,100.46,100.5,506.0,88.3048,88.34,88.3048,88.34,506.0
2018-04-27 10:50:00,100.45,100.47,100.38,100.38,3081.0,88.296,88.3136,88.2345,88.2345,3081.0
2018-04-27 10:55:00,100.36,100.42,100.32,100.41,5083.0,88.2169,88.2697,88.1818,88.2609,5083.0
2018-04-27 11:00:00,100.5,100.57,100.5,100.57,850.0,88.34,88.4015,88.34,88.4015,850.0
2018-04-27 11:05:00,100.54,100.62,100.53,100.61,2903.0,88.3751,88.4455,88.3663,88.4367,2903.0
2018-04-27 11:10:00,100.63,100.66,100.59,100.59,1796.0,88.4542,88.4806,88.4191,88.4191,1796.0
2018-04-27 11:15:00,100.62,100.64,100.59,100.59,1900.0,88.4455,88.463,88.4191,88.4191,1900.0
2018-04-27 11:20:00,100.59,100.6,100.55,100.59,1588.0,88.4191,88.4279,88.3839,88.4191,1588.0
2018-04-27 11:25:00,100.58,100.66,100.58,100.66,2244.0,88.4103,88.4806,88.4103,88.4806,2244.0
2018-04-27 11:30:00,100.62,100.64,100.6,100.61,1031.0,88.4455,88.463,88.4279,88.4367,1031.0
2018-04-27 11:35:00,100.59,100.66,100.58,100.63,2340.0,88.4191,88.4806,88.4103,88.4542,2340.0
2018-04-27 11:40:00,100.59,100.6,100.52,100.52,2989.0,88.4191,88.4279,88.3576,88.3576,2989.0
2018-04-27 11:45:00,100.52,100.55,100.52,100.55,1494.0,88.3576,88.3839,88.3576,88.3839,1494.0
2018-04-27 11:50:00,100.54,100.55,100.47,100.48,2149.0,88.3751,88.3839,88.3136,88.3224,2149.0
2018-04-27 11:55:00,100.5,100.57,100.5,100.56,2810.0,88.34,88.4015,88.34,88.3927,2810.0
2018-04-27 12:00:00,100.55,100.64,100.55,100.64,1980.0,88.3839,88.463,88.3839,88.463,1980.0
2018-04-27 12:05:00,100.64,100.66,100.61,100.62,3322.0,88.463,88.4806,88.4367,88.4455,3322.0
2018-04-27 12:10:00,100.61,100.62,100.56,100.62,1346.0,88.4367,88.4455,88.3927,88.4455,1346.0
2018-04-27 12:15:00,100.63,100.66,100.62,100.63,2591.0,88.4542,88.4806,88.4455,88.4542,2591.0
2018-04-27 12:20:00,100.65,100.66,100.63,100.63,952.0,88.4718,88.4806,88.4542,88.4542,952.0
2018-04-27 12:25:00,100.67,100.68,100.67,100.68,200.0,88.4894,88.4982,88.4894,88.4982,200.0
2018-04-27 12:30:00,100.64,100.68,100.62,100.62,1911.0,88.463,88.4982,88.4455,88.4455,1911.0
2018-04-27 12:35:00,100.57,100.57,100.57,100.57,100.0,88.4015,88.4015,88.4015,88.4015,100.0
2018-04-27 12:40:00,100.66,100.72,100.65,100.69,1707.0,88.4806,88.5334,88.4718,88.507,1707.0
2018-04-27 12:45:00,100.68,100.8,100.67,100.77,2724.0,88.4982,88.6037,88.4894,88.5773,2724.0
2018-04-27 12:50:00,100.76,100.81,100.75,100.78,2994.0,88.5685,88.6125,88.5597,88.5861,2994.0
2018-04-27 12:55:00,100.87,100.94,100.87,100.88,1682.0,88.6652,88.7267,88.6652,88.674,1682.0
2018-04-27 13:00:00,100.87,100.9,100.87,100.89,594.0,88.6652,88.6916,88.6652,88.6828,594.0
2018-04-27 13:05:00,100.88,100.91,100.86,100.9,1502.0,88.674,88.7004,88.6564,88.6916,1502.0
2018-04-27 13:10:00,100.91,100.93,100.89,100.93,4220.0,88.7004,88.7179,88.6828,88.7179,4220.0
2018-04-27 13:15:00,100.91,100.91,100.89,100.9,595.0,88.7004,88.7004,88.6828,88.6916,595.0
2018-04-27 13:20:00,100.91,100.91,100.85,100.87,2576.0,88.7004,88.7004,88.6476,88.6652,2576.0
2018-04-27 13:25:00,100.87,100.87,100.84,100.85,1289.0,88.6652,88.6652,88.6388,88.6476,1289.0
2018-04-27 13:30:00,100.78,100.82,100.78,100.8,1241.0,88.5861,88.6213,88.5861,88.6037,1241.0
2018-04-27 13:35:00,100.8,100.84,100.77,100.79,2565.0,88.6037,88.6388,88.5773,88.5949,2565.0
2018-04-27 13:40:00,100.79,100.79,100.74,100.75,1754.0,88.5949,88.5949,88.5509,88.5597,1754.0
2018-04-27 13:45:00,100.77,100.77,100.74,100.75,1809.0,88.5773,88.5773,88.5509,88.5597,1809.0
2018-04-27 13:50:00,100.74,100.79,100.74,100.79,1336.0,88.5509,88.5949,88.5509,88.5949,1336.0
2018-04-27 13:55:00,100.79,100.8,100.74,100.74,1128.0,88.5949,88.6037,88.5509,88.5509,1128.0
2018-04-27 14:00:00,100.76,100.76,100.74,100.74,1022.0,88.5685,88.5685,88.5509,88.5509,1022.0
2018-04-27 14:05:00,100.69,100.74,100.69,100.74,853.0,88.507,88.5509,88.507,88.5509,853.0
2018-04-27 14:10:00,100.75,100.79,100.71,100.78,3542.0,88.5597,88.5949,88.5246,88.5861,3542.0
2018-04-27 14:15:00,100.79,100.79,100.78,100.78,1732.0,88.5949,88.5949,88.5861,88.5861,1732.0
2018-04-27 14:20:00,100.78,100.79,100.78,100.78,910.0,88.5861,88.5949,88.5861,88.5861,910.0
2018-04-27 14:25:00,100.77,100.79,100.77,100.78,3060.0,88.5773,88.5949,88.5773,88.5861,3060.0
2018-04-27 14:30:00,100.78,100.78,100.78,100.78,0.0,88.5861,88.5861,88.5861,88.5861,0.0
2018-04-27 14:35:00,100.8,100.8,100.78,100.79,563.0,88.6037,88.6037,88.5861,88.5949,563.0
2018-04-27 14:40:00,100.77,100.77,100.72,100.75,9997.0,88.5773,88.5773,88.5334,88.5597,9997.0
2018-04-27 14:45:00,100.78,100.78,100.76,100.76,5114.0,88.5861,88.5861,88.5685,88.5685,5114.0
2018-04-27 14:50:00,100.73,100.78,100.73,100.77,3945.0,88.5421,88.5861,88.5421,88.5773,3945.0
2018-04-27 14:55:00,100.8,100.8,100.79,100.8,300.0,88.6037,88.6037,88.5949,88.6037,300.0
2018-04-27 15:00:00,100.81,100.88,100.77,100.88,1866.0,88.6125,88.674,88.5773,88.674,1866.0
2018-04-27 15:05:00,100.91,100.91,100.88,100.9,2817.0,88.7004,88.7004,88.674,88.6916,2817.0
2018-04-27 15:10:00,100.82,100.83,100.82,100.82,109.0,88.6213,88.63,88.6213,88.6213,109.0
2018-04-27 15:15:00,100.81,100.81,100.79,100.79,835.0,88.6125,88.6125,88.5949,88.5949,835.0
2018-04-27 15:20:00,100.78,100.8,100.76,100.8,935.0,88.5861,88.6037,88.5685,88.6037,935.0
2018-04-27 15:25:00,100.78,100.8,100.71,100.71,1919.0,88.5861,88.6037,88.5246,88.5246,1919.0
2018-04-27 15:30:00,100.75,100.8,100.75,100.8,1221.0,88.5597,88.6037,88.5597,88.6037,1221.0
2018-04-27 15:35:00,100.79,100.79,100.75,100.77,2099.0,88.5949,88.5949,88.5597,88.5773,2099.0
2018-04-27 15:40:00,100.78,100.82,100.73,100.74,986.0,88.5861,88.6213,88.5421,88.5509,986.0
2018-04-27 15:45:00,100.75,100.82,100.75,100.8,3046.0,88.5597,88.6213,88.5597,88.6037,3046.0
2018-04-27 15:50:00,100.8,100.8,100.74,100.78,2346.0,88.6037,88.6037,88.5509,88.5861,2346.0
2018-04-27 15:55:00,100.77,100.86,100.77,100.8,9358.0,88.5773,88.6564,88.5773,88.6037,9358.0
2018-04-30 09:30:00,100.86,101.08,100.86,101.03,17444.0,88.6564,88.8498,88.6564,88.8058,17444.0
2018-04-30 09:35:00,101.09,101.09,100.98,101.07,6054.0,88.8586,88.8586,88.7619,88.841,6054.0
2018-04-30 09:40:00,101.07,101.15,101.05,101.13,6001.0,88.841,88.9113,88.8234,88.8937,6001.0
2018-04-30 09:45:00,101.14,101.14,100.98,100.99,2235.0,88.9025,88.9025,88.7619,88.7707,2235.0
2018-04-30 09:50:00,101.0,101.02,100.93,100.96,2202.0,88.7795,88.7971,88.7179,88.7443,2202.0
2018-04-30 09:55:00,100.98,101.0,100.93,100.93,6180.0,88.7619,88.7795,88.7179,88.7179,6180.0
2018-04-30 10:00:00,100.92,100.98,100.91,100.98,4756.0,88.7092,88.7619,88.7004,88.7619,4756.0
2018-04-30 10:05:00,100.98,100.98,100.95,100.98,4753.0,88.7619,88.7619,88.7355,88.7619,4753.0
2018-04-30 10:10:00,100.93,100.98,100.91,100.96,4055.0,88.7179,88.7619,88.7004,88.7443,4055.0
2018-04-30 10:15:00,100.96,100.97,100.88,100.88,747.0,88.7443,88.7531,88.674,88.674,747.0
2018-04-30 10:20:00,100.83,100.88,100.77,100.77,5839.0,88.63,88.674,88.5773,88.5773,5839.0
2018-04-30 10:25:00,100.75,100.83,100.74,100.83,4712.0,88.5597,88.63,88.5509,88.63,4712.0
2018-04-30 10:30:00,100.81,100.88,100.8,100.87,3132.0,88.6125,88.674,88.6037,88.6652,3132.0
2018-04-30 10:35:00,100.85,100.85,100.81,100.83,6153.0,88.6476,88.6476,88.6125,88.63,6153.0
2018-04-30 10:40:00,100.82,100.9,100.82,100.89,7632.0,88.6213,88.6916,88.6213,88.6828,7632.0
2018-04-30 10:45:00,100.86,100.86,100.8,100.8,9431.0,88.6564,88.6564,88.6037,88.6037,9431.0
2018-04-30 10:50:00,100.85,100.85,100.8,100.83,5707.0,88.6476,88.6476,88.6037,88.63,5707.0
2018-04-30 10:55:00,100.81,100.81,100.73,100.79,2769.0,88.6125,88.6125,88.5421,88.5949,2769.0
2018-04-30 11:00:00,100.82,100.87,100.82,100.83,1969.0,88.6213,88.6652,88.6213,88.63,1969.0
2018-04-30 11:05:00,100.85,100.86,100.81,100.84,2392.0,88.6476,88.6564,88.6125,88.6388,2392.0
2018-04-30 11:10:00,100.82,100.85,100.81,100.84,962.0,88.6213,88.6476,88.6125,88.6388,962.0
2018-04-30 11:15:00,100.82,100.83,100.78,100.8,3710.0,88.6213,88.63,88.5861,88.6037,3710.0
2018-04-30 11:20:00,100.77,100.83,100.76,100.82,3067.0,88.5773,88.63,88.5685,88.6213,3067.0
2018-04-30 11:25:00,100.81,100.81,100.76,100.78,4130.0,88.6125,88.6125,88.5685,88.5861,4130.0
2018-04-30 11:30:00,100.77,100.81,100.72,100.72,4241.0,88.5773,88.6125,88.5334,88.5334,4241.0
2018-04-30 11:35:00,100.73,100.73,100.67,100.67,7260.0,88.5421,88.5421,88.4894,88.4894,7260.0
2018-04-30 11:40:00,100.65,100.65,100.59,100.63,3021.0,88.4718,88.4718,88.4191,88.4542,3021.0
2018-04-30 11:45:00,100.61,100.62,100.51,100.51,5318.0,88.4367,88.4455,88.3488,88.3488,5318.0
2018-04-30 11:50:00,100.51,100.52,100.49,100.49,2538.0,88.3488,88.3576,88.3312,88.3312,2538.0
2018-04-30 11:55:00,100.51,100.55,100.5,100.55,2100.0,88.3488,88.3839,88.34,88.3839,2100.0
2018-04-30 12:00:00,100.54,100.54,100.49,100.5,3198.0,88.3751,88.3751,88.3312,88.34,3198.0
2018-04-30 12:05:00,100.49,100.52,100.45,100.48,5981.0,88.3312,88.3576,88.296,88.3224,5981.0
2018-04-30 12:10:00,100.47,100.47,100.43,100.44,2225.0,88.3136,88.3136,88.2784,88.2872,2225.0
2018-04-30 12:15:00,100.44,100.44,100.37,100.38,6560.0,88.2872,88.2872,88.2257,88.2345,6560.0
2018-04-30 12:20:00,100.4,100.42,100.4,100.42,3495.0,88.2521,88.2697,88.2521,88.2697,3495.0
2018-04-30 12:25:00,100.42,100.45,100.4,100.43,4109.0,88.2697,88.296,88.2521,88.2784,4109.0
2018-04-30 12:30:00,100.44,100.44,100.39,100.4,3010.0,88.2872,88.2872,88.2433,88.2521,3010.0
2018-04-30 12:35:00,100.4,100.41,100.39,100.41,400.0,88.2521,88.2609,88.2433,88.2609,400.0
2018-04-30 12:40:00,100.41,100.43,100.4,100.4,2735.0,88.2609,88.2784,88.2521,88.2521,2735.0
2018-04-30 12:45:00,100.4,100.41,100.32,100.33,2651.0,88.2521,88.2609,88.1818,88.1905,2651.0
2018-04-30 12:50:00,100.33,100.33,100.2,100.23,15244.0,88.1905,88.1905,88.0763,88.1026,15244.0
2018-04-30 12:55:00,100.23,100.36,100.23,100.36,7278.0,88.1026,88.2169,88.1026,88.2169,7278.0
2018-04-30 13:00:00,100.36,100.4,100.35,100.38,4057.0,88.2169,88.2521,88.2081,88.2345,4057.0
2018-04-30 13:05:00,100.36,100.37,100.33,100.34,1258.0,88.2169,88.2257,88.1905,88.1993,1258.0
2018-04-30 13:10:00,100.34,100.35,100.24,100.25,3306.0,88.1993,88.2081,88.1114,88.1202,3306.0
2018-04-30 13:15:00,100.31,100.34,100.28,100.33,1751.0,88.173,88.1993,88.1466,88.1905,1751.0
2018-04-30 13:20:00,100.32,100.38,100.29,100.35,5021.0,88.1818,88.2345,88.1554,88.2081,5021.0
2018-04-30 13:25:00,100.37,100.4,100.36,100.4,1419.0,88.2257,88.2521,88.2169,88.2521,1419.0
2018-04-30 13:30:00,100.39,100.44,100.36,100.42,2096.0,88.2433,88.2872,88.2169,88.2697,2096.0
2018-04-30 13:35:00,100.41,100.46,100.41,100.46,1850.0,88.2609,88.3048,88.2609,88.3048,1850.0
2018-04-30 13:40:00,100.46,100.51,100.45,100.45,3906.0,88.3048,88.3488,88.296,88.296,3906.0
2018-04-30 13:45:00,100.47,100.48,100.41,100.42,3211.0,88.3136,88.3224,88.2609,88.2697,3211.0
2018-04-30 13:50:00,100.42,100.42,100.4,100.4,508.0,88.2697,88.2697,88.2521,88.2521,508.0
2018-04-30 13:55:00,100.36,100.44,100.36,100.44,15299.0,88.2169,88.2872,88.2169,88.2872,15299.0
2018-04-30 14:00:00,100.43,100.44,100.33,100.33,3177.0,88.2784,88.2872,88.1905,88.1905,3177.0
2018-04-30 14:05:00,100.3,100.31,100.13,100.14,10936.0,88.1642,88.173,88.0147,88.0235,10936.0
2018-04-30 14:10:00,100.15,100.16,100.1,100.14,7892.0,88.0323,88.0411,87.9884,88.0235,7892.0
2018-04-30 14:15:00,100.25,100.26,100.15,100.15,2928.0,88.1202,88.129,88.0323,88.0323,2928.0
2018-04-30 14:20:00,100.15,100.27,100.15,100.26,12044.0,88.0323,88.1378,88.0323,88.129,12044.0
2018-04-30 14:25:00,100.25,100.29,100.23,100.28,3293.0,88.1202,88.1554,88.1026,88.1466,3293.0
2018-04-30 14:30:00,100.22,100.26,100.17,100.17,3018.0,88.0939,88.129,88.0499,88.0499,3018.0
2018-04-30 14:35:00,100.23,100.26,100.23,100.25,1400.0,88.1026,88.129,88.1026,88.1202,1400.0
2018-04-30 14:40:00,100.2,100.2,100.11,100.16,3886.0,88.0763,88.0763,87.9972,88.0411,3886.0
2018-04-30 14:45:00,100.14,100.16,100.1,100.15,4309.0,88.0235,88.0411,87.9884,88.0323,4309.0
2018-04-30 14:50:00,100.19,100.21,100.17,100.18,6085.0,88.0675,88.0851,88.0499,88.0587,6085.0
2018-04-30 14:55:00,100.22,100.23,100.15,100.17,10465.0,88.0939,88.1026,88.0323,88.0499,10465.0
2018-04-30 15:00:00,100.15,100.18,100.1,100.1,4878.0,88.0323,88.0587,87.9884,87.9884,4878.0
2018-04-30 15:05:00,100.11,100.13,100.08,100.1,5938.0,87.9972,88.0147,87.9708,87.9884,5938.0
2018-04-30 15:10:00,100.11,100.17,100.1,100.16,10219.0,87.9972,88.0499,87.9884,88.0411,10219.0
2018-04-30 15:15:00,100.15,100.21,100.13,100.15,15025.0,88.0323,88.0851,88.0147,88.0323,15025.0
2018-04-30 15:20:00,100.13,100.13,100.0,100.0,5452.0,88.0147,88.0147,87.9005,87.9005,5452.0
2018-04-30 15:25:00,99.98,100.02,99.95,99.99,8733.0,87.8829,87.9181,87.8565,87.8917,8733.0
2018-04-30 15:30:00,99.97,100.1,99.97,100.1,3959.0,87.8741,87.9884,87.8741,87.9884,3959.0
2018-04-30 15:35:00,100.12,100.17,100.1,100.16,98693.0,88.006,88.0499,87.9884,88.0411,98693.0
2018-04-30 15:40:00,100.17,100.17,100.13,100.13,5959.0,88.0499,88.0499,88.0147,88.0147,5959.0
2018-04-30 15:45:00,100.12,100.22,100.11,100.15,11432.0,88.006,88.0939,87.9972,88.0323,11432.0
2018-04-30 15:50:00,100.17,100.17,100.03,100.04,33380.0,88.0499,88.0499,87.9268,87.9356,33380.0
2018-04-30 15:55:00,100.05,100.06,99.86,99.86,36662.0,87.9444,87.9532,87.7774,87.7774,36662.0
2018-05-01 09:30:00,99.66,99.66,99.45,99.51,9668.0,87.6016,87.6016,87.417,87.4698,9668.0
2018-05-01 09:35:00,99.49,99.58,99.48,99.48,6640.0,87.4522,87.5313,87.4434,87.4434,6640.0
2018-05-01 09:40:00,99.55,99.56,99.51,99.56,3150.0,87.5049,87.5137,87.4698,87.5137,3150.0
2018-05-01 09:45:00,99.46,99.55,99.45,99.54,1188.0,87.4258,87.5049,87.417,87.4961,1188.0
2018-05-01 09:50:00,99.61,99.62,99.61,99.62,1140.0,87.5577,87.5664,87.5577,87.5664,1140.0
2018-05-01 09:55:00,99.62,99.71,99.62,99.68,1939.0,87.5664,87.6456,87.5664,87.6192,1939.0
2018-05-01 10:00:00,99.63,99.63,99.47,99.48,165473.0,87.5752,87.5752,87.4346,87.4434,165473.0
2018-05-01 10:05:00,99.45,99.49,99.38,99.4,4815.0,87.417,87.4522,87.3555,87.3731,4815.0
2018-05-01 10:10:00,99.4,99.41,99.33,99.39,4397.0,87.3731,87.3819,87.3115,87.3643,4397.0
2018-05-01 10:15:00,99.41,99.46,99.35,99.45,41845.0,87.3819,87.4258,87.3291,87.417,41845.0
2018-05-01 10:20:00,99.45,99.49,99.43,99.46,1078.0,87.417,87.4522,87.3994,87.4258,1078.0
2018-05-01 10:25:00,99.47,99.48,99.37,99.4,5885.0,87.4346,87.4434,87.3467,87.3731,5885.0
2018-05-01 10:30:00,99.38,99.42,99.34,99.42,60505.0,87.3555,87.3906,87.3203,87.3906,60505.0
2018-05-01 10:35:00,99.39,99.39,99.3,99.31,4293.0,87.3643,87.3643,87.2852,87.294,4293.0
2018-05-01 10:40:00,99.3,99.34,99.27,99.3,3956.0,87.2852,87.3203,87.2588,87.2852,3956.0
2018-05-01 10:45:00,99.32,99.36,99.27,99.27,5926.0,87.3027,87.3379,87.2588,87.2588,5926.0
2018-05-01 10:50:00,99.26,99.28,99.16,99.16,12429.0,87.25,87.2676,87.1621,87.1621,12429.0
2018-05-01 10:55:00,99.17,99.17,99.13,99.13,2950.0,87.1709,87.1709,87.1357,87.1357,2950.0
2018-05-01 11:00:00,99.12,99.13,98.95,98.97,7515.0,87.1269,87.1357,86.9775,86.9951,7515.0
2018-05-01 11:05:00,98.99,99.07,98.98,99.06,2418.0,87.0127,87.083,87.0039,87.0742,2418.0
2018-05-01 11:10:00,99.06,99.11,99.05,99.06,2052.0,87.0742,87.1182,87.0654,87.0742,2052.0
2018-05-01 11:15:00,99.14,99.18,99.14,99.17,5459.0,87.1445,87.1797,87.1445,87.1709,5459.0
2018-05-01 11:20:00,99.23,99.26,99.19,99.26,3056.0,87.2236,87.25,87.1885,87.25,3056.0
2018-05-01 11:25:00,99.2,99.23,99.2,99.21,469.0,87.1973,87.2236,87.1973,87.2061,469.0
2018-05-01 11:30:00,99.26,99.28,99.23,99.25,1909.0,87.25,87.2676,87.2236,87.2412,1909.0
2018-05-01 11:35:00,99.27,99.31,99.26,99.31,1276.0,87.2588,87.294,87.25,87.294,1276.0
2018-05-01 11:40:00,99.3,99.35,99.29,99.33,3875.0,87.2852,87.3291,87.2764,87.3115,3875.0
2018-05-01 11:45:00,99.32,99.33,99.23,99.24,6316.0,87.3027,87.3115,87.2236,87.2324,6316.0
2018-05-01 11:50:00,99.31,99.35,99.27,99.28,3354.0,87.294,87.3291,87.2588,87.2676,3354.0
2018-05-01 11:55:00,99.22,99.23,99.11,99.11,1526.0,87.2148,87.2236,87.1182,87.1182,1526.0
2018-05-01 12:00:00,99.1,99.21,99.09,99.15,5783.0,87.1094,87.2061,87.1006,87.1533,5783.0
2018-05-01 12:05:00,99.17,99.17,99.12,99.13,1039.0,87.1709,87.1709,87.1269,87.1357,1039.0
2018-05-01 12:10:00,99.17,99.22,99.16,99.21,1215.0,87.1709,87.2148,87.1621,87.2061,1215.0
2018-05-01 12:15:00,99.21,99.21,99.16,99.17,320.0,87.2061,87.2061,87.1621,87.1709,320.0
2018-05-01 12:20:00,99.19,99.19,99.13,99.16,3283.0,87.1885,87.1885,87.1357,87.1621,3283.0
2018-05-01 12:25:00,99.18,99.25,99.17,99.24,3757.0,87.1797,87.2412,87.1709,87.2324,3757.0
2018-05-01 12:30:00,99.26,99.27,99.22,99.27,786.0,87.25,87.2588,87.2148,87.2588,786.0
2018-05-01 12:35:00,99.26,99.28,99.24,99.28,1871.0,87.25,87.2676,87.2324,87.2676,1871.0
2018-05-01 12:40:00,99.24,99.25,99.2,99.21,2872.0,87.2324,87.2412,87.1973,87.2061,2872.0
2018-05-01 12:45:00,99.21,99.22,99.12,99.12,3172.0,87.2061,87.2148,87.1269,87.1269,3172.0
2018-05-01 12:50:00,99.13,99.19,99.13,99.16,900.0,87.1357,87.1885,87.1357,87.1621,900.0
2018-05-01 12:55:00,99.19,99.19,99.13,99.14,1232.0,87.1885,87.1885,87.1357,87.1445,1232.0
2018-05-01 13:00:00,99.14,99.14,99.02,99.05,5189.0,87.1445,87.1445,87.039,87.0654,5189.0
2018-05-01 13:05:00,99.04,99.05,98.91,98.92,2063.0,87.0566,87.0654,86.9424,86.9511,2063.0
2018-05-01 13:10:00,98.95,99.0,98.94,98.99,3443.0,86.9775,87.0215,86.9687,87.0127,3443.0
2018-05-01 13:15:00,98.97,98.99,98.94,98.99,460.0,86.9951,87.0127,86.9687,87.0127,460.0
2018-05-01 13:20:00,98.95,98.96,98.93,98.94,1590.0,86.9775,86.9863,86.9599,86.9687,1590.0
2018-05-01 13:25:00,98.93,98.97,98.92,98.96,1763.0,86.9599,86.9951,86.9511,86.9863,1763.0
2018-05-01 13:30:00,98.96,99.04,98.96,99.04,1365.0,86.9863,87.0566,86.9863,87.0566,1365.0
2018-05-01 13:35:00,99.06,99.11,99.05,99.07,3239.0,87.0742,87.1182,87.0654,87.083,3239.0
2018-05-01 13:40:00,99.06,99.12,99.06,99.12,986.0,87.0742,87.1269,87.0742,87.1269,986.0
2018-05-01 13:45:00,99.16,99.37,99.16,99.36,6903.0,87.1621,87.3467,87.1621,87.3379,6903.0
2018-05-01 13:50:00,99.34,99.35,99.32,99.35,5588.0,87.3203,87.3291,87.3027,87.3291,5588.0
2018-05-01 13:55:00,99.36,99.47,99.35,99.45,12037.0,87.3379,87.4346,87.3291,87.417,12037.0
2018-05-01 14:00:00,99.51,99.53,99.47,99.5,19462.0,87.4698,87.4873,87.4346,87.461,19462.0
2018-05-01 14:05:00,99.5,99.5,99.43,99.43,3509.0,87.461,87.461,87.3994,87.3994,3509.0
2018-05-01 14:10:00,99.53,99.54,99.49,99.49,4094.0,87.4873,87.4961,87.4522,87.4522,4094.0
2018-05-01 14:15:00,99.5,99.52,99.49,99.51,1376.0,87.461,87.4785,87.4522,87.4698,1376.0
2018-05-01 14:20:00,99.53,99.58,99.53,99.58,2870.0,87.4873,87.5313,87.4873,87.5313,2870.0
2018-05-01 14:25:00,99.61,99.61,99.59,99.6,500.0,87.5577,87.5577,87.5401,87.5489,500.0
2018-05-01 14:30:00,99.58,99.64,99.57,99.59,3514.0,87.5313,87.584,87.5225,87.5401,3514.0
2018-05-01 14:35:00,99.59,99.61,99.55,99.6,1441.0,87.5401,87.5577,87.5049,87.5489,1441.0
2018-05-01 14:40:00,99.6,99.75,99.59,99.75,2982.0,87.5489,87.6807,87.5401,87.6807,2982.0
2018-05-01 14:45:00,99.78,99.81,99.78,99.79,641.0,87.7071,87.7335,87.7071,87.7159,641.0
2018-05-01 14:50:00,99.76,99.81,99.72,99.72,14327.0,87.6895,87.7335,87.6543,87.6543,14327.0
2018-05-01 14:55:00,99.71,99.72,99.68,99.7,2435.0,87.6456,87.6543,87.6192,87.6368,2435.0
2018-05-01 15:00:00,99.76,99.79,99.72,99.72,2664.0,87.6895,87.7159,87.6543,87.6543,2664.0
2018-05-01 15:05:00,99.74,99.8,99.74,99.8,1353.0,87.6719,87.7247,87.6719,87.7247,1353.0
2018-05-01 15:10:00,99.76,99.77,99.66,99.68,1524.0,87.6895,87.6983,87.6016,87.6192,1524.0
2018-05-01 15:15:00,99.65,99.68,99.61,99.62,2418.0,87.5928,87.6192,87.5577,87.5664,2418.0
2018-05-01 15:20:00,99.64,99.67,99.61,99.62,5572.0,87.584,87.6104,87.5577,87.5664,5572.0
2018-05-01 15:25:00,99.63,99.63,99.51,99.59,2855.0,87.5752,87.5752,87.4698,87.5401,2855.0
2018-05-01 15:30:00,99.55,99.69,99.54,99.68,3168.0,87.5049,87.628,87.4961,87.6192,3168.0
2018-05-01 15:35:00,99.65,99.67,99.58,99.58,7810.0,87.5928,87.6104,87.5313,87.5313,7810.0
2018-05-01 15:40:00,99.6,99.72,99.6,99.68,2995.0,87.5489,87.6543,87.5489,87.6192,2995.0
2018-05-01 15:45:00,99.76,99.79,99.73,99.78,11097.0,87.6895,87.7159,87.6631,87.7071,11097.0
2018-05-01 15:50:00,99.8,99.86,99.8,99.85,16165.0,87.7247,87.7774,87.7247,87.7686,16165.0
2018-05-01 15:55:00,99.85,99.9,99.85,99.89,8487.0,87.7686,87.8126,87.7686,87.8038,8487.0
2018-05-02 09:30:00,99.62,99.78,99.55,99.56,6131.0,87.5664,87.7071,87.5049,87.5137,6131.0
2018-05-02 09:35:00,99.58,99.63,99.57,99.63,3235.0,87.5313,87.5752,87.5225,87.5752,3235.0
2018-05-02 09:40:00,99.54,99.54,99.45,99.49,1670.0,87.4961,87.4961,87.417,87.4522,1670.0
2018-05-02 09:45:00,99.44,99.48,99.43,99.48,301.0,87.4082,87.4434,87.3994,87.4434,301.0
2018-05-02 09:50:00,99.39,99.39,99.39,99.39,100.0,87.3643,87.3643,87.3643,87.3643,100.0
2018-05-02 09:55:00,99.46,99.47,99.37,99.39,1292.0,87.4258,87.4346,87.3467,87.3643,1292.0
2018-05-02 10:00:00,99.37,99.47,99.33,99.46,1459.0,87.3467,87.4346,87.3115,87.4258,1459.0
2018-05-02 10:05:00,99.43,99.55,99.42,99.53,7204.0,87.3994,87.5049,87.3906,87.4873,7204.0
2018-05-02 10:10:00,99.53,99.53,99.47,99.47,400.0,87.4873,87.4873,87.4346,87.4346,400.0
2018-05-02 10:15:00,99.58,99.6,99.56,99.58,1834.0,87.5313,87.5489,87.5137,87.5313,1834.0
2018-05-02 10:20:00,99.55,99.62,99.51,99.51,4689.0,87.5049,87.5664,87.4698,87.4698,4689.0
2018-05-02 10:25:00,99.52,99.56,99.46,99.47,3103.0,87.4785,87.5137,87.4258,87.4346,3103.0
2018-05-02 10:30:00,99.46,99.53,99.45,99.53,3800.0,87.4258,87.4873,87.417,87.4873,3800.0
2018-05-02 10:35:00,99.52,99.59,99.52,99.56,2795.0,87.4785,87.5401,87.4785,87.5137,2795.0
2018-05-02 10:40:00,99.57,99.6,99.52,99.52,1646.0,87.5225,87.5489,87.4785,87.4785,1646.0
2018-05-02 10:45:00,99.47,99.62,99.47,99.62,2678.0,87.4346,87.5664,87.4346,87.5664,2678.0
2018-05-02 10:50:00,99.57,99.6,99.54,99.6,1421.0,87.5225,87.5489,87.4961,87.5489,1421.0
2018-05-02 10:55:00,99.58,99.62,99.56,99.62,3831.0,87.5313,87.5664,87.5137,87.5664,3831.0
2018-05-02 11:00:00,99.62,99.62,99.6,99.6,2905.0,87.5664,87.5664,87.5489,87.5489,2905.0
2018-05-02 11:05:00,99.61,99.61,99.61,99.61,400.0,87.5577,87.5577,87.5577,87.5577,400.0
2018-05-02 11:10:00,99.71,99.74,99.71,99.72,4017.0,87.6456,87.6719,87.6456,87.6543,4017.0
2018-05-02 11:15:00,99.71,99.71,99.66,99.69,3952.0,87.6456,87.6456,87.6016,87.628,3952.0
2018-05-02 11:20:00,99.68,99.68,99.66,99.68,3686.0,87.6192,87.6192,87.6016,87.6192,3686.0
2018-05-02 11:25:00,99.68,99.69,99.64,99.64,686.0,87.6192,87.628,87.584,87.584,686.0
2018-05-02 11:30:00,99.61,99.61,99.55,99.58,1681.0,87.5577,87.5577,87.5049,87.5313,1681.0
2018-05-02 11:35:00,99.57,99.57,99.54,99.57,1178.0,87.5225,87.5225,87.4961,87.5225,1178.0
2018-05-02 11:40:00,99.57,99.57,99.46,99.46,2535.0,87.5225,87.5225,87.4258,87.4258,2535.0
2018-05-02 11:45:00,99.45,99.47,99.37,99.38,9102.0,87.417,87.4346,87.3467,87.3555,9102.0
2018-05-02 11:50:00,99.4,99.41,99.37,99.39,2181.0,87.3731,87.3819,87.3467,87.3643,2181.0
2018-05-02 11:55:00,99.38,99.44,99.36,99.43,1686.0,87.3555,87.4082,87.3379,87.3994,1686.0
2018-05-02 12:00:00,99.38,99.47,99.37,99.46,1003.0,87.3555,87.4346,87.3467,87.4258,1003.0
2018-05-02 12:05:00,99.43,99.45,99.42,99.44,1516.0,87.3994,87.417,87.3906,87.4082,1516.0
2018-05-02 12:10:00,99.47,99.5,99.46,99.49,1461.0,87.4346,87.461,87.4258,87.4522,1461.0
2018-05-02 12:15:00,99.49,99.52,99.48,99.49,907.0,87.4522,87.4785,87.4434,87.4522,907.0
2018-05-02 12:20:00,99.5,99.53,99.48,99.52,728.0,87.461,87.4873,87.4434,87.4785,728.0
2018-05-02 12:25:00,99.52,99.54,99.51,99.54,522.0,87.4785,87.4961,87.4698,87.4961,522.0
2018-05-02 12:30:00,99.54,99.54,99.52,99.53,3370.0,87.4961,87.4961,87.4785,87.4873,3370.0
2018-05-02 12:35:00,99.5,99.5,99.47,99.47,876.0,87.461,87.461,87.4346,87.4346,876.0
2018-05-02 12:40:00,99.49,99.56,99.48,99.54,4307.0,87.4522,87.5137,87.4434,87.4961,4307.0
2018-05-02 12:45:00,99.5,99.53,99.49,99.52,853.0,87.461,87.4873,87.4522,87.4785,853.0
2018-05-02 12:50:00,99.51,99.52,99.48,99.48,1597.0,87.4698,87.4785,87.4434,87.4434,1597.0
2018-05-02 12:55:00,99.57,99.57,99.56,99.56,234.0,87.5225,87.5225,87.5137,87.5137,234.0
2018-05-02 13:00:00,99.61,99.62,99.61,99.61,500.0,87.5577,87.5664,87.5577,87.5577,500.0
2018-05-02 13:05:00,99.59,99.6,99.59,99.59,515.0,87.5401,87.5489,87.5401,87.5401,515.0
2018-05-02 13:10:00,99.6,99.69,99.59,99.68,1628.0,87.5489,87.628,87.5401,87.6192,1628.0
2018-05-02 13:15:00,99.68,99.68,99.64,99.65,1103.0,87.6192,87.6192,87.584,87.5928,1103.0
2018-05-02 13:20:00,99.66,99.69,99.66,99.69,1685.0,87.6016,87.628,87.6016,87.628,1685.0
2018-05-02 13:25:00,99.67,99.67,99.66,99.67,362.0,87.6104,87.6104,87.6016,87.6104,362.0
2018-05-02 13:30:00,99.66,99.68,99.62,99.62,7510.0,87.6016,87.6192,87.5664,87.5664,7510.0
2018-05-02 13:35:00,99.62,99.66,99.6,99.63,1726.0,87.5664,87.6016,87.5489,87.5752,1726.0
2018-05-02 13:40:00,99.64,99.64,99.6,99.61,2212.0,87.584,87.584,87.5489,87.5577,2212.0
2018-05-02 13:45:00,99.64,99.67,99.62,99.67,2996.0,87.584,87.6104,87.5664,87.6104,2996.0
2018-05-02 13:50:00,99.65,99.69,99.63,99.69,3353.0,87.5928,87.628,87.5752,87.628,3353.0
2018-05-02 13:55:00,99.68,99.69,99.66,99.66,1102.0,87.6192,87.628,87.6016,87.6016,1102.0
2018-05-02 14:00:00,99.65,99.87,99.65,99.87,2377.0,87.5928,87.7862,87.5928,87.7862,2377.0
2018-05-02 14:05:00,99.86,99.95,99.85,99.93,1907.0,87.7774,87.8565,87.7686,87.8389,1907.0
2018-05-02 14:10:00,99.92,99.93,99.86,99.86,1523.0,87.8302,87.8389,87.7774,87.7774,1523.0
2018-05-02 14:15:00,99.86,99.87,99.86,99.86,320.0,87.7774,87.7862,87.7774,87.7774,320.0
2018-05-02 14:20:00,99.8,99.82,99.67,99.68,2252.0,87.7247,87.7423,87.6104,87.6192,2252.0
2018-05-02 14:25:00,99.74,99.89,99.74,99.83,4906.0,87.6719,87.8038,87.6719,87.751,4906.0
2018-05-02 14:30:00,99.8,99.87,99.75,99.75,3888.0,87.7247,87.7862,87.6807,87.6807,3888.0
2018-05-02 14:35:00,99.74,99.78,99.68,99.75,2982.0,87.6719,87.7071,87.6192,87.6807,2982.0
2018-05-02 14:40:00,99.72,99.76,99.68,99.72,1999.0,87.6543,87.6895,87.6192,87.6543,1999.0
2018-05-02 14:45:00,99.73,99.73,99.7,99.73,4467.0,87.6631,87.6631,87.6368,87.6631,4467.0
2018-05-02 14:50:00,99.75,99.76,99.65,99.65,1550.0,87.6807,87.6895,87.5928,87.5928,1550.0
2018-05-02 14:55:00,99.63,99.66,99.6,99.61,1781.0,87.5752,87.6016,87.5489,87.5577,1781.0
2018-05-02 15:00:00,99.54,99.6,99.54,99.54,2520.0,87.4961,87.5489,87.4961,87.4961,2520.0
2018-05-02 15:05:00,99.59,99.66,99.59,99.66,1050.0,87.5401,87.6016,87.5401,87.6016,1050.0
2018-05-02 15:10:00,99.62,99.62,99.55,99.55,3386.0,87.5664,87.5664,87.5049,87.5049,3386.0
2018-05-02 15:15:00,99.54,99.54,99.44,99.44,8194.0,87.4961,87.4961,87.4082,87.4082,8194.0
2018-05-02 15:20:00,99.43,99.43,99.21,99.21,4994.0,87.3994,87.3994,87.2061,87.2061,4994.0
2018-05-02 15:25:00,99.22,99.3,99.21,99.3,5001.0,87.2148,87.2852,87.2061,87.2852,5001.0
2018-05-02 15:30:00,99.28,99.28,99.2,99.25,2678.0,87.2676,87.2676,87.1973,87.2412,2678.0
2018-05-02 15:35:00,99.19,99.2,99.12,99.19,13540.0,87.1885,87.1973,87.1269,87.1885,13540.0
2018-05-02 15:40:00,99.17,99.22,99.11,99.11,1900.0,87.1709,87.2148,87.1182,87.1182,1900.0
2018-05-02 15:45:00,99.08,99.08,98.98,99.0,10839.0,87.0918,87.0918,87.0039,87.0215,10839.0
2018-05-02 15:50:00,98.98,99.01,98.93,98.93,9196.0,87.0039,87.0303,86.9599,86.9599,9196.0
2018-05-02 15:55:00,98.95,99.09,98.95,99.07,7021.0,86.9775,87.1006,86.9775,87.083,7021.0
2018-05-03 09:30:00,98.81,98.9,98.49,98.49,32941.0,86.8545,86.9336,86.5732,86.5732,32941.0
2018-05-03 09:35:00,98.46,98.54,98.4,98.51,2270.0,86.5468,86.6171,86.4941,86.5908,2270.0
2018-05-03 09:40:00,98.51,98.51,98.38,98.38,10381.0,86.5908,86.5908,86.4765,86.4765,10381.0
2018-05-03 09:45:00,98.5,98.52,98.5,98.52,1000.0,86.582,86.5995,86.582,86.5995,1000.0
2018-05-03 09:50:00,98.5,98.59,98.48,98.58,1339.0,86.582,86.6611,86.5644,86.6523,1339.0
2018-05-03 09:55:00,98.63,98.69,98.62,98.69,24806.0,86.6962,86.749,86.6874,86.749,24806.0
2018-05-03 10:00:00,98.65,98.66,98.48,98.5,2040.0,86.7138,86.7226,86.5644,86.582,2040.0
2018-05-03 10:05:00,98.43,98.5,98.38,98.49,1636.0,86.5204,86.582,86.4765,86.5732,1636.0
2018-05-03 10:10:00,98.5,98.5,98.35,98.36,5971.0,86.582,86.582,86.4501,86.4589,5971.0
2018-05-03 10:15:00,98.3,98.35,98.24,98.27,7340.0,86.4062,86.4501,86.3534,86.3798,7340.0
2018-05-03 10:20:00,98.26,98.27,98.01,98.05,17637.0,86.371,86.3798,86.1513,86.1864,17637.0
2018-05-03 10:25:00,98.08,98.12,97.96,98.01,8066.0,86.2128,86.2479,86.1073,86.1513,8066.0
2018-05-03 10:30:00,97.97,98.01,97.85,97.85,98287.0,86.1161,86.1513,86.0106,86.0106,98287.0
2018-05-03 10:35:00,97.82,97.82,97.6,97.72,11084.0,85.9842,85.9842,85.7909,85.8963,11084.0
2018-05-03 10:40:00,97.7,97.83,97.7,97.79,7352.0,85.8788,85.993,85.8788,85.9579,7352.0
2018-05-03 10:45:00,97.73,97.84,97.73,97.84,2633.0,85.9051,86.0018,85.9051,86.0018,2633.0
2018-05-03 10:50:00,97.77,97.8,97.66,97.74,7753.0,85.9403,85.9667,85.8436,85.9139,7753.0
2018-05-03 10:55:00,97.65,97.7,97.53,97.7,10256.0,85.8348,85.8788,85.7293,85.8788,10256.0
2018-05-03 11:00:00,97.72,97.77,97.67,97.69,4159.0,85.8963,85.9403,85.8524,85.87,4159.0
2018-05-03 11:05:00,97.72,97.85,97.72,97.84,5610.0,85.8963,86.0106,85.8963,86.0018,5610.0
2018-05-03 11:10:00,97.85,97.97,97.85,97.92,7905.0,86.0106,86.1161,86.0106,86.0721,7905.0
2018-05-03 11:15:00,97.97,98.0,97.93,97.95,2820.0,86.1161,86.1425,86.0809,86.0985,2820.0
2018-05-03 11:20:00,97.89,97.92,97.86,97.9,2689.0,86.0458,86.0721,86.0194,86.0546,2689.0
2018-05-03 11:25:00,97.9,97.95,97.79,97.8,14366.0,86.0546,86.0985,85.9579,85.9667,14366.0
2018-05-03 11:30:00,97.82,97.85,97.76,97.83,8587.0,85.9842,86.0106,85.9315,85.993,8587.0
2018-05-03 11:35:00,97.93,97.93,97.81,97.88,4002.0,86.0809,86.0809,85.9755,86.037,4002.0
2018-05-03 11:40:00,97.87,97.88,97.74,97.86,5749.0,86.0282,86.037,85.9139,86.0194,5749.0
2018-05-03 11:45:00,97.86,98.1,97.86,98.08,2446.0,86.0194,86.2304,86.0194,86.2128,2446.0
2018-05-03 11:50:00,98.12,98.14,98.04,98.14,1851.0,86.2479,86.2655,86.1776,86.2655,1851.0
2018-05-03 11:55:00,98.12,98.14,98.1,98.14,909.0,86.2479,86.2655,86.2304,86.2655,909.0
2018-05-03 12:00:00,98.18,98.19,98.15,98.16,4016.0,86.3007,86.3095,86.2743,86.2831,4016.0
2018-05-03 12:05:00,98.19,98.26,98.17,98.18,3537.0,86.3095,86.371,86.2919,86.3007,3537.0
2018-05-03 12:10:00,98.15,98.15,98.07,98.13,3064.0,86.2743,86.2743,86.204,86.2567,3064.0
2018-05-03 12:15:00,98.13,98.13,98.03,98.04,1467.0,86.2567,86.2567,86.1688,86.1776,1467.0
2018-05-03 12:20:00,98.04,98.06,98.0,98.0,1206.0,86.1776,86.1952,86.1425,86.1425,1206.0
2018-05-03 12:25:00,97.98,97.99,97.91,97.91,968.0,86.1249,86.1337,86.0634,86.0634,968.0
2018-05-03 12:30:00,97.92,98.1,97.91,98.1,3085.0,86.0721,86.2304,86.0634,86.2304,3085.0
2018-05-03 12:35:00,98.08,98.31,98.07,98.3,3508.0,86.2128,86.415,86.204,86.4062,3508.0
2018-05-03 12:40:00,98.29,98.44,98.28,98.42,1118.0,86.3974,86.5292,86.3886,86.5116,1118.0
2018-05-03 12:45:00,98.43,98.5,98.42,98.47,4477.0,86.5204,86.582,86.5116,86.5556,4477.0
2018-05-03 12:50:00,98.46,98.67,98.45,98.64,19737.0,86.5468,86.7314,86.538,86.705,19737.0
2018-05-03 12:55:00,98.66,98.78,98.62,98.77,3852.0,86.7226,86.8281,86.6874,86.8193,3852.0
2018-05-03 13:00:00,98.78,98.78,98.57,98.59,14627.0,86.8281,86.8281,86.6435,86.6611,14627.0
2018-05-03 13:05:00,98.57,98.6,98.51,98.52,4208.0,86.6435,86.6699,86.5908,86.5995,4208.0
2018-05-03 13:10:00,98.49,98.58,98.48,98.51,8182.0,86.5732,86.6523,86.5644,86.5908,8182.0
2018-05-03 13:15:00,98.5,98.73,98.5,98.66,8860.0,86.582,86.7841,86.582,86.7226,8860.0
2018-05-03 13:20:00,98.69,98.73,98.54,98.56,6863.0,86.749,86.7841,86.6171,86.6347,6863.0
2018-05-03 13:25:00,98.49,98.56,98.49,98.55,2714.0,86.5732,86.6347,86.5732,86.6259,2714.0
2018-05-03 13:30:00,98.57,98.81,98.57,98.81,2739.0,86.6435,86.8545,86.6435,86.8545,2739.0
2018-05-03 13:35:00,98.84,98.92,98.83,98.89,2072.0,86.8808,86.9511,86.872,86.9248,2072.0
2018-05-03 13:40:00,98.92,98.94,98.88,98.93,2639.0,86.9511,86.9687,86.916,86.9599,2639.0
2018-05-03 13:45:00,98.9,98.92,98.78,98.81,2799.0,86.9336,86.9511,86.8281,86.8545,2799.0
2018-05-03 13:50:00,98.81,98.85,98.76,98.85,4290.0,86.8545,86.8896,86.8105,86.8896,4290.0
2018-05-03 13:55:00,98.86,98.88,98.77,98.77,4657.0,86.8984,86.916,86.8193,86.8193,4657.0
2018-05-03 14:00:00,98.71,98.74,98.68,98.7,1965.0,86.7666,86.7929,86.7402,86.7578,1965.0
2018-05-03 14:05:00,98.77,98.83,98.77,98.82,2534.0,86.8193,86.872,86.8193,86.8632,2534.0
2018-05-03 14:10:00,98.78,98.8,98.71,98.74,4489.0,86.8281,86.8457,86.7666,86.7929,4489.0
2018-05-03 14:15:00,98.77,98.78,98.7,98.71,892.0,86.8193,86.8281,86.7578,86.7666,892.0
2018-05-03 14:20:00,98.68,98.69,98.61,98.65,1728.0,86.7402,86.749,86.6787,86.7138,1728.0
2018-05-03 14:25:00,98.65,98.7,98.63,98.7,1087.0,86.7138,86.7578,86.6962,86.7578,1087.0
2018-05-03 14:30:00,98.75,98.95,98.75,98.94,3570.0,86.8017,86.9775,86.8017,86.9687,3570.0
2018-05-03 14:35:00,98.95,98.97,98.92,98.92,2488.0,86.9775,86.9951,86.9511,86.9511,2488.0
2018-05-03 14:40:00,98.93,98.93,98.82,98.82,2683.0,86.9599,86.9599,86.8632,86.8632,2683.0
2018-05-03 14:45:00,98.85,98.86,98.71,98.78,2774.0,86.8896,86.8984,86.7666,86.8281,2774.0
2018-05-03 14:50:00,98.7,98.74,98.69,98.7,1413.0,86.7578,86.7929,86.749,86.7578,1413.0
2018-05-03 14:55:00,98.71,98.71,98.6,98.65,2444.0,86.7666,86.7666,86.6699,86.7138,2444.0
2018-05-03 15:00:00,98.67,98.8,98.66,98.73,4219.0,86.7314,86.8457,86.7226,86.7841,4219.0
2018-05-03 15:05:00,98.7,98.78,98.66,98.7,1091.0,86.7578,86.8281,86.7226,86.7578,1091.0
2018-05-03 15:10:00,98.63,98.69,98.6,98.68,4146.0,86.6962,86.749,86.6699,86.7402,4146.0
2018-05-03 15:15:00,98.74,98.81,98.73,98.76,1703.0,86.7929,86.8545,86.7841,86.8105,1703.0
2018-05-03 15:20:00,98.79,98.79,98.69,98.78,3919.0,86.8369,86.8369,86.749,86.8281,3919.0
2018-05-03 15:25:00,98.78,98.78,98.7,98.78,8157.0,86.8281,86.8281,86.7578,86.8281,8157.0
2018-05-03 15:30:00,98.78,98.86,98.77,98.77,2056.0,86.8281,86.8984,86.8193,86.8193,2056.0
2018-05-03 15:35:00,98.78,98.78,98.63,98.64,7526.0,86.8281,86.8281,86.6962,86.705,7526.0
2018-05-03 15:40:00,98.63,98.65,98.59,98.63,2801.0,86.6962,86.7138,86.6611,86.6962,2801.0
2018-05-03 15:45:00,98.64,98.69,98.64,98.65,3332.0,86.705,86.749,86.705,86.7138,3332.0
2018-05-03 15:50:00,98.63,98.71,98.6,98.64,46065.0,86.6962,86.7666,86.6699,86.705,46065.0
2018-05-03 15:55:00,98.65,98.74,98.57,98.73,21575.0,86.7138,86.7929,86.6435,86.7841,21575.0
2018-05-04 09:30:00,98.29,98.48,98.22,98.24,15340.0,86.3974,86.5644,86.3358,86.3534,15340.0
2018-05-04 09:35:00,98.3,98.51,98.3,98.51,1205.0,86.4062,86.5908,86.4062,86.5908,1205.0
2018-05-04 09:40:00,98.4,98.46,98.4,98.46,10780.0,86.4941,86.5468,86.4941,86.5468,10780.0
2018-05-04 09:45:00,98.56,98.66,98.54,98.64,5757.0,86.6347,86.7226,86.6171,86.705,5757.0
2018-05-04 09:50:00,98.63,98.64,98.56,98.63,2173.0,86.6962,86.705,86.6347,86.6962,2173.0
2018-05-04 09:55:00,98.64,98.64,98.57,98.6,2445.0,86.705,86.705,86.6435,86.6699,2445.0
2018-05-04 10:00:00,98.57,98.57,98.53,98.54,620.0,86.6435,86.6435,86.6083,86.6171,620.0
2018-05-04 10:05:00,98.63,98.75,98.62,98.74,852.0,86.6962,86.8017,86.6874,86.7929,852.0
2018-05-04 10:10:00,98.77,98.85,98.74,98.85,1257.0,86.8193,86.8896,86.7929,86.8896,1257.0
2018-05-04 10:15:00,98.81,98.82,98.71,98.73,1987.0,86.8545,86.8632,86.7666,86.7841,1987.0
2018-05-04 10:20:00,98.74,98.8,98.74,98.8,805.0,86.7929,86.8457,86.7929,86.8457,805.0
2018-05-04 10:25:00,98.86,99.02,98.85,99.0,16583.0,86.8984,87.039,86.8896,87.0215,16583.0
2018-05-04 10:30:00,99.01,99.09,98.97,99.06,21674.0,87.0303,87.1006,86.9951,87.0742,21674.0
2018-05-04 10:35:00,99.05,99.16,99.04,99.16,15122.0,87.0654,87.1621,87.0566,87.1621,15122.0
2018-05-04 10:40:00,99.21,99.28,99.18,99.27,54519.0,87.2061,87.2676,87.1797,87.2588,54519.0
2018-05-04 10:45:00,99.24,99.27,99.18,99.21,4355.0,87.2324,87.2588,87.1797,87.2061,4355.0
2018-05-04 10:50:00,99.23,99.24,99.21,99.23,2251.0,87.2236,87.2324,87.2061,87.2236,2251.0
2018-05-04 10:55:00,99.28,99.32,99.27,99.28,9091.0,87.2676,87.3027,87.2588,87.2676,9091.0
2018-05-04 11:00:00,99.24,99.24,99.19,99.19,500.0,87.2324,87.2324,87.1885,87.1885,500.0
2018-05-04 11:05:00,99.2,99.3,99.2,99.29,9950.0,87.1973,87.2852,87.1973,87.2764,9950.0
2018-05-04 11:10:00,99.35,99.37,99.32,99.35,6668.0,87.3291,87.3467,87.3027,87.3291,6668.0
2018-05-04 11:15:00,99.31,99.35,99.31,99.34,7102.0,87.294,87.3291,87.294,87.3203,7102.0
2018-05-04 11:20:00,99.38,99.48,99.37,99.44,954.0,87.3555,87.4434,87.3467,87.4082,954.0
2018-05-04 11:25:00,99.46,99.51,99.45,99.51,4410.0,87.4258,87.4698,87.417,87.4698,4410.0
2018-05-04 11:30:00,99.5,99.62,99.49,99.61,4662.0,87.461,87.5664,87.4522,87.5577,4662.0
2018-05-04 11:35:00,99.61,99.62,99.59,99.59,2257.0,87.5577,87.5664,87.5401,87.5401,2257.0
2018-05-04 11:40:00,99.54,99.56,99.54,99.55,1383.0,87.4961,87.5137,87.4961,87.5049,1383.0
2018-05-04 11:45:00,99.57,99.57,99.49,99.49,1404.0,87.5225,87.5225,87.4522,87.4522,1404.0
2018-05-04 11:50:00,99.5,99.5,99.48,99.48,1176.0,87.461,87.461,87.4434,87.4434,1176.0
2018-05-04 11:55:00,99.53,99.57,99.51,99.57,2042.0,87.4873,87.5225,87.4698,87.5225,2042.0
2018-05-04 12:00:00,99.59,99.61,99.54,99.61,900.0,87.5401,87.5577,87.4961,87.5577,900.0
2018-05-04 12:05:00,99.62,99.62,99.59,99.62,1280.0,87.5664,87.5664,87.5401,87.5664,1280.0
2018-05-04 12:10:00,99.63,99.63,99.59,99.59,2013.0,87.5752,87.5752,87.5401,87.5401,2013.0
2018-05-04 12:15:00,99.62,99.62,99.56,99.61,941.0,87.5664,87.5664,87.5137,87.5577,941.0
2018-05-04 12:20:00,99.63,99.64,99.63,99.64,1697.0,87.5752,87.584,87.5752,87.584,1697.0
2018-05-04 12:25:00,99.64,99.67,99.61,99.66,3078.0,87.584,87.6104,87.5577,87.6016,3078.0
2018-05-04 12:30:00,99.69,99.7,99.69,99.7,500.0,87.628,87.6368,87.628,87.6368,500.0
2018-05-04 12:35:00,99.69,99.72,99.69,99.71,1494.0,87.628,87.6543,87.628,87.6456,1494.0
2018-05-04 12:40:00,99.72,99.74,99.72,99.72,907.0,87.6543,87.6719,87.6543,87.6543,907.0
2018-05-04 12:45:00,99.72,99.72,99.65,99.7,1936.0,87.6543,87.6543,87.5928,87.6368,1936.0
2018-05-04 12:50:00,99.7,99.73,99.66,99.71,1637.0,87.6368,87.6631,87.6016,87.6456,1637.0
2018-05-04 12:55:00,99.73,99.75,99.7,99.74,5052.0,87.6631,87.6807,87.6368,87.6719,5052.0
2018-05-04 13:00:00,99.73,99.77,99.71,99.73,4070.0,87.6631,87.6983,87.6456,87.6631,4070.0
2018-05-04 13:05:00,99.7,99.8,99.7,99.76,2770.0,87.6368,87.7247,87.6368,87.6895,2770.0
2018-05-04 13:10:00,99.77,99.78,99.76,99.78,1041.0,87.6983,87.7071,87.6895,87.7071,1041.0
2018-05-04 13:15:00,99.77,99.8,99.76,99.79,478.0,87.6983,87.7247,87.6895,87.7159,478.0
2018-05-04 13:20:00,99.82,99.88,99.82,99.87,372.0,87.7423,87.795,87.7423,87.7862,372.0
2018-05-04 13:25:00,99.82,99.82,99.8,99.8,1442.0,87.7423,87.7423,87.7247,87.7247,1442.0
2018-05-04 13:30:00,99.82,99.82,99.78,99.8,3817.0,87.7423,87.7423,87.7071,87.7247,3817.0
2018-05-04 13:35:00,99.82,99.82,99.77,99.78,1882.0,87.7423,87.7423,87.6983,87.7071,1882.0
2018-05-04 13:40:00,99.8,99.81,99.79,99.81,3102.0,87.7247,87.7335,87.7159,87.7335,3102.0
2018-05-04 13:45:00,99.81,99.84,99.81,99.84,6906.0,87.7335,87.7598,87.7335,87.7598,6906.0
2018-05-04 13:50:00,99.81,99.89,99.81,99.85,4192.0,87.7335,87.8038,87.7335,87.7686,4192.0
2018-05-04 13:55:00,99.86,99.88,99.85,99.88,366.0,87.7774,87.795,87.7686,87.795,366.0
2018-05-04 14:00:00,99.93,99.95,99.92,99.94,3918.0,87.8389,87.8565,87.8302,87.8477,3918.0
2018-05-04 14:05:00,99.94,100.02,99.94,100.0,58867.0,87.8477,87.9181,87.8477,87.9005,58867.0
2018-05-04 14:10:00,100.0,100.03,99.97,100.03,2145.0,87.9005,87.9268,87.8741,87.9268,2145.0
2018-05-04 14:15:00,99.98,99.99,99.98,99.99,2400.0,87.8829,87.8917,87.8829,87.8917,2400.0
2018-05-04 14:20:00,100.06,100.08,100.04,100.07,2093.0,87.9532,87.9708,87.9356,87.962,2093.0
2018-05-04 14:25:00,100.08,100.15,100.08,100.15,3190.0,87.9708,88.0323,87.9708,88.0323,3190.0
2018-05-04 14:30:00,100.16,100.18,100.11,100.11,3562.0,88.0411,88.0587,87.9972,87.9972,3562.0
2018-05-04 14:35:00,100.11,100.12,100.06,100.06,4000.0,87.9972,88.006,87.9532,87.9532,4000.0
2018-05-04 14:40:00,100.14,100.18,100.14,100.18,2021.0,88.0235,88.0587,88.0235,88.0587,2021.0
2018-05-04 14:45:00,100.18,100.18,100.12,100.13,3678.0,88.0587,88.0587,88.006,88.0147,3678.0
2018-05-04 14:50:00,100.14,100.15,100.1,100.11,3866.0,88.0235,88.0323,87.9884,87.9972,3866.0
2018-05-04 14:55:00,100.11,100.11,100.01,100.02,4061.0,87.9972,87.9972,87.9093,87.9181,4061.0
2018-05-04 15:00:00,100.03,100.13,100.02,100.13,5695.0,87.9268,88.0147,87.9181,88.0147,5695.0
2018-05-04 15:05:00,100.11,100.11,100.04,100.05,2984.0,87.9972,87.9972,87.9356,87.9444,2984.0
2018-05-04 15:10:00,100.04,100.08,100.01,100.06,7693.0,87.9356,87.9708,87.9093,87.9532,7693.0
2018-05-04 15:15:00,100.04,100.04,100.0,100.03,5748.0,87.9356,87.9356,87.9005,87.9268,5748.0
2018-05-04 15:20:00,100.01,100.04,99.99,100.04,2319.0,87.9093,87.9356,87.8917,87.9356,2319.0
2018-05-04 15:25:00,100.05,100.06,100.02,100.05,4300.0,87.9444,87.9532,87.9181,87.9444,4300.0
2018-05-04 15:30:00,100.03,100.03,100.0,100.01,7201.0,87.9268,87.9268,87.9005,87.9093,7201.0
2018-05-04 15:35:00,100.03,100.03,99.94,99.94,3260.0,87.9268,87.9268,87.8477,87.8477,3260.0
2018-05-04 15:40:00,99.93,99.98,99.91,99.97,4453.0,87.8389,87.8829,87.8214,87.8741,4453.0
2018-05-04 15:45:00,99.96,99.96,99.89,99.9,5216.0,87.8653,87.8653,87.8038,87.8126,5216.0
2018-05-04 15:50:00,99.85,99.86,99.74,99.76,3146.0,87.7686,87.7774,87.6719,87.6895,3146.0
2018-05-04 15:55:00,99.75,99.85,99.72,99.85,42570.0,87.6807,87.7686,87.6543,87.7686,42570.0
2018-05-07 09:30:00,100.08,100.11,100.06,100.11,7338.0,87.9708,87.9972,87.9532,87.9972,7338.0
2018-05-07 09:35:00,100.11,100.17,100.08,100.16,2754.0,87.9972,88.0499,87.9708,88.0411,2754.0
2018-05-07 09:40:00,100.14,100.22,100.1,100.2,6439.0,88.0235,88.0939,87.9884,88.0763,6439.0
2018-05-07 09:45:00,100.24,100.26,100.17,100.17,7072.0,88.1114,88.129,88.0499,88.0499,7072.0
2018-05-07 09:50:00,100.18,100.27,100.17,100.22,4848.0,88.0587,88.1378,88.0499,88.0939,4848.0
2018-05-07 09:55:00,100.25,100.27,100.25,100.27,455.0,88.1202,88.1378,88.1202,88.1378,455.0
2018-05-07 10:00:00,100.26,100.28,100.23,100.23,3703.0,88.129,88.1466,88.1026,88.1026,3703.0
2018-05-07 10:05:00,100.21,100.23,100.21,100.22,600.0,88.0851,88.1026,88.0851,88.0939,600.0
2018-05-07 10:10:00,100.16,100.17,100.14,100.14,1186.0,88.0411,88.0499,88.0235,88.0235,1186.0
2018-05-07 10:15:00,100.09,100.09,100.06,100.07,905.0,87.9796,87.9796,87.9532,87.962,905.0
2018-05-07 10:20:00,100.04,100.08,100.0,100.07,1781.0,87.9356,87.9708,87.9005,87.962,1781.0
2018-05-07 10:25:00,100.09,100.09,100.02,100.05,2060.0,87.9796,87.9796,87.9181,87.9444,2060.0
2018-05-07 10:30:00,100.11,100.11,100.03,100.03,1270.0,87.9972,87.9972,87.9268,87.9268,1270.0
2018-05-07 10:35:00,100.07,100.07,99.89,99.9,1536.0,87.962,87.962,87.8038,87.8126,1536.0
2018-05-07 10:40:00,99.83,99.93,99.83,99.93,1492.0,87.751,87.8389,87.751,87.8389,1492.0
2018-05-07 10:45:00,99.94,100.05,99.93,100.04,2220.0,87.8477,87.9444,87.8389,87.9356,2220.0
2018-05-07 10:50:00,100.01,100.02,100.0,100.02,1542.0,87.9093,87.9181,87.9005,87.9181,1542.0
2018-05-07 10:55:00,100.01,100.1,100.01,100.1,4850.0,87.9093,87.9884,87.9093,87.9884,4850.0
2018-05-07 11:00:00,100.08,100.1,100.07,100.1,2661.0,87.9708,87.9884,87.962,87.9884,2661.0
2018-05-07 11:05:00,100.08,100.08,100.0,100.02,742.0,87.9708,87.9708,87.9005,87.9181,742.0
2018-05-07 11:10:00,100.11,100.16,100.1,100.16,2498.0,87.9972,88.0411,87.9884,88.0411,2498.0
2018-05-07 11:15:00,100.18,100.18,100.15,100.16,1262.0,88.0587,88.0587,88.0323,88.0411,1262.0
2018-05-07 11:20:00,100.13,100.18,100.13,100.16,6681.0,88.0147,88.0587,88.0147,88.0411,6681.0
2018-05-07 11:25:00,100.15,100.17,100.14,100.15,2325.0,88.0323,88.0499,88.0235,88.0323,2325.0
2018-05-07 11:30:00,100.15,100.16,100.14,100.15,1356.0,88.0323,88.0411,88.0235,88.0323,1356.0
2018-05-07 11:35:00,100.1,100.12,100.09,100.1,7350.0,87.9884,88.006,87.9796,87.9884,7350.0
2018-05-07 11:40:00,100.12,100.12,100.12,100.12,200.0,88.006,88.006,88.006,88.006,200.0
2018-05-07 11:45:00,100.09,100.1,100.09,100.1,5981.0,87.9796,87.9884,87.9796,87.9884,5981.0
2018-05-07 11:50:00,100.08,100.15,100.07,100.14,4533.0,87.9708,88.0323,87.962,88.0235,4533.0
2018-05-07 11:55:00,100.13,100.17,100.12,100.17,4013.0,88.0147,88.0499,88.006,88.0499,4013.0
2018-05-07 12:00:00,100.16,100.19,100.14,100.18,3587.0,88.0411,88.0675,88.0235,88.0587,3587.0
2018-05-07 12:05:00,100.18,100.18,100.15,100.15,4317.0,88.0587,88.0587,88.0323,88.0323,4317.0
2018-05-07 12:10:00,100.15,100.19,100.14,100.19,3131.0,88.0323,88.0675,88.0235,88.0675,3131.0
2018-05-07 12:15:00,100.18,100.2,100.17,100.19,13871.0,88.0587,88.0763,88.0499,88.0675,13871.0
2018-05-07 12:20:00,100.21,100.23,100.17,100.17,6965.0,88.0851,88.1026,88.0499,88.0499,6965.0
2018-05-07 12:25:00,100.17,100.2,100.14,100.18,21916.0,88.0499,88.0763,88.0235,88.0587,21916.0
2018-05-07 12:30:00,100.19,100.2,100.15,100.18,3679.0,88.0675,88.0763,88.0323,88.0587,3679.0
2018-05-07 12:35:00,100.18,100.23,100.17,100.23,1689.0,88.0587,88.1026,88.0499,88.1026,1689.0
2018-05-07 12:40:00,100.21,100.21,100.17,100.19,3259.0,88.0851,88.0851,88.0499,88.0675,3259.0
2018-05-07 12:45:00,100.17,100.19,100.1,100.14,3046.0,88.0499,88.0675,87.9884,88.0235,3046.0
2018-05-07 12:50:00,100.14,100.16,100.13,100.15,1570.0,88.0235,88.0411,88.0147,88.0323,1570.0
2018-05-07 12:55:00,100.17,100.17,100.13,100.14,3041.0,88.0499,88.0499,88.0147,88.0235,3041.0
2018-05-07 13:00:00,100.15,100.2,100.13,100.13,3643.0,88.0323,88.0763,88.0147,88.0147,3643.0
2018-05-07 13:05:00,100.15,100.18,100.06,100.11,3594.0,88.0323,88.0587,87.9532,87.9972,3594.0
2018-05-07 13:10:00,100.11,100.11,100.1,100.11,800.0,87.9972,87.9972,87.9884,87.9972,800.0
2018-05-07 13:15:00,100.07,100.12,100.06,100.1,1634.0,87.962,88.006,87.9532,87.9884,1634.0
2018-05-07 13:20:00,100.1,100.17,100.1,100.12,6050.0,87.9884,88.0499,87.9884,88.006,6050.0
2018-05-07 13:25:00,100.16,100.17,100.14,100.15,1537.0,88.0411,88.0499,88.0235,88.0323,1537.0
2018-05-07 13:30:00,100.16,100.18,100.13,100.18,4404.0,88.0411,88.0587,88.0147,88.0587,4404.0
2018-05-07 13:35:00,100.19,100.2,100.13,100.15,3419.0,88.0675,88.0763,88.0147,88.0323,3419.0
2018-05-07 13:40:00,100.16,100.19,100.16,100.19,2628.0,88.0411,88.0675,88.0411,88.0675,2628.0
2018-05-07 13:45:00,100.18,100.19,100.15,100.16,5947.0,88.0587,88.0675,88.0323,88.0411,5947.0
2018-05-07 13:50:00,100.15,100.21,100.14,100.2,12360.0,88.0323,88.0851,88.0235,88.0763,12360.0
2018-05-07 13:55:00,100.19,100.21,100.16,100.2,3241.0,88.0675,88.0851,88.0411,88.0763,3241.0
2018-05-07 14:00:00,100.19,100.19,100.18,100.18,1185.0,88.0675,88.0675,88.0587,88.0587,1185.0
2018-05-07 14:05:00,100.18,100.21,100.17,100.2,2890.0,88.0587,88.0851,88.0499,88.0763,2890.0
2018-05-07 14:10:00,100.2,100.24,100.19,100.24,3518.0,88.0763,88.1114,88.0675,88.1114,3518.0
2018-05-07 14:15:00,100.25,100.29,100.24,100.29,2960.0,88.1202,88.1554,88.1114,88.1554,2960.0
2018-05-07 14:20:00,100.3,100.32,100.29,100.32,1582.0,88.1642,88.1818,88.1554,88.1818,1582.0
2018-05-07 14:25:00,100.31,100.31,100.29,100.31,605.0,88.173,88.173,88.1554,88.173,605.0
2018-05-07 14:30:00,100.29,100.35,100.29,100.35,5189.0,88.1554,88.2081,88.1554,88.2081,5189.0
2018-05-07 14:35:00,100.36,100.38,100.29,100.29,14674.0,88.2169,88.2345,88.1554,88.1554,14674.0
2018-05-07 14:40:00,100.31,100.32,100.19,100.19,4759.0,88.173,88.1818,88.0675,88.0675,4759.0
2018-05-07 14:45:00,100.21,100.23,100.16,100.18,2320.0,88.0851,88.1026,88.0411,88.0587,2320.0
2018-05-07 14:50:00,100.17,100.17,100.02,100.09,2630.0,88.0499,88.0499,87.9181,87.9796,2630.0
2018-05-07 14:55:00,100.08,100.08,100.07,100.07,1082.0,87.9708,87.9708,87.962,87.962,1082.0
2018-05-07 15:00:00,100.04,100.08,100.0,100.07,6503.0,87.9356,87.9708,87.9005,87.962,6503.0
2018-05-07 15:05:00,100.08,100.11,100.03,100.05,6649.0,87.9708,87.9972,87.9268,87.9444,6649.0
2018-05-07 15:10:00,100.08,100.08,99.8,99.82,6814.0,87.9708,87.9708,87.7247,87.7423,6814.0
2018-05-07 15:15:00,99.81,99.91,99.77,99.87,2803.0,87.7335,87.8214,87.6983,87.7862,2803.0
2018-05-07 15:20:00,99.82,99.84,99.76,99.81,4834.0,87.7423,87.7598,87.6895,87.7335,4834.0
2018-05-07 15:25:00,99.79,99.85,99.76,99.84,3415.0,87.7159,87.7686,87.6895,87.7598,3415.0
2018-05-07 15:30:00,99.87,99.96,99.84,99.96,7495.0,87.7862,87.8653,87.7598,87.8653,7495.0
2018-05-07 15:35:00,99.94,99.99,99.94,99.97,2244.0,87.8477,87.8917,87.8477,87.8741,2244.0
2018-05-07 15:40:00,99.95,99.98,99.94,99.97,9216.0,87.8565,87.8829,87.8477,87.8741,9216.0
2018-05-07 15:45:00,99.93,100.01,99.89,99.99,5828.0,87.8389,87.9093,87.8038,87.8917,5828.0
2018-05-07 15:50:00,100.0,100.0,99.89,99.95,8488.0,87.9005,87.9005,87.8038,87.8565,8488.0
2018-05-07 15:55:00,99.96,100.01,99.95,99.99,3648.0,87.8653,87.9093,87.8565,87.8917,3648.0
2018-05-08 09:30:00,99.83,99.97,99.8,99.97,6248.0,87.751,87.8741,87.7247,87.8741,6248.0
2018-05-08 09:35:00,100.0,100.0,99.84,99.87,3209.0,87.9005,87.9005,87.7598,87.7862,3209.0
2018-05-08 09:40:00,99.89,99.94,99.86,99.87,3200.0,87.8038,87.8477,87.7774,87.7862,3200.0
2018-05-08 09:45:00,99.85,99.88,99.8,99.8,12684.0,87.7686,87.795,87.7247,87.7247,12684.0
2018-05-08 09:50:00,99.79,99.83,99.77,99.78,2441.0,87.7159,87.751,87.6983,87.7071,2441.0
2018-05-08 09:55:00,99.77,99.8,99.75,99.8,2867.0,87.6983,87.7247,87.6807,87.7247,2867.0
2018-05-08 10:00:00,99.82,99.9,99.82,99.9,769.0,87.7423,87.8126,87.7423,87.8126,769.0
2018-05-08 10:05:00,99.86,99.93,99.83,99.91,2139.0,87.7774,87.8389,87.751,87.8214,2139.0
2018-05-08 10:10:00,99.91,99.93,99.85,99.85,965.0,87.8214,87.8389,87.7686,87.7686,965.0
2018-05-08 10:15:00,99.84,99.91,99.8,99.91,2372.0,87.7598,87.8214,87.7247,87.8214,2372.0
2018-05-08 10:20:00,99.89,99.89,99.78,99.78,1050.0,87.8038,87.8038,87.7071,87.7071,1050.0
2018-05-08 10:25:00,99.81,99.83,99.8,99.82,200.0,87.7335,87.751,87.7247,87.7423,200.0
2018-05-08 10:30:00,99.87,99.91,99.84,99.91,7980.0,87.7862,87.8214,87.7598,87.8214,7980.0
2018-05-08 10:35:00,99.94,100.01,99.93,99.99,1994.0,87.8477,87.9093,87.8389,87.8917,1994.0
2018-05-08 10:40:00,99.96,99.99,99.96,99.98,1365.0,87.8653,87.8917,87.8653,87.8829,1365.0
2018-05-08 10:45:00,99.97,99.97,99.97,99.97,400.0,87.8741,87.8741,87.8741,87.8741,400.0
2018-05-08 10:50:00,99.99,100.04,99.98,100.04,3515.0,87.8917,87.9356,87.8829,87.9356,3515.0
2018-05-08 10:55:00,100.02,100.03,99.97,99.97,2059.0,87.9181,87.9268,87.8741,87.8741,2059.0
2018-05-08 11:00:00,99.91,99.92,99.86,99.9,2212.0,87.8214,87.8302,87.7774,87.8126,2212.0
2018-05-08 11:05:00,99.9,99.9,99.76,99.76,2381.0,87.8126,87.8126,87.6895,87.6895,2381.0
2018-05-08 11:10:00,99.76,100.0,99.76,99.98,4476.0,87.6895,87.9005,87.6895,87.8829,4476.0
2018-05-08 11:15:00,100.0,100.11,99.99,100.07,2535.0,87.9005,87.9972,87.8917,87.962,2535.0
2018-05-08 11:20:00,100.03,100.11,99.94,99.94,4858.0,87.9268,87.9972,87.8477,87.8477,4858.0
2018-05-08 11:25:00,99.96,100.01,99.95,100.01,4221.0,87.8653,87.9093,87.8565,87.9093,4221.0
2018-05-08 11:30:00,100.01,100.02,99.93,99.95,1737.0,87.9093,87.9181,87.8389,87.8565,1737.0
2018-05-08 11:35:00,99.98,99.98,99.87,99.88,2075.0,87.8829,87.8829,87.7862,87.795,2075.0
2018-05-08 11:40:00,99.84,99.93,99.84,99.93,1102.0,87.7598,87.8389,87.7598,87.8389,1102.0
2018-05-08 11:45:00,99.96,100.03,99.94,100.0,1763.0,87.8653,87.9268,87.8477,87.9005,1763.0
2018-05-08 11:50:00,99.97,100.04,99.94,100.04,988.0,87.8741,87.9356,87.8477,87.9356,988.0
2018-05-08 11:55:00,99.95,99.96,99.88,99.89,1416.0,87.8565,87.8653,87.795,87.8038,1416.0
2018-05-08 12:00:00,99.92,99.92,99.89,99.89,950.0,87.8302,87.8302,87.8038,87.8038,950.0
2018-05-08 12:05:00,99.86,99.87,99.85,99.86,912.0,87.7774,87.7862,87.7686,87.7774,912.0
2018-05-08 12:10:00,99.86,99.88,99.84,99.87,1428.0,87.7774,87.795,87.7598,87.7862,1428.0
2018-05-08 12:15:00,99.85,99.86,99.76,99.76,2046.0,87.7686,87.7774,87.6895,87.6895,2046.0
2018-05-08 12:20:00,99.77,99.78,99.74,99.76,1000.0,87.6983,87.7071,87.6719,87.6895,1000.0
2018-05-08 12:25:00,99.77,99.79,99.73,99.74,1312.0,87.6983,87.7159,87.6631,87.6719,1312.0
2018-05-08 12:30:00,99.75,99.77,99.73,99.76,3539.0,87.6807,87.6983,87.6631,87.6895,3539.0
2018-05-08 12:35:00,99.74,99.77,99.73,99.76,1991.0,87.6719,87.6983,87.6631,87.6895,1991.0
2018-05-08 12:40:00,99.76,99.78,99.76,99.77,476.0,87.6895,87.7071,87.6895,87.6983,476.0
2018-05-08 12:45:00,99.76,99.76,99.73,99.73,1597.0,87.6895,87.6895,87.6631,87.6631,1597.0
2018-05-08 12:50:00,99.73,99.74,99.68,99.68,1400.0,87.6631,87.6719,87.6192,87.6192,1400.0
2018-05-08 12:55:00,99.6,99.66,99.57,99.66,2096.0,87.5489,87.6016,87.5225,87.6016,2096.0
2018-05-08 13:00:00,99.66,99.75,99.65,99.71,1524.0,87.6016,87.6807,87.5928,87.6456,1524.0
2018-05-08 13:05:00,99.71,99.73,99.7,99.71,658.0,87.6456,87.6631,87.6368,87.6456,658.0
2018-05-08 13:10:00,99.68,99.74,99.66,99.69,2947.0,87.6192,87.6719,87.6016,87.628,2947.0
2018-05-08 13:15:00,99.66,99.7,99.65,99.7,909.0,87.6016,87.6368,87.5928,87.6368,909.0
2018-05-08 13:20:00,99.68,99.72,99.67,99.7,1509.0,87.6192,87.6543,87.6104,87.6368,1509.0
2018-05-08 13:25:00,99.71,99.79,99.71,99.79,1712.0,87.6456,87.7159,87.6456,87.7159,1712.0
2018-05-08 13:30:00,99.78,99.79,99.78,99.78,760.0,87.7071,87.7159,87.7071,87.7071,760.0
2018-05-08 13:35:00,99.77,99.78,99.75,99.75,3381.0,87.6983,87.7071,87.6807,87.6807,3381.0
2018-05-08 13:40:00,99.76,99.76,99.74,99.76,1001.0,87.6895,87.6895,87.6719,87.6895,1001.0
2018-05-08 13:45:00,99.83,99.83,99.78,99.79,1108.0,87.751,87.751,87.7071,87.7159,1108.0
2018-05-08 13:50:00,99.8,99.8,99.79,99.79,899.0,87.7247,87.7247,87.7159,87.7159,899.0
2018-05-08 13:55:00,99.75,99.75,99.69,99.69,1100.0,87.6807,87.6807,87.628,87.628,1100.0
2018-05-08 14:00:00,99.69,99.7,99.69,99.7,739.0,87.628,87.6368,87.628,87.6368,739.0
2018-05-08 14:05:00,99.7,99.7,99.65,99.66,6820.0,87.6368,87.6368,87.5928,87.6016,6820.0
2018-05-08 14:10:00,99.64,99.66,99.59,99.63,5969.0,87.584,87.6016,87.5401,87.5752,5969.0
2018-05-08 14:15:00,99.62,99.68,99.6,99.68,1841.0,87.5664,87.6192,87.5489,87.6192,1841.0
2018-05-08 14:20:00,99.67,99.82,99.66,99.81,2441.0,87.6104,87.7423,87.6016,87.7335,2441.0
2018-05-08 14:25:00,99.89,99.89,99.65,99.65,2222.0,87.8038,87.8038,87.5928,87.5928,2222.0
2018-05-08 14:30:00,99.7,99.74,99.68,99.7,1990.0,87.6368,87.6719,87.6192,87.6368,1990.0
2018-05-08 14:35:00,99.69,99.72,99.66,99.67,1660.0,87.628,87.6543,87.6016,87.6104,1660.0
2018-05-08 14:40:00,99.45,99.46,99.39,99.46,3446.0,87.417,87.4258,87.3643,87.4258,3446.0
2018-05-08 14:45:00,99.48,99.52,99.46,99.5,1412.0,87.4434,87.4785,87.4258,87.461,1412.0
2018-05-08 14:50:00,99.55,99.66,99.55,99.64,7872.0,87.5049,87.6016,87.5049,87.584,7872.0
2018-05-08 14:55:00,99.63,99.65,99.57,99.57,2500.0,87.5752,87.5928,87.5225,87.5225,2500.0
2018-05-08 15:00:00,99.58,99.71,99.51,99.71,4876.0,87.5313,87.6456,87.4698,87.6456,4876.0
2018-05-08 15:05:00,99.74,99.77,99.73,99.75,2809.0,87.6719,87.6983,87.6631,87.6807,2809.0
2018-05-08 15:10:00,99.74,99.85,99.73,99.84,2429.0,87.6719,87.7686,87.6631,87.7598,2429.0
2018-05-08 15:15:00,99.83,99.83,99.77,99.79,7926.0,87.751,87.751,87.6983,87.7159,7926.0
2018-05-08 15:20:00,99.84,99.87,99.84,99.85,1844.0,87.7598,87.7862,87.7598,87.7686,1844.0
2018-05-08 15:25:00,99.79,99.83,99.78,99.81,4981.0,87.7159,87.751,87.7071,87.7335,4981.0
2018-05-08 15:30:00,99.83,99.91,99.81,99.86,7746.0,87.751,87.8214,87.7335,87.7774,7746.0
2018-05-08 15:35:00,99.91,99.91,99.87,99.91,2395.0,87.8214,87.8214,87.7862,87.8214,2395.0
2018-05-08 15:40:00,99.9,99.94,99.87,99.87,3601.0,87.8126,87.8477,87.7862,87.7862,3601.0
2018-05-08 15:45:00,99.81,99.84,99.81,99.83,55960.0,87.7335,87.7598,87.7335,87.751,55960.0
2018-05-08 15:50:00,99.82,99.91,99.82,99.85,16158.0,87.7423,87.8214,87.7423,87.7686,16158.0
2018-05-08 15:55:00,99.86,99.93,99.86,99.93,8688.0,87.7774,87.8389,87.7774,87.8389,8688.0
2018-05-09 09:30:00,100.21,100.31,100.21,100.3,5642.0,88.0851,88.173,88.0851,88.1642,5642.0
2018-05-09 09:35:00,100.44,100.44,100.19,100.19,2003.0,88.2872,88.2872,88.0675,88.0675,2003.0
2018-05-09 09:40:00,100.33,100.34,100.29,100.29,1422.0,88.1905,88.1993,88.1554,88.1554,1422.0
2018-05-09 09:45:00,100.29,100.34,100.29,100.33,1444.0,88.1554,88.1993,88.1554,88.1905,1444.0
2018-05-09 09:50:00,100.36,100.36,100.31,100.34,754.0,88.2169,88.2169,88.173,88.1993,754.0
2018-05-09 09:55:00,100.36,100.39,100.36,100.39,1236.0,88.2169,88.2433,88.2169,88.2433,1236.0
2018-05-09 10:00:00,100.27,100.35,100.26,100.32,4622.0,88.1378,88.2081,88.129,88.1818,4622.0
2018-05-09 10:05:00,100.33,100.34,100.33,100.34,1044.0,88.1905,88.1993,88.1905,88.1993,1044.0
2018-05-09 10:10:00,100.3,100.36,100.28,100.33,2468.0,88.1642,88.2169,88.1466,88.1905,2468.0
2018-05-09 10:15:00,100.37,100.37,100.31,100.35,2321.0,88.2257,88.2257,88.173,88.2081,2321.0
2018-05-09 10:20:00,100.35,100.37,100.31,100.31,400.0,88.2081,88.2257,88.173,88.173,400.0
2018-05-09 10:25:00,100.32,100.32,100.25,100.28,1476.0,88.1818,88.1818,88.1202,88.1466,1476.0
2018-05-09 10:30:00,100.21,100.25,100.2,100.24,1055.0,88.0851,88.1202,88.0763,88.1114,1055.0
2018-05-09 10:35:00,100.25,100.25,100.21,100.22,568.0,88.1202,88.1202,88.0851,88.0939,568.0
2018-05-09 10:40:00,100.22,100.26,100.22,100.26,625.0,88.0939,88.129,88.0939,88.129,625.0
2018-05-09 10:45:00,100.23,100.28,100.23,100.28,728.0,88.1026,88.1466,88.1026,88.1466,728.0
2018-05-09 10:50:00,100.25,100.26,100.13,100.14,1726.0,88.1202,88.129,88.0147,88.0235,1726.0
2018-05-09 10:55:00,100.11,100.17,100.1,100.11,4387.0,87.9972,88.0499,87.9884,87.9972,4387.0
2018-05-09 11:00:00,100.14,100.14,100.09,100.11,510.0,88.0235,88.0235,87.9796,87.9972,510.0
2018-05-09 11:05:00,100.08,100.1,100.06,100.1,4517.0,87.9708,87.9884,87.9532,87.9884,4517.0
2018-05-09 11:10:00,100.1,100.12,100.07,100.12,4945.0,87.9884,88.006,87.962,88.006,4945.0
2018-05-09 11:15:00,100.1,100.12,100.09,100.12,800.0,87.9884,88.006,87.9796,88.006,800.0
2018-05-09 11:20:00,100.16,100.19,100.12,100.18,33746.0,88.0411,88.0675,88.006,88.0587,33746.0
2018-05-09 11:25:00,100.15,100.21,100.15,100.19,950.0,88.0323,88.0851,88.0323,88.0675,950.0
2018-05-09 11:30:00,100.19,100.23,100.18,100.2,377.0,88.0675,88.1026,88.0587,88.0763,377.0
2018-05-09 11:35:00,100.18,100.2,100.17,100.17,1280.0,88.0587,88.0763,88.0499,88.0499,1280.0
2018-05-09 11:40:00,100.2,100.2,100.17,100.18,507.0,88.0763,88.0763,88.0499,88.0587,507.0
2018-05-09 11:45:00,100.18,100.2,100.14,100.17,2943.0,88.0587,88.0763,88.0235,88.0499,2943.0
2018-05-09 11:50:00,100.17,100.18,100.17,100.18,519.0,88.0499,88.0587,88.0499,88.0587,519.0
2018-05-09 11:55:00,100.19,100.21,100.18,100.21,903.0,88.0675,88.0851,88.0587,88.0851,903.0
2018-05-09 12:00:00,100.21,100.27,100.21,100.25,2263.0,88.0851,88.1378,88.0851,88.1202,2263.0
2018-05-09 12:05:00,100.23,100.28,100.23,100.25,981.0,88.1026,88.1466,88.1026,88.1202,981.0
2018-05-09 12:10:00,100.25,100.29,100.23,100.29,10547.0,88.1202,88.1554,88.1026,88.1554,10547.0
2018-05-09 12:15:00,100.27,100.3,100.26,100.27,2677.0,88.1378,88.1642,88.129,88.1378,2677.0
2018-05-09 12:20:00,100.28,100.39,100.28,100.38,1057.0,88.1466,88.2433,88.1466,88.2345,1057.0
2018-05-09 12:25:00,100.39,100.45,100.39,100.45,2132.0,88.2433,88.296,88.2433,88.296,2132.0
2018-05-09 12:30:00,100.47,100.52,100.45,100.51,5010.0,88.3136,88.3576,88.296,88.3488,5010.0
2018-05-09 12:35:00,100.48,100.49,100.45,100.48,1763.0,88.3224,88.3312,88.296,88.3224,1763.0
2018-05-09 12:40:00,100.47,100.56,100.45,100.56,2884.0,88.3136,88.3927,88.296,88.3927,2884.0
2018-05-09 12:45:00,100.57,100.65,100.57,100.65,1100.0,88.4015,88.4718,88.4015,88.4718,1100.0
2018-05-09 12:50:00,100.68,100.68,100.66,100.68,1120.0,88.4982,88.4982,88.4806,88.4982,1120.0
2018-05-09 12:55:00,100.71,100.71,100.64,100.64,2145.0,88.5246,88.5246,88.463,88.463,2145.0
2018-05-09 13:00:00,100.7,100.77,100.7,100.73,3601.0,88.5158,88.5773,88.5158,88.5421,3601.0
2018-05-09 13:05:00,100.73,100.73,100.72,100.73,360.0,88.5421,88.5421,88.5334,88.5421,360.0
2018-05-09 13:10:00,100.72,100.74,100.7,100.7,2493.0,88.5334,88.5509,88.5158,88.5158,2493.0
2018-05-09 13:15:00,100.71,100.72,100.66,100.69,8880.0,88.5246,88.5334,88.4806,88.507,8880.0
2018-05-09 13:20:00,100.69,100.74,100.69,100.73,5844.0,88.507,88.5509,88.507,88.5421,5844.0
2018-05-09 13:25:00,100.72,100.8,100.71,100.8,916.0,88.5334,88.6037,88.5246,88.6037,916.0
2018-05-09 13:30:00,100.81,100.85,100.8,100.83,2216.0,88.6125,88.6476,88.6037,88.63,2216.0
2018-05-09 13:35:00,100.82,100.83,100.81,100.82,31471.0,88.6213,88.63,88.6125,88.6213,31471.0
2018-05-09 13:40:00,100.83,100.84,100.81,100.81,1500.0,88.63,88.6388,88.6125,88.6125,1500.0
2018-05-09 13:45:00,100.83,100.85,100.81,100.85,2521.0,88.63,88.6476,88.6125,88.6476,2521.0
2018-05-09 13:50:00,100.87,100.88,100.85,100.87,3471.0,88.6652,88.674,88.6476,88.6652,3471.0
2018-05-09 13:55:00,100.85,100.86,100.83,100.84,2837.0,88.6476,88.6564,88.63,88.6388,2837.0
2018-05-09 14:00:00,100.87,100.87,100.83,100.83,1071.0,88.6652,88.6652,88.63,88.63,1071.0
2018-05-09 14:05:00,100.83,100.88,100.83,100.87,4039.0,88.63,88.674,88.63,88.6652,4039.0
2018-05-09 14:10:00,100.91,100.92,100.9,100.92,1720.0,88.7004,88.7092,88.6916,88.7092,1720.0
2018-05-09 14:15:00,100.92,100.93,100.9,100.9,2942.0,88.7092,88.7179,88.6916,88.6916,2942.0
2018-05-09 14:20:00,100.79,100.8,100.74,100.77,23555.0,88.5949,88.6037,88.5509,88.5773,23555.0
2018-05-09 14:25:00,100.74,100.8,100.72,100.8,2315.0,88.5509,88.6037,88.5334,88.6037,2315.0
2018-05-09 14:30:00,100.81,100.85,100.78,100.84,6619.0,88.6125,88.6476,88.5861,88.6388,6619.0
2018-05-09 14:35:00,100.88,100.88,100.8,100.81,3715.0,88.674,88.674,88.6037,88.6125,3715.0
2018-05-09 14:40:00,100.83,100.87,100.83,100.87,1641.0,88.63,88.6652,88.63,88.6652,1641.0
2018-05-09 14:45:00,100.86,100.91,100.85,100.9,1792.0,88.6564,88.7004,88.6476,88.6916,1792.0
2018-05-09 14:50:00,100.91,100.93,100.84,100.84,2620.0,88.7004,88.7179,88.6388,88.6388,2620.0
2018-05-09 14:55:00,100.81,100.85,100.81,100.85,2179.0,88.6125,88.6476,88.6125,88.6476,2179.0
2018-05-09 15:00:00,100.83,100.84,100.8,100.8,3828.0,88.63,88.6388,88.6037,88.6037,3828.0
2018-05-09 15:05:00,100.85,100.86,100.85,100.85,1600.0,88.6476,88.6564,88.6476,88.6476,1600.0
2018-05-09 15:10:00,100.83,100.84,100.78,100.79,3692.0,88.63,88.6388,88.5861,88.5949,3692.0
2018-05-09 15:15:00,100.78,100.8,100.7,100.73,2884.0,88.5861,88.6037,88.5158,88.5421,2884.0
2018-05-09 15:20:00,100.71,100.76,100.71,100.74,5659.0,88.5246,88.5685,88.5246,88.5509,5659.0
2018-05-09 15:25:00,100.72,100.76,100.69,100.7,2726.0,88.5334,88.5685,88.507,88.5158,2726.0
2018-05-09 15:30:00,100.75,100.75,100.7,100.7,2818.0,88.5597,88.5597,88.5158,88.5158,2818.0
2018-05-09 15:35:00,100.66,100.69,100.63,100.65,4979.0,88.4806,88.507,88.4542,88.4718,4979.0
2018-05-09 15:40:00,100.64,100.65,100.6,100.64,2586.0,88.463,88.4718,88.4279,88.463,2586.0
2018-05-09 15:45:00,100.65,100.69,100.65,100.69,2819.0,88.4718,88.507,88.4718,88.507,2819.0
2018-05-09 15:50:00,100.72,100.73,100.69,100.7,4795.0,88.5334,88.5421,88.507,88.5158,4795.0
2018-05-09 15:55:00,100.71,100.75,100.68,100.75,5293.0,88.5246,88.5597,88.4982,88.5597,5293.0
2018-05-10 09:30:00,101.1,101.13,101.04,101.04,6487.0,88.8674,88.8937,88.8146,88.8146,6487.0
2018-05-10 09:35:00,101.08,101.15,101.06,101.08,3135.0,88.8498,88.9113,88.8322,88.8498,3135.0
2018-05-10 09:40:00,101.06,101.12,101.06,101.08,1068.0,88.8322,88.885,88.8322,88.8498,1068.0
2018-05-10 09:45:00,101.06,101.13,101.05,101.13,3630.0,88.8322,88.8937,88.8234,88.8937,3630.0
2018-05-10 09:50:00,101.11,101.13,101.1,101.13,1726.0,88.8762,88.8937,88.8674,88.8937,1726.0
2018-05-10 09:55:00,101.14,101.16,101.13,101.13,5100.0,88.9025,88.9201,88.8937,88.8937,5100.0
2018-05-10 10:00:00,101.14,101.16,101.06,101.09,10664.0,88.9025,88.9201,88.8322,88.8586,10664.0
2018-05-10 10:05:00,101.11,101.17,101.08,101.13,2242.0,88.8762,88.9289,88.8498,88.8937,2242.0
2018-05-10 10:10:00,101.12,101.13,101.05,101.09,10060.0,88.885,88.8937,88.8234,88.8586,10060.0
2018-05-10 10:15:00,101.01,101.02,100.93,100.93,1335.0,88.7883,88.7971,88.7179,88.7179,1335.0
2018-05-10 10:20:00,100.94,101.01,100.94,100.99,1500.0,88.7267,88.7883,88.7267,88.7707,1500.0
2018-05-10 10:25:00,101.04,101.14,101.04,101.13,1965.0,88.8146,88.9025,88.8146,88.8937,1965.0
2018-05-10 10:30:00,101.16,101.2,101.15,101.2,4593.0,88.9201,88.9553,88.9113,88.9553,4593.0
2018-05-10 10:35:00,101.2,101.26,101.19,101.2,2334.0,88.9553,89.008,88.9465,88.9553,2334.0
2018-05-10 10:40:00,101.21,101.24,101.2,101.22,1996.0,88.9641,88.9904,88.9553,88.9729,1996.0
2018-05-10 10:45:00,101.21,101.21,101.2,101.2,613.0,88.9641,88.9641,88.9553,88.9553,613.0
2018-05-10 10:50:00,101.18,101.21,101.17,101.21,326.0,88.9377,88.9641,88.9289,88.9641,326.0
2018-05-10 10:55:00,101.21,101.23,101.18,101.18,4109.0,88.9641,88.9816,88.9377,88.9377,4109.0
2018-05-10 11:00:00,101.18,101.26,101.17,101.21,4247.0,88.9377,89.008,88.9289,88.9641,4247.0
2018-05-10 11:05:00,101.22,101.22,101.19,101.22,4224.0,88.9729,88.9729,88.9465,88.9729,4224.0
2018-05-10 11:10:00,101.24,101.26,101.24,101.26,6287.0,88.9904,89.008,88.9904,89.008,6287.0
2018-05-10 11:15:00,101.27,101.31,101.25,101.31,1890.0,89.0168,89.052,88.9992,89.052,1890.0
2018-05-10 11:20:00,101.29,101.34,101.29,101.33,3300.0,89.0344,89.0783,89.0344,89.0695,3300.0
2018-05-10 11:25:00,101.36,101.39,101.35,101.35,11171.0,89.0959,89.1223,89.0871,89.0871,11171.0
2018-05-10 11:30:00,101.35,101.4,101.34,101.34,5193.0,89.0871,89.1311,89.0783,89.0783,5193.0
2018-05-10 11:35:00,101.33,101.4,101.33,101.37,4522.0,89.0695,89.1311,89.0695,89.1047,4522.0
2018-05-10 11:40:00,101.37,101.41,101.37,101.39,1998.0,89.1047,89.1399,89.1047,89.1223,1998.0
2018-05-10 11:45:00,101.41,101.48,101.41,101.47,2410.0,89.1399,89.2014,89.1399,89.1926,2410.0
2018-05-10 11:50:00,101.45,101.47,101.44,101.45,3303.0,89.175,89.1926,89.1662,89.175,3303.0
2018-05-10 11:55:00,101.45,101.52,101.44,101.52,3570.0,89.175,89.2366,89.1662,89.2366,3570.0
2018-05-10 12:00:00,101.51,101.54,101.5,101.52,1541.0,89.2278,89.2541,89.219,89.2366,1541.0
2018-05-10 12:05:00,101.53,101.57,101.52,101.57,4010.0,89.2453,89.2805,89.2366,89.2805,4010.0
2018-05-10 12:10:00,101.56,101.62,101.56,101.59,22232.0,89.2717,89.3245,89.2717,89.2981,22232.0
2018-05-10 12:15:00,101.59,101.61,101.59,101.6,1555.0,89.2981,89.3157,89.2981,89.3069,1555.0
2018-05-10 12:20:00,101.62,101.62,101.58,101.59,3524.0,89.3245,89.3245,89.2893,89.2981,3524.0
2018-05-10 12:25:00,101.59,101.69,101.59,101.68,1977.0,89.2981,89.386,89.2981,89.3772,1977.0
2018-05-10 12:30:00,101.66,101.67,101.62,101.67,2546.0,89.3596,89.3684,89.3245,89.3684,2546.0
2018-05-10 12:35:00,101.68,101.7,101.68,101.7,1950.0,89.3772,89.3948,89.3772,89.3948,1950.0
2018-05-10 12:40:00,101.66,101.71,101.65,101.68,1835.0,89.3596,89.4036,89.3508,89.3772,1835.0
2018-05-10 12:45:00,101.67,101.68,101.66,101.68,1037.0,89.3684,89.3772,89.3596,89.3772,1037.0
2018-05-10 12:50:00,101.66,101.66,101.62,101.63,1224.0,89.3596,89.3596,89.3245,89.3332,1224.0
2018-05-10 12:55:00,101.64,101.65,101.63,101.63,412.0,89.342,89.3508,89.3332,89.3332,412.0
2018-05-10 13:00:00,101.65,101.71,101.65,101.68,4937.0,89.3508,89.4036,89.3508,89.3772,4937.0
2018-05-10 13:05:00,101.7,101.72,101.69,101.71,1653.0,89.3948,89.4124,89.386,89.4036,1653.0
2018-05-10 13:10:00,101.72,101.75,101.66,101.67,25359.0,89.4124,89.4387,89.3596,89.3684,25359.0
2018-05-10 13:15:00,101.67,101.68,101.66,101.68,3573.0,89.3684,89.3772,89.3596,89.3772,3573.0
2018-05-10 13:20:00,101.7,101.73,101.69,101.73,927.0,89.3948,89.4211,89.386,89.4211,927.0
2018-05-10 13:25:00,101.66,101.69,101.59,101.6,3200.0,89.3596,89.386,89.2981,89.3069,3200.0
2018-05-10 13:30:00,101.58,101.62,101.56,101.58,8750.0,89.2893,89.3245,89.2717,89.2893,8750.0
2018-05-10 13:35:00,101.58,101.58,101.55,101.55,19988.0,89.2893,89.2893,89.2629,89.2629,19988.0
2018-05-10 13:40:00,101.54,101.55,101.48,101.53,2261.0,89.2541,89.2629,89.2014,89.2453,2261.0
2018-05-10 13:45:00,101.51,101.52,101.48,101.48,4032.0,89.2278,89.2366,89.2014,89.2014,4032.0
2018-05-10 13:50:00,101.48,101.52,101.46,101.52,1547.0,89.2014,89.2366,89.1838,89.2366,1547.0
2018-05-10 13:55:00,101.49,101.52,101.47,101.52,1491.0,89.2102,89.2366,89.1926,89.2366,1491.0
2018-05-10 14:00:00,101.54,101.54,101.45,101.5,4430.0,89.2541,89.2541,89.175,89.219,4430.0
2018-05-10 14:05:00,101.52,101.6,101.5,101.59,4976.0,89.2366,89.3069,89.219,89.2981,4976.0
2018-05-10 14:10:00,101.6,101.64,101.59,101.62,7680.0,89.3069,89.342,89.2981,89.3245,7680.0
2018-05-10 14:15:00,101.62,101.62,101.59,101.6,3015.0,89.3245,89.3245,89.2981,89.3069,3015.0
2018-05-10 14:20:00,101.63,101.63,101.55,101.57,1307.0,89.3332,89.3332,89.2629,89.2805,1307.0
2018-05-10 14:25:00,101.56,101.59,101.54,101.59,3577.0,89.2717,89.2981,89.2541,89.2981,3577.0
2018-05-10 14:30:00,101.62,101.62,101.54,101.54,7242.0,89.3245,89.3245,89.2541,89.2541,7242.0
2018-05-10 14:35:00,101.51,101.52,101.41,101.42,4985.0,89.2278,89.2366,89.1399,89.1487,4985.0
2018-05-10 14:40:00,101.4,101.47,101.36,101.47,1494.0,89.1311,89.1926,89.0959,89.1926,1494.0
2018-05-10 14:45:00,101.48,101.6,101.48,101.6,3393.0,89.2014,89.3069,89.2014,89.3069,3393.0
2018-05-10 14:50:00,101.59,101.63,101.56,101.62,3760.0,89.2981,89.3332,89.2717,89.3245,3760.0
2018-05-10 14:55:00,101.56,101.61,101.56,101.6,5509.0,89.2717,89.3157,89.2717,89.3069,5509.0
2018-05-10 15:00:00,101.61,101.65,101.52,101.53,12364.0,89.3157,89.3508,89.2366,89.2453,12364.0
2018-05-10 15:05:00,101.52,101.55,101.51,101.53,2628.0,89.2366,89.2629,89.2278,89.2453,2628.0
2018-05-10 15:10:00,101.54,101.54,101.48,101.54,4770.0,89.2541,89.2541,89.2014,89.2541,4770.0
2018-05-10 15:15:00,101.55,101.57,101.51,101.53,5517.0,89.2629,89.2805,89.2278,89.2453,5517.0
2018-05-10 15:20:00,101.53,101.56,101.48,101.49,7191.0,89.2453,89.2717,89.2014,89.2102,7191.0
2018-05-10 15:25:00,101.5,101.52,101.47,101.52,7647.0,89.219,89.2366,89.1926,89.2366,7647.0
2018-05-10 15:30:00,101.52,101.52,101.44,101.51,4341.0,89.2366,89.2366,89.1662,89.2278,4341.0
2018-05-10 15:35:00,101.5,101.53,101.49,101.5,5538.0,89.219,89.2453,89.2102,89.219,5538.0
2018-05-10 15:40:00,101.49,101.56,101.49,101.54,2467.0,89.2102,89.2717,89.2102,89.2541,2467.0
2018-05-10 15:45:00,101.54,101.59,101.53,101.59,8601.0,89.2541,89.2981,89.2453,89.2981,8601.0
2018-05-10 15:50:00,101.58,101.66,101.57,101.57,15564.0,89.2893,89.3596,89.2805,89.2805,15564.0
2018-05-10 15:55:00,101.57,101.62,101.54,101.61,17746.0,89.2805,89.3245,89.2541,89.3157,17746.0
2018-05-11 09:30:00,101.57,101.57,101.51,101.51,6941.0,89.2805,89.2805,89.2278,89.2278,6941.0
2018-05-11 09:35:00,101.64,101.76,101.63,101.71,2251.0,89.342,89.4475,89.3332,89.4036,2251.0
2018-05-11 09:40:00,101.75,101.76,101.73,101.74,2188.0,89.4387,89.4475,89.4211,89.4299,2188.0
2018-05-11 09:45:00,101.85,101.86,101.72,101.73,2856.0,89.5266,89.5354,89.4124,89.4211,2856.0
2018-05-11 09:50:00,101.74,101.78,101.71,101.76,2835.0,89.4299,89.4651,89.4036,89.4475,2835.0
2018-05-11 09:55:00,101.77,101.85,101.75,101.85,2451.0,89.4563,89.5266,89.4387,89.5266,2451.0
2018-05-11 10:00:00,101.85,101.86,101.81,101.82,868.0,89.5266,89.5354,89.4915,89.5003,868.0
2018-05-11 10:05:00,101.81,101.86,101.8,101.86,3878.0,89.4915,89.5354,89.4827,89.5354,3878.0
2018-05-11 10:10:00,101.91,101.95,101.81,101.84,2559.0,89.5794,89.6145,89.4915,89.5178,2559.0
2018-05-11 10:15:00,101.82,101.88,101.82,101.84,2463.0,89.5003,89.553,89.5003,89.5178,2463.0
2018-05-11 10:20:00,101.87,101.92,101.87,101.9,955.0,89.5442,89.5882,89.5442,89.5706,955.0
2018-05-11 10:25:00,101.92,101.92,101.86,101.86,2427.0,89.5882,89.5882,89.5354,89.5354,2427.0
2018-05-11 10:30:00,101.86,101.86,101.79,101.82,1885.0,89.5354,89.5354,89.4739,89.5003,1885.0
2018-05-11 10:35:00,101.86,101.91,101.84,101.9,750.0,89.5354,89.5794,89.5178,89.5706,750.0
2018-05-11 10:40:00,101.85,101.91,101.85,101.9,200.0,89.5266,89.5794,89.5266,89.5706,200.0
2018-05-11 10:45:00,101.93,101.93,101.89,101.91,1530.0,89.597,89.597,89.5618,89.5794,1530.0
2018-05-11 10:50:00,101.88,101.9,101.87,101.88,1548.0,89.553,89.5706,89.5442,89.553,1548.0
2018-05-11 10:55:00,101.89,101.97,101.89,101.97,854.0,89.5618,89.6321,89.5618,89.6321,854.0
2018-05-11 11:00:00,101.98,101.99,101.98,101.98,250.0,89.6409,89.6497,89.6409,89.6409,250.0
2018-05-11 11:05:00,101.93,101.95,101.83,101.83,2414.0,89.597,89.6145,89.509,89.509,2414.0
2018-05-11 11:10:00,101.82,101.86,101.82,101.86,600.0,89.5003,89.5354,89.5003,89.5354,600.0
2018-05-11 11:15:00,101.86,101.86,101.81,101.81,3017.0,89.5354,89.5354,89.4915,89.4915,3017.0
2018-05-11 11:20:00,101.83,101.86,101.82,101.83,4665.0,89.509,89.5354,89.5003,89.509,4665.0
2018-05-11 11:25:00,101.84,101.85,101.81,101.82,12074.0,89.5178,89.5266,89.4915,89.5003,12074.0
2018-05-11 11:30:00,101.82,101.84,101.76,101.76,2131.0,89.5003,89.5178,89.4475,89.4475,2131.0
2018-05-11 11:35:00,101.79,101.79,101.77,101.77,2440.0,89.4739,89.4739,89.4563,89.4563,2440.0
2018-05-11 11:40:00,101.78,101.79,101.77,101.79,307.0,89.4651,89.4739,89.4563,89.4739,307.0
2018-05-11 11:45:00,101.78,101.79,101.71,101.71,7891.0,89.4651,89.4739,89.4036,89.4036,7891.0
2018-05-11 11:50:00,101.75,101.77,101.74,101.76,999.0,89.4387,89.4563,89.4299,89.4475,999.0
2018-05-11 11:55:00,101.74,101.74,101.73,101.74,476.0,89.4299,89.4299,89.4211,89.4299,476.0
2018-05-11 12:00:00,101.74,101.76,101.73,101.75,727.0,89.4299,89.4475,89.4211,89.4387,727.0
2018-05-11 12:05:00,101.78,101.79,101.77,101.78,1040.0,89.4651,89.4739,89.4563,89.4651,1040.0
2018-05-11 12:10:00,101.71,101.73,101.61,101.62,2503.0,89.4036,89.4211,89.3157,89.3245,2503.0
2018-05-11 12:15:00,101.58,101.6,101.57,101.59,745.0,89.2893,89.3069,89.2805,89.2981,745.0
2018-05-11 12:20:00,101.61,101.62,101.56,101.56,1525.0,89.3157,89.3245,89.2717,89.2717,1525.0
2018-05-11 12:25:00,101.55,101.57,101.5,101.55,2649.0,89.2629,89.2805,89.219,89.2629,2649.0
2018-05-11 12:30:00,101.53,101.54,101.52,101.52,200.0,89.2453,89.2541,89.2366,89.2366,200.0
2018-05-11 12:35:00,101.58,101.58,101.57,101.58,988.0,89.2893,89.2893,89.2805,89.2893,988.0
2018-05-11 12:40:00,101.6,101.6,101.58,101.58,1517.0,89.3069,89.3069,89.2893,89.2893,1517.0
2018-05-11 12:45:00,101.6,101.63,101.6,101.63,690.0,89.3069,89.3332,89.3069,89.3332,690.0
2018-05-11 12:50:00,101.63,101.66,101.62,101.64,2248.0,89.3332,89.3596,89.3245,89.342,2248.0
2018-05-11 12:55:00,101.65,101.65,101.65,101.65,100.0,89.3508,89.3508,89.3508,89.3508,100.0
2018-05-11 13:00:00,101.63,101.63,101.62,101.63,2140.0,89.3332,89.3332,89.3245,89.3332,2140.0
2018-05-11 13:05:00,101.64,101.67,101.64,101.65,707.0,89.342,89.3684,89.342,89.3508,707.0
2018-05-11 13:10:00,101.65,101.65,101.63,101.63,1600.0,89.3508,89.3508,89.3332,89.3332,1600.0
2018-05-11 13:15:00,101.62,101.65,101.59,101.61,1974.0,89.3245,89.3508,89.2981,89.3157,1974.0
2018-05-11 13:20:00,101.63,101.68,101.63,101.67,2832.0,89.3332,89.3772,89.3332,89.3684,2832.0
2018-05-11 13:25:00,101.62,101.67,101.62,101.65,1720.0,89.3245,89.3684,89.3245,89.3508,1720.0
2018-05-11 13:30:00,101.63,101.64,101.61,101.63,1916.0,89.3332,89.342,89.3157,89.3332,1916.0
2018-05-11 13:35:00,101.63,101.63,101.56,101.57,2860.0,89.3332,89.3332,89.2717,89.2805,2860.0
2018-05-11 13:40:00,101.56,101.57,101.54,101.54,2120.0,89.2717,89.2805,89.2541,89.2541,2120.0
2018-05-11 13:45:00,101.53,101.59,101.53,101.59,5259.0,89.2453,89.2981,89.2453,89.2981,5259.0
2018-05-11 13:50:00,101.59,101.65,101.58,101.65,2640.0,89.2981,89.3508,89.2893,89.3508,2640.0
2018-05-11 13:55:00,101.63,101.64,101.6,101.62,1934.0,89.3332,89.342,89.3069,89.3245,1934.0
2018-05-11 14:00:00,101.62,101.62,101.55,101.55,2106.0,89.3245,89.3245,89.2629,89.2629,2106.0
2018-05-11 14:05:00,101.56,101.56,101.52,101.52,1098.0,89.2717,89.2717,89.2366,89.2366,1098.0
2018-05-11 14:10:00,101.51,101.51,101.44,101.44,2955.0,89.2278,89.2278,89.1662,89.1662,2955.0
2018-05-11 14:15:00,101.46,101.59,101.46,101.59,5651.0,89.1838,89.2981,89.1838,89.2981,5651.0
2018-05-11 14:20:00,101.58,101.66,101.58,101.66,1671.0,89.2893,89.3596,89.2893,89.3596,1671.0
2018-05-11 14:25:00,101.66,101.66,101.66,101.66,381.0,89.3596,89.3596,89.3596,89.3596,381.0
2018-05-11 14:30:00,101.64,101.66,101.63,101.63,4261.0,89.342,89.3596,89.3332,89.3332,4261.0
2018-05-11 14:35:00,101.62,101.69,101.61,101.69,3382.0,89.3245,89.386,89.3157,89.386,3382.0
2018-05-11 14:40:00,101.65,101.66,101.63,101.63,919.0,89.3508,89.3596,89.3332,89.3332,919.0
2018-05-11 14:45:00,101.61,101.67,101.6,101.66,5129.0,89.3157,89.3684,89.3069,89.3596,5129.0
2018-05-11 14:50:00,101.62,101.63,101.58,101.62,1257.0,89.3245,89.3332,89.2893,89.3245,1257.0
2018-05-11 14:55:00,101.6,101.67,101.6,101.66,2526.0,89.3069,89.3684,89.3069,89.3596,2526.0
2018-05-11 15:00:00,101.69,101.72,101.68,101.7,2846.0,89.386,89.4124,89.3772,89.3948,2846.0
2018-05-11 15:05:00,101.69,101.75,101.67,101.75,3096.0,89.386,89.4387,89.3684,89.4387,3096.0
2018-05-11 15:10:00,101.74,101.76,101.73,101.74,2289.0,89.4299,89.4475,89.4211,89.4299,2289.0
2018-05-11 15:15:00,101.7,101.72,101.7,101.71,1086.0,89.3948,89.4124,89.3948,89.4036,1086.0
2018-05-11 15:20:00,101.72,101.72,101.67,101.68,3176.0,89.4124,89.4124,89.3684,89.3772,3176.0
2018-05-11 15:25:00,101.69,101.72,101.69,101.72,2436.0,89.386,89.4124,89.386,89.4124,2436.0
2018-05-11 15:30:00,101.69,101.73,101.69,101.72,2575.0,89.386,89.4211,89.386,89.4124,2575.0
2018-05-11 15:35:00,101.73,101.79,101.73,101.77,2251.0,89.4211,89.4739,89.4211,89.4563,2251.0
2018-05-11 15:40:00,101.74,101.75,101.71,101.71,3579.0,89.4299,89.4387,89.4036,89.4036,3579.0
2018-05-11 15:45:00,101.7,101.7,101.65,101.68,9242.0,89.3948,89.3948,89.3508,89.3772,9242.0
2018-05-11 15:50:00,101.68,101.7,101.62,101.63,3999.0,89.3772,89.3948,89.3245,89.3332,3999.0
2018-05-11 15:55:00,101.64,101.72,101.62,101.69,6052.0,89.342,89.4124,89.3245,89.386,6052.0
2018-05-14 09:30:00,101.98,102.05,101.93,102.03,22406.0,89.6409,89.7024,89.597,89.6849,22406.0
2018-05-14 09:35:00,102.08,102.09,101.94,101.94,3746.0,89.7288,89.7376,89.6057,89.6057,3746.0
2018-05-14 09:40:00,101.97,101.98,101.94,101.98,2887.0,89.6321,89.6409,89.6057,89.6409,2887.0
2018-05-14 09:45:00,101.98,102.03,101.97,102.02,3717.0,89.6409,89.6849,89.6321,89.6761,3717.0
2018-05-14 09:50:00,102.04,102.11,102.01,102.09,5857.0,89.6936,89.7552,89.6673,89.7376,5857.0
2018-05-14 09:55:00,102.09,102.13,102.08,102.08,1652.0,89.7376,89.7728,89.7288,89.7288,1652.0
2018-05-14 10:00:00,102.07,102.08,102.05,102.05,13334.0,89.72,89.7288,89.7024,89.7024,13334.0
2018-05-14 10:05:00,102.05,102.05,101.97,102.0,2952.0,89.7024,89.7024,89.6321,89.6585,2952.0
2018-05-14 10:10:00,102.0,102.08,101.99,102.08,1463.0,89.6585,89.7288,89.6497,89.7288,1463.0
2018-05-14 10:15:00,102.08,102.09,102.03,102.04,1575.0,89.7288,89.7376,89.6849,89.6936,1575.0
2018-05-14 10:20:00,102.08,102.1,102.06,102.09,1351.0,89.7288,89.7464,89.7112,89.7376,1351.0
2018-05-14 10:25:00,102.09,102.1,102.08,102.1,2620.0,89.7376,89.7464,89.7288,89.7464,2620.0
2018-05-14 10:30:00,102.12,102.16,102.12,102.15,1068.0,89.764,89.7991,89.764,89.7903,1068.0
2018-05-14 10:35:00,102.14,102.17,102.13,102.13,5284.0,89.7815,89.8079,89.7728,89.7728,5284.0
2018-05-14 10:40:00,102.11,102.13,102.1,102.1,3550.0,89.7552,89.7728,89.7464,89.7464,3550.0
2018-05-14 10:45:00,102.09,102.09,102.05,102.06,7335.0,89.7376,89.7376,89.7024,89.7112,7335.0
2018-05-14 10:50:00,102.04,102.04,102.01,102.02,728.0,89.6936,89.6936,89.6673,89.6761,728.0
2018-05-14 10:55:00,101.99,102.01,101.95,101.95,1208.0,89.6497,89.6673,89.6145,89.6145,1208.0
2018-05-14 11:00:00,101.94,101.95,101.91,101.92,1035.0,89.6057,89.6145,89.5794,89.5882,1035.0
2018-05-14 11:05:00,101.93,101.94,101.92,101.94,595.0,89.597,89.6057,89.5882,89.6057,595.0
2018-05-14 11:10:00,101.97,101.98,101.93,101.93,821.0,89.6321,89.6409,89.597,89.597,821.0
2018-05-14 11:15:00,101.96,101.97,101.95,101.97,900.0,89.6233,89.6321,89.6145,89.6321,900.0
2018-05-14 11:20:00,102.02,102.02,101.93,101.93,1124.0,89.6761,89.6761,89.597,89.597,1124.0
2018-05-14 11:25:00,101.95,101.95,101.87,101.87,1054.0,89.6145,89.6145,89.5442,89.5442,1054.0
2018-05-14 11:30:00,101.89,101.95,101.89,101.94,3791.0,89.5618,89.6145,89.5618,89.6057,3791.0
2018-05-14 11:35:00,101.92,101.94,101.9,101.91,1024.0,89.5882,89.6057,89.5706,89.5794,1024.0
2018-05-14 11:40:00,101.88,101.88,101.84,101.86,1015.0,89.553,89.553,89.5178,89.5354,1015.0
2018-05-14 11:45:00,101.87,101.87,101.83,101.86,6914.0,89.5442,89.5442,89.509,89.5354,6914.0
2018-05-14 11:50:00,101.86,101.87,101.84,101.87,2153.0,89.5354,89.5442,89.5178,89.5442,2153.0
2018-05-14 11:55:00,101.89,101.89,101.87,101.87,2636.0,89.5618,89.5618,89.5442,89.5442,2636.0
2018-05-14 12:00:00,101.88,102.0,101.88,101.93,40601.0,89.553,89.6585,89.553,89.597,40601.0
2018-05-14 12:05:00,101.91,101.95,101.9,101.93,13267.0,89.5794,89.6145,89.5706,89.597,13267.0
2018-05-14 12:10:00,101.92,101.93,101.87,101.89,3342.0,89.5882,89.597,89.5442,89.5618,3342.0
2018-05-14 12:15:00,101.88,101.89,101.83,101.84,2579.0,89.553,89.5618,89.509,89.5178,2579.0
2018-05-14 12:20:00,101.85,101.85,101.82,101.82,3118.0,89.5266,89.5266,89.5003,89.5003,3118.0
2018-05-14 12:25:00,101.85,101.85,101.85,101.85,220.0,89.5266,89.5266,89.5266,89.5266,220.0
2018-05-14 12:30:00,101.83,101.85,101.83,101.84,1415.0,89.509,89.5266,89.509,89.5178,1415.0
2018-05-14 12:35:00,101.82,101.83,101.81,101.82,1884.0,89.5003,89.509,89.4915,89.5003,1884.0
2018-05-14 12:40:00,101.81,101.83,101.77,101.79,3028.0,89.4915,89.509,89.4563,89.4739,3028.0
2018-05-14 12:45:00,101.82,101.82,101.81,101.82,529.0,89.5003,89.5003,89.4915,89.5003,529.0
2018-05-14 12:50:00,101.79,101.82,101.79,101.79,4742.0,89.4739,89.5003,89.4739,89.4739,4742.0
2018-05-14 12:55:00,101.77,101.77,101.71,101.71,991.0,89.4563,89.4563,89.4036,89.4036,991.0
2018-05-14 13:00:00,101.7,101.7,101.65,101.66,1405.0,89.3948,89.3948,89.3508,89.3596,1405.0
2018-05-14 13:05:00,101.66,101.66,101.66,101.66,0.0,89.3596,89.3596,89.3596,89.3596,0.0
2018-05-14 13:10:00,101.69,101.7,101.67,101.7,3061.0,89.386,89.3948,89.3684,89.3948,3061.0
2018-05-14 13:15:00,101.64,101.64,101.59,101.59,7208.0,89.342,89.342,89.2981,89.2981,7208.0
2018-05-14 13:20:00,101.59,101.65,101.58,101.64,1328.0,89.2981,89.3508,89.2893,89.342,1328.0
2018-05-14 13:25:00,101.66,101.66,101.62,101.65,2847.0,89.3596,89.3596,89.3245,89.3508,2847.0
2018-05-14 13:30:00,101.65,101.7,101.6,101.7,3085.0,89.3508,89.3948,89.3069,89.3948,3085.0
2018-05-14 13:35:00,101.71,101.73,101.71,101.71,886.0,89.4036,89.4211,89.4036,89.4036,886.0
2018-05-14 13:40:00,101.73,101.73,101.72,101.72,200.0,89.4211,89.4211,89.4124,89.4124,200.0
2018-05-14 13:45:00,101.74,101.74,101.69,101.7,4452.0,89.4299,89.4299,89.386,89.3948,4452.0
2018-05-14 13:50:00,101.7,101.71,101.66,101.67,2401.0,89.3948,89.4036,89.3596,89.3684,2401.0
2018-05-14 13:55:00,101.7,101.7,101.65,101.67,1338.0,89.3948,89.3948,89.3508,89.3684,1338.0
2018-05-14 14:00:00,101.67,101.68,101.64,101.65,3070.0,89.3684,89.3772,89.342,89.3508,3070.0
2018-05-14 14:05:00,101.65,101.66,101.55,101.55,2421.0,89.3508,89.3596,89.2629,89.2629,2421.0
2018-05-14 14:10:00,101.56,101.56,101.54,101.56,6757.0,89.2717,89.2717,89.2541,89.2717,6757.0
2018-05-14 14:15:00,101.57,101.57,101.52,101.54,5172.0,89.2805,89.2805,89.2366,89.2541,5172.0
2018-05-14 14:20:00,101.55,101.57,101.55,101.57,441.0,89.2629,89.2805,89.2629,89.2805,441.0
2018-05-14 14:25:00,101.58,101.65,101.57,101.64,3518.0,89.2893,89.3508,89.2805,89.342,3518.0
2018-05-14 14:30:00,101.63,101.66,101.63,101.65,986.0,89.3332,89.3596,89.3332,89.3508,986.0
2018-05-14 14:35:00,101.67,101.71,101.67,101.69,2105.0,89.3684,89.4036,89.3684,89.386,2105.0
2018-05-14 14:40:00,101.7,101.7,101.63,101.65,1528.0,89.3948,89.3948,89.3332,89.3508,1528.0
2018-05-14 14:45:00,101.67,101.69,101.65,101.65,2523.0,89.3684,89.386,89.3508,89.3508,2523.0
2018-05-14 14:50:00,101.64,101.73,101.64,101.73,5107.0,89.342,89.4211,89.342,89.4211,5107.0
2018-05-14 14:55:00,101.73,101.74,101.73,101.74,593.0,89.4211,89.4299,89.4211,89.4299,593.0
2018-05-14 15:00:00,101.76,101.77,101.72,101.74,6053.0,89.4475,89.4563,89.4124,89.4299,6053.0
2018-05-14 15:05:00,101.73,101.75,101.7,101.75,7183.0,89.4211,89.4387,89.3948,89.4387,7183.0
2018-05-14 15:10:00,101.76,101.81,101.76,101.8,2579.0,89.4475,89.4915,89.4475,89.4827,2579.0
2018-05-14 15:15:00,101.77,101.77,101.72,101.73,2518.0,89.4563,89.4563,89.4124,89.4211,2518.0
2018-05-14 15:20:00,101.72,101.78,101.72,101.77,55202.0,89.4124,89.4651,89.4124,89.4563,55202.0
2018-05-14 15:25:00,101.77,101.81,101.75,101.77,6544.0,89.4563,89.4915,89.4387,89.4563,6544.0
2018-05-14 15:30:00,101.79,101.79,101.72,101.72,3090.0,89.4739,89.4739,89.4124,89.4124,3090.0
2018-05-14 15:35:00,101.71,101.74,101.7,101.72,7213.0,89.4036,89.4299,89.3948,89.4124,7213.0
2018-05-14 15:40:00,101.7,101.73,101.7,101.71,1092.0,89.3948,89.4211,89.3948,89.4036,1092.0
2018-05-14 15:45:00,101.7,101.7,101.6,101.6,22524.0,89.3948,89.3948,89.3069,89.3069,22524.0
2018-05-14 15:50:00,101.6,101.68,101.6,101.6,20997.0,89.3069,89.3772,89.3069,89.3069,20997.0
2018-05-14 15:55:00,101.61,101.72,101.61,101.69,6294.0,89.3157,89.4124,89.3157,89.386,6294.0
2018-05-15 09:30:00,101.29,101.33,101.2,101.24,10884.0,89.0344,89.0695,88.9553,88.9904,10884.0
2018-05-15 09:35:00,101.23,101.29,101.13,101.15,7154.0,88.9816,89.0344,88.8937,88.9113,7154.0
2018-05-15 09:40:00,101.14,101.15,101.04,101.12,19621.0,88.9025,88.9113,88.8146,88.885,19621.0
2018-05-15 09:45:00,101.11,101.15,101.1,101.12,12837.0,88.8762,88.9113,88.8674,88.885,12837.0
2018-05-15 09:50:00,101.13,101.2,101.05,101.05,3682.0,88.8937,88.9553,88.8234,88.8234,3682.0
2018-05-15 09:55:00,101.05,101.05,100.92,100.96,9914.0,88.8234,88.8234,88.7092,88.7443,9914.0
2018-05-15 10:00:00,100.95,101.04,100.95,101.04,4212.0,88.7355,88.8146,88.7355,88.8146,4212.0
2018-05-15 10:05:00,101.04,101.1,101.03,101.09,5145.0,88.8146,88.8674,88.8058,88.8586,5145.0
2018-05-15 10:10:00,101.06,101.08,101.06,101.08,1270.0,88.8322,88.8498,88.8322,88.8498,1270.0
2018-05-15 10:15:00,101.06,101.08,101.0,101.08,4004.0,88.8322,88.8498,88.7795,88.8498,4004.0
2018-05-15 10:20:00,101.09,101.13,101.08,101.12,7000.0,88.8586,88.8937,88.8498,88.885,7000.0
2018-05-15 10:25:00,101.12,101.14,101.11,101.12,1852.0,88.885,88.9025,88.8762,88.885,1852.0
2018-05-15 10:30:00,101.08,101.21,101.06,101.2,1758.0,88.8498,88.9641,88.8322,88.9553,1758.0
2018-05-15 10:35:00,101.24,101.33,101.24,101.32,1662.0,88.9904,89.0695,88.9904,89.0608,1662.0
2018-05-15 10:40:00,101.3,101.3,101.17,101.21,7128.0,89.0432,89.0432,88.9289,88.9641,7128.0
2018-05-15 10:45:00,101.19,101.19,101.13,101.19,4172.0,88.9465,88.9465,88.8937,88.9465,4172.0
2018-05-15 10:50:00,101.23,101.25,101.22,101.24,1912.0,88.9816,88.9992,88.9729,88.9904,1912.0
2018-05-15 10:55:00,101.2,101.28,101.16,101.28,5937.0,88.9553,89.0256,88.9201,89.0256,5937.0
2018-05-15 11:00:00,101.32,101.32,101.26,101.27,8191.0,89.0608,89.0608,89.008,89.0168,8191.0
2018-05-15 11:05:00,101.3,101.3,101.21,101.21,827.0,89.0432,89.0432,88.9641,88.9641,827.0
2018-05-15 11:10:00,101.24,101.28,101.22,101.23,5030.0,88.9904,89.0256,88.9729,88.9816,5030.0
2018-05-15 11:15:00,101.25,101.31,101.23,101.28,4433.0,88.9992,89.052,88.9816,89.0256,4433.0
2018-05-15 11:20:00,101.28,101.33,101.26,101.33,3182.0,89.0256,89.0695,89.008,89.0695,3182.0
2018-05-15 11:25:00,101.31,101.31,101.27,101.29,1299.0,89.052,89.052,89.0168,89.0344,1299.0
2018-05-15 11:30:00,101.31,101.36,101.28,101.28,2258.0,89.052,89.0959,89.0256,89.0256,2258.0
2018-05-15 11:35:00,101.25,101.29,101.25,101.29,743.0,88.9992,89.0344,88.9992,89.0344,743.0
2018-05-15 11:40:00,101.31,101.32,101.23,101.3,1591.0,89.052,89.0608,88.9816,89.0432,1591.0
2018-05-15 11:45:00,101.27,101.33,101.26,101.33,667.0,89.0168,89.0695,89.008,89.0695,667.0
2018-05-15 11:50:00,101.33,101.35,101.27,101.28,2115.0,89.0695,89.0871,89.0168,89.0256,2115.0
2018-05-15 11:55:00,101.29,101.33,101.19,101.22,15186.0,89.0344,89.0695,88.9465,88.9729,15186.0
2018-05-15 12:00:00,101.15,101.16,101.06,101.06,3636.0,88.9113,88.9201,88.8322,88.8322,3636.0
2018-05-15 12:05:00,101.08,101.1,101.03,101.09,1390.0,88.8498,88.8674,88.8058,88.8586,1390.0
2018-05-15 12:10:00,101.06,101.1,101.06,101.08,5316.0,88.8322,88.8674,88.8322,88.8498,5316.0
2018-05-15 12:15:00,101.09,101.11,101.08,101.09,1557.0,88.8586,88.8762,88.8498,88.8586,1557.0
2018-05-15 12:20:00,101.1,101.12,101.05,101.08,5898.0,88.8674,88.885,88.8234,88.8498,5898.0
2018-05-15 12:25:00,101.1,101.13,101.09,101.13,16992.0,88.8674,88.8937,88.8586,88.8937,16992.0
2018-05-15 12:30:00,101.12,101.19,101.12,101.15,4518.0,88.885,88.9465,88.885,88.9113,4518.0
2018-05-15 12:35:00,101.16,101.2,101.16,101.2,3212.0,88.9201,88.9553,88.9201,88.9553,3212.0
2018-05-15 12:40:00,101.17,101.19,101.16,101.19,702.0,88.9289,88.9465,88.9201,88.9465,702.0
2018-05-15 12:45:00,101.25,101.32,101.24,101.32,6261.0,88.9992,89.0608,88.9904,89.0608,6261.0
2018-05-15 12:50:00,101.3,101.3,101.26,101.27,17397.0,89.0432,89.0432,89.008,89.0168,17397.0
2018-05-15 12:55:00,101.32,101.37,101.25,101.26,12645.0,89.0608,89.1047,88.9992,89.008,12645.0
2018-05-15 13:00:00,101.25,101.25,101.15,101.18,8058.0,88.9992,88.9992,88.9113,88.9377,8058.0
2018-05-15 13:05:00,101.16,101.17,101.12,101.13,1088.0,88.9201,88.9289,88.885,88.8937,1088.0
2018-05-15 13:10:00,101.12,101.15,101.11,101.15,4506.0,88.885,88.9113,88.8762,88.9113,4506.0
2018-05-15 13:15:00,101.14,101.15,101.14,101.14,536.0,88.9025,88.9113,88.9025,88.9025,536.0
2018-05-15 13:20:00,101.15,101.16,101.07,101.09,7346.0,88.9113,88.9201,88.841,88.8586,7346.0
2018-05-15 13:25:00,101.1,101.13,101.09,101.1,1714.0,88.8674,88.8937,88.8586,88.8674,1714.0
2018-05-15 13:30:00,101.07,101.09,101.05,101.08,457.0,88.841,88.8586,88.8234,88.8498,457.0
2018-05-15 13:35:00,101.13,101.13,101.09,101.09,245.0,88.8937,88.8937,88.8586,88.8586,245.0
2018-05-15 13:40:00,101.07,101.13,101.05,101.08,20098.0,88.841,88.8937,88.8234,88.8498,20098.0
2018-05-15 13:45:00,101.12,101.16,101.09,101.16,1647.0,88.885,88.9201,88.8586,88.9201,1647.0
2018-05-15 13:50:00,101.16,101.17,101.15,101.16,1707.0,88.9201,88.9289,88.9113,88.9201,1707.0
2018-05-15 13:55:00,101.13,101.13,100.97,100.97,12686.0,88.8937,88.8937,88.7531,88.7531,12686.0
2018-05-15 14:00:00,100.99,101.07,100.99,101.07,472.0,88.7707,88.841,88.7707,88.841,472.0
2018-05-15 14:05:00,101.05,101.05,101.04,101.04,890.0,88.8234,88.8234,88.8146,88.8146,890.0
2018-05-15 14:10:00,101.03,101.12,101.03,101.12,6189.0,88.8058,88.885,88.8058,88.885,6189.0
2018-05-15 14:15:00,101.07,101.11,101.04,101.11,12042.0,88.841,88.8762,88.8146,88.8762,12042.0
2018-05-15 14:20:00,101.09,101.1,101.04,101.05,2107.0,88.8586,88.8674,88.8146,88.8234,2107.0
2018-05-15 14:25:00,101.07,101.19,100.97,101.15,16032.0,88.841,88.9465,88.7531,88.9113,16032.0
2018-05-15 14:30:00,101.16,101.3,101.15,101.29,5731.0,88.9201,89.0432,88.9113,89.0344,5731.0
2018-05-15 14:35:00,101.29,101.33,101.2,101.21,10150.0,89.0344,89.0695,88.9553,88.9641,10150.0
2018-05-15 14:40:00,101.2,101.23,101.18,101.23,2361.0,88.9553,88.9816,88.9377,88.9816,2361.0
2018-05-15 14:45:00,101.2,101.2,101.11,101.12,1787.0,88.9553,88.9553,88.8762,88.885,1787.0
2018-05-15 14:50:00,101.14,101.18,101.14,101.18,532.0,88.9025,88.9377,88.9025,88.9377,532.0
2018-05-15 14:55:00,101.18,101.19,101.1,101.11,4086.0,88.9377,88.9465,88.8674,88.8762,4086.0
2018-05-15 15:00:00,101.15,101.15,101.05,101.11,7762.0,88.9113,88.9113,88.8234,88.8762,7762.0
2018-05-15 15:05:00,101.1,101.11,101.06,101.07,2750.0,88.8674,88.8762,88.8322,88.841,2750.0
2018-05-15 15:10:00,101.09,101.09,101.0,101.0,2044.0,88.8586,88.8586,88.7795,88.7795,2044.0
2018-05-15 15:15:00,101.0,101.06,101.0,101.06,5688.0,88.7795,88.8322,88.7795,88.8322,5688.0
2018-05-15 15:20:00,101.06,101.07,101.01,101.02,5870.0,88.8322,88.841,88.7883,88.7971,5870.0
2018-05-15 15:25:00,100.99,101.02,100.94,101.01,8510.0,88.7707,88.7971,88.7267,88.7883,8510.0
2018-05-15 15:30:00,100.99,101.07,100.98,101.05,9960.0,88.7707,88.841,88.7619,88.8234,9960.0
2018-05-15 15:35:00,101.1,101.12,101.08,101.09,1721.0,88.8674,88.885,88.8498,88.8586,1721.0
2018-05-15 15:40:00,101.07,101.07,101.03,101.07,7165.0,88.841,88.841,88.8058,88.841,7165.0
2018-05-15 15:45:00,101.06,101.06,101.0,101.03,7736.0,88.8322,88.8322,88.7795,88.8058,7736.0
2018-05-15 15:50:00,101.05,101.19,101.05,101.14,15307.0,88.8234,88.9465,88.8234,88.9025,15307.0
2018-05-15 15:55:00,101.15,101.28,101.11,101.25,13450.0,88.9113,89.0256,88.8762,88.9992,13450.0
2018-05-16 09:30:00,101.38,101.49,101.38,101.43,14368.0,89.1135,89.2102,89.1135,89.1574,14368.0
2018-05-16 09:35:00,101.42,101.58,101.42,101.54,2642.0,89.1487,89.2893,89.1487,89.2541,2642.0
2018-05-16 09:40:00,101.59,101.61,101.56,101.6,1880.0,89.2981,89.3157,89.2717,89.3069,1880.0
2018-05-16 09:45:00,101.57,101.68,101.57,101.68,1230.0,89.2805,89.3772,89.2805,89.3772,1230.0
2018-05-16 09:50:00,101.67,101.67,101.64,101.65,4597.0,89.3684,89.3684,89.342,89.3508,4597.0
2018-05-16 09:55:00,101.68,101.7,101.63,101.64,5986.0,89.3772,89.3948,89.3332,89.342,5986.0
2018-05-16 10:00:00,101.66,101.66,101.58,101.58,1472.0,89.3596,89.3596,89.2893,89.2893,1472.0
2018-05-16 10:05:00,101.58,101.59,101.49,101.5,2038.0,89.2893,89.2981,89.2102,89.219,2038.0
2018-05-16 10:10:00,101.49,101.51,101.44,101.5,3554.0,89.2102,89.2278,89.1662,89.219,3554.0
2018-05-16 10:15:00,101.47,101.52,101.46,101.48,1572.0,89.1926,89.2366,89.1838,89.2014,1572.0
2018-05-16 10:20:00,101.46,101.54,101.43,101.52,5212.0,89.1838,89.2541,89.1574,89.2366,5212.0
2018-05-16 10:25:00,101.5,101.5,101.43,101.43,2600.0,89.219,89.219,89.1574,89.1574,2600.0
2018-05-16 10:30:00,101.45,101.48,101.45,101.48,3000.0,89.175,89.2014,89.175,89.2014,3000.0
2018-05-16 10:35:00,101.52,101.57,101.51,101.52,7125.0,89.2366,89.2805,89.2278,89.2366,7125.0
2018-05-16 10:40:00,101.53,101.59,101.52,101.54,1151.0,89.2453,89.2981,89.2366,89.2541,1151.0
2018-05-16 10:45:00,101.51,101.52,101.51,101.51,100.0,89.2278,89.2366,89.2278,89.2278,100.0
2018-05-16 10:50:00,101.55,101.56,101.54,101.54,1812.0,89.2629,89.2717,89.2541,89.2541,1812.0
2018-05-16 10:55:00,101.51,101.53,101.5,101.52,617.0,89.2278,89.2453,89.219,89.2366,617.0
2018-05-16 11:00:00,101.49,101.49,101.42,101.42,2538.0,89.2102,89.2102,89.1487,89.1487,2538.0
2018-05-16 11:05:00,101.44,101.46,101.43,101.44,36619.0,89.1662,89.1838,89.1574,89.1662,36619.0
2018-05-16 11:10:00,101.45,101.48,101.43,101.47,12017.0,89.175,89.2014,89.1574,89.1926,12017.0
2018-05-16 11:15:00,101.45,101.48,101.45,101.48,1394.0,89.175,89.2014,89.175,89.2014,1394.0
2018-05-16 11:20:00,101.49,101.54,101.46,101.46,3425.0,89.2102,89.2541,89.1838,89.1838,3425.0
2018-05-16 11:25:00,101.46,101.46,101.46,101.46,0.0,89.1838,89.1838,89.1838,89.1838,0.0
2018-05-16 11:30:00,101.43,101.44,101.41,101.42,1244.0,89.1574,89.1662,89.1399,89.1487,1244.0
2018-05-16 11:35:00,101.47,101.49,101.46,101.49,300.0,89.1926,89.2102,89.1838,89.2102,300.0
2018-05-16 11:40:00,101.49,101.49,101.47,101.48,35335.0,89.2102,89.2102,89.1926,89.2014,35335.0
2018-05-16 11:45:00,101.49,101.57,101.49,101.57,3390.0,89.2102,89.2805,89.2102,89.2805,3390.0
2018-05-16 11:50:00,101.58,101.59,101.55,101.59,1711.0,89.2893,89.2981,89.2629,89.2981,1711.0
2018-05-16 11:55:00,101.57,101.58,101.57,101.57,748.0,89.2805,89.2893,89.2805,89.2805,748.0
2018-05-16 12:00:00,101.6,101.64,101.6,101.62,704.0,89.3069,89.342,89.3069,89.3245,704.0
2018-05-16 12:05:00,101.66,101.79,101.66,101.77,4054.0,89.3596,89.4739,89.3596,89.4563,4054.0
2018-05-16 12:10:00,101.76,101.76,101.76,101.76,600.0,89.4475,89.4475,89.4475,89.4475,600.0
2018-05-16 12:15:00,101.75,101.77,101.73,101.77,4196.0,89.4387,89.4563,89.4211,89.4563,4196.0
2018-05-16 12:20:00,101.74,101.77,101.74,101.77,698.0,89.4299,89.4563,89.4299,89.4563,698.0
2018-05-16 12:25:00,101.82,101.83,101.81,101.83,1890.0,89.5003,89.509,89.4915,89.509,1890.0
2018-05-16 12:30:00,101.88,101.92,101.87,101.88,2095.0,89.553,89.5882,89.5442,89.553,2095.0
2018-05-16 12:35:00,101.89,101.89,101.87,101.87,758.0,89.5618,89.5618,89.5442,89.5442,758.0
2018-05-16 12:40:00,101.91,101.91,101.85,101.86,10909.0,89.5794,89.5794,89.5266,89.5354,10909.0
2018-05-16 12:45:00,101.84,101.85,101.82,101.83,641.0,89.5178,89.5266,89.5003,89.509,641.0
2018-05-16 12:50:00,101.86,101.89,101.86,101.87,1900.0,89.5354,89.5618,89.5354,89.5442,1900.0
2018-05-16 12:55:00,101.81,101.85,101.81,101.85,1762.0,89.4915,89.5266,89.4915,89.5266,1762.0
2018-05-16 13:00:00,101.84,101.88,101.83,101.88,1568.0,89.5178,89.553,89.509,89.553,1568.0
2018-05-16 13:05:00,101.87,101.87,101.82,101.82,881.0,89.5442,89.5442,89.5003,89.5003,881.0
2018-05-16 13:10:00,101.84,101.85,101.81,101.82,908.0,89.5178,89.5266,89.4915,89.5003,908.0
2018-05-16 13:15:00,101.83,101.85,101.82,101.83,1250.0,89.509,89.5266,89.5003,89.509,1250.0
2018-05-16 13:20:00,101.83,101.87,101.79,101.82,1281.0,89.509,89.5442,89.4739,89.5003,1281.0
2018-05-16 13:25:00,101.81,101.84,101.8,101.84,1139.0,89.4915,89.5178,89.4827,89.5178,1139.0
2018-05-16 13:30:00,101.84,101.88,101.83,101.87,3332.0,89.5178,89.553,89.509,89.5442,3332.0
2018-05-16 13:35:00,101.88,101.88,101.86,101.86,2921.0,89.553,89.553,89.5354,89.5354,2921.0
2018-05-16 13:40:00,101.86,101.87,101.85,101.87,613.0,89.5354,89.5442,89.5266,89.5442,613.0
2018-05-16 13:45:00,101.83,101.86,101.82,101.85,8201.0,89.509,89.5354,89.5003,89.5266,8201.0
2018-05-16 13:50:00,101.87,101.88,101.85,101.88,1430.0,89.5442,89.553,89.5266,89.553,1430.0
2018-05-16 13:55:00,101.87,101.91,101.86,101.9,3795.0,89.5442,89.5794,89.5354,89.5706,3795.0
2018-05-16 14:00:00,101.92,101.94,101.89,101.93,4123.0,89.5882,89.6057,89.5618,89.597,4123.0
2018-05-16 14:05:00,101.92,101.94,101.91,101.92,1321.0,89.5882,89.6057,89.5794,89.5882,1321.0
2018-05-16 14:10:00,101.93,101.95,101.93,101.93,2230.0,89.597,89.6145,89.597,89.597,2230.0
2018-05-16 14:15:00,101.94,101.96,101.92,101.93,8653.0,89.6057,89.6233,89.5882,89.597,8653.0
2018-05-16 14:20:00,101.93,101.95,101.88,101.9,10660.0,89.597,89.6145,89.553,89.5706,10660.0
2018-05-16 14:25:00,101.9,101.93,101.88,101.92,1198.0,89.5706,89.597,89.553,89.5882,1198.0
2018-05-16 14:30:00,101.91,101.93,101.9,101.92,2189.0,89.5794,89.597,89.5706,89.5882,2189.0
2018-05-16 14:35:00,101.91,101.94,101.9,101.94,1718.0,89.5794,89.6057,89.5706,89.6057,1718.0
2018-05-16 14:40:00,101.94,101.99,101.93,101.98,8673.0,89.6057,89.6497,89.597,89.6409,8673.0
2018-05-16 14:45:00,101.96,101.97,101.93,101.95,1819.0,89.6233,89.6321,89.597,89.6145,1819.0
2018-05-16 14:50:00,101.96,101.97,101.93,101.96,2942.0,89.6233,89.6321,89.597,89.6233,2942.0
2018-05-16 14:55:00,101.94,102.0,101.94,101.99,1310.0,89.6057,89.6585,89.6057,89.6497,1310.0
2018-05-16 15:00:00,101.91,101.91,101.85,101.87,1916.0,89.5794,89.5794,89.5266,89.5442,1916.0
2018-05-16 15:05:00,101.87,101.87,101.82,101.86,5589.0,89.5442,89.5442,89.5003,89.5354,5589.0
2018-05-16 15:10:00,101.82,101.85,101.78,101.79,3497.0,89.5003,89.5266,89.4651,89.4739,3497.0
2018-05-16 15:15:00,101.78,101.8,101.77,101.79,4755.0,89.4651,89.4827,89.4563,89.4739,4755.0
2018-05-16 15:20:00,101.79,101.84,101.79,101.81,1040.0,89.4739,89.5178,89.4739,89.4915,1040.0
2018-05-16 15:25:00,101.8,101.81,101.77,101.78,8606.0,89.4827,89.4915,89.4563,89.4651,8606.0
2018-05-16 15:30:00,101.78,101.78,101.75,101.77,5600.0,89.4651,89.4651,89.4387,89.4563,5600.0
2018-05-16 15:35:00,101.75,101.77,101.72,101.77,3413.0,89.4387,89.4563,89.4124,89.4563,3413.0
2018-05-16 15:40:00,101.78,101.78,101.75,101.76,3527.0,89.4651,89.4651,89.4387,89.4475,3527.0
2018-05-16 15:45:00,101.7,101.7,101.63,101.64,7600.0,89.3948,89.3948,89.3332,89.342,7600.0
2018-05-16 15:50:00,101.64,101.72,101.64,101.7,4965.0,89.342,89.4124,89.342,89.3948,4965.0
2018-05-16 15:55:00,101.71,101.79,101.68,101.79,12196.0,89.4036,89.4739,89.3772,89.4739,12196.0
2018-05-17 09:30:00,101.81,101.86,101.54,101.78,21150.0,89.4915,89.5354,89.2541,89.4651,21150.0
2018-05-17 09:35:00,101.77,101.84,101.7,101.71,3112.0,89.4563,89.5178,89.3948,89.4036,3112.0
2018-05-17 09:40:00,101.71,101.71,101.6,101.7,1738.0,89.4036,89.4036,89.3069,89.3948,1738.0
2018-05-17 09:45:00,101.78,101.82,101.78,101.82,788.0,89.4651,89.5003,89.4651,89.5003,788.0
2018-05-17 09:50:00,101.87,101.9,101.87,101.87,3187.0,89.5442,89.5706,89.5442,89.5442,3187.0
2018-05-17 09:55:00,101.87,101.89,101.86,101.87,818.0,89.5442,89.5618,89.5354,89.5442,818.0
2018-05-17 10:00:00,101.88,101.96,101.88,101.95,1270.0,89.553,89.6233,89.553,89.6145,1270.0
2018-05-17 10:05:00,102.0,102.03,101.99,102.0,3962.0,89.6585,89.6849,89.6497,89.6585,3962.0
2018-05-17 10:10:00,102.01,102.05,102.0,102.02,2315.0,89.6673,89.7024,89.6585,89.6761,2315.0
2018-05-17 10:15:00,102.01,102.04,102.01,102.03,2376.0,89.6673,89.6936,89.6673,89.6849,2376.0
2018-05-17 10:20:00,102.03,102.12,102.03,102.1,4151.0,89.6849,89.764,89.6849,89.7464,4151.0
2018-05-17 10:25:00,102.11,102.11,102.04,102.04,1101.0,89.7552,89.7552,89.6936,89.6936,1101.0
2018-05-17 10:30:00,102.04,102.09,102.04,102.08,2872.0,89.6936,89.7376,89.6936,89.7288,2872.0
2018-05-17 10:35:00,102.15,102.21,102.1,102.2,4285.0,89.7903,89.8431,89.7464,89.8343,4285.0
2018-05-17 10:40:00,102.17,102.21,102.16,102.18,4366.0,89.8079,89.8431,89.7991,89.8167,4366.0
2018-05-17 10:45:00,102.17,102.17,102.15,102.15,1500.0,89.8079,89.8079,89.7903,89.7903,1500.0
2018-05-17 10:50:00,102.17,102.18,102.17,102.17,976.0,89.8079,89.8167,89.8079,89.8079,976.0
2018-05-17 10:55:00,102.23,102.24,102.2,102.21,691.0,89.8607,89.8694,89.8343,89.8431,691.0
2018-05-17 11:00:00,102.22,102.23,102.18,102.18,5368.0,89.8519,89.8607,89.8167,89.8167,5368.0
2018-05-17 11:05:00,102.17,102.17,102.13,102.13,4110.0,89.8079,89.8079,89.7728,89.7728,4110.0
2018-05-17 11:10:00,102.14,102.15,102.09,102.13,101509.0,89.7815,89.7903,89.7376,89.7728,101509.0
2018-05-17 11:15:00,102.09,102.13,102.08,102.13,868.0,89.7376,89.7728,89.7288,89.7728,868.0
2018-05-17 11:20:00,102.12,102.16,102.11,102.15,1185.0,89.764,89.7991,89.7552,89.7903,1185.0
2018-05-17 11:25:00,102.15,102.17,102.14,102.16,2195.0,89.7903,89.8079,89.7815,89.7991,2195.0
2018-05-17 11:30:00,102.16,102.16,102.06,102.07,4355.0,89.7991,89.7991,89.7112,89.72,4355.0
2018-05-17 11:35:00,102.06,102.1,102.06,102.1,1663.0,89.7112,89.7464,89.7112,89.7464,1663.0
2018-05-17 11:40:00,102.1,102.15,102.1,102.14,950.0,89.7464,89.7903,89.7464,89.7815,950.0
2018-05-17 11:45:00,102.16,102.16,102.13,102.14,3024.0,89.7991,89.7991,89.7728,89.7815,3024.0
2018-05-17 11:50:00,102.11,102.12,102.08,102.08,475.0,89.7552,89.764,89.7288,89.7288,475.0
2018-05-17 11:55:00,102.07,102.11,102.05,102.05,3664.0,89.72,89.7552,89.7024,89.7024,3664.0
2018-05-17 12:00:00,102.11,102.11,102.05,102.06,1209.0,89.7552,89.7552,89.7024,89.7112,1209.0
2018-05-17 12:05:00,102.08,102.08,102.03,102.06,1114.0,89.7288,89.7288,89.6849,89.7112,1114.0
2018-05-17 12:10:00,102.05,102.11,102.04,102.1,3368.0,89.7024,89.7552,89.6936,89.7464,3368.0
2018-05-17 12:15:00,102.12,102.13,102.11,102.12,1220.0,89.764,89.7728,89.7552,89.764,1220.0
2018-05-17 12:20:00,102.14,102.14,102.12,102.12,3547.0,89.7815,89.7815,89.764,89.764,3547.0
2018-05-17 12:25:00,102.13,102.14,102.1,102.11,6802.0,89.7728,89.7815,89.7464,89.7552,6802.0
2018-05-17 12:30:00,102.13,102.13,102.13,102.13,300.0,89.7728,89.7728,89.7728,89.7728,300.0
2018-05-17 12:35:00,102.13,102.14,102.07,102.07,973.0,89.7728,89.7815,89.72,89.72,973.0
2018-05-17 12:40:00,102.04,102.04,101.94,102.0,3246.0,89.6936,89.6936,89.6057,89.6585,3246.0
2018-05-17 12:45:00,101.98,101.99,101.96,101.98,1162.0,89.6409,89.6497,89.6233,89.6409,1162.0
2018-05-17 12:50:00,101.97,101.97,101.96,101.96,515.0,89.6321,89.6321,89.6233,89.6233,515.0
2018-05-17 12:55:00,101.96,101.96,101.93,101.95,2694.0,89.6233,89.6233,89.597,89.6145,2694.0
2018-05-17 13:00:00,101.97,102.02,101.97,102.02,994.0,89.6321,89.6761,89.6321,89.6761,994.0
2018-05-17 13:05:00,102.0,102.0,101.99,101.99,340.0,89.6585,89.6585,89.6497,89.6497,340.0
2018-05-17 13:10:00,102.0,102.01,101.92,101.92,79755.0,89.6585,89.6673,89.5882,89.5882,79755.0
2018-05-17 13:15:00,101.97,102.01,101.96,101.96,2402.0,89.6321,89.6673,89.6233,89.6233,2402.0
2018-05-17 13:20:00,101.98,102.04,101.97,102.03,5022.0,89.6409,89.6936,89.6321,89.6849,5022.0
2018-05-17 13:25:00,102.02,102.02,101.97,102.01,1401.0,89.6761,89.6761,89.6321,89.6673,1401.0
2018-05-17 13:30:00,102.02,102.02,102.01,102.02,1005.0,89.6761,89.6761,89.6673,89.6761,1005.0
2018-05-17 13:35:00,102.0,102.01,101.98,101.99,1864.0,89.6585,89.6673,89.6409,89.6497,1864.0
2018-05-17 13:40:00,101.99,102.0,101.88,101.88,6745.0,89.6497,89.6585,89.553,89.553,6745.0
2018-05-17 13:45:00,101.87,101.88,101.87,101.88,1639.0,89.5442,89.553,89.5442,89.553,1639.0
2018-05-17 13:50:00,101.89,101.93,101.84,101.84,4393.0,89.5618,89.597,89.5178,89.5178,4393.0
2018-05-17 13:55:00,101.82,101.82,101.72,101.73,11880.0,89.5003,89.5003,89.4124,89.4211,11880.0
2018-05-17 14:00:00,101.76,101.77,101.63,101.65,9220.0,89.4475,89.4563,89.3332,89.3508,9220.0
2018-05-17 14:05:00,101.68,101.7,101.67,101.7,3344.0,89.3772,89.3948,89.3684,89.3948,3344.0
2018-05-17 14:10:00,101.69,101.76,101.68,101.76,18005.0,89.386,89.4475,89.3772,89.4475,18005.0
2018-05-17 14:15:00,101.76,101.82,101.75,101.82,1304.0,89.4475,89.5003,89.4387,89.5003,1304.0
2018-05-17 14:20:00,101.83,101.84,101.81,101.84,835.0,89.509,89.5178,89.4915,89.5178,835.0
2018-05-17 14:25:00,101.85,101.89,101.83,101.88,8421.0,89.5266,89.5618,89.509,89.553,8421.0
2018-05-17 14:30:00,101.9,101.91,101.89,101.89,1225.0,89.5706,89.5794,89.5618,89.5618,1225.0
2018-05-17 14:35:00,101.9,101.91,101.88,101.91,1429.0,89.5706,89.5794,89.553,89.5794,1429.0
2018-05-17 14:40:00,101.93,101.94,101.9,101.9,2072.0,89.597,89.6057,89.5706,89.5706,2072.0
2018-05-17 14:45:00,101.91,101.92,101.88,101.92,1319.0,89.5794,89.5882,89.553,89.5882,1319.0
2018-05-17 14:50:00,101.92,101.94,101.89,101.93,1560.0,89.5882,89.6057,89.5618,89.597,1560.0
2018-05-17 14:55:00,101.95,101.99,101.93,101.98,4788.0,89.6145,89.6497,89.597,89.6409,4788.0
2018-05-17 15:00:00,101.98,102.02,101.97,102.02,3598.0,89.6409,89.6761,89.6321,89.6761,3598.0
2018-05-17 15:05:00,102.01,102.01,101.99,102.0,6222.0,89.6673,89.6673,89.6497,89.6585,6222.0
2018-05-17 15:10:00,102.02,102.02,101.93,101.95,3944.0,89.6761,89.6761,89.597,89.6145,3944.0
2018-05-17 15:15:00,101.89,101.89,101.83,101.86,3764.0,89.5618,89.5618,89.509,89.5354,3764.0
2018-05-17 15:20:00,101.87,101.93,101.87,101.91,2267.0,89.5442,89.597,89.5442,89.5794,2267.0
2018-05-17 15:25:00,101.94,101.94,101.86,101.86,4221.0,89.6057,89.6057,89.5354,89.5354,4221.0
2018-05-17 15:30:00,101.82,101.83,101.8,101.83,2341.0,89.5003,89.509,89.4827,89.509,2341.0
2018-05-17 15:35:00,101.83,101.85,101.82,101.83,16753.0,89.509,89.5266,89.5003,89.509,16753.0
2018-05-17 15:40:00,101.83,101.89,101.8,101.85,7092.0,89.509,89.5618,89.4827,89.5266,7092.0
2018-05-17 15:45:00,101.84,101.91,101.83,101.91,3911.0,89.5178,89.5794,89.509,89.5794,3911.0
2018-05-17 15:50:00,101.93,101.93,101.83,101.86,8560.0,89.597,89.597,89.509,89.5354,8560.0
2018-05-17 15:55:00,101.88,101.95,101.86,101.92,8135.0,89.553,89.6145,89.5354,89.5882,8135.0
2018-05-18 09:30:00,101.75,101.84,101.53,101.78,5309.0,89.4387,89.5178,89.2453,89.4651,5309.0
2018-05-18 09:35:00,101.74,101.89,101.74,101.85,2589.0,89.4299,89.5618,89.4299,89.5266,2589.0
2018-05-18 09:40:00,101.77,101.79,101.73,101.79,1346.0,89.4563,89.4739,89.4211,89.4739,1346.0
2018-05-18 09:45:00,101.75,101.86,101.75,101.84,1763.0,89.4387,89.5354,89.4387,89.5178,1763.0
2018-05-18 09:50:00,101.78,101.78,101.76,101.76,300.0,89.4651,89.4651,89.4475,89.4475,300.0
2018-05-18 09:55:00,101.75,101.75,101.7,101.71,1223.0,89.4387,89.4387,89.3948,89.4036,1223.0
2018-05-18 10:00:00,101.74,101.74,101.68,101.68,1901.0,89.4299,89.4299,89.3772,89.3772,1901.0
2018-05-18 10:05:00,101.69,101.72,101.69,101.72,750.0,89.386,89.4124,89.386,89.4124,750.0
2018-05-18 10:10:00,101.67,101.7,101.66,101.69,1571.0,89.3684,89.3948,89.3596,89.386,1571.0
2018-05-18 10:15:00,101.71,101.75,101.71,101.74,2068.0,89.4036,89.4387,89.4036,89.4299,2068.0
2018-05-18 10:20:00,101.78,101.86,101.78,101.84,3946.0,89.4651,89.5354,89.4651,89.5178,3946.0
2018-05-18 10:25:00,101.84,101.85,101.8,101.82,1730.0,89.5178,89.5266,89.4827,89.5003,1730.0
2018-05-18 10:30:00,101.75,101.75,101.6,101.6,1504.0,89.4387,89.4387,89.3069,89.3069,1504.0
2018-05-18 10:35:00,101.61,101.65,101.58,101.58,1949.0,89.3157,89.3508,89.2893,89.2893,1949.0
2018-05-18 10:40:00,101.58,101.66,101.53,101.65,14935.0,89.2893,89.3596,89.2453,89.3508,14935.0
2018-05-18 10:45:00,101.65,101.71,101.63,101.68,1500.0,89.3508,89.4036,89.3332,89.3772,1500.0
2018-05-18 10:50:00,101.7,101.72,101.7,101.72,451.0,89.3948,89.4124,89.3948,89.4124,451.0
2018-05-18 10:55:00,101.69,101.71,101.67,101.67,1195.0,89.386,89.4036,89.3684,89.3684,1195.0
2018-05-18 11:00:00,101.71,101.77,101.7,101.76,3193.0,89.4036,89.4563,89.3948,89.4475,3193.0
2018-05-18 11:05:00,101.74,101.78,101.74,101.75,1707.0,89.4299,89.4651,89.4299,89.4387,1707.0
2018-05-18 11:10:00,101.78,101.78,101.75,101.75,4616.0,89.4651,89.4651,89.4387,89.4387,4616.0
2018-05-18 11:15:00,101.75,101.79,101.74,101.79,1218.0,89.4387,89.4739,89.4299,89.4739,1218.0
2018-05-18 11:20:00,101.81,101.82,101.74,101.76,2037.0,89.4915,89.5003,89.4299,89.4475,2037.0
2018-05-18 11:25:00,101.72,101.73,101.72,101.73,900.0,89.4124,89.4211,89.4124,89.4211,900.0
2018-05-18 11:30:00,101.76,101.77,101.7,101.7,2053.0,89.4475,89.4563,89.3948,89.3948,2053.0
2018-05-18 11:35:00,101.76,101.79,101.75,101.78,741.0,89.4475,89.4739,89.4387,89.4651,741.0
2018-05-18 11:40:00,101.81,101.82,101.81,101.81,672.0,89.4915,89.5003,89.4915,89.4915,672.0
2018-05-18 11:45:00,101.83,101.83,101.79,101.79,844.0,89.509,89.509,89.4739,89.4739,844.0
2018-05-18 11:50:00,101.76,101.85,101.76,101.84,200.0,89.4475,89.5266,89.4475,89.5178,200.0
2018-05-18 11:55:00,101.85,101.87,101.83,101.85,10455.0,89.5266,89.5442,89.509,89.5266,10455.0
2018-05-18 12:00:00,101.84,101.84,101.77,101.78,3804.0,89.5178,89.5178,89.4563,89.4651,3804.0
2018-05-18 12:05:00,101.76,101.76,101.74,101.75,3306.0,89.4475,89.4475,89.4299,89.4387,3306.0
2018-05-18 12:10:00,101.76,101.76,101.74,101.74,919.0,89.4475,89.4475,89.4299,89.4299,919.0
2018-05-18 12:15:00,101.73,101.76,101.72,101.73,3045.0,89.4211,89.4475,89.4124,89.4211,3045.0
2018-05-18 12:20:00,101.76,101.77,101.74,101.77,4150.0,89.4475,89.4563,89.4299,89.4563,4150.0
2018-05-18 12:25:00,101.75,101.77,101.73,101.73,9164.0,89.4387,89.4563,89.4211,89.4211,9164.0
2018-05-18 12:30:00,101.71,101.72,101.69,101.69,665.0,89.4036,89.4124,89.386,89.386,665.0
2018-05-18 12:35:00,101.68,101.71,101.67,101.71,731.0,89.3772,89.4036,89.3684,89.4036,731.0
2018-05-18 12:40:00,101.72,101.76,101.72,101.76,4732.0,89.4124,89.4475,89.4124,89.4475,4732.0
2018-05-18 12:45:00,101.76,101.76,101.75,101.75,1610.0,89.4475,89.4475,89.4387,89.4387,1610.0
2018-05-18 12:50:00,101.75,101.77,101.7,101.71,13401.0,89.4387,89.4563,89.3948,89.4036,13401.0
2018-05-18 12:55:00,101.71,101.76,101.7,101.75,2436.0,89.4036,89.4475,89.3948,89.4387,2436.0
2018-05-18 13:00:00,101.71,101.73,101.7,101.72,3941.0,89.4036,89.4211,89.3948,89.4124,3941.0
2018-05-18 13:05:00,101.74,101.76,101.74,101.74,1350.0,89.4299,89.4475,89.4299,89.4299,1350.0
2018-05-18 13:10:00,101.73,101.76,101.71,101.76,1229.0,89.4211,89.4475,89.4036,89.4475,1229.0
2018-05-18 13:15:00,101.75,101.83,101.75,101.81,31546.0,89.4387,89.509,89.4387,89.4915,31546.0
2018-05-18 13:20:00,101.8,101.82,101.78,101.82,1405.0,89.4827,89.5003,89.4651,89.5003,1405.0
2018-05-18 13:25:00,101.78,101.8,101.78,101.79,1456.0,89.4651,89.4827,89.4651,89.4739,1456.0
2018-05-18 13:30:00,101.78,101.79,101.73,101.74,8706.0,89.4651,89.4739,89.4211,89.4299,8706.0
2018-05-18 13:35:00,101.69,101.74,101.68,101.73,5623.0,89.386,89.4299,89.3772,89.4211,5623.0
2018-05-18 13:40:00,101.73,101.75,101.69,101.69,2468.0,89.4211,89.4387,89.386,89.386,2468.0
2018-05-18 13:45:00,101.72,101.74,101.72,101.73,400.0,89.4124,89.4299,89.4124,89.4211,400.0
2018-05-18 13:50:00,101.71,101.72,101.7,101.7,1258.0,89.4036,89.4124,89.3948,89.3948,1258.0
2018-05-18 13:55:00,101.73,101.76,101.72,101.74,852.0,89.4211,89.4475,89.4124,89.4299,852.0
2018-05-18 14:00:00,101.73,101.73,101.69,101.71,854.0,89.4211,89.4211,89.386,89.4036,854.0
2018-05-18 14:05:00,101.68,101.73,101.68,101.72,901.0,89.3772,89.4211,89.3772,89.4124,901.0
2018-05-18 14:10:00,101.72,101.75,101.72,101.75,1614.0,89.4124,89.4387,89.4124,89.4387,1614.0
2018-05-18 14:15:00,101.74,101.75,101.72,101.74,1018.0,89.4299,89.4387,89.4124,89.4299,1018.0
2018-05-18 14:20:00,101.77,101.77,101.76,101.76,398.0,89.4563,89.4563,89.4475,89.4475,398.0
2018-05-18 14:25:00,101.78,101.79,101.76,101.77,1855.0,89.4651,89.4739,89.4475,89.4563,1855.0
2018-05-18 14:30:00,101.78,101.8,101.77,101.79,896.0,89.4651,89.4827,89.4563,89.4739,896.0
2018-05-18 14:35:00,101.79,101.82,101.79,101.81,3855.0,89.4739,89.5003,89.4739,89.4915,3855.0
2018-05-18 14:40:00,101.82,101.83,101.8,101.8,934.0,89.5003,89.509,89.4827,89.4827,934.0
2018-05-18 14:45:00,101.79,101.81,101.78,101.8,770.0,89.4739,89.4915,89.4651,89.4827,770.0
2018-05-18 14:50:00,101.8,101.82,101.8,101.8,1015.0,89.4827,89.5003,89.4827,89.4827,1015.0
2018-05-18 14:55:00,101.81,101.84,101.81,101.81,3498.0,89.4915,89.5178,89.4915,89.4915,3498.0
2018-05-18 15:00:00,101.8,101.81,101.73,101.74,2817.0,89.4827,89.4915,89.4211,89.4299,2817.0
2018-05-18 15:05:00,101.75,101.78,101.75,101.77,4153.0,89.4387,89.4651,89.4387,89.4563,4153.0
2018-05-18 15:10:00,101.77,101.77,101.73,101.75,41306.0,89.4563,89.4563,89.4211,89.4387,41306.0
2018-05-18 15:15:00,101.74,101.75,101.74,101.75,5984.0,89.4299,89.4387,89.4299,89.4387,5984.0
2018-05-18 15:20:00,101.75,101.78,101.74,101.78,3000.0,89.4387,89.4651,89.4299,89.4651,3000.0
2018-05-18 15:25:00,101.75,101.77,101.73,101.77,5947.0,89.4387,89.4563,89.4211,89.4563,5947.0
2018-05-18 15:30:00,101.76,101.78,101.74,101.75,1555.0,89.4475,89.4651,89.4299,89.4387,1555.0
2018-05-18 15:35:00,101.75,101.8,101.75,101.79,2520.0,89.4387,89.4827,89.4387,89.4739,2520.0
2018-05-18 15:40:00,101.78,101.8,101.77,101.77,1506.0,89.4651,89.4827,89.4563,89.4563,1506.0
2018-05-18 15:45:00,101.76,101.8,101.74,101.79,1930.0,89.4475,89.4827,89.4299,89.4739,1930.0
2018-05-18 15:50:00,101.78,101.78,101.74,101.76,9876.0,89.4651,89.4651,89.4299,89.4475,9876.0
2018-05-18 15:55:00,101.76,101.81,101.73,101.73,21789.0,89.4475,89.4915,89.4211,89.4211,21789.0
2018-05-21 09:30:00,102.26,102.38,102.2,102.38,13001.0,89.887,89.9925,89.8343,89.9925,13001.0
2018-05-21 09:35:00,102.35,102.41,102.35,102.35,3727.0,89.9661,90.0189,89.9661,89.9661,3727.0
2018-05-21 09:40:00,102.37,102.39,102.34,102.39,1384.0,89.9837,90.0013,89.9573,90.0013,1384.0
2018-05-21 09:45:00,102.41,102.42,102.37,102.38,3180.0,90.0189,90.0277,89.9837,89.9925,3180.0
2018-05-21 09:50:00,102.36,102.37,102.27,102.27,462.0,89.9749,89.9837,89.8958,89.8958,462.0
2018-05-21 09:55:00,102.26,102.27,102.19,102.19,3846.0,89.887,89.8958,89.8255,89.8255,3846.0
2018-05-21 10:00:00,102.19,102.27,102.19,102.24,3351.0,89.8255,89.8958,89.8255,89.8694,3351.0
2018-05-21 10:05:00,102.23,102.23,102.23,102.23,800.0,89.8607,89.8607,89.8607,89.8607,800.0
2018-05-21 10:10:00,102.32,102.32,102.32,102.32,200.0,89.9398,89.9398,89.9398,89.9398,200.0
2018-05-21 10:15:00,102.36,102.42,102.35,102.4,2985.0,89.9749,90.0277,89.9661,90.0101,2985.0
2018-05-21 10:20:00,102.4,102.42,102.38,102.38,1100.0,90.0101,90.0277,89.9925,89.9925,1100.0
2018-05-21 10:25:00,102.38,102.42,102.38,102.41,3771.0,89.9925,90.0277,89.9925,90.0189,3771.0
2018-05-21 10:30:00,102.48,102.52,102.47,102.52,1336.0,90.0804,90.1156,90.0716,90.1156,1336.0
2018-05-21 10:35:00,102.53,102.54,102.5,102.51,1572.0,90.1244,90.1331,90.098,90.1068,1572.0
2018-05-21 10:40:00,102.51,102.57,102.51,102.55,1809.0,90.1068,90.1595,90.1068,90.1419,1809.0
2018-05-21 10:45:00,102.54,102.55,102.53,102.53,350.0,90.1331,90.1419,90.1244,90.1244,350.0
2018-05-21 10:50:00,102.52,102.53,102.5,102.51,2120.0,90.1156,90.1244,90.098,90.1068,2120.0
2018-05-21 10:55:00,102.48,102.48,102.46,102.48,3909.0,90.0804,90.0804,90.0628,90.0804,3909.0
2018-05-21 11:00:00,102.5,102.5,102.48,102.48,600.0,90.098,90.098,90.0804,90.0804,600.0
2018-05-21 11:05:00,102.49,102.49,102.43,102.44,3456.0,90.0892,90.0892,90.0365,90.0452,3456.0
2018-05-21 11:10:00,102.48,102.49,102.46,102.46,3831.0,90.0804,90.0892,90.0628,90.0628,3831.0
2018-05-21 11:15:00,102.45,102.47,102.44,102.45,2550.0,90.054,90.0716,90.0452,90.054,2550.0
2018-05-21 11:20:00,102.46,102.46,102.42,102.42,823.0,90.0628,90.0628,90.0277,90.0277,823.0
2018-05-21 11:25:00,102.4,102.41,102.21,102.23,5076.0,90.0101,90.0189,89.8431,89.8607,5076.0
2018-05-21 11:30:00,102.26,102.28,102.23,102.23,3386.0,89.887,89.9046,89.8607,89.8607,3386.0
2018-05-21 11:35:00,102.19,102.25,102.18,102.24,6620.0,89.8255,89.8782,89.8167,89.8694,6620.0
2018-05-21 11:40:00,102.24,102.24,102.22,102.23,4601.0,89.8694,89.8694,89.8519,89.8607,4601.0
2018-05-21 11:45:00,102.23,102.27,102.23,102.26,6912.0,89.8607,89.8958,89.8607,89.887,6912.0
2018-05-21 11:50:00,102.27,102.28,102.25,102.26,1590.0,89.8958,89.9046,89.8782,89.887,1590.0
2018-05-21 11:55:00,102.28,102.31,102.26,102.31,2086.0,89.9046,89.931,89.887,89.931,2086.0
2018-05-21 12:00:00,102.33,102.35,102.3,102.35,769.0,89.9486,89.9661,89.9222,89.9661,769.0
2018-05-21 12:05:00,102.34,102.35,102.32,102.32,1419.0,89.9573,89.9661,89.9398,89.9398,1419.0
2018-05-21 12:10:00,102.33,102.49,102.33,102.48,3500.0,89.9486,90.0892,89.9486,90.0804,3500.0
2018-05-21 12:15:00,102.47,102.49,102.43,102.44,725.0,90.0716,90.0892,90.0365,90.0452,725.0
2018-05-21 12:20:00,102.43,102.44,102.41,102.44,3938.0,90.0365,90.0452,90.0189,90.0452,3938.0
2018-05-21 12:25:00,102.45,102.45,102.42,102.42,621.0,90.054,90.054,90.0277,90.0277,621.0
2018-05-21 12:30:00,102.42,102.43,102.4,102.41,2643.0,90.0277,90.0365,90.0101,90.0189,2643.0
2018-05-21 12:35:00,102.43,102.43,102.41,102.42,2912.0,90.0365,90.0365,90.0189,90.0277,2912.0
2018-05-21 12:40:00,102.4,102.44,102.39,102.43,2071.0,90.0101,90.0452,90.0013,90.0365,2071.0
2018-05-21 12:45:00,102.45,102.46,102.4,102.41,3187.0,90.054,90.0628,90.0101,90.0189,3187.0
2018-05-21 12:50:00,102.42,102.43,102.41,102.41,1650.0,90.0277,90.0365,90.0189,90.0189,1650.0
2018-05-21 12:55:00,102.42,102.42,102.4,102.4,1100.0,90.0277,90.0277,90.0101,90.0101,1100.0
2018-05-21 13:00:00,102.41,102.44,102.41,102.43,2764.0,90.0189,90.0452,90.0189,90.0365,2764.0
2018-05-21 13:05:00,102.42,102.46,102.41,102.45,2367.0,90.0277,90.0628,90.0189,90.054,2367.0
2018-05-21 13:10:00,102.46,102.5,102.45,102.45,1084.0,90.0628,90.098,90.054,90.054,1084.0
2018-05-21 13:15:00,102.43,102.46,102.43,102.46,553.0,90.0365,90.0628,90.0365,90.0628,553.0
2018-05-21 13:20:00,102.45,102.46,102.41,102.42,2734.0,90.054,90.0628,90.0189,90.0277,2734.0
2018-05-21 13:25:00,102.43,102.45,102.4,102.41,2745.0,90.0365,90.054,90.0101,90.0189,2745.0
2018-05-21 13:30:00,102.43,102.48,102.41,102.41,3426.0,90.0365,90.0804,90.0189,90.0189,3426.0
2018-05-21 13:35:00,102.42,102.46,102.42,102.45,378.0,90.0277,90.0628,90.0277,90.054,378.0
2018-05-21 13:40:00,102.46,102.5,102.45,102.5,8446.0,90.0628,90.098,90.054,90.098,8446.0
2018-05-21 13:45:00,102.49,102.51,102.48,102.49,1449.0,90.0892,90.1068,90.0804,90.0892,1449.0
2018-05-21 13:50:00,102.48,102.48,102.45,102.45,1590.0,90.0804,90.0804,90.054,90.054,1590.0
2018-05-21 13:55:00,102.48,102.5,102.48,102.49,2877.0,90.0804,90.098,90.0804,90.0892,2877.0
2018-05-21 14:00:00,102.48,102.48,102.44,102.48,3972.0,90.0804,90.0804,90.0452,90.0804,3972.0
2018-05-21 14:05:00,102.46,102.47,102.44,102.47,1724.0,90.0628,90.0716,90.0452,90.0716,1724.0
2018-05-21 14:10:00,102.49,102.49,102.41,102.41,1277.0,90.0892,90.0892,90.0189,90.0189,1277.0
2018-05-21 14:15:00,102.41,102.44,102.38,102.41,3141.0,90.0189,90.0452,89.9925,90.0189,3141.0
2018-05-21 14:20:00,102.42,102.42,102.4,102.42,4267.0,90.0277,90.0277,90.0101,90.0277,4267.0
2018-05-21 14:25:00,102.42,102.45,102.42,102.43,1177.0,90.0277,90.054,90.0277,90.0365,1177.0
2018-05-21 14:30:00,102.39,102.39,102.32,102.35,2344.0,90.0013,90.0013,89.9398,89.9661,2344.0
2018-05-21 14:35:00,102.34,102.36,102.34,102.35,977.0,89.9573,89.9749,89.9573,89.9661,977.0
2018-05-21 14:40:00,102.34,102.36,102.31,102.35,2979.0,89.9573,89.9749,89.931,89.9661,2979.0
2018-05-21 14:45:00,102.36,102.4,102.35,102.39,1721.0,89.9749,90.0101,89.9661,90.0013,1721.0
2018-05-21 14:50:00,102.4,102.43,102.39,102.42,1916.0,90.0101,90.0365,90.0013,90.0277,1916.0
2018-05-21 14:55:00,102.41,102.44,102.41,102.42,3572.0,90.0189,90.0452,90.0189,90.0277,3572.0
2018-05-21 15:00:00,102.41,102.42,102.38,102.4,2801.0,90.0189,90.0277,89.9925,90.0101,2801.0
2018-05-21 15:05:00,102.38,102.4,102.36,102.4,1246.0,89.9925,90.0101,89.9749,90.0101,1246.0
2018-05-21 15:10:00,102.38,102.45,102.37,102.41,2888.0,89.9925,90.054,89.9837,90.0189,2888.0
2018-05-21 15:15:00,102.43,102.43,102.4,102.4,2710.0,90.0365,90.0365,90.0101,90.0101,2710.0
2018-05-21 15:20:00,102.4,102.4,102.38,102.38,1700.0,90.0101,90.0101,89.9925,89.9925,1700.0
2018-05-21 15:25:00,102.37,102.37,102.29,102.3,4695.0,89.9837,89.9837,89.9134,89.9222,4695.0
2018-05-21 15:30:00,102.31,102.31,102.27,102.27,4340.0,89.931,89.931,89.8958,89.8958,4340.0
2018-05-21 15:35:00,102.29,102.3,102.27,102.3,3195.0,89.9134,89.9222,89.8958,89.9222,3195.0
2018-05-21 15:40:00,102.32,102.32,102.27,102.28,3353.0,89.9398,89.9398,89.8958,89.9046,3353.0
2018-05-21 15:45:00,102.31,102.33,102.29,102.31,2836.0,89.931,89.9486,89.9134,89.931,2836.0
2018-05-21 15:50:00,102.32,102.4,102.32,102.37,15060.0,89.9398,90.0101,89.9398,89.9837,15060.0
2018-05-21 15:55:00,102.39,102.4,102.33,102.36,12239.0,90.0013,90.0101,89.9486,89.9749,12239.0
2018-05-22 09:30:00,102.57,102.62,102.56,102.57,5455.0,90.1595,90.2035,90.1507,90.1595,5455.0
2018-05-22 09:35:00,102.62,102.63,102.56,102.56,2689.0,90.2035,90.2123,90.1507,90.1507,2689.0
2018-05-22 09:40:00,102.56,102.57,102.51,102.52,6127.0,90.1507,90.1595,90.1068,90.1156,6127.0
2018-05-22 09:45:00,102.51,102.52,102.48,102.52,2857.0,90.1068,90.1156,90.0804,90.1156,2857.0
2018-05-22 09:50:00,102.55,102.56,102.53,102.54,4217.0,90.1419,90.1507,90.1244,90.1331,4217.0
2018-05-22 09:55:00,102.57,102.57,102.52,102.57,1739.0,90.1595,90.1595,90.1156,90.1595,1739.0
2018-05-22 10:00:00,102.57,102.62,102.56,102.62,1359.0,90.1595,90.2035,90.1507,90.2035,1359.0
2018-05-22 10:05:00,102.64,102.68,102.62,102.67,2205.0,90.221,90.2562,90.2035,90.2474,2205.0
2018-05-22 10:10:00,102.69,102.75,102.56,102.56,2786.0,90.265,90.3177,90.1507,90.1507,2786.0
2018-05-22 10:15:00,102.48,102.52,102.48,102.5,2090.0,90.0804,90.1156,90.0804,90.098,2090.0
2018-05-22 10:20:00,102.5,102.52,102.5,102.52,1095.0,90.098,90.1156,90.098,90.1156,1095.0
2018-05-22 10:25:00,102.52,102.52,102.48,102.48,506.0,90.1156,90.1156,90.0804,90.0804,506.0
2018-05-22 10:30:00,102.46,102.56,102.45,102.53,4169.0,90.0628,90.1507,90.054,90.1244,4169.0
2018-05-22 10:35:00,102.51,102.53,102.46,102.53,3435.0,90.1068,90.1244,90.0628,90.1244,3435.0
2018-05-22 10:40:00,102.53,102.54,102.51,102.52,455.0,90.1244,90.1331,90.1068,90.1156,455.0
2018-05-22 10:45:00,102.43,102.47,102.42,102.47,2595.0,90.0365,90.0716,90.0277,90.0716,2595.0
2018-05-22 10:50:00,102.51,102.52,102.48,102.49,3641.0,90.1068,90.1156,90.0804,90.0892,3641.0
2018-05-22 10:55:00,102.53,102.53,102.48,102.48,1369.0,90.1244,90.1244,90.0804,90.0804,1369.0
2018-05-22 11:00:00,102.49,102.53,102.49,102.52,2154.0,90.0892,90.1244,90.0892,90.1156,2154.0
2018-05-22 11:05:00,102.57,102.6,102.56,102.56,1237.0,90.1595,90.1859,90.1507,90.1507,1237.0
2018-05-22 11:10:00,102.58,102.6,102.58,102.58,7399.0,90.1683,90.1859,90.1683,90.1683,7399.0
2018-05-22 11:15:00,102.61,102.61,102.6,102.61,2422.0,90.1947,90.1947,90.1859,90.1947,2422.0
2018-05-22 11:20:00,102.63,102.63,102.63,102.63,1300.0,90.2123,90.2123,90.2123,90.2123,1300.0
2018-05-22 11:25:00,102.64,102.65,102.63,102.64,1533.0,90.221,90.2298,90.2123,90.221,1533.0
2018-05-22 11:30:00,102.6,102.62,102.58,102.59,4989.0,90.1859,90.2035,90.1683,90.1771,4989.0
2018-05-22 11:35:00,102.6,102.6,102.56,102.57,3223.0,90.1859,90.1859,90.1507,90.1595,3223.0
2018-05-22 11:40:00,102.56,102.56,102.53,102.55,2854.0,90.1507,90.1507,90.1244,90.1419,2854.0
2018-05-22 11:45:00,102.53,102.54,102.52,102.54,1635.0,90.1244,90.1331,90.1156,90.1331,1635.0
2018-05-22 11:50:00,102.53,102.55,102.53,102.53,2302.0,90.1244,90.1419,90.1244,90.1244,2302.0
2018-05-22 11:55:00,102.54,102.56,102.54,102.56,3148.0,90.1331,90.1507,90.1331,90.1507,3148.0
2018-05-22 12:00:00,102.57,102.57,102.56,102.57,2501.0,90.1595,90.1595,90.1507,90.1595,2501.0
2018-05-22 12:05:00,102.57,102.57,102.54,102.55,4276.0,90.1595,90.1595,90.1331,90.1419,4276.0
2018-05-22 12:10:00,102.55,102.57,102.54,102.57,9531.0,90.1419,90.1595,90.1331,90.1595,9531.0
2018-05-22 12:15:00,102.56,102.59,102.56,102.57,1732.0,90.1507,90.1771,90.1507,90.1595,1732.0
2018-05-22 12:20:00,102.56,102.57,102.52,102.55,1782.0,90.1507,90.1595,90.1156,90.1419,1782.0
2018-05-22 12:25:00,102.53,102.55,102.5,102.5,13834.0,90.1244,90.1419,90.098,90.098,13834.0
2018-05-22 12:30:00,102.5,102.5,102.48,102.48,1449.0,90.098,90.098,90.0804,90.0804,1449.0
2018-05-22 12:35:00,102.46,102.47,102.45,102.47,3543.0,90.0628,90.0716,90.054,90.0716,3543.0
2018-05-22 12:40:00,102.48,102.49,102.47,102.48,1956.0,90.0804,90.0892,90.0716,90.0804,1956.0
2018-05-22 12:45:00,102.47,102.5,102.46,102.48,3708.0,90.0716,90.098,90.0628,90.0804,3708.0
2018-05-22 12:50:00,102.48,102.49,102.45,102.49,1697.0,90.0804,90.0892,90.054,90.0892,1697.0
2018-05-22 12:55:00,102.5,102.5,102.48,102.48,514.0,90.098,90.098,90.0804,90.0804,514.0
2018-05-22 13:00:00,102.44,102.47,102.44,102.45,3137.0,90.0452,90.0716,90.0452,90.054,3137.0
2018-05-22 13:05:00,102.45,102.47,102.43,102.44,4583.0,90.054,90.0716,90.0365,90.0452,4583.0
2018-05-22 13:10:00,102.43,102.48,102.43,102.45,20710.0,90.0365,90.0804,90.0365,90.054,20710.0
2018-05-22 13:15:00,102.45,102.47,102.42,102.43,12621.0,90.054,90.0716,90.0277,90.0365,12621.0
2018-05-22 13:20:00,102.43,102.43,102.38,102.38,2448.0,90.0365,90.0365,89.9925,89.9925,2448.0
2018-05-22 13:25:00,102.41,102.43,102.4,102.43,534.0,90.0189,90.0365,90.0101,90.0365,534.0
2018-05-22 13:30:00,102.42,102.43,102.39,102.39,5032.0,90.0277,90.0365,90.0013,90.0013,5032.0
2018-05-22 13:35:00,102.39,102.4,102.37,102.38,2389.0,90.0013,90.0101,89.9837,89.9925,2389.0
2018-05-22 13:40:00,102.38,102.41,102.37,102.4,1294.0,89.9925,90.0189,89.9837,90.0101,1294.0
2018-05-22 13:45:00,102.37,102.38,102.36,102.38,2032.0,89.9837,89.9925,89.9749,89.9925,2032.0
2018-05-22 13:50:00,102.37,102.41,102.36,102.4,1107.0,89.9837,90.0189,89.9749,90.0101,1107.0
2018-05-22 13:55:00,102.4,102.41,102.38,102.38,4848.0,90.0101,90.0189,89.9925,89.9925,4848.0
2018-05-22 14:00:00,102.38,102.44,102.37,102.44,6736.0,89.9925,90.0452,89.9837,90.0452,6736.0
2018-05-22 14:05:00,102.44,102.45,102.43,102.43,323.0,90.0452,90.054,90.0365,90.0365,323.0
2018-05-22 14:10:00,102.42,102.44,102.41,102.43,4189.0,90.0277,90.0452,90.0189,90.0365,4189.0
2018-05-22 14:15:00,102.43,102.44,102.42,102.42,22829.0,90.0365,90.0452,90.0277,90.0277,22829.0
2018-05-22 14:20:00,102.42,102.43,102.41,102.41,4353.0,90.0277,90.0365,90.0189,90.0189,4353.0
2018-05-22 14:25:00,102.41,102.42,102.39,102.41,1286.0,90.0189,90.0277,90.0013,90.0189,1286.0
2018-05-22 14:30:00,102.42,102.46,102.42,102.45,4003.0,90.0277,90.0628,90.0277,90.054,4003.0
2018-05-22 14:35:00,102.44,102.45,102.4,102.41,2990.0,90.0452,90.054,90.0101,90.0189,2990.0
2018-05-22 14:40:00,102.41,102.42,102.38,102.38,1571.0,90.0189,90.0277,89.9925,89.9925,1571.0
2018-05-22 14:45:00,102.38,102.39,102.36,102.39,1011.0,89.9925,90.0013,89.9749,90.0013,1011.0
2018-05-22 14:50:00,102.38,102.38,102.33,102.35,1892.0,89.9925,89.9925,89.9486,89.9661,1892.0
2018-05-22 14:55:00,102.35,102.35,102.24,102.24,2430.0,89.9661,89.9661,89.8694,89.8694,2430.0
2018-05-22 15:00:00,102.23,102.27,102.22,102.24,6465.0,89.8607,89.8958,89.8519,89.8694,6465.0
2018-05-22 15:05:00,102.23,102.23,102.18,102.18,3139.0,89.8607,89.8607,89.8167,89.8167,3139.0
2018-05-22 15:10:00,102.17,102.17,102.13,102.17,1491.0,89.8079,89.8079,89.7728,89.8079,1491.0
2018-05-22 15:15:00,102.15,102.2,102.15,102.2,998.0,89.7903,89.8343,89.7903,89.8343,998.0
2018-05-22 15:20:00,102.13,102.17,102.13,102.17,1249.0,89.7728,89.8079,89.7728,89.8079,1249.0
2018-05-22 15:25:00,102.18,102.2,102.18,102.19,2195.0,89.8167,89.8343,89.8167,89.8255,2195.0
2018-05-22 15:30:00,102.13,102.13,102.05,102.07,7229.0,89.7728,89.7728,89.7024,89.72,7229.0
2018-05-22 15:35:00,102.07,102.07,102.0,102.04,1830.0,89.72,89.72,89.6585,89.6936,1830.0
2018-05-22 15:40:00,102.04,102.09,102.03,102.05,10075.0,89.6936,89.7376,89.6849,89.7024,10075.0
2018-05-22 15:45:00,102.02,102.03,101.98,102.03,5234.0,89.6761,89.6849,89.6409,89.6849,5234.0
2018-05-22 15:50:00,102.01,102.02,101.91,101.94,30609.0,89.6673,89.6761,89.5794,89.6057,30609.0
2018-05-22 15:55:00,101.97,102.06,101.95,102.0,21440.0,89.6321,89.7112,89.6145,89.6585,21440.0
2018-05-23 09:30:00,101.67,101.67,101.58,101.58,7937.0,89.3684,89.3684,89.2893,89.2893,7937.0
2018-05-23 09:35:00,101.59,101.73,101.59,101.73,3351.0,89.2981,89.4211,89.2981,89.4211,3351.0
2018-05-23 09:40:00,101.73,101.79,101.68,101.71,3630.0,89.4211,89.4739,89.3772,89.4036,3630.0
2018-05-23 09:45:00,101.72,101.72,101.62,101.63,3400.0,89.4124,89.4124,89.3245,89.3332,3400.0
2018-05-23 09:50:00,101.64,101.67,101.64,101.66,500.0,89.342,89.3684,89.342,89.3596,500.0
2018-05-23 09:55:00,101.71,101.8,101.71,101.8,2720.0,89.4036,89.4827,89.4036,89.4827,2720.0
2018-05-23 10:00:00,101.79,101.79,101.73,101.73,4420.0,89.4739,89.4739,89.4211,89.4211,4420.0
2018-05-23 10:05:00,101.79,101.85,101.78,101.84,400.0,89.4739,89.5266,89.4651,89.5178,400.0
2018-05-23 10:10:00,101.84,101.96,101.84,101.94,11199.0,89.5178,89.6233,89.5178,89.6057,11199.0
2018-05-23 10:15:00,101.92,101.92,101.9,101.9,1941.0,89.5882,89.5882,89.5706,89.5706,1941.0
2018-05-23 10:20:00,101.9,101.91,101.88,101.91,2649.0,89.5706,89.5794,89.553,89.5794,2649.0
2018-05-23 10:25:00,101.93,101.94,101.89,101.9,1055.0,89.597,89.6057,89.5618,89.5706,1055.0
2018-05-23 10:30:00,101.86,101.87,101.76,101.77,1990.0,89.5354,89.5442,89.4475,89.4563,1990.0
2018-05-23 10:35:00,101.78,101.8,101.77,101.78,2426.0,89.4651,89.4827,89.4563,89.4651,2426.0
2018-05-23 10:40:00,101.75,101.75,101.7,101.71,2270.0,89.4387,89.4387,89.3948,89.4036,2270.0
2018-05-23 10:45:00,101.71,101.72,101.65,101.67,10761.0,89.4036,89.4124,89.3508,89.3684,10761.0
2018-05-23 10:50:00,101.66,101.66,101.59,101.63,13701.0,89.3596,89.3596,89.2981,89.3332,13701.0
2018-05-23 10:55:00,101.65,101.68,101.65,101.65,565.0,89.3508,89.3772,89.3508,89.3508,565.0
2018-05-23 11:00:00,101.69,101.71,101.68,101.69,1152.0,89.386,89.4036,89.3772,89.386,1152.0
2018-05-23 11:05:00,101.65,101.73,101.65,101.71,2542.0,89.3508,89.4211,89.3508,89.4036,2542.0
2018-05-23 11:10:00,101.67,101.68,101.64,101.68,2487.0,89.3684,89.3772,89.342,89.3772,2487.0
2018-05-23 11:15:00,101.75,101.76,101.73,101.76,1497.0,89.4387,89.4475,89.4211,89.4475,1497.0
2018-05-23 11:20:00,101.75,101.83,101.73,101.82,2802.0,89.4387,89.509,89.4211,89.5003,2802.0
2018-05-23 11:25:00,101.81,101.81,101.79,101.79,896.0,89.4915,89.4915,89.4739,89.4739,896.0
2018-05-23 11:30:00,101.81,101.84,101.78,101.84,1712.0,89.4915,89.5178,89.4651,89.5178,1712.0
2018-05-23 11:35:00,101.8,101.81,101.77,101.77,1893.0,89.4827,89.4915,89.4563,89.4563,1893.0
2018-05-23 11:40:00,101.76,101.82,101.75,101.81,5127.0,89.4475,89.5003,89.4387,89.4915,5127.0
2018-05-23 11:45:00,101.82,101.86,101.81,101.86,701.0,89.5003,89.5354,89.4915,89.5354,701.0
2018-05-23 11:50:00,101.88,101.91,101.82,101.84,4810.0,89.553,89.5794,89.5003,89.5178,4810.0
2018-05-23 11:55:00,101.83,101.83,101.7,101.7,1109.0,89.509,89.509,89.3948,89.3948,1109.0
2018-05-23 12:00:00,101.68,101.71,101.68,101.71,349.0,89.3772,89.4036,89.3772,89.4036,349.0
2018-05-23 12:05:00,101.74,101.8,101.73,101.76,7536.0,89.4299,89.4827,89.4211,89.4475,7536.0
2018-05-23 12:10:00,101.75,101.76,101.74,101.74,900.0,89.4387,89.4475,89.4299,89.4299,900.0
2018-05-23 12:15:00,101.75,101.75,101.66,101.67,5622.0,89.4387,89.4387,89.3596,89.3684,5622.0
2018-05-23 12:20:00,101.65,101.67,101.6,101.6,2386.0,89.3508,89.3684,89.3069,89.3069,2386.0
2018-05-23 12:25:00,101.61,101.62,101.53,101.53,953.0,89.3157,89.3245,89.2453,89.2453,953.0
2018-05-23 12:30:00,101.6,101.6,101.59,101.6,939.0,89.3069,89.3069,89.2981,89.3069,939.0
2018-05-23 12:35:00,101.57,101.63,101.55,101.62,3412.0,89.2805,89.3332,89.2629,89.3245,3412.0
2018-05-23 12:40:00,101.63,101.71,101.62,101.71,3188.0,89.3332,89.4036,89.3245,89.4036,3188.0
2018-05-23 12:45:00,101.73,101.73,101.69,101.7,1394.0,89.4211,89.4211,89.386,89.3948,1394.0
2018-05-23 12:50:00,101.71,101.73,101.7,101.7,918.0,89.4036,89.4211,89.3948,89.3948,918.0
2018-05-23 12:55:00,101.71,101.75,101.7,101.74,2477.0,89.4036,89.4387,89.3948,89.4299,2477.0
2018-05-23 13:00:00,101.74,101.75,101.63,101.63,4568.0,89.4299,89.4387,89.3332,89.3332,4568.0
2018-05-23 13:05:00,101.65,101.66,101.63,101.65,2869.0,89.3508,89.3596,89.3332,89.3508,2869.0
2018-05-23 13:10:00,101.64,101.65,101.63,101.65,2098.0,89.342,89.3508,89.3332,89.3508,2098.0
2018-05-23 13:15:00,101.62,101.67,101.6,101.67,1890.0,89.3245,89.3684,89.3069,89.3684,1890.0
2018-05-23 13:20:00,101.68,101.68,101.67,101.67,695.0,89.3772,89.3772,89.3684,89.3684,695.0
2018-05-23 13:25:00,101.66,101.69,101.66,101.69,1444.0,89.3596,89.386,89.3596,89.386,1444.0
2018-05-23 13:30:00,101.69,101.7,101.68,101.7,849.0,89.386,89.3948,89.3772,89.3948,849.0
2018-05-23 13:35:00,101.69,101.69,101.67,101.67,878.0,89.386,89.386,89.3684,89.3684,878.0
2018-05-23 13:40:00,101.67,101.7,101.67,101.7,389.0,89.3684,89.3948,89.3684,89.3948,389.0
2018-05-23 13:45:00,101.68,101.69,101.68,101.69,400.0,89.3772,89.386,89.3772,89.386,400.0
2018-05-23 13:50:00,101.66,101.71,101.66,101.71,424.0,89.3596,89.4036,89.3596,89.4036,424.0
2018-05-23 13:55:00,101.69,101.71,101.68,101.69,16536.0,89.386,89.4036,89.3772,89.386,16536.0
2018-05-23 14:00:00,101.69,101.78,101.69,101.74,1200.0,89.386,89.4651,89.386,89.4299,1200.0
2018-05-23 14:05:00,101.89,101.91,101.89,101.91,1700.0,89.5618,89.5794,89.5618,89.5794,1700.0
2018-05-23 14:10:00,101.93,102.04,101.93,102.02,1853.0,89.597,89.6936,89.597,89.6761,1853.0
2018-05-23 14:15:00,102.05,102.06,101.98,102.01,845.0,89.7024,89.7112,89.6409,89.6673,845.0
2018-05-23 14:20:00,101.97,101.98,101.94,101.98,1260.0,89.6321,89.6409,89.6057,89.6409,1260.0
2018-05-23 14:25:00,102.03,102.06,102.0,102.0,400.0,89.6849,89.7112,89.6585,89.6585,400.0
2018-05-23 14:30:00,101.93,101.93,101.92,101.92,923.0,89.597,89.597,89.5882,89.5882,923.0
2018-05-23 14:35:00,101.9,101.92,101.88,101.91,3506.0,89.5706,89.5882,89.553,89.5794,3506.0
2018-05-23 14:40:00,101.9,101.94,101.9,101.91,1319.0,89.5706,89.6057,89.5706,89.5794,1319.0
2018-05-23 14:45:00,101.9,101.94,101.9,101.93,4035.0,89.5706,89.6057,89.5706,89.597,4035.0
2018-05-23 14:50:00,101.93,101.97,101.93,101.96,1988.0,89.597,89.6321,89.597,89.6233,1988.0
2018-05-23 14:55:00,102.02,102.05,102.02,102.04,5847.0,89.6761,89.7024,89.6761,89.6936,5847.0
2018-05-23 15:00:00,102.05,102.13,102.04,102.12,4669.0,89.7024,89.7728,89.6936,89.764,4669.0
2018-05-23 15:05:00,102.15,102.17,102.1,102.11,8863.0,89.7903,89.8079,89.7464,89.7552,8863.0
2018-05-23 15:10:00,102.08,102.08,102.06,102.07,1462.0,89.7288,89.7288,89.7112,89.72,1462.0
2018-05-23 15:15:00,102.08,102.09,102.04,102.08,1481.0,89.7288,89.7376,89.6936,89.7288,1481.0
2018-05-23 15:20:00,102.06,102.08,102.03,102.07,46571.0,89.7112,89.7288,89.6849,89.72,46571.0
2018-05-23 15:25:00,102.06,102.12,102.05,102.12,2458.0,89.7112,89.764,89.7024,89.764,2458.0
2018-05-23 15:30:00,102.11,102.11,102.06,102.08,4432.0,89.7552,89.7552,89.7112,89.7288,4432.0
2018-05-23 15:35:00,102.1,102.12,102.05,102.05,2072.0,89.7464,89.764,89.7024,89.7024,2072.0
2018-05-23 15:40:00,102.05,102.09,102.03,102.07,23833.0,89.7024,89.7376,89.6849,89.72,23833.0
2018-05-23 15:45:00,102.07,102.07,102.01,102.04,29621.0,89.72,89.72,89.6673,89.6936,29621.0
2018-05-23 15:50:00,102.05,102.14,102.05,102.12,12476.0,89.7024,89.7815,89.7024,89.764,12476.0
2018-05-23 15:55:00,102.13,102.19,102.13,102.19,18532.0,89.7728,89.8255,89.7728,89.8255,18532.0
2018-05-24 09:30:00,102.02,102.09,101.96,102.09,8971.0,89.6761,89.7376,89.6233,89.7376,8971.0
2018-05-24 09:35:00,102.13,102.15,102.12,102.15,5085.0,89.7728,89.7903,89.764,89.7903,5085.0
2018-05-24 09:40:00,102.17,102.17,101.9,101.91,14642.0,89.8079,89.8079,89.5706,89.5794,14642.0
2018-05-24 09:45:00,101.87,101.95,101.81,101.83,4967.0,89.5442,89.6145,89.4915,89.509,4967.0
2018-05-24 09:50:00,101.81,101.81,101.63,101.77,7428.0,89.4915,89.4915,89.3332,89.4563,7428.0
2018-05-24 09:55:00,101.77,101.77,101.66,101.69,15325.0,89.4563,89.4563,89.3596,89.386,15325.0
2018-05-24 10:00:00,101.68,101.79,101.68,101.79,2298.0,89.3772,89.4739,89.3772,89.4739,2298.0
2018-05-24 10:05:00,101.84,101.84,101.78,101.82,7549.0,89.5178,89.5178,89.4651,89.5003,7549.0
2018-05-24 10:10:00,101.82,101.85,101.77,101.77,2283.0,89.5003,89.5266,89.4563,89.4563,2283.0
2018-05-24 10:15:00,101.76,101.81,101.68,101.68,2537.0,89.4475,89.4915,89.3772,89.3772,2537.0
2018-05-24 10:20:00,101.67,101.7,101.66,101.69,2100.0,89.3684,89.3948,89.3596,89.386,2100.0
2018-05-24 10:25:00,101.69,101.69,101.58,101.59,9929.0,89.386,89.386,89.2893,89.2981,9929.0
2018-05-24 10:30:00,101.59,101.6,101.49,101.49,13750.0,89.2981,89.3069,89.2102,89.2102,13750.0
2018-05-24 10:35:00,101.54,101.67,101.54,101.67,1995.0,89.2541,89.3684,89.2541,89.3684,1995.0
2018-05-24 10:40:00,101.68,101.69,101.64,101.65,1123.0,89.3772,89.386,89.342,89.3508,1123.0
2018-05-24 10:45:00,101.64,101.67,101.54,101.62,2768.0,89.342,89.3684,89.2541,89.3245,2768.0
2018-05-24 10:50:00,101.65,101.66,101.6,101.6,3189.0,89.3508,89.3596,89.3069,89.3069,3189.0
2018-05-24 10:55:00,101.55,101.55,101.5,101.53,2116.0,89.2629,89.2629,89.219,89.2453,2116.0
2018-05-24 11:00:00,101.52,101.67,101.51,101.67,1997.0,89.2366,89.3684,89.2278,89.3684,1997.0
2018-05-24 11:05:00,101.71,101.78,101.67,101.74,5575.0,89.4036,89.4651,89.3684,89.4299,5575.0
2018-05-24 11:10:00,101.76,101.79,101.74,101.78,5647.0,89.4475,89.4739,89.4299,89.4651,5647.0
2018-05-24 11:15:00,101.75,101.92,101.75,101.9,15037.0,89.4387,89.5882,89.4387,89.5706,15037.0
2018-05-24 11:20:00,101.9,101.9,101.83,101.84,2630.0,89.5706,89.5706,89.509,89.5178,2630.0
2018-05-24 11:25:00,101.82,101.89,101.81,101.89,1119.0,89.5003,89.5618,89.4915,89.5618,1119.0
2018-05-24 11:30:00,101.85,101.9,101.85,101.9,1490.0,89.5266,89.5706,89.5266,89.5706,1490.0
2018-05-24 11:35:00,101.89,101.91,101.81,101.85,4041.0,89.5618,89.5794,89.4915,89.5266,4041.0
2018-05-24 11:40:00,101.87,101.96,101.85,101.96,922.0,89.5442,89.6233,89.5266,89.6233,922.0
2018-05-24 11:45:00,101.97,101.97,101.9,101.91,1647.0,89.6321,89.6321,89.5706,89.5794,1647.0
2018-05-24 11:50:00,101.91,101.91,101.85,101.9,6358.0,89.5794,89.5794,89.5266,89.5706,6358.0
2018-05-24 11:55:00,101.87,102.02,101.87,102.02,4990.0,89.5442,89.6761,89.5442,89.6761,4990.0
2018-05-24 12:00:00,102.02,102.04,101.97,101.98,1889.0,89.6761,89.6936,89.6321,89.6409,1889.0
2018-05-24 12:05:00,101.99,102.0,101.95,101.95,3142.0,89.6497,89.6585,89.6145,89.6145,3142.0
2018-05-24 12:10:00,101.95,102.02,101.94,101.99,1228.0,89.6145,89.6761,89.6057,89.6497,1228.0
2018-05-24 12:15:00,102.02,102.02,101.99,101.99,300.0,89.6761,89.6761,89.6497,89.6497,300.0
2018-05-24 12:20:00,101.99,102.01,101.99,102.01,8470.0,89.6497,89.6673,89.6497,89.6673,8470.0
2018-05-24 12:25:00,102.04,102.04,102.0,102.02,1750.0,89.6936,89.6936,89.6585,89.6761,1750.0
2018-05-24 12:30:00,102.03,102.08,102.0,102.0,6296.0,89.6849,89.7288,89.6585,89.6585,6296.0
2018-05-24 12:35:00,101.99,102.01,101.98,102.0,2129.0,89.6497,89.6673,89.6409,89.6585,2129.0
2018-05-24 12:40:00,102.0,102.01,101.99,101.99,2749.0,89.6585,89.6673,89.6497,89.6497,2749.0
2018-05-24 12:45:00,102.0,102.03,101.99,102.03,1066.0,89.6585,89.6849,89.6497,89.6849,1066.0
2018-05-24 12:50:00,102.0,102.03,101.96,101.97,2006.0,89.6585,89.6849,89.6233,89.6321,2006.0
2018-05-24 12:55:00,102.02,102.03,102.02,102.02,127.0,89.6761,89.6849,89.6761,89.6761,127.0
2018-05-24 13:00:00,102.06,102.14,102.06,102.13,2214.0,89.7112,89.7815,89.7112,89.7728,2214.0
2018-05-24 13:05:00,102.06,102.13,102.06,102.12,1080.0,89.7112,89.7728,89.7112,89.764,1080.0
2018-05-24 13:10:00,102.16,102.19,102.15,102.17,2673.0,89.7991,89.8255,89.7903,89.8079,2673.0
2018-05-24 13:15:00,102.16,102.19,102.15,102.16,106564.0,89.7991,89.8255,89.7903,89.7991,106564.0
2018-05-24 13:20:00,102.2,102.2,102.15,102.19,2209.0,89.8343,89.8343,89.7903,89.8255,2209.0
2018-05-24 13:25:00,102.17,102.18,102.12,102.13,5376.0,89.8079,89.8167,89.764,89.7728,5376.0
2018-05-24 13:30:00,102.17,102.17,102.17,102.17,100.0,89.8079,89.8079,89.8079,89.8079,100.0
2018-05-24 13:35:00,102.16,102.16,102.13,102.15,30913.0,89.7991,89.7991,89.7728,89.7903,30913.0
2018-05-24 13:40:00,102.14,102.19,102.14,102.19,18144.0,89.7815,89.8255,89.7815,89.8255,18144.0
2018-05-24 13:45:00,102.19,102.2,102.16,102.17,12132.0,89.8255,89.8343,89.7991,89.8079,12132.0
2018-05-24 13:50:00,102.18,102.19,102.15,102.15,1361.0,89.8167,89.8255,89.7903,89.7903,1361.0
2018-05-24 13:55:00,102.1,102.17,102.1,102.17,5580.0,89.7464,89.8079,89.7464,89.8079,5580.0
2018-05-24 14:00:00,102.08,102.09,102.07,102.08,3093.0,89.7288,89.7376,89.72,89.7288,3093.0
2018-05-24 14:05:00,102.08,102.08,102.08,102.08,0.0,89.7288,89.7288,89.7288,89.7288,0.0
2018-05-24 14:10:00,102.1,102.13,102.09,102.12,982.0,89.7464,89.7728,89.7376,89.764,982.0
2018-05-24 14:15:00,102.12,102.17,102.09,102.16,4510.0,89.764,89.8079,89.7376,89.7991,4510.0
2018-05-24 14:20:00,102.16,102.17,102.13,102.17,1305.0,89.7991,89.8079,89.7728,89.8079,1305.0
2018-05-24 14:25:00,102.18,102.19,102.14,102.17,2467.0,89.8167,89.8255,89.7815,89.8079,2467.0
2018-05-24 14:30:00,102.15,102.17,102.12,102.13,4561.0,89.7903,89.8079,89.764,89.7728,4561.0
2018-05-24 14:35:00,102.13,102.14,102.13,102.13,250.0,89.7728,89.7815,89.7728,89.7728,250.0
2018-05-24 14:40:00,102.14,102.14,102.13,102.14,862.0,89.7815,89.7815,89.7728,89.7815,862.0
2018-05-24 14:45:00,102.09,102.1,102.05,102.06,1828.0,89.7376,89.7464,89.7024,89.7112,1828.0
2018-05-24 14:50:00,102.04,102.07,102.04,102.06,1760.0,89.6936,89.72,89.6936,89.7112,1760.0
2018-05-24 14:55:00,102.06,102.11,102.05,102.1,1586.0,89.7112,89.7552,89.7024,89.7464,1586.0
2018-05-24 15:00:00,102.08,102.09,102.0,102.08,4134.0,89.7288,89.7376,89.6585,89.7288,4134.0
2018-05-24 15:05:00,102.06,102.13,102.04,102.13,2050.0,89.7112,89.7728,89.6936,89.7728,2050.0
2018-05-24 15:10:00,102.15,102.15,102.13,102.14,3094.0,89.7903,89.7903,89.7728,89.7815,3094.0
2018-05-24 15:15:00,102.14,102.18,102.13,102.18,4624.0,89.7815,89.8167,89.7728,89.8167,4624.0
2018-05-24 15:20:00,102.17,102.21,102.16,102.21,2070.0,89.8079,89.8431,89.7991,89.8431,2070.0
2018-05-24 15:25:00,102.18,102.22,102.17,102.17,2700.0,89.8167,89.8519,89.8079,89.8079,2700.0
2018-05-24 15:30:00,102.19,102.2,102.17,102.18,4971.0,89.8255,89.8343,89.8079,89.8167,4971.0
2018-05-24 15:35:00,102.18,102.19,102.13,102.13,3863.0,89.8167,89.8255,89.7728,89.7728,3863.0
2018-05-24 15:40:00,102.13,102.13,102.09,102.11,4394.0,89.7728,89.7728,89.7376,89.7552,4394.0
2018-05-24 15:45:00,102.09,102.15,102.05,102.15,33258.0,89.7376,89.7903,89.7024,89.7903,33258.0
2018-05-24 15:50:00,102.14,102.15,102.09,102.09,40189.0,89.7815,89.7903,89.7376,89.7376,40189.0
2018-05-24 15:55:00,102.1,102.16,102.09,102.15,11852.0,89.7464,89.7991,89.7376,89.7903,11852.0
2018-05-25 09:30:00,101.93,102.03,101.87,101.87,13097.0,89.597,89.6849,89.5442,89.5442,13097.0
2018-05-25 09:35:00,101.86,101.96,101.86,101.96,5705.0,89.5354,89.6233,89.5354,89.6233,5705.0
2018-05-25 09:40:00,101.93,101.93,101.88,101.88,551.0,89.597,89.597,89.553,89.553,551.0
2018-05-25 09:45:00,101.88,101.92,101.88,101.92,915.0,89.553,89.5882,89.553,89.5882,915.0
2018-05-25 09:50:00,101.88,101.92,101.82,101.92,10298.0,89.553,89.5882,89.5003,89.5882,10298.0
2018-05-25 09:55:00,101.9,101.98,101.9,101.98,1133.0,89.5706,89.6409,89.5706,89.6409,1133.0
2018-05-25 10:00:00,101.97,101.98,101.93,101.93,13537.0,89.6321,89.6409,89.597,89.597,13537.0
2018-05-25 10:05:00,101.96,102.01,101.89,102.01,9827.0,89.6233,89.6673,89.5618,89.6673,9827.0
2018-05-25 10:10:00,102.0,102.06,102.0,102.02,3533.0,89.6585,89.7112,89.6585,89.6761,3533.0
2018-05-25 10:15:00,102.08,102.14,102.08,102.14,11049.0,89.7288,89.7815,89.7288,89.7815,11049.0
2018-05-25 10:20:00,102.11,102.11,102.04,102.06,3314.0,89.7552,89.7552,89.6936,89.7112,3314.0
2018-05-25 10:25:00,102.07,102.11,102.05,102.06,12704.0,89.72,89.7552,89.7024,89.7112,12704.0
2018-05-25 10:30:00,102.09,102.13,102.06,102.07,9255.0,89.7376,89.7728,89.7112,89.72,9255.0
2018-05-25 10:35:00,102.09,102.09,102.06,102.07,2383.0,89.7376,89.7376,89.7112,89.72,2383.0
2018-05-25 10:40:00,102.01,102.01,102.0,102.01,115.0,89.6673,89.6673,89.6585,89.6673,115.0
2018-05-25 10:45:00,102.01,102.01,101.94,101.94,1193.0,89.6673,89.6673,89.6057,89.6057,1193.0
2018-05-25 10:50:00,101.95,102.0,101.94,102.0,8452.0,89.6145,89.6585,89.6057,89.6585,8452.0
2018-05-25 10:55:00,102.02,102.03,101.97,102.03,7059.0,89.6761,89.6849,89.6321,89.6849,7059.0
2018-05-25 11:00:00,102.01,102.05,102.0,102.03,1353.0,89.6673,89.7024,89.6585,89.6849,1353.0
2018-05-25 11:05:00,102.03,102.07,102.03,102.07,3213.0,89.6849,89.72,89.6849,89.72,3213.0
2018-05-25 11:10:00,102.07,102.08,102.03,102.03,1991.0,89.72,89.7288,89.6849,89.6849,1991.0
2018-05-25 11:15:00,102.04,102.05,102.01,102.05,5573.0,89.6936,89.7024,89.6673,89.7024,5573.0
2018-05-25 11:20:00,102.02,102.02,102.01,102.01,418.0,89.6761,89.6761,89.6673,89.6673,418.0
2018-05-25 11:25:00,102.01,102.05,102.01,102.03,969.0,89.6673,89.7024,89.6673,89.6849,969.0
2018-05-25 11:30:00,102.05,102.09,102.05,102.06,967.0,89.7024,89.7376,89.7024,89.7112,967.0
2018-05-25 11:35:00,102.04,102.06,102.04,102.05,1309.0,89.6936,89.7112,89.6936,89.7024,1309.0
2018-05-25 11:40:00,102.05,102.05,101.99,102.02,1708.0,89.7024,89.7024,89.6497,89.6761,1708.0
2018-05-25 11:45:00,102.03,102.05,102.03,102.04,1006.0,89.6849,89.7024,89.6849,89.6936,1006.0
2018-05-25 11:50:00,102.01,102.03,102.0,102.03,3466.0,89.6673,89.6849,89.6585,89.6849,3466.0
2018-05-25 11:55:00,102.0,102.02,101.99,102.0,1073.0,89.6585,89.6761,89.6497,89.6585,1073.0
2018-05-25 12:00:00,101.99,102.01,101.97,101.98,1560.0,89.6497,89.6673,89.6321,89.6409,1560.0
2018-05-25 12:05:00,101.99,101.99,101.9,101.9,3955.0,89.6497,89.6497,89.5706,89.5706,3955.0
2018-05-25 12:10:00,101.89,101.91,101.86,101.88,4943.0,89.5618,89.5794,89.5354,89.553,4943.0
2018-05-25 12:15:00,101.87,101.88,101.86,101.86,1287.0,89.5442,89.553,89.5354,89.5354,1287.0
2018-05-25 12:20:00,101.85,101.86,101.82,101.86,1380.0,89.5266,89.5354,89.5003,89.5354,1380.0
2018-05-25 12:25:00,101.89,101.91,101.89,101.91,650.0,89.5618,89.5794,89.5618,89.5794,650.0
2018-05-25 12:30:00,101.91,101.93,101.9,101.91,2173.0,89.5794,89.597,89.5706,89.5794,2173.0
2018-05-25 12:35:00,101.92,101.92,101.88,101.88,687.0,89.5882,89.5882,89.553,89.553,687.0
2018-05-25 12:40:00,101.92,101.95,101.89,101.91,6789.0,89.5882,89.6145,89.5618,89.5794,6789.0
2018-05-25 12:45:00,101.89,101.9,101.89,101.89,517.0,89.5618,89.5706,89.5618,89.5618,517.0
2018-05-25 12:50:00,101.85,101.89,101.84,101.88,1323.0,89.5266,89.5618,89.5178,89.553,1323.0
2018-05-25 12:55:00,101.89,101.89,101.87,101.88,1925.0,89.5618,89.5618,89.5442,89.553,1925.0
2018-05-25 13:00:00,101.9,101.91,101.87,101.88,2374.0,89.5706,89.5794,89.5442,89.553,2374.0
2018-05-25 13:05:00,101.91,101.91,101.9,101.91,1410.0,89.5794,89.5794,89.5706,89.5794,1410.0
2018-05-25 13:10:00,101.92,101.92,101.86,101.86,7256.0,89.5882,89.5882,89.5354,89.5354,7256.0
2018-05-25 13:15:00,101.86,101.87,101.84,101.85,5196.0,89.5354,89.5442,89.5178,89.5266,5196.0
2018-05-25 13:20:00,101.85,101.86,101.84,101.84,511.0,89.5266,89.5354,89.5178,89.5178,511.0
2018-05-25 13:25:00,101.83,101.85,101.83,101.84,1498.0,89.509,89.5266,89.509,89.5178,1498.0
2018-05-25 13:30:00,101.79,101.8,101.76,101.77,2524.0,89.4739,89.4827,89.4475,89.4563,2524.0
2018-05-25 13:35:00,101.79,101.82,101.77,101.79,2330.0,89.4739,89.5003,89.4563,89.4739,2330.0
2018-05-25 13:40:00,101.8,101.81,101.77,101.81,978.0,89.4827,89.4915,89.4563,89.4915,978.0
2018-05-25 13:45:00,101.8,101.81,101.77,101.78,1730.0,89.4827,89.4915,89.4563,89.4651,1730.0
2018-05-25 13:50:00,101.78,101.81,101.77,101.8,397.0,89.4651,89.4915,89.4563,89.4827,397.0
2018-05-25 13:55:00,101.77,101.79,101.75,101.79,1244.0,89.4563,89.4739,89.4387,89.4739,1244.0
2018-05-25 14:00:00,101.77,101.84,101.77,101.84,2416.0,89.4563,89.5178,89.4563,89.5178,2416.0
2018-05-25 14:05:00,101.86,101.9,101.85,101.86,4363.0,89.5354,89.5706,89.5266,89.5354,4363.0
2018-05-25 14:10:00,101.86,101.87,101.83,101.84,4053.0,89.5354,89.5442,89.509,89.5178,4053.0
2018-05-25 14:15:00,101.86,101.87,101.85,101.86,790.0,89.5354,89.5442,89.5266,89.5354,790.0
2018-05-25 14:20:00,101.88,101.89,101.85,101.88,3937.0,89.553,89.5618,89.5266,89.553,3937.0
2018-05-25 14:25:00,101.88,101.9,101.88,101.89,2390.0,89.553,89.5706,89.553,89.5618,2390.0
2018-05-25 14:30:00,101.9,101.9,101.86,101.87,2174.0,89.5706,89.5706,89.5354,89.5442,2174.0
2018-05-25 14:35:00,101.87,101.88,101.82,101.83,1493.0,89.5442,89.553,89.5003,89.509,1493.0
2018-05-25 14:40:00,101.8,101.81,101.74,101.74,1570.0,89.4827,89.4915,89.4299,89.4299,1570.0
2018-05-25 14:45:00,101.73,101.75,101.72,101.75,458.0,89.4211,89.4387,89.4124,89.4387,458.0
2018-05-25 14:50:00,101.74,101.78,101.74,101.78,1854.0,89.4299,89.4651,89.4299,89.4651,1854.0
2018-05-25 14:55:00,101.76,101.77,101.75,101.77,2086.0,89.4475,89.4563,89.4387,89.4563,2086.0
2018-05-25 15:00:00,101.73,101.77,101.73,101.76,1400.0,89.4211,89.4563,89.4211,89.4475,1400.0
2018-05-25 15:05:00,101.74,101.78,101.74,101.76,2828.0,89.4299,89.4651,89.4299,89.4475,2828.0
2018-05-25 15:10:00,101.82,101.82,101.78,101.81,4931.0,89.5003,89.5003,89.4651,89.4915,4931.0
2018-05-25 15:15:00,101.82,101.89,101.82,101.86,4662.0,89.5003,89.5618,89.5003,89.5354,4662.0
2018-05-25 15:20:00,101.89,101.9,101.87,101.88,1986.0,89.5618,89.5706,89.5442,89.553,1986.0
2018-05-25 15:25:00,101.91,101.95,101.91,101.94,3722.0,89.5794,89.6145,89.5794,89.6057,3722.0
2018-05-25 15:30:00,101.95,101.97,101.94,101.95,1576.0,89.6145,89.6321,89.6057,89.6145,1576.0
2018-05-25 15:35:00,101.96,101.97,101.94,101.95,1690.0,89.6233,89.6321,89.6057,89.6145,1690.0
2018-05-25 15:40:00,101.92,101.92,101.88,101.88,2571.0,89.5882,89.5882,89.553,89.553,2571.0
2018-05-25 15:45:00,101.89,101.93,101.88,101.92,2002.0,89.5618,89.597,89.553,89.5882,2002.0
2018-05-25 15:50:00,101.92,101.98,101.92,101.97,15644.0,89.5882,89.6409,89.5882,89.6321,15644.0
2018-05-25 15:55:00,101.99,102.01,101.95,101.95,8508.0,89.6497,89.6673,89.6145,89.6145,8508.0
2018-05-29 09:30:00,101.39,101.39,101.28,101.29,11279.0,89.1223,89.1223,89.0256,89.0344,11279.0
2018-05-29 09:35:00,101.28,101.31,101.21,101.3,3323.0,89.0256,89.052,88.9641,89.0432,3323.0
2018-05-29 09:40:00,101.24,101.28,101.16,101.18,5701.0,88.9904,89.0256,88.9201,88.9377,5701.0
2018-05-29 09:45:00,101.14,101.18,101.11,101.16,3762.0,88.9025,88.9377,88.8762,88.9201,3762.0
2018-05-29 09:50:00,101.19,101.25,101.18,101.23,2121.0,88.9465,88.9992,88.9377,88.9816,2121.0
2018-05-29 09:55:00,101.2,101.46,101.2,101.45,10725.0,88.9553,89.1838,88.9553,89.175,10725.0
2018-05-29 10:00:00,101.44,101.48,101.42,101.48,6814.0,89.1662,89.2014,89.1487,89.2014,6814.0
2018-05-29 10:05:00,101.49,101.51,101.44,101.48,1239.0,89.2102,89.2278,89.1662,89.2014,1239.0
2018-05-29 10:10:00,101.45,101.46,101.39,101.41,1948.0,89.175,89.1838,89.1223,89.1399,1948.0
2018-05-29 10:15:00,101.38,101.4,101.36,101.39,2339.0,89.1135,89.1311,89.0959,89.1223,2339.0
2018-05-29 10:20:00,101.39,101.45,101.39,101.41,1516.0,89.1223,89.175,89.1223,89.1399,1516.0
2018-05-29 10:25:00,101.47,101.53,101.44,101.52,8540.0,89.1926,89.2453,89.1662,89.2366,8540.0
2018-05-29 10:30:00,101.5,101.5,101.34,101.35,3836.0,89.219,89.219,89.0783,89.0871,3836.0
2018-05-29 10:35:00,101.36,101.39,101.36,101.38,1034.0,89.0959,89.1223,89.0959,89.1135,1034.0
2018-05-29 10:40:00,101.37,101.42,101.34,101.34,2302.0,89.1047,89.1487,89.0783,89.0783,2302.0
2018-05-29 10:45:00,101.33,101.34,101.3,101.34,1132.0,89.0695,89.0783,89.0432,89.0783,1132.0
2018-05-29 10:50:00,101.38,101.43,101.38,101.38,4499.0,89.1135,89.1574,89.1135,89.1135,4499.0
2018-05-29 10:55:00,101.34,101.37,101.32,101.32,14089.0,89.0783,89.1047,89.0608,89.0608,14089.0
2018-05-29 11:00:00,101.26,101.26,101.24,101.24,1650.0,89.008,89.008,88.9904,88.9904,1650.0
2018-05-29 11:05:00,101.21,101.23,101.2,101.22,1172.0,88.9641,88.9816,88.9553,88.9729,1172.0
2018-05-29 11:10:00,101.24,101.32,101.24,101.31,1253.0,88.9904,89.0608,88.9904,89.052,1253.0
2018-05-29 11:15:00,101.33,101.34,101.28,101.28,950.0,89.0695,89.0783,89.0256,89.0256,950.0
2018-05-29 11:20:00,101.33,101.34,101.31,101.34,500.0,89.0695,89.0783,89.052,89.0783,500.0
2018-05-29 11:25:00,101.29,101.43,101.29,101.35,1984.0,89.0344,89.1574,89.0344,89.0871,1984.0
2018-05-29 11:30:00,101.34,101.34,101.25,101.25,2415.0,89.0783,89.0783,88.9992,88.9992,2415.0
2018-05-29 11:35:00,101.2,101.2,101.16,101.16,2545.0,88.9553,88.9553,88.9201,88.9201,2545.0
2018-05-29 11:40:00,101.15,101.15,100.97,100.97,4292.0,88.9113,88.9113,88.7531,88.7531,4292.0
2018-05-29 11:45:00,100.91,100.92,100.88,100.89,2719.0,88.7004,88.7092,88.674,88.6828,2719.0
2018-05-29 11:50:00,100.93,100.95,100.9,100.95,4747.0,88.7179,88.7355,88.6916,88.7355,4747.0
2018-05-29 11:55:00,100.93,100.96,100.88,100.88,10821.0,88.7179,88.7443,88.674,88.674,10821.0
2018-05-29 12:00:00,100.84,100.84,100.7,100.71,5683.0,88.6388,88.6388,88.5158,88.5246,5683.0
2018-05-29 12:05:00,100.7,100.71,100.66,100.66,1348.0,88.5158,88.5246,88.4806,88.4806,1348.0
2018-05-29 12:10:00,100.61,100.61,100.47,100.47,8803.0,88.4367,88.4367,88.3136,88.3136,8803.0
2018-05-29 12:15:00,100.45,100.6,100.45,100.6,3230.0,88.296,88.4279,88.296,88.4279,3230.0
2018-05-29 12:20:00,100.58,100.68,100.57,100.68,1640.0,88.4103,88.4982,88.4015,88.4982,1640.0
2018-05-29 12:25:00,100.74,100.75,100.67,100.67,1322.0,88.5509,88.5597,88.4894,88.4894,1322.0
2018-05-29 12:30:00,100.7,100.82,100.65,100.8,40514.0,88.5158,88.6213,88.4718,88.6037,40514.0
2018-05-29 12:35:00,100.77,100.91,100.77,100.85,12477.0,88.5773,88.7004,88.5773,88.6476,12477.0
2018-05-29 12:40:00,100.87,100.95,100.86,100.86,2500.0,88.6652,88.7355,88.6564,88.6564,2500.0
2018-05-29 12:45:00,100.86,100.93,100.86,100.93,3049.0,88.6564,88.7179,88.6564,88.7179,3049.0
2018-05-29 12:50:00,100.95,100.99,100.94,100.97,4071.0,88.7355,88.7707,88.7267,88.7531,4071.0
2018-05-29 12:55:00,100.98,100.99,100.96,100.98,1969.0,88.7619,88.7707,88.7443,88.7619,1969.0
2018-05-29 13:00:00,100.93,100.93,100.86,100.86,1893.0,88.7179,88.7179,88.6564,88.6564,1893.0
2018-05-29 13:05:00,100.85,100.85,100.76,100.78,3522.0,88.6476,88.6476,88.5685,88.5861,3522.0
2018-05-29 13:10:00,100.79,100.81,100.76,100.8,4681.0,88.5949,88.6125,88.5685,88.6037,4681.0
2018-05-29 13:15:00,100.73,100.82,100.7,100.8,6736.0,88.5421,88.6213,88.5158,88.6037,6736.0
2018-05-29 13:20:00,100.8,100.86,100.8,100.8,1761.0,88.6037,88.6564,88.6037,88.6037,1761.0
2018-05-29 13:25:00,100.75,100.8,100.73,100.8,2368.0,88.5597,88.6037,88.5421,88.6037,2368.0
2018-05-29 13:30:00,100.76,100.77,100.62,100.63,6594.0,88.5685,88.5773,88.4455,88.4542,6594.0
2018-05-29 13:35:00,100.63,100.66,100.6,100.61,4169.0,88.4542,88.4806,88.4279,88.4367,4169.0
2018-05-29 13:40:00,100.68,100.71,100.62,100.63,3680.0,88.4982,88.5246,88.4455,88.4542,3680.0
2018-05-29 13:45:00,100.64,100.8,100.64,100.79,3434.0,88.463,88.6037,88.463,88.5949,3434.0
2018-05-29 13:50:00,100.79,100.84,100.76,100.79,3744.0,88.5949,88.6388,88.5685,88.5949,3744.0
2018-05-29 13:55:00,100.79,100.81,100.74,100.74,5820.0,88.5949,88.6125,88.5509,88.5509,5820.0
2018-05-29 14:00:00,100.69,100.71,100.51,100.54,11131.0,88.507,88.5246,88.3488,88.3751,11131.0
2018-05-29 14:05:00,100.54,100.62,100.53,100.62,18991.0,88.3751,88.4455,88.3663,88.4455,18991.0
2018-05-29 14:10:00,100.56,100.63,100.56,100.6,2395.0,88.3927,88.4542,88.3927,88.4279,2395.0
2018-05-29 14:15:00,100.61,100.61,100.52,100.58,6171.0,88.4367,88.4367,88.3576,88.4103,6171.0
2018-05-29 14:20:00,100.57,100.58,100.48,100.56,3708.0,88.4015,88.4103,88.3224,88.3927,3708.0
2018-05-29 14:25:00,100.58,100.7,100.53,100.7,5462.0,88.4103,88.5158,88.3663,88.5158,5462.0
2018-05-29 14:30:00,100.67,100.76,100.65,100.73,4892.0,88.4894,88.5685,88.4718,88.5421,4892.0
2018-05-29 14:35:00,100.75,100.77,100.64,100.67,6116.0,88.5597,88.5773,88.463,88.4894,6116.0
2018-05-29 14:40:00,100.65,100.68,100.47,100.49,15347.0,88.4718,88.4982,88.3136,88.3312,15347.0
2018-05-29 14:45:00,100.49,100.61,100.48,100.56,11775.0,88.3312,88.4367,88.3224,88.3927,11775.0
2018-05-29 14:50:00,100.49,100.52,100.48,100.49,5152.0,88.3312,88.3576,88.3224,88.3312,5152.0
2018-05-29 14:55:00,100.5,100.51,100.43,100.45,8523.0,88.34,88.3488,88.2784,88.296,8523.0
2018-05-29 15:00:00,100.53,100.58,100.51,100.51,5723.0,88.3663,88.4103,88.3488,88.3488,5723.0
2018-05-29 15:05:00,100.5,100.6,100.49,100.54,3946.0,88.34,88.4279,88.3312,88.3751,3946.0
2018-05-29 15:10:00,100.55,100.57,100.49,100.5,6646.0,88.3839,88.4015,88.3312,88.34,6646.0
2018-05-29 15:15:00,100.5,100.52,100.45,100.5,8819.0,88.34,88.3576,88.296,88.34,8819.0
2018-05-29 15:20:00,100.47,100.51,100.46,100.51,4086.0,88.3136,88.3488,88.3048,88.3488,4086.0
2018-05-29 15:25:00,100.52,100.53,100.47,100.52,5675.0,88.3576,88.3663,88.3136,88.3576,5675.0
2018-05-29 15:30:00,100.53,100.67,100.49,100.65,30019.0,88.3663,88.4894,88.3312,88.4718,30019.0
2018-05-29 15:35:00,100.65,100.81,100.65,100.78,40975.0,88.4718,88.6125,88.4718,88.5861,40975.0
2018-05-29 15:40:00,100.76,100.84,100.75,100.84,58758.0,88.5685,88.6388,88.5597,88.6388,58758.0
2018-05-29 15:45:00,100.86,100.94,100.86,100.89,54923.0,88.6564,88.7267,88.6564,88.6828,54923.0
2018-05-29 15:50:00,100.91,100.96,100.88,100.9,152039.0,88.7004,88.7443,88.674,88.6916,152039.0
2018-05-29 15:55:00,100.91,100.93,100.86,100.88,40227.0,88.7004,88.7179,88.6564,88.674,40227.0
2018-05-30 09:30:00,101.35,101.41,101.35,101.36,9930.0,89.0871,89.1399,89.0871,89.0959,9930.0
2018-05-30 09:35:00,101.37,101.49,101.34,101.48,1115.0,89.1047,89.2102,89.0783,89.2014,1115.0
2018-05-30 09:40:00,101.49,101.49,101.42,101.45,855.0,89.2102,89.2102,89.1487,89.175,855.0
2018-05-30 09:45:00,101.46,101.55,101.45,101.45,4958.0,89.1838,89.2629,89.175,89.175,4958.0
2018-05-30 09:50:00,101.43,101.44,101.38,101.39,13793.0,89.1574,89.1662,89.1135,89.1223,13793.0
2018-05-30 09:55:00,101.39,101.45,101.39,101.43,12246.0,89.1223,89.175,89.1223,89.1574,12246.0
2018-05-30 10:00:00,101.43,101.48,101.43,101.47,7785.0,89.1574,89.2014,89.1574,89.1926,7785.0
2018-05-30 10:05:00,101.48,101.52,101.45,101.52,1695.0,89.2014,89.2366,89.175,89.2366,1695.0
2018-05-30 10:10:00,101.5,101.59,101.49,101.59,16234.0,89.219,89.2981,89.2102,89.2981,16234.0
2018-05-30 10:15:00,101.58,101.63,101.55,101.55,21557.0,89.2893,89.3332,89.2629,89.2629,21557.0
2018-05-30 10:20:00,101.55,101.59,101.5,101.53,19700.0,89.2629,89.2981,89.219,89.2453,19700.0
2018-05-30 10:25:00,101.53,101.65,101.53,101.64,4070.0,89.2453,89.3508,89.2453,89.342,4070.0
2018-05-30 10:30:00,101.7,101.73,101.7,101.73,435.0,89.3948,89.4211,89.3948,89.4211,435.0
2018-05-30 10:35:00,101.74,101.75,101.65,101.67,5199.0,89.4299,89.4387,89.3508,89.3684,5199.0
2018-05-30 10:40:00,101.7,101.87,101.67,101.87,18425.0,89.3948,89.5442,89.3684,89.5442,18425.0
2018-05-30 10:45:00,101.9,101.92,101.87,101.87,5590.0,89.5706,89.5882,89.5442,89.5442,5590.0
2018-05-30 10:50:00,101.89,101.89,101.86,101.88,1090.0,89.5618,89.5618,89.5354,89.553,1090.0
2018-05-30 10:55:00,101.92,101.93,101.9,101.92,1387.0,89.5882,89.597,89.5706,89.5882,1387.0
2018-05-30 11:00:00,101.93,101.97,101.93,101.93,3685.0,89.597,89.6321,89.597,89.597,3685.0
2018-05-30 11:05:00,101.92,101.92,101.9,101.9,2102.0,89.5882,89.5882,89.5706,89.5706,2102.0
2018-05-30 11:10:00,101.88,101.9,101.87,101.89,2350.0,89.553,89.5706,89.5442,89.5618,2350.0
2018-05-30 11:15:00,101.86,101.88,101.85,101.86,2395.0,89.5354,89.553,89.5266,89.5354,2395.0
2018-05-30 11:20:00,101.88,101.95,101.88,101.95,2378.0,89.553,89.6145,89.553,89.6145,2378.0
2018-05-30 11:25:00,101.96,101.97,101.95,101.95,1200.0,89.6233,89.6321,89.6145,89.6145,1200.0
2018-05-30 11:30:00,101.96,102.06,101.95,102.05,12292.0,89.6233,89.7112,89.6145,89.7024,12292.0
2018-05-30 11:35:00,102.08,102.1,102.07,102.08,1157.0,89.7288,89.7464,89.72,89.7288,1157.0
2018-05-30 11:40:00,102.09,102.09,101.97,101.98,2530.0,89.7376,89.7376,89.6321,89.6409,2530.0
2018-05-30 11:45:00,102.0,102.03,101.99,102.02,6320.0,89.6585,89.6849,89.6497,89.6761,6320.0
2018-05-30 11:50:00,102.04,102.08,102.04,102.08,6086.0,89.6936,89.7288,89.6936,89.7288,6086.0
2018-05-30 11:55:00,102.09,102.2,102.08,102.16,13502.0,89.7376,89.8343,89.7288,89.7991,13502.0
2018-05-30 12:00:00,102.16,102.26,102.16,102.2,18559.0,89.7991,89.887,89.7991,89.8343,18559.0
2018-05-30 12:05:00,102.22,102.24,102.2,102.2,2592.0,89.8519,89.8694,89.8343,89.8343,2592.0
2018-05-30 12:10:00,102.17,102.19,102.17,102.19,4682.0,89.8079,89.8255,89.8079,89.8255,4682.0
2018-05-30 12:15:00,102.19,102.19,102.17,102.17,612.0,89.8255,89.8255,89.8079,89.8079,612.0
2018-05-30 12:20:00,102.2,102.24,102.2,102.21,3954.0,89.8343,89.8694,89.8343,89.8431,3954.0
2018-05-30 12:25:00,102.22,102.23,102.19,102.2,18426.0,89.8519,89.8607,89.8255,89.8343,18426.0
2018-05-30 12:30:00,102.21,102.22,102.17,102.2,2372.0,89.8431,89.8519,89.8079,89.8343,2372.0
2018-05-30 12:35:00,102.2,102.2,102.11,102.14,1453.0,89.8343,89.8343,89.7552,89.7815,1453.0
2018-05-30 12:40:00,102.14,102.17,102.13,102.16,2348.0,89.7815,89.8079,89.7728,89.7991,2348.0
2018-05-30 12:45:00,102.15,102.17,102.13,102.13,3938.0,89.7903,89.8079,89.7728,89.7728,3938.0
2018-05-30 12:50:00,102.16,102.17,102.15,102.16,1375.0,89.7991,89.8079,89.7903,89.7991,1375.0
2018-05-30 12:55:00,102.18,102.21,102.18,102.21,500.0,89.8167,89.8431,89.8167,89.8431,500.0
2018-05-30 13:00:00,102.21,102.21,102.15,102.15,4266.0,89.8431,89.8431,89.7903,89.7903,4266.0
2018-05-30 13:05:00,102.17,102.24,102.17,102.23,3123.0,89.8079,89.8694,89.8079,89.8607,3123.0
2018-05-30 13:10:00,102.24,102.3,102.22,102.3,2263.0,89.8694,89.9222,89.8519,89.9222,2263.0
2018-05-30 13:15:00,102.32,102.39,102.32,102.39,6014.0,89.9398,90.0013,89.9398,90.0013,6014.0
2018-05-30 13:20:00,102.37,102.39,102.33,102.35,6521.0,89.9837,90.0013,89.9486,89.9661,6521.0
2018-05-30 13:25:00,102.36,102.41,102.32,102.32,19657.0,89.9749,90.0189,89.9398,89.9398,19657.0
2018-05-30 13:30:00,102.32,102.33,102.3,102.31,4720.0,89.9398,89.9486,89.9222,89.931,4720.0
2018-05-30 13:35:00,102.33,102.33,102.3,102.3,938.0,89.9486,89.9486,89.9222,89.9222,938.0
2018-05-30 13:40:00,102.35,102.36,102.31,102.35,2576.0,89.9661,89.9749,89.931,89.9661,2576.0
2018-05-30 13:45:00,102.36,102.37,102.35,102.36,3025.0,89.9749,89.9837,89.9661,89.9749,3025.0
2018-05-30 13:50:00,102.38,102.39,102.32,102.32,19665.0,89.9925,90.0013,89.9398,89.9398,19665.0
2018-05-30 13:55:00,102.34,102.35,102.31,102.31,1661.0,89.9573,89.9661,89.931,89.931,1661.0
2018-05-30 14:00:00,102.32,102.36,102.32,102.36,1925.0,89.9398,89.9749,89.9398,89.9749,1925.0
2018-05-30 14:05:00,102.33,102.38,102.33,102.37,4997.0,89.9486,89.9925,89.9486,89.9837,4997.0
2018-05-30 14:10:00,102.37,102.4,102.37,102.39,1453.0,89.9837,90.0101,89.9837,90.0013,1453.0
2018-05-30 14:15:00,102.38,102.39,102.31,102.34,7588.0,89.9925,90.0013,89.931,89.9573,7588.0
2018-05-30 14:20:00,102.34,102.35,102.31,102.31,1222.0,89.9573,89.9661,89.931,89.931,1222.0
2018-05-30 14:25:00,102.29,102.35,102.29,102.33,2184.0,89.9134,89.9661,89.9134,89.9486,2184.0
2018-05-30 14:30:00,102.31,102.43,102.31,102.42,2171.0,89.931,90.0365,89.931,90.0277,2171.0
2018-05-30 14:35:00,102.4,102.42,102.4,102.42,931.0,90.0101,90.0277,90.0101,90.0277,931.0
2018-05-30 14:40:00,102.41,102.44,102.36,102.37,4574.0,90.0189,90.0452,89.9749,89.9837,4574.0
2018-05-30 14:45:00,102.37,102.38,102.34,102.36,10734.0,89.9837,89.9925,89.9573,89.9749,10734.0
2018-05-30 14:50:00,102.38,102.41,102.37,102.4,5200.0,89.9925,90.0189,89.9837,90.0101,5200.0
2018-05-30 14:55:00,102.36,102.38,102.35,102.37,1651.0,89.9749,89.9925,89.9661,89.9837,1651.0
2018-05-30 15:00:00,102.38,102.42,102.36,102.37,2885.0,89.9925,90.0277,89.9749,89.9837,2885.0
2018-05-30 15:05:00,102.37,102.4,102.32,102.32,33045.0,89.9837,90.0101,89.9398,89.9398,33045.0
2018-05-30 15:10:00,102.31,102.31,102.3,102.31,529.0,89.931,89.931,89.9222,89.931,529.0
2018-05-30 15:15:00,102.3,102.33,102.3,102.33,1023.0,89.9222,89.9486,89.9222,89.9486,1023.0
2018-05-30 15:20:00,102.34,102.34,102.25,102.27,3662.0,89.9573,89.9573,89.8782,89.8958,3662.0
2018-05-30 15:25:00,102.28,102.28,102.24,102.24,3124.0,89.9046,89.9046,89.8694,89.8694,3124.0
2018-05-30 15:30:00,102.22,102.24,102.21,102.22,1119.0,89.8519,89.8694,89.8431,89.8519,1119.0
2018-05-30 15:35:00,102.22,102.22,102.18,102.19,4099.0,89.8519,89.8519,89.8167,89.8255,4099.0
2018-05-30 15:40:00,102.17,102.22,102.17,102.21,9620.0,89.8079,89.8519,89.8079,89.8431,9620.0
2018-05-30 15:45:00,102.2,102.2,102.13,102.17,3443.0,89.8343,89.8343,89.7728,89.8079,3443.0
2018-05-30 15:50:00,102.17,102.22,102.17,102.21,10972.0,89.8079,89.8519,89.8079,89.8431,10972.0
2018-05-30 15:55:00,102.19,102.25,102.18,102.23,29458.0,89.8255,89.8782,89.8167,89.8607,29458.0
2018-05-31 09:30:00,102.08,102.08,101.89,101.92,7016.0,89.7288,89.7288,89.5618,89.5882,7016.0
2018-05-31 09:35:00,102.02,102.02,101.88,101.95,4283.0,89.6761,89.6761,89.553,89.6145,4283.0
2018-05-31 09:40:00,101.88,101.97,101.81,101.81,2781.0,89.553,89.6321,89.4915,89.4915,2781.0
2018-05-31 09:45:00,101.86,101.89,101.78,101.81,7045.0,89.5354,89.5618,89.4651,89.4915,7045.0
2018-05-31 09:50:00,101.81,101.85,101.78,101.85,3200.0,89.4915,89.5266,89.4651,89.5266,3200.0
2018-05-31 09:55:00,101.85,101.85,101.8,101.8,2660.0,89.5266,89.5266,89.4827,89.4827,2660.0
2018-05-31 10:00:00,101.78,101.9,101.78,101.88,2128.0,89.4651,89.5706,89.4651,89.553,2128.0
2018-05-31 10:05:00,101.87,101.87,101.69,101.7,1545.0,89.5442,89.5442,89.386,89.3948,1545.0
2018-05-31 10:10:00,101.68,101.81,101.65,101.81,12510.0,89.3772,89.4915,89.3508,89.4915,12510.0
2018-05-31 10:15:00,101.81,101.84,101.78,101.78,3115.0,89.4915,89.5178,89.4651,89.4651,3115.0
2018-05-31 10:20:00,101.81,101.81,101.78,101.79,1100.0,89.4915,89.4915,89.4651,89.4739,1100.0
2018-05-31 10:25:00,101.73,101.77,101.73,101.77,400.0,89.4211,89.4563,89.4211,89.4563,400.0
2018-05-31 10:30:00,101.75,101.82,101.72,101.8,2516.0,89.4387,89.5003,89.4124,89.4827,2516.0
2018-05-31 10:35:00,101.74,101.75,101.68,101.68,1818.0,89.4299,89.4387,89.3772,89.3772,1818.0
2018-05-31 10:40:00,101.69,101.72,101.67,101.7,3655.0,89.386,89.4124,89.3684,89.3948,3655.0
2018-05-31 10:45:00,101.72,101.72,101.64,101.65,5858.0,89.4124,89.4124,89.342,89.3508,5858.0
2018-05-31 10:50:00,101.59,101.66,101.59,101.62,2153.0,89.2981,89.3596,89.2981,89.3245,2153.0
2018-05-31 10:55:00,101.63,101.64,101.61,101.64,1450.0,89.3332,89.342,89.3157,89.342,1450.0
2018-05-31 11:00:00,101.62,101.71,101.61,101.71,5683.0,89.3245,89.4036,89.3157,89.4036,5683.0
2018-05-31 11:05:00,101.7,101.72,101.69,101.7,1353.0,89.3948,89.4124,89.386,89.3948,1353.0
2018-05-31 11:10:00,101.7,101.71,101.66,101.67,3531.0,89.3948,89.4036,89.3596,89.3684,3531.0
2018-05-31 11:15:00,101.68,101.69,101.61,101.61,1359.0,89.3772,89.386,89.3157,89.3157,1359.0
2018-05-31 11:20:00,101.63,101.64,101.57,101.59,4726.0,89.3332,89.342,89.2805,89.2981,4726.0
2018-05-31 11:25:00,101.62,101.81,101.61,101.81,8533.0,89.3245,89.4915,89.3157,89.4915,8533.0
2018-05-31 11:30:00,101.77,101.78,101.71,101.74,4228.0,89.4563,89.4651,89.4036,89.4299,4228.0
2018-05-31 11:35:00,101.71,101.88,101.68,101.81,8052.0,89.4036,89.553,89.3772,89.4915,8052.0
2018-05-31 11:40:00,101.82,101.95,101.82,101.91,5107.0,89.5003,89.6145,89.5003,89.5794,5107.0
2018-05-31 11:45:00,101.87,101.87,101.8,101.85,7678.0,89.5442,89.5442,89.4827,89.5266,7678.0
2018-05-31 11:50:00,101.79,101.81,101.78,101.81,629.0,89.4739,89.4915,89.4651,89.4915,629.0
2018-05-31 11:55:00,101.85,101.85,101.77,101.78,8157.0,89.5266,89.5266,89.4563,89.4651,8157.0
2018-05-31 12:00:00,101.77,101.77,101.68,101.69,1465.0,89.4563,89.4563,89.3772,89.386,1465.0
2018-05-31 12:05:00,101.69,101.7,101.61,101.61,6794.0,89.386,89.3948,89.3157,89.3157,6794.0
2018-05-31 12:10:00,101.62,101.63,101.61,101.63,1216.0,89.3245,89.3332,89.3157,89.3332,1216.0
2018-05-31 12:15:00,101.62,101.65,101.61,101.65,985.0,89.3245,89.3508,89.3157,89.3508,985.0
2018-05-31 12:20:00,101.65,101.66,101.63,101.64,1043.0,89.3508,89.3596,89.3332,89.342,1043.0
2018-05-31 12:25:00,101.63,101.64,101.51,101.54,2218.0,89.3332,89.342,89.2278,89.2541,2218.0
2018-05-31 12:30:00,101.51,101.52,101.47,101.47,3584.0,89.2278,89.2366,89.1926,89.1926,3584.0
2018-05-31 12:35:00,101.5,101.5,101.48,101.49,925.0,89.219,89.219,89.2014,89.2102,925.0
2018-05-31 12:40:00,101.49,101.57,101.48,101.57,1561.0,89.2102,89.2805,89.2014,89.2805,1561.0
2018-05-31 12:45:00,101.55,101.58,101.55,101.58,2014.0,89.2629,89.2893,89.2629,89.2893,2014.0
2018-05-31 12:50:00,101.58,101.59,101.55,101.57,1328.0,89.2893,89.2981,89.2629,89.2805,1328.0
2018-05-31 12:55:00,101.53,101.57,101.53,101.57,775.0,89.2453,89.2805,89.2453,89.2805,775.0
2018-05-31 13:00:00,101.58,101.59,101.51,101.52,1373.0,89.2893,89.2981,89.2278,89.2366,1373.0
2018-05-31 13:05:00,101.51,101.52,101.48,101.51,3028.0,89.2278,89.2366,89.2014,89.2278,3028.0
2018-05-31 13:10:00,101.47,101.47,101.42,101.44,2060.0,89.1926,89.1926,89.1487,89.1662,2060.0
2018-05-31 13:15:00,101.46,101.5,101.46,101.46,1652.0,89.1838,89.219,89.1838,89.1838,1652.0
2018-05-31 13:20:00,101.46,101.5,101.45,101.46,2519.0,89.1838,89.219,89.175,89.1838,2519.0
2018-05-31 13:25:00,101.45,101.45,101.43,101.43,595.0,89.175,89.175,89.1574,89.1574,595.0
2018-05-31 13:30:00,101.46,101.48,101.36,101.37,1744.0,89.1838,89.2014,89.0959,89.1047,1744.0
2018-05-31 13:35:00,101.34,101.41,101.34,101.4,4884.0,89.0783,89.1399,89.0783,89.1311,4884.0
2018-05-31 13:40:00,101.42,101.42,101.38,101.41,3578.0,89.1487,89.1487,89.1135,89.1399,3578.0
2018-05-31 13:45:00,101.4,101.41,101.35,101.36,5353.0,89.1311,89.1399,89.0871,89.0959,5353.0
2018-05-31 13:50:00,101.36,101.38,101.28,101.31,7625.0,89.0959,89.1135,89.0256,89.052,7625.0
2018-05-31 13:55:00,101.32,101.33,101.17,101.2,5199.0,89.0608,89.0695,88.9289,88.9553,5199.0
2018-05-31 14:00:00,101.16,101.16,101.05,101.15,5042.0,88.9201,88.9201,88.8234,88.9113,5042.0
2018-05-31 14:05:00,101.15,101.18,101.14,101.18,3460.0,88.9113,88.9377,88.9025,88.9377,3460.0
2018-05-31 14:10:00,101.19,101.21,101.16,101.19,2920.0,88.9465,88.9641,88.9201,88.9465,2920.0
2018-05-31 14:15:00,101.18,101.3,101.18,101.26,8058.0,88.9377,89.0432,88.9377,89.008,8058.0
2018-05-31 14:20:00,101.26,101.33,101.25,101.3,5340.0,89.008,89.0695,88.9992,89.0432,5340.0
2018-05-31 14:25:00,101.33,101.33,101.3,101.3,2321.0,89.0695,89.0695,89.0432,89.0432,2321.0
2018-05-31 14:30:00,101.24,101.24,101.21,101.23,5993.0,88.9904,88.9904,88.9641,88.9816,5993.0
2018-05-31 14:35:00,101.19,101.19,101.17,101.19,1359.0,88.9465,88.9465,88.9289,88.9465,1359.0
2018-05-31 14:40:00,101.18,101.24,101.17,101.24,3971.0,88.9377,88.9904,88.9289,88.9904,3971.0
2018-05-31 14:45:00,101.26,101.26,101.21,101.22,8420.0,89.008,89.008,88.9641,88.9729,8420.0
2018-05-31 14:50:00,101.24,101.33,101.24,101.33,1644.0,88.9904,89.0695,88.9904,89.0695,1644.0
2018-05-31 14:55:00,101.32,101.32,101.26,101.26,3379.0,89.0608,89.0608,89.008,89.008,3379.0
2018-05-31 15:00:00,101.33,101.38,101.27,101.3,8580.0,89.0695,89.1135,89.0168,89.0432,8580.0
2018-05-31 15:05:00,101.32,101.49,101.31,101.47,1857.0,89.0608,89.2102,89.052,89.1926,1857.0
2018-05-31 15:10:00,101.46,101.47,101.41,101.45,1749.0,89.1838,89.1926,89.1399,89.175,1749.0
2018-05-31 15:15:00,101.45,101.46,101.4,101.41,3840.0,89.175,89.1838,89.1311,89.1399,3840.0
2018-05-31 15:20:00,101.41,101.48,101.38,101.41,5177.0,89.1399,89.2014,89.1135,89.1399,5177.0
2018-05-31 15:25:00,101.39,101.46,101.39,101.45,25186.0,89.1223,89.1838,89.1223,89.175,25186.0
2018-05-31 15:30:00,101.42,101.42,101.36,101.39,10788.0,89.1487,89.1487,89.0959,89.1223,10788.0
2018-05-31 15:35:00,101.4,101.48,101.39,101.44,10943.0,89.1311,89.2014,89.1223,89.1662,10943.0
2018-05-31 15:40:00,101.47,101.47,101.32,101.33,9507.0,89.1926,89.1926,89.0608,89.0695,9507.0
2018-05-31 15:45:00,101.33,101.36,101.31,101.34,21346.0,89.0695,89.0959,89.052,89.0783,21346.0
2018-05-31 15:50:00,101.32,101.33,101.26,101.32,23681.0,89.0608,89.0695,89.008,89.0608,23681.0
2018-05-31 15:55:00,101.32,101.39,101.28,101.29,89988.0,89.0608,89.1223,89.0256,89.0344,89988.0
2018-06-01 09:30:00,101.81,101.85,101.75,101.83,8096.0,89.4915,89.5266,89.4387,89.509,8096.0
2018-06-01 09:35:00,101.86,101.91,101.85,101.86,3522.0,89.5354,89.5794,89.5266,89.5354,3522.0
2018-06-01 09:40:00,101.88,102.02,101.86,102.02,9172.0,89.553,89.6761,89.5354,89.6761,9172.0
2018-06-01 09:45:00,101.99,102.02,101.97,102.02,1318.0,89.6497,89.6761,89.6321,89.6761,1318.0
2018-06-01 09:50:00,102.02,102.05,101.97,102.0,6773.0,89.6761,89.7024,89.6321,89.6585,6773.0
2018-06-01 09:55:00,101.98,101.99,101.97,101.97,1639.0,89.6409,89.6497,89.6321,89.6321,1639.0
2018-06-01 10:00:00,102.02,102.09,102.01,102.08,4617.0,89.6761,89.7376,89.6673,89.7288,4617.0
2018-06-01 10:05:00,102.07,102.1,102.03,102.1,6068.0,89.72,89.7464,89.6849,89.7464,6068.0
2018-06-01 10:10:00,102.02,102.03,101.99,102.01,7383.0,89.6761,89.6849,89.6497,89.6673,7383.0
2018-06-01 10:15:00,101.98,101.98,101.89,101.96,2868.0,89.6409,89.6409,89.5618,89.6233,2868.0
2018-06-01 10:20:00,101.99,102.27,101.99,102.2,10234.0,89.6497,89.8958,89.6497,89.8343,10234.0
2018-06-01 10:25:00,102.16,102.16,102.11,102.11,1909.0,89.7991,89.7991,89.7552,89.7552,1909.0
2018-06-01 10:30:00,102.09,102.09,102.01,102.05,6319.0,89.7376,89.7376,89.6673,89.7024,6319.0
2018-06-01 10:35:00,102.06,102.07,102.03,102.06,9620.0,89.7112,89.72,89.6849,89.7112,9620.0
2018-06-01 10:40:00,102.05,102.06,101.95,101.96,5480.0,89.7024,89.7112,89.6145,89.6233,5480.0
2018-06-01 10:45:00,101.99,102.09,101.99,102.08,15474.0,89.6497,89.7376,89.6497,89.7288,15474.0
2018-06-01 10:50:00,102.09,102.1,102.08,102.09,3560.0,89.7376,89.7464,89.7288,89.7376,3560.0
2018-06-01 10:55:00,102.1,102.12,102.09,102.12,1470.0,89.7464,89.764,89.7376,89.764,1470.0
2018-06-01 11:00:00,102.11,102.13,102.08,102.1,1543.0,89.7552,89.7728,89.7288,89.7464,1543.0
2018-06-01 11:05:00,102.09,102.1,102.04,102.04,2435.0,89.7376,89.7464,89.6936,89.6936,2435.0
2018-06-01 11:10:00,102.05,102.06,102.02,102.04,3697.0,89.7024,89.7112,89.6761,89.6936,3697.0
2018-06-01 11:15:00,102.03,102.06,102.01,102.03,4560.0,89.6849,89.7112,89.6673,89.6849,4560.0
2018-06-01 11:20:00,102.04,102.08,102.03,102.05,5540.0,89.6936,89.7288,89.6849,89.7024,5540.0
2018-06-01 11:25:00,102.05,102.1,101.99,101.99,5766.0,89.7024,89.7464,89.6497,89.6497,5766.0
2018-06-01 11:30:00,101.97,102.1,101.97,102.07,4272.0,89.6321,89.7464,89.6321,89.72,4272.0
2018-06-01 11:35:00,102.08,102.11,102.04,102.08,7940.0,89.7288,89.7552,89.6936,89.7288,7940.0
2018-06-01 11:40:00,102.06,102.06,101.99,101.99,2776.0,89.7112,89.7112,89.6497,89.6497,2776.0
2018-06-01 11:45:00,101.99,102.0,101.99,102.0,900.0,89.6497,89.6585,89.6497,89.6585,900.0
2018-06-01 11:50:00,102.0,102.06,101.99,102.06,6805.0,89.6585,89.7112,89.6497,89.7112,6805.0
2018-06-01 11:55:00,102.05,102.09,102.05,102.06,1406.0,89.7024,89.7376,89.7024,89.7112,1406.0
2018-06-01 12:00:00,102.06,102.07,102.03,102.07,3354.0,89.7112,89.72,89.6849,89.72,3354.0
2018-06-01 12:05:00,102.07,102.1,102.05,102.1,3275.0,89.72,89.7464,89.7024,89.7464,3275.0
2018-06-01 12:10:00,102.1,102.14,102.09,102.13,3531.0,89.7464,89.7815,89.7376,89.7728,3531.0
2018-06-01 12:15:00,102.14,102.16,102.13,102.14,20842.0,89.7815,89.7991,89.7728,89.7815,20842.0
2018-06-01 12:20:00,102.15,102.15,102.08,102.1,4435.0,89.7903,89.7903,89.7288,89.7464,4435.0
2018-06-01 12:25:00,102.09,102.1,102.08,102.09,400.0,89.7376,89.7464,89.7288,89.7376,400.0
2018-06-01 12:30:00,102.1,102.16,102.09,102.15,5374.0,89.7464,89.7991,89.7376,89.7903,5374.0
2018-06-01 12:35:00,102.16,102.19,102.16,102.18,2450.0,89.7991,89.8255,89.7991,89.8167,2450.0
2018-06-01 12:40:00,102.18,102.2,102.17,102.18,4584.0,89.8167,89.8343,89.8079,89.8167,4584.0
2018-06-01 12:45:00,102.18,102.21,102.15,102.15,2533.0,89.8167,89.8431,89.7903,89.7903,2533.0
2018-06-01 12:50:00,102.16,102.17,102.15,102.15,2599.0,89.7991,89.8079,89.7903,89.7903,2599.0
2018-06-01 12:55:00,102.17,102.18,102.12,102.16,2486.0,89.8079,89.8167,89.764,89.7991,2486.0
2018-06-01 13:00:00,102.18,102.23,102.18,102.23,3802.0,89.8167,89.8607,89.8167,89.8607,3802.0
2018-06-01 13:05:00,102.24,102.26,102.24,102.26,2349.0,89.8694,89.887,89.8694,89.887,2349.0
2018-06-01 13:10:00,102.26,102.28,102.25,102.27,2688.0,89.887,89.9046,89.8782,89.8958,2688.0
2018-06-01 13:15:00,102.22,102.25,102.21,102.25,736.0,89.8519,89.8782,89.8431,89.8782,736.0
2018-06-01 13:20:00,102.25,102.29,102.24,102.29,5148.0,89.8782,89.9134,89.8694,89.9134,5148.0
2018-06-01 13:25:00,102.29,102.29,102.26,102.26,592.0,89.9134,89.9134,89.887,89.887,592.0
2018-06-01 13:30:00,102.26,102.27,102.2,102.21,1695.0,89.887,89.8958,89.8343,89.8431,1695.0
2018-06-01 13:35:00,102.19,102.2,102.19,102.19,779.0,89.8255,89.8343,89.8255,89.8255,779.0
2018-06-01 13:40:00,102.18,102.19,102.16,102.16,649.0,89.8167,89.8255,89.7991,89.7991,649.0
2018-06-01 13:45:00,102.17,102.18,102.16,102.16,3932.0,89.8079,89.8167,89.7991,89.7991,3932.0
2018-06-01 13:50:00,102.16,102.2,102.15,102.18,3447.0,89.7991,89.8343,89.7903,89.8167,3447.0
2018-06-01 13:55:00,102.17,102.2,102.16,102.18,2792.0,89.8079,89.8343,89.7991,89.8167,2792.0
2018-06-01 14:00:00,102.19,102.21,102.17,102.17,1787.0,89.8255,89.8431,89.8079,89.8079,1787.0
2018-06-01 14:05:00,102.14,102.16,102.07,102.07,2549.0,89.7815,89.7991,89.72,89.72,2549.0
2018-06-01 14:10:00,102.07,102.09,102.06,102.08,3687.0,89.72,89.7376,89.7112,89.7288,3687.0
2018-06-01 14:15:00,102.07,102.1,102.07,102.1,2218.0,89.72,89.7464,89.72,89.7464,2218.0
2018-06-01 14:20:00,102.1,102.15,102.1,102.13,2466.0,89.7464,89.7903,89.7464,89.7728,2466.0
2018-06-01 14:25:00,102.13,102.13,102.1,102.12,3796.0,89.7728,89.7728,89.7464,89.764,3796.0
2018-06-01 14:30:00,102.14,102.14,102.09,102.09,2260.0,89.7815,89.7815,89.7376,89.7376,2260.0
2018-06-01 14:35:00,102.09,102.1,102.08,102.09,1539.0,89.7376,89.7464,89.7288,89.7376,1539.0
2018-06-01 14:40:00,102.1,102.17,102.1,102.17,1667.0,89.7464,89.8079,89.7464,89.8079,1667.0
2018-06-01 14:45:00,102.19,102.23,102.18,102.23,3120.0,89.8255,89.8607,89.8167,89.8607,3120.0
2018-06-01 14:50:00,102.22,102.23,102.18,102.19,4739.0,89.8519,89.8607,89.8167,89.8255,4739.0
2018-06-01 14:55:00,102.19,102.23,102.17,102.19,2521.0,89.8255,89.8607,89.8079,89.8255,2521.0
2018-06-01 15:00:00,102.18,102.18,102.16,102.17,2648.0,89.8167,89.8167,89.7991,89.8079,2648.0
2018-06-01 15:05:00,102.13,102.13,102.08,102.09,12975.0,89.7728,89.7728,89.7288,89.7376,12975.0
2018-06-01 15:10:00,102.08,102.09,102.01,102.02,3933.0,89.7288,89.7376,89.6673,89.6761,3933.0
2018-06-01 15:15:00,102.02,102.03,102.0,102.02,1450.0,89.6761,89.6849,89.6585,89.6761,1450.0
2018-06-01 15:20:00,102.02,102.05,101.99,102.04,5464.0,89.6761,89.7024,89.6497,89.6936,5464.0
2018-06-01 15:25:00,102.03,102.07,102.03,102.07,2664.0,89.6849,89.72,89.6849,89.72,2664.0
2018-06-01 15:30:00,102.07,102.1,102.05,102.1,2251.0,89.72,89.7464,89.7024,89.7464,2251.0
2018-06-01 15:35:00,102.11,102.11,102.08,102.11,3261.0,89.7552,89.7552,89.7288,89.7552,3261.0
2018-06-01 15:40:00,102.12,102.13,102.1,102.12,2585.0,89.764,89.7728,89.7464,89.764,2585.0
2018-06-01 15:45:00,102.11,102.12,102.08,102.09,14113.0,89.7552,89.764,89.7288,89.7376,14113.0
2018-06-01 15:50:00,102.08,102.15,102.08,102.14,145831.0,89.7288,89.7903,89.7288,89.7815,145831.0
2018-06-01 15:55:00,102.14,102.17,102.1,102.14,59160.0,89.7815,89.8079,89.7464,89.7815,59160.0
2018-06-04 09:30:00,102.5,102.5,102.43,102.48,14933.0,90.098,90.098,90.0365,90.0804,14933.0
2018-06-04 09:35:00,102.5,102.56,102.46,102.54,2354.0,90.098,90.1507,90.0628,90.1331,2354.0
2018-06-04 09:40:00,102.58,102.67,102.58,102.67,12521.0,90.1683,90.2474,90.1683,90.2474,12521.0
2018-06-04 09:45:00,102.64,102.64,102.56,102.56,15245.0,90.221,90.221,90.1507,90.1507,15245.0
2018-06-04 09:50:00,102.54,102.6,102.54,102.57,5632.0,90.1331,90.1859,90.1331,90.1595,5632.0
2018-06-04 09:55:00,102.59,102.59,102.56,102.59,1156.0,90.1771,90.1771,90.1507,90.1771,1156.0
2018-06-04 10:00:00,102.61,102.61,102.55,102.55,690.0,90.1947,90.1947,90.1419,90.1419,690.0
2018-06-04 10:05:00,102.51,102.53,102.46,102.46,5832.0,90.1068,90.1244,90.0628,90.0628,5832.0
2018-06-04 10:10:00,102.48,102.48,102.42,102.45,1750.0,90.0804,90.0804,90.0277,90.054,1750.0
2018-06-04 10:15:00,102.42,102.46,102.41,102.43,30669.0,90.0277,90.0628,90.0189,90.0365,30669.0
2018-06-04 10:20:00,102.44,102.44,102.37,102.38,19874.0,90.0452,90.0452,89.9837,89.9925,19874.0
2018-06-04 10:25:00,102.38,102.38,102.3,102.31,23420.0,89.9925,89.9925,89.9222,89.931,23420.0
2018-06-04 10:30:00,102.3,102.31,102.26,102.27,2918.0,89.9222,89.931,89.887,89.8958,2918.0
2018-06-04 10:35:00,102.3,102.33,102.29,102.3,1652.0,89.9222,89.9486,89.9134,89.9222,1652.0
2018-06-04 10:40:00,102.31,102.35,102.3,102.31,14564.0,89.931,89.9661,89.9222,89.931,14564.0
2018-06-04 10:45:00,102.3,102.33,102.26,102.27,5380.0,89.9222,89.9486,89.887,89.8958,5380.0
2018-06-04 10:50:00,102.3,102.3,102.25,102.29,521.0,89.9222,89.9222,89.8782,89.9134,521.0
2018-06-04 10:55:00,102.31,102.32,102.29,102.29,4743.0,89.931,89.9398,89.9134,89.9134,4743.0
2018-06-04 11:00:00,102.31,102.35,102.31,102.34,1900.0,89.931,89.9661,89.931,89.9573,1900.0
2018-06-04 11:05:00,102.34,102.34,102.3,102.3,6570.0,89.9573,89.9573,89.9222,89.9222,6570.0
2018-06-04 11:10:00,102.3,102.35,102.29,102.29,5320.0,89.9222,89.9661,89.9134,89.9134,5320.0
2018-06-04 11:15:00,102.23,102.25,102.23,102.23,5328.0,89.8607,89.8782,89.8607,89.8607,5328.0
2018-06-04 11:20:00,102.23,102.24,102.19,102.22,4250.0,89.8607,89.8694,89.8255,89.8519,4250.0
2018-06-04 11:25:00,102.25,102.32,102.25,102.31,835.0,89.8782,89.9398,89.8782,89.931,835.0
2018-06-04 11:30:00,102.35,102.35,102.3,102.32,4164.0,89.9661,89.9661,89.9222,89.9398,4164.0
2018-06-04 11:35:00,102.33,102.33,102.31,102.32,3593.0,89.9486,89.9486,89.931,89.9398,3593.0
2018-06-04 11:40:00,102.35,102.38,102.33,102.37,2137.0,89.9661,89.9925,89.9486,89.9837,2137.0
2018-06-04 11:45:00,102.37,102.38,102.33,102.33,648.0,89.9837,89.9925,89.9486,89.9486,648.0
2018-06-04 11:50:00,102.32,102.33,102.31,102.33,4145.0,89.9398,89.9486,89.931,89.9486,4145.0
2018-06-04 11:55:00,102.34,102.37,102.34,102.37,654.0,89.9573,89.9837,89.9573,89.9837,654.0
2018-06-04 12:00:00,102.37,102.38,102.31,102.31,11606.0,89.9837,89.9925,89.931,89.931,11606.0
2018-06-04 12:05:00,102.32,102.35,102.31,102.32,2700.0,89.9398,89.9661,89.931,89.9398,2700.0
2018-06-04 12:10:00,102.29,102.36,102.28,102.35,1314.0,89.9134,89.9749,89.9046,89.9661,1314.0
2018-06-04 12:15:00,102.36,102.38,102.35,102.38,6419.0,89.9749,89.9925,89.9661,89.9925,6419.0
2018-06-04 12:20:00,102.39,102.44,102.39,102.4,7005.0,90.0013,90.0452,90.0013,90.0101,7005.0
2018-06-04 12:25:00,102.4,102.41,102.39,102.4,3870.0,90.0101,90.0189,90.0013,90.0101,3870.0
2018-06-04 12:30:00,102.4,102.41,102.39,102.4,3351.0,90.0101,90.0189,90.0013,90.0101,3351.0
2018-06-04 12:35:00,102.4,102.41,102.39,102.41,3050.0,90.0101,90.0189,90.0013,90.0189,3050.0
2018-06-04 12:40:00,102.4,102.4,102.39,102.4,1491.0,90.0101,90.0101,90.0013,90.0101,1491.0
2018-06-04 12:45:00,102.41,102.41,102.41,102.41,630.0,90.0189,90.0189,90.0189,90.0189,630.0
2018-06-04 12:50:00,102.41,102.41,102.4,102.41,524.0,90.0189,90.0189,90.0101,90.0189,524.0
2018-06-04 12:55:00,102.4,102.42,102.39,102.4,1517.0,90.0101,90.0277,90.0013,90.0101,1517.0
2018-06-04 13:00:00,102.43,102.43,102.43,102.43,500.0,90.0365,90.0365,90.0365,90.0365,500.0
2018-06-04 13:05:00,102.42,102.43,102.39,102.41,4076.0,90.0277,90.0365,90.0013,90.0189,4076.0
2018-06-04 13:10:00,102.41,102.41,102.41,102.41,0.0,90.0189,90.0189,90.0189,90.0189,0.0
2018-06-04 13:15:00,102.4,102.43,102.4,102.42,409.0,90.0101,90.0365,90.0101,90.0277,409.0
2018-06-04 13:20:00,102.43,102.43,102.41,102.43,1413.0,90.0365,90.0365,90.0189,90.0365,1413.0
2018-06-04 13:25:00,102.42,102.42,102.4,102.4,2060.0,90.0277,90.0277,90.0101,90.0101,2060.0
2018-06-04 13:30:00,102.39,102.4,102.38,102.38,3927.0,90.0013,90.0101,89.9925,89.9925,3927.0
2018-06-04 13:35:00,102.34,102.35,102.33,102.33,720.0,89.9573,89.9661,89.9486,89.9486,720.0
2018-06-04 13:40:00,102.34,102.35,102.33,102.34,814.0,89.9573,89.9661,89.9486,89.9573,814.0
2018-06-04 13:45:00,102.36,102.36,102.32,102.32,2814.0,89.9749,89.9749,89.9398,89.9398,2814.0
2018-06-04 13:50:00,102.32,102.34,102.32,102.33,1179.0,89.9398,89.9573,89.9398,89.9486,1179.0
2018-06-04 13:55:00,102.33,102.35,102.32,102.34,887.0,89.9486,89.9661,89.9398,89.9573,887.0
2018-06-04 14:00:00,102.35,102.38,102.34,102.38,1506.0,89.9661,89.9925,89.9573,89.9925,1506.0
2018-06-04 14:05:00,102.39,102.4,102.38,102.39,616.0,90.0013,90.0101,89.9925,90.0013,616.0
2018-06-04 14:10:00,102.4,102.41,102.4,102.4,2226.0,90.0101,90.0189,90.0101,90.0101,2226.0
2018-06-04 14:15:00,102.41,102.41,102.38,102.39,3026.0,90.0189,90.0189,89.9925,90.0013,3026.0
2018-06-04 14:20:00,102.39,102.41,102.38,102.41,2678.0,90.0013,90.0189,89.9925,90.0189,2678.0
2018-06-04 14:25:00,102.4,102.42,102.4,102.42,666.0,90.0101,90.0277,90.0101,90.0277,666.0
2018-06-04 14:30:00,102.41,102.42,102.38,102.39,10616.0,90.0189,90.0277,89.9925,90.0013,10616.0
2018-06-04 14:35:00,102.39,102.41,102.38,102.4,1664.0,90.0013,90.0189,89.9925,90.0101,1664.0
2018-06-04 14:40:00,102.41,102.41,102.38,102.38,550.0,90.0189,90.0189,89.9925,89.9925,550.0
2018-06-04 14:45:00,102.43,102.43,102.41,102.42,946.0,90.0365,90.0365,90.0189,90.0277,946.0
2018-06-04 14:50:00,102.43,102.43,102.42,102.42,1638.0,90.0365,90.0365,90.0277,90.0277,1638.0
2018-06-04 14:55:00,102.44,102.51,102.43,102.5,3209.0,90.0452,90.1068,90.0365,90.098,3209.0
2018-06-04 15:00:00,102.49,102.5,102.48,102.5,4164.0,90.0892,90.098,90.0804,90.098,4164.0
2018-06-04 15:05:00,102.51,102.51,102.48,102.5,2024.0,90.1068,90.1068,90.0804,90.098,2024.0
2018-06-04 15:10:00,102.51,102.54,102.49,102.54,4119.0,90.1068,90.1331,90.0892,90.1331,4119.0
2018-06-04 15:15:00,102.55,102.55,102.53,102.55,2653.0,90.1419,90.1419,90.1244,90.1419,2653.0
2018-06-04 15:20:00,102.51,102.53,102.51,102.53,2478.0,90.1068,90.1244,90.1068,90.1244,2478.0
2018-06-04 15:25:00,102.55,102.55,102.53,102.53,500.0,90.1419,90.1419,90.1244,90.1244,500.0
2018-06-04 15:30:00,102.52,102.52,102.5,102.51,4460.0,90.1156,90.1156,90.098,90.1068,4460.0
2018-06-04 15:35:00,102.53,102.53,102.5,102.51,3692.0,90.1244,90.1244,90.098,90.1068,3692.0
2018-06-04 15:40:00,102.52,102.54,102.51,102.52,3706.0,90.1156,90.1331,90.1068,90.1156,3706.0
2018-06-04 15:45:00,102.48,102.48,102.45,102.48,2283.0,90.0804,90.0804,90.054,90.0804,2283.0
2018-06-04 15:50:00,102.49,102.53,102.49,102.5,21727.0,90.0892,90.1244,90.0892,90.098,21727.0
2018-06-04 15:55:00,102.51,102.52,102.47,102.5,9511.0,90.1068,90.1156,90.0716,90.098,9511.0
2018-06-05 09:30:00,102.55,102.57,102.5,102.51,4940.0,90.1419,90.1595,90.098,90.1068,4940.0
2018-06-05 09:35:00,102.58,102.65,102.58,102.62,2180.0,90.1683,90.2298,90.1683,90.2035,2180.0
2018-06-05 09:40:00,102.61,102.69,102.57,102.68,1199.0,90.1947,90.265,90.1595,90.2562,1199.0
2018-06-05 09:45:00,102.68,102.68,102.63,102.63,3053.0,90.2562,90.2562,90.2123,90.2123,3053.0
2018-06-05 09:50:00,102.66,102.67,102.62,102.64,28264.0,90.2386,90.2474,90.2035,90.221,28264.0
2018-06-05 09:55:00,102.65,102.68,102.64,102.65,2452.0,90.2298,90.2562,90.221,90.2298,2452.0
2018-06-05 10:00:00,102.67,102.75,102.67,102.74,11514.0,90.2474,90.3177,90.2474,90.3089,11514.0
2018-06-05 10:05:00,102.74,102.8,102.73,102.77,19151.0,90.3089,90.3617,90.3002,90.3353,19151.0
2018-06-05 10:10:00,102.75,102.75,102.68,102.68,3717.0,90.3177,90.3177,90.2562,90.2562,3717.0
2018-06-05 10:15:00,102.69,102.72,102.68,102.72,1001.0,90.265,90.2914,90.2562,90.2914,1001.0
2018-06-05 10:20:00,102.69,102.7,102.68,102.69,6987.0,90.265,90.2738,90.2562,90.265,6987.0
2018-06-05 10:25:00,102.68,102.74,102.68,102.74,3393.0,90.2562,90.3089,90.2562,90.3089,3393.0
2018-06-05 10:30:00,102.76,102.77,102.68,102.69,7458.0,90.3265,90.3353,90.2562,90.265,7458.0
2018-06-05 10:35:00,102.67,102.69,102.61,102.63,10045.0,90.2474,90.265,90.1947,90.2123,10045.0
2018-06-05 10:40:00,102.64,102.64,102.59,102.6,2000.0,90.221,90.221,90.1771,90.1859,2000.0
2018-06-05 10:45:00,102.62,102.63,102.54,102.56,27352.0,90.2035,90.2123,90.1331,90.1507,27352.0
2018-06-05 10:50:00,102.58,102.61,102.58,102.61,2967.0,90.1683,90.1947,90.1683,90.1947,2967.0
2018-06-05 10:55:00,102.6,102.61,102.59,102.61,835.0,90.1859,90.1947,90.1771,90.1947,835.0
2018-06-05 11:00:00,102.62,102.62,102.57,102.58,1179.0,90.2035,90.2035,90.1595,90.1683,1179.0
2018-06-05 11:05:00,102.53,102.53,102.4,102.41,2451.0,90.1244,90.1244,90.0101,90.0189,2451.0
2018-06-05 11:10:00,102.39,102.41,102.39,102.41,650.0,90.0013,90.0189,90.0013,90.0189,650.0
2018-06-05 11:15:00,102.49,102.53,102.49,102.53,1070.0,90.0892,90.1244,90.0892,90.1244,1070.0
2018-06-05 11:20:00,102.53,102.54,102.53,102.53,669.0,90.1244,90.1331,90.1244,90.1244,669.0
2018-06-05 11:25:00,102.5,102.5,102.47,102.48,1808.0,90.098,90.098,90.0716,90.0804,1808.0
2018-06-05 11:30:00,102.46,102.48,102.46,102.47,644.0,90.0628,90.0804,90.0628,90.0716,644.0
2018-06-05 11:35:00,102.47,102.51,102.42,102.49,907.0,90.0716,90.1068,90.0277,90.0892,907.0
2018-06-05 11:40:00,102.47,102.47,102.37,102.37,3263.0,90.0716,90.0716,89.9837,89.9837,3263.0
2018-06-05 11:45:00,102.37,102.39,102.35,102.39,1401.0,89.9837,90.0013,89.9661,90.0013,1401.0
2018-06-05 11:50:00,102.39,102.41,102.37,102.37,2933.0,90.0013,90.0189,89.9837,89.9837,2933.0
2018-06-05 11:55:00,102.4,102.42,102.4,102.42,500.0,90.0101,90.0277,90.0101,90.0277,500.0
2018-06-05 12:00:00,102.41,102.44,102.38,102.38,2282.0,90.0189,90.0452,89.9925,89.9925,2282.0
2018-06-05 12:05:00,102.33,102.43,102.33,102.4,2048.0,89.9486,90.0365,89.9486,90.0101,2048.0
2018-06-05 12:10:00,102.45,102.49,102.45,102.49,69337.0,90.054,90.0892,90.054,90.0892,69337.0
2018-06-05 12:15:00,102.48,102.48,102.46,102.46,54731.0,90.0804,90.0804,90.0628,90.0628,54731.0
2018-06-05 12:20:00,102.47,102.49,102.43,102.44,3273.0,90.0716,90.0892,90.0365,90.0452,3273.0
2018-06-05 12:25:00,102.42,102.45,102.41,102.45,307.0,90.0277,90.054,90.0189,90.054,307.0
2018-06-05 12:30:00,102.49,102.5,102.47,102.49,1158.0,90.0892,90.098,90.0716,90.0892,1158.0
2018-06-05 12:35:00,102.46,102.5,102.46,102.49,4070.0,90.0628,90.098,90.0628,90.0892,4070.0
2018-06-05 12:40:00,102.52,102.55,102.52,102.53,1361.0,90.1156,90.1419,90.1156,90.1244,1361.0
2018-06-05 12:45:00,102.5,102.52,102.47,102.47,3613.0,90.098,90.1156,90.0716,90.0716,3613.0
2018-06-05 12:50:00,102.48,102.49,102.46,102.48,894.0,90.0804,90.0892,90.0628,90.0804,894.0
2018-06-05 12:55:00,102.51,102.52,102.49,102.5,1458.0,90.1068,90.1156,90.0892,90.098,1458.0
2018-06-05 13:00:00,102.5,102.54,102.5,102.52,1210.0,90.098,90.1331,90.098,90.1156,1210.0
2018-06-05 13:05:00,102.55,102.55,102.55,102.55,550.0,90.1419,90.1419,90.1419,90.1419,550.0
2018-06-05 13:10:00,102.55,102.59,102.54,102.58,5380.0,90.1419,90.1771,90.1331,90.1683,5380.0
2018-06-05 13:15:00,102.61,102.61,102.6,102.6,2272.0,90.1947,90.1947,90.1859,90.1859,2272.0
2018-06-05 13:20:00,102.59,102.6,102.59,102.6,827.0,90.1771,90.1859,90.1771,90.1859,827.0
2018-06-05 13:25:00,102.59,102.6,102.58,102.59,2771.0,90.1771,90.1859,90.1683,90.1771,2771.0
2018-06-05 13:30:00,102.61,102.62,102.6,102.62,4275.0,90.1947,90.2035,90.1859,90.2035,4275.0
2018-06-05 13:35:00,102.6,102.62,102.6,102.6,1269.0,90.1859,90.2035,90.1859,90.1859,1269.0
2018-06-05 13:40:00,102.61,102.62,102.58,102.62,819.0,90.1947,90.2035,90.1683,90.2035,819.0
2018-06-05 13:45:00,102.63,102.64,102.63,102.64,534.0,90.2123,90.221,90.2123,90.221,534.0
2018-06-05 13:50:00,102.64,102.64,102.64,102.64,0.0,90.221,90.221,90.221,90.221,0.0
2018-06-05 13:55:00,102.61,102.62,102.59,102.61,6655.0,90.1947,90.2035,90.1771,90.1947,6655.0
2018-06-05 14:00:00,102.61,102.61,102.55,102.56,1617.0,90.1947,90.1947,90.1419,90.1507,1617.0
2018-06-05 14:05:00,102.58,102.6,102.58,102.59,6533.0,90.1683,90.1859,90.1683,90.1771,6533.0
2018-06-05 14:10:00,102.59,102.63,102.59,102.62,6065.0,90.1771,90.2123,90.1771,90.2035,6065.0
2018-06-05 14:15:00,102.63,102.69,102.62,102.69,2382.0,90.2123,90.265,90.2035,90.265,2382.0
2018-06-05 14:20:00,102.67,102.69,102.66,102.68,3027.0,90.2474,90.265,90.2386,90.2562,3027.0
2018-06-05 14:25:00,102.69,102.69,102.68,102.69,697.0,90.265,90.265,90.2562,90.265,697.0
2018-06-05 14:30:00,102.7,102.71,102.69,102.7,3309.0,90.2738,90.2826,90.265,90.2738,3309.0
2018-06-05 14:35:00,102.7,102.72,102.69,102.71,7261.0,90.2738,90.2914,90.265,90.2826,7261.0
2018-06-05 14:40:00,102.69,102.72,102.68,102.69,2452.0,90.265,90.2914,90.2562,90.265,2452.0
2018-06-05 14:45:00,102.7,102.73,102.69,102.72,3124.0,90.2738,90.3002,90.265,90.2914,3124.0
2018-06-05 14:50:00,102.72,102.74,102.72,102.74,500.0,90.2914,90.3089,90.2914,90.3089,500.0
2018-06-05 14:55:00,102.74,102.74,102.72,102.73,1183.0,90.3089,90.3089,90.2914,90.3002,1183.0
2018-06-05 15:00:00,102.74,102.74,102.72,102.72,1507.0,90.3089,90.3089,90.2914,90.2914,1507.0
2018-06-05 15:05:00,102.73,102.74,102.72,102.74,1052.0,90.3002,90.3089,90.2914,90.3089,1052.0
2018-06-05 15:10:00,102.74,102.74,102.65,102.65,2320.0,90.3089,90.3089,90.2298,90.2298,2320.0
2018-06-05 15:15:00,102.66,102.67,102.65,102.66,4548.0,90.2386,90.2474,90.2298,90.2386,4548.0
2018-06-05 15:20:00,102.66,102.66,102.61,102.61,4235.0,90.2386,90.2386,90.1947,90.1947,4235.0
2018-06-05 15:25:00,102.63,102.65,102.62,102.64,3460.0,90.2123,90.2298,90.2035,90.221,3460.0
2018-06-05 15:30:00,102.64,102.67,102.63,102.67,8922.0,90.221,90.2474,90.2123,90.2474,8922.0
2018-06-05 15:35:00,102.66,102.69,102.66,102.67,6301.0,90.2386,90.265,90.2386,90.2474,6301.0
2018-06-05 15:40:00,102.66,102.66,102.63,102.64,3821.0,90.2386,90.2386,90.2123,90.221,3821.0
2018-06-05 15:45:00,102.64,102.71,102.64,102.7,3011.0,90.221,90.2826,90.221,90.2738,3011.0
2018-06-05 15:50:00,102.69,102.72,102.67,102.69,7584.0,90.265,90.2914,90.2474,90.265,7584.0
2018-06-05 15:55:00,102.7,102.72,102.68,102.7,10098.0,90.2738,90.2914,90.2562,90.2738,10098.0
2018-06-06 09:30:00,102.86,102.98,102.86,102.88,10652.0,90.4144,90.5199,90.4144,90.432,10652.0
2018-06-06 09:35:00,102.91,102.93,102.89,102.89,2331.0,90.4584,90.476,90.4408,90.4408,2331.0
2018-06-06 09:40:00,102.91,102.91,102.83,102.88,2264.0,90.4584,90.4584,90.3881,90.432,2264.0
2018-06-06 09:45:00,102.88,102.88,102.8,102.81,2592.0,90.432,90.432,90.3617,90.3705,2592.0
2018-06-06 09:50:00,102.72,102.78,102.72,102.77,8134.0,90.2914,90.3441,90.2914,90.3353,8134.0
2018-06-06 09:55:00,102.8,102.8,102.69,102.71,4373.0,90.3617,90.3617,90.265,90.2826,4373.0
2018-06-06 10:00:00,102.7,102.7,102.64,102.64,6409.0,90.2738,90.2738,90.221,90.221,6409.0
2018-06-06 10:05:00,102.64,102.67,102.62,102.67,2123.0,90.221,90.2474,90.2035,90.2474,2123.0
2018-06-06 10:10:00,102.65,102.71,102.65,102.69,1848.0,90.2298,90.2826,90.2298,90.265,1848.0
2018-06-06 10:15:00,102.72,102.72,102.69,102.71,2022.0,90.2914,90.2914,90.265,90.2826,2022.0
2018-06-06 10:20:00,102.72,102.75,102.71,102.75,105822.0,90.2914,90.3177,90.2826,90.3177,105822.0
2018-06-06 10:25:00,102.75,102.77,102.74,102.76,3304.0,90.3177,90.3353,90.3089,90.3265,3304.0
2018-06-06 10:30:00,102.74,102.76,102.7,102.75,3835.0,90.3089,90.3265,90.2738,90.3177,3835.0
2018-06-06 10:35:00,102.73,102.78,102.73,102.78,3373.0,90.3002,90.3441,90.3002,90.3441,3373.0
2018-06-06 10:40:00,102.77,102.79,102.74,102.75,5916.0,90.3353,90.3529,90.3089,90.3177,5916.0
2018-06-06 10:45:00,102.68,102.72,102.67,102.68,12335.0,90.2562,90.2914,90.2474,90.2562,12335.0
2018-06-06 10:50:00,102.65,102.74,102.65,102.73,3189.0,90.2298,90.3089,90.2298,90.3002,3189.0
2018-06-06 10:55:00,102.74,102.8,102.74,102.79,1674.0,90.3089,90.3617,90.3089,90.3529,1674.0
2018-06-06 11:00:00,102.81,102.87,102.81,102.86,3407.0,90.3705,90.4232,90.3705,90.4144,3407.0
2018-06-06 11:05:00,102.86,102.86,102.83,102.84,1416.0,90.4144,90.4144,90.3881,90.3968,1416.0
2018-06-06 11:10:00,102.84,102.85,102.84,102.84,2993.0,90.3968,90.4056,90.3968,90.3968,2993.0
2018-06-06 11:15:00,102.83,102.85,102.79,102.83,6201.0,90.3881,90.4056,90.3529,90.3881,6201.0
2018-06-06 11:20:00,102.83,102.88,102.82,102.87,3539.0,90.3881,90.432,90.3793,90.4232,3539.0
2018-06-06 11:25:00,102.9,102.92,102.9,102.91,2333.0,90.4496,90.4672,90.4496,90.4584,2333.0
2018-06-06 11:30:00,102.94,102.97,102.92,102.93,3283.0,90.4847,90.5111,90.4672,90.476,3283.0
2018-06-06 11:35:00,102.93,102.96,102.93,102.94,4113.0,90.476,90.5023,90.476,90.4847,4113.0
2018-06-06 11:40:00,102.95,102.98,102.95,102.98,3031.0,90.4935,90.5199,90.4935,90.5199,3031.0
2018-06-06 11:45:00,102.98,102.99,102.95,102.98,13651.0,90.5199,90.5287,90.4935,90.5199,13651.0
2018-06-06 11:50:00,102.98,102.98,102.92,102.92,6922.0,90.5199,90.5199,90.4672,90.4672,6922.0
2018-06-06 11:55:00,102.92,103.0,102.92,103.0,3738.0,90.4672,90.5375,90.4672,90.5375,3738.0
2018-06-06 12:00:00,102.99,102.99,102.94,102.94,1780.0,90.5287,90.5287,90.4847,90.4847,1780.0
2018-06-06 12:05:00,102.97,102.99,102.94,102.99,2392.0,90.5111,90.5287,90.4847,90.5287,2392.0
2018-06-06 12:10:00,102.99,103.0,102.99,103.0,3719.0,90.5287,90.5375,90.5287,90.5375,3719.0
2018-06-06 12:15:00,103.01,103.03,102.99,103.03,3341.0,90.5463,90.5639,90.5287,90.5639,3341.0
2018-06-06 12:20:00,103.02,103.02,103.01,103.02,1013.0,90.5551,90.5551,90.5463,90.5551,1013.0
2018-06-06 12:25:00,103.01,103.01,102.99,103.0,700.0,90.5463,90.5463,90.5287,90.5375,700.0
2018-06-06 12:30:00,103.03,103.04,103.02,103.04,2487.0,90.5639,90.5726,90.5551,90.5726,2487.0
2018-06-06 12:35:00,103.02,103.02,102.99,103.0,1708.0,90.5551,90.5551,90.5287,90.5375,1708.0
2018-06-06 12:40:00,102.99,103.01,102.99,103.0,3396.0,90.5287,90.5463,90.5287,90.5375,3396.0
2018-06-06 12:45:00,102.99,103.0,102.98,102.98,1831.0,90.5287,90.5375,90.5199,90.5199,1831.0
2018-06-06 12:50:00,102.99,102.99,102.97,102.99,5839.0,90.5287,90.5287,90.5111,90.5287,5839.0
2018-06-06 12:55:00,102.98,103.0,102.98,103.0,1823.0,90.5199,90.5375,90.5199,90.5375,1823.0
2018-06-06 13:00:00,103.02,103.02,103.0,103.01,1209.0,90.5551,90.5551,90.5375,90.5463,1209.0
2018-06-06 13:05:00,103.02,103.06,103.01,103.06,1019.0,90.5551,90.5902,90.5463,90.5902,1019.0
2018-06-06 13:10:00,103.03,103.06,103.03,103.04,1924.0,90.5639,90.5902,90.5639,90.5726,1924.0
2018-06-06 13:15:00,103.06,103.09,103.06,103.06,1494.0,90.5902,90.6166,90.5902,90.5902,1494.0
2018-06-06 13:20:00,103.06,103.06,103.02,103.05,3740.0,90.5902,90.5902,90.5551,90.5814,3740.0
2018-06-06 13:25:00,103.08,103.09,103.07,103.08,1529.0,90.6078,90.6166,90.599,90.6078,1529.0
2018-06-06 13:30:00,103.09,103.09,103.07,103.08,2660.0,90.6166,90.6166,90.599,90.6078,2660.0
2018-06-06 13:35:00,103.09,103.11,103.08,103.08,3665.0,90.6166,90.6342,90.6078,90.6078,3665.0
2018-06-06 13:40:00,103.09,103.09,103.07,103.07,1154.0,90.6166,90.6166,90.599,90.599,1154.0
2018-06-06 13:45:00,103.06,103.08,103.06,103.08,2243.0,90.5902,90.6078,90.5902,90.6078,2243.0
2018-06-06 13:50:00,103.07,103.08,103.05,103.05,3137.0,90.599,90.6078,90.5814,90.5814,3137.0
2018-06-06 13:55:00,103.06,103.06,103.04,103.05,743.0,90.5902,90.5902,90.5726,90.5814,743.0
2018-06-06 14:00:00,103.07,103.08,103.05,103.08,2504.0,90.599,90.6078,90.5814,90.6078,2504.0
2018-06-06 14:05:00,103.09,103.11,103.09,103.1,1679.0,90.6166,90.6342,90.6166,90.6254,1679.0
2018-06-06 14:10:00,103.11,103.13,103.1,103.12,4584.0,90.6342,90.6518,90.6254,90.643,4584.0
2018-06-06 14:15:00,103.11,103.15,103.11,103.13,2628.0,90.6342,90.6693,90.6342,90.6518,2628.0
2018-06-06 14:20:00,103.12,103.14,103.12,103.13,2674.0,90.643,90.6605,90.643,90.6518,2674.0
2018-06-06 14:25:00,103.14,103.16,103.13,103.15,2945.0,90.6605,90.6781,90.6518,90.6693,2945.0
2018-06-06 14:30:00,103.15,103.16,103.13,103.15,3996.0,90.6693,90.6781,90.6518,90.6693,3996.0
2018-06-06 14:35:00,103.17,103.23,103.16,103.22,6905.0,90.6869,90.7397,90.6781,90.7309,6905.0
2018-06-06 14:40:00,103.23,103.29,103.23,103.29,2364.0,90.7397,90.7924,90.7397,90.7924,2364.0
2018-06-06 14:45:00,103.31,103.33,103.29,103.33,4689.0,90.81,90.8276,90.7924,90.8276,4689.0
2018-06-06 14:50:00,103.32,103.32,103.28,103.28,9271.0,90.8188,90.8188,90.7836,90.7836,9271.0
2018-06-06 14:55:00,103.28,103.32,103.28,103.28,17509.0,90.7836,90.8188,90.7836,90.7836,17509.0
2018-06-06 15:00:00,103.29,103.31,103.27,103.29,8414.0,90.7924,90.81,90.7748,90.7924,8414.0
2018-06-06 15:05:00,103.29,103.33,103.26,103.27,5248.0,90.7924,90.8276,90.766,90.7748,5248.0
2018-06-06 15:10:00,103.27,103.29,103.26,103.29,6458.0,90.7748,90.7924,90.766,90.7924,6458.0
2018-06-06 15:15:00,103.28,103.34,103.28,103.34,11348.0,90.7836,90.8363,90.7836,90.8363,11348.0
2018-06-06 15:20:00,103.32,103.35,103.32,103.33,9434.0,90.8188,90.8451,90.8188,90.8276,9434.0
2018-06-06 15:25:00,103.33,103.34,103.3,103.32,12920.0,90.8276,90.8363,90.8012,90.8188,12920.0
2018-06-06 15:30:00,103.31,103.33,103.3,103.32,6465.0,90.81,90.8276,90.8012,90.8188,6465.0
2018-06-06 15:35:00,103.33,103.34,103.3,103.31,9119.0,90.8276,90.8363,90.8012,90.81,9119.0
2018-06-06 15:40:00,103.32,103.34,103.3,103.3,17535.0,90.8188,90.8363,90.8012,90.8012,17535.0
2018-06-06 15:45:00,103.29,103.31,103.26,103.31,8524.0,90.7924,90.81,90.766,90.81,8524.0
2018-06-06 15:50:00,103.32,103.36,103.32,103.35,13676.0,90.8188,90.8539,90.8188,90.8451,13676.0
2018-06-06 15:55:00,103.35,103.45,103.34,103.45,12379.0,90.8451,90.933,90.8363,90.933,12379.0
2018-06-07 09:30:00,103.58,103.65,103.58,103.64,11657.0,91.0473,91.1088,91.0473,91.1,11657.0
2018-06-07 09:35:00,103.62,103.72,103.62,103.67,1486.0,91.0825,91.1704,91.0825,91.1264,1486.0
2018-06-07 09:40:00,103.67,103.76,103.65,103.76,3155.0,91.1264,91.2055,91.1088,91.2055,3155.0
2018-06-07 09:45:00,103.77,103.81,103.76,103.8,1619.0,91.2143,91.2495,91.2055,91.2407,1619.0
2018-06-07 09:50:00,103.86,103.91,103.81,103.91,1957.0,91.2934,91.3374,91.2495,91.3374,1957.0
2018-06-07 09:55:00,103.87,103.89,103.83,103.83,718.0,91.3022,91.3198,91.2671,91.2671,718.0
2018-06-07 10:00:00,103.82,103.87,103.82,103.86,487.0,91.2583,91.3022,91.2583,91.2934,487.0
2018-06-07 10:05:00,103.86,103.87,103.71,103.74,2821.0,91.2934,91.3022,91.1616,91.1879,2821.0
2018-06-07 10:10:00,103.73,103.73,103.66,103.72,2260.0,91.1792,91.1792,91.1176,91.1704,2260.0
2018-06-07 10:15:00,103.7,103.76,103.7,103.73,4447.0,91.1528,91.2055,91.1528,91.1792,4447.0
2018-06-07 10:20:00,103.7,103.7,103.66,103.66,1150.0,91.1528,91.1528,91.1176,91.1176,1150.0
2018-06-07 10:25:00,103.65,103.67,103.65,103.67,533.0,91.1088,91.1264,91.1088,91.1264,533.0
2018-06-07 10:30:00,103.65,103.65,103.61,103.63,3048.0,91.1088,91.1088,91.0737,91.0913,3048.0
2018-06-07 10:35:00,103.65,103.65,103.54,103.54,2057.0,91.1088,91.1088,91.0121,91.0121,2057.0
2018-06-07 10:40:00,103.65,103.68,103.64,103.67,5037.0,91.1088,91.1352,91.1,91.1264,5037.0
2018-06-07 10:45:00,103.68,103.69,103.63,103.67,2669.0,91.1352,91.144,91.0913,91.1264,2669.0
2018-06-07 10:50:00,103.69,103.69,103.65,103.66,785.0,91.144,91.144,91.1088,91.1176,785.0
2018-06-07 10:55:00,103.66,103.72,103.65,103.66,8421.0,91.1176,91.1704,91.1088,91.1176,8421.0
2018-06-07 11:00:00,103.61,103.64,103.6,103.6,2878.0,91.0737,91.1,91.0649,91.0649,2878.0
2018-06-07 11:05:00,103.61,103.62,103.55,103.6,1745.0,91.0737,91.0825,91.0209,91.0649,1745.0
2018-06-07 11:10:00,103.62,103.73,103.62,103.73,1501.0,91.0825,91.1792,91.0825,91.1792,1501.0
2018-06-07 11:15:00,103.71,103.71,103.67,103.68,3021.0,91.1616,91.1616,91.1264,91.1352,3021.0
2018-06-07 11:20:00,103.68,103.68,103.65,103.65,625.0,91.1352,91.1352,91.1088,91.1088,625.0
2018-06-07 11:25:00,103.67,103.67,103.58,103.6,2829.0,91.1264,91.1264,91.0473,91.0649,2829.0
2018-06-07 11:30:00,103.62,103.63,103.6,103.6,661.0,91.0825,91.0913,91.0649,91.0649,661.0
2018-06-07 11:35:00,103.58,103.58,103.55,103.58,549.0,91.0473,91.0473,91.0209,91.0473,549.0
2018-06-07 11:40:00,103.64,103.67,103.64,103.67,1400.0,91.1,91.1264,91.1,91.1264,1400.0
2018-06-07 11:45:00,103.57,103.57,103.52,103.53,424.0,91.0385,91.0385,90.9946,91.0034,424.0
2018-06-07 11:50:00,103.48,103.48,103.44,103.47,1382.0,90.9594,90.9594,90.9242,90.9506,1382.0
2018-06-07 11:55:00,103.44,103.53,103.44,103.53,406.0,90.9242,91.0034,90.9242,91.0034,406.0
2018-06-07 12:00:00,103.54,103.55,103.53,103.55,6763.0,91.0121,91.0209,91.0034,91.0209,6763.0
2018-06-07 12:05:00,103.58,103.59,103.56,103.57,676.0,91.0473,91.0561,91.0297,91.0385,676.0
2018-06-07 12:10:00,103.57,103.62,103.57,103.59,905.0,91.0385,91.0825,91.0385,91.0561,905.0
2018-06-07 12:15:00,103.59,103.6,103.58,103.59,500.0,91.0561,91.0649,91.0473,91.0561,500.0
2018-06-07 12:20:00,103.58,103.59,103.57,103.59,2856.0,91.0473,91.0561,91.0385,91.0561,2856.0
2018-06-07 12:25:00,103.64,103.66,103.63,103.64,1033.0,91.1,91.1176,91.0913,91.1,1033.0
2018-06-07 12:30:00,103.59,103.59,103.53,103.53,400.0,91.0561,91.0561,91.0034,91.0034,400.0
2018-06-07 12:35:00,103.53,103.55,103.52,103.53,4518.0,91.0034,91.0209,90.9946,91.0034,4518.0
2018-06-07 12:40:00,103.54,103.54,103.53,103.54,1608.0,91.0121,91.0121,91.0034,91.0121,1608.0
2018-06-07 12:45:00,103.51,103.51,103.51,103.51,200.0,90.9858,90.9858,90.9858,90.9858,200.0
2018-06-07 12:50:00,103.46,103.51,103.46,103.48,1075.0,90.9418,90.9858,90.9418,90.9594,1075.0
2018-06-07 12:55:00,103.5,103.51,103.46,103.51,4328.0,90.977,90.9858,90.9418,90.9858,4328.0
2018-06-07 13:00:00,103.52,103.57,103.51,103.57,907.0,90.9946,91.0385,90.9858,91.0385,907.0
2018-06-07 13:05:00,103.57,103.57,103.51,103.51,2783.0,91.0385,91.0385,90.9858,90.9858,2783.0
2018-06-07 13:10:00,103.56,103.56,103.52,103.52,1109.0,91.0297,91.0297,90.9946,90.9946,1109.0
2018-06-07 13:15:00,103.51,103.52,103.41,103.45,4571.0,90.9858,90.9946,90.8979,90.933,4571.0
2018-06-07 13:20:00,103.45,103.49,103.44,103.47,4549.0,90.933,90.9682,90.9242,90.9506,4549.0
2018-06-07 13:25:00,103.46,103.46,103.37,103.37,447.0,90.9418,90.9418,90.8627,90.8627,447.0
2018-06-07 13:30:00,103.38,103.4,103.34,103.35,3287.0,90.8715,90.8891,90.8363,90.8451,3287.0
2018-06-07 13:35:00,103.39,103.39,103.22,103.23,5935.0,90.8803,90.8803,90.7309,90.7397,5935.0
2018-06-07 13:40:00,103.22,103.31,103.2,103.3,5530.0,90.7309,90.81,90.7133,90.8012,5530.0
2018-06-07 13:45:00,103.29,103.43,103.29,103.43,5152.0,90.7924,90.9155,90.7924,90.9155,5152.0
2018-06-07 13:50:00,103.42,103.42,103.31,103.33,881.0,90.9067,90.9067,90.81,90.8276,881.0
2018-06-07 13:55:00,103.29,103.31,103.27,103.28,2890.0,90.7924,90.81,90.7748,90.7836,2890.0
2018-06-07 14:00:00,103.27,103.35,103.22,103.35,19330.0,90.7748,90.8451,90.7309,90.8451,19330.0
2018-06-07 14:05:00,103.36,103.38,103.29,103.31,10451.0,90.8539,90.8715,90.7924,90.81,10451.0
2018-06-07 14:10:00,103.33,103.41,103.31,103.41,8349.0,90.8276,90.8979,90.81,90.8979,8349.0
2018-06-07 14:15:00,103.4,103.46,103.38,103.42,9964.0,90.8891,90.9418,90.8715,90.9067,9964.0
2018-06-07 14:20:00,103.39,103.44,103.38,103.44,3545.0,90.8803,90.9242,90.8715,90.9242,3545.0
2018-06-07 14:25:00,103.42,103.42,103.4,103.4,37579.0,90.9067,90.9067,90.8891,90.8891,37579.0
2018-06-07 14:30:00,103.43,103.46,103.42,103.46,315.0,90.9155,90.9418,90.9067,90.9418,315.0
2018-06-07 14:35:00,103.47,103.5,103.47,103.48,1103.0,90.9506,90.977,90.9506,90.9594,1103.0
2018-06-07 14:40:00,103.45,103.47,103.44,103.46,1290.0,90.933,90.9506,90.9242,90.9418,1290.0
2018-06-07 14:45:00,103.48,103.53,103.46,103.53,1947.0,90.9594,91.0034,90.9418,91.0034,1947.0
2018-06-07 14:50:00,103.51,103.52,103.5,103.5,2249.0,90.9858,90.9946,90.977,90.977,2249.0
2018-06-07 14:55:00,103.47,103.47,103.46,103.46,3869.0,90.9506,90.9506,90.9418,90.9418,3869.0
2018-06-07 15:00:00,103.48,103.48,103.43,103.46,5959.0,90.9594,90.9594,90.9155,90.9418,5959.0
2018-06-07 15:05:00,103.49,103.49,103.37,103.37,1672.0,90.9682,90.9682,90.8627,90.8627,1672.0
2018-06-07 15:10:00,103.39,103.43,103.36,103.42,64543.0,90.8803,90.9155,90.8539,90.9067,64543.0
2018-06-07 15:15:00,103.43,103.45,103.41,103.44,5433.0,90.9155,90.933,90.8979,90.9242,5433.0
2018-06-07 15:20:00,103.51,103.55,103.5,103.55,1932.0,90.9858,91.0209,90.977,91.0209,1932.0
2018-06-07 15:25:00,103.57,103.59,103.54,103.54,1772.0,91.0385,91.0561,91.0121,91.0121,1772.0
2018-06-07 15:30:00,103.55,103.55,103.51,103.52,4638.0,91.0209,91.0209,90.9858,90.9946,4638.0
2018-06-07 15:35:00,103.54,103.6,103.53,103.6,9449.0,91.0121,91.0649,91.0034,91.0649,9449.0
2018-06-07 15:40:00,103.59,103.62,103.53,103.53,11448.0,91.0561,91.0825,91.0034,91.0034,11448.0
2018-06-07 15:45:00,103.52,103.53,103.46,103.48,3364.0,90.9946,91.0034,90.9418,90.9594,3364.0
2018-06-07 15:50:00,103.48,103.59,103.47,103.57,11232.0,90.9594,91.0561,90.9506,91.0385,11232.0
2018-06-07 15:55:00,103.57,103.58,103.5,103.52,7272.0,91.0385,91.0473,90.977,90.9946,7272.0
2018-06-08 09:30:00,103.37,103.53,103.37,103.47,7922.0,90.8627,91.0034,90.8627,90.9506,7922.0
2018-06-08 09:35:00,103.44,103.47,103.44,103.47,207.0,90.9242,90.9506,90.9242,90.9506,207.0
2018-06-08 09:40:00,103.47,103.5,103.43,103.46,1790.0,90.9506,90.977,90.9155,90.9418,1790.0
2018-06-08 09:45:00,103.5,103.5,103.39,103.39,2363.0,90.977,90.977,90.8803,90.8803,2363.0
2018-06-08 09:50:00,103.37,103.43,103.33,103.42,1032.0,90.8627,90.9155,90.8276,90.9067,1032.0
2018-06-08 09:55:00,103.43,103.55,103.42,103.55,9968.0,90.9155,91.0209,90.9067,91.0209,9968.0
2018-06-08 10:00:00,103.56,103.56,103.52,103.52,1381.0,91.0297,91.0297,90.9946,90.9946,1381.0
2018-06-08 10:05:00,103.54,103.58,103.54,103.57,1016.0,91.0121,91.0473,91.0121,91.0385,1016.0
2018-06-08 10:10:00,103.54,103.57,103.52,103.52,2942.0,91.0121,91.0385,90.9946,90.9946,2942.0
2018-06-08 10:15:00,103.5,103.51,103.46,103.5,3385.0,90.977,90.9858,90.9418,90.977,3385.0
2018-06-08 10:20:00,103.58,103.58,103.53,103.54,1321.0,91.0473,91.0473,91.0034,91.0121,1321.0
2018-06-08 10:25:00,103.52,103.57,103.52,103.53,1212.0,90.9946,91.0385,90.9946,91.0034,1212.0
2018-06-08 10:30:00,103.54,103.55,103.47,103.48,1341.0,91.0121,91.0209,90.9506,90.9594,1341.0
2018-06-08 10:35:00,103.46,103.52,103.44,103.44,1641.0,90.9418,90.9946,90.9242,90.9242,1641.0
2018-06-08 10:40:00,103.42,103.44,103.42,103.44,350.0,90.9067,90.9242,90.9067,90.9242,350.0
2018-06-08 10:45:00,103.45,103.49,103.44,103.46,3275.0,90.933,90.9682,90.9242,90.9418,3275.0
2018-06-08 10:50:00,103.49,103.55,103.49,103.55,1437.0,90.9682,91.0209,90.9682,91.0209,1437.0
2018-06-08 10:55:00,103.59,103.6,103.54,103.54,3185.0,91.0561,91.0649,91.0121,91.0121,3185.0
2018-06-08 11:00:00,103.52,103.52,103.46,103.46,2389.0,90.9946,90.9946,90.9418,90.9418,2389.0
2018-06-08 11:05:00,103.47,103.53,103.47,103.53,2390.0,90.9506,91.0034,90.9506,91.0034,2390.0
2018-06-08 11:10:00,103.54,103.56,103.53,103.55,2344.0,91.0121,91.0297,91.0034,91.0209,2344.0
2018-06-08 11:15:00,103.55,103.56,103.5,103.53,2618.0,91.0209,91.0297,90.977,91.0034,2618.0
2018-06-08 11:20:00,103.51,103.52,103.48,103.49,1277.0,90.9858,90.9946,90.9594,90.9682,1277.0
2018-06-08 11:25:00,103.5,103.53,103.47,103.52,3309.0,90.977,91.0034,90.9506,90.9946,3309.0
2018-06-08 11:30:00,103.47,103.47,103.43,103.45,3171.0,90.9506,90.9506,90.9155,90.933,3171.0
2018-06-08 11:35:00,103.47,103.49,103.46,103.48,7207.0,90.9506,90.9682,90.9418,90.9594,7207.0
2018-06-08 11:40:00,103.48,103.53,103.48,103.53,2654.0,90.9594,91.0034,90.9594,91.0034,2654.0
2018-06-08 11:45:00,103.54,103.56,103.48,103.52,3433.0,91.0121,91.0297,90.9594,90.9946,3433.0
2018-06-08 11:50:00,103.52,103.52,103.49,103.51,3653.0,90.9946,90.9946,90.9682,90.9858,3653.0
2018-06-08 11:55:00,103.54,103.58,103.54,103.56,54358.0,91.0121,91.0473,91.0121,91.0297,54358.0
2018-06-08 12:00:00,103.56,103.58,103.56,103.58,1202.0,91.0297,91.0473,91.0297,91.0473,1202.0
2018-06-08 12:05:00,103.56,103.6,103.54,103.6,1588.0,91.0297,91.0649,91.0121,91.0649,1588.0
2018-06-08 12:10:00,103.6,103.64,103.59,103.63,4083.0,91.0649,91.1,91.0561,91.0913,4083.0
2018-06-08 12:15:00,103.63,103.69,103.63,103.66,4264.0,91.0913,91.144,91.0913,91.1176,4264.0
2018-06-08 12:20:00,103.7,103.7,103.7,103.7,1050.0,91.1528,91.1528,91.1528,91.1528,1050.0
2018-06-08 12:25:00,103.72,103.79,103.72,103.79,3577.0,91.1704,91.2319,91.1704,91.2319,3577.0
2018-06-08 12:30:00,103.8,103.81,103.8,103.8,8283.0,91.2407,91.2495,91.2407,91.2407,8283.0
2018-06-08 12:35:00,103.82,103.82,103.78,103.78,1184.0,91.2583,91.2583,91.2231,91.2231,1184.0
2018-06-08 12:40:00,103.8,103.81,103.79,103.81,1800.0,91.2407,91.2495,91.2319,91.2495,1800.0
2018-06-08 12:45:00,103.83,103.83,103.8,103.81,1005.0,91.2671,91.2671,91.2407,91.2495,1005.0
2018-06-08 12:50:00,103.82,103.85,103.81,103.84,2629.0,91.2583,91.2846,91.2495,91.2758,2629.0
2018-06-08 12:55:00,103.83,103.84,103.81,103.83,979.0,91.2671,91.2758,91.2495,91.2671,979.0
2018-06-08 13:00:00,103.83,103.83,103.83,103.83,0.0,91.2671,91.2671,91.2671,91.2671,0.0
2018-06-08 13:05:00,103.78,103.78,103.76,103.77,1365.0,91.2231,91.2231,91.2055,91.2143,1365.0
2018-06-08 13:10:00,103.78,103.8,103.76,103.78,1693.0,91.2231,91.2407,91.2055,91.2231,1693.0
2018-06-08 13:15:00,103.8,103.8,103.77,103.77,1667.0,91.2407,91.2407,91.2143,91.2143,1667.0
2018-06-08 13:20:00,103.77,103.78,103.76,103.77,718.0,91.2143,91.2231,91.2055,91.2143,718.0
2018-06-08 13:25:00,103.77,103.79,103.76,103.79,1619.0,91.2143,91.2319,91.2055,91.2319,1619.0
2018-06-08 13:30:00,103.81,103.86,103.79,103.86,2165.0,91.2495,91.2934,91.2319,91.2934,2165.0
2018-06-08 13:35:00,103.86,103.87,103.79,103.79,3907.0,91.2934,91.3022,91.2319,91.2319,3907.0
2018-06-08 13:40:00,103.83,103.83,103.82,103.82,229.0,91.2671,91.2671,91.2583,91.2583,229.0
2018-06-08 13:45:00,103.86,103.86,103.85,103.86,174.0,91.2934,91.2934,91.2846,91.2934,174.0
2018-06-08 13:50:00,103.83,103.83,103.69,103.79,17334.0,91.2671,91.2671,91.144,91.2319,17334.0
2018-06-08 13:55:00,103.77,103.78,103.74,103.77,4112.0,91.2143,91.2231,91.1879,91.2143,4112.0
2018-06-08 14:00:00,103.8,103.81,103.77,103.78,5389.0,91.2407,91.2495,91.2143,91.2231,5389.0
2018-06-08 14:05:00,103.78,103.81,103.78,103.8,1993.0,91.2231,91.2495,91.2231,91.2407,1993.0
2018-06-08 14:10:00,103.8,103.88,103.79,103.88,3646.0,91.2407,91.311,91.2319,91.311,3646.0
2018-06-08 14:15:00,103.88,103.89,103.86,103.87,1908.0,91.311,91.3198,91.2934,91.3022,1908.0
2018-06-08 14:20:00,103.84,103.85,103.82,103.84,2401.0,91.2758,91.2846,91.2583,91.2758,2401.0
2018-06-08 14:25:00,103.84,103.86,103.82,103.84,1171.0,91.2758,91.2934,91.2583,91.2758,1171.0
2018-06-08 14:30:00,103.82,103.84,103.82,103.82,3613.0,91.2583,91.2758,91.2583,91.2583,3613.0
2018-06-08 14:35:00,103.82,103.83,103.8,103.82,541.0,91.2583,91.2671,91.2407,91.2583,541.0
2018-06-08 14:40:00,103.84,103.88,103.84,103.88,2050.0,91.2758,91.311,91.2758,91.311,2050.0
2018-06-08 14:45:00,103.87,103.89,103.86,103.88,1715.0,91.3022,91.3198,91.2934,91.311,1715.0
2018-06-08 14:50:00,103.87,103.91,103.86,103.89,8670.0,91.3022,91.3374,91.2934,91.3198,8670.0
2018-06-08 14:55:00,103.87,103.88,103.83,103.83,3211.0,91.3022,91.311,91.2671,91.2671,3211.0
2018-06-08 15:00:00,103.84,103.85,103.82,103.82,1253.0,91.2758,91.2846,91.2583,91.2583,1253.0
2018-06-08 15:05:00,103.84,103.84,103.83,103.83,1520.0,91.2758,91.2758,91.2671,91.2671,1520.0
2018-06-08 15:10:00,103.83,103.9,103.83,103.9,679.0,91.2671,91.3286,91.2671,91.3286,679.0
2018-06-08 15:15:00,103.88,103.88,103.8,103.8,2368.0,91.311,91.311,91.2407,91.2407,2368.0
2018-06-08 15:20:00,103.85,103.9,103.85,103.88,4394.0,91.2846,91.3286,91.2846,91.311,4394.0
2018-06-08 15:25:00,103.87,103.91,103.85,103.91,2368.0,91.3022,91.3374,91.2846,91.3374,2368.0
2018-06-08 15:30:00,103.93,103.93,103.9,103.91,5688.0,91.355,91.355,91.3286,91.3374,5688.0
2018-06-08 15:35:00,103.92,103.96,103.91,103.94,2783.0,91.3462,91.3813,91.3374,91.3637,2783.0
2018-06-08 15:40:00,103.96,103.96,103.93,103.94,8763.0,91.3813,91.3813,91.355,91.3637,8763.0
2018-06-08 15:45:00,103.94,103.95,103.91,103.92,2570.0,91.3637,91.3725,91.3374,91.3462,2570.0
2018-06-08 15:50:00,103.93,103.99,103.93,103.97,8099.0,91.355,91.4077,91.355,91.3901,8099.0
2018-06-08 15:55:00,103.97,104.02,103.95,103.99,17672.0,91.3901,91.4341,91.3725,91.4077,17672.0
2018-06-11 09:30:00,104.08,104.19,104.08,104.12,11453.0,91.4868,91.5835,91.4868,91.522,11453.0
2018-06-11 09:35:00,104.11,104.14,104.09,104.13,3588.0,91.5132,91.5396,91.4956,91.5308,3588.0
2018-06-11 09:40:00,104.16,104.24,104.15,104.22,1786.0,91.5571,91.6275,91.5483,91.6099,1786.0
2018-06-11 09:45:00,104.2,104.2,104.15,104.19,2657.0,91.5923,91.5923,91.5483,91.5835,2657.0
2018-06-11 09:50:00,104.16,104.17,104.12,104.14,12904.0,91.5571,91.5659,91.522,91.5396,12904.0
2018-06-11 09:55:00,104.14,104.14,104.12,104.13,405.0,91.5396,91.5396,91.522,91.5308,405.0
2018-06-11 10:00:00,104.18,104.22,104.18,104.19,2561.0,91.5747,91.6099,91.5747,91.5835,2561.0
2018-06-11 10:05:00,104.2,104.31,104.19,104.26,4732.0,91.5923,91.689,91.5835,91.645,4732.0
2018-06-11 10:10:00,104.28,104.33,104.27,104.29,2337.0,91.6626,91.7066,91.6538,91.6714,2337.0
2018-06-11 10:15:00,104.3,104.3,104.26,104.27,8744.0,91.6802,91.6802,91.645,91.6538,8744.0
2018-06-11 10:20:00,104.28,104.3,104.24,104.3,3227.0,91.6626,91.6802,91.6275,91.6802,3227.0
2018-06-11 10:25:00,104.3,104.34,104.29,104.33,2342.0,91.6802,91.7154,91.6714,91.7066,2342.0
2018-06-11 10:30:00,104.31,104.34,104.29,104.32,3000.0,91.689,91.7154,91.6714,91.6978,3000.0
2018-06-11 10:35:00,104.3,104.35,104.29,104.29,5759.0,91.6802,91.7241,91.6714,91.6714,5759.0
2018-06-11 10:40:00,104.27,104.3,104.27,104.29,3205.0,91.6538,91.6802,91.6538,91.6714,3205.0
2018-06-11 10:45:00,104.31,104.31,104.3,104.31,1026.0,91.689,91.689,91.6802,91.689,1026.0
2018-06-11 10:50:00,104.27,104.29,104.23,104.23,3441.0,91.6538,91.6714,91.6187,91.6187,3441.0
2018-06-11 10:55:00,104.23,104.24,104.22,104.22,1451.0,91.6187,91.6275,91.6099,91.6099,1451.0
2018-06-11 11:00:00,104.23,104.25,104.2,104.21,2422.0,91.6187,91.6362,91.5923,91.6011,2422.0
2018-06-11 11:05:00,104.2,104.22,104.18,104.21,3657.0,91.5923,91.6099,91.5747,91.6011,3657.0
2018-06-11 11:10:00,104.2,104.21,104.17,104.21,2891.0,91.5923,91.6011,91.5659,91.6011,2891.0
2018-06-11 11:15:00,104.2,104.22,104.2,104.22,1118.0,91.5923,91.6099,91.5923,91.6099,1118.0
2018-06-11 11:20:00,104.23,104.29,104.22,104.27,5279.0,91.6187,91.6714,91.6099,91.6538,5279.0
2018-06-11 11:25:00,104.26,104.27,104.25,104.27,713.0,91.645,91.6538,91.6362,91.6538,713.0
2018-06-11 11:30:00,104.24,104.26,104.24,104.26,1332.0,91.6275,91.645,91.6275,91.645,1332.0
2018-06-11 11:35:00,104.3,104.32,104.29,104.3,1850.0,91.6802,91.6978,91.6714,91.6802,1850.0
2018-06-11 11:40:00,104.33,104.39,104.31,104.38,4081.0,91.7066,91.7593,91.689,91.7505,4081.0
2018-06-11 11:45:00,104.37,104.38,104.34,104.34,4215.0,91.7417,91.7505,91.7154,91.7154,4215.0
2018-06-11 11:50:00,104.37,104.4,104.36,104.37,1846.0,91.7417,91.7681,91.7329,91.7417,1846.0
2018-06-11 11:55:00,104.37,104.4,104.35,104.4,3715.0,91.7417,91.7681,91.7241,91.7681,3715.0
2018-06-11 12:00:00,104.4,104.42,104.37,104.37,2865.0,91.7681,91.7857,91.7417,91.7417,2865.0
2018-06-11 12:05:00,104.37,104.42,104.36,104.42,1041.0,91.7417,91.7857,91.7329,91.7857,1041.0
2018-06-11 12:10:00,104.43,104.44,104.39,104.39,2944.0,91.7945,91.8033,91.7593,91.7593,2944.0
2018-06-11 12:15:00,104.4,104.43,104.4,104.43,2524.0,91.7681,91.7945,91.7681,91.7945,2524.0
2018-06-11 12:20:00,104.44,104.45,104.43,104.43,3371.0,91.8033,91.812,91.7945,91.7945,3371.0
2018-06-11 12:25:00,104.43,104.45,104.42,104.45,2979.0,91.7945,91.812,91.7857,91.812,2979.0
2018-06-11 12:30:00,104.44,104.45,104.43,104.45,3240.0,91.8033,91.812,91.7945,91.812,3240.0
2018-06-11 12:35:00,104.43,104.46,104.43,104.44,745.0,91.7945,91.8208,91.7945,91.8033,745.0
2018-06-11 12:40:00,104.45,104.45,104.43,104.43,20595.0,91.812,91.812,91.7945,91.7945,20595.0
2018-06-11 12:45:00,104.42,104.44,104.41,104.44,1211.0,91.7857,91.8033,91.7769,91.8033,1211.0
2018-06-11 12:50:00,104.43,104.46,104.43,104.43,3076.0,91.7945,91.8208,91.7945,91.7945,3076.0
2018-06-11 12:55:00,104.43,104.45,104.42,104.43,43374.0,91.7945,91.812,91.7857,91.7945,43374.0
2018-06-11 13:00:00,104.41,104.44,104.37,104.38,1590.0,91.7769,91.8033,91.7417,91.7505,1590.0
2018-06-11 13:05:00,104.38,104.43,104.38,104.4,1174.0,91.7505,91.7945,91.7505,91.7681,1174.0
2018-06-11 13:10:00,104.44,104.46,104.43,104.45,4139.0,91.8033,91.8208,91.7945,91.812,4139.0
2018-06-11 13:15:00,104.45,104.47,104.44,104.44,2206.0,91.812,91.8296,91.8033,91.8033,2206.0
2018-06-11 13:20:00,104.43,104.45,104.4,104.4,1375.0,91.7945,91.812,91.7681,91.7681,1375.0
2018-06-11 13:25:00,104.4,104.43,104.4,104.42,3114.0,91.7681,91.7945,91.7681,91.7857,3114.0
2018-06-11 13:30:00,104.42,104.43,104.4,104.41,905.0,91.7857,91.7945,91.7681,91.7769,905.0
2018-06-11 13:35:00,104.41,104.44,104.41,104.43,3223.0,91.7769,91.8033,91.7769,91.7945,3223.0
2018-06-11 13:40:00,104.42,104.42,104.39,104.41,1809.0,91.7857,91.7857,91.7593,91.7769,1809.0
2018-06-11 13:45:00,104.41,104.42,104.4,104.41,600.0,91.7769,91.7857,91.7681,91.7769,600.0
2018-06-11 13:50:00,104.41,104.41,104.35,104.36,2000.0,91.7769,91.7769,91.7241,91.7329,2000.0
2018-06-11 13:55:00,104.35,104.41,104.35,104.41,475.0,91.7241,91.7769,91.7241,91.7769,475.0
2018-06-11 14:00:00,104.39,104.39,104.37,104.38,1125.0,91.7593,91.7593,91.7417,91.7505,1125.0
2018-06-11 14:05:00,104.39,104.39,104.35,104.37,3056.0,91.7593,91.7593,91.7241,91.7417,3056.0
2018-06-11 14:10:00,104.36,104.37,104.35,104.36,3110.0,91.7329,91.7417,91.7241,91.7329,3110.0
2018-06-11 14:15:00,104.36,104.38,104.36,104.38,704.0,91.7329,91.7505,91.7329,91.7505,704.0
2018-06-11 14:20:00,104.38,104.4,104.37,104.4,2556.0,91.7505,91.7681,91.7417,91.7681,2556.0
2018-06-11 14:25:00,104.4,104.42,104.39,104.39,1563.0,91.7681,91.7857,91.7593,91.7593,1563.0
2018-06-11 14:30:00,104.38,104.43,104.38,104.39,3100.0,91.7505,91.7945,91.7505,91.7593,3100.0
2018-06-11 14:35:00,104.38,104.39,104.37,104.38,2288.0,91.7505,91.7593,91.7417,91.7505,2288.0
2018-06-11 14:40:00,104.37,104.38,104.35,104.36,2045.0,91.7417,91.7505,91.7241,91.7329,2045.0
2018-06-11 14:45:00,104.36,104.37,104.35,104.37,10577.0,91.7329,91.7417,91.7241,91.7417,10577.0
2018-06-11 14:50:00,104.36,104.37,104.35,104.36,8211.0,91.7329,91.7417,91.7241,91.7329,8211.0
2018-06-11 14:55:00,104.36,104.41,104.35,104.39,7068.0,91.7329,91.7769,91.7241,91.7593,7068.0
2018-06-11 15:00:00,104.42,104.43,104.41,104.42,1386.0,91.7857,91.7945,91.7769,91.7857,1386.0
2018-06-11 15:05:00,104.42,104.43,104.41,104.42,8753.0,91.7857,91.7945,91.7769,91.7857,8753.0
2018-06-11 15:10:00,104.44,104.46,104.44,104.45,2328.0,91.8033,91.8208,91.8033,91.812,2328.0
2018-06-11 15:15:00,104.45,104.46,104.45,104.46,4615.0,91.812,91.8208,91.812,91.8208,4615.0
2018-06-11 15:20:00,104.45,104.47,104.45,104.46,4402.0,91.812,91.8296,91.812,91.8208,4402.0
2018-06-11 15:25:00,104.46,104.47,104.46,104.47,2052.0,91.8208,91.8296,91.8208,91.8296,2052.0
2018-06-11 15:30:00,104.47,104.48,104.45,104.46,2741.0,91.8296,91.8384,91.812,91.8208,2741.0
2018-06-11 15:35:00,104.47,104.47,104.43,104.43,4540.0,91.8296,91.8296,91.7945,91.7945,4540.0
2018-06-11 15:40:00,104.43,104.43,104.38,104.38,6558.0,91.7945,91.7945,91.7505,91.7505,6558.0
2018-06-11 15:45:00,104.38,104.43,104.38,104.42,10461.0,91.7505,91.7945,91.7505,91.7857,10461.0
2018-06-11 15:50:00,104.42,104.42,104.33,104.33,7795.0,91.7857,91.7857,91.7066,91.7066,7795.0
2018-06-11 15:55:00,104.33,104.35,104.22,104.23,21079.0,91.7066,91.7241,91.6099,91.6187,21079.0
2018-06-12 09:30:00,104.43,104.54,104.25,104.41,4104.0,91.7945,91.8912,91.6362,91.7769,4104.0
2018-06-12 09:35:00,104.37,104.37,104.3,104.3,2173.0,91.7417,91.7417,91.6802,91.6802,2173.0
2018-06-12 09:40:00,104.33,104.34,104.28,104.28,1627.0,91.7066,91.7154,91.6626,91.6626,1627.0
2018-06-12 09:45:00,104.3,104.3,104.23,104.23,3685.0,91.6802,91.6802,91.6187,91.6187,3685.0
2018-06-12 09:50:00,104.23,104.23,104.2,104.23,760.0,91.6187,91.6187,91.5923,91.6187,760.0
2018-06-12 09:55:00,104.28,104.32,104.28,104.3,910.0,91.6626,91.6978,91.6626,91.6802,910.0
2018-06-12 10:00:00,104.32,104.37,104.31,104.37,2156.0,91.6978,91.7417,91.689,91.7417,2156.0
2018-06-12 10:05:00,104.4,104.42,104.39,104.42,2766.0,91.7681,91.7857,91.7593,91.7857,2766.0
2018-06-12 10:10:00,104.42,104.47,104.41,104.46,3906.0,91.7857,91.8296,91.7769,91.8208,3906.0
2018-06-12 10:15:00,104.46,104.46,104.4,104.41,1347.0,91.8208,91.8208,91.7681,91.7769,1347.0
2018-06-12 10:20:00,104.4,104.4,104.35,104.36,2812.0,91.7681,91.7681,91.7241,91.7329,2812.0
2018-06-12 10:25:00,104.34,104.37,104.33,104.36,1651.0,91.7154,91.7417,91.7066,91.7329,1651.0
2018-06-12 10:30:00,104.36,104.41,104.36,104.41,606.0,91.7329,91.7769,91.7329,91.7769,606.0
2018-06-12 10:35:00,104.42,104.45,104.41,104.43,8090.0,91.7857,91.812,91.7769,91.7945,8090.0
2018-06-12 10:40:00,104.44,104.46,104.42,104.45,4888.0,91.8033,91.8208,91.7857,91.812,4888.0
2018-06-12 10:45:00,104.44,104.44,104.44,104.44,400.0,91.8033,91.8033,91.8033,91.8033,400.0
2018-06-12 10:50:00,104.41,104.45,104.41,104.44,1979.0,91.7769,91.812,91.7769,91.8033,1979.0
2018-06-12 10:55:00,104.41,104.42,104.41,104.41,507.0,91.7769,91.7857,91.7769,91.7769,507.0
2018-06-12 11:00:00,104.48,104.49,104.45,104.48,1388.0,91.8384,91.8472,91.812,91.8384,1388.0
2018-06-12 11:05:00,104.45,104.46,104.43,104.44,2097.0,91.812,91.8208,91.7945,91.8033,2097.0
2018-06-12 11:10:00,104.45,104.45,104.42,104.44,1038.0,91.812,91.812,91.7857,91.8033,1038.0
2018-06-12 11:15:00,104.41,104.42,104.38,104.38,2911.0,91.7769,91.7857,91.7505,91.7505,2911.0
2018-06-12 11:20:00,104.42,104.46,104.42,104.45,1478.0,91.7857,91.8208,91.7857,91.812,1478.0
2018-06-12 11:25:00,104.45,104.46,104.43,104.45,19703.0,91.812,91.8208,91.7945,91.812,19703.0
2018-06-12 11:30:00,104.44,104.47,104.44,104.45,9995.0,91.8033,91.8296,91.8033,91.812,9995.0
2018-06-12 11:35:00,104.45,104.47,104.44,104.47,4468.0,91.812,91.8296,91.8033,91.8296,4468.0
2018-06-12 11:40:00,104.47,104.52,104.46,104.52,4045.0,91.8296,91.8736,91.8208,91.8736,4045.0
2018-06-12 11:45:00,104.53,104.53,104.51,104.52,2060.0,91.8824,91.8824,91.8648,91.8736,2060.0
2018-06-12 11:50:00,104.54,104.59,104.53,104.59,1241.0,91.8912,91.9351,91.8824,91.9351,1241.0
2018-06-12 11:55:00,104.58,104.58,104.57,104.58,1994.0,91.9263,91.9263,91.9175,91.9263,1994.0
2018-06-12 12:00:00,104.63,104.63,104.62,104.62,973.0,91.9703,91.9703,91.9615,91.9615,973.0
2018-06-12 12:05:00,104.62,104.63,104.6,104.6,875.0,91.9615,91.9703,91.9439,91.9439,875.0
2018-06-12 12:10:00,104.6,104.65,104.6,104.61,4373.0,91.9439,91.9878,91.9439,91.9527,4373.0
2018-06-12 12:15:00,104.61,104.63,104.61,104.62,7118.0,91.9527,91.9703,91.9527,91.9615,7118.0
2018-06-12 12:20:00,104.63,104.64,104.6,104.61,1775.0,91.9703,91.9791,91.9439,91.9527,1775.0
2018-06-12 12:25:00,104.62,104.62,104.6,104.61,1129.0,91.9615,91.9615,91.9439,91.9527,1129.0
2018-06-12 12:30:00,104.6,104.62,104.56,104.56,13014.0,91.9439,91.9615,91.9087,91.9087,13014.0
2018-06-12 12:35:00,104.55,104.58,104.55,104.57,5525.0,91.8999,91.9263,91.8999,91.9175,5525.0
2018-06-12 12:40:00,104.57,104.59,104.57,104.57,7165.0,91.9175,91.9351,91.9175,91.9175,7165.0
2018-06-12 12:45:00,104.58,104.59,104.57,104.59,2001.0,91.9263,91.9351,91.9175,91.9351,2001.0
2018-06-12 12:50:00,104.59,104.61,104.57,104.6,11521.0,91.9351,91.9527,91.9175,91.9439,11521.0
2018-06-12 12:55:00,104.6,104.61,104.58,104.59,7142.0,91.9439,91.9527,91.9263,91.9351,7142.0
2018-06-12 13:00:00,104.59,104.6,104.58,104.6,7097.0,91.9351,91.9439,91.9263,91.9439,7097.0
2018-06-12 13:05:00,104.6,104.6,104.56,104.56,7309.0,91.9439,91.9439,91.9087,91.9087,7309.0
2018-06-12 13:10:00,104.57,104.57,104.51,104.54,2443.0,91.9175,91.9175,91.8648,91.8912,2443.0
2018-06-12 13:15:00,104.54,104.58,104.49,104.5,4481.0,91.8912,91.9263,91.8472,91.856,4481.0
2018-06-12 13:20:00,104.5,104.52,104.5,104.51,650.0,91.856,91.8736,91.856,91.8648,650.0
2018-06-12 13:25:00,104.49,104.53,104.49,104.5,5100.0,91.8472,91.8824,91.8472,91.856,5100.0
2018-06-12 13:30:00,104.49,104.52,104.48,104.5,2908.0,91.8472,91.8736,91.8384,91.856,2908.0
2018-06-12 13:35:00,104.5,104.54,104.49,104.49,1457.0,91.856,91.8912,91.8472,91.8472,1457.0
2018-06-12 13:40:00,104.48,104.49,104.47,104.48,589.0,91.8384,91.8472,91.8296,91.8384,589.0
2018-06-12 13:45:00,104.48,104.51,104.47,104.5,6207.0,91.8384,91.8648,91.8296,91.856,6207.0
2018-06-12 13:50:00,104.51,104.52,104.5,104.5,1600.0,91.8648,91.8736,91.856,91.856,1600.0
2018-06-12 13:55:00,104.51,104.55,104.51,104.55,1759.0,91.8648,91.8999,91.8648,91.8999,1759.0
2018-06-12 14:00:00,104.57,104.57,104.52,104.52,3223.0,91.9175,91.9175,91.8736,91.8736,3223.0
2018-06-12 14:05:00,104.52,104.53,104.5,104.51,1050.0,91.8736,91.8824,91.856,91.8648,1050.0
2018-06-12 14:10:00,104.47,104.49,104.47,104.48,810.0,91.8296,91.8472,91.8296,91.8384,810.0
2018-06-12 14:15:00,104.46,104.48,104.46,104.47,4662.0,91.8208,91.8384,91.8208,91.8296,4662.0
2018-06-12 14:20:00,104.45,104.45,104.44,104.45,930.0,91.812,91.812,91.8033,91.812,930.0
2018-06-12 14:25:00,104.43,104.44,104.38,104.38,22328.0,91.7945,91.8033,91.7505,91.7505,22328.0
2018-06-12 14:30:00,104.37,104.39,104.35,104.38,22569.0,91.7417,91.7593,91.7241,91.7505,22569.0
2018-06-12 14:35:00,104.4,104.41,104.39,104.39,1931.0,91.7681,91.7769,91.7593,91.7593,1931.0
2018-06-12 14:40:00,104.41,104.41,104.38,104.39,1640.0,91.7769,91.7769,91.7505,91.7593,1640.0
2018-06-12 14:45:00,104.39,104.39,104.36,104.37,632.0,91.7593,91.7593,91.7329,91.7417,632.0
2018-06-12 14:50:00,104.37,104.39,104.36,104.38,2051.0,91.7417,91.7593,91.7329,91.7505,2051.0
2018-06-12 14:55:00,104.37,104.39,104.31,104.32,8860.0,91.7417,91.7593,91.689,91.6978,8860.0
2018-06-12 15:00:00,104.33,104.41,104.32,104.41,7035.0,91.7066,91.7769,91.6978,91.7769,7035.0
2018-06-12 15:05:00,104.44,104.47,104.43,104.44,3437.0,91.8033,91.8296,91.7945,91.8033,3437.0
2018-06-12 15:10:00,104.45,104.46,104.44,104.46,829.0,91.812,91.8208,91.8033,91.8208,829.0
2018-06-12 15:15:00,104.45,104.48,104.45,104.48,1205.0,91.812,91.8384,91.812,91.8384,1205.0
2018-06-12 15:20:00,104.48,104.5,104.47,104.47,4343.0,91.8384,91.856,91.8296,91.8296,4343.0
2018-06-12 15:25:00,104.48,104.51,104.47,104.51,3283.0,91.8384,91.8648,91.8296,91.8648,3283.0
2018-06-12 15:30:00,104.51,104.52,104.5,104.51,6825.0,91.8648,91.8736,91.856,91.8648,6825.0
2018-06-12 15:35:00,104.51,104.54,104.48,104.53,4495.0,91.8648,91.8912,91.8384,91.8824,4495.0
2018-06-12 15:40:00,104.51,104.54,104.48,104.48,7477.0,91.8648,91.8912,91.8384,91.8384,7477.0
2018-06-12 15:45:00,104.46,104.47,104.45,104.46,19409.0,91.8208,91.8296,91.812,91.8208,19409.0
2018-06-12 15:50:00,104.49,104.56,104.49,104.55,45017.0,91.8472,91.9087,91.8472,91.8999,45017.0
2018-06-12 15:55:00,104.56,104.58,104.53,104.55,10692.0,91.9087,91.9263,91.8824,91.8999,10692.0
2018-06-13 09:30:00,104.62,104.64,104.56,104.6,10355.0,91.9615,91.9791,91.9087,91.9439,10355.0
2018-06-13 09:35:00,104.56,104.62,104.56,104.61,2629.0,91.9087,91.9615,91.9087,91.9527,2629.0
2018-06-13 09:40:00,104.58,104.6,104.55,104.59,1289.0,91.9263,91.9439,91.8999,91.9351,1289.0
2018-06-13 09:45:00,104.61,104.61,104.54,104.6,7661.0,91.9527,91.9527,91.8912,91.9439,7661.0
2018-06-13 09:50:00,104.56,104.57,104.54,104.56,947.0,91.9087,91.9175,91.8912,91.9087,947.0
2018-06-13 09:55:00,104.56,104.56,104.53,104.53,1255.0,91.9087,91.9087,91.8824,91.8824,1255.0
2018-06-13 10:00:00,104.57,104.57,104.56,104.57,437.0,91.9175,91.9175,91.9087,91.9175,437.0
2018-06-13 10:05:00,104.59,104.62,104.59,104.61,870.0,91.9351,91.9615,91.9351,91.9527,870.0
2018-06-13 10:10:00,104.61,104.61,104.6,104.61,402.0,91.9527,91.9527,91.9439,91.9527,402.0
2018-06-13 10:15:00,104.6,104.61,104.57,104.59,16242.0,91.9439,91.9527,91.9175,91.9351,16242.0
2018-06-13 10:20:00,104.57,104.58,104.56,104.58,644.0,91.9175,91.9263,91.9087,91.9263,644.0
2018-06-13 10:25:00,104.57,104.59,104.55,104.55,4521.0,91.9175,91.9351,91.8999,91.8999,4521.0
2018-06-13 10:30:00,104.57,104.6,104.55,104.59,7646.0,91.9175,91.9439,91.8999,91.9351,7646.0
2018-06-13 10:35:00,104.58,104.6,104.54,104.54,4199.0,91.9263,91.9439,91.8912,91.8912,4199.0
2018-06-13 10:40:00,104.52,104.54,104.51,104.52,7961.0,91.8736,91.8912,91.8648,91.8736,7961.0
2018-06-13 10:45:00,104.51,104.53,104.5,104.5,3254.0,91.8648,91.8824,91.856,91.856,3254.0
2018-06-13 10:50:00,104.5,104.5,104.49,104.5,239.0,91.856,91.856,91.8472,91.856,239.0
2018-06-13 10:55:00,104.49,104.51,104.49,104.51,701.0,91.8472,91.8648,91.8472,91.8648,701.0
2018-06-13 11:00:00,104.53,104.59,104.52,104.58,1194.0,91.8824,91.9351,91.8736,91.9263,1194.0
2018-06-13 11:05:00,104.57,104.58,104.56,104.57,1496.0,91.9175,91.9263,91.9087,91.9175,1496.0
2018-06-13 11:10:00,104.57,104.57,104.55,104.55,1183.0,91.9175,91.9175,91.8999,91.8999,1183.0
2018-06-13 11:15:00,104.56,104.59,104.55,104.57,4788.0,91.9087,91.9351,91.8999,91.9175,4788.0
2018-06-13 11:20:00,104.58,104.58,104.57,104.57,1324.0,91.9263,91.9263,91.9175,91.9175,1324.0
2018-06-13 11:25:00,104.57,104.57,104.57,104.57,0.0,91.9175,91.9175,91.9175,91.9175,0.0
2018-06-13 11:30:00,104.57,104.58,104.55,104.56,1931.0,91.9175,91.9263,91.8999,91.9087,1931.0
2018-06-13 11:35:00,104.53,104.55,104.53,104.55,732.0,91.8824,91.8999,91.8824,91.8999,732.0
2018-06-13 11:40:00,104.55,104.55,104.55,104.55,0.0,91.8999,91.8999,91.8999,91.8999,0.0
2018-06-13 11:45:00,104.53,104.53,104.48,104.49,1318.0,91.8824,91.8824,91.8384,91.8472,1318.0
2018-06-13 11:50:00,104.49,104.52,104.49,104.51,5300.0,91.8472,91.8736,91.8472,91.8648,5300.0
2018-06-13 11:55:00,104.51,104.52,104.5,104.52,1401.0,91.8648,91.8736,91.856,91.8736,1401.0
2018-06-13 12:00:00,104.5,104.5,104.46,104.46,2521.0,91.856,91.856,91.8208,91.8208,2521.0
2018-06-13 12:05:00,104.45,104.48,104.45,104.47,3241.0,91.812,91.8384,91.812,91.8296,3241.0
2018-06-13 12:10:00,104.47,104.5,104.46,104.49,11373.0,91.8296,91.856,91.8208,91.8472,11373.0
2018-06-13 12:15:00,104.48,104.49,104.47,104.47,518.0,91.8384,91.8472,91.8296,91.8296,518.0
2018-06-13 12:20:00,104.42,104.45,104.42,104.43,1761.0,91.7857,91.812,91.7857,91.7945,1761.0
2018-06-13 12:25:00,104.44,104.44,104.43,104.43,978.0,91.8033,91.8033,91.7945,91.7945,978.0
2018-06-13 12:30:00,104.42,104.42,104.4,104.41,2071.0,91.7857,91.7857,91.7681,91.7769,2071.0
2018-06-13 12:35:00,104.42,104.43,104.41,104.41,1939.0,91.7857,91.7945,91.7769,91.7769,1939.0
2018-06-13 12:40:00,104.41,104.43,104.4,104.43,2848.0,91.7769,91.7945,91.7681,91.7945,2848.0
2018-06-13 12:45:00,104.43,104.45,104.43,104.44,1351.0,91.7945,91.812,91.7945,91.8033,1351.0
2018-06-13 12:50:00,104.41,104.43,104.39,104.39,3561.0,91.7769,91.7945,91.7593,91.7593,3561.0
2018-06-13 12:55:00,104.38,104.39,104.37,104.37,600.0,91.7505,91.7593,91.7417,91.7417,600.0
2018-06-13 13:00:00,104.35,104.37,104.34,104.37,2153.0,91.7241,91.7417,91.7154,91.7417,2153.0
2018-06-13 13:05:00,104.38,104.4,104.37,104.37,2797.0,91.7505,91.7681,91.7417,91.7417,2797.0
2018-06-13 13:10:00,104.38,104.39,104.36,104.38,5837.0,91.7505,91.7593,91.7329,91.7505,5837.0
2018-06-13 13:15:00,104.38,104.38,104.36,104.37,460.0,91.7505,91.7505,91.7329,91.7417,460.0
2018-06-13 13:20:00,104.37,104.38,104.36,104.37,256.0,91.7417,91.7505,91.7329,91.7417,256.0
2018-06-13 13:25:00,104.36,104.38,104.36,104.38,3339.0,91.7329,91.7505,91.7329,91.7505,3339.0
2018-06-13 13:30:00,104.36,104.37,104.35,104.36,1140.0,91.7329,91.7417,91.7241,91.7329,1140.0
2018-06-13 13:35:00,104.36,104.37,104.35,104.36,1002.0,91.7329,91.7417,91.7241,91.7329,1002.0
2018-06-13 13:40:00,104.38,104.38,104.36,104.38,2072.0,91.7505,91.7505,91.7329,91.7505,2072.0
2018-06-13 13:45:00,104.37,104.38,104.36,104.37,560.0,91.7417,91.7505,91.7329,91.7417,560.0
2018-06-13 13:50:00,104.37,104.39,104.36,104.37,4287.0,91.7417,91.7593,91.7329,91.7417,4287.0
2018-06-13 13:55:00,104.4,104.41,104.35,104.39,5391.0,91.7681,91.7769,91.7241,91.7593,5391.0
2018-06-13 14:00:00,104.37,104.37,104.18,104.18,5580.0,91.7417,91.7417,91.5747,91.5747,5580.0
2018-06-13 14:05:00,104.13,104.14,104.1,104.13,2329.0,91.5308,91.5396,91.5044,91.5308,2329.0
2018-06-13 14:10:00,104.09,104.25,104.08,104.25,2274.0,91.4956,91.6362,91.4868,91.6362,2274.0
2018-06-13 14:15:00,104.22,104.24,104.2,104.21,10249.0,91.6099,91.6275,91.5923,91.6011,10249.0
2018-06-13 14:20:00,104.2,104.2,104.14,104.17,2117.0,91.5923,91.5923,91.5396,91.5659,2117.0
2018-06-13 14:25:00,104.16,104.16,104.09,104.12,2800.0,91.5571,91.5571,91.4956,91.522,2800.0
2018-06-13 14:30:00,104.09,104.15,104.02,104.13,5283.0,91.4956,91.5483,91.4341,91.5308,5283.0
2018-06-13 14:35:00,104.13,104.21,104.13,104.19,6165.0,91.5308,91.6011,91.5308,91.5835,6165.0
2018-06-13 14:40:00,104.22,104.26,104.19,104.19,9239.0,91.6099,91.645,91.5835,91.5835,9239.0
2018-06-13 14:45:00,104.19,104.19,104.13,104.17,4429.0,91.5835,91.5835,91.5308,91.5659,4429.0
2018-06-13 14:50:00,104.17,104.22,104.14,104.16,15497.0,91.5659,91.6099,91.5396,91.5571,15497.0
2018-06-13 14:55:00,104.18,104.23,104.18,104.22,4944.0,91.5747,91.6187,91.5747,91.6099,4944.0
2018-06-13 15:00:00,104.23,104.38,104.23,104.38,17310.0,91.6187,91.7505,91.6187,91.7505,17310.0
2018-06-13 15:05:00,104.42,104.43,104.37,104.37,39595.0,91.7857,91.7945,91.7417,91.7417,39595.0
2018-06-13 15:10:00,104.37,104.37,104.34,104.34,1961.0,91.7417,91.7417,91.7154,91.7154,1961.0
2018-06-13 15:15:00,104.34,104.34,104.27,104.29,2290.0,91.7154,91.7154,91.6538,91.6714,2290.0
2018-06-13 15:20:00,104.29,104.32,104.28,104.29,1074.0,91.6714,91.6978,91.6626,91.6714,1074.0
2018-06-13 15:25:00,104.28,104.29,104.17,104.18,18259.0,91.6626,91.6714,91.5659,91.5747,18259.0
2018-06-13 15:30:00,104.17,104.23,104.17,104.2,5510.0,91.5659,91.6187,91.5659,91.5923,5510.0
2018-06-13 15:35:00,104.18,104.22,104.15,104.15,2392.0,91.5747,91.6099,91.5483,91.5483,2392.0
2018-06-13 15:40:00,104.16,104.17,104.14,104.17,5430.0,91.5571,91.5659,91.5396,91.5659,5430.0
2018-06-13 15:45:00,104.13,104.16,104.09,104.09,45777.0,91.5308,91.5571,91.4956,91.4956,45777.0
2018-06-13 15:50:00,104.06,104.14,104.05,104.09,10443.0,91.4692,91.5396,91.4604,91.4956,10443.0
2018-06-13 15:55:00,104.08,104.09,103.98,104.01,17411.0,91.4868,91.4956,91.3989,91.4253,17411.0
2018-06-14 09:30:00,104.25,104.33,104.25,104.3,32113.0,91.6362,91.7066,91.6362,91.6802,32113.0
2018-06-14 09:35:00,104.31,104.43,104.29,104.38,9061.0,91.689,91.7945,91.6714,91.7505,9061.0
2018-06-14 09:40:00,104.39,104.42,104.37,104.42,6139.0,91.7593,91.7857,91.7417,91.7857,6139.0
2018-06-14 09:45:00,104.4,104.42,104.4,104.4,3131.0,91.7681,91.7857,91.7681,91.7681,3131.0
2018-06-14 09:50:00,104.38,104.41,104.36,104.37,3517.0,91.7505,91.7769,91.7329,91.7417,3517.0
2018-06-14 09:55:00,104.35,104.37,104.32,104.35,14501.0,91.7241,91.7417,91.6978,91.7241,14501.0
2018-06-14 10:00:00,104.41,104.49,104.41,104.47,2407.0,91.7769,91.8472,91.7769,91.8296,2407.0
2018-06-14 10:05:00,104.46,104.55,104.46,104.49,7596.0,91.8208,91.8999,91.8208,91.8472,7596.0
2018-06-14 10:10:00,104.48,104.51,104.48,104.51,2230.0,91.8384,91.8648,91.8384,91.8648,2230.0
2018-06-14 10:15:00,104.5,104.5,104.44,104.45,3898.0,91.856,91.856,91.8033,91.812,3898.0
2018-06-14 10:20:00,104.43,104.43,104.4,104.41,2942.0,91.7945,91.7945,91.7681,91.7769,2942.0
2018-06-14 10:25:00,104.41,104.46,104.38,104.39,400.0,91.7769,91.8208,91.7505,91.7593,400.0
2018-06-14 10:30:00,104.38,104.38,104.27,104.28,2717.0,91.7505,91.7505,91.6538,91.6626,2717.0
2018-06-14 10:35:00,104.27,104.31,104.27,104.29,1524.0,91.6538,91.689,91.6538,91.6714,1524.0
2018-06-14 10:40:00,104.22,104.25,104.22,104.23,3693.0,91.6099,91.6362,91.6099,91.6187,3693.0
2018-06-14 10:45:00,104.25,104.27,104.23,104.26,5504.0,91.6362,91.6538,91.6187,91.645,5504.0
2018-06-14 10:50:00,104.24,104.26,104.2,104.2,3154.0,91.6275,91.645,91.5923,91.5923,3154.0
2018-06-14 10:55:00,104.2,104.21,104.14,104.14,2756.0,91.5923,91.6011,91.5396,91.5396,2756.0
2018-06-14 11:00:00,104.11,104.15,104.09,104.15,1679.0,91.5132,91.5483,91.4956,91.5483,1679.0
2018-06-14 11:05:00,104.15,104.18,104.07,104.12,8435.0,91.5483,91.5747,91.478,91.522,8435.0
2018-06-14 11:10:00,104.15,104.17,104.12,104.14,2953.0,91.5483,91.5659,91.522,91.5396,2953.0
2018-06-14 11:15:00,104.14,104.16,104.12,104.15,4668.0,91.5396,91.5571,91.522,91.5483,4668.0
2018-06-14 11:20:00,104.16,104.18,104.15,104.18,1070.0,91.5571,91.5747,91.5483,91.5747,1070.0
2018-06-14 11:25:00,104.21,104.21,104.18,104.2,4866.0,91.6011,91.6011,91.5747,91.5923,4866.0
2018-06-14 11:30:00,104.21,104.21,104.21,104.21,443.0,91.6011,91.6011,91.6011,91.6011,443.0
2018-06-14 11:35:00,104.2,104.28,104.19,104.26,2538.0,91.5923,91.6626,91.5835,91.645,2538.0
2018-06-14 11:40:00,104.28,104.28,104.26,104.26,1683.0,91.6626,91.6626,91.645,91.645,1683.0
2018-06-14 11:45:00,104.29,104.29,104.28,104.28,685.0,91.6714,91.6714,91.6626,91.6626,685.0
2018-06-14 11:50:00,104.28,104.31,104.28,104.3,511.0,91.6626,91.689,91.6626,91.6802,511.0
2018-06-14 11:55:00,104.3,104.37,104.29,104.34,2922.0,91.6802,91.7417,91.6714,91.7154,2922.0
2018-06-14 12:00:00,104.34,104.35,104.32,104.34,970.0,91.7154,91.7241,91.6978,91.7154,970.0
2018-06-14 12:05:00,104.34,104.39,104.34,104.37,3070.0,91.7154,91.7593,91.7154,91.7417,3070.0
2018-06-14 12:10:00,104.4,104.41,104.39,104.39,1083.0,91.7681,91.7769,91.7593,91.7593,1083.0
2018-06-14 12:15:00,104.4,104.41,104.36,104.37,1869.0,91.7681,91.7769,91.7329,91.7417,1869.0
2018-06-14 12:20:00,104.35,104.38,104.34,104.36,1745.0,91.7241,91.7505,91.7154,91.7329,1745.0
2018-06-14 12:25:00,104.33,104.36,104.33,104.35,1837.0,91.7066,91.7329,91.7066,91.7241,1837.0
2018-06-14 12:30:00,104.3,104.34,104.3,104.31,4387.0,91.6802,91.7154,91.6802,91.689,4387.0
2018-06-14 12:35:00,104.33,104.34,104.28,104.28,2072.0,91.7066,91.7154,91.6626,91.6626,2072.0
2018-06-14 12:40:00,104.31,104.32,104.3,104.3,2500.0,91.689,91.6978,91.6802,91.6802,2500.0
2018-06-14 12:45:00,104.3,104.31,104.26,104.27,2116.0,91.6802,91.689,91.645,91.6538,2116.0
2018-06-14 12:50:00,104.27,104.29,104.26,104.29,43006.0,91.6538,91.6714,91.645,91.6714,43006.0
2018-06-14 12:55:00,104.28,104.28,104.24,104.24,1455.0,91.6626,91.6626,91.6275,91.6275,1455.0
2018-06-14 13:00:00,104.25,104.26,104.22,104.25,2544.0,91.6362,91.645,91.6099,91.6362,2544.0
2018-06-14 13:05:00,104.24,104.31,104.23,104.3,2534.0,91.6275,91.689,91.6187,91.6802,2534.0
2018-06-14 13:10:00,104.31,104.31,104.27,104.29,2628.0,91.689,91.689,91.6538,91.6714,2628.0
2018-06-14 13:15:00,104.27,104.29,104.25,104.29,1846.0,91.6538,91.6714,91.6362,91.6714,1846.0
2018-06-14 13:20:00,104.3,104.33,104.3,104.33,2038.0,91.6802,91.7066,91.6802,91.7066,2038.0
2018-06-14 13:25:00,104.35,104.36,104.34,104.35,2832.0,91.7241,91.7329,91.7154,91.7241,2832.0
2018-06-14 13:30:00,104.35,104.37,104.35,104.36,1932.0,91.7241,91.7417,91.7241,91.7329,1932.0
2018-06-14 13:35:00,104.38,104.38,104.31,104.33,1413.0,91.7505,91.7505,91.689,91.7066,1413.0
2018-06-14 13:40:00,104.33,104.34,104.32,104.33,1208.0,91.7066,91.7154,91.6978,91.7066,1208.0
2018-06-14 13:45:00,104.34,104.34,104.28,104.28,1875.0,91.7154,91.7154,91.6626,91.6626,1875.0
2018-06-14 13:50:00,104.29,104.3,104.28,104.3,750.0,91.6714,91.6802,91.6626,91.6802,750.0
2018-06-14 13:55:00,104.34,104.34,104.27,104.27,1807.0,91.7154,91.7154,91.6538,91.6538,1807.0
2018-06-14 14:00:00,104.29,104.29,104.25,104.26,3870.0,91.6714,91.6714,91.6362,91.645,3870.0
2018-06-14 14:05:00,104.26,104.26,104.24,104.25,5641.0,91.645,91.645,91.6275,91.6362,5641.0
2018-06-14 14:10:00,104.26,104.27,104.25,104.27,270.0,91.645,91.6538,91.6362,91.6538,270.0
2018-06-14 14:15:00,104.27,104.27,104.2,104.2,895.0,91.6538,91.6538,91.5923,91.5923,895.0
2018-06-14 14:20:00,104.23,104.26,104.22,104.26,1114.0,91.6187,91.645,91.6099,91.645,1114.0
2018-06-14 14:25:00,104.24,104.26,104.23,104.26,19529.0,91.6275,91.645,91.6187,91.645,19529.0
2018-06-14 14:30:00,104.26,104.27,104.23,104.23,3240.0,91.645,91.6538,91.6187,91.6187,3240.0
2018-06-14 14:35:00,104.21,104.25,104.21,104.21,16303.0,91.6011,91.6362,91.6011,91.6011,16303.0
2018-06-14 14:40:00,104.23,104.29,104.23,104.26,1475.0,91.6187,91.6714,91.6187,91.645,1475.0
2018-06-14 14:45:00,104.27,104.29,104.26,104.29,6308.0,91.6538,91.6714,91.645,91.6714,6308.0
2018-06-14 14:50:00,104.29,104.29,104.26,104.26,11356.0,91.6714,91.6714,91.645,91.645,11356.0
2018-06-14 14:55:00,104.24,104.26,104.18,104.19,6305.0,91.6275,91.645,91.5747,91.5835,6305.0
2018-06-14 15:00:00,104.2,104.21,104.17,104.21,9254.0,91.5923,91.6011,91.5659,91.6011,9254.0
2018-06-14 15:05:00,104.2,104.24,104.18,104.24,4670.0,91.5923,91.6275,91.5747,91.6275,4670.0
2018-06-14 15:10:00,104.24,104.29,104.24,104.27,10461.0,91.6275,91.6714,91.6275,91.6538,10461.0
2018-06-14 15:15:00,104.27,104.28,104.23,104.24,4517.0,91.6538,91.6626,91.6187,91.6275,4517.0
2018-06-14 15:20:00,104.24,104.28,104.23,104.28,1940.0,91.6275,91.6626,91.6187,91.6626,1940.0
2018-06-14 15:25:00,104.28,104.29,104.27,104.29,38050.0,91.6626,91.6714,91.6538,91.6714,38050.0
2018-06-14 15:30:00,104.29,104.32,104.29,104.31,5593.0,91.6714,91.6978,91.6714,91.689,5593.0
2018-06-14 15:35:00,104.31,104.31,104.28,104.31,3850.0,91.689,91.689,91.6626,91.689,3850.0
2018-06-14 15:40:00,104.32,104.34,104.31,104.34,7023.0,91.6978,91.7154,91.689,91.7154,7023.0
2018-06-14 15:45:00,104.34,104.34,104.3,104.34,10773.0,91.7154,91.7154,91.6802,91.7154,10773.0
2018-06-14 15:50:00,104.33,104.34,104.26,104.27,18915.0,91.7066,91.7154,91.645,91.6538,18915.0
2018-06-14 15:55:00,104.27,104.29,104.25,104.29,15354.0,91.6538,91.6714,91.6362,91.6714,15354.0
2018-06-15 09:30:00,103.59,103.59,103.43,103.5,10905.0,91.4088,91.4088,91.2676,91.3294,10905.0
2018-06-15 09:35:00,103.45,103.5,103.37,103.37,6796.0,91.2852,91.3294,91.2146,91.2146,6796.0
2018-06-15 09:40:00,103.39,103.4,103.31,103.38,4286.0,91.2323,91.2411,91.1617,91.2235,4286.0
2018-06-15 09:45:00,103.44,103.51,103.4,103.45,7575.0,91.2764,91.3382,91.2411,91.2852,7575.0
2018-06-15 09:50:00,103.46,103.51,103.46,103.5,4327.0,91.2941,91.3382,91.2941,91.3294,4327.0
2018-06-15 09:55:00,103.5,103.52,103.49,103.52,1487.0,91.3294,91.347,91.3205,91.347,1487.0
2018-06-15 10:00:00,103.55,103.57,103.46,103.57,5081.0,91.3735,91.3911,91.2941,91.3911,5081.0
2018-06-15 10:05:00,103.59,103.62,103.52,103.55,4227.0,91.4088,91.4352,91.347,91.3735,4227.0
2018-06-15 10:10:00,103.55,103.56,103.53,103.53,858.0,91.3735,91.3823,91.3558,91.3558,858.0
2018-06-15 10:15:00,103.51,103.51,103.46,103.5,2267.0,91.3382,91.3382,91.2941,91.3294,2267.0
2018-06-15 10:20:00,103.48,103.5,103.42,103.42,20793.0,91.3117,91.3294,91.2588,91.2588,20793.0
2018-06-15 10:25:00,103.42,103.49,103.42,103.42,31312.0,91.2588,91.3205,91.2588,91.2588,31312.0
2018-06-15 10:30:00,103.41,103.42,103.25,103.26,8090.0,91.2499,91.2588,91.1088,91.1176,8090.0
2018-06-15 10:35:00,103.25,103.3,103.17,103.21,12674.0,91.1088,91.1529,91.0382,91.0735,12674.0
2018-06-15 10:40:00,103.2,103.34,103.2,103.33,7614.0,91.0646,91.1882,91.0646,91.1793,7614.0
2018-06-15 10:45:00,103.31,103.4,103.31,103.4,2068.0,91.1617,91.2411,91.1617,91.2411,2068.0
2018-06-15 10:50:00,103.41,103.42,103.38,103.41,6294.0,91.2499,91.2588,91.2235,91.2499,6294.0
2018-06-15 10:55:00,103.41,103.49,103.41,103.44,2389.0,91.2499,91.3205,91.2499,91.2764,2389.0
2018-06-15 11:00:00,103.46,103.52,103.45,103.51,1368.0,91.2941,91.347,91.2852,91.3382,1368.0
2018-06-15 11:05:00,103.51,103.54,103.49,103.53,3779.0,91.3382,91.3647,91.3205,91.3558,3779.0
2018-06-15 11:10:00,103.54,103.55,103.52,103.52,2466.0,91.3647,91.3735,91.347,91.347,2466.0
2018-06-15 11:15:00,103.51,103.52,103.48,103.48,2341.0,91.3382,91.347,91.3117,91.3117,2341.0
2018-06-15 11:20:00,103.47,103.51,103.47,103.51,1351.0,91.3029,91.3382,91.3029,91.3382,1351.0
2018-06-15 11:25:00,103.46,103.47,103.38,103.39,5465.0,91.2941,91.3029,91.2235,91.2323,5465.0
2018-06-15 11:30:00,103.4,103.42,103.33,103.36,17113.0,91.2411,91.2588,91.1793,91.2058,17113.0
2018-06-15 11:35:00,103.35,103.38,103.35,103.37,2620.0,91.197,91.2235,91.197,91.2146,2620.0
2018-06-15 11:40:00,103.38,103.38,103.35,103.38,1612.0,91.2235,91.2235,91.197,91.2235,1612.0
2018-06-15 11:45:00,103.41,103.41,103.34,103.37,6940.0,91.2499,91.2499,91.1882,91.2146,6940.0
2018-06-15 11:50:00,103.35,103.46,103.35,103.46,2527.0,91.197,91.2941,91.197,91.2941,2527.0
2018-06-15 11:55:00,103.47,103.5,103.47,103.49,2808.0,91.3029,91.3294,91.3029,91.3205,2808.0
2018-06-15 12:00:00,103.5,103.51,103.46,103.47,1247.0,91.3294,91.3382,91.2941,91.3029,1247.0
2018-06-15 12:05:00,103.44,103.45,103.4,103.41,1002.0,91.2764,91.2852,91.2411,91.2499,1002.0
2018-06-15 12:10:00,103.39,103.43,103.38,103.43,618.0,91.2323,91.2676,91.2235,91.2676,618.0
2018-06-15 12:15:00,103.4,103.49,103.4,103.48,2483.0,91.2411,91.3205,91.2411,91.3117,2483.0
2018-06-15 12:20:00,103.46,103.49,103.45,103.48,2916.0,91.2941,91.3205,91.2852,91.3117,2916.0
2018-06-15 12:25:00,103.46,103.47,103.44,103.47,1934.0,91.2941,91.3029,91.2764,91.3029,1934.0
2018-06-15 12:30:00,103.47,103.48,103.44,103.45,875.0,91.3029,91.3117,91.2764,91.2852,875.0
2018-06-15 12:35:00,103.46,103.49,103.46,103.48,1400.0,91.2941,91.3205,91.2941,91.3117,1400.0
2018-06-15 12:40:00,103.5,103.51,103.47,103.47,2339.0,91.3294,91.3382,91.3029,91.3029,2339.0
2018-06-15 12:45:00,103.47,103.5,103.46,103.49,1084.0,91.3029,91.3294,91.2941,91.3205,1084.0
2018-06-15 12:50:00,103.51,103.52,103.5,103.5,10903.0,91.3382,91.347,91.3294,91.3294,10903.0
2018-06-15 12:55:00,103.52,103.55,103.51,103.55,768.0,91.347,91.3735,91.3382,91.3735,768.0
2018-06-15 13:00:00,103.56,103.59,103.54,103.58,3631.0,91.3823,91.4088,91.3647,91.3999,3631.0
2018-06-15 13:05:00,103.58,103.6,103.57,103.57,2715.0,91.3999,91.4176,91.3911,91.3911,2715.0
2018-06-15 13:10:00,103.6,103.61,103.58,103.58,1296.0,91.4176,91.4264,91.3999,91.3999,1296.0
2018-06-15 13:15:00,103.61,103.61,103.6,103.6,525.0,91.4264,91.4264,91.4176,91.4176,525.0
2018-06-15 13:20:00,103.59,103.59,103.56,103.57,1932.0,91.4088,91.4088,91.3823,91.3911,1932.0
2018-06-15 13:25:00,103.59,103.59,103.58,103.59,100.0,91.4088,91.4088,91.3999,91.4088,100.0
2018-06-15 13:30:00,103.56,103.58,103.55,103.57,10377.0,91.3823,91.3999,91.3735,91.3911,10377.0
2018-06-15 13:35:00,103.56,103.56,103.55,103.56,204.0,91.3823,91.3823,91.3735,91.3823,204.0
2018-06-15 13:40:00,103.56,103.56,103.52,103.55,2784.0,91.3823,91.3823,91.347,91.3735,2784.0
2018-06-15 13:45:00,103.56,103.56,103.51,103.54,10545.0,91.3823,91.3823,91.3382,91.3647,10545.0
2018-06-15 13:50:00,103.51,103.52,103.51,103.51,1726.0,91.3382,91.347,91.3382,91.3382,1726.0
2018-06-15 13:55:00,103.48,103.52,103.48,103.52,2268.0,91.3117,91.347,91.3117,91.347,2268.0
2018-06-15 14:00:00,103.49,103.51,103.48,103.48,2226.0,91.3205,91.3382,91.3117,91.3117,2226.0
2018-06-15 14:05:00,103.48,103.55,103.48,103.55,3332.0,91.3117,91.3735,91.3117,91.3735,3332.0
2018-06-15 14:10:00,103.55,103.58,103.55,103.58,3146.0,91.3735,91.3999,91.3735,91.3999,3146.0
2018-06-15 14:15:00,103.58,103.62,103.57,103.62,3726.0,91.3999,91.4352,91.3911,91.4352,3726.0
2018-06-15 14:20:00,103.64,103.77,103.64,103.74,20520.0,91.4529,91.5676,91.4529,91.5411,20520.0
2018-06-15 14:25:00,103.73,103.86,103.72,103.86,25093.0,91.5323,91.647,91.5235,91.647,25093.0
2018-06-15 14:30:00,103.84,103.92,103.84,103.91,5794.0,91.6294,91.7,91.6294,91.6911,5794.0
2018-06-15 14:35:00,103.9,103.9,103.83,103.84,2122.0,91.6823,91.6823,91.6205,91.6294,2122.0
2018-06-15 14:40:00,103.84,103.87,103.84,103.85,11926.0,91.6294,91.6558,91.6294,91.6382,11926.0
2018-06-15 14:45:00,103.84,103.9,103.82,103.82,8943.0,91.6294,91.6823,91.6117,91.6117,8943.0
2018-06-15 14:50:00,103.82,103.86,103.82,103.86,1349.0,91.6117,91.647,91.6117,91.647,1349.0
2018-06-15 14:55:00,103.88,103.88,103.85,103.85,376.0,91.6647,91.6647,91.6382,91.6382,376.0
2018-06-15 15:00:00,103.85,103.85,103.78,103.82,13460.0,91.6382,91.6382,91.5764,91.6117,13460.0
2018-06-15 15:05:00,103.81,103.81,103.79,103.8,5646.0,91.6029,91.6029,91.5853,91.5941,5646.0
2018-06-15 15:10:00,103.8,103.81,103.75,103.77,1178.0,91.5941,91.6029,91.55,91.5676,1178.0
2018-06-15 15:15:00,103.75,103.77,103.67,103.68,2888.0,91.55,91.5676,91.4794,91.4882,2888.0
2018-06-15 15:20:00,103.68,103.72,103.67,103.72,2369.0,91.4882,91.5235,91.4794,91.5235,2369.0
2018-06-15 15:25:00,103.71,103.79,103.71,103.79,10819.0,91.5147,91.5853,91.5147,91.5853,10819.0
2018-06-15 15:30:00,103.76,103.78,103.74,103.75,6414.0,91.5588,91.5764,91.5411,91.55,6414.0
2018-06-15 15:35:00,103.77,103.78,103.75,103.78,15756.0,91.5676,91.5764,91.55,91.5764,15756.0
2018-06-15 15:40:00,103.81,103.81,103.75,103.79,23142.0,91.6029,91.6029,91.55,91.5853,23142.0
2018-06-15 15:45:00,103.79,103.82,103.77,103.82,2657.0,91.5853,91.6117,91.5676,91.6117,2657.0
2018-06-15 15:50:00,103.83,103.85,103.74,103.75,8773.0,91.6205,91.6382,91.5411,91.55,8773.0
2018-06-15 15:55:00,103.76,103.88,103.76,103.87,7741.0,91.5588,91.6647,91.5588,91.6558,7741.0
2018-06-18 09:30:00,103.32,103.32,103.19,103.2,14882.0,91.1705,91.1705,91.0558,91.0646,14882.0
2018-06-18 09:35:00,103.19,103.26,103.18,103.26,7543.0,91.0558,91.1176,91.047,91.1176,7543.0
2018-06-18 09:40:00,103.23,103.29,103.22,103.28,11505.0,91.0911,91.144,91.0823,91.1352,11505.0
2018-06-18 09:45:00,103.28,103.36,103.28,103.34,4966.0,91.1352,91.2058,91.1352,91.1882,4966.0
2018-06-18 09:50:00,103.33,103.38,103.33,103.35,1939.0,91.1793,91.2235,91.1793,91.197,1939.0
2018-06-18 09:55:00,103.34,103.37,103.32,103.36,60151.0,91.1882,91.2146,91.1705,91.2058,60151.0
2018-06-18 10:00:00,103.33,103.37,103.31,103.36,53953.0,91.1793,91.2146,91.1617,91.2058,53953.0
2018-06-18 10:05:00,103.35,103.35,103.3,103.32,5065.0,91.197,91.197,91.1529,91.1705,5065.0
2018-06-18 10:10:00,103.27,103.33,103.26,103.27,4632.0,91.1264,91.1793,91.1176,91.1264,4632.0
2018-06-18 10:15:00,103.27,103.33,103.26,103.31,7944.0,91.1264,91.1793,91.1176,91.1617,7944.0
2018-06-18 10:20:00,103.32,103.42,103.32,103.42,4810.0,91.1705,91.2588,91.1705,91.2588,4810.0
2018-06-18 10:25:00,103.43,103.47,103.43,103.47,2462.0,91.2676,91.3029,91.2676,91.3029,2462.0
2018-06-18 10:30:00,103.45,103.52,103.45,103.51,3220.0,91.2852,91.347,91.2852,91.3382,3220.0
2018-06-18 10:35:00,103.51,103.62,103.51,103.59,7464.0,91.3382,91.4352,91.3382,91.4088,7464.0
2018-06-18 10:40:00,103.63,103.64,103.59,103.59,610.0,91.4441,91.4529,91.4088,91.4088,610.0
2018-06-18 10:45:00,103.63,103.67,103.62,103.67,1100.0,91.4441,91.4794,91.4352,91.4794,1100.0
2018-06-18 10:50:00,103.66,103.69,103.65,103.66,1866.0,91.4705,91.497,91.4617,91.4705,1866.0
2018-06-18 10:55:00,103.67,103.68,103.62,103.62,2326.0,91.4794,91.4882,91.4352,91.4352,2326.0
2018-06-18 11:00:00,103.64,103.65,103.64,103.64,108.0,91.4529,91.4617,91.4529,91.4529,108.0
2018-06-18 11:05:00,103.65,103.75,103.64,103.75,5067.0,91.4617,91.55,91.4529,91.55,5067.0
2018-06-18 11:10:00,103.74,103.74,103.72,103.72,945.0,91.5411,91.5411,91.5235,91.5235,945.0
2018-06-18 11:15:00,103.72,103.72,103.68,103.68,1611.0,91.5235,91.5235,91.4882,91.4882,1611.0
2018-06-18 11:20:00,103.69,103.71,103.67,103.67,4346.0,91.497,91.5147,91.4794,91.4794,4346.0
2018-06-18 11:25:00,103.67,103.67,103.66,103.67,4700.0,91.4794,91.4794,91.4705,91.4794,4700.0
2018-06-18 11:30:00,103.66,103.67,103.63,103.63,917.0,91.4705,91.4794,91.4441,91.4441,917.0
2018-06-18 11:35:00,103.61,103.61,103.56,103.57,2513.0,91.4264,91.4264,91.3823,91.3911,2513.0
2018-06-18 11:40:00,103.56,103.56,103.53,103.55,4805.0,91.3823,91.3823,91.3558,91.3735,4805.0
2018-06-18 11:45:00,103.56,103.59,103.56,103.58,1723.0,91.3823,91.4088,91.3823,91.3999,1723.0
2018-06-18 11:50:00,103.58,103.59,103.58,103.58,1248.0,91.3999,91.4088,91.3999,91.3999,1248.0
2018-06-18 11:55:00,103.59,103.59,103.48,103.48,3316.0,91.4088,91.4088,91.3117,91.3117,3316.0
2018-06-18 12:00:00,103.5,103.51,103.48,103.49,2676.0,91.3294,91.3382,91.3117,91.3205,2676.0
2018-06-18 12:05:00,103.48,103.52,103.48,103.52,986.0,91.3117,91.347,91.3117,91.347,986.0
2018-06-18 12:10:00,103.55,103.56,103.54,103.55,1449.0,91.3735,91.3823,91.3647,91.3735,1449.0
2018-06-18 12:15:00,103.55,103.56,103.47,103.48,934.0,91.3735,91.3823,91.3029,91.3117,934.0
2018-06-18 12:20:00,103.46,103.47,103.44,103.46,835.0,91.2941,91.3029,91.2764,91.2941,835.0
2018-06-18 12:25:00,103.42,103.43,103.4,103.41,931.0,91.2588,91.2676,91.2411,91.2499,931.0
2018-06-18 12:30:00,103.41,103.46,103.41,103.46,1472.0,91.2499,91.2941,91.2499,91.2941,1472.0
2018-06-18 12:35:00,103.45,103.46,103.44,103.45,1177.0,91.2852,91.2941,91.2764,91.2852,1177.0
2018-06-18 12:40:00,103.45,103.45,103.45,103.45,100.0,91.2852,91.2852,91.2852,91.2852,100.0
2018-06-18 12:45:00,103.49,103.51,103.47,103.48,1769.0,91.3205,91.3382,91.3029,91.3117,1769.0
2018-06-18 12:50:00,103.5,103.5,103.47,103.49,1214.0,91.3294,91.3294,91.3029,91.3205,1214.0
2018-06-18 12:55:00,103.48,103.53,103.47,103.52,2492.0,91.3117,91.3558,91.3029,91.347,2492.0
2018-06-18 13:00:00,103.56,103.57,103.55,103.57,763.0,91.3823,91.3911,91.3735,91.3911,763.0
2018-06-18 13:05:00,103.57,103.57,103.54,103.55,1490.0,91.3911,91.3911,91.3647,91.3735,1490.0
2018-06-18 13:10:00,103.57,103.57,103.56,103.56,1055.0,91.3911,91.3911,91.3823,91.3823,1055.0
2018-06-18 13:15:00,103.58,103.59,103.55,103.57,1972.0,91.3999,91.4088,91.3735,91.3911,1972.0
2018-06-18 13:20:00,103.59,103.63,103.59,103.63,600.0,91.4088,91.4441,91.4088,91.4441,600.0
2018-06-18 13:25:00,103.61,103.61,103.61,103.61,206.0,91.4264,91.4264,91.4264,91.4264,206.0
2018-06-18 13:30:00,103.6,103.63,103.58,103.63,849.0,91.4176,91.4441,91.3999,91.4441,849.0
2018-06-18 13:35:00,103.61,103.61,103.6,103.61,659.0,91.4264,91.4264,91.4176,91.4264,659.0
2018-06-18 13:40:00,103.6,103.61,103.58,103.59,1788.0,91.4176,91.4264,91.3999,91.4088,1788.0
2018-06-18 13:45:00,103.58,103.61,103.58,103.61,372.0,91.3999,91.4264,91.3999,91.4264,372.0
2018-06-18 13:50:00,103.6,103.61,103.55,103.55,1422.0,91.4176,91.4264,91.3735,91.3735,1422.0
2018-06-18 13:55:00,103.56,103.57,103.56,103.56,2674.0,91.3823,91.3911,91.3823,91.3823,2674.0
2018-06-18 14:00:00,103.58,103.59,103.53,103.54,1964.0,91.3999,91.4088,91.3558,91.3647,1964.0
2018-06-18 14:05:00,103.54,103.66,103.53,103.66,7313.0,91.3647,91.4705,91.3558,91.4705,7313.0
2018-06-18 14:10:00,103.65,103.67,103.61,103.61,3564.0,91.4617,91.4794,91.4264,91.4264,3564.0
2018-06-18 14:15:00,103.62,103.66,103.61,103.66,1854.0,91.4352,91.4705,91.4264,91.4705,1854.0
2018-06-18 14:20:00,103.63,103.67,103.62,103.66,1232.0,91.4441,91.4794,91.4352,91.4705,1232.0
2018-06-18 14:25:00,103.68,103.69,103.64,103.64,2139.0,91.4882,91.497,91.4529,91.4529,2139.0
2018-06-18 14:30:00,103.66,103.67,103.64,103.66,2013.0,91.4705,91.4794,91.4529,91.4705,2013.0
2018-06-18 14:35:00,103.66,103.67,103.66,103.66,219.0,91.4705,91.4794,91.4705,91.4705,219.0
2018-06-18 14:40:00,103.68,103.7,103.67,103.68,1694.0,91.4882,91.5058,91.4794,91.4882,1694.0
2018-06-18 14:45:00,103.67,103.67,103.62,103.63,490.0,91.4794,91.4794,91.4352,91.4441,490.0
2018-06-18 14:50:00,103.61,103.61,103.56,103.57,1229.0,91.4264,91.4264,91.3823,91.3911,1229.0
2018-06-18 14:55:00,103.54,103.57,103.52,103.54,824.0,91.3647,91.3911,91.347,91.3647,824.0
2018-06-18 15:00:00,103.54,103.54,103.51,103.54,1422.0,91.3647,91.3647,91.3382,91.3647,1422.0
2018-06-18 15:05:00,103.56,103.58,103.55,103.58,9340.0,91.3823,91.3999,91.3735,91.3999,9340.0
2018-06-18 15:10:00,103.54,103.58,103.54,103.57,3654.0,91.3647,91.3999,91.3647,91.3911,3654.0
2018-06-18 15:15:00,103.57,103.6,103.56,103.6,1254.0,91.3911,91.4176,91.3823,91.4176,1254.0
2018-06-18 15:20:00,103.61,103.62,103.6,103.61,4575.0,91.4264,91.4352,91.4176,91.4264,4575.0
2018-06-18 15:25:00,103.61,103.62,103.58,103.59,3156.0,91.4264,91.4352,91.3999,91.4088,3156.0
2018-06-18 15:30:00,103.61,103.64,103.59,103.63,7660.0,91.4264,91.4529,91.4088,91.4441,7660.0
2018-06-18 15:35:00,103.62,103.66,103.61,103.61,10407.0,91.4352,91.4705,91.4264,91.4264,10407.0
2018-06-18 15:40:00,103.61,103.61,103.55,103.59,4129.0,91.4264,91.4264,91.3735,91.4088,4129.0
2018-06-18 15:45:00,103.59,103.72,103.59,103.72,8409.0,91.4088,91.5235,91.4088,91.5235,8409.0
2018-06-18 15:50:00,103.72,103.74,103.69,103.72,11001.0,91.5235,91.5411,91.497,91.5235,11001.0
2018-06-18 15:55:00,103.72,103.74,103.7,103.7,11110.0,91.5235,91.5411,91.5058,91.5058,11110.0
2018-06-19 09:30:00,102.81,103.03,102.45,103.03,10642.0,90.7205,90.9146,90.4028,90.9146,10642.0
2018-06-19 09:35:00,103.03,103.1,103.03,103.09,2803.0,90.9146,90.9764,90.9146,90.9676,2803.0
2018-06-19 09:40:00,103.08,103.11,103.06,103.07,27857.0,90.9587,90.9852,90.9411,90.9499,27857.0
2018-06-19 09:45:00,103.05,103.12,103.03,103.08,3361.0,90.9323,90.994,90.9146,90.9587,3361.0
2018-06-19 09:50:00,103.07,103.07,102.93,102.94,32059.0,90.9499,90.9499,90.8264,90.8352,32059.0
2018-06-19 09:55:00,102.91,102.93,102.84,102.86,9095.0,90.8087,90.8264,90.747,90.7646,9095.0
2018-06-19 10:00:00,102.83,102.85,102.82,102.83,2127.0,90.7381,90.7558,90.7293,90.7381,2127.0
2018-06-19 10:05:00,102.85,102.85,102.72,102.72,4192.0,90.7558,90.7558,90.6411,90.6411,4192.0
2018-06-19 10:10:00,102.7,102.81,102.7,102.74,3793.0,90.6234,90.7205,90.6234,90.6587,3793.0
2018-06-19 10:15:00,102.75,102.83,102.69,102.8,5076.0,90.6675,90.7381,90.6146,90.7117,5076.0
2018-06-19 10:20:00,102.75,102.78,102.69,102.72,2455.0,90.6675,90.694,90.6146,90.6411,2455.0
2018-06-19 10:25:00,102.72,102.75,102.72,102.74,2820.0,90.6411,90.6675,90.6411,90.6587,2820.0
2018-06-19 10:30:00,102.7,102.79,102.7,102.78,5334.0,90.6234,90.7028,90.6234,90.694,5334.0
2018-06-19 10:35:00,102.74,102.77,102.7,102.7,3711.0,90.6587,90.6852,90.6234,90.6234,3711.0
2018-06-19 10:40:00,102.71,102.81,102.68,102.78,1820.0,90.6323,90.7205,90.6058,90.694,1820.0
2018-06-19 10:45:00,102.85,102.99,102.85,102.98,3168.0,90.7558,90.8793,90.7558,90.8705,3168.0
2018-06-19 10:50:00,102.99,103.02,102.95,103.0,3699.0,90.8793,90.9058,90.844,90.8881,3699.0
2018-06-19 10:55:00,103.0,103.07,103.0,103.01,5520.0,90.8881,90.9499,90.8881,90.897,5520.0
2018-06-19 11:00:00,103.01,103.07,102.99,103.0,1384.0,90.897,90.9499,90.8793,90.8881,1384.0
2018-06-19 11:05:00,103.0,103.03,102.99,103.01,2153.0,90.8881,90.9146,90.8793,90.897,2153.0
2018-06-19 11:10:00,103.02,103.05,103.0,103.0,1344.0,90.9058,90.9323,90.8881,90.8881,1344.0
2018-06-19 11:15:00,103.01,103.1,102.97,103.1,1878.0,90.897,90.9764,90.8617,90.9764,1878.0
2018-06-19 11:20:00,103.12,103.12,103.09,103.1,2996.0,90.994,90.994,90.9676,90.9764,2996.0
2018-06-19 11:25:00,103.12,103.12,103.07,103.07,3708.0,90.994,90.994,90.9499,90.9499,3708.0
2018-06-19 11:30:00,103.13,103.13,103.06,103.06,2228.0,91.0029,91.0029,90.9411,90.9411,2228.0
2018-06-19 11:35:00,103.05,103.07,103.05,103.07,3404.0,90.9323,90.9499,90.9323,90.9499,3404.0
2018-06-19 11:40:00,103.07,103.12,103.06,103.06,1109.0,90.9499,90.994,90.9411,90.9411,1109.0
2018-06-19 11:45:00,103.12,103.22,103.11,103.22,25642.0,90.994,91.0823,90.9852,91.0823,25642.0
2018-06-19 11:50:00,103.2,103.23,103.19,103.23,4170.0,91.0646,91.0911,91.0558,91.0911,4170.0
2018-06-19 11:55:00,103.2,103.23,103.16,103.19,9092.0,91.0646,91.0911,91.0293,91.0558,9092.0
2018-06-19 12:00:00,103.19,103.2,103.09,103.11,7279.0,91.0558,91.0646,90.9676,90.9852,7279.0
2018-06-19 12:05:00,103.11,103.12,103.1,103.12,1696.0,90.9852,90.994,90.9764,90.994,1696.0
2018-06-19 12:10:00,103.13,103.13,103.08,103.1,1369.0,91.0029,91.0029,90.9587,90.9764,1369.0
2018-06-19 12:15:00,103.11,103.14,103.1,103.13,2176.0,90.9852,91.0117,90.9764,91.0029,2176.0
2018-06-19 12:20:00,103.11,103.14,103.1,103.14,3368.0,90.9852,91.0117,90.9764,91.0117,3368.0
2018-06-19 12:25:00,103.13,103.14,103.09,103.09,1500.0,91.0029,91.0117,90.9676,90.9676,1500.0
2018-06-19 12:30:00,103.1,103.1,103.07,103.09,2118.0,90.9764,90.9764,90.9499,90.9676,2118.0
2018-06-19 12:35:00,103.09,103.1,103.06,103.09,1015.0,90.9676,90.9764,90.9411,90.9676,1015.0
2018-06-19 12:40:00,103.02,103.02,103.01,103.02,2092.0,90.9058,90.9058,90.897,90.9058,2092.0
2018-06-19 12:45:00,103.01,103.02,103.0,103.02,1717.0,90.897,90.9058,90.8881,90.9058,1717.0
2018-06-19 12:50:00,102.98,103.05,102.98,103.04,2006.0,90.8705,90.9323,90.8705,90.9234,2006.0
2018-06-19 12:55:00,103.04,103.09,103.03,103.09,1907.0,90.9234,90.9676,90.9146,90.9676,1907.0
2018-06-19 13:00:00,103.14,103.14,103.09,103.09,1301.0,91.0117,91.0117,90.9676,90.9676,1301.0
2018-06-19 13:05:00,103.07,103.1,103.07,103.1,200.0,90.9499,90.9764,90.9499,90.9764,200.0
2018-06-19 13:10:00,103.09,103.1,103.08,103.09,1762.0,90.9676,90.9764,90.9587,90.9676,1762.0
2018-06-19 13:15:00,103.11,103.12,103.08,103.08,816.0,90.9852,90.994,90.9587,90.9587,816.0
2018-06-19 13:20:00,103.08,103.09,103.05,103.06,2839.0,90.9587,90.9676,90.9323,90.9411,2839.0
2018-06-19 13:25:00,103.05,103.05,103.0,103.02,535.0,90.9323,90.9323,90.8881,90.9058,535.0
2018-06-19 13:30:00,103.0,103.0,102.95,102.96,1771.0,90.8881,90.8881,90.844,90.8529,1771.0
2018-06-19 13:35:00,102.98,103.06,102.97,103.06,7706.0,90.8705,90.9411,90.8617,90.9411,7706.0
2018-06-19 13:40:00,103.07,103.09,103.07,103.09,829.0,90.9499,90.9676,90.9499,90.9676,829.0
2018-06-19 13:45:00,103.09,103.14,103.07,103.13,7874.0,90.9676,91.0117,90.9499,91.0029,7874.0
2018-06-19 13:50:00,103.16,103.18,103.12,103.12,1536.0,91.0293,91.047,90.994,90.994,1536.0
2018-06-19 13:55:00,103.15,103.15,103.13,103.14,1749.0,91.0205,91.0205,91.0029,91.0117,1749.0
2018-06-19 14:00:00,103.15,103.17,103.14,103.17,2297.0,91.0205,91.0382,91.0117,91.0382,2297.0
2018-06-19 14:05:00,103.18,103.29,103.17,103.28,4326.0,91.047,91.144,91.0382,91.1352,4326.0
2018-06-19 14:10:00,103.24,103.29,103.24,103.28,1524.0,91.0999,91.144,91.0999,91.1352,1524.0
2018-06-19 14:15:00,103.28,103.28,103.25,103.28,1693.0,91.1352,91.1352,91.1088,91.1352,1693.0
2018-06-19 14:20:00,103.26,103.27,103.26,103.27,1525.0,91.1176,91.1264,91.1176,91.1264,1525.0
2018-06-19 14:25:00,103.27,103.29,103.21,103.22,1432.0,91.1264,91.144,91.0735,91.0823,1432.0
2018-06-19 14:30:00,103.23,103.23,103.19,103.19,1508.0,91.0911,91.0911,91.0558,91.0558,1508.0
2018-06-19 14:35:00,103.21,103.22,103.18,103.19,6266.0,91.0735,91.0823,91.047,91.0558,6266.0
2018-06-19 14:40:00,103.2,103.25,103.19,103.25,38025.0,91.0646,91.1088,91.0558,91.1088,38025.0
2018-06-19 14:45:00,103.21,103.25,103.21,103.24,2384.0,91.0735,91.1088,91.0735,91.0999,2384.0
2018-06-19 14:50:00,103.24,103.3,103.24,103.26,4373.0,91.0999,91.1529,91.0999,91.1176,4373.0
2018-06-19 14:55:00,103.27,103.35,103.26,103.32,7061.0,91.1264,91.197,91.1176,91.1705,7061.0
2018-06-19 15:00:00,103.33,103.34,103.26,103.26,5795.0,91.1793,91.1882,91.1176,91.1176,5795.0
2018-06-19 15:05:00,103.27,103.28,103.25,103.26,4248.0,91.1264,91.1352,91.1088,91.1176,4248.0
2018-06-19 15:10:00,103.27,103.28,103.26,103.26,4267.0,91.1264,91.1352,91.1176,91.1176,4267.0
2018-06-19 15:15:00,103.29,103.29,103.22,103.23,3538.0,91.144,91.144,91.0823,91.0911,3538.0
2018-06-19 15:20:00,103.23,103.23,103.2,103.23,1963.0,91.0911,91.0911,91.0646,91.0911,1963.0
2018-06-19 15:25:00,103.2,103.22,103.17,103.17,3760.0,91.0646,91.0823,91.0382,91.0382,3760.0
2018-06-19 15:30:00,103.19,103.2,103.16,103.17,8259.0,91.0558,91.0646,91.0293,91.0382,8259.0
2018-06-19 15:35:00,103.17,103.18,103.14,103.18,6052.0,91.0382,91.047,91.0117,91.047,6052.0
2018-06-19 15:40:00,103.15,103.21,103.13,103.21,3643.0,91.0205,91.0735,91.0029,91.0735,3643.0
2018-06-19 15:45:00,103.2,103.2,103.13,103.16,14107.0,91.0646,91.0646,91.0029,91.0293,14107.0
2018-06-19 15:50:00,103.17,103.23,103.16,103.23,12248.0,91.0382,91.0911,91.0293,91.0911,12248.0
2018-06-19 15:55:00,103.23,103.32,103.23,103.29,14884.0,91.0911,91.1705,91.0911,91.144,14884.0
2018-06-20 09:30:00,103.57,103.61,103.51,103.51,5130.0,91.3911,91.4264,91.3382,91.3382,5130.0
2018-06-20 09:35:00,103.55,103.55,103.45,103.53,3950.0,91.3735,91.3735,91.2852,91.3558,3950.0
2018-06-20 09:40:00,103.48,103.51,103.43,103.43,1431.0,91.3117,91.3382,91.2676,91.2676,1431.0
2018-06-20 09:45:00,103.47,103.49,103.44,103.45,2100.0,91.3029,91.3205,91.2764,91.2852,2100.0
2018-06-20 09:50:00,103.38,103.47,103.37,103.41,1982.0,91.2235,91.3029,91.2146,91.2499,1982.0
2018-06-20 09:55:00,103.44,103.48,103.42,103.48,1393.0,91.2764,91.3117,91.2588,91.3117,1393.0
2018-06-20 10:00:00,103.44,103.47,103.42,103.43,6499.0,91.2764,91.3029,91.2588,91.2676,6499.0
2018-06-20 10:05:00,103.43,103.48,103.42,103.43,2416.0,91.2676,91.3117,91.2588,91.2676,2416.0
2018-06-20 10:10:00,103.41,103.41,103.31,103.36,2685.0,91.2499,91.2499,91.1617,91.2058,2685.0
2018-06-20 10:15:00,103.34,103.37,103.34,103.37,400.0,91.1882,91.2146,91.1882,91.2146,400.0
2018-06-20 10:20:00,103.36,103.36,103.29,103.29,300.0,91.2058,91.2058,91.144,91.144,300.0
2018-06-20 10:25:00,103.32,103.35,103.31,103.34,937.0,91.1705,91.197,91.1617,91.1882,937.0
2018-06-20 10:30:00,103.36,103.36,103.29,103.29,2837.0,91.2058,91.2058,91.144,91.144,2837.0
2018-06-20 10:35:00,103.35,103.36,103.34,103.36,455.0,91.197,91.2058,91.1882,91.2058,455.0
2018-06-20 10:40:00,103.38,103.39,103.35,103.39,825.0,91.2235,91.2323,91.197,91.2323,825.0
2018-06-20 10:45:00,103.4,103.4,103.4,103.4,231.0,91.2411,91.2411,91.2411,91.2411,231.0
2018-06-20 10:50:00,103.4,103.43,103.4,103.43,1669.0,91.2411,91.2676,91.2411,91.2676,1669.0
2018-06-20 10:55:00,103.43,103.47,103.43,103.46,854.0,91.2676,91.3029,91.2676,91.2941,854.0
2018-06-20 11:00:00,103.43,103.43,103.37,103.39,4240.0,91.2676,91.2676,91.2146,91.2323,4240.0
2018-06-20 11:05:00,103.41,103.44,103.38,103.41,17352.0,91.2499,91.2764,91.2235,91.2499,17352.0
2018-06-20 11:10:00,103.43,103.46,103.35,103.4,20457.0,91.2676,91.2941,91.197,91.2411,20457.0
2018-06-20 11:15:00,103.4,103.43,103.4,103.41,850.0,91.2411,91.2676,91.2411,91.2499,850.0
2018-06-20 11:20:00,103.48,103.5,103.47,103.5,1328.0,91.3117,91.3294,91.3029,91.3294,1328.0
2018-06-20 11:25:00,103.53,103.55,103.51,103.53,1341.0,91.3558,91.3735,91.3382,91.3558,1341.0
2018-06-20 11:30:00,103.53,103.53,103.48,103.49,5263.0,91.3558,91.3558,91.3117,91.3205,5263.0
2018-06-20 11:35:00,103.49,103.53,103.49,103.51,1191.0,91.3205,91.3558,91.3205,91.3382,1191.0
2018-06-20 11:40:00,103.49,103.56,103.49,103.54,9737.0,91.3205,91.3823,91.3205,91.3647,9737.0
2018-06-20 11:45:00,103.53,103.55,103.53,103.54,1040.0,91.3558,91.3735,91.3558,91.3647,1040.0
2018-06-20 11:50:00,103.54,103.56,103.52,103.54,3451.0,91.3647,91.3823,91.347,91.3647,3451.0
2018-06-20 11:55:00,103.56,103.59,103.55,103.59,2698.0,91.3823,91.4088,91.3735,91.4088,2698.0
2018-06-20 12:00:00,103.59,103.61,103.59,103.61,2709.0,91.4088,91.4264,91.4088,91.4264,2709.0
2018-06-20 12:05:00,103.61,103.64,103.61,103.62,1546.0,91.4264,91.4529,91.4264,91.4352,1546.0
2018-06-20 12:10:00,103.6,103.6,103.6,103.6,600.0,91.4176,91.4176,91.4176,91.4176,600.0
2018-06-20 12:15:00,103.61,103.64,103.59,103.59,14175.0,91.4264,91.4529,91.4088,91.4088,14175.0
2018-06-20 12:20:00,103.6,103.6,103.59,103.59,18841.0,91.4176,91.4176,91.4088,91.4088,18841.0
2018-06-20 12:25:00,103.58,103.59,103.56,103.58,1858.0,91.3999,91.4088,91.3823,91.3999,1858.0
2018-06-20 12:30:00,103.58,103.6,103.57,103.59,1627.0,91.3999,91.4176,91.3911,91.4088,1627.0
2018-06-20 12:35:00,103.61,103.62,103.6,103.62,472.0,91.4264,91.4352,91.4176,91.4352,472.0
2018-06-20 12:40:00,103.62,103.69,103.62,103.67,2616.0,91.4352,91.497,91.4352,91.4794,2616.0
2018-06-20 12:45:00,103.67,103.71,103.67,103.7,1137.0,91.4794,91.5147,91.4794,91.5058,1137.0
2018-06-20 12:50:00,103.7,103.72,103.69,103.7,5049.0,91.5058,91.5235,91.497,91.5058,5049.0
2018-06-20 12:55:00,103.67,103.68,103.65,103.67,2745.0,91.4794,91.4882,91.4617,91.4794,2745.0
2018-06-20 13:00:00,103.68,103.68,103.68,103.68,345.0,91.4882,91.4882,91.4882,91.4882,345.0
2018-06-20 13:05:00,103.65,103.68,103.64,103.68,474.0,91.4617,91.4882,91.4529,91.4882,474.0
2018-06-20 13:10:00,103.66,103.66,103.66,103.66,100.0,91.4705,91.4705,91.4705,91.4705,100.0
2018-06-20 13:15:00,103.64,103.67,103.64,103.66,93075.0,91.4529,91.4794,91.4529,91.4705,93075.0
2018-06-20 13:20:00,103.66,103.67,103.63,103.63,61131.0,91.4705,91.4794,91.4441,91.4441,61131.0
2018-06-20 13:25:00,103.61,103.61,103.59,103.59,948.0,91.4264,91.4264,91.4088,91.4088,948.0
2018-06-20 13:30:00,103.61,103.61,103.6,103.6,788.0,91.4264,91.4264,91.4176,91.4176,788.0
2018-06-20 13:35:00,103.63,103.63,103.59,103.6,788.0,91.4441,91.4441,91.4088,91.4176,788.0
2018-06-20 13:40:00,103.6,103.62,103.6,103.61,858.0,91.4176,91.4352,91.4176,91.4264,858.0
2018-06-20 13:45:00,103.61,103.63,103.59,103.62,1341.0,91.4264,91.4441,91.4088,91.4352,1341.0
2018-06-20 13:50:00,103.59,103.61,103.58,103.61,1211.0,91.4088,91.4264,91.3999,91.4264,1211.0
2018-06-20 13:55:00,103.62,103.65,103.61,103.65,2652.0,91.4352,91.4617,91.4264,91.4617,2652.0
2018-06-20 14:00:00,103.66,103.66,103.61,103.64,1957.0,91.4705,91.4705,91.4264,91.4529,1957.0
2018-06-20 14:05:00,103.66,103.66,103.64,103.65,2488.0,91.4705,91.4705,91.4529,91.4617,2488.0
2018-06-20 14:10:00,103.65,103.69,103.63,103.67,2460.0,91.4617,91.497,91.4441,91.4794,2460.0
2018-06-20 14:15:00,103.68,103.68,103.66,103.66,700.0,91.4882,91.4882,91.4705,91.4705,700.0
2018-06-20 14:20:00,103.65,103.66,103.64,103.65,1263.0,91.4617,91.4705,91.4529,91.4617,1263.0
2018-06-20 14:25:00,103.65,103.65,103.61,103.63,2224.0,91.4617,91.4617,91.4264,91.4441,2224.0
2018-06-20 14:30:00,103.61,103.63,103.58,103.6,1271.0,91.4264,91.4441,91.3999,91.4176,1271.0
2018-06-20 14:35:00,103.57,103.58,103.57,103.57,200.0,91.3911,91.3999,91.3911,91.3911,200.0
2018-06-20 14:40:00,103.55,103.56,103.52,103.53,1537.0,91.3735,91.3823,91.347,91.3558,1537.0
2018-06-20 14:45:00,103.52,103.55,103.52,103.55,2625.0,91.347,91.3735,91.347,91.3735,2625.0
2018-06-20 14:50:00,103.56,103.58,103.55,103.58,6081.0,91.3823,91.3999,91.3735,91.3999,6081.0
2018-06-20 14:55:00,103.58,103.59,103.51,103.56,7697.0,91.3999,91.4088,91.3382,91.3823,7697.0
2018-06-20 15:00:00,103.53,103.54,103.49,103.52,6986.0,91.3558,91.3647,91.3205,91.347,6986.0
2018-06-20 15:05:00,103.52,103.56,103.5,103.56,3267.0,91.347,91.3823,91.3294,91.3823,3267.0
2018-06-20 15:10:00,103.56,103.57,103.54,103.57,1387.0,91.3823,91.3911,91.3647,91.3911,1387.0
2018-06-20 15:15:00,103.57,103.61,103.56,103.61,6776.0,91.3911,91.4264,91.3823,91.4264,6776.0
2018-06-20 15:20:00,103.58,103.61,103.58,103.6,1770.0,91.3999,91.4264,91.3999,91.4176,1770.0
2018-06-20 15:25:00,103.6,103.63,103.6,103.62,818.0,91.4176,91.4441,91.4176,91.4352,818.0
2018-06-20 15:30:00,103.62,103.64,103.62,103.64,3371.0,91.4352,91.4529,91.4352,91.4529,3371.0
2018-06-20 15:35:00,103.64,103.64,103.6,103.61,10792.0,91.4529,91.4529,91.4176,91.4264,10792.0
2018-06-20 15:40:00,103.62,103.62,103.59,103.59,2796.0,91.4352,91.4352,91.4088,91.4088,2796.0
2018-06-20 15:45:00,103.59,103.62,103.58,103.6,2649.0,91.4088,91.4352,91.3999,91.4176,2649.0
2018-06-20 15:50:00,103.6,103.62,103.55,103.56,12245.0,91.4176,91.4352,91.3735,91.3823,12245.0
2018-06-20 15:55:00,103.57,103.57,103.54,103.57,7201.0,91.3911,91.3911,91.3647,91.3911,7201.0
2018-06-21 09:30:00,103.56,103.57,103.46,103.52,9712.0,91.3823,91.3911,91.2941,91.347,9712.0
2018-06-21 09:35:00,103.5,103.5,103.44,103.47,2127.0,91.3294,91.3294,91.2764,91.3029,2127.0
2018-06-21 09:40:00,103.45,103.46,103.4,103.4,926.0,91.2852,91.2941,91.2411,91.2411,926.0
2018-06-21 09:45:00,103.42,103.43,103.4,103.43,1230.0,91.2588,91.2676,91.2411,91.2676,1230.0
2018-06-21 09:50:00,103.38,103.39,103.36,103.36,6072.0,91.2235,91.2323,91.2058,91.2058,6072.0
2018-06-21 09:55:00,103.37,103.38,103.31,103.31,550.0,91.2146,91.2235,91.1617,91.1617,550.0
2018-06-21 10:00:00,103.33,103.35,103.33,103.35,461.0,91.1793,91.197,91.1793,91.197,461.0
2018-06-21 10:05:00,103.25,103.25,103.09,103.1,833.0,91.1088,91.1088,90.9676,90.9764,833.0
2018-06-21 10:10:00,103.1,103.13,103.09,103.1,2117.0,90.9764,91.0029,90.9676,90.9764,2117.0
2018-06-21 10:15:00,103.14,103.15,103.01,103.02,3226.0,91.0117,91.0205,90.897,90.9058,3226.0
2018-06-21 10:20:00,103.02,103.02,102.96,102.97,1242.0,90.9058,90.9058,90.8529,90.8617,1242.0
2018-06-21 10:25:00,102.95,102.96,102.93,102.93,4799.0,90.844,90.8529,90.8264,90.8264,4799.0
2018-06-21 10:30:00,103.04,103.05,103.03,103.05,206.0,90.9234,90.9323,90.9146,90.9323,206.0
2018-06-21 10:35:00,102.98,103.07,102.96,103.07,1261.0,90.8705,90.9499,90.8529,90.9499,1261.0
2018-06-21 10:40:00,103.01,103.07,103.01,103.06,1204.0,90.897,90.9499,90.897,90.9411,1204.0
2018-06-21 10:45:00,103.0,103.13,102.99,103.05,6627.0,90.8881,91.0029,90.8793,90.9323,6627.0
2018-06-21 10:50:00,103.11,103.19,103.11,103.15,1031.0,90.9852,91.0558,90.9852,91.0205,1031.0
2018-06-21 10:55:00,103.13,103.14,103.1,103.11,2966.0,91.0029,91.0117,90.9764,90.9852,2966.0
2018-06-21 11:00:00,103.12,103.18,103.12,103.17,763.0,90.994,91.047,90.994,91.0382,763.0
2018-06-21 11:05:00,103.15,103.16,103.08,103.11,2714.0,91.0205,91.0293,90.9587,90.9852,2714.0
2018-06-21 11:10:00,103.11,103.16,103.09,103.15,1404.0,90.9852,91.0293,90.9676,91.0205,1404.0
2018-06-21 11:15:00,103.2,103.24,103.2,103.22,684.0,91.0646,91.0999,91.0646,91.0823,684.0
2018-06-21 11:20:00,103.21,103.21,103.19,103.2,2227.0,91.0735,91.0735,91.0558,91.0646,2227.0
2018-06-21 11:25:00,103.15,103.23,103.15,103.17,2331.0,91.0205,91.0911,91.0205,91.0382,2331.0
2018-06-21 11:30:00,103.22,103.23,103.2,103.2,1746.0,91.0823,91.0911,91.0646,91.0646,1746.0
2018-06-21 11:35:00,103.2,103.24,103.17,103.24,1845.0,91.0646,91.0999,91.0382,91.0999,1845.0
2018-06-21 11:40:00,103.23,103.24,103.2,103.23,1347.0,91.0911,91.0999,91.0646,91.0911,1347.0
2018-06-21 11:45:00,103.31,103.32,103.29,103.31,2522.0,91.1617,91.1705,91.144,91.1617,2522.0
2018-06-21 11:50:00,103.33,103.33,103.3,103.3,707.0,91.1793,91.1793,91.1529,91.1529,707.0
2018-06-21 11:55:00,103.29,103.29,103.27,103.28,36534.0,91.144,91.144,91.1264,91.1352,36534.0
2018-06-21 12:00:00,103.3,103.3,103.17,103.17,2620.0,91.1529,91.1529,91.0382,91.0382,2620.0
2018-06-21 12:05:00,103.13,103.13,103.1,103.11,5618.0,91.0029,91.0029,90.9764,90.9852,5618.0
2018-06-21 12:10:00,103.13,103.13,103.11,103.11,1560.0,91.0029,91.0029,90.9852,90.9852,1560.0
2018-06-21 12:15:00,103.12,103.14,103.1,103.1,1448.0,90.994,91.0117,90.9764,90.9764,1448.0
2018-06-21 12:20:00,103.14,103.14,103.09,103.1,1544.0,91.0117,91.0117,90.9676,90.9764,1544.0
2018-06-21 12:25:00,103.12,103.12,103.12,103.12,340.0,90.994,90.994,90.994,90.994,340.0
2018-06-21 12:30:00,103.15,103.16,103.09,103.09,3583.0,91.0205,91.0293,90.9676,90.9676,3583.0
2018-06-21 12:35:00,103.09,103.11,103.09,103.09,2476.0,90.9676,90.9852,90.9676,90.9676,2476.0
2018-06-21 12:40:00,103.1,103.12,103.08,103.08,2008.0,90.9764,90.994,90.9587,90.9587,2008.0
2018-06-21 12:45:00,103.11,103.14,103.11,103.12,1184.0,90.9852,91.0117,90.9852,90.994,1184.0
2018-06-21 12:50:00,103.1,103.12,103.09,103.09,1092.0,90.9764,90.994,90.9676,90.9676,1092.0
2018-06-21 12:55:00,103.1,103.1,103.06,103.06,1661.0,90.9764,90.9764,90.9411,90.9411,1661.0
2018-06-21 13:00:00,103.05,103.05,103.0,103.0,695.0,90.9323,90.9323,90.8881,90.8881,695.0
2018-06-21 13:05:00,102.99,103.05,102.99,103.05,2140.0,90.8793,90.9323,90.8793,90.9323,2140.0
2018-06-21 13:10:00,103.06,103.07,103.06,103.06,1386.0,90.9411,90.9499,90.9411,90.9411,1386.0
2018-06-21 13:15:00,103.08,103.11,103.07,103.1,1429.0,90.9587,90.9852,90.9499,90.9764,1429.0
2018-06-21 13:20:00,103.12,103.2,103.11,103.2,1925.0,90.994,91.0646,90.9852,91.0646,1925.0
2018-06-21 13:25:00,103.19,103.19,103.17,103.17,398.0,91.0558,91.0558,91.0382,91.0382,398.0
2018-06-21 13:30:00,103.17,103.17,103.14,103.14,959.0,91.0382,91.0382,91.0117,91.0117,959.0
2018-06-21 13:35:00,103.13,103.15,103.12,103.15,981.0,91.0029,91.0205,90.994,91.0205,981.0
2018-06-21 13:40:00,103.12,103.18,103.12,103.17,780.0,90.994,91.047,90.994,91.0382,780.0
2018-06-21 13:45:00,103.16,103.18,103.14,103.18,3794.0,91.0293,91.047,91.0117,91.047,3794.0
2018-06-21 13:50:00,103.18,103.2,103.16,103.2,3524.0,91.047,91.0646,91.0293,91.0646,3524.0
2018-06-21 13:55:00,103.19,103.25,103.19,103.23,2888.0,91.0558,91.1088,91.0558,91.0911,2888.0
2018-06-21 14:00:00,103.25,103.28,103.18,103.19,2247.0,91.1088,91.1352,91.047,91.0558,2247.0
2018-06-21 14:05:00,103.2,103.29,103.19,103.28,8325.0,91.0646,91.144,91.0558,91.1352,8325.0
2018-06-21 14:10:00,103.29,103.3,103.26,103.27,3572.0,91.144,91.1529,91.1176,91.1264,3572.0
2018-06-21 14:15:00,103.27,103.28,103.25,103.25,1573.0,91.1264,91.1352,91.1088,91.1088,1573.0
2018-06-21 14:20:00,103.22,103.22,103.19,103.19,668.0,91.0823,91.0823,91.0558,91.0558,668.0
2018-06-21 14:25:00,103.2,103.21,103.18,103.19,1960.0,91.0646,91.0735,91.047,91.0558,1960.0
2018-06-21 14:30:00,103.18,103.18,103.17,103.18,622.0,91.047,91.047,91.0382,91.047,622.0
2018-06-21 14:35:00,103.2,103.23,103.13,103.13,2979.0,91.0646,91.0911,91.0029,91.0029,2979.0
2018-06-21 14:40:00,103.14,103.14,103.09,103.1,1979.0,91.0117,91.0117,90.9676,90.9764,1979.0
2018-06-21 14:45:00,103.12,103.17,103.12,103.16,1787.0,90.994,91.0382,90.994,91.0293,1787.0
2018-06-21 14:50:00,103.14,103.14,103.08,103.09,6531.0,91.0117,91.0117,90.9587,90.9676,6531.0
2018-06-21 14:55:00,103.08,103.08,103.05,103.07,3071.0,90.9587,90.9587,90.9323,90.9499,3071.0
2018-06-21 15:00:00,103.01,103.07,103.01,103.06,7408.0,90.897,90.9499,90.897,90.9411,7408.0
2018-06-21 15:05:00,103.04,103.12,103.03,103.11,12185.0,90.9234,90.994,90.9146,90.9852,12185.0
2018-06-21 15:10:00,103.04,103.05,103.02,103.05,1852.0,90.9234,90.9323,90.9058,90.9323,1852.0
2018-06-21 15:15:00,102.99,103.0,102.94,102.94,2511.0,90.8793,90.8881,90.8352,90.8352,2511.0
2018-06-21 15:20:00,102.92,102.97,102.81,102.97,17298.0,90.8176,90.8617,90.7205,90.8617,17298.0
2018-06-21 15:25:00,102.94,103.02,102.94,103.01,6640.0,90.8352,90.9058,90.8352,90.897,6640.0
2018-06-21 15:30:00,102.95,102.96,102.82,102.86,2689.0,90.844,90.8529,90.7293,90.7646,2689.0
2018-06-21 15:35:00,102.82,102.89,102.81,102.85,4410.0,90.7293,90.7911,90.7205,90.7558,4410.0
2018-06-21 15:40:00,102.83,102.84,102.78,102.8,2164.0,90.7381,90.747,90.694,90.7117,2164.0
2018-06-21 15:45:00,102.8,102.92,102.79,102.92,3187.0,90.7117,90.8176,90.7028,90.8176,3187.0
2018-06-21 15:50:00,102.92,102.99,102.9,102.97,5292.0,90.8176,90.8793,90.7999,90.8617,5292.0
2018-06-21 15:55:00,102.97,103.01,102.94,102.96,11407.0,90.8617,90.897,90.8352,90.8529,11407.0
2018-06-22 09:30:00,103.5,103.5,103.41,103.48,10572.0,91.3294,91.3294,91.2499,91.3117,10572.0
2018-06-22 09:35:00,103.45,103.5,103.45,103.48,1643.0,91.2852,91.3294,91.2852,91.3117,1643.0
2018-06-22 09:40:00,103.52,103.52,103.48,103.48,3093.0,91.347,91.347,91.3117,91.3117,3093.0
2018-06-22 09:45:00,103.47,103.47,103.4,103.42,4769.0,91.3029,91.3029,91.2411,91.2588,4769.0
2018-06-22 09:50:00,103.44,103.47,103.43,103.45,1415.0,91.2764,91.3029,91.2676,91.2852,1415.0
2018-06-22 09:55:00,103.48,103.52,103.43,103.48,1834.0,91.3117,91.347,91.2676,91.3117,1834.0
2018-06-22 10:00:00,103.46,103.51,103.44,103.47,3535.0,91.2941,91.3382,91.2764,91.3029,3535.0
2018-06-22 10:05:00,103.49,103.54,103.49,103.54,4783.0,91.3205,91.3647,91.3205,91.3647,4783.0
2018-06-22 10:10:00,103.54,103.59,103.53,103.58,3100.0,91.3647,91.4088,91.3558,91.3999,3100.0
2018-06-22 10:15:00,103.58,103.6,103.56,103.56,2651.0,91.3999,91.4176,91.3823,91.3823,2651.0
2018-06-22 10:20:00,103.55,103.59,103.53,103.54,1753.0,91.3735,91.4088,91.3558,91.3647,1753.0
2018-06-22 10:25:00,103.49,103.5,103.36,103.38,3122.0,91.3205,91.3294,91.2058,91.2235,3122.0
2018-06-22 10:30:00,103.37,103.38,103.33,103.37,2577.0,91.2146,91.2235,91.1793,91.2146,2577.0
2018-06-22 10:35:00,103.4,103.44,103.35,103.35,3909.0,91.2411,91.2764,91.197,91.197,3909.0
2018-06-22 10:40:00,103.38,103.39,103.35,103.36,2183.0,91.2235,91.2323,91.197,91.2058,2183.0
2018-06-22 10:45:00,103.36,103.44,103.34,103.35,3924.0,91.2058,91.2764,91.1882,91.197,3924.0
2018-06-22 10:50:00,103.35,103.35,103.29,103.32,1501.0,91.197,91.197,91.144,91.1705,1501.0
2018-06-22 10:55:00,103.33,103.41,103.33,103.41,1000.0,91.1793,91.2499,91.1793,91.2499,1000.0
2018-06-22 11:00:00,103.42,103.47,103.42,103.46,18304.0,91.2588,91.3029,91.2588,91.2941,18304.0
2018-06-22 11:05:00,103.45,103.46,103.44,103.46,1468.0,91.2852,91.2941,91.2764,91.2941,1468.0
2018-06-22 11:10:00,103.46,103.48,103.44,103.44,1760.0,91.2941,91.3117,91.2764,91.2764,1760.0
2018-06-22 11:15:00,103.45,103.45,103.42,103.43,3599.0,91.2852,91.2852,91.2588,91.2676,3599.0
2018-06-22 11:20:00,103.43,103.45,103.38,103.38,2761.0,91.2676,91.2852,91.2235,91.2235,2761.0
2018-06-22 11:25:00,103.37,103.46,103.36,103.46,1358.0,91.2146,91.2941,91.2058,91.2941,1358.0
2018-06-22 11:30:00,103.45,103.45,103.42,103.43,2456.0,91.2852,91.2852,91.2588,91.2676,2456.0
2018-06-22 11:35:00,103.44,103.44,103.43,103.43,504.0,91.2764,91.2764,91.2676,91.2676,504.0
2018-06-22 11:40:00,103.44,103.49,103.44,103.49,2698.0,91.2764,91.3205,91.2764,91.3205,2698.0
2018-06-22 11:45:00,103.51,103.51,103.47,103.48,2748.0,91.3382,91.3382,91.3029,91.3117,2748.0
2018-06-22 11:50:00,103.49,103.5,103.45,103.45,2735.0,91.3205,91.3294,91.2852,91.2852,2735.0
2018-06-22 11:55:00,103.45,103.45,103.42,103.42,973.0,91.2852,91.2852,91.2588,91.2588,973.0
2018-06-22 12:00:00,103.43,103.45,103.43,103.45,500.0,91.2676,91.2852,91.2676,91.2852,500.0
2018-06-22 12:05:00,103.44,103.46,103.43,103.45,1540.0,91.2764,91.2941,91.2676,91.2852,1540.0
2018-06-22 12:10:00,103.45,103.49,103.45,103.49,1923.0,91.2852,91.3205,91.2852,91.3205,1923.0
2018-06-22 12:15:00,103.48,103.5,103.45,103.46,4123.0,91.3117,91.3294,91.2852,91.2941,4123.0
2018-06-22 12:20:00,103.45,103.45,103.44,103.44,1540.0,91.2852,91.2852,91.2764,91.2764,1540.0
2018-06-22 12:25:00,103.42,103.43,103.39,103.39,2194.0,91.2588,91.2676,91.2323,91.2323,2194.0
2018-06-22 12:30:00,103.4,103.4,103.37,103.37,500.0,91.2411,91.2411,91.2146,91.2146,500.0
2018-06-22 12:35:00,103.37,103.38,103.37,103.37,333.0,91.2146,91.2235,91.2146,91.2146,333.0
2018-06-22 12:40:00,103.37,103.38,103.36,103.38,3645.0,91.2146,91.2235,91.2058,91.2235,3645.0
2018-06-22 12:45:00,103.37,103.37,103.36,103.36,1222.0,91.2146,91.2146,91.2058,91.2058,1222.0
2018-06-22 12:50:00,103.36,103.39,103.35,103.37,1568.0,91.2058,91.2323,91.197,91.2146,1568.0
2018-06-22 12:55:00,103.36,103.38,103.35,103.38,2499.0,91.2058,91.2235,91.197,91.2235,2499.0
2018-06-22 13:00:00,103.41,103.41,103.37,103.41,1765.0,91.2499,91.2499,91.2146,91.2499,1765.0
2018-06-22 13:05:00,103.41,103.41,103.39,103.41,876.0,91.2499,91.2499,91.2323,91.2499,876.0
2018-06-22 13:10:00,103.41,103.41,103.37,103.39,4197.0,91.2499,91.2499,91.2146,91.2323,4197.0
2018-06-22 13:15:00,103.39,103.4,103.36,103.37,16979.0,91.2323,91.2411,91.2058,91.2146,16979.0
2018-06-22 13:20:00,103.37,103.39,103.37,103.38,2481.0,91.2146,91.2323,91.2146,91.2235,2481.0
2018-06-22 13:25:00,103.38,103.42,103.36,103.41,3490.0,91.2235,91.2588,91.2058,91.2499,3490.0
2018-06-22 13:30:00,103.42,103.42,103.36,103.38,6146.0,91.2588,91.2588,91.2058,91.2235,6146.0
2018-06-22 13:35:00,103.41,103.42,103.4,103.42,2027.0,91.2499,91.2588,91.2411,91.2588,2027.0
2018-06-22 13:40:00,103.42,103.47,103.41,103.44,7379.0,91.2588,91.3029,91.2499,91.2764,7379.0
2018-06-22 13:45:00,103.43,103.45,103.41,103.45,6938.0,91.2676,91.2852,91.2499,91.2852,6938.0
2018-06-22 13:50:00,103.45,103.46,103.45,103.46,31793.0,91.2852,91.2941,91.2852,91.2941,31793.0
2018-06-22 13:55:00,103.48,103.48,103.46,103.46,1702.0,91.3117,91.3117,91.2941,91.2941,1702.0
2018-06-22 14:00:00,103.45,103.51,103.45,103.5,2479.0,91.2852,91.3382,91.2852,91.3294,2479.0
2018-06-22 14:05:00,103.47,103.48,103.45,103.45,5160.0,91.3029,91.3117,91.2852,91.2852,5160.0
2018-06-22 14:10:00,103.46,103.48,103.46,103.47,2733.0,91.2941,91.3117,91.2941,91.3029,2733.0
2018-06-22 14:15:00,103.45,103.46,103.44,103.46,2114.0,91.2852,91.2941,91.2764,91.2941,2114.0
2018-06-22 14:20:00,103.45,103.45,103.37,103.37,2715.0,91.2852,91.2852,91.2146,91.2146,2715.0
2018-06-22 14:25:00,103.38,103.38,103.36,103.36,481.0,91.2235,91.2235,91.2058,91.2058,481.0
2018-06-22 14:30:00,103.36,103.37,103.34,103.34,6433.0,91.2058,91.2146,91.1882,91.1882,6433.0
2018-06-22 14:35:00,103.36,103.4,103.36,103.39,3809.0,91.2058,91.2411,91.2058,91.2323,3809.0
2018-06-22 14:40:00,103.39,103.43,103.38,103.43,3545.0,91.2323,91.2676,91.2235,91.2676,3545.0
2018-06-22 14:45:00,103.42,103.47,103.41,103.45,2777.0,91.2588,91.3029,91.2499,91.2852,2777.0
2018-06-22 14:50:00,103.46,103.47,103.46,103.47,200.0,91.2941,91.3029,91.2941,91.3029,200.0
2018-06-22 14:55:00,103.45,103.45,103.41,103.45,255820.0,91.2852,91.2852,91.2499,91.2852,255820.0
2018-06-22 15:00:00,103.45,103.45,103.41,103.42,15153.0,91.2852,91.2852,91.2499,91.2588,15153.0
2018-06-22 15:05:00,103.42,103.43,103.41,103.41,2830.0,91.2588,91.2676,91.2499,91.2499,2830.0
2018-06-22 15:10:00,103.42,103.46,103.42,103.45,2270.0,91.2588,91.2941,91.2588,91.2852,2270.0
2018-06-22 15:15:00,103.45,103.46,103.41,103.41,3897.0,91.2852,91.2941,91.2499,91.2499,3897.0
2018-06-22 15:20:00,103.4,103.45,103.39,103.44,3732.0,91.2411,91.2852,91.2323,91.2764,3732.0
2018-06-22 15:25:00,103.46,103.47,103.43,103.44,5594.0,91.2941,91.3029,91.2676,91.2764,5594.0
2018-06-22 15:30:00,103.4,103.43,103.39,103.41,3001.0,91.2411,91.2676,91.2323,91.2499,3001.0
2018-06-22 15:35:00,103.4,103.4,103.37,103.37,1702.0,91.2411,91.2411,91.2146,91.2146,1702.0
2018-06-22 15:40:00,103.37,103.37,103.35,103.36,1922.0,91.2146,91.2146,91.197,91.2058,1922.0
2018-06-22 15:45:00,103.37,103.44,103.37,103.41,2983.0,91.2146,91.2764,91.2146,91.2499,2983.0
2018-06-22 15:50:00,103.4,103.43,103.35,103.37,5534.0,91.2411,91.2676,91.197,91.2146,5534.0
2018-06-22 15:55:00,103.37,103.37,103.17,103.18,14219.0,91.2146,91.2146,91.0382,91.047,14219.0
2018-06-25 09:30:00,102.86,102.91,102.79,102.91,25900.0,90.7646,90.8087,90.7028,90.8087,25900.0
2018-06-25 09:35:00,102.92,102.92,102.75,102.75,7322.0,90.8176,90.8176,90.6675,90.6675,7322.0
2018-06-25 09:40:00,102.72,102.74,102.63,102.64,16895.0,90.6411,90.6587,90.5617,90.5705,16895.0
2018-06-25 09:45:00,102.63,102.63,102.38,102.47,18298.0,90.5617,90.5617,90.3411,90.4205,18298.0
2018-06-25 09:50:00,102.46,102.48,102.42,102.43,15614.0,90.4116,90.4293,90.3764,90.3852,15614.0
2018-06-25 09:55:00,102.46,102.48,102.28,102.31,15058.0,90.4116,90.4293,90.2528,90.2793,15058.0
2018-06-25 10:00:00,102.3,102.35,102.15,102.15,15458.0,90.2705,90.3146,90.1381,90.1381,15458.0
2018-06-25 10:05:00,102.16,102.22,102.11,102.12,13679.0,90.1469,90.1999,90.1028,90.1116,13679.0
2018-06-25 10:10:00,102.13,102.19,102.11,102.12,7781.0,90.1205,90.1734,90.1028,90.1116,7781.0
2018-06-25 10:15:00,102.1,102.16,102.06,102.07,10932.0,90.094,90.1469,90.0587,90.0675,10932.0
2018-06-25 10:20:00,102.07,102.11,102.01,102.09,8014.0,90.0675,90.1028,90.0146,90.0852,8014.0
2018-06-25 10:25:00,102.11,102.26,102.11,102.24,3187.0,90.1028,90.2352,90.1028,90.2175,3187.0
2018-06-25 10:30:00,102.23,102.26,102.18,102.23,8366.0,90.2087,90.2352,90.1646,90.2087,8366.0
2018-06-25 10:35:00,102.23,102.29,102.22,102.24,12094.0,90.2087,90.2616,90.1999,90.2175,12094.0
2018-06-25 10:40:00,102.24,102.4,102.22,102.4,5430.0,90.2175,90.3587,90.1999,90.3587,5430.0
2018-06-25 10:45:00,102.4,102.42,102.3,102.38,9040.0,90.3587,90.3764,90.2705,90.3411,9040.0
2018-06-25 10:50:00,102.35,102.4,102.3,102.3,3353.0,90.3146,90.3587,90.2705,90.2705,3353.0
2018-06-25 10:55:00,102.24,102.27,102.22,102.22,2555.0,90.2175,90.244,90.1999,90.1999,2555.0
2018-06-25 11:00:00,102.24,102.28,102.16,102.16,3913.0,90.2175,90.2528,90.1469,90.1469,3913.0
2018-06-25 11:05:00,102.15,102.16,102.14,102.15,1771.0,90.1381,90.1469,90.1293,90.1381,1771.0
2018-06-25 11:10:00,102.19,102.22,102.17,102.17,2646.0,90.1734,90.1999,90.1557,90.1557,2646.0
2018-06-25 11:15:00,102.21,102.21,102.06,102.07,6447.0,90.191,90.191,90.0587,90.0675,6447.0
2018-06-25 11:20:00,102.07,102.07,101.86,101.86,11495.0,90.0675,90.0675,89.8822,89.8822,11495.0
2018-06-25 11:25:00,101.89,101.95,101.89,101.89,5438.0,89.9087,89.9616,89.9087,89.9087,5438.0
2018-06-25 11:30:00,101.89,101.89,101.79,101.8,13005.0,89.9087,89.9087,89.8204,89.8293,13005.0
2018-06-25 11:35:00,101.8,101.84,101.76,101.82,3719.0,89.8293,89.8646,89.794,89.8469,3719.0
2018-06-25 11:40:00,101.78,101.97,101.78,101.96,9439.0,89.8116,89.9793,89.8116,89.9704,9439.0
2018-06-25 11:45:00,101.93,102.05,101.91,102.05,10332.0,89.944,90.0499,89.9263,90.0499,10332.0
2018-06-25 11:50:00,102.04,102.05,102.01,102.01,3024.0,90.041,90.0499,90.0146,90.0146,3024.0
2018-06-25 11:55:00,102.01,102.04,101.96,101.97,1398.0,90.0146,90.041,89.9704,89.9793,1398.0
2018-06-25 12:00:00,101.96,101.96,101.77,101.81,14397.0,89.9704,89.9704,89.8028,89.8381,14397.0
2018-06-25 12:05:00,101.79,101.79,101.65,101.65,9947.0,89.8204,89.8204,89.6969,89.6969,9947.0
2018-06-25 12:10:00,101.66,101.76,101.62,101.76,11648.0,89.7057,89.794,89.6704,89.794,11648.0
2018-06-25 12:15:00,101.74,101.78,101.72,101.78,2076.0,89.7763,89.8116,89.7587,89.8116,2076.0
2018-06-25 12:20:00,101.75,101.9,101.71,101.9,7116.0,89.7851,89.9175,89.7498,89.9175,7116.0
2018-06-25 12:25:00,101.89,101.95,101.88,101.92,8949.0,89.9087,89.9616,89.8999,89.9351,8949.0
2018-06-25 12:30:00,101.94,102.0,101.92,101.98,6175.0,89.9528,90.0057,89.9351,89.9881,6175.0
2018-06-25 12:35:00,101.97,101.97,101.9,101.91,2959.0,89.9793,89.9793,89.9175,89.9263,2959.0
2018-06-25 12:40:00,101.95,102.04,101.95,102.02,2407.0,89.9616,90.041,89.9616,90.0234,2407.0
2018-06-25 12:45:00,102.01,102.01,101.94,101.96,1842.0,90.0146,90.0146,89.9528,89.9704,1842.0
2018-06-25 12:50:00,101.97,102.11,101.96,102.1,4029.0,89.9793,90.1028,89.9704,90.094,4029.0
2018-06-25 12:55:00,102.08,102.19,102.08,102.19,3065.0,90.0763,90.1734,90.0763,90.1734,3065.0
2018-06-25 13:00:00,102.15,102.15,102.04,102.05,3427.0,90.1381,90.1381,90.041,90.0499,3427.0
2018-06-25 13:05:00,102.06,102.09,102.04,102.09,17632.0,90.0587,90.0852,90.041,90.0852,17632.0
2018-06-25 13:10:00,102.08,102.08,102.0,102.0,1000.0,90.0763,90.0763,90.0057,90.0057,1000.0
2018-06-25 13:15:00,101.98,101.99,101.94,101.96,1529.0,89.9881,89.9969,89.9528,89.9704,1529.0
2018-06-25 13:20:00,101.97,102.0,101.93,101.99,5583.0,89.9793,90.0057,89.944,89.9969,5583.0
2018-06-25 13:25:00,101.93,102.03,101.93,102.01,2801.0,89.944,90.0322,89.944,90.0146,2801.0
2018-06-25 13:30:00,102.03,102.12,102.03,102.12,1390.0,90.0322,90.1116,90.0322,90.1116,1390.0
2018-06-25 13:35:00,102.11,102.14,102.09,102.13,3939.0,90.1028,90.1293,90.0852,90.1205,3939.0
2018-06-25 13:40:00,102.13,102.26,102.12,102.26,2468.0,90.1205,90.2352,90.1116,90.2352,2468.0
2018-06-25 13:45:00,102.29,102.31,102.24,102.25,4995.0,90.2616,90.2793,90.2175,90.2263,4995.0
2018-06-25 13:50:00,102.25,102.26,102.15,102.15,5471.0,90.2263,90.2352,90.1381,90.1381,5471.0
2018-06-25 13:55:00,102.14,102.16,102.11,102.16,724.0,90.1293,90.1469,90.1028,90.1469,724.0
2018-06-25 14:00:00,102.13,102.13,102.08,102.08,2300.0,90.1205,90.1205,90.0763,90.0763,2300.0
2018-06-25 14:05:00,102.1,102.13,102.1,102.1,944.0,90.094,90.1205,90.094,90.094,944.0
2018-06-25 14:10:00,102.09,102.1,102.04,102.04,400.0,90.0852,90.094,90.041,90.041,400.0
2018-06-25 14:15:00,102.03,102.08,102.01,102.02,2615.0,90.0322,90.0763,90.0146,90.0234,2615.0
2018-06-25 14:20:00,102.02,102.03,101.99,102.0,913.0,90.0234,90.0322,89.9969,90.0057,913.0
2018-06-25 14:25:00,102.0,102.01,101.99,102.01,225.0,90.0057,90.0146,89.9969,90.0146,225.0
2018-06-25 14:30:00,101.98,101.99,101.94,101.94,4041.0,89.9881,89.9969,89.9528,89.9528,4041.0
2018-06-25 14:35:00,101.93,101.94,101.78,101.79,3221.0,89.944,89.9528,89.8116,89.8204,3221.0
2018-06-25 14:40:00,101.79,101.8,101.75,101.79,4683.0,89.8204,89.8293,89.7851,89.8204,4683.0
2018-06-25 14:45:00,101.73,101.74,101.7,101.7,2437.0,89.7675,89.7763,89.741,89.741,2437.0
2018-06-25 14:50:00,101.68,101.69,101.57,101.58,3960.0,89.7234,89.7322,89.6263,89.6351,3960.0
2018-06-25 14:55:00,101.55,101.71,101.55,101.71,22025.0,89.6087,89.7498,89.6087,89.7498,22025.0
2018-06-25 15:00:00,101.7,101.77,101.69,101.75,4580.0,89.741,89.8028,89.7322,89.7851,4580.0
2018-06-25 15:05:00,101.75,101.76,101.67,101.72,47008.0,89.7851,89.794,89.7145,89.7587,47008.0
2018-06-25 15:10:00,101.69,101.78,101.6,101.6,34838.0,89.7322,89.8116,89.6528,89.6528,34838.0
2018-06-25 15:15:00,101.6,101.8,101.59,101.8,11613.0,89.6528,89.8293,89.644,89.8293,11613.0
2018-06-25 15:20:00,101.81,101.83,101.75,101.8,99940.0,89.8381,89.8557,89.7851,89.8293,99940.0
2018-06-25 15:25:00,101.82,101.85,101.78,101.78,21860.0,89.8469,89.8734,89.8116,89.8116,21860.0
2018-06-25 15:30:00,101.77,101.9,101.74,101.9,13570.0,89.8028,89.9175,89.7763,89.9175,13570.0
2018-06-25 15:35:00,101.88,102.24,101.88,102.23,27966.0,89.8999,90.2175,89.8999,90.2087,27966.0
2018-06-25 15:40:00,102.23,102.35,102.19,102.19,27557.0,90.2087,90.3146,90.1734,90.1734,27557.0
2018-06-25 15:45:00,102.2,102.22,102.08,102.13,18476.0,90.1822,90.1999,90.0763,90.1205,18476.0
2018-06-25 15:50:00,102.13,102.22,102.1,102.2,14263.0,90.1205,90.1999,90.094,90.1822,14263.0
2018-06-25 15:55:00,102.2,102.28,102.1,102.1,36991.0,90.1822,90.2528,90.094,90.094,36991.0
2018-06-26 09:30:00,102.26,102.28,102.14,102.14,5878.0,90.2352,90.2528,90.1293,90.1293,5878.0
2018-06-26 09:35:00,102.15,102.15,102.08,102.11,2550.0,90.1381,90.1381,90.0763,90.1028,2550.0
2018-06-26 09:40:00,102.23,102.29,102.23,102.29,6603.0,90.2087,90.2616,90.2087,90.2616,6603.0
2018-06-26 09:45:00,102.25,102.25,102.17,102.17,2066.0,90.2263,90.2263,90.1557,90.1557,2066.0
2018-06-26 09:50:00,102.12,102.15,102.04,102.14,7576.0,90.1116,90.1381,90.041,90.1293,7576.0
2018-06-26 09:55:00,102.11,102.16,102.08,102.16,7426.0,90.1028,90.1469,90.0763,90.1469,7426.0
2018-06-26 10:00:00,102.17,102.26,102.15,102.22,6821.0,90.1557,90.2352,90.1381,90.1999,6821.0
2018-06-26 10:05:00,102.19,102.21,102.13,102.15,2417.0,90.1734,90.191,90.1205,90.1381,2417.0
2018-06-26 10:10:00,102.16,102.21,102.16,102.21,3152.0,90.1469,90.191,90.1469,90.191,3152.0
2018-06-26 10:15:00,102.24,102.31,102.22,102.22,4962.0,90.2175,90.2793,90.1999,90.1999,4962.0
2018-06-26 10:20:00,102.18,102.2,102.16,102.18,3614.0,90.1646,90.1822,90.1469,90.1646,3614.0
2018-06-26 10:25:00,102.19,102.2,102.07,102.07,4141.0,90.1734,90.1822,90.0675,90.0675,4141.0
2018-06-26 10:30:00,102.09,102.12,102.06,102.12,2056.0,90.0852,90.1116,90.0587,90.1116,2056.0
2018-06-26 10:35:00,102.1,102.11,102.04,102.04,5220.0,90.094,90.1028,90.041,90.041,5220.0
2018-06-26 10:40:00,102.04,102.09,102.04,102.08,1680.0,90.041,90.0852,90.041,90.0763,1680.0
2018-06-26 10:45:00,102.07,102.08,101.93,102.01,8398.0,90.0675,90.0763,89.944,90.0146,8398.0
2018-06-26 10:50:00,102.04,102.1,102.04,102.08,1431.0,90.041,90.094,90.041,90.0763,1431.0
2018-06-26 10:55:00,102.06,102.11,102.03,102.1,57199.0,90.0587,90.1028,90.0322,90.094,57199.0
2018-06-26 11:00:00,102.08,102.16,102.08,102.14,1703.0,90.0763,90.1469,90.0763,90.1293,1703.0
2018-06-26 11:05:00,102.15,102.16,102.12,102.16,3706.0,90.1381,90.1469,90.1116,90.1469,3706.0
2018-06-26 11:10:00,102.21,102.22,102.18,102.19,4219.0,90.191,90.1999,90.1646,90.1734,4219.0
2018-06-26 11:15:00,102.17,102.2,102.16,102.17,5467.0,90.1557,90.1822,90.1469,90.1557,5467.0
2018-06-26 11:20:00,102.15,102.21,102.15,102.19,7833.0,90.1381,90.191,90.1381,90.1734,7833.0
2018-06-26 11:25:00,102.18,102.22,102.16,102.17,1906.0,90.1646,90.1999,90.1469,90.1557,1906.0
2018-06-26 11:30:00,102.19,102.19,102.14,102.16,2533.0,90.1734,90.1734,90.1293,90.1469,2533.0
2018-06-26 11:35:00,102.15,102.19,102.15,102.19,7515.0,90.1381,90.1734,90.1381,90.1734,7515.0
2018-06-26 11:40:00,102.21,102.24,102.19,102.22,2428.0,90.191,90.2175,90.1734,90.1999,2428.0
2018-06-26 11:45:00,102.22,102.24,102.21,102.22,716.0,90.1999,90.2175,90.191,90.1999,716.0
2018-06-26 11:50:00,102.19,102.25,102.18,102.24,1485.0,90.1734,90.2263,90.1646,90.2175,1485.0
2018-06-26 11:55:00,102.21,102.24,102.18,102.24,2102.0,90.191,90.2175,90.1646,90.2175,2102.0
2018-06-26 12:00:00,102.28,102.29,102.24,102.26,3929.0,90.2528,90.2616,90.2175,90.2352,3929.0
2018-06-26 12:05:00,102.25,102.36,102.24,102.32,79388.0,90.2263,90.3234,90.2175,90.2881,79388.0
2018-06-26 12:10:00,102.32,102.37,102.32,102.35,8084.0,90.2881,90.3322,90.2881,90.3146,8084.0
2018-06-26 12:15:00,102.35,102.37,102.25,102.31,6655.0,90.3146,90.3322,90.2263,90.2793,6655.0
2018-06-26 12:20:00,102.32,102.34,102.3,102.31,3475.0,90.2881,90.3058,90.2705,90.2793,3475.0
2018-06-26 12:25:00,102.28,102.29,102.26,102.28,4499.0,90.2528,90.2616,90.2352,90.2528,4499.0
2018-06-26 12:30:00,102.3,102.34,102.27,102.28,2415.0,90.2705,90.3058,90.244,90.2528,2415.0
2018-06-26 12:35:00,102.3,102.31,102.3,102.3,1094.0,90.2705,90.2793,90.2705,90.2705,1094.0
2018-06-26 12:40:00,102.32,102.35,102.25,102.26,3863.0,90.2881,90.3146,90.2263,90.2352,3863.0
2018-06-26 12:45:00,102.27,102.28,102.25,102.26,2066.0,90.244,90.2528,90.2263,90.2352,2066.0
2018-06-26 12:50:00,102.29,102.32,102.27,102.32,11142.0,90.2616,90.2881,90.244,90.2881,11142.0
2018-06-26 12:55:00,102.33,102.36,102.28,102.34,6594.0,90.2969,90.3234,90.2528,90.3058,6594.0
2018-06-26 13:00:00,102.32,102.34,102.3,102.33,2239.0,90.2881,90.3058,90.2705,90.2969,2239.0
2018-06-26 13:05:00,102.34,102.4,102.34,102.39,3300.0,90.3058,90.3587,90.3058,90.3499,3300.0
2018-06-26 13:10:00,102.4,102.41,102.39,102.4,947.0,90.3587,90.3675,90.3499,90.3587,947.0
2018-06-26 13:15:00,102.4,102.43,102.39,102.43,10682.0,90.3587,90.3852,90.3499,90.3852,10682.0
2018-06-26 13:20:00,102.46,102.46,102.42,102.44,1355.0,90.4116,90.4116,90.3764,90.394,1355.0
2018-06-26 13:25:00,102.41,102.44,102.41,102.43,800.0,90.3675,90.394,90.3675,90.3852,800.0
2018-06-26 13:30:00,102.42,102.42,102.4,102.4,1025.0,90.3764,90.3764,90.3587,90.3587,1025.0
2018-06-26 13:35:00,102.41,102.45,102.39,102.45,2701.0,90.3675,90.4028,90.3499,90.4028,2701.0
2018-06-26 13:40:00,102.43,102.43,102.38,102.39,1900.0,90.3852,90.3852,90.3411,90.3499,1900.0
2018-06-26 13:45:00,102.38,102.43,102.37,102.43,2824.0,90.3411,90.3852,90.3322,90.3852,2824.0
2018-06-26 13:50:00,102.39,102.4,102.37,102.39,2481.0,90.3499,90.3587,90.3322,90.3499,2481.0
2018-06-26 13:55:00,102.39,102.41,102.38,102.41,8132.0,90.3499,90.3675,90.3411,90.3675,8132.0
2018-06-26 14:00:00,102.41,102.42,102.4,102.41,8421.0,90.3675,90.3764,90.3587,90.3675,8421.0
2018-06-26 14:05:00,102.41,102.41,102.36,102.37,2705.0,90.3675,90.3675,90.3234,90.3322,2705.0
2018-06-26 14:10:00,102.36,102.38,102.36,102.38,1306.0,90.3234,90.3411,90.3234,90.3411,1306.0
2018-06-26 14:15:00,102.39,102.4,102.37,102.39,1206.0,90.3499,90.3587,90.3322,90.3499,1206.0
2018-06-26 14:20:00,102.4,102.42,102.39,102.41,2264.0,90.3587,90.3764,90.3499,90.3675,2264.0
2018-06-26 14:25:00,102.4,102.42,102.4,102.42,950.0,90.3587,90.3764,90.3587,90.3764,950.0
2018-06-26 14:30:00,102.41,102.44,102.39,102.44,2461.0,90.3675,90.394,90.3499,90.394,2461.0
2018-06-26 14:35:00,102.46,102.5,102.46,102.5,558.0,90.4116,90.4469,90.4116,90.4469,558.0
2018-06-26 14:40:00,102.49,102.51,102.48,102.51,3005.0,90.4381,90.4558,90.4293,90.4558,3005.0
2018-06-26 14:45:00,102.49,102.5,102.44,102.45,2419.0,90.4381,90.4469,90.394,90.4028,2419.0
2018-06-26 14:50:00,102.46,102.49,102.45,102.48,7008.0,90.4116,90.4381,90.4028,90.4293,7008.0
2018-06-26 14:55:00,102.48,102.48,102.41,102.42,4124.0,90.4293,90.4293,90.3675,90.3764,4124.0
2018-06-26 15:00:00,102.41,102.45,102.41,102.43,4682.0,90.3675,90.4028,90.3675,90.3852,4682.0
2018-06-26 15:05:00,102.4,102.42,102.37,102.39,3532.0,90.3587,90.3764,90.3322,90.3499,3532.0
2018-06-26 15:10:00,102.37,102.4,102.36,102.39,1557.0,90.3322,90.3587,90.3234,90.3499,1557.0
2018-06-26 15:15:00,102.36,102.36,102.35,102.35,9617.0,90.3234,90.3234,90.3146,90.3146,9617.0
2018-06-26 15:20:00,102.34,102.35,102.33,102.35,1804.0,90.3058,90.3146,90.2969,90.3146,1804.0
2018-06-26 15:25:00,102.36,102.36,102.34,102.35,2846.0,90.3234,90.3234,90.3058,90.3146,2846.0
2018-06-26 15:30:00,102.32,102.46,102.31,102.45,6065.0,90.2881,90.4116,90.2793,90.4028,6065.0
2018-06-26 15:35:00,102.45,102.45,102.39,102.4,3076.0,90.4028,90.4028,90.3499,90.3587,3076.0
2018-06-26 15:40:00,102.4,102.4,102.35,102.35,4288.0,90.3587,90.3587,90.3146,90.3146,4288.0
2018-06-26 15:45:00,102.33,102.33,102.19,102.2,9639.0,90.2969,90.2969,90.1734,90.1822,9639.0
2018-06-26 15:50:00,102.19,102.22,102.15,102.21,9427.0,90.1734,90.1999,90.1381,90.191,9427.0
2018-06-26 15:55:00,102.21,102.24,102.16,102.21,10191.0,90.191,90.2175,90.1469,90.191,10191.0
2018-06-27 09:30:00,102.34,102.5,102.34,102.43,40957.0,90.3058,90.4469,90.3058,90.3852,40957.0
2018-06-27 09:35:00,102.4,102.41,102.33,102.35,6048.0,90.3587,90.3675,90.2969,90.3146,6048.0
2018-06-27 09:40:00,102.34,102.38,102.27,102.34,9363.0,90.3058,90.3411,90.244,90.3058,9363.0
2018-06-27 09:45:00,102.37,102.5,102.32,102.5,9799.0,90.3322,90.4469,90.2881,90.4469,9799.0
2018-06-27 09:50:00,102.49,102.63,102.49,102.63,6382.0,90.4381,90.5617,90.4381,90.5617,6382.0
2018-06-27 09:55:00,102.65,102.68,102.62,102.68,1424.0,90.5793,90.6058,90.5528,90.6058,1424.0
2018-06-27 10:00:00,102.69,102.69,102.62,102.66,1352.0,90.6146,90.6146,90.5528,90.5881,1352.0
2018-06-27 10:05:00,102.67,102.73,102.67,102.73,1300.0,90.597,90.6499,90.597,90.6499,1300.0
2018-06-27 10:10:00,102.83,102.83,102.78,102.82,2400.0,90.7381,90.7381,90.694,90.7293,2400.0
2018-06-27 10:15:00,102.83,102.83,102.79,102.79,1024.0,90.7381,90.7381,90.7028,90.7028,1024.0
2018-06-27 10:20:00,102.79,102.83,102.76,102.76,2157.0,90.7028,90.7381,90.6764,90.6764,2157.0
2018-06-27 10:25:00,102.74,102.75,102.72,102.72,3735.0,90.6587,90.6675,90.6411,90.6411,3735.0
2018-06-27 10:30:00,102.77,102.8,102.73,102.73,7750.0,90.6852,90.7117,90.6499,90.6499,7750.0
2018-06-27 10:35:00,102.72,102.89,102.72,102.85,3160.0,90.6411,90.7911,90.6411,90.7558,3160.0
2018-06-27 10:40:00,102.88,102.88,102.81,102.81,2531.0,90.7823,90.7823,90.7205,90.7205,2531.0
2018-06-27 10:45:00,102.81,102.82,102.78,102.78,2113.0,90.7205,90.7293,90.694,90.694,2113.0
2018-06-27 10:50:00,102.79,102.81,102.77,102.77,3713.0,90.7028,90.7205,90.6852,90.6852,3713.0
2018-06-27 10:55:00,102.73,102.77,102.72,102.73,2064.0,90.6499,90.6852,90.6411,90.6499,2064.0
2018-06-27 11:00:00,102.7,102.78,102.66,102.66,17061.0,90.6234,90.694,90.5881,90.5881,17061.0
2018-06-27 11:05:00,102.64,102.65,102.52,102.57,29835.0,90.5705,90.5793,90.4646,90.5087,29835.0
2018-06-27 11:10:00,102.59,102.62,102.51,102.55,8097.0,90.5264,90.5528,90.4558,90.4911,8097.0
2018-06-27 11:15:00,102.54,102.58,102.54,102.56,4105.0,90.4822,90.5175,90.4822,90.4999,4105.0
2018-06-27 11:20:00,102.62,102.63,102.45,102.47,10661.0,90.5528,90.5617,90.4028,90.4205,10661.0
2018-06-27 11:25:00,102.47,102.48,102.35,102.37,6556.0,90.4205,90.4293,90.3146,90.3322,6556.0
2018-06-27 11:30:00,102.35,102.38,102.3,102.38,9477.0,90.3146,90.3411,90.2705,90.3411,9477.0
2018-06-27 11:35:00,102.4,102.48,102.4,102.48,1800.0,90.3587,90.4293,90.3587,90.4293,1800.0
2018-06-27 11:40:00,102.46,102.47,102.41,102.44,6083.0,90.4116,90.4205,90.3675,90.394,6083.0
2018-06-27 11:45:00,102.46,102.57,102.46,102.54,5273.0,90.4116,90.5087,90.4116,90.4822,5273.0
2018-06-27 11:50:00,102.51,102.54,102.49,102.52,3500.0,90.4558,90.4822,90.4381,90.4646,3500.0
2018-06-27 11:55:00,102.55,102.57,102.5,102.52,2889.0,90.4911,90.5087,90.4469,90.4646,2889.0
2018-06-27 12:00:00,102.56,102.61,102.55,102.58,945.0,90.4999,90.544,90.4911,90.5175,945.0
2018-06-27 12:05:00,102.6,102.6,102.58,102.58,1035.0,90.5352,90.5352,90.5175,90.5175,1035.0
2018-06-27 12:10:00,102.6,102.6,102.55,102.55,612.0,90.5352,90.5352,90.4911,90.4911,612.0
2018-06-27 12:15:00,102.6,102.66,102.57,102.66,2503.0,90.5352,90.5881,90.5087,90.5881,2503.0
2018-06-27 12:20:00,102.64,102.65,102.58,102.58,2048.0,90.5705,90.5793,90.5175,90.5175,2048.0
2018-06-27 12:25:00,102.56,102.57,102.51,102.52,946.0,90.4999,90.5087,90.4558,90.4646,946.0
2018-06-27 12:30:00,102.5,102.5,102.44,102.46,1969.0,90.4469,90.4469,90.394,90.4116,1969.0
2018-06-27 12:35:00,102.4,102.42,102.39,102.39,1357.0,90.3587,90.3764,90.3499,90.3499,1357.0
2018-06-27 12:40:00,102.38,102.38,102.32,102.32,1404.0,90.3411,90.3411,90.2881,90.2881,1404.0
2018-06-27 12:45:00,102.29,102.37,102.28,102.34,2065.0,90.2616,90.3322,90.2528,90.3058,2065.0
2018-06-27 12:50:00,102.36,102.37,102.31,102.31,616.0,90.3234,90.3322,90.2793,90.2793,616.0
2018-06-27 12:55:00,102.3,102.35,102.22,102.22,2272.0,90.2705,90.3146,90.1999,90.1999,2272.0
2018-06-27 13:00:00,102.22,102.3,102.21,102.27,4691.0,90.1999,90.2705,90.191,90.244,4691.0
2018-06-27 13:05:00,102.23,102.23,102.08,102.09,5010.0,90.2087,90.2087,90.0763,90.0852,5010.0
2018-06-27 13:10:00,102.12,102.14,102.06,102.06,3592.0,90.1116,90.1293,90.0587,90.0587,3592.0
2018-06-27 13:15:00,102.05,102.05,101.85,101.86,5190.0,90.0499,90.0499,89.8734,89.8822,5190.0
2018-06-27 13:20:00,101.86,102.0,101.86,101.96,5525.0,89.8822,90.0057,89.8822,89.9704,5525.0
2018-06-27 13:25:00,101.92,101.96,101.91,101.95,1823.0,89.9351,89.9704,89.9263,89.9616,1823.0
2018-06-27 13:30:00,101.94,102.01,101.88,102.01,3410.0,89.9528,90.0146,89.8999,90.0146,3410.0
2018-06-27 13:35:00,102.02,102.02,101.93,101.94,7497.0,90.0234,90.0234,89.944,89.9528,7497.0
2018-06-27 13:40:00,101.93,102.01,101.93,102.0,4045.0,89.944,90.0146,89.944,90.0057,4045.0
2018-06-27 13:45:00,101.98,102.02,101.86,101.86,2554.0,89.9881,90.0234,89.8822,89.8822,2554.0
2018-06-27 13:50:00,101.85,101.86,101.78,101.86,11884.0,89.8734,89.8822,89.8116,89.8822,11884.0
2018-06-27 13:55:00,101.78,101.91,101.78,101.9,4436.0,89.8116,89.9263,89.8116,89.9175,4436.0
2018-06-27 14:00:00,101.88,101.96,101.86,101.94,5051.0,89.8999,89.9704,89.8822,89.9528,5051.0
2018-06-27 14:05:00,101.89,101.9,101.73,101.73,1235.0,89.9087,89.9175,89.7675,89.7675,1235.0
2018-06-27 14:10:00,101.75,101.76,101.73,101.74,1835.0,89.7851,89.794,89.7675,89.7763,1835.0
2018-06-27 14:15:00,101.74,101.82,101.7,101.78,5867.0,89.7763,89.8469,89.741,89.8116,5867.0
2018-06-27 14:20:00,101.81,101.87,101.8,101.8,4433.0,89.8381,89.891,89.8293,89.8293,4433.0
2018-06-27 14:25:00,101.78,101.84,101.71,101.72,8279.0,89.8116,89.8646,89.7498,89.7587,8279.0
2018-06-27 14:30:00,101.69,101.77,101.67,101.72,1513.0,89.7322,89.8028,89.7145,89.7587,1513.0
2018-06-27 14:35:00,101.76,101.82,101.76,101.82,5339.0,89.794,89.8469,89.794,89.8469,5339.0
2018-06-27 14:40:00,101.85,101.86,101.81,101.82,4481.0,89.8734,89.8822,89.8381,89.8469,4481.0
2018-06-27 14:45:00,101.83,101.87,101.78,101.8,1558.0,89.8557,89.891,89.8116,89.8293,1558.0
2018-06-27 14:50:00,101.79,101.8,101.64,101.64,7511.0,89.8204,89.8293,89.6881,89.6881,7511.0
2018-06-27 14:55:00,101.64,101.64,101.53,101.57,6013.0,89.6881,89.6881,89.591,89.6263,6013.0
2018-06-27 15:00:00,101.55,101.62,101.53,101.61,8748.0,89.6087,89.6704,89.591,89.6616,8748.0
2018-06-27 15:05:00,101.63,101.65,101.49,101.5,6792.0,89.6792,89.6969,89.5557,89.5645,6792.0
2018-06-27 15:10:00,101.49,101.53,101.34,101.42,30834.0,89.5557,89.591,89.4234,89.4939,30834.0
2018-06-27 15:15:00,101.4,101.49,101.36,101.49,24389.0,89.4763,89.5557,89.441,89.5557,24389.0
2018-06-27 15:20:00,101.52,101.55,101.48,101.55,10258.0,89.5822,89.6087,89.5469,89.6087,10258.0
2018-06-27 15:25:00,101.58,101.73,101.51,101.7,8851.0,89.6351,89.7675,89.5734,89.741,8851.0
2018-06-27 15:30:00,101.69,101.73,101.65,101.66,14366.0,89.7322,89.7675,89.6969,89.7057,14366.0
2018-06-27 15:35:00,101.61,101.64,101.58,101.63,3518.0,89.6616,89.6881,89.6351,89.6792,3518.0
2018-06-27 15:40:00,101.59,101.73,101.58,101.64,8724.0,89.644,89.7675,89.6351,89.6881,8724.0
2018-06-27 15:45:00,101.65,101.65,101.41,101.42,10539.0,89.6969,89.6969,89.4851,89.4939,10539.0
2018-06-27 15:50:00,101.42,101.48,101.37,101.47,25606.0,89.4939,89.5469,89.4498,89.5381,25606.0
2018-06-27 15:55:00,101.46,101.55,101.34,101.34,42066.0,89.5292,89.6087,89.4234,89.4234,42066.0
2018-06-28 09:30:00,101.2,101.34,101.2,101.34,9419.0,89.2998,89.4234,89.2998,89.4234,9419.0
2018-06-28 09:35:00,101.33,101.34,101.24,101.26,4888.0,89.4145,89.4234,89.3351,89.3528,4888.0
2018-06-28 09:40:00,101.28,101.34,101.27,101.28,1525.0,89.3704,89.4234,89.3616,89.3704,1525.0
2018-06-28 09:45:00,101.12,101.12,100.96,100.97,13078.0,89.2292,89.2292,89.088,89.0969,13078.0
2018-06-28 09:50:00,101.01,101.29,100.96,101.26,11191.0,89.1322,89.3792,89.088,89.3528,11191.0
2018-06-28 09:55:00,101.17,101.31,101.15,101.19,7539.0,89.2733,89.3969,89.2557,89.291,7539.0
2018-06-28 10:00:00,101.19,101.31,101.19,101.2,6900.0,89.291,89.3969,89.291,89.2998,6900.0
2018-06-28 10:05:00,101.22,101.27,101.16,101.26,7797.0,89.3175,89.3616,89.2645,89.3528,7797.0
2018-06-28 10:10:00,101.2,101.21,101.06,101.06,12310.0,89.2998,89.3086,89.1763,89.1763,12310.0
2018-06-28 10:15:00,101.03,101.12,100.98,100.98,13409.0,89.1498,89.2292,89.1057,89.1057,13409.0
2018-06-28 10:20:00,100.96,101.13,100.94,101.09,24602.0,89.088,89.238,89.0704,89.2027,24602.0
2018-06-28 10:25:00,101.1,101.2,101.02,101.05,17511.0,89.2116,89.2998,89.141,89.1675,17511.0
2018-06-28 10:30:00,101.07,101.07,100.92,100.92,12200.0,89.1851,89.1851,89.0527,89.0527,12200.0
2018-06-28 10:35:00,100.98,101.02,100.85,101.02,6633.0,89.1057,89.141,88.991,89.141,6633.0
2018-06-28 10:40:00,101.01,101.12,100.93,101.12,5760.0,89.1322,89.2292,89.0616,89.2292,5760.0
2018-06-28 10:45:00,101.12,101.13,101.05,101.05,2727.0,89.2292,89.238,89.1675,89.1675,2727.0
2018-06-28 10:50:00,101.03,101.17,100.92,101.14,10104.0,89.1498,89.2733,89.0527,89.2469,10104.0
2018-06-28 10:55:00,101.13,101.26,101.13,101.25,5942.0,89.238,89.3528,89.238,89.3439,5942.0
2018-06-28 11:00:00,101.27,101.3,101.09,101.12,13387.0,89.3616,89.3881,89.2027,89.2292,13387.0
2018-06-28 11:05:00,101.14,101.17,101.1,101.17,3735.0,89.2469,89.2733,89.2116,89.2733,3735.0
2018-06-28 11:10:00,101.18,101.18,101.03,101.1,7351.0,89.2822,89.2822,89.1498,89.2116,7351.0
2018-06-28 11:15:00,101.1,101.19,101.08,101.19,891.0,89.2116,89.291,89.1939,89.291,891.0
2018-06-28 11:20:00,101.18,101.25,101.09,101.23,20206.0,89.2822,89.3439,89.2027,89.3263,20206.0
2018-06-28 11:25:00,101.23,101.37,101.22,101.32,2665.0,89.3263,89.4498,89.3175,89.4057,2665.0
2018-06-28 11:30:00,101.39,101.4,101.3,101.33,4341.0,89.4675,89.4763,89.3881,89.4145,4341.0
2018-06-28 11:35:00,101.34,101.4,101.31,101.39,2859.0,89.4234,89.4763,89.3969,89.4675,2859.0
2018-06-28 11:40:00,101.37,101.38,101.27,101.27,1935.0,89.4498,89.4586,89.3616,89.3616,1935.0
2018-06-28 11:45:00,101.32,101.32,101.16,101.16,6219.0,89.4057,89.4057,89.2645,89.2645,6219.0
2018-06-28 11:50:00,101.17,101.24,101.16,101.21,658.0,89.2733,89.3351,89.2645,89.3086,658.0
2018-06-28 11:55:00,101.21,101.31,101.21,101.28,1502.0,89.3086,89.3969,89.3086,89.3704,1502.0
2018-06-28 12:00:00,101.33,101.33,101.28,101.31,1582.0,89.4145,89.4145,89.3704,89.3969,1582.0
2018-06-28 12:05:00,101.31,101.32,101.21,101.21,3134.0,89.3969,89.4057,89.3086,89.3086,3134.0
2018-06-28 12:10:00,101.22,101.23,101.18,101.19,2180.0,89.3175,89.3263,89.2822,89.291,2180.0
2018-06-28 12:15:00,101.19,101.22,101.17,101.21,4465.0,89.291,89.3175,89.2733,89.3086,4465.0
2018-06-28 12:20:00,101.16,101.16,101.09,101.09,8050.0,89.2645,89.2645,89.2027,89.2027,8050.0
2018-06-28 12:25:00,101.1,101.14,101.05,101.1,3511.0,89.2116,89.2469,89.1675,89.2116,3511.0
2018-06-28 12:30:00,101.13,101.17,101.12,101.13,3183.0,89.238,89.2733,89.2292,89.238,3183.0
2018-06-28 12:35:00,101.15,101.15,101.1,101.1,700.0,89.2557,89.2557,89.2116,89.2116,700.0
2018-06-28 12:40:00,101.1,101.1,101.1,101.1,0.0,89.2116,89.2116,89.2116,89.2116,0.0
2018-06-28 12:45:00,101.11,101.17,101.1,101.17,1800.0,89.2204,89.2733,89.2116,89.2733,1800.0
2018-06-28 12:50:00,101.19,101.26,101.19,101.26,3390.0,89.291,89.3528,89.291,89.3528,3390.0
2018-06-28 12:55:00,101.25,101.3,101.25,101.29,980.0,89.3439,89.3881,89.3439,89.3792,980.0
2018-06-28 13:00:00,101.32,101.36,101.32,101.35,2660.0,89.4057,89.441,89.4057,89.4322,2660.0
2018-06-28 13:05:00,101.37,101.4,101.31,101.33,5450.0,89.4498,89.4763,89.3969,89.4145,5450.0
2018-06-28 13:10:00,101.34,101.34,101.31,101.32,1672.0,89.4234,89.4234,89.3969,89.4057,1672.0
2018-06-28 13:15:00,101.33,101.43,101.32,101.37,3081.0,89.4145,89.5028,89.4057,89.4498,3081.0
2018-06-28 13:20:00,101.38,101.47,101.37,101.44,1690.0,89.4586,89.5381,89.4498,89.5116,1690.0
2018-06-28 13:25:00,101.43,101.47,101.41,101.45,2072.0,89.5028,89.5381,89.4851,89.5204,2072.0
2018-06-28 13:30:00,101.46,101.46,101.42,101.44,1216.0,89.5292,89.5292,89.4939,89.5116,1216.0
2018-06-28 13:35:00,101.45,101.47,101.4,101.41,2674.0,89.5204,89.5381,89.4763,89.4851,2674.0
2018-06-28 13:40:00,101.4,101.51,101.4,101.45,4392.0,89.4763,89.5734,89.4763,89.5204,4392.0
2018-06-28 13:45:00,101.42,101.42,101.41,101.41,200.0,89.4939,89.4939,89.4851,89.4851,200.0
2018-06-28 13:50:00,101.43,101.52,101.43,101.51,975.0,89.5028,89.5822,89.5028,89.5734,975.0
2018-06-28 13:55:00,101.52,101.52,101.5,101.52,1171.0,89.5822,89.5822,89.5645,89.5822,1171.0
2018-06-28 14:00:00,101.52,101.57,101.52,101.57,2030.0,89.5822,89.6263,89.5822,89.6263,2030.0
2018-06-28 14:05:00,101.57,101.6,101.56,101.56,4316.0,89.6263,89.6528,89.6175,89.6175,4316.0
2018-06-28 14:10:00,101.52,101.54,101.49,101.5,607.0,89.5822,89.5998,89.5557,89.5645,607.0
2018-06-28 14:15:00,101.51,101.56,101.5,101.54,4725.0,89.5734,89.6175,89.5645,89.5998,4725.0
2018-06-28 14:20:00,101.59,101.69,101.59,101.66,10345.0,89.644,89.7322,89.644,89.7057,10345.0
2018-06-28 14:25:00,101.65,101.66,101.63,101.66,8538.0,89.6969,89.7057,89.6792,89.7057,8538.0
2018-06-28 14:30:00,101.67,101.68,101.63,101.63,2367.0,89.7145,89.7234,89.6792,89.6792,2367.0
2018-06-28 14:35:00,101.64,101.67,101.61,101.61,2794.0,89.6881,89.7145,89.6616,89.6616,2794.0
2018-06-28 14:40:00,101.62,101.64,101.62,101.63,8803.0,89.6704,89.6881,89.6704,89.6792,8803.0
2018-06-28 14:45:00,101.61,101.71,101.61,101.69,43564.0,89.6616,89.7498,89.6616,89.7322,43564.0
2018-06-28 14:50:00,101.68,101.78,101.68,101.76,9725.0,89.7234,89.8116,89.7234,89.794,9725.0
2018-06-28 14:55:00,101.77,101.79,101.76,101.78,12564.0,89.8028,89.8204,89.794,89.8116,12564.0
2018-06-28 15:00:00,101.84,101.88,101.83,101.85,3614.0,89.8646,89.8999,89.8557,89.8734,3614.0
2018-06-28 15:05:00,101.83,101.89,101.8,101.85,5948.0,89.8557,89.9087,89.8293,89.8734,5948.0
2018-06-28 15:10:00,101.86,101.95,101.85,101.95,11189.0,89.8822,89.9616,89.8734,89.9616,11189.0
2018-06-28 15:15:00,101.93,101.95,101.92,101.94,2548.0,89.944,89.9616,89.9351,89.9528,2548.0
2018-06-28 15:20:00,101.97,101.97,101.91,101.91,2351.0,89.9793,89.9793,89.9263,89.9263,2351.0
2018-06-28 15:25:00,101.9,101.93,101.82,101.82,2796.0,89.9175,89.944,89.8469,89.8469,2796.0
2018-06-28 15:30:00,101.83,101.83,101.73,101.74,9528.0,89.8557,89.8557,89.7675,89.7763,9528.0
2018-06-28 15:35:00,101.74,101.8,101.74,101.75,5220.0,89.7763,89.8293,89.7763,89.7851,5220.0
2018-06-28 15:40:00,101.75,101.77,101.72,101.75,4311.0,89.7851,89.8028,89.7587,89.7851,4311.0
2018-06-28 15:45:00,101.72,101.77,101.71,101.77,4303.0,89.7587,89.8028,89.7498,89.8028,4303.0
2018-06-28 15:50:00,101.75,101.76,101.66,101.66,15642.0,89.7851,89.794,89.7057,89.7057,15642.0
2018-06-28 15:55:00,101.68,101.72,101.66,101.72,16301.0,89.7234,89.7587,89.7057,89.7587,16301.0
2018-06-29 09:30:00,102.04,102.14,102.0,102.11,55315.0,90.041,90.1293,90.0057,90.1028,55315.0
2018-06-29 09:35:00,102.11,102.16,102.08,102.16,6823.0,90.1028,90.1469,90.0763,90.1469,6823.0
2018-06-29 09:40:00,102.18,102.29,102.16,102.28,15586.0,90.1646,90.2616,90.1469,90.2528,15586.0
2018-06-29 09:45:00,102.29,102.3,102.23,102.25,205633.0,90.2616,90.2705,90.2087,90.2263,205633.0
2018-06-29 09:50:00,102.26,102.27,102.22,102.25,12573.0,90.2352,90.244,90.1999,90.2263,12573.0
2018-06-29 09:55:00,102.23,102.27,102.23,102.27,9624.0,90.2087,90.244,90.2087,90.244,9624.0
2018-06-29 10:00:00,102.28,102.43,102.25,102.37,22312.0,90.2528,90.3852,90.2263,90.3322,22312.0
2018-06-29 10:05:00,102.37,102.39,102.33,102.35,5333.0,90.3322,90.3499,90.2969,90.3146,5333.0
2018-06-29 10:10:00,102.36,102.38,102.29,102.29,8982.0,90.3234,90.3411,90.2616,90.2616,8982.0
2018-06-29 10:15:00,102.29,102.35,102.28,102.33,3102.0,90.2616,90.3146,90.2528,90.2969,3102.0
2018-06-29 10:20:00,102.34,102.4,102.33,102.39,2849.0,90.3058,90.3587,90.2969,90.3499,2849.0
2018-06-29 10:25:00,102.34,102.37,102.34,102.35,374.0,90.3058,90.3322,90.3058,90.3146,374.0
2018-06-29 10:30:00,102.31,102.39,102.29,102.38,4144.0,90.2793,90.3499,90.2616,90.3411,4144.0
2018-06-29 10:35:00,102.4,102.4,102.36,102.38,7995.0,90.3587,90.3587,90.3234,90.3411,7995.0
2018-06-29 10:40:00,102.44,102.45,102.44,102.44,200.0,90.394,90.4028,90.394,90.394,200.0
2018-06-29 10:45:00,102.49,102.51,102.45,102.51,15878.0,90.4381,90.4558,90.4028,90.4558,15878.0
2018-06-29 10:50:00,102.47,102.5,102.46,102.49,3327.0,90.4205,90.4469,90.4116,90.4381,3327.0
2018-06-29 10:55:00,102.52,102.57,102.52,102.53,1263.0,90.4646,90.5087,90.4646,90.4734,1263.0
2018-06-29 11:00:00,102.56,102.56,102.53,102.53,1071.0,90.4999,90.4999,90.4734,90.4734,1071.0
2018-06-29 11:05:00,102.56,102.59,102.55,102.58,2152.0,90.4999,90.5264,90.4911,90.5175,2152.0
2018-06-29 11:10:00,102.58,102.63,102.58,102.59,28678.0,90.5175,90.5617,90.5175,90.5264,28678.0
2018-06-29 11:15:00,102.53,102.57,102.51,102.56,1756.0,90.4734,90.5087,90.4558,90.4999,1756.0
2018-06-29 11:20:00,102.56,102.59,102.56,102.59,1791.0,90.4999,90.5264,90.4999,90.5264,1791.0
2018-06-29 11:25:00,102.59,102.62,102.59,102.59,3063.0,90.5264,90.5528,90.5264,90.5264,3063.0
2018-06-29 11:30:00,102.6,102.61,102.51,102.51,1693.0,90.5352,90.544,90.4558,90.4558,1693.0
2018-06-29 11:35:00,102.51,102.51,102.51,102.51,0.0,90.4558,90.4558,90.4558,90.4558,0.0
2018-06-29 11:40:00,102.55,102.58,102.55,102.58,2918.0,90.4911,90.5175,90.4911,90.5175,2918.0
2018-06-29 11:45:00,102.58,102.63,102.58,102.58,1765.0,90.5175,90.5617,90.5175,90.5175,1765.0
2018-06-29 11:50:00,102.58,102.59,102.54,102.55,2092.0,90.5175,90.5264,90.4822,90.4911,2092.0
2018-06-29 11:55:00,102.5,102.5,102.4,102.4,4275.0,90.4469,90.4469,90.3587,90.3587,4275.0
2018-06-29 12:00:00,102.42,102.46,102.42,102.44,3491.0,90.3764,90.4116,90.3764,90.394,3491.0
2018-06-29 12:05:00,102.48,102.54,102.47,102.54,5900.0,90.4293,90.4822,90.4205,90.4822,5900.0
2018-06-29 12:10:00,102.54,102.57,102.51,102.51,7062.0,90.4822,90.5087,90.4558,90.4558,7062.0
2018-06-29 12:15:00,102.51,102.53,102.49,102.53,19104.0,90.4558,90.4734,90.4381,90.4734,19104.0
2018-06-29 12:20:00,102.53,102.53,102.53,102.53,0.0,90.4734,90.4734,90.4734,90.4734,0.0
2018-06-29 12:25:00,102.57,102.59,102.52,102.52,1350.0,90.5087,90.5264,90.4646,90.4646,1350.0
2018-06-29 12:30:00,102.55,102.55,102.46,102.5,1924.0,90.4911,90.4911,90.4116,90.4469,1924.0
2018-06-29 12:35:00,102.5,102.5,102.49,102.5,236.0,90.4469,90.4469,90.4381,90.4469,236.0
2018-06-29 12:40:00,102.5,102.52,102.49,102.49,1815.0,90.4469,90.4646,90.4381,90.4381,1815.0
2018-06-29 12:45:00,102.48,102.49,102.47,102.47,1592.0,90.4293,90.4381,90.4205,90.4205,1592.0
2018-06-29 12:50:00,102.45,102.47,102.4,102.41,1460.0,90.4028,90.4205,90.3587,90.3675,1460.0
2018-06-29 12:55:00,102.4,102.42,102.36,102.42,1804.0,90.3587,90.3764,90.3234,90.3764,1804.0
2018-06-29 13:00:00,102.44,102.52,102.44,102.51,3721.0,90.394,90.4646,90.394,90.4558,3721.0
2018-06-29 13:05:00,102.51,102.58,102.51,102.58,350.0,90.4558,90.5175,90.4558,90.5175,350.0
2018-06-29 13:10:00,102.58,102.59,102.58,102.58,1815.0,90.5175,90.5264,90.5175,90.5175,1815.0
2018-06-29 13:15:00,102.57,102.61,102.57,102.59,5036.0,90.5087,90.544,90.5087,90.5264,5036.0
2018-06-29 13:20:00,102.56,102.57,102.55,102.57,3481.0,90.4999,90.5087,90.4911,90.5087,3481.0
2018-06-29 13:25:00,102.54,102.54,102.52,102.52,1033.0,90.4822,90.4822,90.4646,90.4646,1033.0
2018-06-29 13:30:00,102.52,102.52,102.48,102.48,6310.0,90.4646,90.4646,90.4293,90.4293,6310.0
2018-06-29 13:35:00,102.49,102.51,102.47,102.47,1792.0,90.4381,90.4558,90.4205,90.4205,1792.0
2018-06-29 13:40:00,102.49,102.58,102.49,102.58,2457.0,90.4381,90.5175,90.4381,90.5175,2457.0
2018-06-29 13:45:00,102.55,102.58,102.55,102.55,4314.0,90.4911,90.5175,90.4911,90.4911,4314.0
2018-06-29 13:50:00,102.54,102.55,102.52,102.53,2230.0,90.4822,90.4911,90.4646,90.4734,2230.0
2018-06-29 13:55:00,102.5,102.5,102.43,102.47,4526.0,90.4469,90.4469,90.3852,90.4205,4526.0
2018-06-29 14:00:00,102.46,102.49,102.42,102.44,3684.0,90.4116,90.4381,90.3764,90.394,3684.0
2018-06-29 14:05:00,102.44,102.47,102.41,102.46,14690.0,90.394,90.4205,90.3675,90.4116,14690.0
2018-06-29 14:10:00,102.47,102.49,102.43,102.43,5954.0,90.4205,90.4381,90.3852,90.3852,5954.0
2018-06-29 14:15:00,102.41,102.45,102.4,102.44,548.0,90.3675,90.4028,90.3587,90.394,548.0
2018-06-29 14:20:00,102.41,102.42,102.4,102.42,772.0,90.3675,90.3764,90.3587,90.3764,772.0
2018-06-29 14:25:00,102.45,102.46,102.42,102.45,1769.0,90.4028,90.4116,90.3764,90.4028,1769.0
2018-06-29 14:30:00,102.44,102.44,102.41,102.42,2234.0,90.394,90.394,90.3675,90.3764,2234.0
2018-06-29 14:35:00,102.41,102.42,102.35,102.39,2662.0,90.3675,90.3764,90.3146,90.3499,2662.0
2018-06-29 14:40:00,102.31,102.38,102.31,102.38,1870.0,90.2793,90.3411,90.2793,90.3411,1870.0
2018-06-29 14:45:00,102.38,102.4,102.38,102.4,2551.0,90.3411,90.3587,90.3411,90.3587,2551.0
2018-06-29 14:50:00,102.37,102.4,102.37,102.4,654.0,90.3322,90.3587,90.3322,90.3587,654.0
2018-06-29 14:55:00,102.41,102.47,102.41,102.46,5417.0,90.3675,90.4205,90.3675,90.4116,5417.0
2018-06-29 15:00:00,102.51,102.53,102.51,102.52,6728.0,90.4558,90.4734,90.4558,90.4646,6728.0
2018-06-29 15:05:00,102.5,102.5,102.46,102.46,6454.0,90.4469,90.4469,90.4116,90.4116,6454.0
2018-06-29 15:10:00,102.44,102.44,102.4,102.4,1600.0,90.394,90.394,90.3587,90.3587,1600.0
2018-06-29 15:15:00,102.35,102.35,102.32,102.33,903.0,90.3146,90.3146,90.2881,90.2969,903.0
2018-06-29 15:20:00,102.29,102.3,102.22,102.22,2804.0,90.2616,90.2705,90.1999,90.1999,2804.0
2018-06-29 15:25:00,102.29,102.33,102.29,102.29,900.0,90.2616,90.2969,90.2616,90.2616,900.0
2018-06-29 15:30:00,102.27,102.29,102.22,102.25,6898.0,90.244,90.2616,90.1999,90.2263,6898.0
2018-06-29 15:35:00,102.24,102.25,102.15,102.15,2480.0,90.2175,90.2263,90.1381,90.1381,2480.0
2018-06-29 15:40:00,102.15,102.19,102.11,102.17,3402.0,90.1381,90.1734,90.1028,90.1557,3402.0
2018-06-29 15:45:00,102.15,102.16,102.05,102.05,18672.0,90.1381,90.1469,90.0499,90.0499,18672.0
2018-06-29 15:50:00,102.04,102.05,101.96,102.03,16984.0,90.041,90.0499,89.9704,90.0322,16984.0
2018-06-29 15:55:00,102.01,102.02,101.83,101.85,49077.0,90.0146,90.0234,89.8557,89.8734,49077.0
2018-07-02 09:30:00,101.31,101.31,101.17,101.24,16942.0,89.3969,89.3969,89.2733,89.3351,16942.0
2018-07-02 09:35:00,101.26,101.32,101.24,101.32,3547.0,89.3528,89.4057,89.3351,89.4057,3547.0
2018-07-02 09:40:00,101.24,101.24,101.07,101.07,4319.0,89.3351,89.3351,89.1851,89.1851,4319.0
2018-07-02 09:45:00,101.04,101.14,101.04,101.1,7398.0,89.1586,89.2469,89.1586,89.2116,7398.0
2018-07-02 09:50:00,101.06,101.1,100.99,101.08,29806.0,89.1763,89.2116,89.1145,89.1939,29806.0
2018-07-02 09:55:00,101.08,101.25,101.04,101.25,76988.0,89.1939,89.3439,89.1586,89.3439,76988.0
2018-07-02 10:00:00,101.24,101.39,101.24,101.36,38721.0,89.3351,89.4675,89.3351,89.441,38721.0
2018-07-02 10:05:00,101.34,101.35,101.31,101.32,5459.0,89.4234,89.4322,89.3969,89.4057,5459.0
2018-07-02 10:10:00,101.29,101.29,101.14,101.14,3978.0,89.3792,89.3792,89.2469,89.2469,3978.0
2018-07-02 10:15:00,101.11,101.18,101.1,101.18,5037.0,89.2204,89.2822,89.2116,89.2822,5037.0
2018-07-02 10:20:00,101.13,101.24,101.13,101.24,3331.0,89.238,89.3351,89.238,89.3351,3331.0
2018-07-02 10:25:00,101.3,101.34,101.28,101.34,1143.0,89.3881,89.4234,89.3704,89.4234,1143.0
2018-07-02 10:30:00,101.36,101.39,101.33,101.39,2557.0,89.441,89.4675,89.4145,89.4675,2557.0
2018-07-02 10:35:00,101.38,101.43,101.35,101.43,6475.0,89.4586,89.5028,89.4322,89.5028,6475.0
2018-07-02 10:40:00,101.42,101.46,101.38,101.44,2888.0,89.4939,89.5292,89.4586,89.5116,2888.0
2018-07-02 10:45:00,101.44,101.45,101.35,101.36,1883.0,89.5116,89.5204,89.4322,89.441,1883.0
2018-07-02 10:50:00,101.36,101.39,101.36,101.37,4224.0,89.441,89.4675,89.441,89.4498,4224.0
2018-07-02 10:55:00,101.35,101.38,101.35,101.36,3842.0,89.4322,89.4586,89.4322,89.441,3842.0
2018-07-02 11:00:00,101.44,101.61,101.43,101.61,2998.0,89.5116,89.6616,89.5028,89.6616,2998.0
2018-07-02 11:05:00,101.56,101.56,101.46,101.48,1470.0,89.6175,89.6175,89.5292,89.5469,1470.0
2018-07-02 11:10:00,101.5,101.5,101.38,101.38,7408.0,89.5645,89.5645,89.4586,89.4586,7408.0
2018-07-02 11:15:00,101.37,101.39,101.35,101.38,3484.0,89.4498,89.4675,89.4322,89.4586,3484.0
2018-07-02 11:20:00,101.35,101.41,101.35,101.4,2283.0,89.4322,89.4851,89.4322,89.4763,2283.0
2018-07-02 11:25:00,101.41,101.41,101.37,101.39,3371.0,89.4851,89.4851,89.4498,89.4675,3371.0
2018-07-02 11:30:00,101.34,101.34,101.27,101.31,1852.0,89.4234,89.4234,89.3616,89.3969,1852.0
2018-07-02 11:35:00,101.32,101.32,101.27,101.29,2637.0,89.4057,89.4057,89.3616,89.3792,2637.0
2018-07-02 11:40:00,101.27,101.27,101.23,101.24,101739.0,89.3616,89.3616,89.3263,89.3351,101739.0
2018-07-02 11:45:00,101.23,101.29,101.23,101.27,4701.0,89.3263,89.3792,89.3263,89.3616,4701.0
2018-07-02 11:50:00,101.25,101.32,101.25,101.31,3539.0,89.3439,89.4057,89.3439,89.3969,3539.0
2018-07-02 11:55:00,101.33,101.36,101.32,101.35,5144.0,89.4145,89.441,89.4057,89.4322,5144.0
2018-07-02 12:00:00,101.31,101.32,101.24,101.26,10935.0,89.3969,89.4057,89.3351,89.3528,10935.0
2018-07-02 12:05:00,101.27,101.27,101.17,101.2,1960.0,89.3616,89.3616,89.2733,89.2998,1960.0
2018-07-02 12:10:00,101.21,101.22,101.2,101.22,900.0,89.3086,89.3175,89.2998,89.3175,900.0
2018-07-02 12:15:00,101.21,101.21,101.12,101.16,2310.0,89.3086,89.3086,89.2292,89.2645,2310.0
2018-07-02 12:20:00,101.16,101.22,101.16,101.19,3414.0,89.2645,89.3175,89.2645,89.291,3414.0
2018-07-02 12:25:00,101.18,101.22,101.15,101.2,4341.0,89.2822,89.3175,89.2557,89.2998,4341.0
2018-07-02 12:30:00,101.19,101.27,101.18,101.26,6567.0,89.291,89.3616,89.2822,89.3528,6567.0
2018-07-02 12:35:00,101.26,101.3,101.26,101.28,3805.0,89.3528,89.3881,89.3528,89.3704,3805.0
2018-07-02 12:40:00,101.27,101.3,101.26,101.28,9745.0,89.3616,89.3881,89.3528,89.3704,9745.0
2018-07-02 12:45:00,101.29,101.35,101.29,101.32,8396.0,89.3792,89.4322,89.3792,89.4057,8396.0
2018-07-02 12:50:00,101.33,101.37,101.32,101.34,16846.0,89.4145,89.4498,89.4057,89.4234,16846.0
2018-07-02 12:55:00,101.34,101.35,101.29,101.29,2932.0,89.4234,89.4322,89.3792,89.3792,2932.0
2018-07-02 13:00:00,101.28,101.32,101.27,101.27,1374.0,89.3704,89.4057,89.3616,89.3616,1374.0
2018-07-02 13:05:00,101.26,101.27,101.17,101.2,4083.0,89.3528,89.3616,89.2733,89.2998,4083.0
2018-07-02 13:10:00,101.22,101.22,101.14,101.15,2038.0,89.3175,89.3175,89.2469,89.2557,2038.0
2018-07-02 13:15:00,101.13,101.17,101.09,101.17,5277.0,89.238,89.2733,89.2027,89.2733,5277.0
2018-07-02 13:20:00,101.15,101.19,101.13,101.16,2592.0,89.2557,89.291,89.238,89.2645,2592.0
2018-07-02 13:25:00,101.18,101.18,101.09,101.09,2558.0,89.2822,89.2822,89.2027,89.2027,2558.0
2018-07-02 13:30:00,101.08,101.13,101.08,101.13,1958.0,89.1939,89.238,89.1939,89.238,1958.0
2018-07-02 13:35:00,101.12,101.22,101.12,101.21,2871.0,89.2292,89.3175,89.2292,89.3086,2871.0
2018-07-02 13:40:00,101.22,101.3,101.21,101.29,2718.0,89.3175,89.3881,89.3086,89.3792,2718.0
2018-07-02 13:45:00,101.29,101.4,101.29,101.38,3834.0,89.3792,89.4763,89.3792,89.4586,3834.0
2018-07-02 13:50:00,101.39,101.43,101.38,101.42,4125.0,89.4675,89.5028,89.4586,89.4939,4125.0
2018-07-02 13:55:00,101.4,101.41,101.35,101.36,181300.0,89.4763,89.4851,89.4322,89.441,181300.0
2018-07-02 14:00:00,101.36,101.39,101.35,101.39,4863.0,89.441,89.4675,89.4322,89.4675,4863.0
2018-07-02 14:05:00,101.39,101.47,101.39,101.44,6472.0,89.4675,89.5381,89.4675,89.5116,6472.0
2018-07-02 14:10:00,101.43,101.5,101.39,101.45,12470.0,89.5028,89.5645,89.4675,89.5204,12470.0
2018-07-02 14:15:00,101.55,101.59,101.52,101.58,2556.0,89.6087,89.644,89.5822,89.6351,2556.0
2018-07-02 14:20:00,101.53,101.57,101.52,101.56,4289.0,89.591,89.6263,89.5822,89.6175,4289.0
2018-07-02 14:25:00,101.56,101.6,101.54,101.59,5375.0,89.6175,89.6528,89.5998,89.644,5375.0
2018-07-02 14:30:00,101.61,101.65,101.6,101.6,5307.0,89.6616,89.6969,89.6528,89.6528,5307.0
2018-07-02 14:35:00,101.56,101.56,101.53,101.53,5657.0,89.6175,89.6175,89.591,89.591,5657.0
2018-07-02 14:40:00,101.54,101.58,101.5,101.55,31204.0,89.5998,89.6351,89.5645,89.6087,31204.0
2018-07-02 14:45:00,101.54,101.58,101.52,101.53,1962.0,89.5998,89.6351,89.5822,89.591,1962.0
2018-07-02 14:50:00,101.54,101.55,101.5,101.51,2191.0,89.5998,89.6087,89.5645,89.5734,2191.0
2018-07-02 14:55:00,101.52,101.52,101.46,101.47,2852.0,89.5822,89.5822,89.5292,89.5381,2852.0
2018-07-02 15:00:00,101.48,101.49,101.41,101.42,3246.0,89.5469,89.5557,89.4851,89.4939,3246.0
2018-07-02 15:05:00,101.42,101.44,101.4,101.42,7170.0,89.4939,89.5116,89.4763,89.4939,7170.0
2018-07-02 15:10:00,101.46,101.52,101.46,101.48,36626.0,89.5292,89.5822,89.5292,89.5469,36626.0
2018-07-02 15:15:00,101.5,101.52,101.47,101.5,11567.0,89.5645,89.5822,89.5381,89.5645,11567.0
2018-07-02 15:20:00,101.56,101.56,101.54,101.55,4317.0,89.6175,89.6175,89.5998,89.6087,4317.0
2018-07-02 15:25:00,101.6,101.67,101.59,101.66,6109.0,89.6528,89.7145,89.644,89.7057,6109.0
2018-07-02 15:30:00,101.66,101.66,101.57,101.57,4677.0,89.7057,89.7057,89.6263,89.6263,4677.0
2018-07-02 15:35:00,101.62,101.7,101.61,101.7,4941.0,89.6704,89.741,89.6616,89.741,4941.0
2018-07-02 15:40:00,101.71,101.72,101.62,101.69,8629.0,89.7498,89.7587,89.6704,89.7322,8629.0
2018-07-02 15:45:00,101.69,101.75,101.67,101.74,5939.0,89.7322,89.7851,89.7145,89.7763,5939.0
2018-07-02 15:50:00,101.76,101.83,101.76,101.79,17101.0,89.794,89.8557,89.794,89.8204,17101.0
2018-07-02 15:55:00,101.78,101.89,101.78,101.87,11056.0,89.8116,89.9087,89.8116,89.891,11056.0
2018-07-03 09:30:00,102.21,102.21,102.06,102.17,11818.0,90.191,90.191,90.0587,90.1557,11818.0
2018-07-03 09:35:00,102.23,102.27,102.21,102.21,1000.0,90.2087,90.244,90.191,90.191,1000.0
2018-07-03 09:40:00,102.21,102.33,102.21,102.32,1257.0,90.191,90.2969,90.191,90.2881,1257.0
2018-07-03 09:45:00,102.29,102.42,102.29,102.42,23277.0,90.2616,90.3764,90.2616,90.3764,23277.0
2018-07-03 09:50:00,102.35,102.35,102.3,102.34,21899.0,90.3146,90.3146,90.2705,90.3058,21899.0
2018-07-03 09:55:00,102.3,102.3,102.19,102.26,15781.0,90.2705,90.2705,90.1734,90.2352,15781.0
2018-07-03 10:00:00,102.26,102.34,102.26,102.3,2114.0,90.2352,90.3058,90.2352,90.2705,2114.0
2018-07-03 10:05:00,102.33,102.35,102.28,102.28,1666.0,90.2969,90.3146,90.2528,90.2528,1666.0
2018-07-03 10:10:00,102.3,102.3,102.24,102.28,1126.0,90.2705,90.2705,90.2175,90.2528,1126.0
2018-07-03 10:15:00,102.28,102.29,102.25,102.28,1649.0,90.2528,90.2616,90.2263,90.2528,1649.0
2018-07-03 10:20:00,102.3,102.35,102.26,102.34,6357.0,90.2705,90.3146,90.2352,90.3058,6357.0
2018-07-03 10:25:00,102.3,102.36,102.29,102.36,3443.0,90.2705,90.3234,90.2616,90.3234,3443.0
2018-07-03 10:30:00,102.31,102.36,102.26,102.35,3144.0,90.2793,90.3234,90.2352,90.3146,3144.0
2018-07-03 10:35:00,102.34,102.34,102.3,102.34,2045.0,90.3058,90.3058,90.2705,90.3058,2045.0
2018-07-03 10:40:00,102.31,102.31,102.29,102.31,1582.0,90.2793,90.2793,90.2616,90.2793,1582.0
2018-07-03 10:45:00,102.25,102.29,102.21,102.24,3762.0,90.2263,90.2616,90.191,90.2175,3762.0
2018-07-03 10:50:00,102.2,102.23,102.18,102.21,1845.0,90.1822,90.2087,90.1646,90.191,1845.0
2018-07-03 10:55:00,102.12,102.14,102.11,102.12,3505.0,90.1116,90.1293,90.1028,90.1116,3505.0
2018-07-03 11:00:00,102.15,102.16,102.13,102.14,3836.0,90.1381,90.1469,90.1205,90.1293,3836.0
2018-07-03 11:05:00,102.13,102.2,102.13,102.2,1425.0,90.1205,90.1822,90.1205,90.1822,1425.0
2018-07-03 11:10:00,102.18,102.23,102.18,102.23,1917.0,90.1646,90.2087,90.1646,90.2087,1917.0
2018-07-03 11:15:00,102.21,102.26,102.21,102.25,3129.0,90.191,90.2352,90.191,90.2263,3129.0
2018-07-03 11:20:00,102.26,102.26,102.23,102.23,611.0,90.2352,90.2352,90.2087,90.2087,611.0
2018-07-03 11:25:00,102.21,102.3,102.2,102.26,760.0,90.191,90.2705,90.1822,90.2352,760.0
2018-07-03 11:30:00,102.29,102.34,102.28,102.34,1195.0,90.2616,90.3058,90.2528,90.3058,1195.0
2018-07-03 11:35:00,102.32,102.34,102.3,102.3,2873.0,90.2881,90.3058,90.2705,90.2705,2873.0
2018-07-03 11:40:00,102.29,102.31,102.28,102.28,2637.0,90.2616,90.2793,90.2528,90.2528,2637.0
2018-07-03 11:45:00,102.27,102.3,102.26,102.3,6245.0,90.244,90.2705,90.2352,90.2705,6245.0
2018-07-03 11:50:00,102.31,102.32,102.22,102.25,6812.0,90.2793,90.2881,90.1999,90.2263,6812.0
2018-07-03 11:55:00,102.26,102.3,102.22,102.28,6074.0,90.2352,90.2705,90.1999,90.2528,6074.0
2018-07-03 12:00:00,102.31,102.31,102.23,102.23,3997.0,90.2793,90.2793,90.2087,90.2087,3997.0
2018-07-03 12:05:00,102.22,102.22,102.19,102.2,2694.0,90.1999,90.1999,90.1734,90.1822,2694.0
2018-07-03 12:10:00,102.21,102.23,102.13,102.14,3096.0,90.191,90.2087,90.1205,90.1293,3096.0
2018-07-03 12:15:00,102.11,102.16,102.08,102.16,2147.0,90.1028,90.1469,90.0763,90.1469,2147.0
2018-07-03 12:20:00,102.14,102.16,102.13,102.15,13436.0,90.1293,90.1469,90.1205,90.1381,13436.0
2018-07-03 12:25:00,102.15,102.15,102.09,102.09,436.0,90.1381,90.1381,90.0852,90.0852,436.0
2018-07-03 12:30:00,102.11,102.11,102.0,102.0,3910.0,90.1028,90.1028,90.0057,90.0057,3910.0
2018-07-03 12:35:00,102.01,102.04,101.89,101.9,3002.0,90.0146,90.041,89.9087,89.9175,3002.0
2018-07-03 12:40:00,101.89,101.92,101.88,101.9,71408.0,89.9087,89.9351,89.8999,89.9175,71408.0
2018-07-03 12:45:00,101.89,101.89,101.76,101.76,25290.0,89.9087,89.9087,89.794,89.794,25290.0
2018-07-03 12:50:00,101.74,101.76,101.62,101.7,10242.0,89.7763,89.794,89.6704,89.741,10242.0
2018-07-03 12:55:00,101.71,101.78,101.64,101.78,8583.0,89.7498,89.8116,89.6881,89.8116,8583.0
2018-07-05 09:30:00,102.18,102.31,102.12,102.12,47067.0,90.1646,90.2793,90.1116,90.1116,47067.0
2018-07-05 09:35:00,102.08,102.11,102.06,102.07,2450.0,90.0763,90.1028,90.0587,90.0675,2450.0
2018-07-05 09:40:00,102.05,102.14,102.04,102.09,5773.0,90.0499,90.1293,90.041,90.0852,5773.0
2018-07-05 09:45:00,102.12,102.12,101.94,102.0,62344.0,90.1116,90.1116,89.9528,90.0057,62344.0
2018-07-05 09:50:00,102.02,102.02,101.94,102.0,4261.0,90.0234,90.0234,89.9528,90.0057,4261.0
2018-07-05 09:55:00,102.0,102.03,101.95,101.95,3789.0,90.0057,90.0322,89.9616,89.9616,3789.0
2018-07-05 10:00:00,101.97,102.09,101.97,102.04,3785.0,89.9793,90.0852,89.9793,90.041,3785.0
2018-07-05 10:05:00,102.0,102.1,102.0,102.09,2169.0,90.0057,90.094,90.0057,90.0852,2169.0
2018-07-05 10:10:00,102.09,102.1,101.99,101.99,2000.0,90.0852,90.094,89.9969,89.9969,2000.0
2018-07-05 10:15:00,101.94,101.95,101.87,101.95,1234.0,89.9528,89.9616,89.891,89.9616,1234.0
2018-07-05 10:20:00,101.92,102.0,101.91,102.0,3166.0,89.9351,90.0057,89.9263,90.0057,3166.0
2018-07-05 10:25:00,101.93,101.95,101.93,101.95,500.0,89.944,89.9616,89.944,89.9616,500.0
2018-07-05 10:30:00,101.95,101.96,101.9,101.96,4879.0,89.9616,89.9704,89.9175,89.9704,4879.0
2018-07-05 10:35:00,102.0,102.0,101.92,101.92,350.0,90.0057,90.0057,89.9351,89.9351,350.0
2018-07-05 10:40:00,101.93,101.96,101.93,101.95,480.0,89.944,89.9704,89.944,89.9616,480.0
2018-07-05 10:45:00,101.95,102.02,101.93,102.02,3122.0,89.9616,90.0234,89.944,90.0234,3122.0
2018-07-05 10:50:00,101.97,101.98,101.77,101.79,2745.0,89.9793,89.9881,89.8028,89.8204,2745.0
2018-07-05 10:55:00,101.8,101.85,101.77,101.81,3809.0,89.8293,89.8734,89.8028,89.8381,3809.0
2018-07-05 11:00:00,101.8,101.86,101.76,101.85,3052.0,89.8293,89.8822,89.794,89.8734,3052.0
2018-07-05 11:05:00,101.86,101.89,101.84,101.88,2970.0,89.8822,89.9087,89.8646,89.8999,2970.0
2018-07-05 11:10:00,101.9,101.9,101.87,101.89,6884.0,89.9175,89.9175,89.891,89.9087,6884.0
2018-07-05 11:15:00,101.9,101.92,101.9,101.91,1565.0,89.9175,89.9351,89.9175,89.9263,1565.0
2018-07-05 11:20:00,101.96,101.97,101.94,101.97,1890.0,89.9704,89.9793,89.9528,89.9793,1890.0
2018-07-05 11:25:00,101.98,102.04,101.97,101.97,5397.0,89.9881,90.041,89.9793,89.9793,5397.0
2018-07-05 11:30:00,101.97,102.07,101.97,102.06,2336.0,89.9793,90.0675,89.9793,90.0587,2336.0
2018-07-05 11:35:00,102.07,102.09,102.06,102.06,2100.0,90.0675,90.0852,90.0587,90.0587,2100.0
2018-07-05 11:40:00,102.05,102.07,102.05,102.05,1839.0,90.0499,90.0675,90.0499,90.0499,1839.0
2018-07-05 11:45:00,102.07,102.14,102.07,102.14,7128.0,90.0675,90.1293,90.0675,90.1293,7128.0
2018-07-05 11:50:00,102.13,102.17,102.13,102.15,3038.0,90.1205,90.1557,90.1205,90.1381,3038.0
2018-07-05 11:55:00,102.12,102.12,102.12,102.12,100.0,90.1116,90.1116,90.1116,90.1116,100.0
2018-07-05 12:00:00,102.12,102.25,102.12,102.25,1491.0,90.1116,90.2263,90.1116,90.2263,1491.0
2018-07-05 12:05:00,102.28,102.34,102.24,102.25,11112.0,90.2528,90.3058,90.2175,90.2263,11112.0
2018-07-05 12:10:00,102.28,102.29,102.22,102.23,2087.0,90.2528,90.2616,90.1999,90.2087,2087.0
2018-07-05 12:15:00,102.27,102.29,102.27,102.29,1307.0,90.244,90.2616,90.244,90.2616,1307.0
2018-07-05 12:20:00,102.27,102.27,102.23,102.24,1114.0,90.244,90.244,90.2087,90.2175,1114.0
2018-07-05 12:25:00,102.26,102.28,102.25,102.25,2025.0,90.2352,90.2528,90.2263,90.2263,2025.0
2018-07-05 12:30:00,102.24,102.25,102.22,102.24,2077.0,90.2175,90.2263,90.1999,90.2175,2077.0
2018-07-05 12:35:00,102.26,102.26,102.22,102.22,1560.0,90.2352,90.2352,90.1999,90.1999,1560.0
2018-07-05 12:40:00,102.24,102.25,102.22,102.23,2250.0,90.2175,90.2263,90.1999,90.2087,2250.0
2018-07-05 12:45:00,102.27,102.27,102.21,102.21,4432.0,90.244,90.244,90.191,90.191,4432.0
2018-07-05 12:50:00,102.22,102.22,102.21,102.22,150.0,90.1999,90.1999,90.191,90.1999,150.0
2018-07-05 12:55:00,102.23,102.27,102.22,102.26,7991.0,90.2087,90.244,90.1999,90.2352,7991.0
2018-07-05 13:00:00,102.26,102.37,102.26,102.37,1601.0,90.2352,90.3322,90.2352,90.3322,1601.0
2018-07-05 13:05:00,102.35,102.35,102.31,102.31,4848.0,90.3146,90.3146,90.2793,90.2793,4848.0
2018-07-05 13:10:00,102.32,102.34,102.31,102.32,1012.0,90.2881,90.3058,90.2793,90.2881,1012.0
2018-07-05 13:15:00,102.33,102.37,102.33,102.36,1974.0,90.2969,90.3322,90.2969,90.3234,1974.0
2018-07-05 13:20:00,102.34,102.37,102.33,102.34,43394.0,90.3058,90.3322,90.2969,90.3058,43394.0
2018-07-05 13:25:00,102.35,102.35,102.31,102.33,7390.0,90.3146,90.3146,90.2793,90.2969,7390.0
2018-07-05 13:30:00,102.33,102.34,102.27,102.27,2799.0,90.2969,90.3058,90.244,90.244,2799.0
2018-07-05 13:35:00,102.28,102.29,102.26,102.29,5811.0,90.2528,90.2616,90.2352,90.2616,5811.0
2018-07-05 13:40:00,102.29,102.3,102.27,102.3,4628.0,90.2616,90.2705,90.244,90.2705,4628.0
2018-07-05 13:45:00,102.3,102.33,102.29,102.31,5943.0,90.2705,90.2969,90.2616,90.2793,5943.0
2018-07-05 13:50:00,102.27,102.28,102.25,102.28,7810.0,90.244,90.2528,90.2263,90.2528,7810.0
2018-07-05 13:55:00,102.28,102.29,102.28,102.28,1577.0,90.2528,90.2616,90.2528,90.2528,1577.0
2018-07-05 14:00:00,102.29,102.43,102.23,102.23,10953.0,90.2616,90.3852,90.2087,90.2087,10953.0
2018-07-05 14:05:00,102.22,102.26,102.15,102.16,12494.0,90.1999,90.2352,90.1381,90.1469,12494.0
2018-07-05 14:10:00,102.12,102.12,102.03,102.03,1908.0,90.1116,90.1116,90.0322,90.0322,1908.0
2018-07-05 14:15:00,102.05,102.19,102.03,102.19,4840.0,90.0499,90.1734,90.0322,90.1734,4840.0
2018-07-05 14:20:00,102.21,102.23,102.18,102.18,4385.0,90.191,90.2087,90.1646,90.1646,4385.0
2018-07-05 14:25:00,102.24,102.28,102.21,102.27,2371.0,90.2175,90.2528,90.191,90.244,2371.0
2018-07-05 14:30:00,102.29,102.3,102.27,102.3,1764.0,90.2616,90.2705,90.244,90.2705,1764.0
2018-07-05 14:35:00,102.35,102.36,102.26,102.26,2935.0,90.3146,90.3234,90.2352,90.2352,2935.0
2018-07-05 14:40:00,102.26,102.26,102.23,102.26,16884.0,90.2352,90.2352,90.2087,90.2352,16884.0
2018-07-05 14:45:00,102.29,102.31,102.26,102.28,5957.0,90.2616,90.2793,90.2352,90.2528,5957.0
2018-07-05 14:50:00,102.27,102.29,102.26,102.29,608.0,90.244,90.2616,90.2352,90.2616,608.0
2018-07-05 14:55:00,102.27,102.3,102.26,102.3,1142.0,90.244,90.2705,90.2352,90.2705,1142.0
2018-07-05 15:00:00,102.29,102.43,102.29,102.43,5436.0,90.2616,90.3852,90.2616,90.3852,5436.0
2018-07-05 15:05:00,102.41,102.42,102.36,102.37,1297.0,90.3675,90.3764,90.3234,90.3322,1297.0
2018-07-05 15:10:00,102.35,102.36,102.34,102.34,1100.0,90.3146,90.3234,90.3058,90.3058,1100.0
2018-07-05 15:15:00,102.39,102.41,102.39,102.4,1078.0,90.3499,90.3675,90.3499,90.3587,1078.0
2018-07-05 15:20:00,102.4,102.4,102.35,102.38,1539.0,90.3587,90.3587,90.3146,90.3411,1539.0
2018-07-05 15:25:00,102.36,102.38,102.35,102.36,3550.0,90.3234,90.3411,90.3146,90.3234,3550.0
2018-07-05 15:30:00,102.35,102.39,102.33,102.39,5746.0,90.3146,90.3499,90.2969,90.3499,5746.0
2018-07-05 15:35:00,102.39,102.44,102.36,102.43,3818.0,90.3499,90.394,90.3234,90.3852,3818.0
2018-07-05 15:40:00,102.42,102.47,102.42,102.47,2083.0,90.3764,90.4205,90.3764,90.4205,2083.0
2018-07-05 15:45:00,102.45,102.47,102.42,102.45,4987.0,90.4028,90.4205,90.3764,90.4028,4987.0
2018-07-05 15:50:00,102.43,102.57,102.43,102.55,13158.0,90.3852,90.5087,90.3852,90.4911,13158.0
2018-07-05 15:55:00,102.56,102.57,102.5,102.56,13080.0,90.4999,90.5087,90.4469,90.4999,13080.0
2018-07-06 09:30:00,102.57,102.57,102.46,102.46,4961.0,90.5087,90.5087,90.4116,90.4116,4961.0
2018-07-06 09:35:00,102.57,102.68,102.57,102.66,4569.0,90.5087,90.6058,90.5087,90.5881,4569.0
2018-07-06 09:40:00,102.7,102.72,102.69,102.7,1185.0,90.6234,90.6411,90.6146,90.6234,1185.0
2018-07-06 09:45:00,102.65,102.69,102.53,102.54,5145.0,90.5793,90.6146,90.4734,90.4822,5145.0
2018-07-06 09:50:00,102.56,102.69,102.55,102.67,3980.0,90.4999,90.6146,90.4911,90.597,3980.0
2018-07-06 09:55:00,102.68,102.73,102.67,102.73,1892.0,90.6058,90.6499,90.597,90.6499,1892.0
2018-07-06 10:00:00,102.77,102.82,102.77,102.8,51444.0,90.6852,90.7293,90.6852,90.7117,51444.0
2018-07-06 10:05:00,102.76,102.85,102.73,102.85,3088.0,90.6764,90.7558,90.6499,90.7558,3088.0
2018-07-06 10:10:00,102.84,102.86,102.83,102.86,100594.0,90.747,90.7646,90.7381,90.7646,100594.0
2018-07-06 10:15:00,102.9,102.94,102.88,102.88,3362.0,90.7999,90.8352,90.7823,90.7823,3362.0
2018-07-06 10:20:00,102.88,102.88,102.82,102.84,1190.0,90.7823,90.7823,90.7293,90.747,1190.0
2018-07-06 10:25:00,102.95,102.95,102.94,102.95,1475.0,90.844,90.844,90.8352,90.844,1475.0
2018-07-06 10:30:00,102.96,102.97,102.88,102.92,791.0,90.8529,90.8617,90.7823,90.8176,791.0
2018-07-06 10:35:00,102.91,102.97,102.9,102.96,3595.0,90.8087,90.8617,90.7999,90.8529,3595.0
2018-07-06 10:40:00,103.0,103.06,103.0,103.03,6256.0,90.8881,90.9411,90.8881,90.9146,6256.0
2018-07-06 10:45:00,103.04,103.07,103.02,103.03,12412.0,90.9234,90.9499,90.9058,90.9146,12412.0
2018-07-06 10:50:00,103.04,103.05,103.02,103.05,6233.0,90.9234,90.9323,90.9058,90.9323,6233.0
2018-07-06 10:55:00,103.08,103.12,103.06,103.09,9397.0,90.9587,90.994,90.9411,90.9676,9397.0
2018-07-06 11:00:00,103.09,103.1,103.08,103.08,1785.0,90.9676,90.9764,90.9587,90.9587,1785.0
2018-07-06 11:05:00,103.17,103.24,103.17,103.24,4429.0,91.0382,91.0999,91.0382,91.0999,4429.0
2018-07-06 11:10:00,103.26,103.29,103.25,103.29,1650.0,91.1176,91.144,91.1088,91.144,1650.0
2018-07-06 11:15:00,103.3,103.34,103.27,103.32,4416.0,91.1529,91.1882,91.1264,91.1705,4416.0
2018-07-06 11:20:00,103.32,103.33,103.27,103.27,2223.0,91.1705,91.1793,91.1264,91.1264,2223.0
2018-07-06 11:25:00,103.28,103.29,103.25,103.26,2915.0,91.1352,91.144,91.1088,91.1176,2915.0
2018-07-06 11:30:00,103.27,103.29,103.25,103.26,1901.0,91.1264,91.144,91.1088,91.1176,1901.0
2018-07-06 11:35:00,103.28,103.4,103.28,103.39,3334.0,91.1352,91.2411,91.1352,91.2323,3334.0
2018-07-06 11:40:00,103.39,103.4,103.35,103.36,1665.0,91.2323,91.2411,91.197,91.2058,1665.0
2018-07-06 11:45:00,103.42,103.43,103.42,103.43,1122.0,91.2588,91.2676,91.2588,91.2676,1122.0
2018-07-06 11:50:00,103.42,103.42,103.31,103.35,10199.0,91.2588,91.2588,91.1617,91.197,10199.0
2018-07-06 11:55:00,103.33,103.35,103.31,103.34,3183.0,91.1793,91.197,91.1617,91.1882,3183.0
2018-07-06 12:00:00,103.37,103.4,103.37,103.4,851.0,91.2146,91.2411,91.2146,91.2411,851.0
2018-07-06 12:05:00,103.43,103.5,103.42,103.45,8466.0,91.2676,91.3294,91.2588,91.2852,8466.0
2018-07-06 12:10:00,103.48,103.5,103.44,103.46,4840.0,91.3117,91.3294,91.2764,91.2941,4840.0
2018-07-06 12:15:00,103.46,103.46,103.43,103.44,28401.0,91.2941,91.2941,91.2676,91.2764,28401.0
2018-07-06 12:20:00,103.45,103.45,103.4,103.44,8302.0,91.2852,91.2852,91.2411,91.2764,8302.0
2018-07-06 12:25:00,103.44,103.47,103.41,103.46,8124.0,91.2764,91.3029,91.2499,91.2941,8124.0
2018-07-06 12:30:00,103.45,103.45,103.4,103.4,2278.0,91.2852,91.2852,91.2411,91.2411,2278.0
2018-07-06 12:35:00,103.38,103.43,103.38,103.43,734.0,91.2235,91.2676,91.2235,91.2676,734.0
2018-07-06 12:40:00,103.39,103.41,103.38,103.4,2485.0,91.2323,91.2499,91.2235,91.2411,2485.0
2018-07-06 12:45:00,103.37,103.37,103.34,103.34,1542.0,91.2146,91.2146,91.1882,91.1882,1542.0
2018-07-06 12:50:00,103.34,103.34,103.34,103.34,0.0,91.1882,91.1882,91.1882,91.1882,0.0
2018-07-06 12:55:00,103.36,103.36,103.36,103.36,200.0,91.2058,91.2058,91.2058,91.2058,200.0
2018-07-06 13:00:00,103.42,103.45,103.42,103.45,437.0,91.2588,91.2852,91.2588,91.2852,437.0
2018-07-06 13:05:00,103.45,103.47,103.44,103.45,1674.0,91.2852,91.3029,91.2764,91.2852,1674.0
2018-07-06 13:10:00,103.45,103.46,103.43,103.44,1020.0,91.2852,91.2941,91.2676,91.2764,1020.0
2018-07-06 13:15:00,103.46,103.47,103.45,103.46,2225.0,91.2941,91.3029,91.2852,91.2941,2225.0
2018-07-06 13:20:00,103.48,103.48,103.46,103.46,297.0,91.3117,91.3117,91.2941,91.2941,297.0
2018-07-06 13:25:00,103.46,103.48,103.46,103.47,875.0,91.2941,91.3117,91.2941,91.3029,875.0
2018-07-06 13:30:00,103.5,103.5,103.49,103.5,603.0,91.3294,91.3294,91.3205,91.3294,603.0
2018-07-06 13:35:00,103.49,103.51,103.49,103.51,7259.0,91.3205,91.3382,91.3205,91.3382,7259.0
2018-07-06 13:40:00,103.51,103.52,103.42,103.42,2597.0,91.3382,91.347,91.2588,91.2588,2597.0
2018-07-06 13:45:00,103.42,103.44,103.42,103.44,611.0,91.2588,91.2764,91.2588,91.2764,611.0
2018-07-06 13:50:00,103.42,103.45,103.41,103.45,3821.0,91.2588,91.2852,91.2499,91.2852,3821.0
2018-07-06 13:55:00,103.44,103.44,103.42,103.43,5727.0,91.2764,91.2764,91.2588,91.2676,5727.0
2018-07-06 14:00:00,103.42,103.43,103.4,103.42,994.0,91.2588,91.2676,91.2411,91.2588,994.0
2018-07-06 14:05:00,103.42,103.44,103.41,103.42,1508.0,91.2588,91.2764,91.2499,91.2588,1508.0
2018-07-06 14:10:00,103.4,103.42,103.39,103.4,1253.0,91.2411,91.2588,91.2323,91.2411,1253.0
2018-07-06 14:15:00,103.39,103.4,103.38,103.4,851.0,91.2323,91.2411,91.2235,91.2411,851.0
2018-07-06 14:20:00,103.39,103.41,103.38,103.4,870.0,91.2323,91.2499,91.2235,91.2411,870.0
2018-07-06 14:25:00,103.4,103.41,103.39,103.41,4395.0,91.2411,91.2499,91.2323,91.2499,4395.0
2018-07-06 14:30:00,103.4,103.42,103.39,103.41,4076.0,91.2411,91.2588,91.2323,91.2499,4076.0
2018-07-06 14:35:00,103.39,103.4,103.33,103.33,1390.0,91.2323,91.2411,91.1793,91.1793,1390.0
2018-07-06 14:40:00,103.33,103.35,103.33,103.34,432.0,91.1793,91.197,91.1793,91.1882,432.0
2018-07-06 14:45:00,103.35,103.36,103.34,103.35,2722.0,91.197,91.2058,91.1882,91.197,2722.0
2018-07-06 14:50:00,103.36,103.38,103.35,103.38,8447.0,91.2058,91.2235,91.197,91.2235,8447.0
2018-07-06 14:55:00,103.39,103.45,103.39,103.44,38375.0,91.2323,91.2852,91.2323,91.2764,38375.0
2018-07-06 15:00:00,103.43,103.44,103.43,103.44,300.0,91.2676,91.2764,91.2676,91.2764,300.0
2018-07-06 15:05:00,103.47,103.48,103.42,103.44,28862.0,91.3029,91.3117,91.2588,91.2764,28862.0
2018-07-06 15:10:00,103.44,103.46,103.42,103.44,4552.0,91.2764,91.2941,91.2588,91.2764,4552.0
2018-07-06 15:15:00,103.42,103.42,103.41,103.41,782.0,91.2588,91.2588,91.2499,91.2499,782.0
2018-07-06 15:20:00,103.4,103.44,103.39,103.4,3045.0,91.2411,91.2764,91.2323,91.2411,3045.0
2018-07-06 15:25:00,103.47,103.5,103.45,103.47,5059.0,91.3029,91.3294,91.2852,91.3029,5059.0
2018-07-06 15:30:00,103.47,103.47,103.41,103.44,4062.0,91.3029,91.3029,91.2499,91.2764,4062.0
2018-07-06 15:35:00,103.41,103.41,103.36,103.4,2984.0,91.2499,91.2499,91.2058,91.2411,2984.0
2018-07-06 15:40:00,103.41,103.41,103.3,103.3,3390.0,91.2499,91.2499,91.1529,91.1529,3390.0
2018-07-06 15:45:00,103.26,103.29,103.21,103.23,7003.0,91.1176,91.144,91.0735,91.0911,7003.0
2018-07-06 15:50:00,103.23,103.31,103.21,103.28,10199.0,91.0911,91.1617,91.0735,91.1352,10199.0
2018-07-06 15:55:00,103.3,103.41,103.28,103.35,8524.0,91.1529,91.2499,91.1352,91.197,8524.0
2018-07-09 09:30:00,103.74,104.0,103.73,103.79,6692.0,91.5411,91.7706,91.5323,91.5853,6692.0
2018-07-09 09:35:00,103.8,103.88,103.79,103.84,5329.0,91.5941,91.6647,91.5853,91.6294,5329.0
2018-07-09 09:40:00,103.86,103.88,103.8,103.81,2060.0,91.647,91.6647,91.5941,91.6029,2060.0
2018-07-09 09:45:00,103.79,103.82,103.79,103.82,1381.0,91.5853,91.6117,91.5853,91.6117,1381.0
2018-07-09 09:50:00,103.82,103.85,103.78,103.81,2109.0,91.6117,91.6382,91.5764,91.6029,2109.0
2018-07-09 09:55:00,103.83,103.85,103.79,103.82,1718.0,91.6205,91.6382,91.5853,91.6117,1718.0
2018-07-09 10:00:00,103.82,103.83,103.78,103.79,2238.0,91.6117,91.6205,91.5764,91.5853,2238.0
2018-07-09 10:05:00,103.77,103.83,103.77,103.77,3358.0,91.5676,91.6205,91.5676,91.5676,3358.0
2018-07-09 10:10:00,103.77,103.79,103.76,103.77,3225.0,91.5676,91.5853,91.5588,91.5676,3225.0
2018-07-09 10:15:00,103.76,103.79,103.74,103.79,2998.0,91.5588,91.5853,91.5411,91.5853,2998.0
2018-07-09 10:20:00,103.78,103.81,103.76,103.8,5537.0,91.5764,91.6029,91.5588,91.5941,5537.0
2018-07-09 10:25:00,103.85,103.85,103.82,103.84,2974.0,91.6382,91.6382,91.6117,91.6294,2974.0
2018-07-09 10:30:00,103.85,103.89,103.84,103.87,2947.0,91.6382,91.6735,91.6294,91.6558,2947.0
2018-07-09 10:35:00,103.86,103.91,103.86,103.9,3105.0,91.647,91.6911,91.647,91.6823,3105.0
2018-07-09 10:40:00,103.9,103.91,103.89,103.91,3232.0,91.6823,91.6911,91.6735,91.6911,3232.0
2018-07-09 10:45:00,103.92,103.97,103.92,103.95,2613.0,91.7,91.7441,91.7,91.7264,2613.0
2018-07-09 10:50:00,103.96,103.96,103.93,103.93,2661.0,91.7353,91.7353,91.7088,91.7088,2661.0
2018-07-09 10:55:00,103.93,104.0,103.92,104.0,4924.0,91.7088,91.7706,91.7,91.7706,4924.0
2018-07-09 11:00:00,104.01,104.02,104.0,104.01,1695.0,91.7794,91.7882,91.7706,91.7794,1695.0
2018-07-09 11:05:00,103.99,104.01,103.97,103.98,4556.0,91.7617,91.7794,91.7441,91.7529,4556.0
2018-07-09 11:10:00,103.98,104.04,103.98,104.03,1402.0,91.7529,91.8059,91.7529,91.797,1402.0
2018-07-09 11:15:00,104.05,104.06,104.04,104.04,808.0,91.8147,91.8235,91.8059,91.8059,808.0
2018-07-09 11:20:00,104.06,104.06,104.04,104.04,1107.0,91.8235,91.8235,91.8059,91.8059,1107.0
2018-07-09 11:25:00,104.03,104.05,104.01,104.01,3030.0,91.797,91.8147,91.7794,91.7794,3030.0
2018-07-09 11:30:00,103.97,104.0,103.95,103.98,1331.0,91.7441,91.7706,91.7264,91.7529,1331.0
2018-07-09 11:35:00,104.0,104.06,103.99,104.06,2887.0,91.7706,91.8235,91.7617,91.8235,2887.0
2018-07-09 11:40:00,104.05,104.06,104.03,104.05,10462.0,91.8147,91.8235,91.797,91.8147,10462.0
2018-07-09 11:45:00,104.04,104.09,104.04,104.07,3070.0,91.8059,91.85,91.8059,91.8323,3070.0
2018-07-09 11:50:00,104.08,104.08,104.0,104.03,3278.0,91.8412,91.8412,91.7706,91.797,3278.0
2018-07-09 11:55:00,104.03,104.11,104.02,104.11,2300.0,91.797,91.8676,91.7882,91.8676,2300.0
2018-07-09 12:00:00,104.08,104.13,104.07,104.13,3711.0,91.8412,91.8853,91.8323,91.8853,3711.0
2018-07-09 12:05:00,104.14,104.17,104.14,104.17,2070.0,91.8941,91.9206,91.8941,91.9206,2070.0
2018-07-09 12:10:00,104.16,104.17,104.16,104.16,1571.0,91.9117,91.9206,91.9117,91.9117,1571.0
2018-07-09 12:15:00,104.18,104.18,104.16,104.16,772.0,91.9294,91.9294,91.9117,91.9117,772.0
2018-07-09 12:20:00,104.17,104.17,104.15,104.16,387.0,91.9206,91.9206,91.9029,91.9117,387.0
2018-07-09 12:25:00,104.16,104.16,104.12,104.12,732.0,91.9117,91.9117,91.8764,91.8764,732.0
2018-07-09 12:30:00,104.1,104.11,104.04,104.11,2480.0,91.8588,91.8676,91.8059,91.8676,2480.0
2018-07-09 12:35:00,104.1,104.11,104.08,104.08,275.0,91.8588,91.8676,91.8412,91.8412,275.0
2018-07-09 12:40:00,104.08,104.12,104.07,104.12,26540.0,91.8412,91.8764,91.8323,91.8764,26540.0
2018-07-09 12:45:00,104.11,104.12,104.11,104.12,1250.0,91.8676,91.8764,91.8676,91.8764,1250.0
2018-07-09 12:50:00,104.1,104.1,104.09,104.09,1886.0,91.8588,91.8588,91.85,91.85,1886.0
2018-07-09 12:55:00,104.1,104.11,104.09,104.1,2278.0,91.8588,91.8676,91.85,91.8588,2278.0
2018-07-09 13:00:00,104.09,104.11,104.07,104.11,3462.0,91.85,91.8676,91.8323,91.8676,3462.0
2018-07-09 13:05:00,104.11,104.12,104.06,104.06,1930.0,91.8676,91.8764,91.8235,91.8235,1930.0
2018-07-09 13:10:00,104.02,104.02,103.97,103.98,8292.0,91.7882,91.7882,91.7441,91.7529,8292.0
2018-07-09 13:15:00,103.98,104.01,103.98,104.0,1264.0,91.7529,91.7794,91.7529,91.7706,1264.0
2018-07-09 13:20:00,104.01,104.02,104.0,104.02,2700.0,91.7794,91.7882,91.7706,91.7882,2700.0
2018-07-09 13:25:00,104.03,104.04,104.0,104.0,3369.0,91.797,91.8059,91.7706,91.7706,3369.0
2018-07-09 13:30:00,104.0,104.01,103.99,104.01,400.0,91.7706,91.7794,91.7617,91.7794,400.0
2018-07-09 13:35:00,104.01,104.03,103.98,104.01,8444.0,91.7794,91.797,91.7529,91.7794,8444.0
2018-07-09 13:40:00,104.0,104.0,103.98,103.99,3564.0,91.7706,91.7706,91.7529,91.7617,3564.0
2018-07-09 13:45:00,103.99,104.02,103.98,104.01,1788.0,91.7617,91.7882,91.7529,91.7794,1788.0
2018-07-09 13:50:00,104.01,104.04,104.01,104.04,1191.0,91.7794,91.8059,91.7794,91.8059,1191.0
2018-07-09 13:55:00,104.03,104.05,104.02,104.04,2710.0,91.797,91.8147,91.7882,91.8059,2710.0
2018-07-09 14:00:00,104.04,104.05,104.03,104.03,749.0,91.8059,91.8147,91.797,91.797,749.0
2018-07-09 14:05:00,104.04,104.04,104.01,104.02,6970.0,91.8059,91.8059,91.7794,91.7882,6970.0
2018-07-09 14:10:00,104.02,104.03,104.02,104.02,3498.0,91.7882,91.797,91.7882,91.7882,3498.0
2018-07-09 14:15:00,104.03,104.05,104.02,104.05,2568.0,91.797,91.8147,91.7882,91.8147,2568.0
2018-07-09 14:20:00,104.05,104.05,104.04,104.05,2828.0,91.8147,91.8147,91.8059,91.8147,2828.0
2018-07-09 14:25:00,104.04,104.06,104.03,104.05,361.0,91.8059,91.8235,91.797,91.8147,361.0
2018-07-09 14:30:00,104.04,104.08,104.04,104.07,1970.0,91.8059,91.8412,91.8059,91.8323,1970.0
2018-07-09 14:35:00,104.07,104.09,104.07,104.07,51899.0,91.8323,91.85,91.8323,91.8323,51899.0
2018-07-09 14:40:00,104.07,104.1,104.07,104.1,2889.0,91.8323,91.8588,91.8323,91.8588,2889.0
2018-07-09 14:45:00,104.08,104.09,104.07,104.08,1055.0,91.8412,91.85,91.8323,91.8412,1055.0
2018-07-09 14:50:00,104.07,104.08,104.07,104.07,950.0,91.8323,91.8412,91.8323,91.8323,950.0
2018-07-09 14:55:00,104.07,104.1,104.07,104.09,2339.0,91.8323,91.8588,91.8323,91.85,2339.0
2018-07-09 15:00:00,104.08,104.09,104.06,104.08,4230.0,91.8412,91.85,91.8235,91.8412,4230.0
2018-07-09 15:05:00,104.06,104.09,104.05,104.09,4150.0,91.8235,91.85,91.8147,91.85,4150.0
2018-07-09 15:10:00,104.08,104.09,104.07,104.09,470.0,91.8412,91.85,91.8323,91.85,470.0
2018-07-09 15:15:00,104.07,104.07,103.99,104.0,2802.0,91.8323,91.8323,91.7617,91.7706,2802.0
2018-07-09 15:20:00,104.0,104.02,103.99,104.01,8833.0,91.7706,91.7882,91.7617,91.7794,8833.0
2018-07-09 15:25:00,104.02,104.02,104.0,104.02,2574.0,91.7882,91.7882,91.7706,91.7882,2574.0
2018-07-09 15:30:00,104.02,104.06,104.01,104.04,6076.0,91.7882,91.8235,91.7794,91.8059,6076.0
2018-07-09 15:35:00,104.04,104.06,104.02,104.06,23665.0,91.8059,91.8235,91.7882,91.8235,23665.0
2018-07-09 15:40:00,104.06,104.09,104.05,104.09,10909.0,91.8235,91.85,91.8147,91.85,10909.0
2018-07-09 15:45:00,104.09,104.12,104.08,104.11,25668.0,91.85,91.8764,91.8412,91.8676,25668.0
2018-07-09 15:50:00,104.11,104.11,104.08,104.11,8986.0,91.8676,91.8676,91.8412,91.8676,8986.0
2018-07-09 15:55:00,104.11,104.14,104.11,104.13,14351.0,91.8676,91.8941,91.8676,91.8853,14351.0
2018-07-10 09:30:00,104.32,104.33,104.19,104.2,14048.0,92.0529,92.0618,91.9382,91.947,14048.0
2018-07-10 09:35:00,104.26,104.33,104.26,104.31,6561.0,92.0,92.0618,92.0,92.0441,6561.0
2018-07-10 09:40:00,104.29,104.29,104.2,104.22,4100.0,92.0265,92.0265,91.947,91.9647,4100.0
2018-07-10 09:45:00,104.24,104.25,104.16,104.16,2307.0,91.9823,91.9912,91.9117,91.9117,2307.0
2018-07-10 09:50:00,104.17,104.23,104.1,104.14,8518.0,91.9206,91.9735,91.8588,91.8941,8518.0
2018-07-10 09:55:00,104.16,104.27,104.16,104.24,3890.0,91.9117,92.0088,91.9117,91.9823,3890.0
2018-07-10 10:00:00,104.28,104.32,104.23,104.31,2350.0,92.0176,92.0529,91.9735,92.0441,2350.0
2018-07-10 10:05:00,104.26,104.35,104.25,104.34,7302.0,92.0,92.0794,91.9912,92.0706,7302.0
2018-07-10 10:10:00,104.33,104.36,104.3,104.31,3185.0,92.0618,92.0882,92.0353,92.0441,3185.0
2018-07-10 10:15:00,104.36,104.37,104.33,104.37,32056.0,92.0882,92.097,92.0618,92.097,32056.0
2018-07-10 10:20:00,104.37,104.38,104.35,104.35,4423.0,92.097,92.1059,92.0794,92.0794,4423.0
2018-07-10 10:25:00,104.35,104.36,104.32,104.32,5967.0,92.0794,92.0882,92.0529,92.0529,5967.0
2018-07-10 10:30:00,104.3,104.33,104.29,104.3,2064.0,92.0353,92.0618,92.0265,92.0353,2064.0
2018-07-10 10:35:00,104.31,104.38,104.31,104.36,15329.0,92.0441,92.1059,92.0441,92.0882,15329.0
2018-07-10 10:40:00,104.35,104.4,104.35,104.4,6560.0,92.0794,92.1235,92.0794,92.1235,6560.0
2018-07-10 10:45:00,104.41,104.41,104.32,104.34,5221.0,92.1323,92.1323,92.0529,92.0706,5221.0
2018-07-10 10:50:00,104.34,104.35,104.31,104.32,9197.0,92.0706,92.0794,92.0441,92.0529,9197.0
2018-07-10 10:55:00,104.33,104.36,104.32,104.35,2457.0,92.0618,92.0882,92.0529,92.0794,2457.0
2018-07-10 11:00:00,104.37,104.38,104.31,104.31,2492.0,92.097,92.1059,92.0441,92.0441,2492.0
2018-07-10 11:05:00,104.33,104.35,104.31,104.31,855.0,92.0618,92.0794,92.0441,92.0441,855.0
2018-07-10 11:10:00,104.31,104.31,104.23,104.24,6079.0,92.0441,92.0441,91.9735,91.9823,6079.0
2018-07-10 11:15:00,104.23,104.27,104.23,104.27,17648.0,91.9735,92.0088,91.9735,92.0088,17648.0
2018-07-10 11:20:00,104.26,104.26,104.13,104.13,5043.0,92.0,92.0,91.8853,91.8853,5043.0
2018-07-10 11:25:00,104.15,104.18,104.15,104.18,42972.0,91.9029,91.9294,91.9029,91.9294,42972.0
2018-07-10 11:30:00,104.16,104.18,104.14,104.18,3013.0,91.9117,91.9294,91.8941,91.9294,3013.0
2018-07-10 11:35:00,104.21,104.21,104.2,104.2,400.0,91.9559,91.9559,91.947,91.947,400.0
2018-07-10 11:40:00,104.2,104.26,104.2,104.26,448.0,91.947,92.0,91.947,92.0,448.0
2018-07-10 11:45:00,104.25,104.25,104.24,104.25,1206.0,91.9912,91.9912,91.9823,91.9912,1206.0
2018-07-10 11:50:00,104.24,104.26,104.23,104.24,1137.0,91.9823,92.0,91.9735,91.9823,1137.0
2018-07-10 11:55:00,104.21,104.27,104.21,104.27,1239.0,91.9559,92.0088,91.9559,92.0088,1239.0
2018-07-10 12:00:00,104.27,104.27,104.22,104.24,3195.0,92.0088,92.0088,91.9647,91.9823,3195.0
2018-07-10 12:05:00,104.23,104.27,104.23,104.23,3955.0,91.9735,92.0088,91.9735,91.9735,3955.0
2018-07-10 12:10:00,104.26,104.28,104.24,104.28,4017.0,92.0,92.0176,91.9823,92.0176,4017.0
2018-07-10 12:15:00,104.28,104.3,104.25,104.26,3138.0,92.0176,92.0353,91.9912,92.0,3138.0
2018-07-10 12:20:00,104.3,104.3,104.24,104.24,1939.0,92.0353,92.0353,91.9823,91.9823,1939.0
2018-07-10 12:25:00,104.24,104.3,104.23,104.3,4071.0,91.9823,92.0353,91.9735,92.0353,4071.0
2018-07-10 12:30:00,104.29,104.3,104.28,104.3,1904.0,92.0265,92.0353,92.0176,92.0353,1904.0
2018-07-10 12:35:00,104.3,104.3,104.26,104.26,800.0,92.0353,92.0353,92.0,92.0,800.0
2018-07-10 12:40:00,104.29,104.29,104.23,104.23,4076.0,92.0265,92.0265,91.9735,91.9735,4076.0
2018-07-10 12:45:00,104.23,104.25,104.2,104.2,4194.0,91.9735,91.9912,91.947,91.947,4194.0
2018-07-10 12:50:00,104.2,104.2,104.17,104.17,1541.0,91.947,91.947,91.9206,91.9206,1541.0
2018-07-10 12:55:00,104.17,104.2,104.17,104.2,1585.0,91.9206,91.947,91.9206,91.947,1585.0
2018-07-10 13:00:00,104.2,104.23,104.19,104.22,1527.0,91.947,91.9735,91.9382,91.9647,1527.0
2018-07-10 13:05:00,104.22,104.22,104.19,104.2,3140.0,91.9647,91.9647,91.9382,91.947,3140.0
2018-07-10 13:10:00,104.19,104.24,104.17,104.21,4331.0,91.9382,91.9823,91.9206,91.9559,4331.0
2018-07-10 13:15:00,104.21,104.22,104.15,104.19,3551.0,91.9559,91.9647,91.9029,91.9382,3551.0
2018-07-10 13:20:00,104.18,104.2,104.15,104.16,1103.0,91.9294,91.947,91.9029,91.9117,1103.0
2018-07-10 13:25:00,104.15,104.2,104.15,104.18,8827.0,91.9029,91.947,91.9029,91.9294,8827.0
2018-07-10 13:30:00,104.16,104.16,104.14,104.14,2238.0,91.9117,91.9117,91.8941,91.8941,2238.0
2018-07-10 13:35:00,104.13,104.14,104.11,104.11,2645.0,91.8853,91.8941,91.8676,91.8676,2645.0
2018-07-10 13:40:00,104.09,104.12,104.09,104.11,1100.0,91.85,91.8764,91.85,91.8676,1100.0
2018-07-10 13:45:00,104.09,104.11,104.08,104.09,3381.0,91.85,91.8676,91.8412,91.85,3381.0
2018-07-10 13:50:00,104.09,104.14,104.08,104.14,2176.0,91.85,91.8941,91.8412,91.8941,2176.0
2018-07-10 13:55:00,104.15,104.2,104.14,104.18,5716.0,91.9029,91.947,91.8941,91.9294,5716.0
2018-07-10 14:00:00,104.2,104.23,104.19,104.23,2103.0,91.947,91.9735,91.9382,91.9735,2103.0
2018-07-10 14:05:00,104.24,104.25,104.21,104.22,1426.0,91.9823,91.9912,91.9559,91.9647,1426.0
2018-07-10 14:10:00,104.24,104.24,104.23,104.24,747.0,91.9823,91.9823,91.9735,91.9823,747.0
2018-07-10 14:15:00,104.26,104.26,104.22,104.25,3954.0,92.0,92.0,91.9647,91.9912,3954.0
2018-07-10 14:20:00,104.25,104.25,104.23,104.24,755.0,91.9912,91.9912,91.9735,91.9823,755.0
2018-07-10 14:25:00,104.26,104.31,104.25,104.28,2664.0,92.0,92.0441,91.9912,92.0176,2664.0
2018-07-10 14:30:00,104.29,104.33,104.29,104.3,1970.0,92.0265,92.0618,92.0265,92.0353,1970.0
2018-07-10 14:35:00,104.32,104.33,104.28,104.31,2800.0,92.0529,92.0618,92.0176,92.0441,2800.0
2018-07-10 14:40:00,104.31,104.31,104.26,104.27,5224.0,92.0441,92.0441,92.0,92.0088,5224.0
2018-07-10 14:45:00,104.27,104.3,104.25,104.3,6376.0,92.0088,92.0353,91.9912,92.0353,6376.0
2018-07-10 14:50:00,104.28,104.29,104.25,104.28,51513.0,92.0176,92.0265,91.9912,92.0176,51513.0
2018-07-10 14:55:00,104.25,104.31,104.25,104.31,10900.0,91.9912,92.0441,91.9912,92.0441,10900.0
2018-07-10 15:00:00,104.3,104.31,104.27,104.29,7391.0,92.0353,92.0441,92.0088,92.0265,7391.0
2018-07-10 15:05:00,104.28,104.31,104.27,104.3,3060.0,92.0176,92.0441,92.0088,92.0353,3060.0
2018-07-10 15:10:00,104.31,104.32,104.28,104.3,3660.0,92.0441,92.0529,92.0176,92.0353,3660.0
2018-07-10 15:15:00,104.31,104.33,104.3,104.33,2157.0,92.0441,92.0618,92.0353,92.0618,2157.0
2018-07-10 15:20:00,104.33,104.36,104.32,104.35,2714.0,92.0618,92.0882,92.0529,92.0794,2714.0
2018-07-10 15:25:00,104.34,104.34,104.3,104.31,7680.0,92.0706,92.0706,92.0353,92.0441,7680.0
2018-07-10 15:30:00,104.33,104.37,104.33,104.37,4692.0,92.0618,92.097,92.0618,92.097,4692.0
2018-07-10 15:35:00,104.37,104.41,104.36,104.41,4966.0,92.097,92.1323,92.0882,92.1323,4966.0
2018-07-10 15:40:00,104.38,104.38,104.35,104.37,62336.0,92.1059,92.1059,92.0794,92.097,62336.0
2018-07-10 15:45:00,104.36,104.36,104.33,104.34,17170.0,92.0882,92.0882,92.0618,92.0706,17170.0
2018-07-10 15:50:00,104.35,104.4,104.34,104.38,15289.0,92.0794,92.1235,92.0706,92.1059,15289.0
2018-07-10 15:55:00,104.38,104.46,104.38,104.39,9496.0,92.1059,92.1765,92.1059,92.1147,9496.0
2018-07-11 09:30:00,103.89,103.9,103.71,103.76,13089.0,91.6735,91.6823,91.5147,91.5588,13089.0
2018-07-11 09:35:00,103.76,103.84,103.76,103.82,16657.0,91.5588,91.6294,91.5588,91.6117,16657.0
2018-07-11 09:40:00,103.83,103.83,103.8,103.8,15290.0,91.6205,91.6205,91.5941,91.5941,15290.0
2018-07-11 09:45:00,103.74,103.75,103.67,103.67,17320.0,91.5411,91.55,91.4794,91.4794,17320.0
2018-07-11 09:50:00,103.67,103.73,103.67,103.73,2243.0,91.4794,91.5323,91.4794,91.5323,2243.0
2018-07-11 09:55:00,103.75,103.75,103.72,103.72,1737.0,91.55,91.55,91.5235,91.5235,1737.0
2018-07-11 10:00:00,103.71,103.83,103.7,103.8,2226.0,91.5147,91.6205,91.5058,91.5941,2226.0
2018-07-11 10:05:00,103.79,103.85,103.79,103.81,2498.0,91.5853,91.6382,91.5853,91.6029,2498.0
2018-07-11 10:10:00,103.74,103.79,103.74,103.79,2263.0,91.5411,91.5853,91.5411,91.5853,2263.0
2018-07-11 10:15:00,103.85,103.88,103.83,103.86,2340.0,91.6382,91.6647,91.6205,91.647,2340.0
2018-07-11 10:20:00,103.87,103.93,103.87,103.93,5589.0,91.6558,91.7088,91.6558,91.7088,5589.0
2018-07-11 10:25:00,103.94,103.99,103.94,103.97,3730.0,91.7176,91.7617,91.7176,91.7441,3730.0
2018-07-11 10:30:00,103.97,104.02,103.97,103.98,3498.0,91.7441,91.7882,91.7441,91.7529,3498.0
2018-07-11 10:35:00,103.98,103.99,103.96,103.96,1439.0,91.7529,91.7617,91.7353,91.7353,1439.0
2018-07-11 10:40:00,103.94,103.94,103.89,103.89,1200.0,91.7176,91.7176,91.6735,91.6735,1200.0
2018-07-11 10:45:00,103.86,103.88,103.82,103.85,2138.0,91.647,91.6647,91.6117,91.6382,2138.0
2018-07-11 10:50:00,103.84,103.87,103.84,103.85,955.0,91.6294,91.6558,91.6294,91.6382,955.0
2018-07-11 10:55:00,103.84,103.91,103.83,103.91,1556.0,91.6294,91.6911,91.6205,91.6911,1556.0
2018-07-11 11:00:00,103.92,104.0,103.92,103.98,2247.0,91.7,91.7706,91.7,91.7529,2247.0
2018-07-11 11:05:00,103.98,103.99,103.95,103.95,1262.0,91.7529,91.7617,91.7264,91.7264,1262.0
2018-07-11 11:10:00,103.96,103.96,103.89,103.9,3473.0,91.7353,91.7353,91.6735,91.6823,3473.0
2018-07-11 11:15:00,103.92,103.93,103.81,103.83,4305.0,91.7,91.7088,91.6029,91.6205,4305.0
2018-07-11 11:20:00,103.83,103.83,103.77,103.83,3628.0,91.6205,91.6205,91.5676,91.6205,3628.0
2018-07-11 11:25:00,103.79,103.8,103.74,103.74,3655.0,91.5853,91.5941,91.5411,91.5411,3655.0
2018-07-11 11:30:00,103.7,103.73,103.69,103.72,6514.0,91.5058,91.5323,91.497,91.5235,6514.0
2018-07-11 11:35:00,103.73,103.78,103.73,103.78,2396.0,91.5323,91.5764,91.5323,91.5764,2396.0
2018-07-11 11:40:00,103.76,103.78,103.67,103.67,949.0,91.5588,91.5764,91.4794,91.4794,949.0
2018-07-11 11:45:00,103.66,103.71,103.66,103.71,664.0,91.4705,91.5147,91.4705,91.5147,664.0
2018-07-11 11:50:00,103.71,103.71,103.68,103.68,530.0,91.5147,91.5147,91.4882,91.4882,530.0
2018-07-11 11:55:00,103.62,103.71,103.61,103.61,1324.0,91.4352,91.5147,91.4264,91.4264,1324.0
2018-07-11 12:00:00,103.57,103.6,103.56,103.59,4419.0,91.3911,91.4176,91.3823,91.4088,4419.0
2018-07-11 12:05:00,103.62,103.63,103.62,103.62,300.0,91.4352,91.4441,91.4352,91.4352,300.0
2018-07-11 12:10:00,103.59,103.64,103.59,103.63,642.0,91.4088,91.4529,91.4088,91.4441,642.0
2018-07-11 12:15:00,103.62,103.69,103.62,103.69,1655.0,91.4352,91.497,91.4352,91.497,1655.0
2018-07-11 12:20:00,103.66,103.67,103.62,103.63,1092.0,91.4705,91.4794,91.4352,91.4441,1092.0
2018-07-11 12:25:00,103.64,103.64,103.62,103.63,250.0,91.4529,91.4529,91.4352,91.4441,250.0
2018-07-11 12:30:00,103.68,103.75,103.68,103.74,4539.0,91.4882,91.55,91.4882,91.5411,4539.0
2018-07-11 12:35:00,103.71,103.72,103.69,103.7,1740.0,91.5147,91.5235,91.497,91.5058,1740.0
2018-07-11 12:40:00,103.72,103.72,103.69,103.7,2112.0,91.5235,91.5235,91.497,91.5058,2112.0
2018-07-11 12:45:00,103.67,103.74,103.65,103.71,1393.0,91.4794,91.5411,91.4617,91.5147,1393.0
2018-07-11 12:50:00,103.65,103.67,103.65,103.66,866.0,91.4617,91.4794,91.4617,91.4705,866.0
2018-07-11 12:55:00,103.66,103.67,103.57,103.57,2232.0,91.4705,91.4794,91.3911,91.3911,2232.0
2018-07-11 13:00:00,103.63,103.65,103.6,103.6,5889.0,91.4441,91.4617,91.4176,91.4176,5889.0
2018-07-11 13:05:00,103.6,103.62,103.56,103.56,1648.0,91.4176,91.4352,91.3823,91.3823,1648.0
2018-07-11 13:10:00,103.55,103.59,103.52,103.59,5566.0,91.3735,91.4088,91.347,91.4088,5566.0
2018-07-11 13:15:00,103.57,103.61,103.56,103.59,1076.0,91.3911,91.4264,91.3823,91.4088,1076.0
2018-07-11 13:20:00,103.61,103.7,103.61,103.68,1232.0,91.4264,91.5058,91.4264,91.4882,1232.0
2018-07-11 13:25:00,103.69,103.71,103.66,103.66,1061.0,91.497,91.5147,91.4705,91.4705,1061.0
2018-07-11 13:30:00,103.67,103.76,103.67,103.73,2463.0,91.4794,91.5588,91.4794,91.5323,2463.0
2018-07-11 13:35:00,103.68,103.69,103.65,103.66,1883.0,91.4882,91.497,91.4617,91.4705,1883.0
2018-07-11 13:40:00,103.66,103.68,103.63,103.63,6164.0,91.4705,91.4882,91.4441,91.4441,6164.0
2018-07-11 13:45:00,103.66,103.67,103.62,103.62,1869.0,91.4705,91.4794,91.4352,91.4352,1869.0
2018-07-11 13:50:00,103.57,103.58,103.54,103.57,3422.0,91.3911,91.3999,91.3647,91.3911,3422.0
2018-07-11 13:55:00,103.58,103.58,103.54,103.54,926.0,91.3999,91.3999,91.3647,91.3647,926.0
2018-07-11 14:00:00,103.58,103.64,103.58,103.62,500.0,91.3999,91.4529,91.3999,91.4352,500.0
2018-07-11 14:05:00,103.61,103.61,103.57,103.57,1137.0,91.4264,91.4264,91.3911,91.3911,1137.0
2018-07-11 14:10:00,103.5,103.51,103.44,103.47,3486.0,91.3294,91.3382,91.2764,91.3029,3486.0
2018-07-11 14:15:00,103.46,103.5,103.44,103.49,2550.0,91.2941,91.3294,91.2764,91.3205,2550.0
2018-07-11 14:20:00,103.51,103.59,103.5,103.57,5485.0,91.3382,91.4088,91.3294,91.3911,5485.0
2018-07-11 14:25:00,103.59,103.65,103.58,103.63,1693.0,91.4088,91.4617,91.3999,91.4441,1693.0
2018-07-11 14:30:00,103.68,103.7,103.68,103.68,1100.0,91.4882,91.5058,91.4882,91.4882,1100.0
2018-07-11 14:35:00,103.68,103.69,103.67,103.69,1980.0,91.4882,91.497,91.4794,91.497,1980.0
2018-07-11 14:40:00,103.69,103.69,103.63,103.69,2127.0,91.497,91.497,91.4441,91.497,2127.0
2018-07-11 14:45:00,103.68,103.69,103.66,103.68,1837.0,91.4882,91.497,91.4705,91.4882,1837.0
2018-07-11 14:50:00,103.67,103.69,103.66,103.66,2114.0,91.4794,91.497,91.4705,91.4705,2114.0
2018-07-11 14:55:00,103.67,103.67,103.63,103.65,625.0,91.4794,91.4794,91.4441,91.4617,625.0
2018-07-11 15:00:00,103.65,103.71,103.63,103.68,3165.0,91.4617,91.5147,91.4441,91.4882,3165.0
2018-07-11 15:05:00,103.71,103.74,103.7,103.73,2640.0,91.5147,91.5411,91.5058,91.5323,2640.0
2018-07-11 15:10:00,103.73,103.74,103.66,103.67,12031.0,91.5323,91.5411,91.4705,91.4794,12031.0
2018-07-11 15:15:00,103.68,103.68,103.59,103.63,1902.0,91.4882,91.4882,91.4088,91.4441,1902.0
2018-07-11 15:20:00,103.6,103.61,103.56,103.6,2704.0,91.4176,91.4264,91.3823,91.4176,2704.0
2018-07-11 15:25:00,103.58,103.61,103.55,103.55,2642.0,91.3999,91.4264,91.3735,91.3735,2642.0
2018-07-11 15:30:00,103.56,103.65,103.56,103.65,3352.0,91.3823,91.4617,91.3823,91.4617,3352.0
2018-07-11 15:35:00,103.65,103.68,103.62,103.65,4191.0,91.4617,91.4882,91.4352,91.4617,4191.0
2018-07-11 15:40:00,103.64,103.64,103.62,103.63,1543.0,91.4529,91.4529,91.4352,91.4441,1543.0
2018-07-11 15:45:00,103.62,103.69,103.62,103.68,3059.0,91.4352,91.497,91.4352,91.4882,3059.0
2018-07-11 15:50:00,103.66,103.66,103.6,103.62,5152.0,91.4705,91.4705,91.4176,91.4352,5152.0
2018-07-11 15:55:00,103.63,103.65,103.55,103.56,33420.0,91.4441,91.4617,91.3735,91.3823,33420.0
2018-07-12 09:30:00,104.04,104.25,103.93,103.94,8128.0,91.8059,91.9912,91.7088,91.7176,8128.0
2018-07-12 09:35:00,103.85,103.9,103.85,103.86,2583.0,91.6382,91.6823,91.6382,91.647,2583.0
2018-07-12 09:40:00,103.8,103.81,103.77,103.77,1065.0,91.5941,91.6029,91.5676,91.5676,1065.0
2018-07-12 09:45:00,103.78,103.78,103.66,103.69,3870.0,91.5764,91.5764,91.4705,91.497,3870.0
2018-07-12 09:50:00,103.73,103.82,103.73,103.82,1124.0,91.5323,91.6117,91.5323,91.6117,1124.0
2018-07-12 09:55:00,103.81,103.88,103.79,103.88,4352.0,91.6029,91.6647,91.5853,91.6647,4352.0
2018-07-12 10:00:00,103.92,103.94,103.91,103.93,909.0,91.7,91.7176,91.6911,91.7088,909.0
2018-07-12 10:05:00,103.94,103.97,103.94,103.94,761.0,91.7176,91.7441,91.7176,91.7176,761.0
2018-07-12 10:10:00,103.97,103.97,103.9,103.9,4039.0,91.7441,91.7441,91.6823,91.6823,4039.0
2018-07-12 10:15:00,103.91,103.92,103.88,103.88,2146.0,91.6911,91.7,91.6647,91.6647,2146.0
2018-07-12 10:20:00,103.87,103.88,103.84,103.86,2759.0,91.6558,91.6647,91.6294,91.647,2759.0
2018-07-12 10:25:00,103.85,104.01,103.85,104.01,1503.0,91.6382,91.7794,91.6382,91.7794,1503.0
2018-07-12 10:30:00,104.03,104.03,103.97,103.97,2086.0,91.797,91.797,91.7441,91.7441,2086.0
2018-07-12 10:35:00,103.97,103.97,103.92,103.95,1045.0,91.7441,91.7441,91.7,91.7264,1045.0
2018-07-12 10:40:00,103.95,103.96,103.86,103.86,3809.0,91.7264,91.7353,91.647,91.647,3809.0
2018-07-12 10:45:00,103.87,103.87,103.8,103.82,2293.0,91.6558,91.6558,91.5941,91.6117,2293.0
2018-07-12 10:50:00,103.89,103.9,103.86,103.86,1838.0,91.6735,91.6823,91.647,91.647,1838.0
2018-07-12 10:55:00,103.83,103.87,103.82,103.86,1957.0,91.6205,91.6558,91.6117,91.647,1957.0
2018-07-12 11:00:00,103.86,103.94,103.86,103.94,2486.0,91.647,91.7176,91.647,91.7176,2486.0
2018-07-12 11:05:00,103.93,103.95,103.9,103.91,3063.0,91.7088,91.7264,91.6823,91.6911,3063.0
2018-07-12 11:10:00,103.89,103.92,103.89,103.9,1500.0,91.6735,91.7,91.6735,91.6823,1500.0
2018-07-12 11:15:00,103.92,103.93,103.86,103.87,899.0,91.7,91.7088,91.647,91.6558,899.0
2018-07-12 11:20:00,103.85,103.86,103.83,103.85,2806.0,91.6382,91.647,91.6205,91.6382,2806.0
2018-07-12 11:25:00,103.84,103.86,103.84,103.86,317.0,91.6294,91.647,91.6294,91.647,317.0
2018-07-12 11:30:00,103.86,103.9,103.86,103.9,1341.0,91.647,91.6823,91.647,91.6823,1341.0
2018-07-12 11:35:00,103.8,103.84,103.79,103.83,1555.0,91.5941,91.6294,91.5853,91.6205,1555.0
2018-07-12 11:40:00,103.86,103.87,103.82,103.87,2139.0,91.647,91.6558,91.6117,91.6558,2139.0
2018-07-12 11:45:00,103.86,103.92,103.85,103.92,1673.0,91.647,91.7,91.6382,91.7,1673.0
2018-07-12 11:50:00,103.91,103.92,103.89,103.91,2172.0,91.6911,91.7,91.6735,91.6911,2172.0
2018-07-12 11:55:00,103.91,104.02,103.89,103.99,7434.0,91.6911,91.7882,91.6735,91.7617,7434.0
2018-07-12 12:00:00,104.01,104.01,103.97,103.98,2478.0,91.7794,91.7794,91.7441,91.7529,2478.0
2018-07-12 12:05:00,103.98,103.98,103.95,103.95,3689.0,91.7529,91.7529,91.7264,91.7264,3689.0
2018-07-12 12:10:00,103.97,104.01,103.97,104.01,1353.0,91.7441,91.7794,91.7441,91.7794,1353.0
2018-07-12 12:15:00,104.0,104.02,103.99,104.01,950.0,91.7706,91.7882,91.7617,91.7794,950.0
2018-07-12 12:20:00,104.02,104.05,104.01,104.04,706.0,91.7882,91.8147,91.7794,91.8059,706.0
2018-07-12 12:25:00,104.04,104.07,104.04,104.07,1409.0,91.8059,91.8323,91.8059,91.8323,1409.0
2018-07-12 12:30:00,104.07,104.11,104.07,104.1,2800.0,91.8323,91.8676,91.8323,91.8588,2800.0
2018-07-12 12:35:00,104.11,104.11,104.07,104.08,2173.0,91.8676,91.8676,91.8323,91.8412,2173.0
2018-07-12 12:40:00,104.07,104.08,103.94,104.01,14166.0,91.8323,91.8412,91.7176,91.7794,14166.0
2018-07-12 12:45:00,104.03,104.06,104.03,104.05,1620.0,91.797,91.8235,91.797,91.8147,1620.0
2018-07-12 12:50:00,104.06,104.11,104.06,104.09,112251.0,91.8235,91.8676,91.8235,91.85,112251.0
2018-07-12 12:55:00,104.13,104.19,104.13,104.17,1798.0,91.8853,91.9382,91.8853,91.9206,1798.0
2018-07-12 13:00:00,104.17,104.21,104.16,104.21,2413.0,91.9206,91.9559,91.9117,91.9559,2413.0
2018-07-12 13:05:00,104.2,104.21,104.13,104.15,873.0,91.947,91.9559,91.8853,91.9029,873.0
2018-07-12 13:10:00,104.14,104.17,104.13,104.17,620.0,91.8941,91.9206,91.8853,91.9206,620.0
2018-07-12 13:15:00,104.17,104.18,104.16,104.18,11952.0,91.9206,91.9294,91.9117,91.9294,11952.0
2018-07-12 13:20:00,104.18,104.18,104.11,104.12,2315.0,91.9294,91.9294,91.8676,91.8764,2315.0
2018-07-12 13:25:00,104.14,104.2,104.12,104.2,3840.0,91.8941,91.947,91.8764,91.947,3840.0
2018-07-12 13:30:00,104.19,104.2,104.13,104.13,1630.0,91.9382,91.947,91.8853,91.8853,1630.0
2018-07-12 13:35:00,104.14,104.16,104.14,104.16,2427.0,91.8941,91.9117,91.8941,91.9117,2427.0
2018-07-12 13:40:00,104.21,104.21,104.17,104.18,1777.0,91.9559,91.9559,91.9206,91.9294,1777.0
2018-07-12 13:45:00,104.16,104.2,104.16,104.18,4652.0,91.9117,91.947,91.9117,91.9294,4652.0
2018-07-12 13:50:00,104.12,104.13,104.09,104.13,3034.0,91.8764,91.8853,91.85,91.8853,3034.0
2018-07-12 13:55:00,104.11,104.12,104.06,104.08,7856.0,91.8676,91.8764,91.8235,91.8412,7856.0
2018-07-12 14:00:00,104.07,104.12,104.06,104.09,3661.0,91.8323,91.8764,91.8235,91.85,3661.0
2018-07-12 14:05:00,104.08,104.08,104.05,104.07,3707.0,91.8412,91.8412,91.8147,91.8323,3707.0
2018-07-12 14:10:00,104.06,104.07,104.04,104.04,3323.0,91.8235,91.8323,91.8059,91.8059,3323.0
2018-07-12 14:15:00,104.06,104.08,104.05,104.07,159262.0,91.8235,91.8412,91.8147,91.8323,159262.0
2018-07-12 14:20:00,104.07,104.11,104.07,104.09,2778.0,91.8323,91.8676,91.8323,91.85,2778.0
2018-07-12 14:25:00,104.09,104.1,104.08,104.09,3308.0,91.85,91.8588,91.8412,91.85,3308.0
2018-07-12 14:30:00,104.07,104.08,104.03,104.07,4050.0,91.8323,91.8412,91.797,91.8323,4050.0
2018-07-12 14:35:00,104.07,104.07,104.03,104.06,3733.0,91.8323,91.8323,91.797,91.8235,3733.0
2018-07-12 14:40:00,104.04,104.05,104.01,104.02,3676.0,91.8059,91.8147,91.7794,91.7882,3676.0
2018-07-12 14:45:00,104.02,104.03,104.01,104.01,3244.0,91.7882,91.797,91.7794,91.7794,3244.0
2018-07-12 14:50:00,104.04,104.05,104.03,104.03,1784.0,91.8059,91.8147,91.797,91.797,1784.0
2018-07-12 14:55:00,104.03,104.04,104.01,104.04,918.0,91.797,91.8059,91.7794,91.8059,918.0
2018-07-12 15:00:00,104.07,104.12,104.07,104.12,5964.0,91.8323,91.8764,91.8323,91.8764,5964.0
2018-07-12 15:05:00,104.12,104.13,104.08,104.08,2326.0,91.8764,91.8853,91.8412,91.8412,2326.0
2018-07-12 15:10:00,104.07,104.08,104.02,104.07,1368.0,91.8323,91.8412,91.7882,91.8323,1368.0
2018-07-12 15:15:00,104.08,104.13,104.07,104.1,5135.0,91.8412,91.8853,91.8323,91.8588,5135.0
2018-07-12 15:20:00,104.09,104.1,103.98,103.99,7883.0,91.85,91.8588,91.7529,91.7617,7883.0
2018-07-12 15:25:00,103.99,104.11,103.99,104.11,28234.0,91.7617,91.8676,91.7617,91.8676,28234.0
2018-07-12 15:30:00,104.11,104.12,104.09,104.1,7322.0,91.8676,91.8764,91.85,91.8588,7322.0
2018-07-12 15:35:00,104.09,104.12,104.09,104.11,2916.0,91.85,91.8764,91.85,91.8676,2916.0
2018-07-12 15:40:00,104.11,104.15,104.08,104.08,14644.0,91.8676,91.9029,91.8412,91.8412,14644.0
2018-07-12 15:45:00,104.07,104.12,104.05,104.12,8419.0,91.8323,91.8764,91.8147,91.8764,8419.0
2018-07-12 15:50:00,104.12,104.13,104.08,104.09,16456.0,91.8764,91.8853,91.8412,91.85,16456.0
2018-07-12 15:55:00,104.1,104.18,104.1,104.17,27834.0,91.8588,91.9294,91.8588,91.9206,27834.0
2018-07-13 09:30:00,104.14,104.25,104.14,104.24,8722.0,91.8941,91.9912,91.8941,91.9823,8722.0
2018-07-13 09:35:00,104.25,104.32,104.25,104.28,3600.0,91.9912,92.0529,91.9912,92.0176,3600.0
2018-07-13 09:40:00,104.26,104.26,104.19,104.19,2000.0,92.0,92.0,91.9382,91.9382,2000.0
2018-07-13 09:45:00,104.19,104.3,104.16,104.28,1982.0,91.9382,92.0353,91.9117,92.0176,1982.0
2018-07-13 09:50:00,104.26,104.27,104.12,104.13,3579.0,92.0,92.0088,91.8764,91.8853,3579.0
2018-07-13 09:55:00,104.11,104.15,104.1,104.15,695.0,91.8676,91.9029,91.8588,91.9029,695.0
2018-07-13 10:00:00,104.17,104.2,104.16,104.19,994.0,91.9206,91.947,91.9117,91.9382,994.0
2018-07-13 10:05:00,104.18,104.22,104.17,104.21,1303.0,91.9294,91.9647,91.9206,91.9559,1303.0
2018-07-13 10:10:00,104.22,104.22,104.2,104.21,561.0,91.9647,91.9647,91.947,91.9559,561.0
2018-07-13 10:15:00,104.24,104.25,104.21,104.22,5284.0,91.9823,91.9912,91.9559,91.9647,5284.0
2018-07-13 10:20:00,104.23,104.24,104.2,104.22,1696.0,91.9735,91.9823,91.947,91.9647,1696.0
2018-07-13 10:25:00,104.2,104.21,104.17,104.17,845.0,91.947,91.9559,91.9206,91.9206,845.0
2018-07-13 10:30:00,104.17,104.2,104.16,104.2,5630.0,91.9206,91.947,91.9117,91.947,5630.0
2018-07-13 10:35:00,104.2,104.25,104.19,104.24,2864.0,91.947,91.9912,91.9382,91.9823,2864.0
2018-07-13 10:40:00,104.28,104.31,104.27,104.27,1596.0,92.0176,92.0441,92.0088,92.0088,1596.0
2018-07-13 10:45:00,104.31,104.37,104.29,104.35,2876.0,92.0441,92.097,92.0265,92.0794,2876.0
2018-07-13 10:50:00,104.33,104.39,104.31,104.38,3949.0,92.0618,92.1147,92.0441,92.1059,3949.0
2018-07-13 10:55:00,104.36,104.38,104.33,104.38,2201.0,92.0882,92.1059,92.0618,92.1059,2201.0
2018-07-13 11:00:00,104.4,104.4,104.35,104.37,3408.0,92.1235,92.1235,92.0794,92.097,3408.0
2018-07-13 11:05:00,104.35,104.43,104.35,104.43,2749.0,92.0794,92.15,92.0794,92.15,2749.0
2018-07-13 11:10:00,104.43,104.43,104.41,104.41,5444.0,92.15,92.15,92.1323,92.1323,5444.0
2018-07-13 11:15:00,104.43,104.43,104.38,104.38,700.0,92.15,92.15,92.1059,92.1059,700.0
2018-07-13 11:20:00,104.37,104.43,104.36,104.42,864.0,92.097,92.15,92.0882,92.1412,864.0
2018-07-13 11:25:00,104.44,104.45,104.42,104.42,2140.0,92.1588,92.1676,92.1412,92.1412,2140.0
2018-07-13 11:30:00,104.41,104.45,104.41,104.42,1542.0,92.1323,92.1676,92.1323,92.1412,1542.0
2018-07-13 11:35:00,104.41,104.41,104.39,104.4,673.0,92.1323,92.1323,92.1147,92.1235,673.0
2018-07-13 11:40:00,104.4,104.42,104.26,104.42,5981.0,92.1235,92.1412,92.0,92.1412,5981.0
2018-07-13 11:45:00,104.42,104.42,104.3,104.34,7060.0,92.1412,92.1412,92.0353,92.0706,7060.0
2018-07-13 11:50:00,104.35,104.36,104.34,104.34,700.0,92.0794,92.0882,92.0706,92.0706,700.0
2018-07-13 11:55:00,104.33,104.35,104.32,104.34,1953.0,92.0618,92.0794,92.0529,92.0706,1953.0
2018-07-13 12:00:00,104.35,104.36,104.32,104.36,113954.0,92.0794,92.0882,92.0529,92.0882,113954.0
2018-07-13 12:05:00,104.36,104.38,104.36,104.36,16280.0,92.0882,92.1059,92.0882,92.0882,16280.0
2018-07-13 12:10:00,104.37,104.38,104.34,104.38,2994.0,92.097,92.1059,92.0706,92.1059,2994.0
2018-07-13 12:15:00,104.38,104.38,104.35,104.37,2230.0,92.1059,92.1059,92.0794,92.097,2230.0
2018-07-13 12:20:00,104.36,104.37,104.3,104.3,6703.0,92.0882,92.097,92.0353,92.0353,6703.0
2018-07-13 12:25:00,104.32,104.35,104.32,104.35,4607.0,92.0529,92.0794,92.0529,92.0794,4607.0
2018-07-13 12:30:00,104.35,104.35,104.33,104.33,1550.0,92.0794,92.0794,92.0618,92.0618,1550.0
2018-07-13 12:35:00,104.32,104.34,104.31,104.33,1995.0,92.0529,92.0706,92.0441,92.0618,1995.0
2018-07-13 12:40:00,104.33,104.34,104.31,104.34,801.0,92.0618,92.0706,92.0441,92.0706,801.0
2018-07-13 12:45:00,104.34,104.35,104.34,104.34,865.0,92.0706,92.0794,92.0706,92.0706,865.0
2018-07-13 12:50:00,104.36,104.38,104.31,104.37,4065.0,92.0882,92.1059,92.0441,92.097,4065.0
2018-07-13 12:55:00,104.38,104.4,104.37,104.39,1863.0,92.1059,92.1235,92.097,92.1147,1863.0
2018-07-13 13:00:00,104.38,104.41,104.36,104.41,1570.0,92.1059,92.1323,92.0882,92.1323,1570.0
2018-07-13 13:05:00,104.4,104.4,104.38,104.38,3938.0,92.1235,92.1235,92.1059,92.1059,3938.0
2018-07-13 13:10:00,104.38,104.38,104.34,104.34,2571.0,92.1059,92.1059,92.0706,92.0706,2571.0
2018-07-13 13:15:00,104.34,104.35,104.32,104.34,1682.0,92.0706,92.0794,92.0529,92.0706,1682.0
2018-07-13 13:20:00,104.34,104.36,104.32,104.36,1878.0,92.0706,92.0882,92.0529,92.0882,1878.0
2018-07-13 13:25:00,104.36,104.39,104.36,104.37,1644.0,92.0882,92.1147,92.0882,92.097,1644.0
2018-07-13 13:30:00,104.36,104.36,104.3,104.3,591.0,92.0882,92.0882,92.0353,92.0353,591.0
2018-07-13 13:35:00,104.29,104.3,104.28,104.3,2571.0,92.0265,92.0353,92.0176,92.0353,2571.0
2018-07-13 13:40:00,104.29,104.29,104.26,104.27,2605.0,92.0265,92.0265,92.0,92.0088,2605.0
2018-07-13 13:45:00,104.28,104.31,104.28,104.3,3069.0,92.0176,92.0441,92.0176,92.0353,3069.0
2018-07-13 13:50:00,104.3,104.32,104.3,104.32,2766.0,92.0353,92.0529,92.0353,92.0529,2766.0
2018-07-13 13:55:00,104.31,104.35,104.31,104.33,3172.0,92.0441,92.0794,92.0441,92.0618,3172.0
2018-07-13 14:00:00,104.33,104.33,104.29,104.29,2152.0,92.0618,92.0618,92.0265,92.0265,2152.0
2018-07-13 14:05:00,104.3,104.31,104.3,104.3,3175.0,92.0353,92.0441,92.0353,92.0353,3175.0
2018-07-13 14:10:00,104.29,104.32,104.28,104.32,4428.0,92.0265,92.0529,92.0176,92.0529,4428.0
2018-07-13 14:15:00,104.31,104.31,104.26,104.26,2810.0,92.0441,92.0441,92.0,92.0,2810.0
2018-07-13 14:20:00,104.27,104.29,104.26,104.28,4273.0,92.0088,92.0265,92.0,92.0176,4273.0
2018-07-13 14:25:00,104.28,104.3,104.28,104.3,400.0,92.0176,92.0353,92.0176,92.0353,400.0
2018-07-13 14:30:00,104.29,104.29,104.26,104.27,1820.0,92.0265,92.0265,92.0,92.0088,1820.0
2018-07-13 14:35:00,104.26,104.27,104.26,104.27,2445.0,92.0,92.0088,92.0,92.0088,2445.0
2018-07-13 14:40:00,104.27,104.27,104.26,104.26,3970.0,92.0088,92.0088,92.0,92.0,3970.0
2018-07-13 14:45:00,104.26,104.26,104.23,104.24,4186.0,92.0,92.0,91.9735,91.9823,4186.0
2018-07-13 14:50:00,104.26,104.31,104.26,104.31,1396.0,92.0,92.0441,92.0,92.0441,1396.0
2018-07-13 14:55:00,104.29,104.3,104.27,104.28,1491.0,92.0265,92.0353,92.0088,92.0176,1491.0
2018-07-13 15:00:00,104.28,104.32,104.28,104.31,2435.0,92.0176,92.0529,92.0176,92.0441,2435.0
2018-07-13 15:05:00,104.33,104.33,104.32,104.32,300.0,92.0618,92.0618,92.0529,92.0529,300.0
2018-07-13 15:10:00,104.3,104.33,104.3,104.33,1232.0,92.0353,92.0618,92.0353,92.0618,1232.0
2018-07-13 15:15:00,104.32,104.32,104.31,104.31,1607.0,92.0529,92.0529,92.0441,92.0441,1607.0
2018-07-13 15:20:00,104.29,104.3,104.25,104.25,4610.0,92.0265,92.0353,91.9912,91.9912,4610.0
2018-07-13 15:25:00,104.25,104.25,104.22,104.23,3792.0,91.9912,91.9912,91.9647,91.9735,3792.0
2018-07-13 15:30:00,104.23,104.27,104.23,104.27,4945.0,91.9735,92.0088,91.9735,92.0088,4945.0
2018-07-13 15:35:00,104.28,104.3,104.27,104.3,2319.0,92.0176,92.0353,92.0088,92.0353,2319.0
2018-07-13 15:40:00,104.29,104.3,104.24,104.25,2718.0,92.0265,92.0353,91.9823,91.9912,2718.0
2018-07-13 15:45:00,104.24,104.24,104.22,104.22,6892.0,91.9823,91.9823,91.9647,91.9647,6892.0
2018-07-13 15:50:00,104.23,104.25,104.19,104.22,8915.0,91.9735,91.9912,91.9382,91.9647,8915.0
2018-07-13 15:55:00,104.23,104.28,104.21,104.26,10430.0,91.9735,92.0176,91.9559,92.0,10430.0
2018-07-16 09:30:00,104.25,104.33,104.22,104.23,9430.0,91.9912,92.0618,91.9647,91.9735,9430.0
2018-07-16 09:35:00,104.18,104.23,104.09,104.09,1850.0,91.9294,91.9735,91.85,91.85,1850.0
2018-07-16 09:40:00,104.07,104.07,104.0,104.07,2144.0,91.8323,91.8323,91.7706,91.8323,2144.0
2018-07-16 09:45:00,104.05,104.05,103.94,103.99,1718.0,91.8147,91.8147,91.7176,91.7617,1718.0
2018-07-16 09:50:00,104.01,104.06,104.01,104.05,3101.0,91.7794,91.8235,91.7794,91.8147,3101.0
2018-07-16 09:55:00,104.01,104.06,103.98,104.0,1994.0,91.7794,91.8235,91.7529,91.7706,1994.0
2018-07-16 10:00:00,103.93,103.94,103.93,103.94,928.0,91.7088,91.7176,91.7088,91.7176,928.0
2018-07-16 10:05:00,103.93,103.94,103.87,103.87,1144.0,91.7088,91.7176,91.6558,91.6558,1144.0
2018-07-16 10:10:00,103.88,103.89,103.87,103.88,731.0,91.6647,91.6735,91.6558,91.6647,731.0
2018-07-16 10:15:00,103.86,103.91,103.85,103.91,898.0,91.647,91.6911,91.6382,91.6911,898.0
2018-07-16 10:20:00,103.88,103.88,103.82,103.82,883.0,91.6647,91.6647,91.6117,91.6117,883.0
2018-07-16 10:25:00,103.87,103.89,103.86,103.89,2277.0,91.6558,91.6735,91.647,91.6735,2277.0
2018-07-16 10:30:00,103.91,103.96,103.9,103.91,2002.0,91.6911,91.7353,91.6823,91.6911,2002.0
2018-07-16 10:35:00,103.95,103.99,103.95,103.99,1502.0,91.7264,91.7617,91.7264,91.7617,1502.0
2018-07-16 10:40:00,103.95,103.95,103.89,103.89,3650.0,91.7264,91.7264,91.6735,91.6735,3650.0
2018-07-16 10:45:00,103.85,103.87,103.85,103.85,2021.0,91.6382,91.6558,91.6382,91.6382,2021.0
2018-07-16 10:50:00,103.84,103.87,103.83,103.84,2525.0,91.6294,91.6558,91.6205,91.6294,2525.0
2018-07-16 10:55:00,103.83,103.83,103.78,103.8,2899.0,91.6205,91.6205,91.5764,91.5941,2899.0
2018-07-16 11:00:00,103.82,103.86,103.82,103.85,1112.0,91.6117,91.647,91.6117,91.6382,1112.0
2018-07-16 11:05:00,103.87,103.92,103.87,103.89,2467.0,91.6558,91.7,91.6558,91.6735,2467.0
2018-07-16 11:10:00,103.9,103.92,103.9,103.91,2788.0,91.6823,91.7,91.6823,91.6911,2788.0
2018-07-16 11:15:00,103.91,103.96,103.91,103.92,5565.0,91.6911,91.7353,91.6911,91.7,5565.0
2018-07-16 11:20:00,103.92,103.93,103.9,103.91,1095.0,91.7,91.7088,91.6823,91.6911,1095.0
2018-07-16 11:25:00,103.96,103.97,103.94,103.95,1638.0,91.7353,91.7441,91.7176,91.7264,1638.0
2018-07-16 11:30:00,103.95,103.95,103.92,103.92,700.0,91.7264,91.7264,91.7,91.7,700.0
2018-07-16 11:35:00,103.95,103.95,103.91,103.91,1319.0,91.7264,91.7264,91.6911,91.6911,1319.0
2018-07-16 11:40:00,103.9,103.91,103.88,103.9,1916.0,91.6823,91.6911,91.6647,91.6823,1916.0
2018-07-16 11:45:00,103.84,103.85,103.82,103.85,1577.0,91.6294,91.6382,91.6117,91.6382,1577.0
2018-07-16 11:50:00,103.89,103.89,103.88,103.89,313.0,91.6735,91.6735,91.6647,91.6735,313.0
2018-07-16 11:55:00,103.87,103.91,103.87,103.9,1558.0,91.6558,91.6911,91.6558,91.6823,1558.0
2018-07-16 12:00:00,103.9,103.9,103.86,103.88,1400.0,91.6823,91.6823,91.647,91.6647,1400.0
2018-07-16 12:05:00,103.86,103.89,103.85,103.88,608.0,91.647,91.6735,91.6382,91.6647,608.0
2018-07-16 12:10:00,103.9,103.9,103.87,103.89,1515.0,91.6823,91.6823,91.6558,91.6735,1515.0
2018-07-16 12:15:00,103.92,103.94,103.92,103.94,606.0,91.7,91.7176,91.7,91.7176,606.0
2018-07-16 12:20:00,103.95,104.01,103.94,104.01,21880.0,91.7264,91.7794,91.7176,91.7794,21880.0
2018-07-16 12:25:00,104.04,104.05,104.01,104.03,1810.0,91.8059,91.8147,91.7794,91.797,1810.0
2018-07-16 12:30:00,104.03,104.04,104.0,104.01,1337.0,91.797,91.8059,91.7706,91.7794,1337.0
2018-07-16 12:35:00,104.0,104.01,104.0,104.01,345.0,91.7706,91.7794,91.7706,91.7794,345.0
2018-07-16 12:40:00,103.99,104.0,103.96,103.97,1421.0,91.7617,91.7706,91.7353,91.7441,1421.0
2018-07-16 12:45:00,103.99,103.99,103.99,103.99,600.0,91.7617,91.7617,91.7617,91.7617,600.0
2018-07-16 12:50:00,104.0,104.03,104.0,104.03,2229.0,91.7706,91.797,91.7706,91.797,2229.0
2018-07-16 12:55:00,104.03,104.05,104.03,104.05,1013.0,91.797,91.8147,91.797,91.8147,1013.0
2018-07-16 13:00:00,104.05,104.06,104.04,104.04,2600.0,91.8147,91.8235,91.8059,91.8059,2600.0
2018-07-16 13:05:00,104.04,104.04,104.01,104.02,1015.0,91.8059,91.8059,91.7794,91.7882,1015.0
2018-07-16 13:10:00,104.02,104.02,103.98,104.0,1861.0,91.7882,91.7882,91.7529,91.7706,1861.0
2018-07-16 13:15:00,104.0,104.02,103.99,104.01,1231.0,91.7706,91.7882,91.7617,91.7794,1231.0
2018-07-16 13:20:00,104.05,104.05,103.97,103.98,3840.0,91.8147,91.8147,91.7441,91.7529,3840.0
2018-07-16 13:25:00,103.97,103.98,103.96,103.98,719.0,91.7441,91.7529,91.7353,91.7529,719.0
2018-07-16 13:30:00,103.95,103.98,103.95,103.97,2097.0,91.7264,91.7529,91.7264,91.7441,2097.0
2018-07-16 13:35:00,103.97,104.01,103.97,104.0,2777.0,91.7441,91.7794,91.7441,91.7706,2777.0
2018-07-16 13:40:00,104.0,104.01,103.97,103.98,2125.0,91.7706,91.7794,91.7441,91.7529,2125.0
2018-07-16 13:45:00,103.96,103.96,103.94,103.94,1035.0,91.7353,91.7353,91.7176,91.7176,1035.0
2018-07-16 13:50:00,103.95,103.97,103.94,103.94,33743.0,91.7264,91.7441,91.7176,91.7176,33743.0
2018-07-16 13:55:00,103.94,103.95,103.92,103.93,2499.0,91.7176,91.7264,91.7,91.7088,2499.0
2018-07-16 14:00:00,103.95,103.95,103.89,103.89,4773.0,91.7264,91.7264,91.6735,91.6735,4773.0
2018-07-16 14:05:00,103.89,103.95,103.89,103.94,3721.0,91.6735,91.7264,91.6735,91.7176,3721.0
2018-07-16 14:10:00,103.94,103.95,103.9,103.93,2229.0,91.7176,91.7264,91.6823,91.7088,2229.0
2018-07-16 14:15:00,103.92,103.95,103.92,103.94,1886.0,91.7,91.7264,91.7,91.7176,1886.0
2018-07-16 14:20:00,103.94,103.96,103.92,103.92,247593.0,91.7176,91.7353,91.7,91.7,247593.0
2018-07-16 14:25:00,103.94,103.95,103.93,103.94,3163.0,91.7176,91.7264,91.7088,91.7176,3163.0
2018-07-16 14:30:00,103.92,103.92,103.88,103.88,4380.0,91.7,91.7,91.6647,91.6647,4380.0
2018-07-16 14:35:00,103.89,103.9,103.88,103.89,4543.0,91.6735,91.6823,91.6647,91.6735,4543.0
2018-07-16 14:40:00,103.88,103.88,103.81,103.83,1300.0,91.6647,91.6647,91.6029,91.6205,1300.0
2018-07-16 14:45:00,103.82,103.83,103.79,103.79,2025.0,91.6117,91.6205,91.5853,91.5853,2025.0
2018-07-16 14:50:00,103.81,103.81,103.77,103.77,2878.0,91.6029,91.6029,91.5676,91.5676,2878.0
2018-07-16 14:55:00,103.78,103.79,103.77,103.79,763.0,91.5764,91.5853,91.5676,91.5853,763.0
2018-07-16 15:00:00,103.79,103.82,103.79,103.8,7301.0,91.5853,91.6117,91.5853,91.5941,7301.0
2018-07-16 15:05:00,103.82,103.88,103.81,103.88,1332.0,91.6117,91.6647,91.6029,91.6647,1332.0
2018-07-16 15:10:00,103.89,103.89,103.86,103.87,3401.0,91.6735,91.6735,91.647,91.6558,3401.0
2018-07-16 15:15:00,103.87,103.89,103.87,103.89,310.0,91.6558,91.6735,91.6558,91.6735,310.0
2018-07-16 15:20:00,103.91,103.92,103.9,103.91,1768.0,91.6911,91.7,91.6823,91.6911,1768.0
2018-07-16 15:25:00,103.9,103.93,103.9,103.91,23061.0,91.6823,91.7088,91.6823,91.6911,23061.0
2018-07-16 15:30:00,103.92,103.92,103.9,103.9,5296.0,91.7,91.7,91.6823,91.6823,5296.0
2018-07-16 15:35:00,103.88,103.94,103.88,103.93,5288.0,91.6647,91.7176,91.6647,91.7088,5288.0
2018-07-16 15:40:00,103.94,103.95,103.9,103.91,3328.0,91.7176,91.7264,91.6823,91.6911,3328.0
2018-07-16 15:45:00,103.89,103.9,103.86,103.9,37732.0,91.6735,91.6823,91.647,91.6823,37732.0
2018-07-16 15:50:00,103.88,103.93,103.88,103.89,10136.0,91.6647,91.7088,91.6647,91.6735,10136.0
2018-07-16 15:55:00,103.9,103.96,103.89,103.94,5935.0,91.6823,91.7353,91.6735,91.7176,5935.0
2018-07-17 09:30:00,103.74,103.81,103.74,103.8,7307.0,91.5411,91.6029,91.5411,91.5941,7307.0
2018-07-17 09:35:00,103.84,103.85,103.79,103.81,4070.0,91.6294,91.6382,91.5853,91.6029,4070.0
2018-07-17 09:40:00,103.8,103.85,103.79,103.81,5807.0,91.5941,91.6382,91.5853,91.6029,5807.0
2018-07-17 09:45:00,103.85,103.88,103.84,103.87,1037.0,91.6382,91.6647,91.6294,91.6558,1037.0
2018-07-17 09:50:00,103.89,103.89,103.84,103.84,2526.0,91.6735,91.6735,91.6294,91.6294,2526.0
2018-07-17 09:55:00,103.83,103.87,103.8,103.82,1197.0,91.6205,91.6558,91.5941,91.6117,1197.0
2018-07-17 10:00:00,103.85,103.92,103.85,103.91,3088.0,91.6382,91.7,91.6382,91.6911,3088.0
2018-07-17 10:05:00,103.89,103.89,103.87,103.89,2092.0,91.6735,91.6735,91.6558,91.6735,2092.0
2018-07-17 10:10:00,103.9,103.92,103.89,103.89,1207.0,91.6823,91.7,91.6735,91.6735,1207.0
2018-07-17 10:15:00,103.94,103.95,103.93,103.94,1221.0,91.7176,91.7264,91.7088,91.7176,1221.0
2018-07-17 10:20:00,103.97,103.97,103.94,103.96,3111.0,91.7441,91.7441,91.7176,91.7353,3111.0
2018-07-17 10:25:00,103.93,104.0,103.93,104.0,566.0,91.7088,91.7706,91.7088,91.7706,566.0
2018-07-17 10:30:00,104.03,104.06,104.03,104.06,1610.0,91.797,91.8235,91.797,91.8235,1610.0
2018-07-17 10:35:00,104.04,104.06,104.01,104.06,547.0,91.8059,91.8235,91.7794,91.8235,547.0
2018-07-17 10:40:00,104.06,104.08,104.03,104.07,2472.0,91.8235,91.8412,91.797,91.8323,2472.0
2018-07-17 10:45:00,104.04,104.06,104.04,104.04,2766.0,91.8059,91.8235,91.8059,91.8059,2766.0
2018-07-17 10:50:00,104.03,104.06,104.02,104.06,1214.0,91.797,91.8235,91.7882,91.8235,1214.0
2018-07-17 10:55:00,104.05,104.12,104.05,104.1,2740.0,91.8147,91.8764,91.8147,91.8588,2740.0
2018-07-17 11:00:00,104.11,104.12,104.09,104.11,1993.0,91.8676,91.8764,91.85,91.8676,1993.0
2018-07-17 11:05:00,104.14,104.17,104.13,104.14,2890.0,91.8941,91.9206,91.8853,91.8941,2890.0
2018-07-17 11:10:00,104.15,104.17,104.15,104.15,1153.0,91.9029,91.9206,91.9029,91.9029,1153.0
2018-07-17 11:15:00,104.14,104.21,104.14,104.2,5218.0,91.8941,91.9559,91.8941,91.947,5218.0
2018-07-17 11:20:00,104.17,104.17,104.16,104.17,589.0,91.9206,91.9206,91.9117,91.9206,589.0
2018-07-17 11:25:00,104.16,104.17,104.13,104.17,1389.0,91.9117,91.9206,91.8853,91.9206,1389.0
2018-07-17 11:30:00,104.18,104.2,104.14,104.16,1847.0,91.9294,91.947,91.8941,91.9117,1847.0
2018-07-17 11:35:00,104.17,104.17,104.14,104.14,7004.0,91.9206,91.9206,91.8941,91.8941,7004.0
2018-07-17 11:40:00,104.14,104.15,104.14,104.14,503.0,91.8941,91.9029,91.8941,91.8941,503.0
2018-07-17 11:45:00,104.21,104.23,104.21,104.22,2776.0,91.9559,91.9735,91.9559,91.9647,2776.0
2018-07-17 11:50:00,104.22,104.25,104.21,104.22,2750.0,91.9647,91.9912,91.9559,91.9647,2750.0
2018-07-17 11:55:00,104.24,104.25,104.23,104.25,2168.0,91.9823,91.9912,91.9735,91.9912,2168.0
2018-07-17 12:00:00,104.23,104.23,104.21,104.21,1380.0,91.9735,91.9735,91.9559,91.9559,1380.0
2018-07-17 12:05:00,104.21,104.22,104.19,104.2,1021.0,91.9559,91.9647,91.9382,91.947,1021.0
2018-07-17 12:10:00,104.2,104.2,104.17,104.19,1334.0,91.947,91.947,91.9206,91.9382,1334.0
2018-07-17 12:15:00,104.2,104.29,104.19,104.28,3041.0,91.947,92.0265,91.9382,92.0176,3041.0
2018-07-17 12:20:00,104.29,104.32,104.28,104.32,900.0,92.0265,92.0529,92.0176,92.0529,900.0
2018-07-17 12:25:00,104.3,104.31,104.29,104.3,2175.0,92.0353,92.0441,92.0265,92.0353,2175.0
2018-07-17 12:30:00,104.29,104.29,104.23,104.24,2662.0,92.0265,92.0265,91.9735,91.9823,2662.0
2018-07-17 12:35:00,104.24,104.25,104.23,104.23,783.0,91.9823,91.9912,91.9735,91.9735,783.0
2018-07-17 12:40:00,104.25,104.3,104.24,104.29,3176.0,91.9912,92.0353,91.9823,92.0265,3176.0
2018-07-17 12:45:00,104.29,104.3,104.27,104.29,1657.0,92.0265,92.0353,92.0088,92.0265,1657.0
2018-07-17 12:50:00,104.3,104.32,104.3,104.31,1801.0,92.0353,92.0529,92.0353,92.0441,1801.0
2018-07-17 12:55:00,104.33,104.35,104.32,104.33,3934.0,92.0618,92.0794,92.0529,92.0618,3934.0
2018-07-17 13:00:00,104.33,104.37,104.32,104.35,8547.0,92.0618,92.097,92.0529,92.0794,8547.0
2018-07-17 13:05:00,104.34,104.36,104.33,104.34,2176.0,92.0706,92.0882,92.0618,92.0706,2176.0
2018-07-17 13:10:00,104.35,104.39,104.35,104.39,1900.0,92.0794,92.1147,92.0794,92.1147,1900.0
2018-07-17 13:15:00,104.37,104.37,104.33,104.33,725.0,92.097,92.097,92.0618,92.0618,725.0
2018-07-17 13:20:00,104.32,104.32,104.29,104.29,1378.0,92.0529,92.0529,92.0265,92.0265,1378.0
2018-07-17 13:25:00,104.28,104.31,104.27,104.3,2254.0,92.0176,92.0441,92.0088,92.0353,2254.0
2018-07-17 13:30:00,104.31,104.34,104.3,104.34,3367.0,92.0441,92.0706,92.0353,92.0706,3367.0
2018-07-17 13:35:00,104.33,104.33,104.32,104.32,1655.0,92.0618,92.0618,92.0529,92.0529,1655.0
2018-07-17 13:40:00,104.31,104.33,104.31,104.32,8533.0,92.0441,92.0618,92.0441,92.0529,8533.0
2018-07-17 13:45:00,104.34,104.36,104.33,104.36,43259.0,92.0706,92.0882,92.0618,92.0882,43259.0
2018-07-17 13:50:00,104.35,104.36,104.33,104.34,17613.0,92.0794,92.0882,92.0618,92.0706,17613.0
2018-07-17 13:55:00,104.35,104.35,104.31,104.32,3629.0,92.0794,92.0794,92.0441,92.0529,3629.0
2018-07-17 14:00:00,104.32,104.33,104.26,104.26,1520.0,92.0529,92.0618,92.0,92.0,1520.0
2018-07-17 14:05:00,104.27,104.3,104.26,104.28,1858.0,92.0088,92.0353,92.0,92.0176,1858.0
2018-07-17 14:10:00,104.28,104.29,104.25,104.27,2098.0,92.0176,92.0265,91.9912,92.0088,2098.0
2018-07-17 14:15:00,104.26,104.27,104.24,104.26,1483.0,92.0,92.0088,91.9823,92.0,1483.0
2018-07-17 14:20:00,104.27,104.32,104.27,104.32,1938.0,92.0088,92.0529,92.0088,92.0529,1938.0
2018-07-17 14:25:00,104.3,104.32,104.29,104.31,1912.0,92.0353,92.0529,92.0265,92.0441,1912.0
2018-07-17 14:30:00,104.3,104.32,104.29,104.31,1185.0,92.0353,92.0529,92.0265,92.0441,1185.0
2018-07-17 14:35:00,104.31,104.32,104.3,104.3,1070.0,92.0441,92.0529,92.0353,92.0353,1070.0
2018-07-17 14:40:00,104.29,104.31,104.29,104.3,1209.0,92.0265,92.0441,92.0265,92.0353,1209.0
2018-07-17 14:45:00,104.3,104.34,104.3,104.33,1611.0,92.0353,92.0706,92.0353,92.0618,1611.0
2018-07-17 14:50:00,104.33,104.34,104.27,104.3,2674.0,92.0618,92.0706,92.0088,92.0353,2674.0
2018-07-17 14:55:00,104.28,104.3,104.26,104.27,1031.0,92.0176,92.0353,92.0,92.0088,1031.0
2018-07-17 15:00:00,104.25,104.29,104.25,104.29,5434.0,91.9912,92.0265,91.9912,92.0265,5434.0
2018-07-17 15:05:00,104.29,104.31,104.28,104.3,1942.0,92.0265,92.0441,92.0176,92.0353,1942.0
2018-07-17 15:10:00,104.31,104.34,104.3,104.33,1859.0,92.0441,92.0706,92.0353,92.0618,1859.0
2018-07-17 15:15:00,104.36,104.39,104.35,104.37,1060.0,92.0882,92.1147,92.0794,92.097,1060.0
2018-07-17 15:20:00,104.38,104.43,104.37,104.43,3402.0,92.1059,92.15,92.097,92.15,3402.0
2018-07-17 15:25:00,104.42,104.42,104.39,104.39,2030.0,92.1412,92.1412,92.1147,92.1147,2030.0
2018-07-17 15:30:00,104.39,104.39,104.33,104.35,2215.0,92.1147,92.1147,92.0618,92.0794,2215.0
2018-07-17 15:35:00,104.34,104.38,104.34,104.36,2205.0,92.0706,92.1059,92.0706,92.0882,2205.0
2018-07-17 15:40:00,104.36,104.43,104.35,104.43,2694.0,92.0882,92.15,92.0794,92.15,2694.0
2018-07-17 15:45:00,104.42,104.42,104.35,104.37,4930.0,92.1412,92.1412,92.0794,92.097,4930.0
2018-07-17 15:50:00,104.36,104.36,104.29,104.3,4238.0,92.0882,92.0882,92.0265,92.0353,4238.0
2018-07-17 15:55:00,104.29,104.32,104.27,104.29,23168.0,92.0265,92.0529,92.0088,92.0265,23168.0
2018-07-18 09:30:00,104.28,104.36,104.28,104.36,11006.0,92.0176,92.0882,92.0176,92.0882,11006.0
2018-07-18 09:35:00,104.38,104.38,104.28,104.31,4008.0,92.1059,92.1059,92.0176,92.0441,4008.0
2018-07-18 09:40:00,104.3,104.31,104.24,104.28,2300.0,92.0353,92.0441,91.9823,92.0176,2300.0
2018-07-18 09:45:00,104.28,104.35,104.26,104.3,2214.0,92.0176,92.0794,92.0,92.0353,2214.0
2018-07-18 09:50:00,104.28,104.34,104.28,104.31,2904.0,92.0176,92.0706,92.0176,92.0441,2904.0
2018-07-18 09:55:00,104.28,104.3,104.27,104.3,7647.0,92.0176,92.0353,92.0088,92.0353,7647.0
2018-07-18 10:00:00,104.3,104.33,104.28,104.29,1693.0,92.0353,92.0618,92.0176,92.0265,1693.0
2018-07-18 10:05:00,104.29,104.29,104.21,104.21,5245.0,92.0265,92.0265,91.9559,91.9559,5245.0
2018-07-18 10:10:00,104.22,104.26,104.21,104.26,1796.0,91.9647,92.0,91.9559,92.0,1796.0
2018-07-18 10:15:00,104.21,104.21,104.16,104.17,5975.0,91.9559,91.9559,91.9117,91.9206,5975.0
2018-07-18 10:20:00,104.17,104.23,104.17,104.2,4556.0,91.9206,91.9735,91.9206,91.947,4556.0
2018-07-18 10:25:00,104.19,104.25,104.19,104.22,4190.0,91.9382,91.9912,91.9382,91.9647,4190.0
2018-07-18 10:30:00,104.2,104.22,104.17,104.18,1218.0,91.947,91.9647,91.9206,91.9294,1218.0
2018-07-18 10:35:00,104.17,104.24,104.14,104.23,1599.0,91.9206,91.9823,91.8941,91.9735,1599.0
2018-07-18 10:40:00,104.22,104.25,104.21,104.21,1247.0,91.9647,91.9912,91.9559,91.9559,1247.0
2018-07-18 10:45:00,104.2,104.23,104.2,104.22,1538.0,91.947,91.9735,91.947,91.9647,1538.0
2018-07-18 10:50:00,104.19,104.2,104.17,104.2,1907.0,91.9382,91.947,91.9206,91.947,1907.0
2018-07-18 10:55:00,104.22,104.25,104.21,104.24,2584.0,91.9647,91.9912,91.9559,91.9823,2584.0
2018-07-18 11:00:00,104.23,104.23,104.2,104.23,961.0,91.9735,91.9735,91.947,91.9735,961.0
2018-07-18 11:05:00,104.24,104.29,104.24,104.29,2861.0,91.9823,92.0265,91.9823,92.0265,2861.0
2018-07-18 11:10:00,104.31,104.33,104.25,104.25,2436.0,92.0441,92.0618,91.9912,91.9912,2436.0
2018-07-18 11:15:00,104.27,104.29,104.25,104.27,1668.0,92.0088,92.0265,91.9912,92.0088,1668.0
2018-07-18 11:20:00,104.25,104.27,104.25,104.27,785.0,91.9912,92.0088,91.9912,92.0088,785.0
2018-07-18 11:25:00,104.28,104.33,104.28,104.32,2080.0,92.0176,92.0618,92.0176,92.0529,2080.0
2018-07-18 11:30:00,104.32,104.4,104.32,104.4,4609.0,92.0529,92.1235,92.0529,92.1235,4609.0
2018-07-18 11:35:00,104.41,104.41,104.39,104.39,600.0,92.1323,92.1323,92.1147,92.1147,600.0
2018-07-18 11:40:00,104.36,104.41,104.36,104.4,2596.0,92.0882,92.1323,92.0882,92.1235,2596.0
2018-07-18 11:45:00,104.39,104.39,104.37,104.38,939.0,92.1147,92.1147,92.097,92.1059,939.0
2018-07-18 11:50:00,104.39,104.42,104.39,104.41,1082.0,92.1147,92.1412,92.1147,92.1323,1082.0
2018-07-18 11:55:00,104.41,104.5,104.41,104.49,8385.0,92.1323,92.2118,92.1323,92.2029,8385.0
2018-07-18 12:00:00,104.48,104.48,104.45,104.47,6203.0,92.1941,92.1941,92.1676,92.1853,6203.0
2018-07-18 12:05:00,104.49,104.54,104.49,104.54,3303.0,92.2029,92.2471,92.2029,92.2471,3303.0
2018-07-18 12:10:00,104.53,104.54,104.48,104.48,9266.0,92.2382,92.2471,92.1941,92.1941,9266.0
2018-07-18 12:15:00,104.47,104.5,104.47,104.48,5149.0,92.1853,92.2118,92.1853,92.1941,5149.0
2018-07-18 12:20:00,104.47,104.51,104.47,104.49,2069.0,92.1853,92.2206,92.1853,92.2029,2069.0
2018-07-18 12:25:00,104.5,104.52,104.49,104.51,1435.0,92.2118,92.2294,92.2029,92.2206,1435.0
2018-07-18 12:30:00,104.51,104.51,104.46,104.46,2957.0,92.2206,92.2206,92.1765,92.1765,2957.0
2018-07-18 12:35:00,104.47,104.47,104.45,104.47,2300.0,92.1853,92.1853,92.1676,92.1853,2300.0
2018-07-18 12:40:00,104.45,104.49,104.45,104.46,1846.0,92.1676,92.2029,92.1676,92.1765,1846.0
2018-07-18 12:45:00,104.46,104.48,104.44,104.47,1834.0,92.1765,92.1941,92.1588,92.1853,1834.0
2018-07-18 12:50:00,104.47,104.48,104.44,104.45,1648.0,92.1853,92.1941,92.1588,92.1676,1648.0
2018-07-18 12:55:00,104.45,104.45,104.42,104.43,2586.0,92.1676,92.1676,92.1412,92.15,2586.0
2018-07-18 13:00:00,104.42,104.44,104.42,104.43,2286.0,92.1412,92.1588,92.1412,92.15,2286.0
2018-07-18 13:05:00,104.42,104.43,104.4,104.41,2881.0,92.1412,92.15,92.1235,92.1323,2881.0
2018-07-18 13:10:00,104.4,104.41,104.39,104.39,1875.0,92.1235,92.1323,92.1147,92.1147,1875.0
2018-07-18 13:15:00,104.4,104.41,104.39,104.39,897.0,92.1235,92.1323,92.1147,92.1147,897.0
2018-07-18 13:20:00,104.4,104.41,104.39,104.4,1696.0,92.1235,92.1323,92.1147,92.1235,1696.0
2018-07-18 13:25:00,104.41,104.41,104.39,104.41,1494.0,92.1323,92.1323,92.1147,92.1323,1494.0
2018-07-18 13:30:00,104.42,104.42,104.37,104.37,833.0,92.1412,92.1412,92.097,92.097,833.0
2018-07-18 13:35:00,104.39,104.39,104.38,104.38,3996.0,92.1147,92.1147,92.1059,92.1059,3996.0
2018-07-18 13:40:00,104.36,104.36,104.35,104.36,1305.0,92.0882,92.0882,92.0794,92.0882,1305.0
2018-07-18 13:45:00,104.36,104.36,104.35,104.36,1677.0,92.0882,92.0882,92.0794,92.0882,1677.0
2018-07-18 13:50:00,104.33,104.34,104.32,104.34,1896.0,92.0618,92.0706,92.0529,92.0706,1896.0
2018-07-18 13:55:00,104.33,104.38,104.31,104.37,6933.0,92.0618,92.1059,92.0441,92.097,6933.0
2018-07-18 14:00:00,104.36,104.39,104.36,104.37,1544.0,92.0882,92.1147,92.0882,92.097,1544.0
2018-07-18 14:05:00,104.38,104.39,104.38,104.38,791.0,92.1059,92.1147,92.1059,92.1059,791.0
2018-07-18 14:10:00,104.38,104.38,104.36,104.38,1291.0,92.1059,92.1059,92.0882,92.1059,1291.0
2018-07-18 14:15:00,104.39,104.41,104.38,104.41,2649.0,92.1147,92.1323,92.1059,92.1323,2649.0
2018-07-18 14:20:00,104.4,104.44,104.4,104.42,2783.0,92.1235,92.1588,92.1235,92.1412,2783.0
2018-07-18 14:25:00,104.41,104.45,104.41,104.45,5030.0,92.1323,92.1676,92.1323,92.1676,5030.0
2018-07-18 14:30:00,104.45,104.45,104.42,104.43,9081.0,92.1676,92.1676,92.1412,92.15,9081.0
2018-07-18 14:35:00,104.41,104.44,104.41,104.44,3607.0,92.1323,92.1588,92.1323,92.1588,3607.0
2018-07-18 14:40:00,104.44,104.44,104.41,104.44,3411.0,92.1588,92.1588,92.1323,92.1588,3411.0
2018-07-18 14:45:00,104.44,104.51,104.43,104.51,2953.0,92.1588,92.2206,92.15,92.2206,2953.0
2018-07-18 14:50:00,104.5,104.51,104.48,104.51,2824.0,92.2118,92.2206,92.1941,92.2206,2824.0
2018-07-18 14:55:00,104.49,104.5,104.47,104.48,2836.0,92.2029,92.2118,92.1853,92.1941,2836.0
2018-07-18 15:00:00,104.49,104.5,104.47,104.5,2467.0,92.2029,92.2118,92.1853,92.2118,2467.0
2018-07-18 15:05:00,104.49,104.5,104.47,104.49,1292.0,92.2029,92.2118,92.1853,92.2029,1292.0
2018-07-18 15:10:00,104.49,104.49,104.47,104.47,2829.0,92.2029,92.2029,92.1853,92.1853,2829.0
2018-07-18 15:15:00,104.47,104.51,104.47,104.51,2860.0,92.1853,92.2206,92.1853,92.2206,2860.0
2018-07-18 15:20:00,104.51,104.53,104.51,104.52,4019.0,92.2206,92.2382,92.2206,92.2294,4019.0
2018-07-18 15:25:00,104.51,104.52,104.49,104.52,2145.0,92.2206,92.2294,92.2029,92.2294,2145.0
2018-07-18 15:30:00,104.51,104.53,104.5,104.5,2467.0,92.2206,92.2382,92.2118,92.2118,2467.0
2018-07-18 15:35:00,104.51,104.53,104.49,104.51,3364.0,92.2206,92.2382,92.2029,92.2206,3364.0
2018-07-18 15:40:00,104.5,104.5,104.48,104.5,2253.0,92.2118,92.2118,92.1941,92.2118,2253.0
2018-07-18 15:45:00,104.52,104.56,104.52,104.55,6231.0,92.2294,92.2647,92.2294,92.2559,6231.0
2018-07-18 15:50:00,104.54,104.56,104.53,104.55,5853.0,92.2471,92.2647,92.2382,92.2559,5853.0
2018-07-18 15:55:00,104.55,104.56,104.51,104.52,10000.0,92.2559,92.2647,92.2206,92.2294,10000.0
2018-07-19 09:30:00,104.25,104.39,104.25,104.36,7824.0,91.9912,92.1147,91.9912,92.0882,7824.0
2018-07-19 09:35:00,104.34,104.37,104.32,104.33,9507.0,92.0706,92.097,92.0529,92.0618,9507.0
2018-07-19 09:40:00,104.33,104.33,104.25,104.25,500.0,92.0618,92.0618,91.9912,91.9912,500.0
2018-07-19 09:45:00,104.28,104.29,104.17,104.17,2820.0,92.0176,92.0265,91.9206,91.9206,2820.0
2018-07-19 09:50:00,104.08,104.1,104.01,104.08,2140.0,91.8412,91.8588,91.7794,91.8412,2140.0
2018-07-19 09:55:00,104.1,104.1,103.98,104.03,4312.0,91.8588,91.8588,91.7529,91.797,4312.0
2018-07-19 10:00:00,104.15,104.16,104.15,104.16,200.0,91.9029,91.9117,91.9029,91.9117,200.0
2018-07-19 10:05:00,104.18,104.22,104.15,104.21,1839.0,91.9294,91.9647,91.9029,91.9559,1839.0
2018-07-19 10:10:00,104.21,104.33,104.21,104.33,1877.0,91.9559,92.0618,91.9559,92.0618,1877.0
2018-07-19 10:15:00,104.31,104.31,104.28,104.31,1232.0,92.0441,92.0441,92.0176,92.0441,1232.0
2018-07-19 10:20:00,104.3,104.31,104.19,104.19,3191.0,92.0353,92.0441,91.9382,91.9382,3191.0
2018-07-19 10:25:00,104.2,104.24,104.2,104.23,472.0,91.947,91.9823,91.947,91.9735,472.0
2018-07-19 10:30:00,104.16,104.21,104.15,104.21,1222.0,91.9117,91.9559,91.9029,91.9559,1222.0
2018-07-19 10:35:00,104.24,104.25,104.22,104.22,1267.0,91.9823,91.9912,91.9647,91.9647,1267.0
2018-07-19 10:40:00,104.27,104.32,104.26,104.26,708.0,92.0088,92.0529,92.0,92.0,708.0
2018-07-19 10:45:00,104.24,104.31,104.23,104.28,1097.0,91.9823,92.0441,91.9735,92.0176,1097.0
2018-07-19 10:50:00,104.28,104.33,104.28,104.33,1484.0,92.0176,92.0618,92.0176,92.0618,1484.0
2018-07-19 10:55:00,104.33,104.38,104.32,104.32,175073.0,92.0618,92.1059,92.0529,92.0529,175073.0
2018-07-19 11:00:00,104.32,104.37,104.32,104.33,16807.0,92.0529,92.097,92.0529,92.0618,16807.0
2018-07-19 11:05:00,104.35,104.42,104.35,104.4,1300.0,92.0794,92.1412,92.0794,92.1235,1300.0
2018-07-19 11:10:00,104.4,104.41,104.38,104.41,408.0,92.1235,92.1323,92.1059,92.1323,408.0
2018-07-19 11:15:00,104.42,104.47,104.42,104.45,1907.0,92.1412,92.1853,92.1412,92.1676,1907.0
2018-07-19 11:20:00,104.43,104.45,104.43,104.44,515.0,92.15,92.1676,92.15,92.1588,515.0
2018-07-19 11:25:00,104.44,104.45,104.39,104.39,1651.0,92.1588,92.1676,92.1147,92.1147,1651.0
2018-07-19 11:30:00,104.41,104.43,104.41,104.42,1250.0,92.1323,92.15,92.1323,92.1412,1250.0
2018-07-19 11:35:00,104.43,104.48,104.43,104.47,1985.0,92.15,92.1941,92.15,92.1853,1985.0
2018-07-19 11:40:00,104.5,104.5,104.5,104.5,310.0,92.2118,92.2118,92.2118,92.2118,310.0
2018-07-19 11:45:00,104.5,104.54,104.49,104.54,1275.0,92.2118,92.2471,92.2029,92.2471,1275.0
2018-07-19 11:50:00,104.53,104.53,104.49,104.52,1449.0,92.2382,92.2382,92.2029,92.2294,1449.0
2018-07-19 11:55:00,104.51,104.53,104.49,104.53,1835.0,92.2206,92.2382,92.2029,92.2382,1835.0
2018-07-19 12:00:00,104.54,104.57,104.5,104.56,2559.0,92.2471,92.2735,92.2118,92.2647,2559.0
2018-07-19 12:05:00,104.57,104.58,104.53,104.54,3667.0,92.2735,92.2824,92.2382,92.2471,3667.0
2018-07-19 12:10:00,104.53,104.54,104.52,104.53,1484.0,92.2382,92.2471,92.2294,92.2382,1484.0
2018-07-19 12:15:00,104.51,104.53,104.49,104.51,2934.0,92.2206,92.2382,92.2029,92.2206,2934.0
2018-07-19 12:20:00,104.49,104.51,104.48,104.48,1896.0,92.2029,92.2206,92.1941,92.1941,1896.0
2018-07-19 12:25:00,104.49,104.53,104.49,104.52,3992.0,92.2029,92.2382,92.2029,92.2294,3992.0
2018-07-19 12:30:00,104.53,104.54,104.53,104.54,508.0,92.2382,92.2471,92.2382,92.2471,508.0
2018-07-19 12:35:00,104.54,104.56,104.54,104.56,1156.0,92.2471,92.2647,92.2471,92.2647,1156.0
2018-07-19 12:40:00,104.53,104.53,104.51,104.51,1269.0,92.2382,92.2382,92.2206,92.2206,1269.0
2018-07-19 12:45:00,104.51,104.51,104.47,104.47,2075.0,92.2206,92.2206,92.1853,92.1853,2075.0
2018-07-19 12:50:00,104.49,104.5,104.46,104.49,5478.0,92.2029,92.2118,92.1765,92.2029,5478.0
2018-07-19 12:55:00,104.5,104.5,104.48,104.5,1403.0,92.2118,92.2118,92.1941,92.2118,1403.0
2018-07-19 13:00:00,104.48,104.61,104.4,104.45,8885.0,92.1941,92.3088,92.1235,92.1676,8885.0
2018-07-19 13:05:00,104.44,104.52,104.4,104.49,8960.0,92.1588,92.2294,92.1235,92.2029,8960.0
2018-07-19 13:10:00,104.48,104.51,104.45,104.49,1620.0,92.1941,92.2206,92.1676,92.2029,1620.0
2018-07-19 13:15:00,104.49,104.52,104.48,104.51,3717.0,92.2029,92.2294,92.1941,92.2206,3717.0
2018-07-19 13:20:00,104.55,104.58,104.53,104.56,1590.0,92.2559,92.2824,92.2382,92.2647,1590.0
2018-07-19 13:25:00,104.59,104.6,104.57,104.59,2413.0,92.2912,92.3,92.2735,92.2912,2413.0
2018-07-19 13:30:00,104.58,104.58,104.56,104.57,2762.0,92.2824,92.2824,92.2647,92.2735,2762.0
2018-07-19 13:35:00,104.55,104.66,104.55,104.64,4280.0,92.2559,92.3529,92.2559,92.3353,4280.0
2018-07-19 13:40:00,104.65,104.66,104.65,104.65,969.0,92.3441,92.3529,92.3441,92.3441,969.0
2018-07-19 13:45:00,104.65,104.65,104.63,104.65,1525.0,92.3441,92.3441,92.3265,92.3441,1525.0
2018-07-19 13:50:00,104.6,104.64,104.56,104.64,10410.0,92.3,92.3353,92.2647,92.3353,10410.0
2018-07-19 13:55:00,104.65,104.7,104.63,104.69,8534.0,92.3441,92.3882,92.3265,92.3794,8534.0
2018-07-19 14:00:00,104.69,104.72,104.68,104.7,2764.0,92.3794,92.4059,92.3706,92.3882,2764.0
2018-07-19 14:05:00,104.69,104.74,104.69,104.73,5595.0,92.3794,92.4235,92.3794,92.4147,5595.0
2018-07-19 14:10:00,104.74,104.74,104.68,104.71,2135.0,92.4235,92.4235,92.3706,92.3971,2135.0
2018-07-19 14:15:00,104.71,104.72,104.68,104.71,3744.0,92.3971,92.4059,92.3706,92.3971,3744.0
2018-07-19 14:20:00,104.71,104.72,104.69,104.72,987.0,92.3971,92.4059,92.3794,92.4059,987.0
2018-07-19 14:25:00,104.73,104.73,104.68,104.72,18035.0,92.4147,92.4147,92.3706,92.4059,18035.0
2018-07-19 14:30:00,104.72,104.73,104.7,104.72,3240.0,92.4059,92.4147,92.3882,92.4059,3240.0
2018-07-19 14:35:00,104.71,104.72,104.66,104.67,11964.0,92.3971,92.4059,92.3529,92.3618,11964.0
2018-07-19 14:40:00,104.66,104.67,104.65,104.65,2514.0,92.3529,92.3618,92.3441,92.3441,2514.0
2018-07-19 14:45:00,104.67,104.67,104.61,104.62,4633.0,92.3618,92.3618,92.3088,92.3177,4633.0
2018-07-19 14:50:00,104.6,104.6,104.55,104.58,6893.0,92.3,92.3,92.2559,92.2824,6893.0
2018-07-19 14:55:00,104.58,104.6,104.56,104.6,5098.0,92.2824,92.3,92.2647,92.3,5098.0
2018-07-19 15:00:00,104.6,104.66,104.6,104.66,7178.0,92.3,92.3529,92.3,92.3529,7178.0
2018-07-19 15:05:00,104.66,104.67,104.65,104.66,1343.0,92.3529,92.3618,92.3441,92.3529,1343.0
2018-07-19 15:10:00,104.62,104.63,104.54,104.55,2234.0,92.3177,92.3265,92.2471,92.2559,2234.0
2018-07-19 15:15:00,104.54,104.56,104.53,104.53,7341.0,92.2471,92.2647,92.2382,92.2382,7341.0
2018-07-19 15:20:00,104.54,104.56,104.52,104.54,2316.0,92.2471,92.2647,92.2294,92.2471,2316.0
2018-07-19 15:25:00,104.54,104.57,104.54,104.57,2185.0,92.2471,92.2735,92.2471,92.2735,2185.0
2018-07-19 15:30:00,104.54,104.59,104.51,104.57,1789.0,92.2471,92.2912,92.2206,92.2735,1789.0
2018-07-19 15:35:00,104.58,104.58,104.54,104.56,1000.0,92.2824,92.2824,92.2471,92.2647,1000.0
2018-07-19 15:40:00,104.55,104.57,104.53,104.57,1158.0,92.2559,92.2735,92.2382,92.2735,1158.0
2018-07-19 15:45:00,104.55,104.56,104.5,104.52,8777.0,92.2559,92.2647,92.2118,92.2294,8777.0
2018-07-19 15:50:00,104.51,104.52,104.45,104.49,8720.0,92.2206,92.2294,92.1676,92.2029,8720.0
2018-07-19 15:55:00,104.49,104.52,104.47,104.5,9092.0,92.2029,92.2294,92.1853,92.2118,9092.0
2018-07-20 09:30:00,104.25,104.25,104.16,104.19,8051.0,91.9912,91.9912,91.9117,91.9382,8051.0
2018-07-20 09:35:00,104.23,104.23,104.17,104.18,2160.0,91.9735,91.9735,91.9206,91.9294,2160.0
2018-07-20 09:40:00,104.21,104.21,104.17,104.18,801.0,91.9559,91.9559,91.9206,91.9294,801.0
2018-07-20 09:45:00,104.18,104.21,104.12,104.12,2212.0,91.9294,91.9559,91.8764,91.8764,2212.0
2018-07-20 09:50:00,104.11,104.18,104.08,104.18,3772.0,91.8676,91.9294,91.8412,91.9294,3772.0
2018-07-20 09:55:00,104.19,104.2,104.17,104.18,874.0,91.9382,91.947,91.9206,91.9294,874.0
2018-07-20 10:00:00,104.23,104.26,104.17,104.18,4071.0,91.9735,92.0,91.9206,91.9294,4071.0
2018-07-20 10:05:00,104.2,104.21,104.17,104.19,1594.0,91.947,91.9559,91.9206,91.9382,1594.0
2018-07-20 10:10:00,104.2,104.21,104.17,104.19,2750.0,91.947,91.9559,91.9206,91.9382,2750.0
2018-07-20 10:15:00,104.18,104.19,104.17,104.18,600.0,91.9294,91.9382,91.9206,91.9294,600.0
2018-07-20 10:20:00,104.13,104.23,104.13,104.2,3348.0,91.8853,91.9735,91.8853,91.947,3348.0
2018-07-20 10:25:00,104.18,104.22,104.14,104.22,3548.0,91.9294,91.9647,91.8941,91.9647,3548.0
2018-07-20 10:30:00,104.24,104.26,104.22,104.23,2149.0,91.9823,92.0,91.9647,91.9735,2149.0
2018-07-20 10:35:00,104.26,104.27,104.24,104.25,1040.0,92.0,92.0088,91.9823,91.9912,1040.0
2018-07-20 10:40:00,104.25,104.26,104.23,104.24,4669.0,91.9912,92.0,91.9735,91.9823,4669.0
2018-07-20 10:45:00,104.26,104.27,104.23,104.23,1180.0,92.0,92.0088,91.9735,91.9735,1180.0
2018-07-20 10:50:00,104.21,104.21,104.18,104.2,2798.0,91.9559,91.9559,91.9294,91.947,2798.0
2018-07-20 10:55:00,104.16,104.2,104.15,104.17,1763.0,91.9117,91.947,91.9029,91.9206,1763.0
2018-07-20 11:00:00,104.22,104.23,104.17,104.18,756.0,91.9647,91.9735,91.9206,91.9294,756.0
2018-07-20 11:05:00,104.17,104.18,104.11,104.14,6655.0,91.9206,91.9294,91.8676,91.8941,6655.0
2018-07-20 11:10:00,104.16,104.26,104.15,104.26,1962.0,91.9117,92.0,91.9029,92.0,1962.0
2018-07-20 11:15:00,104.25,104.34,104.25,104.33,3515.0,91.9912,92.0706,91.9912,92.0618,3515.0
2018-07-20 11:20:00,104.33,104.33,104.31,104.32,1980.0,92.0618,92.0618,92.0441,92.0529,1980.0
2018-07-20 11:25:00,104.31,104.32,104.31,104.31,405.0,92.0441,92.0529,92.0441,92.0441,405.0
2018-07-20 11:30:00,104.34,104.37,104.33,104.34,1859.0,92.0706,92.097,92.0618,92.0706,1859.0
2018-07-20 11:35:00,104.32,104.35,104.32,104.34,796.0,92.0529,92.0794,92.0529,92.0706,796.0
2018-07-20 11:40:00,104.34,104.36,104.33,104.36,1427.0,92.0706,92.0882,92.0618,92.0882,1427.0
2018-07-20 11:45:00,104.38,104.39,104.35,104.39,5100.0,92.1059,92.1147,92.0794,92.1147,5100.0
2018-07-20 11:50:00,104.37,104.37,104.32,104.34,2145.0,92.097,92.097,92.0529,92.0706,2145.0
2018-07-20 11:55:00,104.33,104.33,104.3,104.31,2076.0,92.0618,92.0618,92.0353,92.0441,2076.0
2018-07-20 12:00:00,104.3,104.35,104.3,104.35,1857.0,92.0353,92.0794,92.0353,92.0794,1857.0
2018-07-20 12:05:00,104.34,104.35,104.32,104.35,2544.0,92.0706,92.0794,92.0529,92.0794,2544.0
2018-07-20 12:10:00,104.34,104.36,104.31,104.32,1253.0,92.0706,92.0882,92.0441,92.0529,1253.0
2018-07-20 12:15:00,104.33,104.33,104.31,104.33,1159.0,92.0618,92.0618,92.0441,92.0618,1159.0
2018-07-20 12:20:00,104.34,104.37,104.34,104.36,403.0,92.0706,92.097,92.0706,92.0882,403.0
2018-07-20 12:25:00,104.36,104.37,104.35,104.37,1604.0,92.0882,92.097,92.0794,92.097,1604.0
2018-07-20 12:30:00,104.36,104.37,104.33,104.33,951.0,92.0882,92.097,92.0618,92.0618,951.0
2018-07-20 12:35:00,104.33,104.36,104.31,104.36,600.0,92.0618,92.0882,92.0441,92.0882,600.0
2018-07-20 12:40:00,104.37,104.39,104.37,104.37,1149.0,92.097,92.1147,92.097,92.097,1149.0
2018-07-20 12:45:00,104.38,104.39,104.38,104.38,2439.0,92.1059,92.1147,92.1059,92.1059,2439.0
2018-07-20 12:50:00,104.38,104.39,104.36,104.37,3497.0,92.1059,92.1147,92.0882,92.097,3497.0
2018-07-20 12:55:00,104.35,104.35,104.32,104.33,1456.0,92.0794,92.0794,92.0529,92.0618,1456.0
2018-07-20 13:00:00,104.32,104.35,104.32,104.34,4251.0,92.0529,92.0794,92.0529,92.0706,4251.0
2018-07-20 13:05:00,104.33,104.33,104.3,104.31,1370.0,92.0618,92.0618,92.0353,92.0441,1370.0
2018-07-20 13:10:00,104.34,104.34,104.32,104.33,463.0,92.0706,92.0706,92.0529,92.0618,463.0
2018-07-20 13:15:00,104.33,104.33,104.3,104.3,900.0,92.0618,92.0618,92.0353,92.0353,900.0
2018-07-20 13:20:00,104.28,104.3,104.28,104.29,866.0,92.0176,92.0353,92.0176,92.0265,866.0
2018-07-20 13:25:00,104.26,104.26,104.24,104.24,1346.0,92.0,92.0,91.9823,91.9823,1346.0
2018-07-20 13:30:00,104.23,104.25,104.22,104.25,5024.0,91.9735,91.9912,91.9647,91.9912,5024.0
2018-07-20 13:35:00,104.26,104.26,104.24,104.25,2567.0,92.0,92.0,91.9823,91.9912,2567.0
2018-07-20 13:40:00,104.27,104.28,104.26,104.26,804.0,92.0088,92.0176,92.0,92.0,804.0
2018-07-20 13:45:00,104.26,104.27,104.25,104.26,1300.0,92.0,92.0088,91.9912,92.0,1300.0
2018-07-20 13:50:00,104.28,104.28,104.28,104.28,100.0,92.0176,92.0176,92.0176,92.0176,100.0
2018-07-20 13:55:00,104.28,104.3,104.28,104.3,1311.0,92.0176,92.0353,92.0176,92.0353,1311.0
2018-07-20 14:00:00,104.3,104.33,104.3,104.32,1343.0,92.0353,92.0618,92.0353,92.0529,1343.0
2018-07-20 14:05:00,104.32,104.34,104.29,104.29,3523.0,92.0529,92.0706,92.0265,92.0265,3523.0
2018-07-20 14:10:00,104.29,104.29,104.26,104.26,1996.0,92.0265,92.0265,92.0,92.0,1996.0
2018-07-20 14:15:00,104.25,104.26,104.23,104.23,2229.0,91.9912,92.0,91.9735,91.9735,2229.0
2018-07-20 14:20:00,104.24,104.26,104.22,104.24,1875.0,91.9823,92.0,91.9647,91.9823,1875.0
2018-07-20 14:25:00,104.24,104.24,104.2,104.2,5540.0,91.9823,91.9823,91.947,91.947,5540.0
2018-07-20 14:30:00,104.22,104.23,104.16,104.16,2268.0,91.9647,91.9735,91.9117,91.9117,2268.0
2018-07-20 14:35:00,104.11,104.13,104.09,104.12,1593.0,91.8676,91.8853,91.85,91.8764,1593.0
2018-07-20 14:40:00,104.13,104.14,104.13,104.14,300.0,91.8853,91.8941,91.8853,91.8941,300.0
2018-07-20 14:45:00,104.16,104.24,104.15,104.23,2148.0,91.9117,91.9823,91.9029,91.9735,2148.0
2018-07-20 14:50:00,104.24,104.24,104.22,104.24,5171.0,91.9823,91.9823,91.9647,91.9823,5171.0
2018-07-20 14:55:00,104.23,104.23,104.22,104.22,2123.0,91.9735,91.9735,91.9647,91.9647,2123.0
2018-07-20 15:00:00,104.23,104.24,104.21,104.22,1107.0,91.9735,91.9823,91.9559,91.9647,1107.0
2018-07-20 15:05:00,104.22,104.24,104.2,104.23,2677.0,91.9647,91.9823,91.947,91.9735,2677.0
2018-07-20 15:10:00,104.21,104.21,104.19,104.21,1643.0,91.9559,91.9559,91.9382,91.9559,1643.0
2018-07-20 15:15:00,104.2,104.21,104.18,104.21,709.0,91.947,91.9559,91.9294,91.9559,709.0
2018-07-20 15:20:00,104.19,104.19,104.17,104.17,512.0,91.9382,91.9382,91.9206,91.9206,512.0
2018-07-20 15:25:00,104.16,104.17,104.16,104.17,648.0,91.9117,91.9206,91.9117,91.9206,648.0
2018-07-20 15:30:00,104.16,104.2,104.16,104.2,2856.0,91.9117,91.947,91.9117,91.947,2856.0
2018-07-20 15:35:00,104.21,104.21,104.17,104.19,2006.0,91.9559,91.9559,91.9206,91.9382,2006.0
2018-07-20 15:40:00,104.18,104.23,104.18,104.22,5395.0,91.9294,91.9735,91.9294,91.9647,5395.0
2018-07-20 15:45:00,104.22,104.23,104.19,104.19,7613.0,91.9647,91.9735,91.9382,91.9382,7613.0
2018-07-20 15:50:00,104.17,104.19,104.12,104.12,8071.0,91.9206,91.9382,91.8764,91.8764,8071.0
2018-07-20 15:55:00,104.15,104.16,104.12,104.16,4253.0,91.9029,91.9117,91.8764,91.9117,4253.0
2018-07-23 09:30:00,104.1,104.11,104.04,104.06,6511.0,91.8588,91.8676,91.8059,91.8235,6511.0
2018-07-23 09:35:00,104.0,104.04,104.0,104.03,1970.0,91.7706,91.8059,91.7706,91.797,1970.0
2018-07-23 09:40:00,104.01,104.03,103.98,104.01,2863.0,91.7794,91.797,91.7529,91.7794,2863.0
2018-07-23 09:45:00,104.02,104.02,104.01,104.02,300.0,91.7882,91.7882,91.7794,91.7882,300.0
2018-07-23 09:50:00,104.02,104.06,104.02,104.05,3949.0,91.7882,91.8235,91.7882,91.8147,3949.0
2018-07-23 09:55:00,104.0,104.04,104.0,104.03,1901.0,91.7706,91.8059,91.7706,91.797,1901.0
2018-07-23 10:00:00,104.16,104.16,104.1,104.11,527.0,91.9117,91.9117,91.8588,91.8676,527.0
2018-07-23 10:05:00,104.06,104.07,104.05,104.06,2059.0,91.8235,91.8323,91.8147,91.8235,2059.0
2018-07-23 10:10:00,104.03,104.05,104.02,104.02,2429.0,91.797,91.8147,91.7882,91.7882,2429.0
2018-07-23 10:15:00,104.03,104.03,103.99,103.99,937.0,91.797,91.797,91.7617,91.7617,937.0
2018-07-23 10:20:00,103.96,103.97,103.91,103.95,1998.0,91.7353,91.7441,91.6911,91.7264,1998.0
2018-07-23 10:25:00,103.94,103.95,103.9,103.9,750.0,91.7176,91.7264,91.6823,91.6823,750.0
2018-07-23 10:30:00,103.87,103.91,103.87,103.91,986.0,91.6558,91.6911,91.6558,91.6911,986.0
2018-07-23 10:35:00,103.94,103.99,103.91,103.99,2041.0,91.7176,91.7617,91.6911,91.7617,2041.0
2018-07-23 10:40:00,103.99,104.01,103.98,103.99,1855.0,91.7617,91.7794,91.7529,91.7617,1855.0
2018-07-23 10:45:00,104.02,104.02,104.0,104.02,518.0,91.7882,91.7882,91.7706,91.7882,518.0
2018-07-23 10:50:00,104.03,104.05,104.01,104.02,2145.0,91.797,91.8147,91.7794,91.7882,2145.0
2018-07-23 10:55:00,104.01,104.01,103.99,104.0,1481.0,91.7794,91.7794,91.7617,91.7706,1481.0
2018-07-23 11:00:00,104.01,104.02,104.0,104.02,2231.0,91.7794,91.7882,91.7706,91.7882,2231.0
2018-07-23 11:05:00,103.94,103.96,103.93,103.96,922.0,91.7176,91.7353,91.7088,91.7353,922.0
2018-07-23 11:10:00,103.96,104.02,103.95,104.02,1933.0,91.7353,91.7882,91.7264,91.7882,1933.0
2018-07-23 11:15:00,104.02,104.06,104.01,104.05,900.0,91.7882,91.8235,91.7794,91.8147,900.0
2018-07-23 11:20:00,104.03,104.06,104.03,104.06,1476.0,91.797,91.8235,91.797,91.8235,1476.0
2018-07-23 11:25:00,104.06,104.06,104.04,104.04,1225.0,91.8235,91.8235,91.8059,91.8059,1225.0
2018-07-23 11:30:00,104.03,104.07,104.02,104.06,2018.0,91.797,91.8323,91.7882,91.8235,2018.0
2018-07-23 11:35:00,104.06,104.1,104.05,104.06,780.0,91.8235,91.8588,91.8147,91.8235,780.0
2018-07-23 11:40:00,104.08,104.09,104.05,104.06,2295.0,91.8412,91.85,91.8147,91.8235,2295.0
2018-07-23 11:45:00,104.08,104.09,104.07,104.08,5156.0,91.8412,91.85,91.8323,91.8412,5156.0
2018-07-23 11:50:00,104.09,104.1,104.07,104.1,6261.0,91.85,91.8588,91.8323,91.8588,6261.0
2018-07-23 11:55:00,104.09,104.14,104.08,104.14,2754.0,91.85,91.8941,91.8412,91.8941,2754.0
2018-07-23 12:00:00,104.15,104.16,104.14,104.16,820.0,91.9029,91.9117,91.8941,91.9117,820.0
2018-07-23 12:05:00,104.14,104.14,104.12,104.13,1104.0,91.8941,91.8941,91.8764,91.8853,1104.0
2018-07-23 12:10:00,104.13,104.17,104.12,104.16,640.0,91.8853,91.9206,91.8764,91.9117,640.0
2018-07-23 12:15:00,104.16,104.16,104.14,104.14,364.0,91.9117,91.9117,91.8941,91.8941,364.0
2018-07-23 12:20:00,104.16,104.21,104.15,104.21,715.0,91.9117,91.9559,91.9029,91.9559,715.0
2018-07-23 12:25:00,104.22,104.22,104.2,104.2,4002.0,91.9647,91.9647,91.947,91.947,4002.0
2018-07-23 12:30:00,104.23,104.25,104.22,104.24,5632.0,91.9735,91.9912,91.9647,91.9823,5632.0
2018-07-23 12:35:00,104.24,104.25,104.24,104.25,752.0,91.9823,91.9912,91.9823,91.9912,752.0
2018-07-23 12:40:00,104.26,104.27,104.25,104.26,5334.0,92.0,92.0088,91.9912,92.0,5334.0
2018-07-23 12:45:00,104.27,104.28,104.24,104.25,3016.0,92.0088,92.0176,91.9823,91.9912,3016.0
2018-07-23 12:50:00,104.25,104.26,104.23,104.25,4250.0,91.9912,92.0,91.9735,91.9912,4250.0
2018-07-23 12:55:00,104.24,104.24,104.23,104.24,767.0,91.9823,91.9823,91.9735,91.9823,767.0
2018-07-23 13:00:00,104.24,104.26,104.23,104.24,1307.0,91.9823,92.0,91.9735,91.9823,1307.0
2018-07-23 13:05:00,104.23,104.24,104.22,104.23,1187.0,91.9735,91.9823,91.9647,91.9735,1187.0
2018-07-23 13:10:00,104.22,104.23,104.21,104.21,603.0,91.9647,91.9735,91.9559,91.9559,603.0
2018-07-23 13:15:00,104.22,104.23,104.2,104.2,1886.0,91.9647,91.9735,91.947,91.947,1886.0
2018-07-23 13:20:00,104.2,104.21,104.17,104.17,5977.0,91.947,91.9559,91.9206,91.9206,5977.0
2018-07-23 13:25:00,104.18,104.18,104.17,104.18,471.0,91.9294,91.9294,91.9206,91.9294,471.0
2018-07-23 13:30:00,104.2,104.2,104.19,104.2,496.0,91.947,91.947,91.9382,91.947,496.0
2018-07-23 13:35:00,104.21,104.24,104.21,104.21,5206.0,91.9559,91.9823,91.9559,91.9559,5206.0
2018-07-23 13:40:00,104.23,104.23,104.22,104.22,2392.0,91.9735,91.9735,91.9647,91.9647,2392.0
2018-07-23 13:45:00,104.23,104.23,104.2,104.2,1061.0,91.9735,91.9735,91.947,91.947,1061.0
2018-07-23 13:50:00,104.22,104.25,104.22,104.24,1780.0,91.9647,91.9912,91.9647,91.9823,1780.0
2018-07-23 13:55:00,104.25,104.25,104.22,104.23,1178.0,91.9912,91.9912,91.9647,91.9735,1178.0
2018-07-23 14:00:00,104.23,104.28,104.23,104.27,1965.0,91.9735,92.0176,91.9735,92.0088,1965.0
2018-07-23 14:05:00,104.26,104.26,104.22,104.22,2968.0,92.0,92.0,91.9647,91.9647,2968.0
2018-07-23 14:10:00,104.23,104.25,104.23,104.25,2313.0,91.9735,91.9912,91.9735,91.9912,2313.0
2018-07-23 14:15:00,104.26,104.26,104.25,104.25,7955.0,92.0,92.0,91.9912,91.9912,7955.0
2018-07-23 14:20:00,104.24,104.26,104.24,104.25,1488.0,91.9823,92.0,91.9823,91.9912,1488.0
2018-07-23 14:25:00,104.26,104.26,104.25,104.26,1057.0,92.0,92.0,91.9912,92.0,1057.0
2018-07-23 14:30:00,104.24,104.25,104.23,104.24,3547.0,91.9823,91.9912,91.9735,91.9823,3547.0
2018-07-23 14:35:00,104.21,104.23,104.21,104.23,991.0,91.9559,91.9735,91.9559,91.9735,991.0
2018-07-23 14:40:00,104.22,104.24,104.21,104.23,1602.0,91.9647,91.9823,91.9559,91.9735,1602.0
2018-07-23 14:45:00,104.23,104.26,104.23,104.26,2544.0,91.9735,92.0,91.9735,92.0,2544.0
2018-07-23 14:50:00,104.26,104.26,104.25,104.25,611.0,92.0,92.0,91.9912,91.9912,611.0
2018-07-23 14:55:00,104.25,104.26,104.23,104.25,3883.0,91.9912,92.0,91.9735,91.9912,3883.0
2018-07-23 15:00:00,104.24,104.25,104.21,104.21,2124.0,91.9823,91.9912,91.9559,91.9559,2124.0
2018-07-23 15:05:00,104.21,104.22,104.21,104.21,727.0,91.9559,91.9647,91.9559,91.9559,727.0
2018-07-23 15:10:00,104.21,104.23,104.21,104.22,1826.0,91.9559,91.9735,91.9559,91.9647,1826.0
2018-07-23 15:15:00,104.2,104.21,104.19,104.2,3693.0,91.947,91.9559,91.9382,91.947,3693.0
2018-07-23 15:20:00,104.2,104.21,104.18,104.19,3661.0,91.947,91.9559,91.9294,91.9382,3661.0
2018-07-23 15:25:00,104.18,104.19,104.16,104.18,1935.0,91.9294,91.9382,91.9117,91.9294,1935.0
2018-07-23 15:30:00,104.18,104.18,104.16,104.18,2158.0,91.9294,91.9294,91.9117,91.9294,2158.0
2018-07-23 15:35:00,104.17,104.19,104.17,104.18,835.0,91.9206,91.9382,91.9206,91.9294,835.0
2018-07-23 15:40:00,104.18,104.19,104.16,104.17,1696.0,91.9294,91.9382,91.9117,91.9206,1696.0
2018-07-23 15:45:00,104.18,104.22,104.18,104.22,1733.0,91.9294,91.9647,91.9294,91.9647,1733.0
2018-07-23 15:50:00,104.22,104.24,104.19,104.19,3988.0,91.9647,91.9823,91.9382,91.9382,3988.0
2018-07-23 15:55:00,104.18,104.18,104.14,104.17,10220.0,91.9294,91.9294,91.8941,91.9206,10220.0
2018-07-24 09:30:00,104.46,104.58,104.41,104.47,7342.0,92.1765,92.2824,92.1323,92.1853,7342.0
2018-07-24 09:35:00,104.49,104.59,104.42,104.59,6739.0,92.2029,92.2912,92.1412,92.2912,6739.0
2018-07-24 09:40:00,104.58,104.6,104.53,104.53,2605.0,92.2824,92.3,92.2382,92.2382,2605.0
2018-07-24 09:45:00,104.51,104.51,104.5,104.51,325.0,92.2206,92.2206,92.2118,92.2206,325.0
2018-07-24 09:50:00,104.47,104.48,104.4,104.4,1044.0,92.1853,92.1941,92.1235,92.1235,1044.0
2018-07-24 09:55:00,104.43,104.45,104.39,104.39,1528.0,92.15,92.1676,92.1147,92.1147,1528.0
2018-07-24 10:00:00,104.41,104.46,104.41,104.45,6589.0,92.1323,92.1765,92.1323,92.1676,6589.0
2018-07-24 10:05:00,104.45,104.47,104.44,104.45,1286.0,92.1676,92.1853,92.1588,92.1676,1286.0
2018-07-24 10:10:00,104.39,104.4,104.36,104.37,606.0,92.1147,92.1235,92.0882,92.097,606.0
2018-07-24 10:15:00,104.4,104.47,104.38,104.47,5233.0,92.1235,92.1853,92.1059,92.1853,5233.0
2018-07-24 10:20:00,104.48,104.5,104.47,104.5,1159.0,92.1941,92.2118,92.1853,92.2118,1159.0
2018-07-24 10:25:00,104.53,104.54,104.47,104.47,2184.0,92.2382,92.2471,92.1853,92.1853,2184.0
2018-07-24 10:30:00,104.45,104.51,104.44,104.5,5340.0,92.1676,92.2206,92.1588,92.2118,5340.0
2018-07-24 10:35:00,104.48,104.49,104.44,104.45,4409.0,92.1941,92.2029,92.1588,92.1676,4409.0
2018-07-24 10:40:00,104.45,104.48,104.45,104.46,1658.0,92.1676,92.1941,92.1676,92.1765,1658.0
2018-07-24 10:45:00,104.46,104.49,104.45,104.48,878.0,92.1765,92.2029,92.1676,92.1941,878.0
2018-07-24 10:50:00,104.47,104.47,104.43,104.43,8048.0,92.1853,92.1853,92.15,92.15,8048.0
2018-07-24 10:55:00,104.42,104.44,104.37,104.4,25634.0,92.1412,92.1588,92.097,92.1235,25634.0
2018-07-24 11:00:00,104.42,104.42,104.31,104.31,1200.0,92.1412,92.1412,92.0441,92.0441,1200.0
2018-07-24 11:05:00,104.26,104.28,104.18,104.28,759244.0,92.0,92.0176,91.9294,92.0176,759244.0
2018-07-24 11:10:00,104.24,104.3,104.22,104.28,2617.0,91.9823,92.0353,91.9647,92.0176,2617.0
2018-07-24 11:15:00,104.25,104.29,104.25,104.28,680.0,91.9912,92.0265,91.9912,92.0176,680.0
2018-07-24 11:20:00,104.3,104.35,104.27,104.35,5287.0,92.0353,92.0794,92.0088,92.0794,5287.0
2018-07-24 11:25:00,104.36,104.37,104.35,104.36,525.0,92.0882,92.097,92.0794,92.0882,525.0
2018-07-24 11:30:00,104.38,104.38,104.33,104.35,1503.0,92.1059,92.1059,92.0618,92.0794,1503.0
2018-07-24 11:35:00,104.29,104.34,104.29,104.34,1633.0,92.0265,92.0706,92.0265,92.0706,1633.0
2018-07-24 11:40:00,104.33,104.34,104.32,104.32,1040.0,92.0618,92.0706,92.0529,92.0529,1040.0
2018-07-24 11:45:00,104.32,104.34,104.28,104.33,2382.0,92.0529,92.0706,92.0176,92.0618,2382.0
2018-07-24 11:50:00,104.31,104.31,104.26,104.29,704.0,92.0441,92.0441,92.0,92.0265,704.0
2018-07-24 11:55:00,104.27,104.35,104.24,104.35,6071.0,92.0088,92.0794,91.9823,92.0794,6071.0
2018-07-24 12:00:00,104.35,104.39,104.35,104.38,1809.0,92.0794,92.1147,92.0794,92.1059,1809.0
2018-07-24 12:05:00,104.43,104.43,104.41,104.42,1698.0,92.15,92.15,92.1323,92.1412,1698.0
2018-07-24 12:10:00,104.44,104.44,104.44,104.44,123.0,92.1588,92.1588,92.1588,92.1588,123.0
2018-07-24 12:15:00,104.46,104.46,104.44,104.44,525.0,92.1765,92.1765,92.1588,92.1588,525.0
2018-07-24 12:20:00,104.43,104.46,104.41,104.43,1734.0,92.15,92.1765,92.1323,92.15,1734.0
2018-07-24 12:25:00,104.41,104.44,104.4,104.44,6565.0,92.1323,92.1588,92.1235,92.1588,6565.0
2018-07-24 12:30:00,104.44,104.45,104.42,104.43,1668.0,92.1588,92.1676,92.1412,92.15,1668.0
2018-07-24 12:35:00,104.43,104.43,104.39,104.4,485.0,92.15,92.15,92.1147,92.1235,485.0
2018-07-24 12:40:00,104.39,104.39,104.31,104.31,1201.0,92.1147,92.1147,92.0441,92.0441,1201.0
2018-07-24 12:45:00,104.32,104.37,104.3,104.31,3786.0,92.0529,92.097,92.0353,92.0441,3786.0
2018-07-24 12:50:00,104.26,104.26,104.26,104.26,100.0,92.0,92.0,92.0,92.0,100.0
2018-07-24 12:55:00,104.26,104.27,104.24,104.25,3456.0,92.0,92.0088,91.9823,91.9912,3456.0
2018-07-24 13:00:00,104.26,104.3,104.26,104.28,18377.0,92.0,92.0353,92.0,92.0176,18377.0
2018-07-24 13:05:00,104.34,104.34,104.31,104.32,1578.0,92.0706,92.0706,92.0441,92.0529,1578.0
2018-07-24 13:10:00,104.33,104.35,104.31,104.31,14587.0,92.0618,92.0794,92.0441,92.0441,14587.0
2018-07-24 13:15:00,104.31,104.32,104.2,104.21,1919.0,92.0441,92.0529,91.947,91.9559,1919.0
2018-07-24 13:20:00,104.2,104.23,104.15,104.19,3700.0,91.947,91.9735,91.9029,91.9382,3700.0
2018-07-24 13:25:00,104.18,104.18,104.12,104.13,3846.0,91.9294,91.9294,91.8764,91.8853,3846.0
2018-07-24 13:30:00,104.13,104.13,104.01,104.02,3539.0,91.8853,91.8853,91.7794,91.7882,3539.0
2018-07-24 13:35:00,104.02,104.02,103.96,103.96,1002.0,91.7882,91.7882,91.7353,91.7353,1002.0
2018-07-24 13:40:00,103.95,104.01,103.95,104.0,41529.0,91.7264,91.7794,91.7264,91.7706,41529.0
2018-07-24 13:45:00,103.99,104.08,103.94,104.08,66063.0,91.7617,91.8412,91.7176,91.8412,66063.0
2018-07-24 13:50:00,104.07,104.07,104.0,104.03,2800.0,91.8323,91.8323,91.7706,91.797,2800.0
2018-07-24 13:55:00,104.03,104.08,104.01,104.03,6598.0,91.797,91.8412,91.7794,91.797,6598.0
2018-07-24 14:00:00,104.01,104.02,103.95,103.95,2620.0,91.7794,91.7882,91.7264,91.7264,2620.0
2018-07-24 14:05:00,103.92,103.92,103.86,103.88,4730.0,91.7,91.7,91.647,91.6647,4730.0
2018-07-24 14:10:00,103.91,103.91,103.86,103.88,7397.0,91.6911,91.6911,91.647,91.6647,7397.0
2018-07-24 14:15:00,103.87,103.92,103.84,103.9,215291.0,91.6558,91.7,91.6294,91.6823,215291.0
2018-07-24 14:20:00,103.9,103.95,103.89,103.92,5974.0,91.6823,91.7264,91.6735,91.7,5974.0
2018-07-24 14:25:00,103.92,103.92,103.89,103.89,5208.0,91.7,91.7,91.6735,91.6735,5208.0
2018-07-24 14:30:00,103.86,103.97,103.85,103.96,32096.0,91.647,91.7441,91.6382,91.7353,32096.0
2018-07-24 14:35:00,103.96,103.96,103.84,103.85,20013.0,91.7353,91.7353,91.6294,91.6382,20013.0
2018-07-24 14:40:00,103.87,103.98,103.86,103.93,1957.0,91.6558,91.7529,91.647,91.7088,1957.0
2018-07-24 14:45:00,103.93,103.99,103.9,103.95,27291.0,91.7088,91.7617,91.6823,91.7264,27291.0
2018-07-24 14:50:00,103.94,103.94,103.88,103.89,8770.0,91.7176,91.7176,91.6647,91.6735,8770.0
2018-07-24 14:55:00,103.89,103.98,103.89,103.97,9604.0,91.6735,91.7529,91.6735,91.7441,9604.0
2018-07-24 15:00:00,103.94,103.97,103.94,103.96,3197.0,91.7176,91.7441,91.7176,91.7353,3197.0
2018-07-24 15:05:00,103.96,104.0,103.96,104.0,7323.0,91.7353,91.7706,91.7353,91.7706,7323.0
2018-07-24 15:10:00,104.0,104.0,103.97,104.0,1511.0,91.7706,91.7706,91.7441,91.7706,1511.0
2018-07-24 15:15:00,104.0,104.05,103.98,104.05,1438.0,91.7706,91.8147,91.7529,91.8147,1438.0
2018-07-24 15:20:00,104.04,104.04,103.99,103.99,3289.0,91.8059,91.8059,91.7617,91.7617,3289.0
2018-07-24 15:25:00,104.0,104.01,103.98,103.99,1416.0,91.7706,91.7794,91.7529,91.7617,1416.0
2018-07-24 15:30:00,104.02,104.1,104.01,104.08,8049.0,91.7882,91.8588,91.7794,91.8412,8049.0
2018-07-24 15:35:00,104.06,104.09,104.06,104.07,12656.0,91.8235,91.85,91.8235,91.8323,12656.0
2018-07-24 15:40:00,104.07,104.07,104.04,104.04,5734.0,91.8323,91.8323,91.8059,91.8059,5734.0
2018-07-24 15:45:00,104.03,104.03,103.95,104.0,2546.0,91.797,91.797,91.7264,91.7706,2546.0
2018-07-24 15:50:00,104.03,104.12,104.03,104.12,5881.0,91.797,91.8764,91.797,91.8764,5881.0
2018-07-24 15:55:00,104.13,104.14,104.1,104.12,14897.0,91.8853,91.8941,91.8588,91.8764,14897.0
2018-07-25 09:30:00,104.05,104.33,104.03,104.18,8220.0,91.8147,92.0618,91.797,91.9294,8220.0
2018-07-25 09:35:00,104.18,104.23,104.16,104.23,5152.0,91.9294,91.9735,91.9117,91.9735,5152.0
2018-07-25 09:40:00,104.27,104.27,104.24,104.26,1227.0,92.0088,92.0088,91.9823,92.0,1227.0
2018-07-25 09:45:00,104.31,104.36,104.31,104.35,7382.0,92.0441,92.0882,92.0441,92.0794,7382.0
2018-07-25 09:50:00,104.34,104.41,104.33,104.38,6939.0,92.0706,92.1323,92.0618,92.1059,6939.0
2018-07-25 09:55:00,104.36,104.36,104.34,104.35,998.0,92.0882,92.0882,92.0706,92.0794,998.0
2018-07-25 10:00:00,104.33,104.34,104.3,104.3,865.0,92.0618,92.0706,92.0353,92.0353,865.0
2018-07-25 10:05:00,104.31,104.31,104.27,104.29,458.0,92.0441,92.0441,92.0088,92.0265,458.0
2018-07-25 10:10:00,104.22,104.22,104.17,104.17,3550.0,91.9647,91.9647,91.9206,91.9206,3550.0
2018-07-25 10:15:00,104.21,104.21,104.17,104.19,6664.0,91.9559,91.9559,91.9206,91.9382,6664.0
2018-07-25 10:20:00,104.2,104.23,104.2,104.22,700.0,91.947,91.9735,91.947,91.9647,700.0
2018-07-25 10:25:00,104.19,104.19,104.15,104.16,1296.0,91.9382,91.9382,91.9029,91.9117,1296.0
2018-07-25 10:30:00,104.22,104.26,104.22,104.25,1200.0,91.9647,92.0,91.9647,91.9912,1200.0
2018-07-25 10:35:00,104.26,104.29,104.26,104.27,1737.0,92.0,92.0265,92.0,92.0088,1737.0
2018-07-25 10:40:00,104.26,104.26,104.11,104.23,11671.0,92.0,92.0,91.8676,91.9735,11671.0
2018-07-25 10:45:00,104.22,104.26,104.21,104.22,1549.0,91.9647,92.0,91.9559,91.9647,1549.0
2018-07-25 10:50:00,104.18,104.18,104.13,104.14,836.0,91.9294,91.9294,91.8853,91.8941,836.0
2018-07-25 10:55:00,104.11,104.15,104.11,104.15,920.0,91.8676,91.9029,91.8676,91.9029,920.0
2018-07-25 11:00:00,104.16,104.19,104.12,104.12,6275.0,91.9117,91.9382,91.8764,91.8764,6275.0
2018-07-25 11:05:00,104.15,104.15,104.08,104.08,2560.0,91.9029,91.9029,91.8412,91.8412,2560.0
2018-07-25 11:10:00,104.11,104.12,104.09,104.11,2033.0,91.8676,91.8764,91.85,91.8676,2033.0
2018-07-25 11:15:00,104.16,104.18,104.15,104.15,1143.0,91.9117,91.9294,91.9029,91.9029,1143.0
2018-07-25 11:20:00,104.17,104.21,104.16,104.21,5649.0,91.9206,91.9559,91.9117,91.9559,5649.0
2018-07-25 11:25:00,104.23,104.25,104.22,104.25,842.0,91.9735,91.9912,91.9647,91.9912,842.0
2018-07-25 11:30:00,104.26,104.27,104.23,104.24,1651.0,92.0,92.0088,91.9735,91.9823,1651.0
2018-07-25 11:35:00,104.24,104.24,104.2,104.21,824.0,91.9823,91.9823,91.947,91.9559,824.0
2018-07-25 11:40:00,104.21,104.25,104.21,104.25,6472.0,91.9559,91.9912,91.9559,91.9912,6472.0
2018-07-25 11:45:00,104.28,104.33,104.26,104.31,2557.0,92.0176,92.0618,92.0,92.0441,2557.0
2018-07-25 11:50:00,104.27,104.28,104.24,104.27,5782.0,92.0088,92.0176,91.9823,92.0088,5782.0
2018-07-25 11:55:00,104.28,104.32,104.28,104.32,1096.0,92.0176,92.0529,92.0176,92.0529,1096.0
2018-07-25 12:00:00,104.32,104.33,104.31,104.31,1030.0,92.0529,92.0618,92.0441,92.0441,1030.0
2018-07-25 12:05:00,104.27,104.28,104.24,104.25,770.0,92.0088,92.0176,91.9823,91.9912,770.0
2018-07-25 12:10:00,104.25,104.29,104.25,104.27,9681.0,91.9912,92.0265,91.9912,92.0088,9681.0
2018-07-25 12:15:00,104.28,104.29,104.27,104.29,1641.0,92.0176,92.0265,92.0088,92.0265,1641.0
2018-07-25 12:20:00,104.29,104.31,104.28,104.31,319.0,92.0265,92.0441,92.0176,92.0441,319.0
2018-07-25 12:25:00,104.32,104.33,104.28,104.3,2925.0,92.0529,92.0618,92.0176,92.0353,2925.0
2018-07-25 12:30:00,104.27,104.27,104.25,104.27,579.0,92.0088,92.0088,91.9912,92.0088,579.0
2018-07-25 12:35:00,104.27,104.29,104.25,104.26,6413.0,92.0088,92.0265,91.9912,92.0,6413.0
2018-07-25 12:40:00,104.27,104.31,104.27,104.31,3202.0,92.0088,92.0441,92.0088,92.0441,3202.0
2018-07-25 12:45:00,104.33,104.36,104.32,104.35,4900.0,92.0618,92.0882,92.0529,92.0794,4900.0
2018-07-25 12:50:00,104.36,104.4,104.34,104.4,3699.0,92.0882,92.1235,92.0706,92.1235,3699.0
2018-07-25 12:55:00,104.39,104.41,104.39,104.41,10922.0,92.1147,92.1323,92.1147,92.1323,10922.0
2018-07-25 13:00:00,104.41,104.41,104.39,104.4,1277.0,92.1323,92.1323,92.1147,92.1235,1277.0
2018-07-25 13:05:00,104.37,104.37,104.37,104.37,100.0,92.097,92.097,92.097,92.097,100.0
2018-07-25 13:10:00,104.37,104.38,104.36,104.36,3321.0,92.097,92.1059,92.0882,92.0882,3321.0
2018-07-25 13:15:00,104.36,104.37,104.32,104.33,1821.0,92.0882,92.097,92.0529,92.0618,1821.0
2018-07-25 13:20:00,104.32,104.34,104.32,104.32,3342.0,92.0529,92.0706,92.0529,92.0529,3342.0
2018-07-25 13:25:00,104.32,104.32,104.28,104.28,396.0,92.0529,92.0529,92.0176,92.0176,396.0
2018-07-25 13:30:00,104.29,104.3,104.28,104.3,1282.0,92.0265,92.0353,92.0176,92.0353,1282.0
2018-07-25 13:35:00,104.31,104.34,104.29,104.34,7553.0,92.0441,92.0706,92.0265,92.0706,7553.0
2018-07-25 13:40:00,104.34,104.39,104.34,104.37,5818.0,92.0706,92.1147,92.0706,92.097,5818.0
2018-07-25 13:45:00,104.39,104.43,104.39,104.43,974.0,92.1147,92.15,92.1147,92.15,974.0
2018-07-25 13:50:00,104.43,104.44,104.42,104.43,3257.0,92.15,92.1588,92.1412,92.15,3257.0
2018-07-25 13:55:00,104.44,104.47,104.41,104.43,2123.0,92.1588,92.1853,92.1323,92.15,2123.0
2018-07-25 14:00:00,104.44,104.51,104.43,104.49,3913.0,92.1588,92.2206,92.15,92.2029,3913.0
2018-07-25 14:05:00,104.51,104.55,104.47,104.54,4901.0,92.2206,92.2559,92.1853,92.2471,4901.0
2018-07-25 14:10:00,104.54,104.54,104.5,104.51,7379.0,92.2471,92.2471,92.2118,92.2206,7379.0
2018-07-25 14:15:00,104.52,104.54,104.49,104.51,2465.0,92.2294,92.2471,92.2029,92.2206,2465.0
2018-07-25 14:20:00,104.51,104.52,104.47,104.48,2834.0,92.2206,92.2294,92.1853,92.1941,2834.0
2018-07-25 14:25:00,104.48,104.51,104.47,104.51,3433.0,92.1941,92.2206,92.1853,92.2206,3433.0
2018-07-25 14:30:00,104.5,104.54,104.5,104.54,5294.0,92.2118,92.2471,92.2118,92.2471,5294.0
2018-07-25 14:35:00,104.57,104.6,104.55,104.57,3470.0,92.2735,92.3,92.2559,92.2735,3470.0
2018-07-25 14:40:00,104.56,104.56,104.53,104.54,1811.0,92.2647,92.2647,92.2382,92.2471,1811.0
2018-07-25 14:45:00,104.56,104.64,104.54,104.64,32771.0,92.2647,92.3353,92.2471,92.3353,32771.0
2018-07-25 14:50:00,104.61,104.62,104.58,104.59,3334.0,92.3088,92.3177,92.2824,92.2912,3334.0
2018-07-25 14:55:00,104.54,104.56,104.52,104.56,25684.0,92.2471,92.2647,92.2294,92.2647,25684.0
2018-07-25 15:00:00,104.55,104.56,104.54,104.55,5786.0,92.2559,92.2647,92.2471,92.2559,5786.0
2018-07-25 15:05:00,104.57,104.57,104.54,104.56,2128.0,92.2735,92.2735,92.2471,92.2647,2128.0
2018-07-25 15:10:00,104.57,104.58,104.52,104.55,3179.0,92.2735,92.2824,92.2294,92.2559,3179.0
2018-07-25 15:15:00,104.51,104.53,104.51,104.51,1893.0,92.2206,92.2382,92.2206,92.2206,1893.0
2018-07-25 15:20:00,104.51,104.51,104.48,104.5,7225.0,92.2206,92.2206,92.1941,92.2118,7225.0
2018-07-25 15:25:00,104.51,104.51,104.46,104.46,895.0,92.2206,92.2206,92.1765,92.1765,895.0
2018-07-25 15:30:00,104.51,104.51,104.44,104.44,14591.0,92.2206,92.2206,92.1588,92.1588,14591.0
2018-07-25 15:35:00,104.48,104.72,104.48,104.72,20702.0,92.1941,92.4059,92.1941,92.4059,20702.0
2018-07-25 15:40:00,104.75,104.88,104.72,104.85,2306.0,92.4324,92.5471,92.4059,92.5206,2306.0
2018-07-25 15:45:00,104.85,104.98,104.79,104.98,20679.0,92.5206,92.6353,92.4677,92.6353,20679.0
2018-07-25 15:50:00,104.99,105.08,104.97,105.04,26318.0,92.6441,92.7236,92.6265,92.6883,26318.0
2018-07-25 15:55:00,105.03,105.05,104.92,105.02,29279.0,92.6794,92.6971,92.5824,92.6706,29279.0
2018-07-26 09:30:00,105.06,105.2,104.95,105.2,17196.0,92.7059,92.8294,92.6088,92.8294,17196.0
2018-07-26 09:35:00,105.18,105.3,105.18,105.29,9198.0,92.8118,92.9177,92.8118,92.9089,9198.0
2018-07-26 09:40:00,105.4,105.48,105.33,105.42,23944.0,93.0059,93.0765,92.9442,93.0236,23944.0
2018-07-26 09:45:00,105.45,105.47,105.36,105.36,4940.0,93.0501,93.0677,92.9706,92.9706,4940.0
2018-07-26 09:50:00,105.36,105.43,105.36,105.43,1442.0,92.9706,93.0324,92.9706,93.0324,1442.0
2018-07-26 09:55:00,105.36,105.39,105.33,105.38,2437.0,92.9706,92.9971,92.9442,92.9883,2437.0
2018-07-26 10:00:00,105.4,105.41,105.38,105.39,4434.0,93.0059,93.0148,92.9883,92.9971,4434.0
2018-07-26 10:05:00,105.41,105.41,105.36,105.41,2181.0,93.0148,93.0148,92.9706,93.0148,2181.0
2018-07-26 10:10:00,105.41,105.46,105.4,105.4,2176.0,93.0148,93.0589,93.0059,93.0059,2176.0
2018-07-26 10:15:00,105.42,105.49,105.41,105.49,2039.0,93.0236,93.0853,93.0148,93.0853,2039.0
2018-07-26 10:20:00,105.51,105.51,105.38,105.38,2523.0,93.103,93.103,92.9883,92.9883,2523.0
2018-07-26 10:25:00,105.43,105.43,105.36,105.37,1216.0,93.0324,93.0324,92.9706,92.9795,1216.0
2018-07-26 10:30:00,105.37,105.42,105.36,105.41,1328.0,92.9795,93.0236,92.9706,93.0148,1328.0
2018-07-26 10:35:00,105.41,105.59,105.4,105.59,3053.0,93.0148,93.1736,93.0059,93.1736,3053.0
2018-07-26 10:40:00,105.58,105.59,105.5,105.53,2288.0,93.1648,93.1736,93.0942,93.1206,2288.0
2018-07-26 10:45:00,105.54,105.54,105.5,105.51,5211.0,93.1295,93.1295,93.0942,93.103,5211.0
2018-07-26 10:50:00,105.52,105.55,105.51,105.55,470.0,93.1118,93.1383,93.103,93.1383,470.0
2018-07-26 10:55:00,105.56,105.57,105.54,105.54,2000.0,93.1471,93.1559,93.1295,93.1295,2000.0
2018-07-26 11:00:00,105.56,105.59,105.55,105.59,756.0,93.1471,93.1736,93.1383,93.1736,756.0
2018-07-26 11:05:00,105.59,105.61,105.58,105.6,3502.0,93.1736,93.1912,93.1648,93.1824,3502.0
2018-07-26 11:10:00,105.56,105.59,105.55,105.58,1515.0,93.1471,93.1736,93.1383,93.1648,1515.0
2018-07-26 11:15:00,105.55,105.57,105.53,105.53,3887.0,93.1383,93.1559,93.1206,93.1206,3887.0
2018-07-26 11:20:00,105.53,105.56,105.51,105.51,7124.0,93.1206,93.1471,93.103,93.103,7124.0
2018-07-26 11:25:00,105.5,105.5,105.47,105.49,1497.0,93.0942,93.0942,93.0677,93.0853,1497.0
2018-07-26 11:30:00,105.48,105.48,105.44,105.45,2806.0,93.0765,93.0765,93.0412,93.0501,2806.0
2018-07-26 11:35:00,105.48,105.49,105.46,105.48,2210.0,93.0765,93.0853,93.0589,93.0765,2210.0
2018-07-26 11:40:00,105.47,105.5,105.47,105.48,2867.0,93.0677,93.0942,93.0677,93.0765,2867.0
2018-07-26 11:45:00,105.46,105.48,105.45,105.47,2476.0,93.0589,93.0765,93.0501,93.0677,2476.0
2018-07-26 11:50:00,105.45,105.48,105.44,105.48,1626.0,93.0501,93.0765,93.0412,93.0765,1626.0
2018-07-26 11:55:00,105.47,105.48,105.45,105.47,5847.0,93.0677,93.0765,93.0501,93.0677,5847.0
2018-07-26 12:00:00,105.54,105.59,105.53,105.58,827.0,93.1295,93.1736,93.1206,93.1648,827.0
2018-07-26 12:05:00,105.56,105.57,105.46,105.46,1339.0,93.1471,93.1559,93.0589,93.0589,1339.0
2018-07-26 12:10:00,105.44,105.48,105.42,105.44,3636.0,93.0412,93.0765,93.0236,93.0412,3636.0
2018-07-26 12:15:00,105.45,105.47,105.42,105.43,3394.0,93.0501,93.0677,93.0236,93.0324,3394.0
2018-07-26 12:20:00,105.43,105.43,105.39,105.39,1353.0,93.0324,93.0324,92.9971,92.9971,1353.0
2018-07-26 12:25:00,105.37,105.39,105.37,105.37,2569.0,92.9795,92.9971,92.9795,92.9795,2569.0
2018-07-26 12:30:00,105.37,105.38,105.35,105.35,1475.0,92.9795,92.9883,92.9618,92.9618,1475.0
2018-07-26 12:35:00,105.35,105.38,105.34,105.38,1330.0,92.9618,92.9883,92.953,92.9883,1330.0
2018-07-26 12:40:00,105.38,105.39,105.36,105.37,3385.0,92.9883,92.9971,92.9706,92.9795,3385.0
2018-07-26 12:45:00,105.38,105.39,105.35,105.35,1079.0,92.9883,92.9971,92.9618,92.9618,1079.0
2018-07-26 12:50:00,105.34,105.35,105.28,105.3,1377.0,92.953,92.9618,92.9,92.9177,1377.0
2018-07-26 12:55:00,105.3,105.31,105.3,105.31,503.0,92.9177,92.9265,92.9177,92.9265,503.0
2018-07-26 13:00:00,105.3,105.32,105.26,105.32,4065.0,92.9177,92.9353,92.8824,92.9353,4065.0
2018-07-26 13:05:00,105.34,105.35,105.29,105.35,4154.0,92.953,92.9618,92.9089,92.9618,4154.0
2018-07-26 13:10:00,105.32,105.36,105.32,105.33,700.0,92.9353,92.9706,92.9353,92.9442,700.0
2018-07-26 13:15:00,105.34,105.42,105.33,105.41,1691.0,92.953,93.0236,92.9442,93.0148,1691.0
2018-07-26 13:20:00,105.4,105.44,105.4,105.44,4322.0,93.0059,93.0412,93.0059,93.0412,4322.0
2018-07-26 13:25:00,105.43,105.44,105.42,105.42,4196.0,93.0324,93.0412,93.0236,93.0236,4196.0
2018-07-26 13:30:00,105.41,105.41,105.37,105.39,7162.0,93.0148,93.0148,92.9795,92.9971,7162.0
2018-07-26 13:35:00,105.4,105.41,105.36,105.38,8328.0,93.0059,93.0148,92.9706,92.9883,8328.0
2018-07-26 13:40:00,105.37,105.38,105.34,105.35,2384.0,92.9795,92.9883,92.953,92.9618,2384.0
2018-07-26 13:45:00,105.36,105.38,105.36,105.38,12053.0,92.9706,92.9883,92.9706,92.9883,12053.0
2018-07-26 13:50:00,105.39,105.39,105.35,105.37,12794.0,92.9971,92.9971,92.9618,92.9795,12794.0
2018-07-26 13:55:00,105.34,105.38,105.34,105.36,2608.0,92.953,92.9883,92.953,92.9706,2608.0
2018-07-26 14:00:00,105.33,105.33,105.31,105.32,3018.0,92.9442,92.9442,92.9265,92.9353,3018.0
2018-07-26 14:05:00,105.33,105.37,105.33,105.35,4577.0,92.9442,92.9795,92.9442,92.9618,4577.0
2018-07-26 14:10:00,105.39,105.39,105.36,105.38,3035.0,92.9971,92.9971,92.9706,92.9883,3035.0
2018-07-26 14:15:00,105.38,105.4,105.37,105.4,6618.0,92.9883,93.0059,92.9795,93.0059,6618.0
2018-07-26 14:20:00,105.39,105.4,105.37,105.38,1302.0,92.9971,93.0059,92.9795,92.9883,1302.0
2018-07-26 14:25:00,105.41,105.42,105.37,105.39,1741.0,93.0148,93.0236,92.9795,92.9971,1741.0
2018-07-26 14:30:00,105.4,105.43,105.39,105.42,2407.0,93.0059,93.0324,92.9971,93.0236,2407.0
2018-07-26 14:35:00,105.43,105.46,105.42,105.45,4754.0,93.0324,93.0589,93.0236,93.0501,4754.0
2018-07-26 14:40:00,105.47,105.47,105.42,105.43,4552.0,93.0677,93.0677,93.0236,93.0324,4552.0
2018-07-26 14:45:00,105.42,105.43,105.41,105.42,1542.0,93.0236,93.0324,93.0148,93.0236,1542.0
2018-07-26 14:50:00,105.43,105.43,105.42,105.42,601.0,93.0324,93.0324,93.0236,93.0236,601.0
2018-07-26 14:55:00,105.43,105.46,105.42,105.43,3118.0,93.0324,93.0589,93.0236,93.0324,3118.0
2018-07-26 15:00:00,105.38,105.39,105.34,105.34,4710.0,92.9883,92.9971,92.953,92.953,4710.0
2018-07-26 15:05:00,105.36,105.39,105.35,105.39,31968.0,92.9706,92.9971,92.9618,92.9971,31968.0
2018-07-26 15:10:00,105.39,105.39,105.35,105.37,6954.0,92.9971,92.9971,92.9618,92.9795,6954.0
2018-07-26 15:15:00,105.39,105.4,105.37,105.38,10887.0,92.9971,93.0059,92.9795,92.9883,10887.0
2018-07-26 15:20:00,105.37,105.38,105.34,105.37,12688.0,92.9795,92.9883,92.953,92.9795,12688.0
2018-07-26 15:25:00,105.37,105.4,105.34,105.39,4953.0,92.9795,93.0059,92.953,92.9971,4953.0
2018-07-26 15:30:00,105.4,105.49,105.4,105.49,2880.0,93.0059,93.0853,93.0059,93.0853,2880.0
2018-07-26 15:35:00,105.46,105.47,105.45,105.47,5632.0,93.0589,93.0677,93.0501,93.0677,5632.0
2018-07-26 15:40:00,105.44,105.45,105.38,105.38,3232.0,93.0412,93.0501,92.9883,92.9883,3232.0
2018-07-26 15:45:00,105.37,105.42,105.37,105.41,2206.0,92.9795,93.0236,92.9795,93.0148,2206.0
2018-07-26 15:50:00,105.38,105.4,105.37,105.39,5618.0,92.9883,93.0059,92.9795,92.9971,5618.0
2018-07-26 15:55:00,105.38,105.43,105.38,105.4,4581.0,92.9883,93.0324,92.9883,93.0059,4581.0
2018-07-27 09:30:00,105.55,105.6,105.55,105.6,9967.0,93.1383,93.1824,93.1383,93.1824,9967.0
2018-07-27 09:35:00,105.58,105.59,105.56,105.57,2152.0,93.1648,93.1736,93.1471,93.1559,2152.0
2018-07-27 09:40:00,105.5,105.52,105.46,105.47,4806.0,93.0942,93.1118,93.0589,93.0677,4806.0
2018-07-27 09:45:00,105.52,105.57,105.5,105.52,5041.0,93.1118,93.1559,93.0942,93.1118,5041.0
2018-07-27 09:50:00,105.5,105.54,105.46,105.53,1345.0,93.0942,93.1295,93.0589,93.1206,1345.0
2018-07-27 09:55:00,105.57,105.57,105.39,105.39,6698.0,93.1559,93.1559,92.9971,92.9971,6698.0
2018-07-27 10:00:00,105.41,105.46,105.41,105.46,6044.0,93.0148,93.0589,93.0148,93.0589,6044.0
2018-07-27 10:05:00,105.4,105.43,105.39,105.41,3330.0,93.0059,93.0324,92.9971,93.0148,3330.0
2018-07-27 10:10:00,105.42,105.45,105.32,105.32,6266.0,93.0236,93.0501,92.9353,92.9353,6266.0
2018-07-27 10:15:00,105.34,105.38,105.32,105.33,6732.0,92.953,92.9883,92.9353,92.9442,6732.0
2018-07-27 10:20:00,105.34,105.37,105.33,105.35,1092.0,92.953,92.9795,92.9442,92.9618,1092.0
2018-07-27 10:25:00,105.35,105.37,105.32,105.32,2215.0,92.9618,92.9795,92.9353,92.9353,2215.0
2018-07-27 10:30:00,105.3,105.38,105.3,105.38,2534.0,92.9177,92.9883,92.9177,92.9883,2534.0
2018-07-27 10:35:00,105.36,105.36,105.31,105.31,1825.0,92.9706,92.9706,92.9265,92.9265,1825.0
2018-07-27 10:40:00,105.3,105.3,105.26,105.27,2247.0,92.9177,92.9177,92.8824,92.8912,2247.0
2018-07-27 10:45:00,105.27,105.27,105.16,105.17,1900.0,92.8912,92.8912,92.7942,92.803,1900.0
2018-07-27 10:50:00,105.19,105.2,105.17,105.18,5769.0,92.8206,92.8294,92.803,92.8118,5769.0
2018-07-27 10:55:00,105.17,105.17,105.14,105.17,2200.0,92.803,92.803,92.7765,92.803,2200.0
2018-07-27 11:00:00,105.16,105.2,105.16,105.18,613.0,92.7942,92.8294,92.7942,92.8118,613.0
2018-07-27 11:05:00,105.09,105.1,105.06,105.06,1946.0,92.7324,92.7412,92.7059,92.7059,1946.0
2018-07-27 11:10:00,105.12,105.12,105.06,105.07,1198.0,92.7589,92.7589,92.7059,92.7147,1198.0
2018-07-27 11:15:00,105.05,105.05,105.02,105.02,4015.0,92.6971,92.6971,92.6706,92.6706,4015.0
2018-07-27 11:20:00,105.06,105.07,105.05,105.07,1096.0,92.7059,92.7147,92.6971,92.7147,1096.0
2018-07-27 11:25:00,105.05,105.06,105.01,105.02,1122.0,92.6971,92.7059,92.6618,92.6706,1122.0
2018-07-27 11:30:00,105.0,105.1,104.99,105.09,3029.0,92.653,92.7412,92.6441,92.7324,3029.0
2018-07-27 11:35:00,105.08,105.09,105.05,105.08,909.0,92.7236,92.7324,92.6971,92.7236,909.0
2018-07-27 11:40:00,105.09,105.1,105.06,105.07,3140.0,92.7324,92.7412,92.7059,92.7147,3140.0
2018-07-27 11:45:00,105.06,105.08,105.05,105.08,2417.0,92.7059,92.7236,92.6971,92.7236,2417.0
2018-07-27 11:50:00,105.08,105.09,105.03,105.06,3674.0,92.7236,92.7324,92.6794,92.7059,3674.0
2018-07-27 11:55:00,105.08,105.08,105.06,105.06,300.0,92.7236,92.7236,92.7059,92.7059,300.0
2018-07-27 12:00:00,105.02,105.02,104.9,104.91,6182.0,92.6706,92.6706,92.5647,92.5736,6182.0
2018-07-27 12:05:00,104.95,104.96,104.92,104.93,1446.0,92.6088,92.6177,92.5824,92.5912,1446.0
2018-07-27 12:10:00,104.97,104.98,104.96,104.97,621.0,92.6265,92.6353,92.6177,92.6265,621.0
2018-07-27 12:15:00,104.95,104.97,104.94,104.95,2012.0,92.6088,92.6265,92.6,92.6088,2012.0
2018-07-27 12:20:00,104.88,104.89,104.87,104.88,4716.0,92.5471,92.5559,92.5383,92.5471,4716.0
2018-07-27 12:25:00,104.89,104.9,104.86,104.9,5648.0,92.5559,92.5647,92.5294,92.5647,5648.0
2018-07-27 12:30:00,104.92,104.92,104.79,104.81,7943.0,92.5824,92.5824,92.4677,92.4853,7943.0
2018-07-27 12:35:00,104.8,104.8,104.67,104.68,2575.0,92.4765,92.4765,92.3618,92.3706,2575.0
2018-07-27 12:40:00,104.67,104.75,104.66,104.71,4234.0,92.3618,92.4324,92.3529,92.3971,4234.0
2018-07-27 12:45:00,104.75,104.75,104.72,104.73,1701.0,92.4324,92.4324,92.4059,92.4147,1701.0
2018-07-27 12:50:00,104.72,104.72,104.67,104.67,2037.0,92.4059,92.4059,92.3618,92.3618,2037.0
2018-07-27 12:55:00,104.67,104.67,104.57,104.57,1082.0,92.3618,92.3618,92.2735,92.2735,1082.0
2018-07-27 13:00:00,104.57,104.62,104.48,104.61,3408.0,92.2735,92.3177,92.1941,92.3088,3408.0
2018-07-27 13:05:00,104.68,104.72,104.66,104.66,1125.0,92.3706,92.4059,92.3529,92.3529,1125.0
2018-07-27 13:10:00,104.65,104.65,104.58,104.6,1939.0,92.3441,92.3441,92.2824,92.3,1939.0
2018-07-27 13:15:00,104.59,104.59,104.53,104.57,2640.0,92.2912,92.2912,92.2382,92.2735,2640.0
2018-07-27 13:20:00,104.62,104.62,104.57,104.6,1788.0,92.3177,92.3177,92.2735,92.3,1788.0
2018-07-27 13:25:00,104.6,104.63,104.57,104.63,1710.0,92.3,92.3265,92.2735,92.3265,1710.0
2018-07-27 13:30:00,104.68,104.68,104.6,104.61,1340.0,92.3706,92.3706,92.3,92.3088,1340.0
2018-07-27 13:35:00,104.6,104.64,104.58,104.63,4398.0,92.3,92.3353,92.2824,92.3265,4398.0
2018-07-27 13:40:00,104.66,104.67,104.61,104.63,2635.0,92.3529,92.3618,92.3088,92.3265,2635.0
2018-07-27 13:45:00,104.69,104.71,104.67,104.7,7482.0,92.3794,92.3971,92.3618,92.3882,7482.0
2018-07-27 13:50:00,104.69,104.73,104.69,104.72,2923.0,92.3794,92.4147,92.3794,92.4059,2923.0
2018-07-27 13:55:00,104.74,104.75,104.72,104.74,3071.0,92.4235,92.4324,92.4059,92.4235,3071.0
2018-07-27 14:00:00,104.74,104.78,104.71,104.71,2744.0,92.4235,92.4588,92.3971,92.3971,2744.0
2018-07-27 14:05:00,104.72,104.72,104.69,104.69,2707.0,92.4059,92.4059,92.3794,92.3794,2707.0
2018-07-27 14:10:00,104.68,104.69,104.66,104.66,2160.0,92.3706,92.3794,92.3529,92.3529,2160.0
2018-07-27 14:15:00,104.67,104.68,104.58,104.58,2089.0,92.3618,92.3706,92.2824,92.2824,2089.0
2018-07-27 14:20:00,104.59,104.6,104.57,104.58,3065.0,92.2912,92.3,92.2735,92.2824,3065.0
2018-07-27 14:25:00,104.57,104.58,104.55,104.57,1033.0,92.2735,92.2824,92.2559,92.2735,1033.0
2018-07-27 14:30:00,104.57,104.65,104.53,104.63,5717.0,92.2735,92.3441,92.2382,92.3265,5717.0
2018-07-27 14:35:00,104.59,104.6,104.53,104.53,3413.0,92.2912,92.3,92.2382,92.2382,3413.0
2018-07-27 14:40:00,104.51,104.62,104.51,104.61,1322.0,92.2206,92.3177,92.2206,92.3088,1322.0
2018-07-27 14:45:00,104.54,104.59,104.54,104.55,3581.0,92.2471,92.2912,92.2471,92.2559,3581.0
2018-07-27 14:50:00,104.58,104.6,104.57,104.6,478.0,92.2824,92.3,92.2735,92.3,478.0
2018-07-27 14:55:00,104.59,104.6,104.55,104.55,13043.0,92.2912,92.3,92.2559,92.2559,13043.0
2018-07-27 15:00:00,104.64,104.69,104.64,104.67,2331.0,92.3353,92.3794,92.3353,92.3618,2331.0
2018-07-27 15:05:00,104.71,104.72,104.68,104.71,3826.0,92.3971,92.4059,92.3706,92.3971,3826.0
2018-07-27 15:10:00,104.69,104.78,104.69,104.77,3575.0,92.3794,92.4588,92.3794,92.45,3575.0
2018-07-27 15:15:00,104.72,104.75,104.71,104.74,1316.0,92.4059,92.4324,92.3971,92.4235,1316.0
2018-07-27 15:20:00,104.74,104.76,104.73,104.76,3966.0,92.4235,92.4412,92.4147,92.4412,3966.0
2018-07-27 15:25:00,104.77,104.77,104.68,104.68,2290.0,92.45,92.45,92.3706,92.3706,2290.0
2018-07-27 15:30:00,104.69,104.78,104.68,104.77,4110.0,92.3794,92.4588,92.3706,92.45,4110.0
2018-07-27 15:35:00,104.75,104.75,104.71,104.75,1620.0,92.4324,92.4324,92.3971,92.4324,1620.0
2018-07-27 15:40:00,104.7,104.78,104.69,104.76,4504.0,92.3882,92.4588,92.3794,92.4412,4504.0
2018-07-27 15:45:00,104.72,104.75,104.72,104.75,988.0,92.4059,92.4324,92.4059,92.4324,988.0
2018-07-27 15:50:00,104.75,104.8,104.72,104.73,12707.0,92.4324,92.4765,92.4059,92.4147,12707.0
2018-07-27 15:55:00,104.72,104.79,104.72,104.78,10504.0,92.4059,92.4677,92.4059,92.4588,10504.0
2018-07-30 09:30:00,104.73,105.07,104.71,104.81,39871.0,92.4147,92.7147,92.3971,92.4853,39871.0
2018-07-30 09:35:00,104.75,104.85,104.75,104.85,1872.0,92.4324,92.5206,92.4324,92.5206,1872.0
2018-07-30 09:40:00,104.81,104.84,104.8,104.84,1108.0,92.4853,92.5118,92.4765,92.5118,1108.0
2018-07-30 09:45:00,104.86,104.93,104.84,104.87,2536.0,92.5294,92.5912,92.5118,92.5383,2536.0
2018-07-30 09:50:00,104.87,104.88,104.84,104.84,5000.0,92.5383,92.5471,92.5118,92.5118,5000.0
2018-07-30 09:55:00,104.8,104.82,104.78,104.79,1746.0,92.4765,92.4941,92.4588,92.4677,1746.0
2018-07-30 10:00:00,104.81,104.81,104.74,104.78,7701.0,92.4853,92.4853,92.4235,92.4588,7701.0
2018-07-30 10:05:00,104.72,104.77,104.71,104.75,5262.0,92.4059,92.45,92.3971,92.4324,5262.0
2018-07-30 10:10:00,104.73,104.74,104.66,104.66,1393.0,92.4147,92.4235,92.3529,92.3529,1393.0
2018-07-30 10:15:00,104.65,104.79,104.65,104.79,2500.0,92.3441,92.4677,92.3441,92.4677,2500.0
2018-07-30 10:20:00,104.81,104.81,104.72,104.72,3497.0,92.4853,92.4853,92.4059,92.4059,3497.0
2018-07-30 10:25:00,104.75,104.86,104.75,104.86,4878.0,92.4324,92.5294,92.4324,92.5294,4878.0
2018-07-30 10:30:00,104.86,104.88,104.77,104.78,1750.0,92.5294,92.5471,92.45,92.4588,1750.0
2018-07-30 10:35:00,104.76,104.76,104.71,104.73,3136.0,92.4412,92.4412,92.3971,92.4147,3136.0
2018-07-30 10:40:00,104.74,104.74,104.69,104.69,338.0,92.4235,92.4235,92.3794,92.3794,338.0
2018-07-30 10:45:00,104.75,104.78,104.74,104.77,2621.0,92.4324,92.4588,92.4235,92.45,2621.0
2018-07-30 10:50:00,104.78,104.8,104.76,104.76,1411.0,92.4588,92.4765,92.4412,92.4412,1411.0
2018-07-30 10:55:00,104.75,104.79,104.75,104.76,3797.0,92.4324,92.4677,92.4324,92.4412,3797.0
2018-07-30 11:00:00,104.74,104.74,104.69,104.7,2831.0,92.4235,92.4235,92.3794,92.3882,2831.0
2018-07-30 11:05:00,104.78,104.8,104.73,104.73,2024.0,92.4588,92.4765,92.4147,92.4147,2024.0
2018-07-30 11:10:00,104.67,104.67,104.65,104.66,625.0,92.3618,92.3618,92.3441,92.3529,625.0
2018-07-30 11:15:00,104.67,104.67,104.61,104.61,3222.0,92.3618,92.3618,92.3088,92.3088,3222.0
2018-07-30 11:20:00,104.67,104.73,104.66,104.72,2603.0,92.3618,92.4147,92.3529,92.4059,2603.0
2018-07-30 11:25:00,104.72,104.73,104.7,104.72,1404.0,92.4059,92.4147,92.3882,92.4059,1404.0
2018-07-30 11:30:00,104.75,104.75,104.68,104.69,600.0,92.4324,92.4324,92.3706,92.3794,600.0
2018-07-30 11:35:00,104.68,104.68,104.65,104.66,2335.0,92.3706,92.3706,92.3441,92.3529,2335.0
2018-07-30 11:40:00,104.69,104.69,104.66,104.66,719.0,92.3794,92.3794,92.3529,92.3529,719.0
2018-07-30 11:45:00,104.64,104.65,104.62,104.64,5112.0,92.3353,92.3441,92.3177,92.3353,5112.0
2018-07-30 11:50:00,104.65,104.68,104.64,104.66,2947.0,92.3441,92.3706,92.3353,92.3529,2947.0
2018-07-30 11:55:00,104.73,104.74,104.73,104.73,100.0,92.4147,92.4235,92.4147,92.4147,100.0
2018-07-30 12:00:00,104.65,104.65,104.54,104.55,1300.0,92.3441,92.3441,92.2471,92.2559,1300.0
2018-07-30 12:05:00,104.55,104.55,104.55,104.55,750.0,92.2559,92.2559,92.2559,92.2559,750.0
2018-07-30 12:10:00,104.52,104.52,104.46,104.46,2407.0,92.2294,92.2294,92.1765,92.1765,2407.0
2018-07-30 12:15:00,104.46,104.47,104.44,104.45,1750.0,92.1765,92.1853,92.1588,92.1676,1750.0
2018-07-30 12:20:00,104.47,104.47,104.41,104.47,2816.0,92.1853,92.1853,92.1323,92.1853,2816.0
2018-07-30 12:25:00,104.47,104.49,104.44,104.44,1301.0,92.1853,92.2029,92.1588,92.1588,1301.0
2018-07-30 12:30:00,104.44,104.46,104.43,104.44,1513.0,92.1588,92.1765,92.15,92.1588,1513.0
2018-07-30 12:35:00,104.43,104.45,104.43,104.45,700.0,92.15,92.1676,92.15,92.1676,700.0
2018-07-30 12:40:00,104.43,104.43,104.41,104.41,1100.0,92.15,92.15,92.1323,92.1323,1100.0
2018-07-30 12:45:00,104.44,104.44,104.37,104.37,314.0,92.1588,92.1588,92.097,92.097,314.0
2018-07-30 12:50:00,104.36,104.38,104.35,104.37,992.0,92.0882,92.1059,92.0794,92.097,992.0
2018-07-30 12:55:00,104.39,104.43,104.39,104.43,1912.0,92.1147,92.15,92.1147,92.15,1912.0
2018-07-30 13:00:00,104.43,104.44,104.35,104.35,1741.0,92.15,92.1588,92.0794,92.0794,1741.0
2018-07-30 13:05:00,104.33,104.41,104.32,104.41,2512.0,92.0618,92.1323,92.0529,92.1323,2512.0
2018-07-30 13:10:00,104.44,104.45,104.41,104.41,1140.0,92.1588,92.1676,92.1323,92.1323,1140.0
2018-07-30 13:15:00,104.42,104.43,104.42,104.42,536.0,92.1412,92.15,92.1412,92.1412,536.0
2018-07-30 13:20:00,104.4,104.48,104.4,104.48,3922.0,92.1235,92.1941,92.1235,92.1941,3922.0
2018-07-30 13:25:00,104.46,104.48,104.45,104.48,3672.0,92.1765,92.1941,92.1676,92.1941,3672.0
2018-07-30 13:30:00,104.47,104.51,104.47,104.51,1075.0,92.1853,92.2206,92.1853,92.2206,1075.0
2018-07-30 13:35:00,104.5,104.5,104.48,104.5,1320.0,92.2118,92.2118,92.1941,92.2118,1320.0
2018-07-30 13:40:00,104.51,104.52,104.51,104.52,1730.0,92.2206,92.2294,92.2206,92.2294,1730.0
2018-07-30 13:45:00,104.51,104.55,104.5,104.51,7341.0,92.2206,92.2559,92.2118,92.2206,7341.0
2018-07-30 13:50:00,104.51,104.63,104.51,104.61,20063.0,92.2206,92.3265,92.2206,92.3088,20063.0
2018-07-30 13:55:00,104.6,104.6,104.59,104.6,986.0,92.3,92.3,92.2912,92.3,986.0
2018-07-30 14:00:00,104.6,104.63,104.6,104.61,4560.0,92.3,92.3265,92.3,92.3088,4560.0
2018-07-30 14:05:00,104.61,104.65,104.61,104.64,1043.0,92.3088,92.3441,92.3088,92.3353,1043.0
2018-07-30 14:10:00,104.6,104.61,104.58,104.58,654.0,92.3,92.3088,92.2824,92.2824,654.0
2018-07-30 14:15:00,104.61,104.61,104.59,104.59,1549.0,92.3088,92.3088,92.2912,92.2912,1549.0
2018-07-30 14:20:00,104.58,104.59,104.55,104.55,1751.0,92.2824,92.2912,92.2559,92.2559,1751.0
2018-07-30 14:25:00,104.56,104.57,104.53,104.54,1609.0,92.2647,92.2735,92.2382,92.2471,1609.0
2018-07-30 14:30:00,104.54,104.55,104.51,104.53,2597.0,92.2471,92.2559,92.2206,92.2382,2597.0
2018-07-30 14:35:00,104.53,104.63,104.47,104.48,17026.0,92.2382,92.3265,92.1853,92.1941,17026.0
2018-07-30 14:40:00,104.48,104.5,104.46,104.48,2151.0,92.1941,92.2118,92.1765,92.1941,2151.0
2018-07-30 14:45:00,104.48,104.51,104.47,104.49,3278.0,92.1941,92.2206,92.1853,92.2029,3278.0
2018-07-30 14:50:00,104.49,104.52,104.47,104.47,2590.0,92.2029,92.2294,92.1853,92.1853,2590.0
2018-07-30 14:55:00,104.5,104.53,104.47,104.47,4247.0,92.2118,92.2382,92.1853,92.1853,4247.0
2018-07-30 15:00:00,104.48,104.49,104.47,104.49,1728.0,92.1941,92.2029,92.1853,92.2029,1728.0
2018-07-30 15:05:00,104.51,104.52,104.46,104.46,14031.0,92.2206,92.2294,92.1765,92.1765,14031.0
2018-07-30 15:10:00,104.45,104.46,104.38,104.41,2075.0,92.1676,92.1765,92.1059,92.1323,2075.0
2018-07-30 15:15:00,104.4,104.41,104.37,104.38,2329.0,92.1235,92.1323,92.097,92.1059,2329.0
2018-07-30 15:20:00,104.38,104.4,104.38,104.38,828.0,92.1059,92.1235,92.1059,92.1059,828.0
2018-07-30 15:25:00,104.38,104.39,104.36,104.37,395.0,92.1059,92.1147,92.0882,92.097,395.0
2018-07-30 15:30:00,104.31,104.42,104.3,104.42,2925.0,92.0441,92.1412,92.0353,92.1412,2925.0
2018-07-30 15:35:00,104.43,104.43,104.42,104.42,1035.0,92.15,92.15,92.1412,92.1412,1035.0
2018-07-30 15:40:00,104.35,104.36,104.31,104.31,1072.0,92.0794,92.0882,92.0441,92.0441,1072.0
2018-07-30 15:45:00,104.29,104.31,104.27,104.28,3812.0,92.0265,92.0441,92.0088,92.0176,3812.0
2018-07-30 15:50:00,104.26,104.36,104.26,104.33,5870.0,92.0,92.0882,92.0,92.0618,5870.0
2018-07-30 15:55:00,104.29,104.35,104.26,104.34,15186.0,92.0265,92.0794,92.0,92.0706,15186.0
2018-07-31 09:30:00,104.7,104.77,104.7,104.73,13158.0,92.3882,92.45,92.3882,92.4147,13158.0
2018-07-31 09:35:00,104.79,104.79,104.66,104.66,2095.0,92.4677,92.4677,92.3529,92.3529,2095.0
2018-07-31 09:40:00,104.77,104.78,104.73,104.74,1700.0,92.45,92.4588,92.4147,92.4235,1700.0
2018-07-31 09:45:00,104.7,104.77,104.7,104.71,3041.0,92.3882,92.45,92.3882,92.3971,3041.0
2018-07-31 09:50:00,104.67,104.69,104.65,104.68,3299.0,92.3618,92.3794,92.3441,92.3706,3299.0
2018-07-31 09:55:00,104.67,104.72,104.67,104.7,2510.0,92.3618,92.4059,92.3618,92.3882,2510.0
2018-07-31 10:00:00,104.73,104.77,104.71,104.71,1986.0,92.4147,92.45,92.3971,92.3971,1986.0
2018-07-31 10:05:00,104.81,104.85,104.8,104.85,2649.0,92.4853,92.5206,92.4765,92.5206,2649.0
2018-07-31 10:10:00,104.88,104.91,104.87,104.87,4467.0,92.5471,92.5736,92.5383,92.5383,4467.0
2018-07-31 10:15:00,104.83,104.84,104.76,104.77,3069.0,92.503,92.5118,92.4412,92.45,3069.0
2018-07-31 10:20:00,104.78,104.81,104.73,104.73,4350.0,92.4588,92.4853,92.4147,92.4147,4350.0
2018-07-31 10:25:00,104.72,104.79,104.72,104.78,1667.0,92.4059,92.4677,92.4059,92.4588,1667.0
2018-07-31 10:30:00,104.8,104.86,104.79,104.86,6072.0,92.4765,92.5294,92.4677,92.5294,6072.0
2018-07-31 10:35:00,104.87,104.89,104.86,104.89,2718.0,92.5383,92.5559,92.5294,92.5559,2718.0
2018-07-31 10:40:00,104.86,104.87,104.82,104.83,3285.0,92.5294,92.5383,92.4941,92.503,3285.0
2018-07-31 10:45:00,104.87,104.88,104.84,104.84,4954.0,92.5383,92.5471,92.5118,92.5118,4954.0
2018-07-31 10:50:00,104.83,104.89,104.82,104.88,4952.0,92.503,92.5559,92.4941,92.5471,4952.0
2018-07-31 10:55:00,104.87,104.9,104.85,104.86,2262.0,92.5383,92.5647,92.5206,92.5294,2262.0
2018-07-31 11:00:00,104.86,104.92,104.86,104.9,2780.0,92.5294,92.5824,92.5294,92.5647,2780.0
2018-07-31 11:05:00,104.89,104.93,104.89,104.93,2725.0,92.5559,92.5912,92.5559,92.5912,2725.0
2018-07-31 11:10:00,104.93,104.94,104.92,104.94,7192.0,92.5912,92.6,92.5824,92.6,7192.0
2018-07-31 11:15:00,104.94,104.94,104.89,104.89,600.0,92.6,92.6,92.5559,92.5559,600.0
2018-07-31 11:20:00,104.89,104.95,104.89,104.94,58618.0,92.5559,92.6088,92.5559,92.6,58618.0
2018-07-31 11:25:00,104.95,104.95,104.93,104.94,2811.0,92.6088,92.6088,92.5912,92.6,2811.0
2018-07-31 11:30:00,104.96,105.0,104.96,104.99,2650.0,92.6177,92.653,92.6177,92.6441,2650.0
2018-07-31 11:35:00,105.01,105.01,105.0,105.0,3623.0,92.6618,92.6618,92.653,92.653,3623.0
2018-07-31 11:40:00,105.0,105.01,104.93,104.95,148097.0,92.653,92.6618,92.5912,92.6088,148097.0
2018-07-31 11:45:00,104.97,105.04,104.97,105.02,10469.0,92.6265,92.6883,92.6265,92.6706,10469.0
2018-07-31 11:50:00,105.02,105.03,105.01,105.03,1783.0,92.6706,92.6794,92.6618,92.6794,1783.0
2018-07-31 11:55:00,105.01,105.03,105.0,105.03,6849.0,92.6618,92.6794,92.653,92.6794,6849.0
2018-07-31 12:00:00,105.03,105.06,105.02,105.04,1706.0,92.6794,92.7059,92.6706,92.6883,1706.0
2018-07-31 12:05:00,105.06,105.1,105.06,105.09,1927.0,92.7059,92.7412,92.7059,92.7324,1927.0
2018-07-31 12:10:00,105.09,105.13,105.07,105.11,3034.0,92.7324,92.7677,92.7147,92.75,3034.0
2018-07-31 12:15:00,105.1,105.14,105.1,105.13,8631.0,92.7412,92.7765,92.7412,92.7677,8631.0
2018-07-31 12:20:00,105.13,105.17,105.12,105.17,11299.0,92.7677,92.803,92.7589,92.803,11299.0
2018-07-31 12:25:00,105.19,105.2,105.18,105.19,2100.0,92.8206,92.8294,92.8118,92.8206,2100.0
2018-07-31 12:30:00,105.18,105.19,105.17,105.19,1547.0,92.8118,92.8206,92.803,92.8206,1547.0
2018-07-31 12:35:00,105.19,105.2,105.17,105.18,1545.0,92.8206,92.8294,92.803,92.8118,1545.0
2018-07-31 12:40:00,105.17,105.2,105.17,105.18,4075.0,92.803,92.8294,92.803,92.8118,4075.0
2018-07-31 12:45:00,105.19,105.19,105.15,105.17,1111.0,92.8206,92.8206,92.7853,92.803,1111.0
2018-07-31 12:50:00,105.18,105.19,105.16,105.17,3058.0,92.8118,92.8206,92.7942,92.803,3058.0
2018-07-31 12:55:00,105.17,105.19,105.16,105.17,1162.0,92.803,92.8206,92.7942,92.803,1162.0
2018-07-31 13:00:00,105.17,105.21,105.17,105.21,1133.0,92.803,92.8383,92.803,92.8383,1133.0
2018-07-31 13:05:00,105.18,105.21,105.16,105.19,4771.0,92.8118,92.8383,92.7942,92.8206,4771.0
2018-07-31 13:10:00,105.18,105.18,105.1,105.1,2017.0,92.8118,92.8118,92.7412,92.7412,2017.0
2018-07-31 13:15:00,105.09,105.11,105.09,105.1,2051.0,92.7324,92.75,92.7324,92.7412,2051.0
2018-07-31 13:20:00,105.11,105.13,105.1,105.13,1684.0,92.75,92.7677,92.7412,92.7677,1684.0
2018-07-31 13:25:00,105.13,105.16,105.13,105.15,2265.0,92.7677,92.7942,92.7677,92.7853,2265.0
2018-07-31 13:30:00,105.16,105.16,105.12,105.14,2381.0,92.7942,92.7942,92.7589,92.7765,2381.0
2018-07-31 13:35:00,105.12,105.16,105.12,105.16,500.0,92.7589,92.7942,92.7589,92.7942,500.0
2018-07-31 13:40:00,105.14,105.14,105.11,105.14,1186.0,92.7765,92.7765,92.75,92.7765,1186.0
2018-07-31 13:45:00,105.13,105.14,105.11,105.14,1687.0,92.7677,92.7765,92.75,92.7765,1687.0
2018-07-31 13:50:00,105.15,105.17,105.14,105.16,4200.0,92.7853,92.803,92.7765,92.7942,4200.0
2018-07-31 13:55:00,105.17,105.18,105.12,105.15,7550.0,92.803,92.8118,92.7589,92.7853,7550.0
2018-07-31 14:00:00,105.14,105.14,105.08,105.08,6180.0,92.7765,92.7765,92.7236,92.7236,6180.0
2018-07-31 14:05:00,105.07,105.08,105.06,105.07,4050.0,92.7147,92.7236,92.7059,92.7147,4050.0
2018-07-31 14:10:00,105.08,105.09,105.07,105.07,4363.0,92.7236,92.7324,92.7147,92.7147,4363.0
2018-07-31 14:15:00,105.06,105.09,105.06,105.08,3634.0,92.7059,92.7324,92.7059,92.7236,3634.0
2018-07-31 14:20:00,105.09,105.1,105.08,105.09,3219.0,92.7324,92.7412,92.7236,92.7324,3219.0
2018-07-31 14:25:00,105.09,105.12,105.08,105.12,4068.0,92.7324,92.7589,92.7236,92.7589,4068.0
2018-07-31 14:30:00,105.11,105.13,105.1,105.11,4129.0,92.75,92.7677,92.7412,92.75,4129.0
2018-07-31 14:35:00,105.12,105.17,105.11,105.14,7183.0,92.7589,92.803,92.75,92.7765,7183.0
2018-07-31 14:40:00,105.11,105.16,105.11,105.16,1768.0,92.75,92.7942,92.75,92.7942,1768.0
2018-07-31 14:45:00,105.16,105.19,105.15,105.19,2544.0,92.7942,92.8206,92.7853,92.8206,2544.0
2018-07-31 14:50:00,105.19,105.22,105.18,105.19,3261.0,92.8206,92.8471,92.8118,92.8206,3261.0
2018-07-31 14:55:00,105.2,105.2,105.15,105.15,1702.0,92.8294,92.8294,92.7853,92.7853,1702.0
2018-07-31 15:00:00,105.14,105.14,105.07,105.08,11986.0,92.7765,92.7765,92.7147,92.7236,11986.0
2018-07-31 15:05:00,105.08,105.08,105.06,105.07,2846.0,92.7236,92.7236,92.7059,92.7147,2846.0
2018-07-31 15:10:00,105.08,105.08,105.05,105.08,2002.0,92.7236,92.7236,92.6971,92.7236,2002.0
2018-07-31 15:15:00,105.07,105.1,105.0,105.03,455093.0,92.7147,92.7412,92.653,92.6794,455093.0
2018-07-31 15:20:00,105.04,105.1,105.03,105.09,8136.0,92.6883,92.7412,92.6794,92.7324,8136.0
2018-07-31 15:25:00,105.11,105.11,105.08,105.09,2095.0,92.75,92.75,92.7236,92.7324,2095.0
2018-07-31 15:30:00,105.08,105.1,105.07,105.08,8568.0,92.7236,92.7412,92.7147,92.7236,8568.0
2018-07-31 15:35:00,105.08,105.11,105.05,105.08,42454.0,92.7236,92.75,92.6971,92.7236,42454.0
2018-07-31 15:40:00,105.1,105.11,105.06,105.09,4180.0,92.7412,92.75,92.7059,92.7324,4180.0
2018-07-31 15:45:00,105.09,105.12,104.96,104.98,33881.0,92.7324,92.7589,92.6177,92.6353,33881.0
2018-07-31 15:50:00,104.98,105.03,104.95,105.03,18011.0,92.6353,92.6794,92.6088,92.6794,18011.0
2018-07-31 15:55:00,105.04,105.13,105.04,105.06,11667.0,92.6883,92.7677,92.6883,92.7059,11667.0
2018-08-01 09:30:00,104.94,104.94,104.78,104.85,12831.0,92.6,92.6,92.4588,92.5206,12831.0
2018-08-01 09:35:00,104.88,104.88,104.78,104.79,2656.0,92.5471,92.5471,92.4588,92.4677,2656.0
2018-08-01 09:40:00,104.8,104.82,104.74,104.74,9305.0,92.4765,92.4941,92.4235,92.4235,9305.0
2018-08-01 09:45:00,104.73,104.73,104.66,104.69,5630.0,92.4147,92.4147,92.3529,92.3794,5630.0
2018-08-01 09:50:00,104.71,104.76,104.67,104.74,3815.0,92.3971,92.4412,92.3618,92.4235,3815.0
2018-08-01 09:55:00,104.77,104.81,104.77,104.81,4885.0,92.45,92.4853,92.45,92.4853,4885.0
2018-08-01 10:00:00,104.79,104.79,104.72,104.74,5892.0,92.4677,92.4677,92.4059,92.4235,5892.0
2018-08-01 10:05:00,104.78,104.81,104.76,104.81,2964.0,92.4588,92.4853,92.4412,92.4853,2964.0
2018-08-01 10:10:00,104.81,104.87,104.8,104.86,3986.0,92.4853,92.5383,92.4765,92.5294,3986.0
2018-08-01 10:15:00,104.85,104.85,104.79,104.82,6306.0,92.5206,92.5206,92.4677,92.4941,6306.0
2018-08-01 10:20:00,104.82,104.87,104.82,104.87,16910.0,92.4941,92.5383,92.4941,92.5383,16910.0
2018-08-01 10:25:00,104.86,104.88,104.85,104.86,1668.0,92.5294,92.5471,92.5206,92.5294,1668.0
2018-08-01 10:30:00,104.87,104.87,104.84,104.84,1278.0,92.5383,92.5383,92.5118,92.5118,1278.0
2018-08-01 10:35:00,104.84,104.86,104.81,104.86,2632.0,92.5118,92.5294,92.4853,92.5294,2632.0
2018-08-01 10:40:00,104.87,104.87,104.83,104.86,1680.0,92.5383,92.5383,92.503,92.5294,1680.0
2018-08-01 10:45:00,104.87,104.9,104.84,104.84,2190.0,92.5383,92.5647,92.5118,92.5118,2190.0
2018-08-01 10:50:00,104.83,104.85,104.79,104.82,5163.0,92.503,92.5206,92.4677,92.4941,5163.0
2018-08-01 10:55:00,104.81,104.82,104.77,104.77,1053.0,92.4853,92.4941,92.45,92.45,1053.0
2018-08-01 11:00:00,104.77,104.78,104.74,104.74,3830.0,92.45,92.4588,92.4235,92.4235,3830.0
2018-08-01 11:05:00,104.73,104.74,104.72,104.74,1080.0,92.4147,92.4235,92.4059,92.4235,1080.0
2018-08-01 11:10:00,104.71,104.72,104.63,104.63,2934.0,92.3971,92.4059,92.3265,92.3265,2934.0
2018-08-01 11:15:00,104.63,104.68,104.63,104.66,1713.0,92.3265,92.3706,92.3265,92.3529,1713.0
2018-08-01 11:20:00,104.65,104.66,104.61,104.63,1943.0,92.3441,92.3529,92.3088,92.3265,1943.0
2018-08-01 11:25:00,104.6,104.62,104.58,104.59,3238.0,92.3,92.3177,92.2824,92.2912,3238.0
2018-08-01 11:30:00,104.56,104.57,104.52,104.54,8241.0,92.2647,92.2735,92.2294,92.2471,8241.0
2018-08-01 11:35:00,104.54,104.58,104.52,104.55,3312.0,92.2471,92.2824,92.2294,92.2559,3312.0
2018-08-01 11:40:00,104.54,104.55,104.52,104.52,28708.0,92.2471,92.2559,92.2294,92.2294,28708.0
2018-08-01 11:45:00,104.51,104.52,104.48,104.5,5290.0,92.2206,92.2294,92.1941,92.2118,5290.0
2018-08-01 11:50:00,104.48,104.48,104.42,104.42,1540.0,92.1941,92.1941,92.1412,92.1412,1540.0
2018-08-01 11:55:00,104.46,104.47,104.41,104.44,2175.0,92.1765,92.1853,92.1323,92.1588,2175.0
2018-08-01 12:00:00,104.42,104.42,104.32,104.34,4893.0,92.1412,92.1412,92.0529,92.0706,4893.0
2018-08-01 12:05:00,104.36,104.37,104.33,104.35,500.0,92.0882,92.097,92.0618,92.0794,500.0
2018-08-01 12:10:00,104.4,104.41,104.4,104.41,458.0,92.1235,92.1323,92.1235,92.1323,458.0
2018-08-01 12:15:00,104.39,104.41,104.38,104.41,1017.0,92.1147,92.1323,92.1059,92.1323,1017.0
2018-08-01 12:20:00,104.35,104.36,104.29,104.3,1430.0,92.0794,92.0882,92.0265,92.0353,1430.0
2018-08-01 12:25:00,104.27,104.28,104.26,104.27,1623.0,92.0088,92.0176,92.0,92.0088,1623.0
2018-08-01 12:30:00,104.26,104.27,104.22,104.27,3420.0,92.0,92.0088,91.9647,92.0088,3420.0
2018-08-01 12:35:00,104.25,104.26,104.25,104.25,620.0,91.9912,92.0,91.9912,91.9912,620.0
2018-08-01 12:40:00,104.24,104.28,104.2,104.28,2533.0,91.9823,92.0176,91.947,92.0176,2533.0
2018-08-01 12:45:00,104.28,104.28,104.28,104.28,218.0,92.0176,92.0176,92.0176,92.0176,218.0
2018-08-01 12:50:00,104.32,104.35,104.31,104.34,5931.0,92.0529,92.0794,92.0441,92.0706,5931.0
2018-08-01 12:55:00,104.35,104.35,104.31,104.32,2191.0,92.0794,92.0794,92.0441,92.0529,2191.0
2018-08-01 13:00:00,104.32,104.34,104.31,104.34,830.0,92.0529,92.0706,92.0441,92.0706,830.0
2018-08-01 13:05:00,104.36,104.36,104.31,104.32,785.0,92.0882,92.0882,92.0441,92.0529,785.0
2018-08-01 13:10:00,104.33,104.37,104.32,104.36,900.0,92.0618,92.097,92.0529,92.0882,900.0
2018-08-01 13:15:00,104.36,104.36,104.35,104.35,1039.0,92.0882,92.0882,92.0794,92.0794,1039.0
2018-08-01 13:20:00,104.36,104.37,104.34,104.34,1694.0,92.0882,92.097,92.0706,92.0706,1694.0
2018-08-01 13:25:00,104.36,104.37,104.33,104.33,2156.0,92.0882,92.097,92.0618,92.0618,2156.0
2018-08-01 13:30:00,104.33,104.35,104.32,104.32,1167.0,92.0618,92.0794,92.0529,92.0529,1167.0
2018-08-01 13:35:00,104.35,104.37,104.35,104.37,700.0,92.0794,92.097,92.0794,92.097,700.0
2018-08-01 13:40:00,104.37,104.37,104.32,104.32,1115.0,92.097,92.097,92.0529,92.0529,1115.0
2018-08-01 13:45:00,104.38,104.38,104.34,104.35,1456.0,92.1059,92.1059,92.0706,92.0794,1456.0
2018-08-01 13:50:00,104.35,104.36,104.33,104.34,5458.0,92.0794,92.0882,92.0618,92.0706,5458.0
2018-08-01 13:55:00,104.34,104.38,104.26,104.31,16402.0,92.0706,92.1059,92.0,92.0441,16402.0
2018-08-01 14:00:00,104.29,104.37,104.24,104.31,7202.0,92.0265,92.097,91.9823,92.0441,7202.0
2018-08-01 14:05:00,104.27,104.27,104.21,104.22,3753.0,92.0088,92.0088,91.9559,91.9647,3753.0
2018-08-01 14:10:00,104.22,104.3,104.17,104.28,4977.0,91.9647,92.0353,91.9206,92.0176,4977.0
2018-08-01 14:15:00,104.3,104.37,104.29,104.34,10838.0,92.0353,92.097,92.0265,92.0706,10838.0
2018-08-01 14:20:00,104.32,104.36,104.31,104.34,8958.0,92.0529,92.0882,92.0441,92.0706,8958.0
2018-08-01 14:25:00,104.35,104.37,104.33,104.36,1712.0,92.0794,92.097,92.0618,92.0882,1712.0
2018-08-01 14:30:00,104.36,104.37,104.33,104.34,4617.0,92.0882,92.097,92.0618,92.0706,4617.0
2018-08-01 14:35:00,104.33,104.33,104.27,104.29,9090.0,92.0618,92.0618,92.0088,92.0265,9090.0
2018-08-01 14:40:00,104.3,104.31,104.25,104.27,6169.0,92.0353,92.0441,91.9912,92.0088,6169.0
2018-08-01 14:45:00,104.27,104.3,104.27,104.3,865.0,92.0088,92.0353,92.0088,92.0353,865.0
2018-08-01 14:50:00,104.32,104.39,104.32,104.38,2399.0,92.0529,92.1147,92.0529,92.1059,2399.0
2018-08-01 14:55:00,104.39,104.44,104.38,104.43,1913.0,92.1147,92.1588,92.1059,92.15,1913.0
2018-08-01 15:00:00,104.44,104.44,104.39,104.39,3260.0,92.1588,92.1588,92.1147,92.1147,3260.0
2018-08-01 15:05:00,104.39,104.41,104.38,104.41,1495.0,92.1147,92.1323,92.1059,92.1323,1495.0
2018-08-01 15:10:00,104.42,104.43,104.39,104.41,5484.0,92.1412,92.15,92.1147,92.1323,5484.0
2018-08-01 15:15:00,104.41,104.42,104.34,104.37,2437.0,92.1323,92.1412,92.0706,92.097,2437.0
2018-08-01 15:20:00,104.39,104.42,104.38,104.41,2965.0,92.1147,92.1412,92.1059,92.1323,2965.0
2018-08-01 15:25:00,104.4,104.42,104.39,104.41,5686.0,92.1235,92.1412,92.1147,92.1323,5686.0
2018-08-01 15:30:00,104.41,104.47,104.41,104.43,8475.0,92.1323,92.1853,92.1323,92.15,8475.0
2018-08-01 15:35:00,104.43,104.43,104.4,104.41,13722.0,92.15,92.15,92.1235,92.1323,13722.0
2018-08-01 15:40:00,104.42,104.46,104.41,104.46,11810.0,92.1412,92.1765,92.1323,92.1765,11810.0
2018-08-01 15:45:00,104.47,104.47,104.42,104.43,2953.0,92.1853,92.1853,92.1412,92.15,2953.0
2018-08-01 15:50:00,104.41,104.46,104.41,104.44,19004.0,92.1323,92.1765,92.1323,92.1588,19004.0
2018-08-01 15:55:00,104.43,104.43,104.35,104.36,9149.0,92.15,92.15,92.0794,92.0882,9149.0
2018-08-02 09:30:00,103.85,104.06,103.69,103.84,15969.0,91.6382,91.8235,91.497,91.6294,15969.0
2018-08-02 09:35:00,103.9,103.9,103.8,103.84,17144.0,91.6823,91.6823,91.5941,91.6294,17144.0
2018-08-02 09:40:00,103.84,103.96,103.83,103.86,7825.0,91.6294,91.7353,91.6205,91.647,7825.0
2018-08-02 09:45:00,103.86,103.89,103.81,103.89,12466.0,91.647,91.6735,91.6029,91.6735,12466.0
2018-08-02 09:50:00,103.94,104.06,103.93,104.01,4718.0,91.7176,91.8235,91.7088,91.7794,4718.0
2018-08-02 09:55:00,103.98,104.0,103.93,104.0,1428.0,91.7529,91.7706,91.7088,91.7706,1428.0
2018-08-02 10:00:00,104.01,104.04,103.99,104.03,1955.0,91.7794,91.8059,91.7617,91.797,1955.0
2018-08-02 10:05:00,104.08,104.15,104.06,104.08,1400.0,91.8412,91.9029,91.8235,91.8412,1400.0
2018-08-02 10:10:00,104.12,104.12,104.08,104.12,1647.0,91.8764,91.8764,91.8412,91.8764,1647.0
2018-08-02 10:15:00,104.15,104.19,104.12,104.19,2076.0,91.9029,91.9382,91.8764,91.9382,2076.0
2018-08-02 10:20:00,104.18,104.21,104.17,104.21,11998.0,91.9294,91.9559,91.9206,91.9559,11998.0
2018-08-02 10:25:00,104.24,104.24,104.18,104.18,3104.0,91.9823,91.9823,91.9294,91.9294,3104.0
2018-08-02 10:30:00,104.19,104.24,104.17,104.19,2234.0,91.9382,91.9823,91.9206,91.9382,2234.0
2018-08-02 10:35:00,104.17,104.28,104.16,104.26,2691.0,91.9206,92.0176,91.9117,92.0,2691.0
2018-08-02 10:40:00,104.25,104.26,104.15,104.17,3905.0,91.9912,92.0,91.9029,91.9206,3905.0
2018-08-02 10:45:00,104.18,104.18,104.09,104.09,5879.0,91.9294,91.9294,91.85,91.85,5879.0
2018-08-02 10:50:00,104.1,104.14,104.09,104.09,2400.0,91.8588,91.8941,91.85,91.85,2400.0
2018-08-02 10:55:00,104.07,104.16,104.07,104.15,811.0,91.8323,91.9117,91.8323,91.9029,811.0
2018-08-02 11:00:00,104.23,104.24,104.21,104.24,4023.0,91.9735,91.9823,91.9559,91.9823,4023.0
2018-08-02 11:05:00,104.19,104.21,104.19,104.21,1843.0,91.9382,91.9559,91.9382,91.9559,1843.0
2018-08-02 11:10:00,104.19,104.22,104.16,104.22,926.0,91.9382,91.9647,91.9117,91.9647,926.0
2018-08-02 11:15:00,104.25,104.28,104.23,104.28,4316.0,91.9912,92.0176,91.9735,92.0176,4316.0
2018-08-02 11:20:00,104.29,104.32,104.29,104.3,993.0,92.0265,92.0529,92.0265,92.0353,993.0
2018-08-02 11:25:00,104.32,104.33,104.25,104.27,1531.0,92.0529,92.0618,91.9912,92.0088,1531.0
2018-08-02 11:30:00,104.28,104.3,104.25,104.26,2244.0,92.0176,92.0353,91.9912,92.0,2244.0
2018-08-02 11:35:00,104.31,104.33,104.3,104.3,4637.0,92.0441,92.0618,92.0353,92.0353,4637.0
2018-08-02 11:40:00,104.3,104.3,104.26,104.26,795.0,92.0353,92.0353,92.0,92.0,795.0
2018-08-02 11:45:00,104.26,104.37,104.26,104.35,6935.0,92.0,92.097,92.0,92.0794,6935.0
2018-08-02 11:50:00,104.33,104.34,104.3,104.33,3181.0,92.0618,92.0706,92.0353,92.0618,3181.0
2018-08-02 11:55:00,104.34,104.42,104.34,104.42,1450.0,92.0706,92.1412,92.0706,92.1412,1450.0
2018-08-02 12:00:00,104.36,104.43,104.36,104.43,2750.0,92.0882,92.15,92.0882,92.15,2750.0
2018-08-02 12:05:00,104.44,104.54,104.44,104.5,5945.0,92.1588,92.2471,92.1588,92.2118,5945.0
2018-08-02 12:10:00,104.47,104.51,104.47,104.48,1225.0,92.1853,92.2206,92.1853,92.1941,1225.0
2018-08-02 12:15:00,104.48,104.49,104.46,104.49,1586.0,92.1941,92.2029,92.1765,92.2029,1586.0
2018-08-02 12:20:00,104.5,104.6,104.5,104.6,2747.0,92.2118,92.3,92.2118,92.3,2747.0
2018-08-02 12:25:00,104.59,104.62,104.57,104.58,2330.0,92.2912,92.3177,92.2735,92.2824,2330.0
2018-08-02 12:30:00,104.59,104.59,104.55,104.56,4047.0,92.2912,92.2912,92.2559,92.2647,4047.0
2018-08-02 12:35:00,104.59,104.59,104.54,104.57,6462.0,92.2912,92.2912,92.2471,92.2735,6462.0
2018-08-02 12:40:00,104.58,104.62,104.58,104.6,4132.0,92.2824,92.3177,92.2824,92.3,4132.0
2018-08-02 12:45:00,104.62,104.63,104.62,104.63,600.0,92.3177,92.3265,92.3177,92.3265,600.0
2018-08-02 12:50:00,104.63,104.65,104.62,104.64,2402.0,92.3265,92.3441,92.3177,92.3353,2402.0
2018-08-02 12:55:00,104.66,104.66,104.63,104.64,1623.0,92.3529,92.3529,92.3265,92.3353,1623.0
2018-08-02 13:00:00,104.66,104.68,104.65,104.66,2565.0,92.3529,92.3706,92.3441,92.3529,2565.0
2018-08-02 13:05:00,104.64,104.7,104.63,104.69,3426.0,92.3353,92.3882,92.3265,92.3794,3426.0
2018-08-02 13:10:00,104.68,104.68,104.65,104.65,300.0,92.3706,92.3706,92.3441,92.3441,300.0
2018-08-02 13:15:00,104.63,104.72,104.63,104.7,5219.0,92.3265,92.4059,92.3265,92.3882,5219.0
2018-08-02 13:20:00,104.72,104.73,104.67,104.68,2307.0,92.4059,92.4147,92.3618,92.3706,2307.0
2018-08-02 13:25:00,104.69,104.7,104.68,104.69,1262.0,92.3794,92.3882,92.3706,92.3794,1262.0
2018-08-02 13:30:00,104.72,104.75,104.7,104.73,5981.0,92.4059,92.4324,92.3882,92.4147,5981.0
2018-08-02 13:35:00,104.77,104.77,104.71,104.72,3207.0,92.45,92.45,92.3971,92.4059,3207.0
2018-08-02 13:40:00,104.72,104.74,104.72,104.74,1172.0,92.4059,92.4235,92.4059,92.4235,1172.0
2018-08-02 13:45:00,104.73,104.77,104.72,104.75,1614.0,92.4147,92.45,92.4059,92.4324,1614.0
2018-08-02 13:50:00,104.75,104.76,104.74,104.76,632.0,92.4324,92.4412,92.4235,92.4412,632.0
2018-08-02 13:55:00,104.76,104.8,104.76,104.8,1268.0,92.4412,92.4765,92.4412,92.4765,1268.0
2018-08-02 14:00:00,104.78,104.82,104.76,104.81,1387.0,92.4588,92.4941,92.4412,92.4853,1387.0
2018-08-02 14:05:00,104.8,104.81,104.78,104.8,3431.0,92.4765,92.4853,92.4588,92.4765,3431.0
2018-08-02 14:10:00,104.8,104.8,104.77,104.77,744.0,92.4765,92.4765,92.45,92.45,744.0
2018-08-02 14:15:00,104.81,104.81,104.75,104.75,4078.0,92.4853,92.4853,92.4324,92.4324,4078.0
2018-08-02 14:20:00,104.73,104.75,104.71,104.72,3004.0,92.4147,92.4324,92.3971,92.4059,3004.0
2018-08-02 14:25:00,104.7,104.72,104.7,104.72,10046.0,92.3882,92.4059,92.3882,92.4059,10046.0
2018-08-02 14:30:00,104.72,104.74,104.7,104.7,2081.0,92.4059,92.4235,92.3882,92.3882,2081.0
2018-08-02 14:35:00,104.71,104.74,104.71,104.73,2522.0,92.3971,92.4235,92.3971,92.4147,2522.0
2018-08-02 14:40:00,104.73,104.75,104.7,104.7,3593.0,92.4147,92.4324,92.3882,92.3882,3593.0
2018-08-02 14:45:00,104.71,104.72,104.68,104.69,2382.0,92.3971,92.4059,92.3706,92.3794,2382.0
2018-08-02 14:50:00,104.7,104.74,104.69,104.73,1764.0,92.3882,92.4235,92.3794,92.4147,1764.0
2018-08-02 14:55:00,104.72,104.75,104.71,104.75,5345.0,92.4059,92.4324,92.3971,92.4324,5345.0
2018-08-02 15:00:00,104.76,104.76,104.73,104.75,1558.0,92.4412,92.4412,92.4147,92.4324,1558.0
2018-08-02 15:05:00,104.75,104.77,104.7,104.74,2700.0,92.4324,92.45,92.3882,92.4235,2700.0
2018-08-02 15:10:00,104.67,104.71,104.67,104.7,9987.0,92.3618,92.3971,92.3618,92.3882,9987.0
2018-08-02 15:15:00,104.7,104.77,104.7,104.77,1303.0,92.3882,92.45,92.3882,92.45,1303.0
2018-08-02 15:20:00,104.78,104.78,104.74,104.75,6781.0,92.4588,92.4588,92.4235,92.4324,6781.0
2018-08-02 15:25:00,104.76,104.76,104.74,104.76,4113.0,92.4412,92.4412,92.4235,92.4412,4113.0
2018-08-02 15:30:00,104.75,104.77,104.74,104.77,2870.0,92.4324,92.45,92.4235,92.45,2870.0
2018-08-02 15:35:00,104.76,104.8,104.76,104.78,4456.0,92.4412,92.4765,92.4412,92.4588,4456.0
2018-08-02 15:40:00,104.79,104.8,104.78,104.79,59247.0,92.4677,92.4765,92.4588,92.4677,59247.0
2018-08-02 15:45:00,104.82,104.87,104.82,104.86,3765.0,92.4941,92.5383,92.4941,92.5294,3765.0
2018-08-02 15:50:00,104.84,104.84,104.81,104.83,5374.0,92.5118,92.5118,92.4853,92.503,5374.0
2018-08-02 15:55:00,104.82,104.82,104.77,104.79,8325.0,92.4941,92.4941,92.45,92.4677,8325.0
2018-08-03 09:30:00,104.89,105.0,104.81,104.99,10961.0,92.5559,92.653,92.4853,92.6441,10961.0
2018-08-03 09:35:00,105.0,105.06,104.96,104.98,7718.0,92.653,92.7059,92.6177,92.6353,7718.0
2018-08-03 09:40:00,104.98,105.02,104.98,105.02,2249.0,92.6353,92.6706,92.6353,92.6706,2249.0
2018-08-03 09:45:00,105.02,105.05,105.01,105.02,3474.0,92.6706,92.6971,92.6618,92.6706,3474.0
2018-08-03 09:50:00,104.99,104.99,104.94,104.96,3826.0,92.6441,92.6441,92.6,92.6177,3826.0
2018-08-03 09:55:00,104.91,104.93,104.88,104.93,6007.0,92.5736,92.5912,92.5471,92.5912,6007.0
2018-08-03 10:00:00,104.94,104.97,104.89,104.97,2617.0,92.6,92.6265,92.5559,92.6265,2617.0
2018-08-03 10:05:00,104.98,104.99,104.95,104.96,1142.0,92.6353,92.6441,92.6088,92.6177,1142.0
2018-08-03 10:10:00,104.97,104.98,104.92,104.92,2537.0,92.6265,92.6353,92.5824,92.5824,2537.0
2018-08-03 10:15:00,104.96,104.99,104.96,104.97,1125.0,92.6177,92.6441,92.6177,92.6265,1125.0
2018-08-03 10:20:00,104.97,105.03,104.97,105.03,1235.0,92.6265,92.6794,92.6265,92.6794,1235.0
2018-08-03 10:25:00,105.02,105.15,105.02,105.13,3591.0,92.6706,92.7853,92.6706,92.7677,3591.0
2018-08-03 10:30:00,105.11,105.11,105.06,105.07,5186.0,92.75,92.75,92.7059,92.7147,5186.0
2018-08-03 10:35:00,105.08,105.08,105.05,105.06,1932.0,92.7236,92.7236,92.6971,92.7059,1932.0
2018-08-03 10:40:00,105.09,105.11,105.07,105.07,6012.0,92.7324,92.75,92.7147,92.7147,6012.0
2018-08-03 10:45:00,105.06,105.1,105.05,105.1,3674.0,92.7059,92.7412,92.6971,92.7412,3674.0
2018-08-03 10:50:00,105.07,105.08,105.02,105.02,3963.0,92.7147,92.7236,92.6706,92.6706,3963.0
2018-08-03 10:55:00,105.04,105.05,105.02,105.04,2431.0,92.6883,92.6971,92.6706,92.6883,2431.0
2018-08-03 11:00:00,105.05,105.07,105.02,105.03,3647.0,92.6971,92.7147,92.6706,92.6794,3647.0
2018-08-03 11:05:00,105.02,105.05,105.02,105.04,1806.0,92.6706,92.6971,92.6706,92.6883,1806.0
2018-08-03 11:10:00,105.06,105.08,105.05,105.08,1905.0,92.7059,92.7236,92.6971,92.7236,1905.0
2018-08-03 11:15:00,105.07,105.07,104.98,104.98,1073.0,92.7147,92.7147,92.6353,92.6353,1073.0
2018-08-03 11:20:00,105.0,105.07,104.99,105.03,4346.0,92.653,92.7147,92.6441,92.6794,4346.0
2018-08-03 11:25:00,105.02,105.02,104.99,104.99,3157.0,92.6706,92.6706,92.6441,92.6441,3157.0
2018-08-03 11:30:00,105.0,105.02,104.99,105.02,2648.0,92.653,92.6706,92.6441,92.6706,2648.0
2018-08-03 11:35:00,105.05,105.05,105.0,105.02,3533.0,92.6971,92.6971,92.653,92.6706,3533.0
2018-08-03 11:40:00,105.01,105.03,105.01,105.03,2030.0,92.6618,92.6794,92.6618,92.6794,2030.0
2018-08-03 11:45:00,105.03,105.03,105.01,105.01,6986.0,92.6794,92.6794,92.6618,92.6618,6986.0
2018-08-03 11:50:00,104.98,105.01,104.98,104.99,2474.0,92.6353,92.6618,92.6353,92.6441,2474.0
2018-08-03 11:55:00,104.97,104.98,104.9,104.9,4315.0,92.6265,92.6353,92.5647,92.5647,4315.0
2018-08-03 12:00:00,104.94,104.95,104.93,104.94,5400.0,92.6,92.6088,92.5912,92.6,5400.0
2018-08-03 12:05:00,104.95,104.97,104.94,104.95,1704.0,92.6088,92.6265,92.6,92.6088,1704.0
2018-08-03 12:10:00,104.96,104.97,104.95,104.96,1115.0,92.6177,92.6265,92.6088,92.6177,1115.0
2018-08-03 12:15:00,104.97,105.04,104.97,105.02,10633.0,92.6265,92.6883,92.6265,92.6706,10633.0
2018-08-03 12:20:00,105.04,105.04,105.02,105.02,1252.0,92.6883,92.6883,92.6706,92.6706,1252.0
2018-08-03 12:25:00,105.04,105.05,105.02,105.05,2246.0,92.6883,92.6971,92.6706,92.6971,2246.0
2018-08-03 12:30:00,105.07,105.07,105.04,105.04,1238.0,92.7147,92.7147,92.6883,92.6883,1238.0
2018-08-03 12:35:00,105.06,105.07,105.05,105.06,1324.0,92.7059,92.7147,92.6971,92.7059,1324.0
2018-08-03 12:40:00,105.06,105.06,105.04,105.06,1971.0,92.7059,92.7059,92.6883,92.7059,1971.0
2018-08-03 12:45:00,105.03,105.03,105.01,105.03,3089.0,92.6794,92.6794,92.6618,92.6794,3089.0
2018-08-03 12:50:00,105.02,105.04,105.01,105.03,1381.0,92.6706,92.6883,92.6618,92.6794,1381.0
2018-08-03 12:55:00,105.03,105.06,105.02,105.05,1484.0,92.6794,92.7059,92.6706,92.6971,1484.0
2018-08-03 13:00:00,105.06,105.09,105.04,105.08,1255.0,92.7059,92.7324,92.6883,92.7236,1255.0
2018-08-03 13:05:00,105.09,105.09,105.07,105.07,330.0,92.7324,92.7324,92.7147,92.7147,330.0
2018-08-03 13:10:00,105.07,105.1,105.07,105.1,1649.0,92.7147,92.7412,92.7147,92.7412,1649.0
2018-08-03 13:15:00,105.11,105.11,105.09,105.09,1837.0,92.75,92.75,92.7324,92.7324,1837.0
2018-08-03 13:20:00,105.1,105.14,105.09,105.14,3668.0,92.7412,92.7765,92.7324,92.7765,3668.0
2018-08-03 13:25:00,105.13,105.14,105.12,105.13,740.0,92.7677,92.7765,92.7589,92.7677,740.0
2018-08-03 13:30:00,105.15,105.15,105.1,105.1,1514.0,92.7853,92.7853,92.7412,92.7412,1514.0
2018-08-03 13:35:00,105.11,105.12,105.1,105.11,848.0,92.75,92.7589,92.7412,92.75,848.0
2018-08-03 13:40:00,105.12,105.13,105.11,105.13,385.0,92.7589,92.7677,92.75,92.7677,385.0
2018-08-03 13:45:00,105.11,105.12,105.1,105.1,1541.0,92.75,92.7589,92.7412,92.7412,1541.0
2018-08-03 13:50:00,105.11,105.12,105.11,105.12,426.0,92.75,92.7589,92.75,92.7589,426.0
2018-08-03 13:55:00,105.15,105.16,105.14,105.15,2801.0,92.7853,92.7942,92.7765,92.7853,2801.0
2018-08-03 14:00:00,105.13,105.16,105.13,105.16,1127.0,92.7677,92.7942,92.7677,92.7942,1127.0
2018-08-03 14:05:00,105.15,105.15,105.12,105.14,4684.0,92.7853,92.7853,92.7589,92.7765,4684.0
2018-08-03 14:10:00,105.12,105.13,105.12,105.12,797.0,92.7589,92.7677,92.7589,92.7589,797.0
2018-08-03 14:15:00,105.12,105.14,105.12,105.13,778.0,92.7589,92.7765,92.7589,92.7677,778.0
2018-08-03 14:20:00,105.13,105.13,105.12,105.13,601.0,92.7677,92.7677,92.7589,92.7677,601.0
2018-08-03 14:25:00,105.15,105.16,105.14,105.15,2010.0,92.7853,92.7942,92.7765,92.7853,2010.0
2018-08-03 14:30:00,105.17,105.2,105.16,105.18,2845.0,92.803,92.8294,92.7942,92.8118,2845.0
2018-08-03 14:35:00,105.18,105.19,105.18,105.19,862.0,92.8118,92.8206,92.8118,92.8206,862.0
2018-08-03 14:40:00,105.18,105.19,105.17,105.19,3450.0,92.8118,92.8206,92.803,92.8206,3450.0
2018-08-03 14:45:00,105.19,105.19,105.17,105.18,4680.0,92.8206,92.8206,92.803,92.8118,4680.0
2018-08-03 14:50:00,105.19,105.2,105.18,105.2,686.0,92.8206,92.8294,92.8118,92.8294,686.0
2018-08-03 14:55:00,105.19,105.21,105.19,105.2,943.0,92.8206,92.8383,92.8206,92.8294,943.0
2018-08-03 15:00:00,105.22,105.24,105.22,105.24,2178.0,92.8471,92.8647,92.8471,92.8647,2178.0
2018-08-03 15:05:00,105.24,105.24,105.23,105.23,3594.0,92.8647,92.8647,92.8559,92.8559,3594.0
2018-08-03 15:10:00,105.23,105.28,105.22,105.27,26893.0,92.8559,92.9,92.8471,92.8912,26893.0
2018-08-03 15:15:00,105.28,105.31,105.28,105.3,4968.0,92.9,92.9265,92.9,92.9177,4968.0
2018-08-03 15:20:00,105.32,105.34,105.32,105.34,5890.0,92.9353,92.953,92.9353,92.953,5890.0
2018-08-03 15:25:00,105.34,105.34,105.27,105.27,26198.0,92.953,92.953,92.8912,92.8912,26198.0
2018-08-03 15:30:00,105.27,105.28,105.24,105.28,3132.0,92.8912,92.9,92.8647,92.9,3132.0
2018-08-03 15:35:00,105.28,105.3,105.27,105.3,7669.0,92.9,92.9177,92.8912,92.9177,7669.0
2018-08-03 15:40:00,105.29,105.31,105.28,105.31,946.0,92.9089,92.9265,92.9,92.9265,946.0
2018-08-03 15:45:00,105.31,105.32,105.28,105.29,3500.0,92.9265,92.9353,92.9,92.9089,3500.0
2018-08-03 15:50:00,105.3,105.32,105.29,105.3,4499.0,92.9177,92.9353,92.9089,92.9177,4499.0
2018-08-03 15:55:00,105.3,105.32,105.26,105.31,6300.0,92.9177,92.9353,92.8824,92.9265,6300.0
2018-08-06 09:30:00,105.28,105.28,105.17,105.17,13034.0,92.9,92.9,92.803,92.803,13034.0
2018-08-06 09:35:00,105.16,105.3,105.16,105.3,4743.0,92.7942,92.9177,92.7942,92.9177,4743.0
2018-08-06 09:40:00,105.28,105.3,105.25,105.29,12303.0,92.9,92.9177,92.8736,92.9089,12303.0
2018-08-06 09:45:00,105.32,105.41,105.31,105.37,8382.0,92.9353,93.0148,92.9265,92.9795,8382.0
2018-08-06 09:50:00,105.36,105.41,105.36,105.4,5311.0,92.9706,93.0148,92.9706,93.0059,5311.0
2018-08-06 09:55:00,105.38,105.42,105.37,105.37,2788.0,92.9883,93.0236,92.9795,92.9795,2788.0
2018-08-06 10:00:00,105.37,105.38,105.35,105.35,3200.0,92.9795,92.9883,92.9618,92.9618,3200.0
2018-08-06 10:05:00,105.36,105.38,105.36,105.37,3310.0,92.9706,92.9883,92.9706,92.9795,3310.0
2018-08-06 10:10:00,105.43,105.44,105.41,105.44,2725.0,93.0324,93.0412,93.0148,93.0412,2725.0
2018-08-06 10:15:00,105.44,105.46,105.42,105.45,10934.0,93.0412,93.0589,93.0236,93.0501,10934.0
2018-08-06 10:20:00,105.45,105.46,105.4,105.4,2622.0,93.0501,93.0589,93.0059,93.0059,2622.0
2018-08-06 10:25:00,105.41,105.41,105.31,105.32,6545.0,93.0148,93.0148,92.9265,92.9353,6545.0
2018-08-06 10:30:00,105.31,105.38,105.31,105.37,4070.0,92.9265,92.9883,92.9265,92.9795,4070.0
2018-08-06 10:35:00,105.42,105.42,105.38,105.41,1205.0,93.0236,93.0236,92.9883,93.0148,1205.0
2018-08-06 10:40:00,105.41,105.42,105.38,105.39,6016.0,93.0148,93.0236,92.9883,92.9971,6016.0
2018-08-06 10:45:00,105.42,105.44,105.41,105.41,3587.0,93.0236,93.0412,93.0148,93.0148,3587.0
2018-08-06 10:50:00,105.39,105.42,105.38,105.42,3531.0,92.9971,93.0236,92.9883,93.0236,3531.0
2018-08-06 10:55:00,105.41,105.44,105.41,105.43,4996.0,93.0148,93.0412,93.0148,93.0324,4996.0
2018-08-06 11:00:00,105.46,105.49,105.45,105.48,2510.0,93.0589,93.0853,93.0501,93.0765,2510.0
2018-08-06 11:05:00,105.47,105.48,105.44,105.45,5808.0,93.0677,93.0765,93.0412,93.0501,5808.0
2018-08-06 11:10:00,105.46,105.48,105.44,105.46,15298.0,93.0589,93.0765,93.0412,93.0589,15298.0
2018-08-06 11:15:00,105.45,105.46,105.38,105.4,13705.0,93.0501,93.0589,92.9883,93.0059,13705.0
2018-08-06 11:20:00,105.4,105.45,105.39,105.45,7406.0,93.0059,93.0501,92.9971,93.0501,7406.0
2018-08-06 11:25:00,105.46,105.47,105.45,105.46,1377.0,93.0589,93.0677,93.0501,93.0589,1377.0
2018-08-06 11:30:00,105.46,105.47,105.44,105.47,2000.0,93.0589,93.0677,93.0412,93.0677,2000.0
2018-08-06 11:35:00,105.47,105.48,105.46,105.46,1867.0,93.0677,93.0765,93.0589,93.0589,1867.0
2018-08-06 11:40:00,105.48,105.51,105.47,105.5,5286.0,93.0765,93.103,93.0677,93.0942,5286.0
2018-08-06 11:45:00,105.5,105.52,105.49,105.52,1928.0,93.0942,93.1118,93.0853,93.1118,1928.0
2018-08-06 11:50:00,105.52,105.53,105.51,105.51,5912.0,93.1118,93.1206,93.103,93.103,5912.0
2018-08-06 11:55:00,105.51,105.53,105.51,105.53,1411.0,93.103,93.1206,93.103,93.1206,1411.0
2018-08-06 12:00:00,105.53,105.56,105.52,105.56,2908.0,93.1206,93.1471,93.1118,93.1471,2908.0
2018-08-06 12:05:00,105.55,105.57,105.54,105.57,4600.0,93.1383,93.1559,93.1295,93.1559,4600.0
2018-08-06 12:10:00,105.57,105.64,105.57,105.63,3071.0,93.1559,93.2177,93.1559,93.2089,3071.0
2018-08-06 12:15:00,105.62,105.62,105.6,105.61,12127.0,93.2001,93.2001,93.1824,93.1912,12127.0
2018-08-06 12:20:00,105.62,105.64,105.61,105.64,2681.0,93.2001,93.2177,93.1912,93.2177,2681.0
2018-08-06 12:25:00,105.66,105.66,105.62,105.63,3771.0,93.2354,93.2354,93.2001,93.2089,3771.0
2018-08-06 12:30:00,105.63,105.65,105.63,105.65,1400.0,93.2089,93.2265,93.2089,93.2265,1400.0
2018-08-06 12:35:00,105.66,105.68,105.64,105.67,3273.0,93.2354,93.253,93.2177,93.2442,3273.0
2018-08-06 12:40:00,105.67,105.68,105.66,105.67,447.0,93.2442,93.253,93.2354,93.2442,447.0
2018-08-06 12:45:00,105.68,105.68,105.66,105.67,1046.0,93.253,93.253,93.2354,93.2442,1046.0
2018-08-06 12:50:00,105.66,105.67,105.65,105.66,6694.0,93.2354,93.2442,93.2265,93.2354,6694.0
2018-08-06 12:55:00,105.67,105.68,105.66,105.67,2276.0,93.2442,93.253,93.2354,93.2442,2276.0
2018-08-06 13:00:00,105.67,105.69,105.66,105.68,900.0,93.2442,93.2618,93.2354,93.253,900.0
2018-08-06 13:05:00,105.68,105.7,105.67,105.69,927.0,93.253,93.2707,93.2442,93.2618,927.0
2018-08-06 13:10:00,105.7,105.71,105.69,105.69,1917.0,93.2707,93.2795,93.2618,93.2618,1917.0
2018-08-06 13:15:00,105.69,105.72,105.67,105.67,6785.0,93.2618,93.2883,93.2442,93.2442,6785.0
2018-08-06 13:20:00,105.64,105.65,105.62,105.63,6468.0,93.2177,93.2265,93.2001,93.2089,6468.0
2018-08-06 13:25:00,105.6,105.6,105.57,105.58,523.0,93.1824,93.1824,93.1559,93.1648,523.0
2018-08-06 13:30:00,105.57,105.57,105.54,105.56,1200.0,93.1559,93.1559,93.1295,93.1471,1200.0
2018-08-06 13:35:00,105.56,105.57,105.54,105.57,7574.0,93.1471,93.1559,93.1295,93.1559,7574.0
2018-08-06 13:40:00,105.56,105.56,105.54,105.54,2410.0,93.1471,93.1471,93.1295,93.1295,2410.0
2018-08-06 13:45:00,105.52,105.54,105.52,105.53,2156.0,93.1118,93.1295,93.1118,93.1206,2156.0
2018-08-06 13:50:00,105.54,105.54,105.52,105.54,905.0,93.1295,93.1295,93.1118,93.1295,905.0
2018-08-06 13:55:00,105.52,105.54,105.52,105.54,1470.0,93.1118,93.1295,93.1118,93.1295,1470.0
2018-08-06 14:00:00,105.54,105.56,105.52,105.53,3748.0,93.1295,93.1471,93.1118,93.1206,3748.0
2018-08-06 14:05:00,105.56,105.57,105.55,105.56,1696.0,93.1471,93.1559,93.1383,93.1471,1696.0
2018-08-06 14:10:00,105.56,105.58,105.56,105.58,206.0,93.1471,93.1648,93.1471,93.1648,206.0
2018-08-06 14:15:00,105.6,105.61,105.59,105.59,1020.0,93.1824,93.1912,93.1736,93.1736,1020.0
2018-08-06 14:20:00,105.6,105.61,105.59,105.59,1317.0,93.1824,93.1912,93.1736,93.1736,1317.0
2018-08-06 14:25:00,105.6,105.61,105.59,105.6,4310.0,93.1824,93.1912,93.1736,93.1824,4310.0
2018-08-06 14:30:00,105.61,105.62,105.59,105.59,656.0,93.1912,93.2001,93.1736,93.1736,656.0
2018-08-06 14:35:00,105.6,105.6,105.59,105.6,1153.0,93.1824,93.1824,93.1736,93.1824,1153.0
2018-08-06 14:40:00,105.59,105.64,105.58,105.63,1011.0,93.1736,93.2177,93.1648,93.2089,1011.0
2018-08-06 14:45:00,105.64,105.65,105.63,105.65,8944.0,93.2177,93.2265,93.2089,93.2265,8944.0
2018-08-06 14:50:00,105.63,105.63,105.6,105.6,1325.0,93.2089,93.2089,93.1824,93.1824,1325.0
2018-08-06 14:55:00,105.62,105.63,105.6,105.6,1358.0,93.2001,93.2089,93.1824,93.1824,1358.0
2018-08-06 15:00:00,105.59,105.59,105.54,105.56,1398.0,93.1736,93.1736,93.1295,93.1471,1398.0
2018-08-06 15:05:00,105.55,105.55,105.52,105.53,9157.0,93.1383,93.1383,93.1118,93.1206,9157.0
2018-08-06 15:10:00,105.51,105.53,105.5,105.53,2992.0,93.103,93.1206,93.0942,93.1206,2992.0
2018-08-06 15:15:00,105.52,105.53,105.49,105.53,2329.0,93.1118,93.1206,93.0853,93.1206,2329.0
2018-08-06 15:20:00,105.53,105.54,105.52,105.52,2739.0,93.1206,93.1295,93.1118,93.1118,2739.0
2018-08-06 15:25:00,105.52,105.54,105.51,105.54,4897.0,93.1118,93.1295,93.103,93.1295,4897.0
2018-08-06 15:30:00,105.54,105.57,105.52,105.55,7871.0,93.1295,93.1559,93.1118,93.1383,7871.0
2018-08-06 15:35:00,105.55,105.56,105.53,105.54,10841.0,93.1383,93.1471,93.1206,93.1295,10841.0
2018-08-06 15:40:00,105.53,105.55,105.52,105.55,4280.0,93.1206,93.1383,93.1118,93.1383,4280.0
2018-08-06 15:45:00,105.55,105.57,105.52,105.55,2991.0,93.1383,93.1559,93.1118,93.1383,2991.0
2018-08-06 15:50:00,105.56,105.57,105.52,105.54,2741.0,93.1471,93.1559,93.1118,93.1295,2741.0
2018-08-06 15:55:00,105.53,105.57,105.53,105.57,7057.0,93.1206,93.1559,93.1206,93.1559,7057.0
2018-08-07 09:30:00,105.74,105.74,105.61,105.66,40862.0,93.306,93.306,93.1912,93.2354,40862.0
2018-08-07 09:35:00,105.67,105.71,105.64,105.71,4163.0,93.2442,93.2795,93.2177,93.2795,4163.0
2018-08-07 09:40:00,105.72,105.76,105.7,105.7,13965.0,93.2883,93.3236,93.2707,93.2707,13965.0
2018-08-07 09:45:00,105.71,105.72,105.65,105.65,7397.0,93.2795,93.2883,93.2265,93.2265,7397.0
2018-08-07 09:50:00,105.67,105.7,105.66,105.7,3922.0,93.2442,93.2707,93.2354,93.2707,3922.0
2018-08-07 09:55:00,105.71,105.75,105.7,105.7,8871.0,93.2795,93.3148,93.2707,93.2707,8871.0
2018-08-07 10:00:00,105.71,105.74,105.7,105.73,4262.0,93.2795,93.306,93.2707,93.2971,4262.0
2018-08-07 10:05:00,105.75,105.78,105.74,105.77,6830.0,93.3148,93.3412,93.306,93.3324,6830.0
2018-08-07 10:10:00,105.81,105.81,105.76,105.76,3205.0,93.3677,93.3677,93.3236,93.3236,3205.0
2018-08-07 10:15:00,105.78,105.8,105.74,105.77,5876.0,93.3412,93.3589,93.306,93.3324,5876.0
2018-08-07 10:20:00,105.78,105.81,105.78,105.8,4519.0,93.3412,93.3677,93.3412,93.3589,4519.0
2018-08-07 10:25:00,105.8,105.8,105.78,105.79,2224.0,93.3589,93.3589,93.3412,93.3501,2224.0
2018-08-07 10:30:00,105.81,105.82,105.77,105.77,4364.0,93.3677,93.3765,93.3324,93.3324,4364.0
2018-08-07 10:35:00,105.77,105.87,105.75,105.87,5311.0,93.3324,93.4207,93.3148,93.4207,5311.0
2018-08-07 10:40:00,105.86,105.87,105.8,105.8,6634.0,93.4118,93.4207,93.3589,93.3589,6634.0
2018-08-07 10:45:00,105.81,105.84,105.79,105.84,5192.0,93.3677,93.3942,93.3501,93.3942,5192.0
2018-08-07 10:50:00,105.82,105.86,105.81,105.86,2778.0,93.3765,93.4118,93.3677,93.4118,2778.0
2018-08-07 10:55:00,105.86,105.86,105.83,105.84,2240.0,93.4118,93.4118,93.3854,93.3942,2240.0
2018-08-07 11:00:00,105.82,105.91,105.81,105.89,6843.0,93.3765,93.456,93.3677,93.4383,6843.0
2018-08-07 11:05:00,105.89,105.91,105.87,105.89,2476.0,93.4383,93.456,93.4207,93.4383,2476.0
2018-08-07 11:10:00,105.9,105.91,105.88,105.91,1900.0,93.4471,93.456,93.4295,93.456,1900.0
2018-08-07 11:15:00,105.92,105.92,105.86,105.87,5133.0,93.4648,93.4648,93.4118,93.4207,5133.0
2018-08-07 11:20:00,105.87,105.89,105.82,105.84,6830.0,93.4207,93.4383,93.3765,93.3942,6830.0
2018-08-07 11:25:00,105.85,105.85,105.83,105.84,2408.0,93.403,93.403,93.3854,93.3942,2408.0
2018-08-07 11:30:00,105.82,105.82,105.8,105.8,4993.0,93.3765,93.3765,93.3589,93.3589,4993.0
2018-08-07 11:35:00,105.84,105.87,105.83,105.86,4478.0,93.3942,93.4207,93.3854,93.4118,4478.0
2018-08-07 11:40:00,105.85,105.86,105.82,105.85,3702.0,93.403,93.4118,93.3765,93.403,3702.0
2018-08-07 11:45:00,105.85,105.85,105.8,105.82,3539.0,93.403,93.403,93.3589,93.3765,3539.0
2018-08-07 11:50:00,105.81,105.83,105.8,105.82,1793.0,93.3677,93.3854,93.3589,93.3765,1793.0
2018-08-07 11:55:00,105.81,105.84,105.81,105.84,3216.0,93.3677,93.3942,93.3677,93.3942,3216.0
2018-08-07 12:00:00,105.83,105.87,105.83,105.86,6051.0,93.3854,93.4207,93.3854,93.4118,6051.0
2018-08-07 12:05:00,105.85,105.86,105.84,105.86,3144.0,93.403,93.4118,93.3942,93.4118,3144.0
2018-08-07 12:10:00,105.86,105.88,105.86,105.88,2322.0,93.4118,93.4295,93.4118,93.4295,2322.0
2018-08-07 12:15:00,105.88,105.89,105.87,105.89,9700.0,93.4295,93.4383,93.4207,93.4383,9700.0
2018-08-07 12:20:00,105.88,105.92,105.88,105.91,5186.0,93.4295,93.4648,93.4295,93.456,5186.0
2018-08-07 12:25:00,105.91,105.93,105.86,105.87,21339.0,93.456,93.4736,93.4118,93.4207,21339.0
2018-08-07 12:30:00,105.87,105.87,105.83,105.84,2509.0,93.4207,93.4207,93.3854,93.3942,2509.0
2018-08-07 12:35:00,105.85,105.87,105.84,105.87,2160.0,93.403,93.4207,93.3942,93.4207,2160.0
2018-08-07 12:40:00,105.87,105.9,105.87,105.89,3458.0,93.4207,93.4471,93.4207,93.4383,3458.0
2018-08-07 12:45:00,105.9,105.9,105.87,105.89,2674.0,93.4471,93.4471,93.4207,93.4383,2674.0
2018-08-07 12:50:00,105.88,105.89,105.88,105.88,19421.0,93.4295,93.4383,93.4295,93.4295,19421.0
2018-08-07 12:55:00,105.88,105.89,105.88,105.88,906.0,93.4295,93.4383,93.4295,93.4295,906.0
2018-08-07 13:00:00,105.88,105.88,105.85,105.88,17959.0,93.4295,93.4295,93.403,93.4295,17959.0
2018-08-07 13:05:00,105.88,105.88,105.85,105.87,4142.0,93.4295,93.4295,93.403,93.4207,4142.0
2018-08-07 13:10:00,105.88,105.89,105.87,105.89,1804.0,93.4295,93.4383,93.4207,93.4383,1804.0
2018-08-07 13:15:00,105.87,105.87,105.82,105.83,3720.0,93.4207,93.4207,93.3765,93.3854,3720.0
2018-08-07 13:20:00,105.82,105.85,105.81,105.81,1580.0,93.3765,93.403,93.3677,93.3677,1580.0
2018-08-07 13:25:00,105.82,105.84,105.8,105.83,3556.0,93.3765,93.3942,93.3589,93.3854,3556.0
2018-08-07 13:30:00,105.83,105.85,105.82,105.85,1213.0,93.3854,93.403,93.3765,93.403,1213.0
2018-08-07 13:35:00,105.85,105.85,105.81,105.81,1165.0,93.403,93.403,93.3677,93.3677,1165.0
2018-08-07 13:40:00,105.8,105.83,105.8,105.81,4754.0,93.3589,93.3854,93.3589,93.3677,4754.0
2018-08-07 13:45:00,105.84,105.87,105.84,105.86,1712.0,93.3942,93.4207,93.3942,93.4118,1712.0
2018-08-07 13:50:00,105.86,105.88,105.85,105.86,3931.0,93.4118,93.4295,93.403,93.4118,3931.0
2018-08-07 13:55:00,105.86,105.86,105.85,105.86,2325.0,93.4118,93.4118,93.403,93.4118,2325.0
2018-08-07 14:00:00,105.85,105.87,105.84,105.86,3130.0,93.403,93.4207,93.3942,93.4118,3130.0
2018-08-07 14:05:00,105.88,105.88,105.85,105.85,2580.0,93.4295,93.4295,93.403,93.403,2580.0
2018-08-07 14:10:00,105.85,105.86,105.84,105.84,3584.0,93.403,93.4118,93.3942,93.3942,3584.0
2018-08-07 14:15:00,105.84,105.84,105.81,105.81,2536.0,93.3942,93.3942,93.3677,93.3677,2536.0
2018-08-07 14:20:00,105.83,105.85,105.82,105.85,8328.0,93.3854,93.403,93.3765,93.403,8328.0
2018-08-07 14:25:00,105.85,105.88,105.85,105.87,3197.0,93.403,93.4295,93.403,93.4207,3197.0
2018-08-07 14:30:00,105.87,105.87,105.84,105.85,3190.0,93.4207,93.4207,93.3942,93.403,3190.0
2018-08-07 14:35:00,105.85,105.86,105.84,105.86,3018.0,93.403,93.4118,93.3942,93.4118,3018.0
2018-08-07 14:40:00,105.86,105.87,105.84,105.86,4637.0,93.4118,93.4207,93.3942,93.4118,4637.0
2018-08-07 14:45:00,105.87,105.88,105.86,105.87,7455.0,93.4207,93.4295,93.4118,93.4207,7455.0
2018-08-07 14:50:00,105.89,105.9,105.88,105.89,1345.0,93.4383,93.4471,93.4295,93.4383,1345.0
2018-08-07 14:55:00,105.89,105.9,105.88,105.9,5509.0,93.4383,93.4471,93.4295,93.4471,5509.0
2018-08-07 15:00:00,105.89,105.9,105.84,105.85,5440.0,93.4383,93.4471,93.3942,93.403,5440.0
2018-08-07 15:05:00,105.84,105.86,105.83,105.84,1674.0,93.3942,93.4118,93.3854,93.3942,1674.0
2018-08-07 15:10:00,105.86,105.87,105.85,105.85,1620.0,93.4118,93.4207,93.403,93.403,1620.0
2018-08-07 15:15:00,105.88,105.88,105.86,105.86,5506.0,93.4295,93.4295,93.4118,93.4118,5506.0
2018-08-07 15:20:00,105.86,105.91,105.86,105.91,4820.0,93.4118,93.456,93.4118,93.456,4820.0
2018-08-07 15:25:00,105.9,105.91,105.86,105.89,3941.0,93.4471,93.456,93.4118,93.4383,3941.0
2018-08-07 15:30:00,105.87,105.88,105.83,105.84,5349.0,93.4207,93.4295,93.3854,93.3942,5349.0
2018-08-07 15:35:00,105.83,105.84,105.82,105.83,1719.0,93.3854,93.3942,93.3765,93.3854,1719.0
2018-08-07 15:40:00,105.82,105.83,105.8,105.8,2068.0,93.3765,93.3854,93.3589,93.3589,2068.0
2018-08-07 15:45:00,105.8,105.81,105.78,105.8,4257.0,93.3589,93.3677,93.3412,93.3589,4257.0
2018-08-07 15:50:00,105.81,105.83,105.77,105.79,6588.0,93.3677,93.3854,93.3324,93.3501,6588.0
2018-08-07 15:55:00,105.78,105.81,105.78,105.78,10460.0,93.3412,93.3677,93.3412,93.3412,10460.0
2018-08-08 09:30:00,105.73,105.73,105.67,105.67,23888.0,93.2971,93.2971,93.2442,93.2442,23888.0
2018-08-08 09:35:00,105.67,105.69,105.63,105.69,23573.0,93.2442,93.2618,93.2089,93.2618,23573.0
2018-08-08 09:40:00,105.67,105.68,105.62,105.62,2884.0,93.2442,93.253,93.2001,93.2001,2884.0
2018-08-08 09:45:00,105.62,105.64,105.59,105.64,3772.0,93.2001,93.2177,93.1736,93.2177,3772.0
2018-08-08 09:50:00,105.65,105.66,105.62,105.63,942.0,93.2265,93.2354,93.2001,93.2089,942.0
2018-08-08 09:55:00,105.62,105.62,105.59,105.61,400.0,93.2001,93.2001,93.1736,93.1912,400.0
2018-08-08 10:00:00,105.6,105.61,105.55,105.55,1160.0,93.1824,93.1912,93.1383,93.1383,1160.0
2018-08-08 10:05:00,105.59,105.6,105.58,105.6,1734.0,93.1736,93.1824,93.1648,93.1824,1734.0
2018-08-08 10:10:00,105.58,105.62,105.55,105.55,1769.0,93.1648,93.2001,93.1383,93.1383,1769.0
2018-08-08 10:15:00,105.54,105.54,105.49,105.49,3690.0,93.1295,93.1295,93.0853,93.0853,3690.0
2018-08-08 10:20:00,105.49,105.51,105.47,105.48,1638.0,93.0853,93.103,93.0677,93.0765,1638.0
2018-08-08 10:25:00,105.47,105.51,105.45,105.51,2375.0,93.0677,93.103,93.0501,93.103,2375.0
2018-08-08 10:30:00,105.5,105.52,105.42,105.43,2665.0,93.0942,93.1118,93.0236,93.0324,2665.0
2018-08-08 10:35:00,105.42,105.46,105.41,105.43,2386.0,93.0236,93.0589,93.0148,93.0324,2386.0
2018-08-08 10:40:00,105.42,105.45,105.41,105.45,780.0,93.0236,93.0501,93.0148,93.0501,780.0
2018-08-08 10:45:00,105.45,105.47,105.44,105.47,2436.0,93.0501,93.0677,93.0412,93.0677,2436.0
2018-08-08 10:50:00,105.48,105.53,105.47,105.53,1903.0,93.0765,93.1206,93.0677,93.1206,1903.0
2018-08-08 10:55:00,105.55,105.56,105.54,105.54,2044.0,93.1383,93.1471,93.1295,93.1295,2044.0
2018-08-08 11:00:00,105.56,105.58,105.54,105.58,1522.0,93.1471,93.1648,93.1295,93.1648,1522.0
2018-08-08 11:05:00,105.58,105.58,105.54,105.54,1036.0,93.1648,93.1648,93.1295,93.1295,1036.0
2018-08-08 11:10:00,105.57,105.57,105.53,105.55,6501.0,93.1559,93.1559,93.1206,93.1383,6501.0
2018-08-08 11:15:00,105.57,105.59,105.56,105.58,2293.0,93.1559,93.1736,93.1471,93.1648,2293.0
2018-08-08 11:20:00,105.57,105.58,105.53,105.53,1258.0,93.1559,93.1648,93.1206,93.1206,1258.0
2018-08-08 11:25:00,105.53,105.56,105.52,105.55,3016.0,93.1206,93.1471,93.1118,93.1383,3016.0
2018-08-08 11:30:00,105.57,105.6,105.56,105.6,3977.0,93.1559,93.1824,93.1471,93.1824,3977.0
2018-08-08 11:35:00,105.6,105.62,105.6,105.62,1848.0,93.1824,93.2001,93.1824,93.2001,1848.0
2018-08-08 11:40:00,105.62,105.62,105.59,105.59,984.0,93.2001,93.2001,93.1736,93.1736,984.0
2018-08-08 11:45:00,105.61,105.62,105.59,105.59,1934.0,93.1912,93.2001,93.1736,93.1736,1934.0
2018-08-08 11:50:00,105.59,105.59,105.55,105.55,2224.0,93.1736,93.1736,93.1383,93.1383,2224.0
2018-08-08 11:55:00,105.59,105.59,105.58,105.59,120.0,93.1736,93.1736,93.1648,93.1736,120.0
2018-08-08 12:00:00,105.58,105.59,105.54,105.56,1400.0,93.1648,93.1736,93.1295,93.1471,1400.0
2018-08-08 12:05:00,105.56,105.57,105.56,105.56,2653.0,93.1471,93.1559,93.1471,93.1471,2653.0
2018-08-08 12:10:00,105.57,105.58,105.56,105.57,2716.0,93.1559,93.1648,93.1471,93.1559,2716.0
2018-08-08 12:15:00,105.59,105.59,105.58,105.58,681.0,93.1736,93.1736,93.1648,93.1648,681.0
2018-08-08 12:20:00,105.57,105.58,105.52,105.52,2657.0,93.1559,93.1648,93.1118,93.1118,2657.0
2018-08-08 12:25:00,105.52,105.52,105.49,105.52,26575.0,93.1118,93.1118,93.0853,93.1118,26575.0
2018-08-08 12:30:00,105.52,105.55,105.52,105.55,345.0,93.1118,93.1383,93.1118,93.1383,345.0
2018-08-08 12:35:00,105.58,105.58,105.57,105.58,628.0,93.1648,93.1648,93.1559,93.1648,628.0
2018-08-08 12:40:00,105.59,105.6,105.58,105.59,1093.0,93.1736,93.1824,93.1648,93.1736,1093.0
2018-08-08 12:45:00,105.6,105.62,105.6,105.62,2097.0,93.1824,93.2001,93.1824,93.2001,2097.0
2018-08-08 12:50:00,105.6,105.61,105.55,105.55,4108.0,93.1824,93.1912,93.1383,93.1383,4108.0
2018-08-08 12:55:00,105.55,105.55,105.54,105.55,356.0,93.1383,93.1383,93.1295,93.1383,356.0
2018-08-08 13:00:00,105.56,105.58,105.56,105.56,1011.0,93.1471,93.1648,93.1471,93.1471,1011.0
2018-08-08 13:05:00,105.56,105.61,105.56,105.59,1611.0,93.1471,93.1912,93.1471,93.1736,1611.0
2018-08-08 13:10:00,105.6,105.62,105.6,105.61,2208.0,93.1824,93.2001,93.1824,93.1912,2208.0
2018-08-08 13:15:00,105.61,105.62,105.6,105.62,2859.0,93.1912,93.2001,93.1824,93.2001,2859.0
2018-08-08 13:20:00,105.61,105.62,105.61,105.62,1759.0,93.1912,93.2001,93.1912,93.2001,1759.0
2018-08-08 13:25:00,105.62,105.62,105.57,105.58,1580.0,93.2001,93.2001,93.1559,93.1648,1580.0
2018-08-08 13:30:00,105.6,105.63,105.6,105.62,500.0,93.1824,93.2089,93.1824,93.2001,500.0
2018-08-08 13:35:00,105.6,105.61,105.58,105.58,2239.0,93.1824,93.1912,93.1648,93.1648,2239.0
2018-08-08 13:40:00,105.57,105.58,105.57,105.58,724.0,93.1559,93.1648,93.1559,93.1648,724.0
2018-08-08 13:45:00,105.61,105.63,105.61,105.62,1674.0,93.1912,93.2089,93.1912,93.2001,1674.0
2018-08-08 13:50:00,105.62,105.63,105.62,105.63,1161.0,93.2001,93.2089,93.2001,93.2089,1161.0
2018-08-08 13:55:00,105.62,105.67,105.62,105.67,744.0,93.2001,93.2442,93.2001,93.2442,744.0
2018-08-08 14:00:00,105.66,105.67,105.65,105.66,1188.0,93.2354,93.2442,93.2265,93.2354,1188.0
2018-08-08 14:05:00,105.68,105.69,105.68,105.68,797.0,93.253,93.2618,93.253,93.253,797.0
2018-08-08 14:10:00,105.68,105.7,105.65,105.69,3813.0,93.253,93.2707,93.2265,93.2618,3813.0
2018-08-08 14:15:00,105.69,105.7,105.67,105.68,3582.0,93.2618,93.2707,93.2442,93.253,3582.0
2018-08-08 14:20:00,105.69,105.69,105.67,105.68,7788.0,93.2618,93.2618,93.2442,93.253,7788.0
2018-08-08 14:25:00,105.67,105.69,105.67,105.69,786.0,93.2442,93.2618,93.2442,93.2618,786.0
2018-08-08 14:30:00,105.7,105.7,105.68,105.69,5912.0,93.2707,93.2707,93.253,93.2618,5912.0
2018-08-08 14:35:00,105.69,105.69,105.66,105.67,2839.0,93.2618,93.2618,93.2354,93.2442,2839.0
2018-08-08 14:40:00,105.67,105.68,105.66,105.67,2920.0,93.2442,93.253,93.2354,93.2442,2920.0
2018-08-08 14:45:00,105.66,105.68,105.65,105.65,969.0,93.2354,93.253,93.2265,93.2265,969.0
2018-08-08 14:50:00,105.63,105.64,105.63,105.63,700.0,93.2089,93.2177,93.2089,93.2089,700.0
2018-08-08 14:55:00,105.63,105.64,105.62,105.63,1693.0,93.2089,93.2177,93.2001,93.2089,1693.0
2018-08-08 15:00:00,105.65,105.66,105.63,105.63,2858.0,93.2265,93.2354,93.2089,93.2089,2858.0
2018-08-08 15:05:00,105.65,105.65,105.64,105.64,853.0,93.2265,93.2265,93.2177,93.2177,853.0
2018-08-08 15:10:00,105.66,105.68,105.66,105.68,3344.0,93.2354,93.253,93.2354,93.253,3344.0
2018-08-08 15:15:00,105.69,105.7,105.67,105.67,3962.0,93.2618,93.2707,93.2442,93.2442,3962.0
2018-08-08 15:20:00,105.68,105.69,105.67,105.68,2741.0,93.253,93.2618,93.2442,93.253,2741.0
2018-08-08 15:25:00,105.68,105.71,105.68,105.7,1650.0,93.253,93.2795,93.253,93.2707,1650.0
2018-08-08 15:30:00,105.71,105.73,105.7,105.73,5320.0,93.2795,93.2971,93.2707,93.2971,5320.0
2018-08-08 15:35:00,105.71,105.71,105.7,105.7,1576.0,93.2795,93.2795,93.2707,93.2707,1576.0
2018-08-08 15:40:00,105.71,105.72,105.7,105.7,2121.0,93.2795,93.2883,93.2707,93.2707,2121.0
2018-08-08 15:45:00,105.7,105.7,105.66,105.66,600.0,93.2707,93.2707,93.2354,93.2354,600.0
2018-08-08 15:50:00,105.66,105.68,105.63,105.64,3932.0,93.2354,93.253,93.2089,93.2177,3932.0
2018-08-08 15:55:00,105.65,105.66,105.59,105.6,10161.0,93.2265,93.2354,93.1736,93.1824,10161.0
2018-08-09 09:30:00,105.66,105.7,105.61,105.7,10292.0,93.2354,93.2707,93.1912,93.2707,10292.0
2018-08-09 09:35:00,105.67,105.68,105.63,105.64,2014.0,93.2442,93.253,93.2089,93.2177,2014.0
2018-08-09 09:40:00,105.68,105.7,105.64,105.64,1853.0,93.253,93.2707,93.2177,93.2177,1853.0
2018-08-09 09:45:00,105.67,105.71,105.66,105.7,2781.0,93.2442,93.2795,93.2354,93.2707,2781.0
2018-08-09 09:50:00,105.7,105.76,105.69,105.73,3590.0,93.2707,93.3236,93.2618,93.2971,3590.0
2018-08-09 09:55:00,105.74,105.75,105.69,105.7,2324.0,93.306,93.3148,93.2618,93.2707,2324.0
2018-08-09 10:00:00,105.69,105.73,105.68,105.73,702.0,93.2618,93.2971,93.253,93.2971,702.0
2018-08-09 10:05:00,105.71,105.72,105.69,105.7,3291.0,93.2795,93.2883,93.2618,93.2707,3291.0
2018-08-09 10:10:00,105.7,105.75,105.69,105.75,3002.0,93.2707,93.3148,93.2618,93.3148,3002.0
2018-08-09 10:15:00,105.76,105.79,105.76,105.79,1645.0,93.3236,93.3501,93.3236,93.3501,1645.0
2018-08-09 10:20:00,105.77,105.77,105.75,105.75,13121.0,93.3324,93.3324,93.3148,93.3148,13121.0
2018-08-09 10:25:00,105.76,105.82,105.75,105.81,2371.0,93.3236,93.3765,93.3148,93.3677,2371.0
2018-08-09 10:30:00,105.82,105.82,105.81,105.82,2066.0,93.3765,93.3765,93.3677,93.3765,2066.0
2018-08-09 10:35:00,105.8,105.82,105.79,105.8,1497.0,93.3589,93.3765,93.3501,93.3589,1497.0
2018-08-09 10:40:00,105.8,105.85,105.8,105.85,5586.0,93.3589,93.403,93.3589,93.403,5586.0
2018-08-09 10:45:00,105.86,105.86,105.84,105.85,2073.0,93.4118,93.4118,93.3942,93.403,2073.0
2018-08-09 10:50:00,105.82,105.83,105.81,105.82,1818.0,93.3765,93.3854,93.3677,93.3765,1818.0
2018-08-09 10:55:00,105.81,105.81,105.77,105.77,14348.0,93.3677,93.3677,93.3324,93.3324,14348.0
2018-08-09 11:00:00,105.78,105.85,105.78,105.85,12757.0,93.3412,93.403,93.3412,93.403,12757.0
2018-08-09 11:05:00,105.84,105.85,105.8,105.8,1417.0,93.3942,93.403,93.3589,93.3589,1417.0
2018-08-09 11:10:00,105.76,105.77,105.75,105.77,1973.0,93.3236,93.3324,93.3148,93.3324,1973.0
2018-08-09 11:15:00,105.76,105.78,105.75,105.76,1646.0,93.3236,93.3412,93.3148,93.3236,1646.0
2018-08-09 11:20:00,105.76,105.76,105.76,105.76,350.0,93.3236,93.3236,93.3236,93.3236,350.0
2018-08-09 11:25:00,105.75,105.75,105.71,105.75,1457.0,93.3148,93.3148,93.2795,93.3148,1457.0
2018-08-09 11:30:00,105.75,105.75,105.7,105.72,8061.0,93.3148,93.3148,93.2707,93.2883,8061.0
2018-08-09 11:35:00,105.73,105.73,105.69,105.7,1045.0,93.2971,93.2971,93.2618,93.2707,1045.0
2018-08-09 11:40:00,105.69,105.71,105.66,105.66,1819.0,93.2618,93.2795,93.2354,93.2354,1819.0
2018-08-09 11:45:00,105.66,105.66,105.6,105.6,823.0,93.2354,93.2354,93.1824,93.1824,823.0
2018-08-09 11:50:00,105.56,105.61,105.55,105.59,5362.0,93.1471,93.1912,93.1383,93.1736,5362.0
2018-08-09 11:55:00,105.6,105.61,105.59,105.61,3003.0,93.1824,93.1912,93.1736,93.1912,3003.0
2018-08-09 12:00:00,105.6,105.64,105.6,105.63,3899.0,93.1824,93.2177,93.1824,93.2089,3899.0
2018-08-09 12:05:00,105.64,105.64,105.62,105.64,1645.0,93.2177,93.2177,93.2001,93.2177,1645.0
2018-08-09 12:10:00,105.63,105.64,105.61,105.64,1929.0,93.2089,93.2177,93.1912,93.2177,1929.0
2018-08-09 12:15:00,105.64,105.65,105.61,105.62,2358.0,93.2177,93.2265,93.1912,93.2001,2358.0
2018-08-09 12:20:00,105.63,105.65,105.63,105.64,1447.0,93.2089,93.2265,93.2089,93.2177,1447.0
2018-08-09 12:25:00,105.63,105.65,105.62,105.65,614.0,93.2089,93.2265,93.2001,93.2265,614.0
2018-08-09 12:30:00,105.64,105.66,105.63,105.65,1278.0,93.2177,93.2354,93.2089,93.2265,1278.0
2018-08-09 12:35:00,105.65,105.68,105.65,105.67,839.0,93.2265,93.253,93.2265,93.2442,839.0
2018-08-09 12:40:00,105.67,105.69,105.66,105.69,304.0,93.2442,93.2618,93.2354,93.2618,304.0
2018-08-09 12:45:00,105.68,105.69,105.66,105.69,956.0,93.253,93.2618,93.2354,93.2618,956.0
2018-08-09 12:50:00,105.7,105.72,105.7,105.72,2690.0,93.2707,93.2883,93.2707,93.2883,2690.0
2018-08-09 12:55:00,105.74,105.74,105.72,105.74,1352.0,93.306,93.306,93.2883,93.306,1352.0
2018-08-09 13:00:00,105.7,105.73,105.7,105.7,24254.0,93.2707,93.2971,93.2707,93.2707,24254.0
2018-08-09 13:05:00,105.67,105.68,105.67,105.68,2782.0,93.2442,93.253,93.2442,93.253,2782.0
2018-08-09 13:10:00,105.67,105.69,105.66,105.67,2619.0,93.2442,93.2618,93.2354,93.2442,2619.0
2018-08-09 13:15:00,105.67,105.7,105.67,105.69,1289.0,93.2442,93.2707,93.2442,93.2618,1289.0
2018-08-09 13:20:00,105.68,105.7,105.67,105.7,400.0,93.253,93.2707,93.2442,93.2707,400.0
2018-08-09 13:25:00,105.71,105.71,105.69,105.7,705.0,93.2795,93.2795,93.2618,93.2707,705.0
2018-08-09 13:30:00,105.71,105.71,105.7,105.71,1994.0,93.2795,93.2795,93.2707,93.2795,1994.0
2018-08-09 13:35:00,105.69,105.71,105.69,105.71,454.0,93.2618,93.2795,93.2618,93.2795,454.0
2018-08-09 13:40:00,105.71,105.72,105.7,105.72,1300.0,93.2795,93.2883,93.2707,93.2883,1300.0
2018-08-09 13:45:00,105.73,105.73,105.7,105.7,514.0,93.2971,93.2971,93.2707,93.2707,514.0
2018-08-09 13:50:00,105.7,105.71,105.69,105.7,3008.0,93.2707,93.2795,93.2618,93.2707,3008.0
2018-08-09 13:55:00,105.7,105.7,105.7,105.7,100.0,93.2707,93.2707,93.2707,93.2707,100.0
2018-08-09 14:00:00,105.7,105.7,105.67,105.67,3387.0,93.2707,93.2707,93.2442,93.2442,3387.0
2018-08-09 14:05:00,105.66,105.66,105.64,105.64,1468.0,93.2354,93.2354,93.2177,93.2177,1468.0
2018-08-09 14:10:00,105.65,105.66,105.63,105.63,2712.0,93.2265,93.2354,93.2089,93.2089,2712.0
2018-08-09 14:15:00,105.61,105.63,105.6,105.62,3110.0,93.1912,93.2089,93.1824,93.2001,3110.0
2018-08-09 14:20:00,105.62,105.63,105.62,105.63,671.0,93.2001,93.2089,93.2001,93.2089,671.0
2018-08-09 14:25:00,105.6,105.61,105.6,105.6,2377.0,93.1824,93.1912,93.1824,93.1824,2377.0
2018-08-09 14:30:00,105.65,105.66,105.64,105.65,1695.0,93.2265,93.2354,93.2177,93.2265,1695.0
2018-08-09 14:35:00,105.66,105.66,105.64,105.65,1237.0,93.2354,93.2354,93.2177,93.2265,1237.0
2018-08-09 14:40:00,105.65,105.66,105.63,105.63,557.0,93.2265,93.2354,93.2089,93.2089,557.0
2018-08-09 14:45:00,105.62,105.63,105.61,105.62,3467.0,93.2001,93.2089,93.1912,93.2001,3467.0
2018-08-09 14:50:00,105.61,105.62,105.59,105.61,7196.0,93.1912,93.2001,93.1736,93.1912,7196.0
2018-08-09 14:55:00,105.59,105.6,105.58,105.58,1259.0,93.1736,93.1824,93.1648,93.1648,1259.0
2018-08-09 15:00:00,105.59,105.6,105.58,105.6,852.0,93.1736,93.1824,93.1648,93.1824,852.0
2018-08-09 15:05:00,105.59,105.61,105.59,105.59,1268.0,93.1736,93.1912,93.1736,93.1736,1268.0
2018-08-09 15:10:00,105.58,105.61,105.58,105.6,2511.0,93.1648,93.1912,93.1648,93.1824,2511.0
2018-08-09 15:15:00,105.59,105.62,105.58,105.61,808.0,93.1736,93.2001,93.1648,93.1912,808.0
2018-08-09 15:20:00,105.6,105.61,105.58,105.59,925.0,93.1824,93.1912,93.1648,93.1736,925.0
2018-08-09 15:25:00,105.59,105.61,105.58,105.6,2476.0,93.1736,93.1912,93.1648,93.1824,2476.0
2018-08-09 15:30:00,105.61,105.61,105.58,105.59,3178.0,93.1912,93.1912,93.1648,93.1736,3178.0
2018-08-09 15:35:00,105.59,105.6,105.57,105.6,3712.0,93.1736,93.1824,93.1559,93.1824,3712.0
2018-08-09 15:40:00,105.58,105.59,105.57,105.59,1415.0,93.1648,93.1736,93.1559,93.1736,1415.0
2018-08-09 15:45:00,105.54,105.54,105.45,105.46,10897.0,93.1295,93.1295,93.0501,93.0589,10897.0
2018-08-09 15:50:00,105.46,105.48,105.42,105.44,12839.0,93.0589,93.0765,93.0236,93.0412,12839.0
2018-08-09 15:55:00,105.44,105.5,105.43,105.48,10224.0,93.0412,93.0942,93.0324,93.0765,10224.0
2018-08-10 09:30:00,104.96,104.96,104.88,104.91,4583.0,92.6177,92.6177,92.5471,92.5736,4583.0
2018-08-10 09:35:00,104.94,104.94,104.79,104.79,2673.0,92.6,92.6,92.4677,92.4677,2673.0
2018-08-10 09:40:00,104.82,104.93,104.81,104.93,2947.0,92.4941,92.5912,92.4853,92.5912,2947.0
2018-08-10 09:45:00,104.95,104.96,104.92,104.92,310.0,92.6088,92.6177,92.5824,92.5824,310.0
2018-08-10 09:50:00,104.94,104.94,104.8,104.81,2700.0,92.6,92.6,92.4765,92.4853,2700.0
2018-08-10 09:55:00,104.83,104.84,104.73,104.75,7389.0,92.503,92.5118,92.4147,92.4324,7389.0
2018-08-10 10:00:00,104.72,104.74,104.68,104.68,6105.0,92.4059,92.4235,92.3706,92.3706,6105.0
2018-08-10 10:05:00,104.68,104.77,104.68,104.76,4233.0,92.3706,92.45,92.3706,92.4412,4233.0
2018-08-10 10:10:00,104.79,104.86,104.79,104.86,1682.0,92.4677,92.5294,92.4677,92.5294,1682.0
2018-08-10 10:15:00,104.84,104.91,104.84,104.91,692.0,92.5118,92.5736,92.5118,92.5736,692.0
2018-08-10 10:20:00,104.91,104.91,104.81,104.83,20881.0,92.5736,92.5736,92.4853,92.503,20881.0
2018-08-10 10:25:00,104.83,104.84,104.79,104.79,2750.0,92.503,92.5118,92.4677,92.4677,2750.0
2018-08-10 10:30:00,104.8,104.89,104.78,104.88,2838.0,92.4765,92.5559,92.4588,92.5471,2838.0
2018-08-10 10:35:00,104.88,104.89,104.82,104.82,4658.0,92.5471,92.5559,92.4941,92.4941,4658.0
2018-08-10 10:40:00,104.85,104.86,104.82,104.83,1786.0,92.5206,92.5294,92.4941,92.503,1786.0
2018-08-10 10:45:00,104.83,104.89,104.82,104.87,8122.0,92.503,92.5559,92.4941,92.5383,8122.0
2018-08-10 10:50:00,104.86,104.89,104.84,104.89,1873.0,92.5294,92.5559,92.5118,92.5559,1873.0
2018-08-10 10:55:00,104.92,104.97,104.91,104.97,1701.0,92.5824,92.6265,92.5736,92.6265,1701.0
2018-08-10 11:00:00,104.98,105.0,104.95,104.95,995.0,92.6353,92.653,92.6088,92.6088,995.0
2018-08-10 11:05:00,105.01,105.01,104.96,104.96,2440.0,92.6618,92.6618,92.6177,92.6177,2440.0
2018-08-10 11:10:00,104.93,104.93,104.91,104.91,1301.0,92.5912,92.5912,92.5736,92.5736,1301.0
2018-08-10 11:15:00,104.93,104.97,104.92,104.97,614.0,92.5912,92.6265,92.5824,92.6265,614.0
2018-08-10 11:20:00,105.0,105.03,104.99,105.03,800.0,92.653,92.6794,92.6441,92.6794,800.0
2018-08-10 11:25:00,105.05,105.05,105.05,105.05,301.0,92.6971,92.6971,92.6971,92.6971,301.0
2018-08-10 11:30:00,105.02,105.12,105.01,105.12,1152.0,92.6706,92.7589,92.6618,92.7589,1152.0
2018-08-10 11:35:00,105.11,105.11,105.08,105.08,1968.0,92.75,92.75,92.7236,92.7236,1968.0
2018-08-10 11:40:00,105.07,105.07,105.0,105.01,513.0,92.7147,92.7147,92.653,92.6618,513.0
2018-08-10 11:45:00,105.04,105.06,105.0,105.04,8493.0,92.6883,92.7059,92.653,92.6883,8493.0
2018-08-10 11:50:00,105.04,105.06,105.03,105.06,574.0,92.6883,92.7059,92.6794,92.7059,574.0
2018-08-10 11:55:00,105.05,105.11,105.01,105.01,24915.0,92.6971,92.75,92.6618,92.6618,24915.0
2018-08-10 12:00:00,104.98,104.98,104.95,104.96,7761.0,92.6353,92.6353,92.6088,92.6177,7761.0
2018-08-10 12:05:00,104.99,104.99,104.94,104.96,489.0,92.6441,92.6441,92.6,92.6177,489.0
2018-08-10 12:10:00,104.94,104.97,104.93,104.96,5898.0,92.6,92.6265,92.5912,92.6177,5898.0
2018-08-10 12:15:00,104.96,104.98,104.96,104.98,706.0,92.6177,92.6353,92.6177,92.6353,706.0
2018-08-10 12:20:00,104.99,105.01,104.99,105.01,2999.0,92.6441,92.6618,92.6441,92.6618,2999.0
2018-08-10 12:25:00,104.97,104.97,104.97,104.97,500.0,92.6265,92.6265,92.6265,92.6265,500.0
2018-08-10 12:30:00,105.01,105.03,104.99,105.01,4291.0,92.6618,92.6794,92.6441,92.6618,4291.0
2018-08-10 12:35:00,105.01,105.01,104.97,104.97,943.0,92.6618,92.6618,92.6265,92.6265,943.0
2018-08-10 12:40:00,105.0,105.0,104.99,105.0,1928.0,92.653,92.653,92.6441,92.653,1928.0
2018-08-10 12:45:00,104.96,104.97,104.95,104.95,300.0,92.6177,92.6265,92.6088,92.6088,300.0
2018-08-10 12:50:00,104.94,104.95,104.93,104.95,238.0,92.6,92.6088,92.5912,92.6088,238.0
2018-08-10 12:55:00,104.94,104.95,104.93,104.94,495.0,92.6,92.6088,92.5912,92.6,495.0
2018-08-10 13:00:00,104.93,104.94,104.92,104.93,699.0,92.5912,92.6,92.5824,92.5912,699.0
2018-08-10 13:05:00,104.92,104.94,104.92,104.94,200.0,92.5824,92.6,92.5824,92.6,200.0
2018-08-10 13:10:00,104.95,104.96,104.93,104.94,1942.0,92.6088,92.6177,92.5912,92.6,1942.0
2018-08-10 13:15:00,104.92,104.92,104.85,104.85,1619.0,92.5824,92.5824,92.5206,92.5206,1619.0
2018-08-10 13:20:00,104.88,104.91,104.87,104.88,1499.0,92.5471,92.5736,92.5383,92.5471,1499.0
2018-08-10 13:25:00,104.86,104.9,104.86,104.9,2216.0,92.5294,92.5647,92.5294,92.5647,2216.0
2018-08-10 13:30:00,104.88,104.88,104.83,104.84,760.0,92.5471,92.5471,92.503,92.5118,760.0
2018-08-10 13:35:00,104.85,104.85,104.79,104.79,4612.0,92.5206,92.5206,92.4677,92.4677,4612.0
2018-08-10 13:40:00,104.79,104.81,104.76,104.78,2001.0,92.4677,92.4853,92.4412,92.4588,2001.0
2018-08-10 13:45:00,104.77,104.78,104.72,104.72,931.0,92.45,92.4588,92.4059,92.4059,931.0
2018-08-10 13:50:00,104.76,104.77,104.73,104.73,876.0,92.4412,92.45,92.4147,92.4147,876.0
2018-08-10 13:55:00,104.72,104.73,104.7,104.7,340.0,92.4059,92.4147,92.3882,92.3882,340.0
2018-08-10 14:00:00,104.7,104.7,104.69,104.69,441.0,92.3882,92.3882,92.3794,92.3794,441.0
2018-08-10 14:05:00,104.68,104.75,104.66,104.75,6278.0,92.3706,92.4324,92.3529,92.4324,6278.0
2018-08-10 14:10:00,104.72,104.78,104.72,104.77,2460.0,92.4059,92.4588,92.4059,92.45,2460.0
2018-08-10 14:15:00,104.77,104.77,104.74,104.74,1471.0,92.45,92.45,92.4235,92.4235,1471.0
2018-08-10 14:20:00,104.73,104.74,104.72,104.72,797.0,92.4147,92.4235,92.4059,92.4059,797.0
2018-08-10 14:25:00,104.67,104.68,104.59,104.59,1465.0,92.3618,92.3706,92.2912,92.2912,1465.0
2018-08-10 14:30:00,104.56,104.64,104.56,104.61,4897.0,92.2647,92.3353,92.2647,92.3088,4897.0
2018-08-10 14:35:00,104.62,104.64,104.61,104.63,1150.0,92.3177,92.3353,92.3088,92.3265,1150.0
2018-08-10 14:40:00,104.64,104.67,104.63,104.66,669.0,92.3353,92.3618,92.3265,92.3529,669.0
2018-08-10 14:45:00,104.67,104.67,104.62,104.62,2871.0,92.3618,92.3618,92.3177,92.3177,2871.0
2018-08-10 14:50:00,104.66,104.69,104.65,104.68,1901.0,92.3529,92.3794,92.3441,92.3706,1901.0
2018-08-10 14:55:00,104.68,104.69,104.65,104.66,2248.0,92.3706,92.3794,92.3441,92.3529,2248.0
2018-08-10 15:00:00,104.63,104.63,104.55,104.6,3489.0,92.3265,92.3265,92.2559,92.3,3489.0
2018-08-10 15:05:00,104.58,104.61,104.55,104.59,22503.0,92.2824,92.3088,92.2559,92.2912,22503.0
2018-08-10 15:10:00,104.58,104.62,104.57,104.62,16554.0,92.2824,92.3177,92.2735,92.3177,16554.0
2018-08-10 15:15:00,104.61,104.72,104.6,104.71,2006.0,92.3088,92.4059,92.3,92.3971,2006.0
2018-08-10 15:20:00,104.72,104.87,104.72,104.84,8365.0,92.4059,92.5383,92.4059,92.5118,8365.0
2018-08-10 15:25:00,104.87,104.87,104.8,104.81,3702.0,92.5383,92.5383,92.4765,92.4853,3702.0
2018-08-10 15:30:00,104.84,104.84,104.79,104.8,2353.0,92.5118,92.5118,92.4677,92.4765,2353.0
2018-08-10 15:35:00,104.79,104.83,104.76,104.79,1000.0,92.4677,92.503,92.4412,92.4677,1000.0
2018-08-10 15:40:00,104.78,104.78,104.7,104.73,5755.0,92.4588,92.4588,92.3882,92.4147,5755.0
2018-08-10 15:45:00,104.73,104.74,104.69,104.72,2802.0,92.4147,92.4235,92.3794,92.4059,2802.0
2018-08-10 15:50:00,104.71,104.78,104.71,104.77,1392.0,92.3971,92.4588,92.3971,92.45,1392.0
2018-08-10 15:55:00,104.76,104.79,104.74,104.75,22054.0,92.4412,92.4677,92.4235,92.4324,22054.0
2018-08-13 09:30:00,104.87,104.87,104.77,104.85,7373.0,92.5383,92.5383,92.45,92.5206,7373.0
2018-08-13 09:35:00,104.89,104.91,104.74,104.75,12706.0,92.5559,92.5736,92.4235,92.4324,12706.0
2018-08-13 09:40:00,104.75,104.83,104.75,104.83,4790.0,92.4324,92.503,92.4324,92.503,4790.0
2018-08-13 09:45:00,104.81,104.94,104.8,104.89,14501.0,92.4853,92.6,92.4765,92.5559,14501.0
2018-08-13 09:50:00,104.9,104.9,104.85,104.88,10184.0,92.5647,92.5647,92.5206,92.5471,10184.0
2018-08-13 09:55:00,104.87,104.9,104.85,104.86,14905.0,92.5383,92.5647,92.5206,92.5294,14905.0
2018-08-13 10:00:00,104.86,104.86,104.83,104.84,4875.0,92.5294,92.5294,92.503,92.5118,4875.0
2018-08-13 10:05:00,104.87,104.91,104.86,104.91,3040.0,92.5383,92.5736,92.5294,92.5736,3040.0
2018-08-13 10:10:00,104.9,104.93,104.85,104.85,6311.0,92.5647,92.5912,92.5206,92.5206,6311.0
2018-08-13 10:15:00,104.85,104.86,104.85,104.86,3561.0,92.5206,92.5294,92.5206,92.5294,3561.0
2018-08-13 10:20:00,104.87,104.9,104.86,104.89,15599.0,92.5383,92.5647,92.5294,92.5559,15599.0
2018-08-13 10:25:00,104.88,104.89,104.81,104.81,8745.0,92.5471,92.5559,92.4853,92.4853,8745.0
2018-08-13 10:30:00,104.82,104.85,104.82,104.84,6299.0,92.4941,92.5206,92.4941,92.5118,6299.0
2018-08-13 10:35:00,104.85,104.86,104.82,104.83,7060.0,92.5206,92.5294,92.4941,92.503,7060.0
2018-08-13 10:40:00,104.84,104.86,104.83,104.86,3736.0,92.5118,92.5294,92.503,92.5294,3736.0
2018-08-13 10:45:00,104.86,104.86,104.79,104.8,6019.0,92.5294,92.5294,92.4677,92.4765,6019.0
2018-08-13 10:50:00,104.81,104.82,104.8,104.8,343.0,92.4853,92.4941,92.4765,92.4765,343.0
2018-08-13 10:55:00,104.78,104.8,104.74,104.74,13444.0,92.4588,92.4765,92.4235,92.4235,13444.0
2018-08-13 11:00:00,104.74,104.79,104.74,104.78,5353.0,92.4235,92.4677,92.4235,92.4588,5353.0
2018-08-13 11:05:00,104.78,104.78,104.65,104.66,6949.0,92.4588,92.4588,92.3441,92.3529,6949.0
2018-08-13 11:10:00,104.66,104.67,104.64,104.67,6403.0,92.3529,92.3618,92.3353,92.3618,6403.0
2018-08-13 11:15:00,104.67,104.67,104.55,104.56,2885.0,92.3618,92.3618,92.2559,92.2647,2885.0
2018-08-13 11:20:00,104.56,104.58,104.56,104.56,4875.0,92.2647,92.2824,92.2647,92.2647,4875.0
2018-08-13 11:25:00,104.52,104.56,104.52,104.53,4723.0,92.2294,92.2647,92.2294,92.2382,4723.0
2018-08-13 11:30:00,104.53,104.54,104.49,104.5,18252.0,92.2382,92.2471,92.2029,92.2118,18252.0
2018-08-13 11:35:00,104.5,104.51,104.49,104.51,1591.0,92.2118,92.2206,92.2029,92.2206,1591.0
2018-08-13 11:40:00,104.51,104.56,104.51,104.56,2559.0,92.2206,92.2647,92.2206,92.2647,2559.0
2018-08-13 11:45:00,104.55,104.55,104.48,104.48,3442.0,92.2559,92.2559,92.1941,92.1941,3442.0
2018-08-13 11:50:00,104.5,104.5,104.37,104.39,7923.0,92.2118,92.2118,92.097,92.1147,7923.0
2018-08-13 11:55:00,104.38,104.42,104.34,104.34,3715.0,92.1059,92.1412,92.0706,92.0706,3715.0
2018-08-13 12:00:00,104.3,104.31,104.28,104.3,3279.0,92.0353,92.0441,92.0176,92.0353,3279.0
2018-08-13 12:05:00,104.29,104.35,104.29,104.34,4180.0,92.0265,92.0794,92.0265,92.0706,4180.0
2018-08-13 12:10:00,104.33,104.37,104.32,104.37,4710.0,92.0618,92.097,92.0529,92.097,4710.0
2018-08-13 12:15:00,104.36,104.36,104.3,104.3,2100.0,92.0882,92.0882,92.0353,92.0353,2100.0
2018-08-13 12:20:00,104.3,104.35,104.28,104.28,4007.0,92.0353,92.0794,92.0176,92.0176,4007.0
2018-08-13 12:25:00,104.26,104.26,104.17,104.22,17376.0,92.0,92.0,91.9206,91.9647,17376.0
2018-08-13 12:30:00,104.21,104.22,104.19,104.19,3128.0,91.9559,91.9647,91.9382,91.9382,3128.0
2018-08-13 12:35:00,104.17,104.27,104.17,104.25,4224.0,91.9206,92.0088,91.9206,91.9912,4224.0
2018-08-13 12:40:00,104.25,104.26,104.25,104.26,2712.0,91.9912,92.0,91.9912,92.0,2712.0
2018-08-13 12:45:00,104.26,104.27,104.19,104.2,5520.0,92.0,92.0088,91.9382,91.947,5520.0
2018-08-13 12:50:00,104.19,104.25,104.16,104.19,57022.0,91.9382,91.9912,91.9117,91.9382,57022.0
2018-08-13 12:55:00,104.19,104.2,104.15,104.17,2132.0,91.9382,91.947,91.9029,91.9206,2132.0
2018-08-13 13:00:00,104.15,104.16,104.05,104.08,7545.0,91.9029,91.9117,91.8147,91.8412,7545.0
2018-08-13 13:05:00,104.08,104.11,104.08,104.11,3115.0,91.8412,91.8676,91.8412,91.8676,3115.0
2018-08-13 13:10:00,104.11,104.17,104.11,104.13,5051.0,91.8676,91.9206,91.8676,91.8853,5051.0
2018-08-13 13:15:00,104.14,104.27,104.12,104.27,4692.0,91.8941,92.0088,91.8764,92.0088,4692.0
2018-08-13 13:20:00,104.27,104.3,104.25,104.27,4489.0,92.0088,92.0353,91.9912,92.0088,4489.0
2018-08-13 13:25:00,104.29,104.32,104.29,104.31,3187.0,92.0265,92.0529,92.0265,92.0441,3187.0
2018-08-13 13:30:00,104.34,104.39,104.33,104.35,2478.0,92.0706,92.1147,92.0618,92.0794,2478.0
2018-08-13 13:35:00,104.35,104.35,104.28,104.28,6845.0,92.0794,92.0794,92.0176,92.0176,6845.0
2018-08-13 13:40:00,104.31,104.32,104.29,104.3,2752.0,92.0441,92.0529,92.0265,92.0353,2752.0
2018-08-13 13:45:00,104.31,104.31,104.26,104.26,5648.0,92.0441,92.0441,92.0,92.0,5648.0
2018-08-13 13:50:00,104.29,104.36,104.29,104.34,3236.0,92.0265,92.0882,92.0265,92.0706,3236.0
2018-08-13 13:55:00,104.34,104.36,104.31,104.31,5348.0,92.0706,92.0882,92.0441,92.0441,5348.0
2018-08-13 14:00:00,104.31,104.44,104.3,104.43,9235.0,92.0441,92.1588,92.0353,92.15,9235.0
2018-08-13 14:05:00,104.45,104.46,104.41,104.42,3073.0,92.1676,92.1765,92.1323,92.1412,3073.0
2018-08-13 14:10:00,104.41,104.46,104.41,104.46,3610.0,92.1323,92.1765,92.1323,92.1765,3610.0
2018-08-13 14:15:00,104.46,104.47,104.44,104.45,36442.0,92.1765,92.1853,92.1588,92.1676,36442.0
2018-08-13 14:20:00,104.44,104.49,104.44,104.49,10070.0,92.1588,92.2029,92.1588,92.2029,10070.0
2018-08-13 14:25:00,104.49,104.58,104.49,104.56,8170.0,92.2029,92.2824,92.2029,92.2647,8170.0
2018-08-13 14:30:00,104.57,104.59,104.54,104.57,11677.0,92.2735,92.2912,92.2471,92.2735,11677.0
2018-08-13 14:35:00,104.56,104.56,104.46,104.49,9091.0,92.2647,92.2647,92.1765,92.2029,9091.0
2018-08-13 14:40:00,104.49,104.51,104.47,104.49,4151.0,92.2029,92.2206,92.1853,92.2029,4151.0
2018-08-13 14:45:00,104.49,104.5,104.48,104.5,1986.0,92.2029,92.2118,92.1941,92.2118,1986.0
2018-08-13 14:50:00,104.47,104.47,104.42,104.42,8329.0,92.1853,92.1853,92.1412,92.1412,8329.0
2018-08-13 14:55:00,104.39,104.45,104.39,104.42,5679.0,92.1147,92.1676,92.1147,92.1412,5679.0
2018-08-13 15:00:00,104.37,104.38,104.33,104.37,3126.0,92.097,92.1059,92.0618,92.097,3126.0
2018-08-13 15:05:00,104.37,104.39,104.35,104.39,7606.0,92.097,92.1147,92.0794,92.1147,7606.0
2018-08-13 15:10:00,104.38,104.45,104.38,104.44,10883.0,92.1059,92.1676,92.1059,92.1588,10883.0
2018-08-13 15:15:00,104.44,104.47,104.42,104.42,4983.0,92.1588,92.1853,92.1412,92.1412,4983.0
2018-08-13 15:20:00,104.42,104.43,104.38,104.38,5146.0,92.1412,92.15,92.1059,92.1059,5146.0
2018-08-13 15:25:00,104.4,104.43,104.33,104.33,10294.0,92.1235,92.15,92.0618,92.0618,10294.0
2018-08-13 15:30:00,104.34,104.36,104.31,104.31,6753.0,92.0706,92.0882,92.0441,92.0441,6753.0
2018-08-13 15:35:00,104.3,104.38,104.3,104.38,7438.0,92.0353,92.1059,92.0353,92.1059,7438.0
2018-08-13 15:40:00,104.35,104.39,104.32,104.39,5010.0,92.0794,92.1147,92.0529,92.1147,5010.0
2018-08-13 15:45:00,104.36,104.36,104.26,104.26,10509.0,92.0882,92.0882,92.0,92.0,10509.0
2018-08-13 15:50:00,104.25,104.25,104.2,104.24,13971.0,91.9912,91.9912,91.947,91.9823,13971.0
2018-08-13 15:55:00,104.25,104.28,104.22,104.23,166891.0,91.9912,92.0176,91.9647,91.9735,166891.0
2018-08-14 09:30:00,104.54,104.75,104.54,104.7,5629.0,92.2471,92.4324,92.2471,92.3882,5629.0
2018-08-14 09:35:00,104.73,104.74,104.65,104.66,2581.0,92.4147,92.4235,92.3441,92.3529,2581.0
2018-08-14 09:40:00,104.72,104.8,104.72,104.8,2073.0,92.4059,92.4765,92.4059,92.4765,2073.0
2018-08-14 09:45:00,104.78,104.85,104.76,104.76,5980.0,92.4588,92.5206,92.4412,92.4412,5980.0
2018-08-14 09:50:00,104.76,104.76,104.7,104.73,2146.0,92.4412,92.4412,92.3882,92.4147,2146.0
2018-08-14 09:55:00,104.78,104.8,104.76,104.78,1700.0,92.4588,92.4765,92.4412,92.4588,1700.0
2018-08-14 10:00:00,104.72,104.79,104.66,104.67,3493.0,92.4059,92.4677,92.3529,92.3618,3493.0
2018-08-14 10:05:00,104.65,104.71,104.64,104.7,2861.0,92.3441,92.3971,92.3353,92.3882,2861.0
2018-08-14 10:10:00,104.73,104.81,104.73,104.78,1183.0,92.4147,92.4853,92.4147,92.4588,1183.0
2018-08-14 10:15:00,104.82,104.82,104.78,104.8,2078.0,92.4941,92.4941,92.4588,92.4765,2078.0
2018-08-14 10:20:00,104.84,104.89,104.83,104.87,7265.0,92.5118,92.5559,92.503,92.5383,7265.0
2018-08-14 10:25:00,104.9,104.94,104.89,104.92,3655.0,92.5647,92.6,92.5559,92.5824,3655.0
2018-08-14 10:30:00,104.91,104.91,104.89,104.91,4812.0,92.5736,92.5736,92.5559,92.5736,4812.0
2018-08-14 10:35:00,104.92,104.98,104.92,104.97,6679.0,92.5824,92.6353,92.5824,92.6265,6679.0
2018-08-14 10:40:00,104.95,105.0,104.95,104.99,4440.0,92.6088,92.653,92.6088,92.6441,4440.0
2018-08-14 10:45:00,105.0,105.06,104.99,105.06,743.0,92.653,92.7059,92.6441,92.7059,743.0
2018-08-14 10:50:00,105.08,105.16,105.04,105.15,1680.0,92.7236,92.7942,92.6883,92.7853,1680.0
2018-08-14 10:55:00,105.14,105.16,105.09,105.09,4072.0,92.7765,92.7942,92.7324,92.7324,4072.0
2018-08-14 11:00:00,105.08,105.13,105.08,105.13,1505.0,92.7236,92.7677,92.7236,92.7677,1505.0
2018-08-14 11:05:00,105.12,105.15,105.12,105.13,3588.0,92.7589,92.7853,92.7589,92.7677,3588.0
2018-08-14 11:10:00,105.14,105.18,105.13,105.17,7294.0,92.7765,92.8118,92.7677,92.803,7294.0
2018-08-14 11:15:00,105.18,105.18,105.02,105.02,3932.0,92.8118,92.8118,92.6706,92.6706,3932.0
2018-08-14 11:20:00,105.04,105.11,105.03,105.11,2098.0,92.6883,92.75,92.6794,92.75,2098.0
2018-08-14 11:25:00,105.13,105.14,105.12,105.13,2020.0,92.7677,92.7765,92.7589,92.7677,2020.0
2018-08-14 11:30:00,105.11,105.15,105.04,105.06,3287.0,92.75,92.7853,92.6883,92.7059,3287.0
2018-08-14 11:35:00,105.06,105.08,105.06,105.06,1282.0,92.7059,92.7236,92.7059,92.7059,1282.0
2018-08-14 11:40:00,105.09,105.13,105.09,105.12,2754.0,92.7324,92.7677,92.7324,92.7589,2754.0
2018-08-14 11:45:00,105.11,105.16,105.08,105.14,7634.0,92.75,92.7942,92.7236,92.7765,7634.0
2018-08-14 11:50:00,105.16,105.16,105.11,105.12,1707.0,92.7942,92.7942,92.75,92.7589,1707.0
2018-08-14 11:55:00,105.07,105.09,105.07,105.07,1000.0,92.7147,92.7324,92.7147,92.7147,1000.0
2018-08-14 12:00:00,105.1,105.17,105.1,105.17,3542.0,92.7412,92.803,92.7412,92.803,3542.0
2018-08-14 12:05:00,105.18,105.19,105.18,105.19,411.0,92.8118,92.8206,92.8118,92.8206,411.0
2018-08-14 12:10:00,105.16,105.17,105.12,105.12,2197.0,92.7942,92.803,92.7589,92.7589,2197.0
2018-08-14 12:15:00,105.13,105.17,105.12,105.16,6366.0,92.7677,92.803,92.7589,92.7942,6366.0
2018-08-14 12:20:00,105.14,105.17,105.14,105.14,1073.0,92.7765,92.803,92.7765,92.7765,1073.0
2018-08-14 12:25:00,105.18,105.21,105.16,105.2,1548.0,92.8118,92.8383,92.7942,92.8294,1548.0
2018-08-14 12:30:00,105.21,105.21,105.19,105.2,1087.0,92.8383,92.8383,92.8206,92.8294,1087.0
2018-08-14 12:35:00,105.19,105.21,105.19,105.21,1188.0,92.8206,92.8383,92.8206,92.8383,1188.0
2018-08-14 12:40:00,105.22,105.24,105.22,105.23,700.0,92.8471,92.8647,92.8471,92.8559,700.0
2018-08-14 12:45:00,105.2,105.23,105.17,105.18,4723.0,92.8294,92.8559,92.803,92.8118,4723.0
2018-08-14 12:50:00,105.18,105.18,105.14,105.14,1259.0,92.8118,92.8118,92.7765,92.7765,1259.0
2018-08-14 12:55:00,105.14,105.14,105.07,105.08,835.0,92.7765,92.7765,92.7147,92.7236,835.0
2018-08-14 13:00:00,105.09,105.15,105.09,105.14,980.0,92.7324,92.7853,92.7324,92.7765,980.0
2018-08-14 13:05:00,105.12,105.12,105.08,105.11,9274.0,92.7589,92.7589,92.7236,92.75,9274.0
2018-08-14 13:10:00,105.12,105.13,105.1,105.1,6438.0,92.7589,92.7677,92.7412,92.7412,6438.0
2018-08-14 13:15:00,105.11,105.13,105.1,105.13,2779.0,92.75,92.7677,92.7412,92.7677,2779.0
2018-08-14 13:20:00,105.11,105.11,105.09,105.1,1287.0,92.75,92.75,92.7324,92.7412,1287.0
2018-08-14 13:25:00,105.11,105.11,105.08,105.11,1590.0,92.75,92.75,92.7236,92.75,1590.0
2018-08-14 13:30:00,105.1,105.14,105.1,105.14,1099.0,92.7412,92.7765,92.7412,92.7765,1099.0
2018-08-14 13:35:00,105.15,105.16,105.13,105.14,3293.0,92.7853,92.7942,92.7677,92.7765,3293.0
2018-08-14 13:40:00,105.12,105.15,105.12,105.13,1333.0,92.7589,92.7853,92.7589,92.7677,1333.0
2018-08-14 13:45:00,105.13,105.15,105.11,105.12,3065.0,92.7677,92.7853,92.75,92.7589,3065.0
2018-08-14 13:50:00,105.12,105.12,105.08,105.1,3734.0,92.7589,92.7589,92.7236,92.7412,3734.0
2018-08-14 13:55:00,105.13,105.2,105.12,105.19,2078.0,92.7677,92.8294,92.7589,92.8206,2078.0
2018-08-14 14:00:00,105.2,105.21,105.19,105.19,1342.0,92.8294,92.8383,92.8206,92.8206,1342.0
2018-08-14 14:05:00,105.18,105.19,105.13,105.13,2903.0,92.8118,92.8206,92.7677,92.7677,2903.0
2018-08-14 14:10:00,105.15,105.18,105.15,105.16,12191.0,92.7853,92.8118,92.7853,92.7942,12191.0
2018-08-14 14:15:00,105.16,105.19,105.16,105.19,1353.0,92.7942,92.8206,92.7942,92.8206,1353.0
2018-08-14 14:20:00,105.2,105.2,105.12,105.14,2894.0,92.8294,92.8294,92.7589,92.7765,2894.0
2018-08-14 14:25:00,105.15,105.16,105.12,105.14,8187.0,92.7853,92.7942,92.7589,92.7765,8187.0
2018-08-14 14:30:00,105.14,105.18,105.14,105.17,1499.0,92.7765,92.8118,92.7765,92.803,1499.0
2018-08-14 14:35:00,105.19,105.21,105.17,105.19,2903.0,92.8206,92.8383,92.803,92.8206,2903.0
2018-08-14 14:40:00,105.19,105.21,105.19,105.19,2774.0,92.8206,92.8383,92.8206,92.8206,2774.0
2018-08-14 14:45:00,105.19,105.19,105.15,105.15,2335.0,92.8206,92.8206,92.7853,92.7853,2335.0
2018-08-14 14:50:00,105.16,105.18,105.16,105.17,3170.0,92.7942,92.8118,92.7942,92.803,3170.0
2018-08-14 14:55:00,105.16,105.17,105.16,105.16,1489.0,92.7942,92.803,92.7942,92.7942,1489.0
2018-08-14 15:00:00,105.17,105.19,105.16,105.18,2908.0,92.803,92.8206,92.7942,92.8118,2908.0
2018-08-14 15:05:00,105.19,105.2,105.18,105.19,6286.0,92.8206,92.8294,92.8118,92.8206,6286.0
2018-08-14 15:10:00,105.2,105.22,105.18,105.19,2428.0,92.8294,92.8471,92.8118,92.8206,2428.0
2018-08-14 15:15:00,105.2,105.21,105.19,105.21,754.0,92.8294,92.8383,92.8206,92.8383,754.0
2018-08-14 15:20:00,105.19,105.21,105.16,105.21,6165.0,92.8206,92.8383,92.7942,92.8383,6165.0
2018-08-14 15:25:00,105.2,105.2,105.18,105.19,3844.0,92.8294,92.8294,92.8118,92.8206,3844.0
2018-08-14 15:30:00,105.17,105.18,105.15,105.15,3600.0,92.803,92.8118,92.7853,92.7853,3600.0
2018-08-14 15:35:00,105.19,105.19,105.15,105.18,5000.0,92.8206,92.8206,92.7853,92.8118,5000.0
2018-08-14 15:40:00,105.15,105.15,105.13,105.13,2360.0,92.7853,92.7853,92.7677,92.7677,2360.0
2018-08-14 15:45:00,105.14,105.14,105.11,105.12,4276.0,92.7765,92.7765,92.75,92.7589,4276.0
2018-08-14 15:50:00,105.13,105.13,105.08,105.12,5914.0,92.7677,92.7677,92.7236,92.7589,5914.0
2018-08-14 15:55:00,105.11,105.12,105.07,105.09,8062.0,92.75,92.7589,92.7147,92.7324,8062.0
2018-08-15 09:30:00,104.6,104.6,104.49,104.5,6511.0,92.3,92.3,92.2029,92.2118,6511.0
2018-08-15 09:35:00,104.48,104.53,104.47,104.51,1546.0,92.1941,92.2382,92.1853,92.2206,1546.0
2018-08-15 09:40:00,104.45,104.45,104.41,104.42,320.0,92.1676,92.1676,92.1323,92.1412,320.0
2018-08-15 09:45:00,104.37,104.38,104.19,104.24,2902.0,92.097,92.1059,91.9382,91.9823,2902.0
2018-08-15 09:50:00,104.18,104.21,104.16,104.16,4818.0,91.9294,91.9559,91.9117,91.9117,4818.0
2018-08-15 09:55:00,104.14,104.18,104.14,104.17,2128.0,91.8941,91.9294,91.8941,91.9206,2128.0
2018-08-15 10:00:00,104.14,104.15,104.0,104.0,7315.0,91.8941,91.9029,91.7706,91.7706,7315.0
2018-08-15 10:05:00,103.98,104.0,103.92,103.97,4634.0,91.7529,91.7706,91.7,91.7441,4634.0
2018-08-15 10:10:00,103.97,104.06,103.94,104.03,4809.0,91.7441,91.8235,91.7176,91.797,4809.0
2018-08-15 10:15:00,103.99,104.05,103.95,104.01,3585.0,91.7617,91.8147,91.7264,91.7794,3585.0
2018-08-15 10:20:00,104.0,104.06,103.99,104.06,2175.0,91.7706,91.8235,91.7617,91.8235,2175.0
2018-08-15 10:25:00,104.0,104.01,103.98,104.01,2502.0,91.7706,91.7794,91.7529,91.7794,2502.0
2018-08-15 10:30:00,103.99,104.03,103.94,103.97,8075.0,91.7617,91.797,91.7176,91.7441,8075.0
2018-08-15 10:35:00,104.02,104.1,104.01,104.1,8719.0,91.7882,91.8588,91.7794,91.8588,8719.0
2018-08-15 10:40:00,104.09,104.1,104.0,104.0,6510.0,91.85,91.8588,91.7706,91.7706,6510.0
2018-08-15 10:45:00,104.02,104.03,103.95,103.95,1697.0,91.7882,91.797,91.7264,91.7264,1697.0
2018-08-15 10:50:00,103.93,103.93,103.85,103.85,1521.0,91.7088,91.7088,91.6382,91.6382,1521.0
2018-08-15 10:55:00,103.83,103.89,103.81,103.84,10166.0,91.6205,91.6735,91.6029,91.6294,10166.0
2018-08-15 11:00:00,103.89,103.96,103.84,103.96,3603.0,91.6735,91.7353,91.6294,91.7353,3603.0
2018-08-15 11:05:00,103.9,104.06,103.88,104.06,13451.0,91.6823,91.8235,91.6647,91.8235,13451.0
2018-08-15 11:10:00,104.08,104.16,104.05,104.09,14133.0,91.8412,91.9117,91.8147,91.85,14133.0
2018-08-15 11:15:00,104.12,104.12,104.02,104.06,3990.0,91.8764,91.8764,91.7882,91.8235,3990.0
2018-08-15 11:20:00,104.11,104.14,104.04,104.09,3734.0,91.8676,91.8941,91.8059,91.85,3734.0
2018-08-15 11:25:00,104.2,104.22,104.16,104.18,6273.0,91.947,91.9647,91.9117,91.9294,6273.0
2018-08-15 11:30:00,104.18,104.19,104.14,104.18,2547.0,91.9294,91.9382,91.8941,91.9294,2547.0
2018-08-15 11:35:00,104.25,104.27,104.18,104.18,5566.0,91.9912,92.0088,91.9294,91.9294,5566.0
2018-08-15 11:40:00,104.18,104.18,104.11,104.11,1417.0,91.9294,91.9294,91.8676,91.8676,1417.0
2018-08-15 11:45:00,104.13,104.19,104.1,104.18,1910.0,91.8853,91.9382,91.8588,91.9294,1910.0
2018-08-15 11:50:00,104.18,104.19,104.09,104.09,1523.0,91.9294,91.9382,91.85,91.85,1523.0
2018-08-15 11:55:00,104.06,104.06,104.05,104.06,548.0,91.8235,91.8235,91.8147,91.8235,548.0
2018-08-15 12:00:00,104.05,104.13,104.04,104.12,7482.0,91.8147,91.8853,91.8059,91.8764,7482.0
2018-08-15 12:05:00,104.09,104.21,104.07,104.2,2209.0,91.85,91.9559,91.8323,91.947,2209.0
2018-08-15 12:10:00,104.16,104.19,104.16,104.19,562.0,91.9117,91.9382,91.9117,91.9382,562.0
2018-08-15 12:15:00,104.19,104.26,104.17,104.26,7226.0,91.9382,92.0,91.9206,92.0,7226.0
2018-08-15 12:20:00,104.24,104.27,104.2,104.27,3232.0,91.9823,92.0088,91.947,92.0088,3232.0
2018-08-15 12:25:00,104.25,104.27,104.24,104.26,2796.0,91.9912,92.0088,91.9823,92.0,2796.0
2018-08-15 12:30:00,104.29,104.35,104.28,104.34,2998.0,92.0265,92.0794,92.0176,92.0706,2998.0
2018-08-15 12:35:00,104.36,104.38,104.34,104.38,986.0,92.0882,92.1059,92.0706,92.1059,986.0
2018-08-15 12:40:00,104.38,104.38,104.34,104.35,1751.0,92.1059,92.1059,92.0706,92.0794,1751.0
2018-08-15 12:45:00,104.33,104.34,104.31,104.32,3177.0,92.0618,92.0706,92.0441,92.0529,3177.0
2018-08-15 12:50:00,104.31,104.34,104.28,104.28,2886.0,92.0441,92.0706,92.0176,92.0176,2886.0
2018-08-15 12:55:00,104.29,104.32,104.29,104.31,548.0,92.0265,92.0529,92.0265,92.0441,548.0
2018-08-15 13:00:00,104.32,104.33,104.28,104.32,5233.0,92.0529,92.0618,92.0176,92.0529,5233.0
2018-08-15 13:05:00,104.34,104.39,104.32,104.32,5573.0,92.0706,92.1147,92.0529,92.0529,5573.0
2018-08-15 13:10:00,104.34,104.35,104.3,104.3,1212.0,92.0706,92.0794,92.0353,92.0353,1212.0
2018-08-15 13:15:00,104.28,104.3,104.27,104.28,1223.0,92.0176,92.0353,92.0088,92.0176,1223.0
2018-08-15 13:20:00,104.26,104.28,104.16,104.18,7380.0,92.0,92.0176,91.9117,91.9294,7380.0
2018-08-15 13:25:00,104.24,104.25,104.22,104.25,2567.0,91.9823,91.9912,91.9647,91.9912,2567.0
2018-08-15 13:30:00,104.23,104.23,104.18,104.2,1100.0,91.9735,91.9735,91.9294,91.947,1100.0
2018-08-15 13:35:00,104.16,104.21,104.14,104.21,1964.0,91.9117,91.9559,91.8941,91.9559,1964.0
2018-08-15 13:40:00,104.21,104.27,104.21,104.25,1807.0,91.9559,92.0088,91.9559,91.9912,1807.0
2018-08-15 13:45:00,104.25,104.25,104.2,104.2,1197.0,91.9912,91.9912,91.947,91.947,1197.0
2018-08-15 13:50:00,104.19,104.19,104.19,104.19,233.0,91.9382,91.9382,91.9382,91.9382,233.0
2018-08-15 13:55:00,104.21,104.22,104.18,104.2,2082.0,91.9559,91.9647,91.9294,91.947,2082.0
2018-08-15 14:00:00,104.18,104.18,104.13,104.15,1408.0,91.9294,91.9294,91.8853,91.9029,1408.0
2018-08-15 14:05:00,104.15,104.15,104.07,104.07,1815.0,91.9029,91.9029,91.8323,91.8323,1815.0
2018-08-15 14:10:00,104.06,104.11,104.0,104.01,6825.0,91.8235,91.8676,91.7706,91.7794,6825.0
2018-08-15 14:15:00,104.07,104.11,104.06,104.1,4411.0,91.8323,91.8676,91.8235,91.8588,4411.0
2018-08-15 14:20:00,104.07,104.14,104.07,104.14,4379.0,91.8323,91.8941,91.8323,91.8941,4379.0
2018-08-15 14:25:00,104.14,104.14,104.0,104.0,5917.0,91.8941,91.8941,91.7706,91.7706,5917.0
2018-08-15 14:30:00,104.01,104.09,103.99,104.08,4554.0,91.7794,91.85,91.7617,91.8412,4554.0
2018-08-15 14:35:00,104.07,104.16,104.06,104.13,2969.0,91.8323,91.9117,91.8235,91.8853,2969.0
2018-08-15 14:40:00,104.1,104.11,104.07,104.08,4840.0,91.8588,91.8676,91.8323,91.8412,4840.0
2018-08-15 14:45:00,104.07,104.07,103.99,104.02,2345.0,91.8323,91.8323,91.7617,91.7882,2345.0
2018-08-15 14:50:00,104.06,104.12,104.03,104.1,15062.0,91.8235,91.8764,91.797,91.8588,15062.0
2018-08-15 14:55:00,104.13,104.2,104.1,104.18,5909.0,91.8853,91.947,91.8588,91.9294,5909.0
2018-08-15 15:00:00,104.23,104.32,104.21,104.3,13069.0,91.9735,92.0529,91.9559,92.0353,13069.0
2018-08-15 15:05:00,104.31,104.34,104.3,104.31,8034.0,92.0441,92.0706,92.0353,92.0441,8034.0
2018-08-15 15:10:00,104.3,104.3,104.24,104.26,4922.0,92.0353,92.0353,91.9823,92.0,4922.0
2018-08-15 15:15:00,104.26,104.27,104.24,104.25,2082.0,92.0,92.0088,91.9823,91.9912,2082.0
2018-08-15 15:20:00,104.24,104.25,104.23,104.24,1698.0,91.9823,91.9912,91.9735,91.9823,1698.0
2018-08-15 15:25:00,104.25,104.28,104.25,104.26,1400.0,91.9912,92.0176,91.9912,92.0,1400.0
2018-08-15 15:30:00,104.29,104.46,104.28,104.46,9055.0,92.0265,92.1765,92.0176,92.1765,9055.0
2018-08-15 15:35:00,104.46,104.46,104.4,104.41,12486.0,92.1765,92.1765,92.1235,92.1323,12486.0
2018-08-15 15:40:00,104.4,104.4,104.36,104.38,4516.0,92.1235,92.1235,92.0882,92.1059,4516.0
2018-08-15 15:45:00,104.4,104.47,104.4,104.43,2524.0,92.1235,92.1853,92.1235,92.15,2524.0
2018-08-15 15:50:00,104.44,104.44,104.38,104.39,10616.0,92.1588,92.1588,92.1059,92.1147,10616.0
2018-08-15 15:55:00,104.4,104.44,104.37,104.38,18618.0,92.1235,92.1588,92.097,92.1059,18618.0
2018-08-16 09:30:00,104.82,104.95,104.82,104.93,18547.0,92.4941,92.6088,92.4941,92.5912,18547.0
2018-08-16 09:35:00,105.0,105.0,104.93,104.93,5043.0,92.653,92.653,92.5912,92.5912,5043.0
2018-08-16 09:40:00,104.93,104.96,104.87,104.87,4244.0,92.5912,92.6177,92.5383,92.5383,4244.0
2018-08-16 09:45:00,104.93,104.93,104.87,104.89,1971.0,92.5912,92.5912,92.5383,92.5559,1971.0
2018-08-16 09:50:00,104.9,105.0,104.9,105.0,1268.0,92.5647,92.653,92.5647,92.653,1268.0
2018-08-16 09:55:00,104.98,105.0,104.9,104.92,4460.0,92.6353,92.653,92.5647,92.5824,4460.0
2018-08-16 10:00:00,104.93,105.02,104.92,104.99,43842.0,92.5912,92.6706,92.5824,92.6441,43842.0
2018-08-16 10:05:00,104.99,105.06,104.99,105.03,2291.0,92.6441,92.7059,92.6441,92.6794,2291.0
2018-08-16 10:10:00,105.04,105.05,105.02,105.02,1091.0,92.6883,92.6971,92.6706,92.6706,1091.0
2018-08-16 10:15:00,105.0,105.01,104.97,105.01,2624.0,92.653,92.6618,92.6265,92.6618,2624.0
2018-08-16 10:20:00,104.98,105.03,104.98,105.02,2877.0,92.6353,92.6794,92.6353,92.6706,2877.0
2018-08-16 10:25:00,105.03,105.05,105.0,105.03,4895.0,92.6794,92.6971,92.653,92.6794,4895.0
2018-08-16 10:30:00,105.06,105.1,105.06,105.08,2706.0,92.7059,92.7412,92.7059,92.7236,2706.0
2018-08-16 10:35:00,105.12,105.14,105.11,105.14,732.0,92.7589,92.7765,92.75,92.7765,732.0
2018-08-16 10:40:00,105.14,105.14,105.11,105.12,2296.0,92.7765,92.7765,92.75,92.7589,2296.0
2018-08-16 10:45:00,105.14,105.16,105.12,105.14,7991.0,92.7765,92.7942,92.7589,92.7765,7991.0
2018-08-16 10:50:00,105.15,105.16,105.11,105.13,940.0,92.7853,92.7942,92.75,92.7677,940.0
2018-08-16 10:55:00,105.15,105.15,105.11,105.14,1297.0,92.7853,92.7853,92.75,92.7765,1297.0
2018-08-16 11:00:00,105.18,105.22,105.17,105.18,2169.0,92.8118,92.8471,92.803,92.8118,2169.0
2018-08-16 11:05:00,105.19,105.19,105.18,105.18,275.0,92.8206,92.8206,92.8118,92.8118,275.0
2018-08-16 11:10:00,105.19,105.22,105.19,105.22,877.0,92.8206,92.8471,92.8206,92.8471,877.0
2018-08-16 11:15:00,105.22,105.27,105.22,105.26,1611.0,92.8471,92.8912,92.8471,92.8824,1611.0
2018-08-16 11:20:00,105.26,105.32,105.25,105.32,11448.0,92.8824,92.9353,92.8736,92.9353,11448.0
2018-08-16 11:25:00,105.32,105.34,105.31,105.33,2389.0,92.9353,92.953,92.9265,92.9442,2389.0
2018-08-16 11:30:00,105.32,105.34,105.3,105.32,980.0,92.9353,92.953,92.9177,92.9353,980.0
2018-08-16 11:35:00,105.35,105.35,105.32,105.33,500.0,92.9618,92.9618,92.9353,92.9442,500.0
2018-08-16 11:40:00,105.33,105.34,105.32,105.33,1952.0,92.9442,92.953,92.9353,92.9442,1952.0
2018-08-16 11:45:00,105.33,105.33,105.29,105.3,1088.0,92.9442,92.9442,92.9089,92.9177,1088.0
2018-08-16 11:50:00,105.31,105.32,105.29,105.32,2058.0,92.9265,92.9353,92.9089,92.9353,2058.0
2018-08-16 11:55:00,105.33,105.34,105.31,105.32,1284.0,92.9442,92.953,92.9265,92.9353,1284.0
2018-08-16 12:00:00,105.37,105.4,105.34,105.39,1472.0,92.9795,93.0059,92.953,92.9971,1472.0
2018-08-16 12:05:00,105.38,105.44,105.38,105.44,7863.0,92.9883,93.0412,92.9883,93.0412,7863.0
2018-08-16 12:10:00,105.45,105.47,105.44,105.46,1887.0,93.0501,93.0677,93.0412,93.0589,1887.0
2018-08-16 12:15:00,105.49,105.52,105.48,105.5,875.0,93.0853,93.1118,93.0765,93.0942,875.0
2018-08-16 12:20:00,105.52,105.52,105.45,105.46,1924.0,93.1118,93.1118,93.0501,93.0589,1924.0
2018-08-16 12:25:00,105.46,105.47,105.44,105.46,3447.0,93.0589,93.0677,93.0412,93.0589,3447.0
2018-08-16 12:30:00,105.42,105.42,105.37,105.37,3561.0,93.0236,93.0236,92.9795,92.9795,3561.0
2018-08-16 12:35:00,105.37,105.38,105.37,105.38,2457.0,92.9795,92.9883,92.9795,92.9883,2457.0
2018-08-16 12:40:00,105.37,105.37,105.28,105.28,8916.0,92.9795,92.9795,92.9,92.9,8916.0
2018-08-16 12:45:00,105.29,105.35,105.29,105.35,983.0,92.9089,92.9618,92.9089,92.9618,983.0
2018-08-16 12:50:00,105.32,105.36,105.32,105.35,4404.0,92.9353,92.9706,92.9353,92.9618,4404.0
2018-08-16 12:55:00,105.36,105.37,105.34,105.34,2143.0,92.9706,92.9795,92.953,92.953,2143.0
2018-08-16 13:00:00,105.39,105.41,105.36,105.36,1791.0,92.9971,93.0148,92.9706,92.9706,1791.0
2018-08-16 13:05:00,105.37,105.37,105.34,105.34,1129.0,92.9795,92.9795,92.953,92.953,1129.0
2018-08-16 13:10:00,105.34,105.36,105.33,105.36,4732.0,92.953,92.9706,92.9442,92.9706,4732.0
2018-08-16 13:15:00,105.35,105.37,105.33,105.34,1783.0,92.9618,92.9795,92.9442,92.953,1783.0
2018-08-16 13:20:00,105.36,105.4,105.35,105.4,2881.0,92.9706,93.0059,92.9618,93.0059,2881.0
2018-08-16 13:25:00,105.39,105.42,105.38,105.39,1481.0,92.9971,93.0236,92.9883,92.9971,1481.0
2018-08-16 13:30:00,105.37,105.38,105.35,105.37,1288.0,92.9795,92.9883,92.9618,92.9795,1288.0
2018-08-16 13:35:00,105.41,105.43,105.4,105.41,1556.0,93.0148,93.0324,93.0059,93.0148,1556.0
2018-08-16 13:40:00,105.41,105.42,105.4,105.42,2033.0,93.0148,93.0236,93.0059,93.0236,2033.0
2018-08-16 13:45:00,105.36,105.37,105.32,105.33,926.0,92.9706,92.9795,92.9353,92.9442,926.0
2018-08-16 13:50:00,105.32,105.32,105.3,105.31,3039.0,92.9353,92.9353,92.9177,92.9265,3039.0
2018-08-16 13:55:00,105.33,105.33,105.31,105.32,1918.0,92.9442,92.9442,92.9265,92.9353,1918.0
2018-08-16 14:00:00,105.32,105.34,105.27,105.34,3200.0,92.9353,92.953,92.8912,92.953,3200.0
2018-08-16 14:05:00,105.32,105.33,105.32,105.33,303.0,92.9353,92.9442,92.9353,92.9442,303.0
2018-08-16 14:10:00,105.34,105.37,105.34,105.34,4111.0,92.953,92.9795,92.953,92.953,4111.0
2018-08-16 14:15:00,105.34,105.38,105.34,105.37,3165.0,92.953,92.9883,92.953,92.9795,3165.0
2018-08-16 14:20:00,105.36,105.37,105.36,105.37,5504.0,92.9706,92.9795,92.9706,92.9795,5504.0
2018-08-16 14:25:00,105.35,105.37,105.28,105.28,2771.0,92.9618,92.9795,92.9,92.9,2771.0
2018-08-16 14:30:00,105.26,105.26,105.21,105.22,3046.0,92.8824,92.8824,92.8383,92.8471,3046.0
2018-08-16 14:35:00,105.25,105.29,105.25,105.28,10806.0,92.8736,92.9089,92.8736,92.9,10806.0
2018-08-16 14:40:00,105.29,105.29,105.27,105.29,1731.0,92.9089,92.9089,92.8912,92.9089,1731.0
2018-08-16 14:45:00,105.28,105.31,105.27,105.3,4532.0,92.9,92.9265,92.8912,92.9177,4532.0
2018-08-16 14:50:00,105.31,105.31,105.28,105.31,2044.0,92.9265,92.9265,92.9,92.9265,2044.0
2018-08-16 14:55:00,105.34,105.34,105.29,105.3,3271.0,92.953,92.953,92.9089,92.9177,3271.0
2018-08-16 15:00:00,105.3,105.33,105.28,105.32,7368.0,92.9177,92.9442,92.9,92.9353,7368.0
2018-08-16 15:05:00,105.35,105.35,105.31,105.32,1567.0,92.9618,92.9618,92.9265,92.9353,1567.0
2018-08-16 15:10:00,105.29,105.32,105.29,105.31,13142.0,92.9089,92.9353,92.9089,92.9265,13142.0
2018-08-16 15:15:00,105.31,105.34,105.31,105.34,1239.0,92.9265,92.953,92.9265,92.953,1239.0
2018-08-16 15:20:00,105.29,105.33,105.27,105.31,8837.0,92.9089,92.9442,92.8912,92.9265,8837.0
2018-08-16 15:25:00,105.31,105.35,105.29,105.34,8223.0,92.9265,92.9618,92.9089,92.953,8223.0
2018-08-16 15:30:00,105.32,105.35,105.29,105.34,2705.0,92.9353,92.9618,92.9089,92.953,2705.0
2018-08-16 15:35:00,105.33,105.33,105.26,105.27,2042.0,92.9442,92.9442,92.8824,92.8912,2042.0
2018-08-16 15:40:00,105.26,105.27,105.25,105.25,898.0,92.8824,92.8912,92.8736,92.8736,898.0
2018-08-16 15:45:00,105.22,105.23,105.19,105.19,4857.0,92.8471,92.8559,92.8206,92.8206,4857.0
2018-08-16 15:50:00,105.18,105.18,105.12,105.15,11160.0,92.8118,92.8118,92.7589,92.7853,11160.0
2018-08-16 15:55:00,105.15,105.25,105.12,105.24,27095.0,92.7853,92.8736,92.7589,92.8647,27095.0
2018-08-17 09:30:00,105.09,105.17,105.09,105.15,15125.0,92.7324,92.803,92.7324,92.7853,15125.0
2018-08-17 09:35:00,105.13,105.19,105.13,105.19,4069.0,92.7677,92.8206,92.7677,92.8206,4069.0
2018-08-17 09:40:00,105.25,105.27,105.25,105.26,1871.0,92.8736,92.8912,92.8736,92.8824,1871.0
2018-08-17 09:45:00,105.32,105.32,105.24,105.28,1562.0,92.9353,92.9353,92.8647,92.9,1562.0
2018-08-17 09:50:00,105.25,105.33,105.24,105.33,4136.0,92.8736,92.9442,92.8647,92.9442,4136.0
2018-08-17 09:55:00,105.32,105.35,105.32,105.32,2837.0,92.9353,92.9618,92.9353,92.9353,2837.0
2018-08-17 10:00:00,105.34,105.37,105.31,105.31,2755.0,92.953,92.9795,92.9265,92.9265,2755.0
2018-08-17 10:05:00,105.32,105.33,105.26,105.31,7012.0,92.9353,92.9442,92.8824,92.9265,7012.0
2018-08-17 10:10:00,105.29,105.3,105.26,105.26,1750.0,92.9089,92.9177,92.8824,92.8824,1750.0
2018-08-17 10:15:00,105.24,105.27,105.24,105.27,1438.0,92.8647,92.8912,92.8647,92.8912,1438.0
2018-08-17 10:20:00,105.29,105.3,105.23,105.23,1038.0,92.9089,92.9177,92.8559,92.8559,1038.0
2018-08-17 10:25:00,105.25,105.3,105.25,105.28,4274.0,92.8736,92.9177,92.8736,92.9,4274.0
2018-08-17 10:30:00,105.29,105.33,105.29,105.3,8532.0,92.9089,92.9442,92.9089,92.9177,8532.0
2018-08-17 10:35:00,105.32,105.38,105.32,105.34,3448.0,92.9353,92.9883,92.9353,92.953,3448.0
2018-08-17 10:40:00,105.36,105.36,105.3,105.3,816.0,92.9706,92.9706,92.9177,92.9177,816.0
2018-08-17 10:45:00,105.31,105.35,105.3,105.35,4870.0,92.9265,92.9618,92.9177,92.9618,4870.0
2018-08-17 10:50:00,105.36,105.46,105.36,105.41,7558.0,92.9706,93.0589,92.9706,93.0148,7558.0
2018-08-17 10:55:00,105.38,105.4,105.38,105.4,1625.0,92.9883,93.0059,92.9883,93.0059,1625.0
2018-08-17 11:00:00,105.38,105.38,105.36,105.37,2423.0,92.9883,92.9883,92.9706,92.9795,2423.0
2018-08-17 11:05:00,105.39,105.41,105.38,105.39,1506.0,92.9971,93.0148,92.9883,92.9971,1506.0
2018-08-17 11:10:00,105.39,105.41,105.38,105.4,1646.0,92.9971,93.0148,92.9883,93.0059,1646.0
2018-08-17 11:15:00,105.41,105.46,105.4,105.45,8837.0,93.0148,93.0589,93.0059,93.0501,8837.0
2018-08-17 11:20:00,105.45,105.46,105.43,105.43,1000.0,93.0501,93.0589,93.0324,93.0324,1000.0
2018-08-17 11:25:00,105.42,105.44,105.42,105.44,1595.0,93.0236,93.0412,93.0236,93.0412,1595.0
2018-08-17 11:30:00,105.47,105.48,105.46,105.48,2497.0,93.0677,93.0765,93.0589,93.0765,2497.0
2018-08-17 11:35:00,105.5,105.51,105.47,105.48,3341.0,93.0942,93.103,93.0677,93.0765,3341.0
2018-08-17 11:40:00,105.5,105.57,105.5,105.56,6413.0,93.0942,93.1559,93.0942,93.1471,6413.0
2018-08-17 11:45:00,105.56,105.56,105.55,105.55,600.0,93.1471,93.1471,93.1383,93.1383,600.0
2018-08-17 11:50:00,105.55,105.57,105.54,105.54,5167.0,93.1383,93.1559,93.1295,93.1295,5167.0
2018-08-17 11:55:00,105.55,105.59,105.54,105.59,728.0,93.1383,93.1736,93.1295,93.1736,728.0
2018-08-17 12:00:00,105.57,105.61,105.57,105.59,1284.0,93.1559,93.1912,93.1559,93.1736,1284.0
2018-08-17 12:05:00,105.56,105.58,105.55,105.57,2515.0,93.1471,93.1648,93.1383,93.1559,2515.0
2018-08-17 12:10:00,105.57,105.6,105.57,105.57,3422.0,93.1559,93.1824,93.1559,93.1559,3422.0
2018-08-17 12:15:00,105.56,105.57,105.55,105.56,1473.0,93.1471,93.1559,93.1383,93.1471,1473.0
2018-08-17 12:20:00,105.58,105.58,105.58,105.58,900.0,93.1648,93.1648,93.1648,93.1648,900.0
2018-08-17 12:25:00,105.57,105.59,105.56,105.56,878.0,93.1559,93.1736,93.1471,93.1471,878.0
2018-08-17 12:30:00,105.53,105.53,105.52,105.52,322.0,93.1206,93.1206,93.1118,93.1118,322.0
2018-08-17 12:35:00,105.5,105.51,105.48,105.49,1293.0,93.0942,93.103,93.0765,93.0853,1293.0
2018-08-17 12:40:00,105.49,105.5,105.48,105.49,937.0,93.0853,93.0942,93.0765,93.0853,937.0
2018-08-17 12:45:00,105.49,105.5,105.48,105.5,1577.0,93.0853,93.0942,93.0765,93.0942,1577.0
2018-08-17 12:50:00,105.52,105.52,105.51,105.51,1576.0,93.1118,93.1118,93.103,93.103,1576.0
2018-08-17 12:55:00,105.5,105.51,105.49,105.49,432.0,93.0942,93.103,93.0853,93.0853,432.0
2018-08-17 13:00:00,105.5,105.52,105.5,105.52,1543.0,93.0942,93.1118,93.0942,93.1118,1543.0
2018-08-17 13:05:00,105.51,105.51,105.48,105.5,2584.0,93.103,93.103,93.0765,93.0942,2584.0
2018-08-17 13:10:00,105.5,105.51,105.48,105.5,1331.0,93.0942,93.103,93.0765,93.0942,1331.0
2018-08-17 13:15:00,105.51,105.54,105.51,105.54,2101.0,93.103,93.1295,93.103,93.1295,2101.0
2018-08-17 13:20:00,105.53,105.54,105.53,105.53,1186.0,93.1206,93.1295,93.1206,93.1206,1186.0
2018-08-17 13:25:00,105.52,105.52,105.47,105.48,1892.0,93.1118,93.1118,93.0677,93.0765,1892.0
2018-08-17 13:30:00,105.47,105.51,105.47,105.5,2551.0,93.0677,93.103,93.0677,93.0942,2551.0
2018-08-17 13:35:00,105.5,105.52,105.49,105.51,597.0,93.0942,93.1118,93.0853,93.103,597.0
2018-08-17 13:40:00,105.52,105.56,105.52,105.53,1450.0,93.1118,93.1471,93.1118,93.1206,1450.0
2018-08-17 13:45:00,105.54,105.54,105.53,105.54,165.0,93.1295,93.1295,93.1206,93.1295,165.0
2018-08-17 13:50:00,105.54,105.57,105.54,105.55,1209.0,93.1295,93.1559,93.1295,93.1383,1209.0
2018-08-17 13:55:00,105.55,105.6,105.54,105.6,1919.0,93.1383,93.1824,93.1295,93.1824,1919.0
2018-08-17 14:00:00,105.6,105.78,105.59,105.78,4348.0,93.1824,93.3412,93.1736,93.3412,4348.0
2018-08-17 14:05:00,105.8,105.84,105.77,105.78,4738.0,93.3589,93.3942,93.3324,93.3412,4738.0
2018-08-17 14:10:00,105.75,105.77,105.74,105.77,1229.0,93.3148,93.3324,93.306,93.3324,1229.0
2018-08-17 14:15:00,105.78,105.82,105.75,105.75,2330.0,93.3412,93.3765,93.3148,93.3148,2330.0
2018-08-17 14:20:00,105.76,105.82,105.75,105.82,2957.0,93.3236,93.3765,93.3148,93.3765,2957.0
2018-08-17 14:25:00,105.8,105.86,105.8,105.84,3581.0,93.3589,93.4118,93.3589,93.3942,3581.0
2018-08-17 14:30:00,105.85,105.85,105.83,105.84,800.0,93.403,93.403,93.3854,93.3942,800.0
2018-08-17 14:35:00,105.84,105.84,105.79,105.81,1815.0,93.3942,93.3942,93.3501,93.3677,1815.0
2018-08-17 14:40:00,105.82,105.87,105.81,105.87,2522.0,93.3765,93.4207,93.3677,93.4207,2522.0
2018-08-17 14:45:00,105.87,105.87,105.83,105.83,15491.0,93.4207,93.4207,93.3854,93.3854,15491.0
2018-08-17 14:50:00,105.85,105.95,105.84,105.93,1472.0,93.403,93.4913,93.3942,93.4736,1472.0
2018-08-17 14:55:00,105.95,105.97,105.94,105.95,1998.0,93.4913,93.5089,93.4824,93.4913,1998.0
2018-08-17 15:00:00,105.95,105.95,105.9,105.91,1721.0,93.4913,93.4913,93.4471,93.456,1721.0
2018-08-17 15:05:00,105.9,105.92,105.87,105.87,7468.0,93.4471,93.4648,93.4207,93.4207,7468.0
2018-08-17 15:10:00,105.85,105.87,105.83,105.86,4391.0,93.403,93.4207,93.3854,93.4118,4391.0
2018-08-17 15:15:00,105.85,105.86,105.83,105.85,4190.0,93.403,93.4118,93.3854,93.403,4190.0
2018-08-17 15:20:00,105.86,105.87,105.84,105.85,2562.0,93.4118,93.4207,93.3942,93.403,2562.0
2018-08-17 15:25:00,105.86,105.87,105.83,105.83,12782.0,93.4118,93.4207,93.3854,93.3854,12782.0
2018-08-17 15:30:00,105.81,105.84,105.8,105.84,5023.0,93.3677,93.3942,93.3589,93.3942,5023.0
2018-08-17 15:35:00,105.84,105.85,105.82,105.82,3224.0,93.3942,93.403,93.3765,93.3765,3224.0
2018-08-17 15:40:00,105.85,105.86,105.85,105.86,300.0,93.403,93.4118,93.403,93.4118,300.0
2018-08-17 15:45:00,105.86,105.86,105.82,105.82,3898.0,93.4118,93.4118,93.3765,93.3765,3898.0
2018-08-17 15:50:00,105.81,105.82,105.77,105.79,3806.0,93.3677,93.3765,93.3324,93.3501,3806.0
2018-08-17 15:55:00,105.79,105.82,105.77,105.79,12097.0,93.3501,93.3765,93.3324,93.3501,12097.0
2018-08-20 09:30:00,105.97,106.08,105.96,106.06,18746.0,93.5089,93.606,93.5001,93.5883,18746.0
2018-08-20 09:35:00,106.12,106.12,106.06,106.09,2625.0,93.6413,93.6413,93.5883,93.6148,2625.0
2018-08-20 09:40:00,106.1,106.1,106.04,106.04,5390.0,93.6236,93.6236,93.5707,93.5707,5390.0
2018-08-20 09:45:00,106.06,106.08,106.05,106.08,3104.0,93.5883,93.606,93.5795,93.606,3104.0
2018-08-20 09:50:00,106.06,106.07,106.03,106.05,3009.0,93.5883,93.5971,93.5618,93.5795,3009.0
2018-08-20 09:55:00,106.06,106.06,106.03,106.05,4425.0,93.5883,93.5883,93.5618,93.5795,4425.0
2018-08-20 10:00:00,106.09,106.16,106.08,106.16,2402.0,93.6148,93.6766,93.606,93.6766,2402.0
2018-08-20 10:05:00,106.17,106.17,106.14,106.16,2457.0,93.6854,93.6854,93.6589,93.6766,2457.0
2018-08-20 10:10:00,106.12,106.12,106.02,106.06,3052.0,93.6413,93.6413,93.553,93.5883,3052.0
2018-08-20 10:15:00,106.03,106.09,106.02,106.08,4251.0,93.5618,93.6148,93.553,93.606,4251.0
2018-08-20 10:20:00,106.08,106.12,106.08,106.09,895.0,93.606,93.6413,93.606,93.6148,895.0
2018-08-20 10:25:00,106.12,106.13,106.1,106.11,800.0,93.6413,93.6501,93.6236,93.6324,800.0
2018-08-20 10:30:00,106.08,106.13,106.07,106.13,6488.0,93.606,93.6501,93.5971,93.6501,6488.0
2018-08-20 10:35:00,106.12,106.13,106.06,106.06,4837.0,93.6413,93.6501,93.5883,93.5883,4837.0
2018-08-20 10:40:00,106.03,106.04,105.99,106.02,18307.0,93.5618,93.5707,93.5266,93.553,18307.0
2018-08-20 10:45:00,106.04,106.04,106.02,106.04,6971.0,93.5707,93.5707,93.553,93.5707,6971.0
2018-08-20 10:50:00,106.03,106.04,106.0,106.0,5173.0,93.5618,93.5707,93.5354,93.5354,5173.0
2018-08-20 10:55:00,105.99,106.01,105.97,106.0,3807.0,93.5266,93.5442,93.5089,93.5354,3807.0
2018-08-20 11:00:00,106.01,106.06,106.01,106.06,1672.0,93.5442,93.5883,93.5442,93.5883,1672.0
2018-08-20 11:05:00,106.06,106.06,106.03,106.04,1437.0,93.5883,93.5883,93.5618,93.5707,1437.0
2018-08-20 11:10:00,106.07,106.09,106.07,106.07,1575.0,93.5971,93.6148,93.5971,93.5971,1575.0
2018-08-20 11:15:00,106.08,106.1,106.06,106.1,2471.0,93.606,93.6236,93.5883,93.6236,2471.0
2018-08-20 11:20:00,106.11,106.11,106.05,106.06,2960.0,93.6324,93.6324,93.5795,93.5883,2960.0
2018-08-20 11:25:00,106.06,106.11,106.06,106.11,3300.0,93.5883,93.6324,93.5883,93.6324,3300.0
2018-08-20 11:30:00,106.12,106.13,106.11,106.12,1936.0,93.6413,93.6501,93.6324,93.6413,1936.0
2018-08-20 11:35:00,106.1,106.15,106.08,106.15,3473.0,93.6236,93.6677,93.606,93.6677,3473.0
2018-08-20 11:40:00,106.17,106.19,106.16,106.19,1789.0,93.6854,93.703,93.6766,93.703,1789.0
2018-08-20 11:45:00,106.19,106.23,106.19,106.22,1915.0,93.703,93.7383,93.703,93.7295,1915.0
2018-08-20 11:50:00,106.22,106.26,106.21,106.24,3913.0,93.7295,93.7648,93.7207,93.7472,3913.0
2018-08-20 11:55:00,106.23,106.24,106.21,106.24,2851.0,93.7383,93.7472,93.7207,93.7472,2851.0
2018-08-20 12:00:00,106.22,106.3,106.22,106.29,987.0,93.7295,93.8001,93.7295,93.7913,987.0
2018-08-20 12:05:00,106.3,106.3,106.3,106.3,100.0,93.8001,93.8001,93.8001,93.8001,100.0
2018-08-20 12:10:00,106.29,106.31,106.29,106.31,6491.0,93.7913,93.8089,93.7913,93.8089,6491.0
2018-08-20 12:15:00,106.3,106.32,106.29,106.3,1670.0,93.8001,93.8177,93.7913,93.8001,1670.0
2018-08-20 12:20:00,106.31,106.33,106.29,106.32,31088.0,93.8089,93.8266,93.7913,93.8177,31088.0
2018-08-20 12:25:00,106.32,106.32,106.29,106.29,2385.0,93.8177,93.8177,93.7913,93.7913,2385.0
2018-08-20 12:30:00,106.29,106.3,106.28,106.29,2079.0,93.7913,93.8001,93.7825,93.7913,2079.0
2018-08-20 12:35:00,106.28,106.3,106.27,106.3,2647.0,93.7825,93.8001,93.7736,93.8001,2647.0
2018-08-20 12:40:00,106.3,106.31,106.27,106.27,670.0,93.8001,93.8089,93.7736,93.7736,670.0
2018-08-20 12:45:00,106.29,106.3,106.28,106.28,2588.0,93.7913,93.8001,93.7825,93.7825,2588.0
2018-08-20 12:50:00,106.26,106.27,106.26,106.26,835.0,93.7648,93.7736,93.7648,93.7648,835.0
2018-08-20 12:55:00,106.28,106.29,106.27,106.28,1987.0,93.7825,93.7913,93.7736,93.7825,1987.0
2018-08-20 13:00:00,106.29,106.29,106.26,106.27,861.0,93.7913,93.7913,93.7648,93.7736,861.0
2018-08-20 13:05:00,106.26,106.27,106.26,106.27,1171.0,93.7648,93.7736,93.7648,93.7736,1171.0
2018-08-20 13:10:00,106.27,106.29,106.26,106.28,1490.0,93.7736,93.7913,93.7648,93.7825,1490.0
2018-08-20 13:15:00,106.27,106.27,106.25,106.26,1671.0,93.7736,93.7736,93.756,93.7648,1671.0
2018-08-20 13:20:00,106.27,106.29,106.27,106.29,2281.0,93.7736,93.7913,93.7736,93.7913,2281.0
2018-08-20 13:25:00,106.28,106.33,106.28,106.31,1848.0,93.7825,93.8266,93.7825,93.8089,1848.0
2018-08-20 13:30:00,106.32,106.34,106.32,106.34,3455.0,93.8177,93.8354,93.8177,93.8354,3455.0
2018-08-20 13:35:00,106.33,106.34,106.32,106.32,3870.0,93.8266,93.8354,93.8177,93.8177,3870.0
2018-08-20 13:40:00,106.31,106.32,106.3,106.32,1111.0,93.8089,93.8177,93.8001,93.8177,1111.0
2018-08-20 13:45:00,106.34,106.34,106.33,106.34,1837.0,93.8354,93.8354,93.8266,93.8354,1837.0
2018-08-20 13:50:00,106.33,106.35,106.32,106.35,3497.0,93.8266,93.8442,93.8177,93.8442,3497.0
2018-08-20 13:55:00,106.35,106.35,106.34,106.35,7369.0,93.8442,93.8442,93.8354,93.8442,7369.0
2018-08-20 14:00:00,106.34,106.35,106.31,106.31,8748.0,93.8354,93.8442,93.8089,93.8089,8748.0
2018-08-20 14:05:00,106.31,106.31,106.28,106.3,1373.0,93.8089,93.8089,93.7825,93.8001,1373.0
2018-08-20 14:10:00,106.31,106.33,106.3,106.32,33681.0,93.8089,93.8266,93.8001,93.8177,33681.0
2018-08-20 14:15:00,106.32,106.34,106.31,106.33,19392.0,93.8177,93.8354,93.8089,93.8266,19392.0
2018-08-20 14:20:00,106.32,106.34,106.32,106.33,1525.0,93.8177,93.8354,93.8177,93.8266,1525.0
2018-08-20 14:25:00,106.34,106.34,106.32,106.34,2210.0,93.8354,93.8354,93.8177,93.8354,2210.0
2018-08-20 14:30:00,106.33,106.34,106.31,106.31,2385.0,93.8266,93.8354,93.8089,93.8089,2385.0
2018-08-20 14:35:00,106.29,106.29,106.28,106.28,1572.0,93.7913,93.7913,93.7825,93.7825,1572.0
2018-08-20 14:40:00,106.28,106.29,106.26,106.27,647.0,93.7825,93.7913,93.7648,93.7736,647.0
2018-08-20 14:45:00,106.27,106.27,106.25,106.27,2030.0,93.7736,93.7736,93.756,93.7736,2030.0
2018-08-20 14:50:00,106.27,106.28,106.25,106.26,3961.0,93.7736,93.7825,93.756,93.7648,3961.0
2018-08-20 14:55:00,106.27,106.28,106.26,106.27,5289.0,93.7736,93.7825,93.7648,93.7736,5289.0
2018-08-20 15:00:00,106.27,106.29,106.26,106.29,977.0,93.7736,93.7913,93.7648,93.7913,977.0
2018-08-20 15:05:00,106.28,106.28,106.24,106.27,6431.0,93.7825,93.7825,93.7472,93.7736,6431.0
2018-08-20 15:10:00,106.28,106.3,106.27,106.29,1272.0,93.7825,93.8001,93.7736,93.7913,1272.0
2018-08-20 15:15:00,106.3,106.33,106.29,106.32,1694.0,93.8001,93.8266,93.7913,93.8177,1694.0
2018-08-20 15:20:00,106.32,106.33,106.3,106.32,1043.0,93.8177,93.8266,93.8001,93.8177,1043.0
2018-08-20 15:25:00,106.32,106.33,106.31,106.31,5450.0,93.8177,93.8266,93.8089,93.8089,5450.0
2018-08-20 15:30:00,106.31,106.32,106.3,106.32,4072.0,93.8089,93.8177,93.8001,93.8177,4072.0
2018-08-20 15:35:00,106.32,106.35,106.32,106.34,4564.0,93.8177,93.8442,93.8177,93.8354,4564.0
2018-08-20 15:40:00,106.34,106.37,106.33,106.36,6283.0,93.8354,93.8619,93.8266,93.853,6283.0
2018-08-20 15:45:00,106.35,106.36,106.34,106.35,5608.0,93.8442,93.853,93.8354,93.8442,5608.0
2018-08-20 15:50:00,106.34,106.34,106.28,106.31,21534.0,93.8354,93.8354,93.7825,93.8089,21534.0
2018-08-20 15:55:00,106.31,106.31,106.26,106.27,12005.0,93.8089,93.8089,93.7648,93.7736,12005.0
2018-08-21 09:30:00,106.41,106.56,106.39,106.56,5844.0,93.8972,94.0295,93.8795,94.0295,5844.0
2018-08-21 09:35:00,106.56,106.58,106.55,106.58,922.0,94.0295,94.0472,94.0207,94.0472,922.0
2018-08-21 09:40:00,106.58,106.59,106.55,106.55,11952.0,94.0472,94.056,94.0207,94.0207,11952.0
2018-08-21 09:45:00,106.56,106.58,106.55,106.57,1562.0,94.0295,94.0472,94.0207,94.0384,1562.0
2018-08-21 09:50:00,106.57,106.62,106.56,106.62,8691.0,94.0384,94.0825,94.0295,94.0825,8691.0
2018-08-21 09:55:00,106.62,106.63,106.59,106.6,1528.0,94.0825,94.0913,94.056,94.0648,1528.0
2018-08-21 10:00:00,106.65,106.65,106.58,106.58,1554.0,94.1089,94.1089,94.0472,94.0472,1554.0
2018-08-21 10:05:00,106.58,106.58,106.52,106.55,5002.0,94.0472,94.0472,93.9942,94.0207,5002.0
2018-08-21 10:10:00,106.57,106.58,106.56,106.58,3139.0,94.0384,94.0472,94.0295,94.0472,3139.0
2018-08-21 10:15:00,106.58,106.59,106.57,106.59,10153.0,94.0472,94.056,94.0384,94.056,10153.0
2018-08-21 10:20:00,106.56,106.57,106.54,106.56,6044.0,94.0295,94.0384,94.0119,94.0295,6044.0
2018-08-21 10:25:00,106.56,106.56,106.53,106.53,897.0,94.0295,94.0295,94.0031,94.0031,897.0
2018-08-21 10:30:00,106.54,106.58,106.53,106.58,9067.0,94.0119,94.0472,94.0031,94.0472,9067.0
2018-08-21 10:35:00,106.59,106.59,106.53,106.53,2467.0,94.056,94.056,94.0031,94.0031,2467.0
2018-08-21 10:40:00,106.53,106.58,106.52,106.58,4935.0,94.0031,94.0472,93.9942,94.0472,4935.0
2018-08-21 10:45:00,106.58,106.58,106.52,106.53,2779.0,94.0472,94.0472,93.9942,94.0031,2779.0
2018-08-21 10:50:00,106.53,106.56,106.53,106.56,4050.0,94.0031,94.0295,94.0031,94.0295,4050.0
2018-08-21 10:55:00,106.55,106.55,106.54,106.54,866.0,94.0207,94.0207,94.0119,94.0119,866.0
2018-08-21 11:00:00,106.56,106.57,106.56,106.56,2331.0,94.0295,94.0384,94.0295,94.0295,2331.0
2018-08-21 11:05:00,106.56,106.56,106.53,106.53,1143.0,94.0295,94.0295,94.0031,94.0031,1143.0
2018-08-21 11:10:00,106.54,106.54,106.51,106.52,993.0,94.0119,94.0119,93.9854,93.9942,993.0
2018-08-21 11:15:00,106.51,106.52,106.46,106.47,2405.0,93.9854,93.9942,93.9413,93.9501,2405.0
2018-08-21 11:20:00,106.47,106.47,106.45,106.47,3382.0,93.9501,93.9501,93.9325,93.9501,3382.0
2018-08-21 11:25:00,106.49,106.53,106.48,106.5,2568.0,93.9678,94.0031,93.9589,93.9766,2568.0
2018-08-21 11:30:00,106.5,106.55,106.49,106.55,7425.0,93.9766,94.0207,93.9678,94.0207,7425.0
2018-08-21 11:35:00,106.57,106.63,106.57,106.63,1325.0,94.0384,94.0913,94.0384,94.0913,1325.0
2018-08-21 11:40:00,106.61,106.63,106.61,106.63,737.0,94.0736,94.0913,94.0736,94.0913,737.0
2018-08-21 11:45:00,106.63,106.63,106.62,106.63,6012.0,94.0913,94.0913,94.0825,94.0913,6012.0
2018-08-21 11:50:00,106.63,106.63,106.59,106.61,1417.0,94.0913,94.0913,94.056,94.0736,1417.0
2018-08-21 11:55:00,106.64,106.66,106.63,106.65,4198.0,94.1001,94.1178,94.0913,94.1089,4198.0
2018-08-21 12:00:00,106.65,106.68,106.65,106.66,1528.0,94.1089,94.1354,94.1089,94.1178,1528.0
2018-08-21 12:05:00,106.66,106.68,106.66,106.68,1087.0,94.1178,94.1354,94.1178,94.1354,1087.0
2018-08-21 12:10:00,106.68,106.69,106.68,106.69,1106.0,94.1354,94.1442,94.1354,94.1442,1106.0
2018-08-21 12:15:00,106.68,106.7,106.68,106.69,1042.0,94.1354,94.1531,94.1354,94.1442,1042.0
2018-08-21 12:20:00,106.68,106.69,106.67,106.68,1007.0,94.1354,94.1442,94.1266,94.1354,1007.0
2018-08-21 12:25:00,106.73,106.74,106.72,106.73,3884.0,94.1795,94.1884,94.1707,94.1795,3884.0
2018-08-21 12:30:00,106.73,106.75,106.73,106.74,509.0,94.1795,94.1972,94.1795,94.1884,509.0
2018-08-21 12:35:00,106.75,106.76,106.73,106.76,872.0,94.1972,94.206,94.1795,94.206,872.0
2018-08-21 12:40:00,106.75,106.77,106.75,106.76,2074.0,94.1972,94.2148,94.1972,94.206,2074.0
2018-08-21 12:45:00,106.77,106.78,106.77,106.78,1608.0,94.2148,94.2237,94.2148,94.2237,1608.0
2018-08-21 12:50:00,106.77,106.79,106.76,106.77,1554.0,94.2148,94.2325,94.206,94.2148,1554.0
2018-08-21 12:55:00,106.78,106.78,106.76,106.77,1814.0,94.2237,94.2237,94.206,94.2148,1814.0
2018-08-21 13:00:00,106.77,106.77,106.75,106.75,599.0,94.2148,94.2148,94.1972,94.1972,599.0
2018-08-21 13:05:00,106.75,106.75,106.72,106.74,8259.0,94.1972,94.1972,94.1707,94.1884,8259.0
2018-08-21 13:10:00,106.72,106.74,106.69,106.72,20441.0,94.1707,94.1884,94.1442,94.1707,20441.0
2018-08-21 13:15:00,106.7,106.73,106.69,106.72,3422.0,94.1531,94.1795,94.1442,94.1707,3422.0
2018-08-21 13:20:00,106.72,106.75,106.7,106.74,4546.0,94.1707,94.1972,94.1531,94.1884,4546.0
2018-08-21 13:25:00,106.75,106.77,106.74,106.75,2664.0,94.1972,94.2148,94.1884,94.1972,2664.0
2018-08-21 13:30:00,106.76,106.79,106.76,106.79,2747.0,94.206,94.2325,94.206,94.2325,2747.0
2018-08-21 13:35:00,106.79,106.81,106.78,106.81,6023.0,94.2325,94.2501,94.2237,94.2501,6023.0
2018-08-21 13:40:00,106.8,106.81,106.79,106.81,3461.0,94.2413,94.2501,94.2325,94.2501,3461.0
2018-08-21 13:45:00,106.78,106.79,106.76,106.78,1393.0,94.2237,94.2325,94.206,94.2237,1393.0
2018-08-21 13:50:00,106.77,106.78,106.76,106.77,519.0,94.2148,94.2237,94.206,94.2148,519.0
2018-08-21 13:55:00,106.79,106.8,106.78,106.79,725.0,94.2325,94.2413,94.2237,94.2325,725.0
2018-08-21 14:00:00,106.78,106.78,106.74,106.74,2463.0,94.2237,94.2237,94.1884,94.1884,2463.0
2018-08-21 14:05:00,106.74,106.76,106.74,106.75,1930.0,94.1884,94.206,94.1884,94.1972,1930.0
2018-08-21 14:10:00,106.75,106.76,106.75,106.76,441.0,94.1972,94.206,94.1972,94.206,441.0
2018-08-21 14:15:00,106.76,106.78,106.75,106.77,3805.0,94.206,94.2237,94.1972,94.2148,3805.0
2018-08-21 14:20:00,106.77,106.78,106.75,106.78,11290.0,94.2148,94.2237,94.1972,94.2237,11290.0
2018-08-21 14:25:00,106.78,106.79,106.77,106.77,1523.0,94.2237,94.2325,94.2148,94.2148,1523.0
2018-08-21 14:30:00,106.75,106.75,106.71,106.73,3183.0,94.1972,94.1972,94.1619,94.1795,3183.0
2018-08-21 14:35:00,106.71,106.72,106.69,106.69,3521.0,94.1619,94.1707,94.1442,94.1442,3521.0
2018-08-21 14:40:00,106.7,106.73,106.69,106.73,1967.0,94.1531,94.1795,94.1442,94.1795,1967.0
2018-08-21 14:45:00,106.72,106.72,106.64,106.65,5549.0,94.1707,94.1707,94.1001,94.1089,5549.0
2018-08-21 14:50:00,106.65,106.66,106.62,106.63,3740.0,94.1089,94.1178,94.0825,94.0913,3740.0
2018-08-21 14:55:00,106.62,106.69,106.62,106.67,4714.0,94.0825,94.1442,94.0825,94.1266,4714.0
2018-08-21 15:00:00,106.68,106.71,106.68,106.71,2480.0,94.1354,94.1619,94.1354,94.1619,2480.0
2018-08-21 15:05:00,106.71,106.74,106.7,106.73,2857.0,94.1619,94.1884,94.1531,94.1795,2857.0
2018-08-21 15:10:00,106.72,106.74,106.71,106.71,2023.0,94.1707,94.1884,94.1619,94.1619,2023.0
2018-08-21 15:15:00,106.69,106.72,106.68,106.7,4238.0,94.1442,94.1707,94.1354,94.1531,4238.0
2018-08-21 15:20:00,106.68,106.71,106.66,106.7,2763.0,94.1354,94.1619,94.1178,94.1531,2763.0
2018-08-21 15:25:00,106.72,106.73,106.69,106.7,3222.0,94.1707,94.1795,94.1442,94.1531,3222.0
2018-08-21 15:30:00,106.69,106.69,106.66,106.68,2382.0,94.1442,94.1442,94.1178,94.1354,2382.0
2018-08-21 15:35:00,106.67,106.69,106.65,106.66,5864.0,94.1266,94.1442,94.1089,94.1178,5864.0
2018-08-21 15:40:00,106.65,106.65,106.61,106.63,4648.0,94.1089,94.1089,94.0736,94.0913,4648.0
2018-08-21 15:45:00,106.61,106.61,106.53,106.56,14244.0,94.0736,94.0736,94.0031,94.0295,14244.0
2018-08-21 15:50:00,106.54,106.58,106.52,106.58,10194.0,94.0119,94.0472,93.9942,94.0472,10194.0
2018-08-21 15:55:00,106.57,106.66,106.57,106.59,19752.0,94.0384,94.1178,94.0384,94.056,19752.0
2018-08-22 09:30:00,106.46,106.48,106.35,106.48,17876.0,93.9413,93.9589,93.8442,93.9589,17876.0
2018-08-22 09:35:00,106.46,106.46,106.37,106.37,3672.0,93.9413,93.9413,93.8619,93.8619,3672.0
2018-08-22 09:40:00,106.4,106.43,106.39,106.43,4270.0,93.8883,93.9148,93.8795,93.9148,4270.0
2018-08-22 09:45:00,106.39,106.39,106.34,106.34,1862.0,93.8795,93.8795,93.8354,93.8354,1862.0
2018-08-22 09:50:00,106.34,106.36,106.22,106.22,2712.0,93.8354,93.853,93.7295,93.7295,2712.0
2018-08-22 09:55:00,106.23,106.31,106.23,106.31,2398.0,93.7383,93.8089,93.7383,93.8089,2398.0
2018-08-22 10:00:00,106.3,106.34,106.3,106.31,6862.0,93.8001,93.8354,93.8001,93.8089,6862.0
2018-08-22 10:05:00,106.33,106.34,106.32,106.32,1100.0,93.8266,93.8354,93.8177,93.8177,1100.0
2018-08-22 10:10:00,106.34,106.36,106.32,106.34,2143.0,93.8354,93.853,93.8177,93.8354,2143.0
2018-08-22 10:15:00,106.35,106.37,106.34,106.34,2392.0,93.8442,93.8619,93.8354,93.8354,2392.0
2018-08-22 10:20:00,106.35,106.37,106.32,106.32,1178.0,93.8442,93.8619,93.8177,93.8177,1178.0
2018-08-22 10:25:00,106.31,106.31,106.27,106.27,1507.0,93.8089,93.8089,93.7736,93.7736,1507.0
2018-08-22 10:30:00,106.28,106.29,106.27,106.29,655.0,93.7825,93.7913,93.7736,93.7913,655.0
2018-08-22 10:35:00,106.34,106.44,106.34,106.44,964.0,93.8354,93.9236,93.8354,93.9236,964.0
2018-08-22 10:40:00,106.41,106.43,106.41,106.43,890.0,93.8972,93.9148,93.8972,93.9148,890.0
2018-08-22 10:45:00,106.48,106.5,106.46,106.49,2692.0,93.9589,93.9766,93.9413,93.9678,2692.0
2018-08-22 10:50:00,106.48,106.49,106.47,106.48,411.0,93.9589,93.9678,93.9501,93.9589,411.0
2018-08-22 10:55:00,106.47,106.48,106.43,106.43,1015.0,93.9501,93.9589,93.9148,93.9148,1015.0
2018-08-22 11:00:00,106.44,106.46,106.43,106.46,4184.0,93.9236,93.9413,93.9148,93.9413,4184.0
2018-08-22 11:05:00,106.48,106.49,106.43,106.44,2703.0,93.9589,93.9678,93.9148,93.9236,2703.0
2018-08-22 11:10:00,106.44,106.45,106.41,106.44,7060.0,93.9236,93.9325,93.8972,93.9236,7060.0
2018-08-22 11:15:00,106.45,106.48,106.43,106.48,3598.0,93.9325,93.9589,93.9148,93.9589,3598.0
2018-08-22 11:20:00,106.46,106.47,106.45,106.46,2283.0,93.9413,93.9501,93.9325,93.9413,2283.0
2018-08-22 11:25:00,106.47,106.49,106.46,106.49,10089.0,93.9501,93.9678,93.9413,93.9678,10089.0
2018-08-22 11:30:00,106.49,106.5,106.46,106.47,1988.0,93.9678,93.9766,93.9413,93.9501,1988.0
2018-08-22 11:35:00,106.47,106.49,106.45,106.49,2227.0,93.9501,93.9678,93.9325,93.9678,2227.0
2018-08-22 11:40:00,106.51,106.54,106.5,106.53,5101.0,93.9854,94.0119,93.9766,94.0031,5101.0
2018-08-22 11:45:00,106.51,106.53,106.49,106.49,2216.0,93.9854,94.0031,93.9678,93.9678,2216.0
2018-08-22 11:50:00,106.5,106.5,106.47,106.48,4052.0,93.9766,93.9766,93.9501,93.9589,4052.0
2018-08-22 11:55:00,106.47,106.5,106.46,106.5,8097.0,93.9501,93.9766,93.9413,93.9766,8097.0
2018-08-22 12:00:00,106.5,106.52,106.5,106.52,17542.0,93.9766,93.9942,93.9766,93.9942,17542.0
2018-08-22 12:05:00,106.52,106.53,106.49,106.5,9360.0,93.9942,94.0031,93.9678,93.9766,9360.0
2018-08-22 12:10:00,106.5,106.5,106.44,106.45,3762.0,93.9766,93.9766,93.9236,93.9325,3762.0
2018-08-22 12:15:00,106.45,106.46,106.45,106.46,610.0,93.9325,93.9413,93.9325,93.9413,610.0
2018-08-22 12:20:00,106.47,106.48,106.46,106.47,775.0,93.9501,93.9589,93.9413,93.9501,775.0
2018-08-22 12:25:00,106.46,106.47,106.45,106.45,400.0,93.9413,93.9501,93.9325,93.9325,400.0
2018-08-22 12:30:00,106.44,106.45,106.43,106.44,2093.0,93.9236,93.9325,93.9148,93.9236,2093.0
2018-08-22 12:35:00,106.44,106.44,106.4,106.4,2537.0,93.9236,93.9236,93.8883,93.8883,2537.0
2018-08-22 12:40:00,106.43,106.46,106.43,106.45,600.0,93.9148,93.9413,93.9148,93.9325,600.0
2018-08-22 12:45:00,106.45,106.47,106.45,106.46,795.0,93.9325,93.9501,93.9325,93.9413,795.0
2018-08-22 12:50:00,106.46,106.48,106.45,106.48,5835.0,93.9413,93.9589,93.9325,93.9589,5835.0
2018-08-22 12:55:00,106.45,106.46,106.43,106.45,3266.0,93.9325,93.9413,93.9148,93.9325,3266.0
2018-08-22 13:00:00,106.44,106.45,106.43,106.45,946.0,93.9236,93.9325,93.9148,93.9325,946.0
2018-08-22 13:05:00,106.42,106.42,106.39,106.4,660.0,93.906,93.906,93.8795,93.8883,660.0
2018-08-22 13:10:00,106.4,106.4,106.37,106.4,1476.0,93.8883,93.8883,93.8619,93.8883,1476.0
2018-08-22 13:15:00,106.39,106.4,106.39,106.4,677.0,93.8795,93.8883,93.8795,93.8883,677.0
2018-08-22 13:20:00,106.42,106.42,106.42,106.42,200.0,93.906,93.906,93.906,93.906,200.0
2018-08-22 13:25:00,106.43,106.44,106.43,106.43,500.0,93.9148,93.9236,93.9148,93.9148,500.0
2018-08-22 13:30:00,106.44,106.46,106.43,106.46,1788.0,93.9236,93.9413,93.9148,93.9413,1788.0
2018-08-22 13:35:00,106.45,106.46,106.45,106.46,300.0,93.9325,93.9413,93.9325,93.9413,300.0
2018-08-22 13:40:00,106.44,106.45,106.43,106.45,1034.0,93.9236,93.9325,93.9148,93.9325,1034.0
2018-08-22 13:45:00,106.44,106.45,106.42,106.42,4060.0,93.9236,93.9325,93.906,93.906,4060.0
2018-08-22 13:50:00,106.42,106.42,106.41,106.42,1157.0,93.906,93.906,93.8972,93.906,1157.0
2018-08-22 13:55:00,106.42,106.44,106.41,106.44,786.0,93.906,93.9236,93.8972,93.9236,786.0
2018-08-22 14:00:00,106.48,106.54,106.48,106.53,3000.0,93.9589,94.0119,93.9589,94.0031,3000.0
2018-08-22 14:05:00,106.52,106.52,106.51,106.51,2736.0,93.9942,93.9942,93.9854,93.9854,2736.0
2018-08-22 14:10:00,106.46,106.47,106.46,106.47,300.0,93.9413,93.9501,93.9413,93.9501,300.0
2018-08-22 14:15:00,106.45,106.45,106.36,106.39,4835.0,93.9325,93.9325,93.853,93.8795,4835.0
2018-08-22 14:20:00,106.37,106.39,106.37,106.38,1276.0,93.8619,93.8795,93.8619,93.8707,1276.0
2018-08-22 14:25:00,106.33,106.35,106.3,106.35,12607.0,93.8266,93.8442,93.8001,93.8442,12607.0
2018-08-22 14:30:00,106.35,106.37,106.31,106.37,16116.0,93.8442,93.8619,93.8089,93.8619,16116.0
2018-08-22 14:35:00,106.36,106.36,106.34,106.35,6512.0,93.853,93.853,93.8354,93.8442,6512.0
2018-08-22 14:40:00,106.33,106.36,106.33,106.34,2449.0,93.8266,93.853,93.8266,93.8354,2449.0
2018-08-22 14:45:00,106.34,106.34,106.3,106.31,1717.0,93.8354,93.8354,93.8001,93.8089,1717.0
2018-08-22 14:50:00,106.31,106.34,106.3,106.33,6537.0,93.8089,93.8354,93.8001,93.8266,6537.0
2018-08-22 14:55:00,106.32,106.36,106.31,106.35,3535.0,93.8177,93.853,93.8089,93.8442,3535.0
2018-08-22 15:00:00,106.36,106.38,106.36,106.37,2601.0,93.853,93.8707,93.853,93.8619,2601.0
2018-08-22 15:05:00,106.36,106.38,106.35,106.38,1194.0,93.853,93.8707,93.8442,93.8707,1194.0
2018-08-22 15:10:00,106.39,106.39,106.36,106.36,714.0,93.8795,93.8795,93.853,93.853,714.0
2018-08-22 15:15:00,106.37,106.38,106.35,106.35,1327.0,93.8619,93.8707,93.8442,93.8442,1327.0
2018-08-22 15:20:00,106.37,106.39,106.36,106.38,1067.0,93.8619,93.8795,93.853,93.8707,1067.0
2018-08-22 15:25:00,106.38,106.38,106.37,106.37,500.0,93.8707,93.8707,93.8619,93.8619,500.0
2018-08-22 15:30:00,106.37,106.4,106.37,106.38,3307.0,93.8619,93.8883,93.8619,93.8707,3307.0
2018-08-22 15:35:00,106.38,106.41,106.37,106.4,1658.0,93.8707,93.8972,93.8619,93.8883,1658.0
2018-08-22 15:40:00,106.39,106.4,106.37,106.39,4462.0,93.8795,93.8883,93.8619,93.8795,4462.0
2018-08-22 15:45:00,106.39,106.39,106.36,106.37,4162.0,93.8795,93.8795,93.853,93.8619,4162.0
2018-08-22 15:50:00,106.36,106.36,106.32,106.34,7789.0,93.853,93.853,93.8177,93.8354,7789.0
2018-08-22 15:55:00,106.33,106.37,106.32,106.32,13867.0,93.8266,93.8619,93.8177,93.8177,13867.0
2018-08-23 09:30:00,106.23,106.24,106.22,106.24,10079.0,93.7383,93.7472,93.7295,93.7472,10079.0
2018-08-23 09:35:00,106.2,106.2,106.17,106.18,2254.0,93.7119,93.7119,93.6854,93.6942,2254.0
2018-08-23 09:40:00,106.15,106.18,106.15,106.18,388.0,93.6677,93.6942,93.6677,93.6942,388.0
2018-08-23 09:45:00,106.18,106.21,106.16,106.17,4630.0,93.6942,93.7207,93.6766,93.6854,4630.0
2018-08-23 09:50:00,106.19,106.34,106.19,106.29,2880.0,93.703,93.8354,93.703,93.7913,2880.0
2018-08-23 09:55:00,106.28,106.28,106.21,106.21,4049.0,93.7825,93.7825,93.7207,93.7207,4049.0
2018-08-23 10:00:00,106.19,106.24,106.19,106.21,1534.0,93.703,93.7472,93.703,93.7207,1534.0
2018-08-23 10:05:00,106.25,106.27,106.24,106.27,1273.0,93.756,93.7736,93.7472,93.7736,1273.0
2018-08-23 10:10:00,106.28,106.28,106.26,106.27,390.0,93.7825,93.7825,93.7648,93.7736,390.0
2018-08-23 10:15:00,106.26,106.28,106.26,106.28,700.0,93.7648,93.7825,93.7648,93.7825,700.0
2018-08-23 10:20:00,106.3,106.32,106.3,106.31,775.0,93.8001,93.8177,93.8001,93.8089,775.0
2018-08-23 10:25:00,106.29,106.37,106.29,106.37,3765.0,93.7913,93.8619,93.7913,93.8619,3765.0
2018-08-23 10:30:00,106.38,106.41,106.37,106.41,2013.0,93.8707,93.8972,93.8619,93.8972,2013.0
2018-08-23 10:35:00,106.39,106.39,106.37,106.37,1339.0,93.8795,93.8795,93.8619,93.8619,1339.0
2018-08-23 10:40:00,106.33,106.35,106.32,106.35,508.0,93.8266,93.8442,93.8177,93.8442,508.0
2018-08-23 10:45:00,106.35,106.35,106.27,106.28,2516.0,93.8442,93.8442,93.7736,93.7825,2516.0
2018-08-23 10:50:00,106.27,106.27,106.2,106.2,2017.0,93.7736,93.7736,93.7119,93.7119,2017.0
2018-08-23 10:55:00,106.22,106.23,106.19,106.19,1930.0,93.7295,93.7383,93.703,93.703,1930.0
2018-08-23 11:00:00,106.18,106.23,106.17,106.22,2888.0,93.6942,93.7383,93.6854,93.7295,2888.0
2018-08-23 11:05:00,106.2,106.21,106.17,106.17,800.0,93.7119,93.7207,93.6854,93.6854,800.0
2018-08-23 11:10:00,106.16,106.17,106.16,106.17,432.0,93.6766,93.6854,93.6766,93.6854,432.0
2018-08-23 11:15:00,106.13,106.13,105.99,106.0,3107.0,93.6501,93.6501,93.5266,93.5354,3107.0
2018-08-23 11:20:00,105.99,106.07,105.98,106.05,4161.0,93.5266,93.5971,93.5177,93.5795,4161.0
2018-08-23 11:25:00,106.03,106.06,106.02,106.05,2693.0,93.5618,93.5883,93.553,93.5795,2693.0
2018-08-23 11:30:00,106.02,106.04,105.98,106.03,1033.0,93.553,93.5707,93.5177,93.5618,1033.0
2018-08-23 11:35:00,106.03,106.03,105.96,105.96,1530.0,93.5618,93.5618,93.5001,93.5001,1530.0
2018-08-23 11:40:00,105.96,106.05,105.96,106.02,2672.0,93.5001,93.5795,93.5001,93.553,2672.0
2018-08-23 11:45:00,106.05,106.05,106.03,106.03,2212.0,93.5795,93.5795,93.5618,93.5618,2212.0
2018-08-23 11:50:00,106.08,106.09,106.06,106.08,3253.0,93.606,93.6148,93.5883,93.606,3253.0
2018-08-23 11:55:00,106.07,106.1,106.04,106.04,3533.0,93.5971,93.6236,93.5707,93.5707,3533.0
2018-08-23 12:00:00,106.06,106.07,106.03,106.07,845.0,93.5883,93.5971,93.5618,93.5971,845.0
2018-08-23 12:05:00,106.07,106.09,106.07,106.07,1537.0,93.5971,93.6148,93.5971,93.5971,1537.0
2018-08-23 12:10:00,106.11,106.11,106.08,106.08,1949.0,93.6324,93.6324,93.606,93.606,1949.0
2018-08-23 12:15:00,106.09,106.13,106.07,106.13,865.0,93.6148,93.6501,93.5971,93.6501,865.0
2018-08-23 12:20:00,106.12,106.16,106.12,106.16,1585.0,93.6413,93.6766,93.6413,93.6766,1585.0
2018-08-23 12:25:00,106.17,106.17,106.15,106.17,1863.0,93.6854,93.6854,93.6677,93.6854,1863.0
2018-08-23 12:30:00,106.16,106.17,106.14,106.15,2502.0,93.6766,93.6854,93.6589,93.6677,2502.0
2018-08-23 12:35:00,106.13,106.15,106.12,106.12,1093.0,93.6501,93.6677,93.6413,93.6413,1093.0
2018-08-23 12:40:00,106.14,106.18,106.13,106.13,1410.0,93.6589,93.6942,93.6501,93.6501,1410.0
2018-08-23 12:45:00,106.13,106.14,106.12,106.13,836.0,93.6501,93.6589,93.6413,93.6501,836.0
2018-08-23 12:50:00,106.11,106.12,106.08,106.09,1585.0,93.6324,93.6413,93.606,93.6148,1585.0
2018-08-23 12:55:00,106.09,106.12,106.07,106.07,2798.0,93.6148,93.6413,93.5971,93.5971,2798.0
2018-08-23 13:00:00,106.09,106.09,106.06,106.07,591.0,93.6148,93.6148,93.5883,93.5971,591.0
2018-08-23 13:05:00,106.06,106.07,106.05,106.07,468.0,93.5883,93.5971,93.5795,93.5971,468.0
2018-08-23 13:10:00,106.07,106.07,106.05,106.06,836.0,93.5971,93.5971,93.5795,93.5883,836.0
2018-08-23 13:15:00,106.02,106.07,106.01,106.05,1130.0,93.553,93.5971,93.5442,93.5795,1130.0
2018-08-23 13:20:00,106.06,106.07,106.06,106.06,500.0,93.5883,93.5971,93.5883,93.5883,500.0
2018-08-23 13:25:00,106.06,106.09,106.04,106.08,2550.0,93.5883,93.6148,93.5707,93.606,2550.0
2018-08-23 13:30:00,106.08,106.09,106.04,106.04,1123.0,93.606,93.6148,93.5707,93.5707,1123.0
2018-08-23 13:35:00,106.05,106.06,106.01,106.03,4685.0,93.5795,93.5883,93.5442,93.5618,4685.0
2018-08-23 13:40:00,106.07,106.07,106.06,106.06,3332.0,93.5971,93.5971,93.5883,93.5883,3332.0
2018-08-23 13:45:00,106.06,106.06,106.03,106.04,1775.0,93.5883,93.5883,93.5618,93.5707,1775.0
2018-08-23 13:50:00,106.04,106.04,106.02,106.03,1262.0,93.5707,93.5707,93.553,93.5618,1262.0
2018-08-23 13:55:00,106.02,106.04,106.02,106.03,976.0,93.553,93.5707,93.553,93.5618,976.0
2018-08-23 14:00:00,106.03,106.06,106.03,106.06,12566.0,93.5618,93.5883,93.5618,93.5883,12566.0
2018-08-23 14:05:00,106.06,106.1,106.06,106.07,8408.0,93.5883,93.6236,93.5883,93.5971,8408.0
2018-08-23 14:10:00,106.07,106.1,106.07,106.08,1748.0,93.5971,93.6236,93.5971,93.606,1748.0
2018-08-23 14:15:00,106.09,106.11,106.08,106.08,5013.0,93.6148,93.6324,93.606,93.606,5013.0
2018-08-23 14:20:00,106.1,106.11,106.08,106.09,3736.0,93.6236,93.6324,93.606,93.6148,3736.0
2018-08-23 14:25:00,106.09,106.1,106.09,106.1,485.0,93.6148,93.6236,93.6148,93.6236,485.0
2018-08-23 14:30:00,106.1,106.11,106.09,106.1,2723.0,93.6236,93.6324,93.6148,93.6236,2723.0
2018-08-23 14:35:00,106.08,106.09,106.07,106.09,1798.0,93.606,93.6148,93.5971,93.6148,1798.0
2018-08-23 14:40:00,106.08,106.11,106.07,106.11,3811.0,93.606,93.6324,93.5971,93.6324,3811.0
2018-08-23 14:45:00,106.12,106.12,106.1,106.1,2281.0,93.6413,93.6413,93.6236,93.6236,2281.0
2018-08-23 14:50:00,106.1,106.1,106.07,106.1,12096.0,93.6236,93.6236,93.5971,93.6236,12096.0
2018-08-23 14:55:00,106.09,106.12,106.09,106.11,1233.0,93.6148,93.6413,93.6148,93.6324,1233.0
2018-08-23 15:00:00,106.12,106.12,106.1,106.11,10218.0,93.6413,93.6413,93.6236,93.6324,10218.0
2018-08-23 15:05:00,106.12,106.14,106.11,106.14,8505.0,93.6413,93.6589,93.6324,93.6589,8505.0
2018-08-23 15:10:00,106.14,106.17,106.14,106.15,5405.0,93.6589,93.6854,93.6589,93.6677,5405.0
2018-08-23 15:15:00,106.14,106.15,106.13,106.13,6320.0,93.6589,93.6677,93.6501,93.6501,6320.0
2018-08-23 15:20:00,106.13,106.14,106.11,106.11,956.0,93.6501,93.6589,93.6324,93.6324,956.0
2018-08-23 15:25:00,106.12,106.14,106.11,106.12,2381.0,93.6413,93.6589,93.6324,93.6413,2381.0
2018-08-23 15:30:00,106.12,106.12,106.1,106.1,5948.0,93.6413,93.6413,93.6236,93.6236,5948.0
2018-08-23 15:35:00,106.1,106.1,106.05,106.07,5554.0,93.6236,93.6236,93.5795,93.5971,5554.0
2018-08-23 15:40:00,106.05,106.06,106.01,106.02,5590.0,93.5795,93.5883,93.5442,93.553,5590.0
2018-08-23 15:45:00,105.99,106.03,105.96,106.01,7873.0,93.5266,93.5618,93.5001,93.5442,7873.0
2018-08-23 15:50:00,106.01,106.02,105.98,106.01,8002.0,93.5442,93.553,93.5177,93.5442,8002.0
2018-08-23 15:55:00,106.02,106.05,106.01,106.04,9210.0,93.553,93.5795,93.5442,93.5707,9210.0
2018-08-24 09:30:00,106.26,106.38,106.26,106.26,8425.0,93.7648,93.8707,93.7648,93.7648,8425.0
2018-08-24 09:35:00,106.24,106.28,106.24,106.28,882.0,93.7472,93.7825,93.7472,93.7825,882.0
2018-08-24 09:40:00,106.28,106.28,106.22,106.25,498.0,93.7825,93.7825,93.7295,93.756,498.0
2018-08-24 09:45:00,106.2,106.22,106.2,106.21,500.0,93.7119,93.7295,93.7119,93.7207,500.0
2018-08-24 09:50:00,106.25,106.26,106.24,106.26,216.0,93.756,93.7648,93.7472,93.7648,216.0
2018-08-24 09:55:00,106.2,106.21,106.19,106.2,1280.0,93.7119,93.7207,93.703,93.7119,1280.0
2018-08-24 10:00:00,106.21,106.35,106.21,106.3,1794.0,93.7207,93.8442,93.7207,93.8001,1794.0
2018-08-24 10:05:00,106.27,106.3,106.25,106.28,3134.0,93.7736,93.8001,93.756,93.7825,3134.0
2018-08-24 10:10:00,106.29,106.3,106.28,106.29,1537.0,93.7913,93.8001,93.7825,93.7913,1537.0
2018-08-24 10:15:00,106.29,106.34,106.29,106.32,5285.0,93.7913,93.8354,93.7913,93.8177,5285.0
2018-08-24 10:20:00,106.34,106.35,106.32,106.33,5086.0,93.8354,93.8442,93.8177,93.8266,5086.0
2018-08-24 10:25:00,106.34,106.34,106.31,106.34,903.0,93.8354,93.8354,93.8089,93.8354,903.0
2018-08-24 10:30:00,106.34,106.38,106.33,106.38,1474.0,93.8354,93.8707,93.8266,93.8707,1474.0
2018-08-24 10:35:00,106.4,106.51,106.4,106.49,5813.0,93.8883,93.9854,93.8883,93.9678,5813.0
2018-08-24 10:40:00,106.5,106.51,106.46,106.48,3791.0,93.9766,93.9854,93.9413,93.9589,3791.0
2018-08-24 10:45:00,106.5,106.51,106.49,106.51,1027.0,93.9766,93.9854,93.9678,93.9854,1027.0
2018-08-24 10:50:00,106.46,106.47,106.45,106.46,1310.0,93.9413,93.9501,93.9325,93.9413,1310.0
2018-08-24 10:55:00,106.45,106.48,106.45,106.45,3731.0,93.9325,93.9589,93.9325,93.9325,3731.0
2018-08-24 11:00:00,106.46,106.47,106.44,106.44,888.0,93.9413,93.9501,93.9236,93.9236,888.0
2018-08-24 11:05:00,106.46,106.47,106.44,106.46,5160.0,93.9413,93.9501,93.9236,93.9413,5160.0
2018-08-24 11:10:00,106.47,106.48,106.47,106.48,2338.0,93.9501,93.9589,93.9501,93.9589,2338.0
2018-08-24 11:15:00,106.49,106.5,106.49,106.49,200.0,93.9678,93.9766,93.9678,93.9678,200.0
2018-08-24 11:20:00,106.53,106.54,106.47,106.47,2929.0,94.0031,94.0119,93.9501,93.9501,2929.0
2018-08-24 11:25:00,106.47,106.48,106.46,106.46,2657.0,93.9501,93.9589,93.9413,93.9413,2657.0
2018-08-24 11:30:00,106.46,106.53,106.46,106.51,6960.0,93.9413,94.0031,93.9413,93.9854,6960.0
2018-08-24 11:35:00,106.54,106.59,106.52,106.54,3803.0,94.0119,94.056,93.9942,94.0119,3803.0
2018-08-24 11:40:00,106.52,106.53,106.5,106.52,2505.0,93.9942,94.0031,93.9766,93.9942,2505.0
2018-08-24 11:45:00,106.52,106.58,106.51,106.58,1455.0,93.9942,94.0472,93.9854,94.0472,1455.0
2018-08-24 11:50:00,106.57,106.59,106.56,106.57,2359.0,94.0384,94.056,94.0295,94.0384,2359.0
2018-08-24 11:55:00,106.6,106.62,106.6,106.61,2031.0,94.0648,94.0825,94.0648,94.0736,2031.0
2018-08-24 12:00:00,106.61,106.62,106.61,106.62,1589.0,94.0736,94.0825,94.0736,94.0825,1589.0
2018-08-24 12:05:00,106.63,106.64,106.6,106.62,1500.0,94.0913,94.1001,94.0648,94.0825,1500.0
2018-08-24 12:10:00,106.64,106.65,106.61,106.61,2541.0,94.1001,94.1089,94.0736,94.0736,2541.0
2018-08-24 12:15:00,106.62,106.62,106.6,106.61,1076.0,94.0825,94.0825,94.0648,94.0736,1076.0
2018-08-24 12:20:00,106.61,106.63,106.6,106.63,1803.0,94.0736,94.0913,94.0648,94.0913,1803.0
2018-08-24 12:25:00,106.63,106.66,106.62,106.65,3746.0,94.0913,94.1178,94.0825,94.1089,3746.0
2018-08-24 12:30:00,106.65,106.65,106.59,106.6,408.0,94.1089,94.1089,94.056,94.0648,408.0
2018-08-24 12:35:00,106.6,106.6,106.59,106.59,429.0,94.0648,94.0648,94.056,94.056,429.0
2018-08-24 12:40:00,106.59,106.6,106.59,106.6,731.0,94.056,94.0648,94.056,94.0648,731.0
2018-08-24 12:45:00,106.62,106.63,106.61,106.63,414.0,94.0825,94.0913,94.0736,94.0913,414.0
2018-08-24 12:50:00,106.65,106.65,106.64,106.65,1171.0,94.1089,94.1089,94.1001,94.1089,1171.0
2018-08-24 12:55:00,106.64,106.64,106.63,106.63,2282.0,94.1001,94.1001,94.0913,94.0913,2282.0
2018-08-24 13:00:00,106.66,106.68,106.66,106.68,886.0,94.1178,94.1354,94.1178,94.1354,886.0
2018-08-24 13:05:00,106.69,106.69,106.65,106.65,305.0,94.1442,94.1442,94.1089,94.1089,305.0
2018-08-24 13:10:00,106.63,106.63,106.57,106.58,1381.0,94.0913,94.0913,94.0384,94.0472,1381.0
2018-08-24 13:15:00,106.59,106.6,106.57,106.6,1692.0,94.056,94.0648,94.0384,94.0648,1692.0
2018-08-24 13:20:00,106.6,106.61,106.58,106.58,1640.0,94.0648,94.0736,94.0472,94.0472,1640.0
2018-08-24 13:25:00,106.58,106.58,106.57,106.58,890.0,94.0472,94.0472,94.0384,94.0472,890.0
2018-08-24 13:30:00,106.57,106.57,106.51,106.53,2714.0,94.0384,94.0384,93.9854,94.0031,2714.0
2018-08-24 13:35:00,106.54,106.54,106.52,106.53,882.0,94.0119,94.0119,93.9942,94.0031,882.0
2018-08-24 13:40:00,106.5,106.5,106.44,106.48,5530.0,93.9766,93.9766,93.9236,93.9589,5530.0
2018-08-24 13:45:00,106.48,106.53,106.48,106.52,1955.0,93.9589,94.0031,93.9589,93.9942,1955.0
2018-08-24 13:50:00,106.52,106.53,106.51,106.51,878.0,93.9942,94.0031,93.9854,93.9854,878.0
2018-08-24 13:55:00,106.55,106.58,106.54,106.55,713.0,94.0207,94.0472,94.0119,94.0207,713.0
2018-08-24 14:00:00,106.57,106.57,106.55,106.56,681.0,94.0384,94.0384,94.0207,94.0295,681.0
2018-08-24 14:05:00,106.56,106.58,106.55,106.58,1169.0,94.0295,94.0472,94.0207,94.0472,1169.0
2018-08-24 14:10:00,106.57,106.58,106.56,106.58,694.0,94.0384,94.0472,94.0295,94.0472,694.0
2018-08-24 14:15:00,106.59,106.59,106.58,106.58,2807.0,94.056,94.056,94.0472,94.0472,2807.0
2018-08-24 14:20:00,106.55,106.58,106.55,106.55,2512.0,94.0207,94.0472,94.0207,94.0207,2512.0
2018-08-24 14:25:00,106.55,106.59,106.53,106.58,1912.0,94.0207,94.056,94.0031,94.0472,1912.0
2018-08-24 14:30:00,106.58,106.58,106.57,106.57,4129.0,94.0472,94.0472,94.0384,94.0384,4129.0
2018-08-24 14:35:00,106.57,106.58,106.56,106.57,1762.0,94.0384,94.0472,94.0295,94.0384,1762.0
2018-08-24 14:40:00,106.57,106.61,106.56,106.61,2785.0,94.0384,94.0736,94.0295,94.0736,2785.0
2018-08-24 14:45:00,106.61,106.62,106.61,106.61,410.0,94.0736,94.0825,94.0736,94.0736,410.0
2018-08-24 14:50:00,106.6,106.61,106.59,106.6,1817.0,94.0648,94.0736,94.056,94.0648,1817.0
2018-08-24 14:55:00,106.6,106.63,106.6,106.61,694.0,94.0648,94.0913,94.0648,94.0736,694.0
2018-08-24 15:00:00,106.58,106.6,106.58,106.6,2947.0,94.0472,94.0648,94.0472,94.0648,2947.0
2018-08-24 15:05:00,106.59,106.6,106.55,106.56,4507.0,94.056,94.0648,94.0207,94.0295,4507.0
2018-08-24 15:10:00,106.56,106.62,106.56,106.61,3326.0,94.0295,94.0825,94.0295,94.0736,3326.0
2018-08-24 15:15:00,106.63,106.64,106.62,106.64,3089.0,94.0913,94.1001,94.0825,94.1001,3089.0
2018-08-24 15:20:00,106.65,106.65,106.62,106.64,7443.0,94.1089,94.1089,94.0825,94.1001,7443.0
2018-08-24 15:25:00,106.64,106.64,106.6,106.61,1031.0,94.1001,94.1001,94.0648,94.0736,1031.0
2018-08-24 15:30:00,106.59,106.64,106.59,106.63,1675.0,94.056,94.1001,94.056,94.0913,1675.0
2018-08-24 15:35:00,106.64,106.64,106.61,106.64,2894.0,94.1001,94.1001,94.0736,94.1001,2894.0
2018-08-24 15:40:00,106.66,106.68,106.66,106.67,5387.0,94.1178,94.1354,94.1178,94.1266,5387.0
2018-08-24 15:45:00,106.65,106.69,106.65,106.67,1280.0,94.1089,94.1442,94.1089,94.1266,1280.0
2018-08-24 15:50:00,106.67,106.68,106.64,106.65,1589.0,94.1266,94.1354,94.1001,94.1089,1589.0
2018-08-24 15:55:00,106.65,106.66,106.61,106.64,5812.0,94.1089,94.1178,94.0736,94.1001,5812.0
2018-08-27 09:30:00,107.03,107.16,107.03,107.1,20645.0,94.4443,94.559,94.4443,94.506,20645.0
2018-08-27 09:35:00,107.1,107.15,107.1,107.15,4144.0,94.506,94.5501,94.506,94.5501,4144.0
2018-08-27 09:40:00,107.16,107.27,107.13,107.21,6316.0,94.559,94.656,94.5325,94.6031,6316.0
2018-08-27 09:45:00,107.24,107.32,107.24,107.26,4106.0,94.6296,94.7002,94.6296,94.6472,4106.0
2018-08-27 09:50:00,107.23,107.29,107.23,107.29,5339.0,94.6207,94.6737,94.6207,94.6737,5339.0
2018-08-27 09:55:00,107.29,107.33,107.26,107.32,5076.0,94.6737,94.709,94.6472,94.7002,5076.0
2018-08-27 10:00:00,107.34,107.34,107.32,107.34,7468.0,94.7178,94.7178,94.7002,94.7178,7468.0
2018-08-27 10:05:00,107.35,107.38,107.34,107.37,1900.0,94.7266,94.7531,94.7178,94.7443,1900.0
2018-08-27 10:10:00,107.37,107.38,107.35,107.38,3970.0,94.7443,94.7531,94.7266,94.7531,3970.0
2018-08-27 10:15:00,107.4,107.4,107.35,107.37,20930.0,94.7707,94.7707,94.7266,94.7443,20930.0
2018-08-27 10:20:00,107.36,107.39,107.35,107.39,4321.0,94.7355,94.7619,94.7266,94.7619,4321.0
2018-08-27 10:25:00,107.36,107.37,107.33,107.33,657.0,94.7355,94.7443,94.709,94.709,657.0
2018-08-27 10:30:00,107.32,107.33,107.24,107.24,4077.0,94.7002,94.709,94.6296,94.6296,4077.0
2018-08-27 10:35:00,107.25,107.25,107.15,107.15,3377.0,94.6384,94.6384,94.5501,94.5501,3377.0
2018-08-27 10:40:00,107.17,107.19,107.17,107.19,2338.0,94.5678,94.5854,94.5678,94.5854,2338.0
2018-08-27 10:45:00,107.2,107.21,107.17,107.17,1376.0,94.5943,94.6031,94.5678,94.5678,1376.0
2018-08-27 10:50:00,107.19,107.22,107.19,107.22,941.0,94.5854,94.6119,94.5854,94.6119,941.0
2018-08-27 10:55:00,107.2,107.23,107.19,107.23,4072.0,94.5943,94.6207,94.5854,94.6207,4072.0
2018-08-27 11:00:00,107.23,107.26,107.23,107.24,2047.0,94.6207,94.6472,94.6207,94.6296,2047.0
2018-08-27 11:05:00,107.22,107.22,107.17,107.2,4115.0,94.6119,94.6119,94.5678,94.5943,4115.0
2018-08-27 11:10:00,107.24,107.25,107.2,107.23,1710.0,94.6296,94.6384,94.5943,94.6207,1710.0
2018-08-27 11:15:00,107.23,107.25,107.22,107.22,912.0,94.6207,94.6384,94.6119,94.6119,912.0
2018-08-27 11:20:00,107.24,107.24,107.21,107.23,2362.0,94.6296,94.6296,94.6031,94.6207,2362.0
2018-08-27 11:25:00,107.22,107.29,107.22,107.29,3496.0,94.6119,94.6737,94.6119,94.6737,3496.0
2018-08-27 11:30:00,107.27,107.29,107.26,107.29,937.0,94.656,94.6737,94.6472,94.6737,937.0
2018-08-27 11:35:00,107.27,107.28,107.24,107.24,1389.0,94.656,94.6649,94.6296,94.6296,1389.0
2018-08-27 11:40:00,107.2,107.25,107.2,107.23,2601.0,94.5943,94.6384,94.5943,94.6207,2601.0
2018-08-27 11:45:00,107.23,107.29,107.22,107.28,1125.0,94.6207,94.6737,94.6119,94.6649,1125.0
2018-08-27 11:50:00,107.29,107.32,107.29,107.3,3846.0,94.6737,94.7002,94.6737,94.6825,3846.0
2018-08-27 11:55:00,107.3,107.38,107.29,107.36,3414.0,94.6825,94.7531,94.6737,94.7355,3414.0
2018-08-27 12:00:00,107.35,107.35,107.33,107.34,11908.0,94.7266,94.7266,94.709,94.7178,11908.0
2018-08-27 12:05:00,107.33,107.33,107.3,107.32,1472.0,94.709,94.709,94.6825,94.7002,1472.0
2018-08-27 12:10:00,107.34,107.34,107.3,107.3,4126.0,94.7178,94.7178,94.6825,94.6825,4126.0
2018-08-27 12:15:00,107.32,107.33,107.29,107.31,1608.0,94.7002,94.709,94.6737,94.6913,1608.0
2018-08-27 12:20:00,107.32,107.35,107.31,107.34,3938.0,94.7002,94.7266,94.6913,94.7178,3938.0
2018-08-27 12:25:00,107.34,107.35,107.33,107.33,2405.0,94.7178,94.7266,94.709,94.709,2405.0
2018-08-27 12:30:00,107.34,107.36,107.33,107.33,11104.0,94.7178,94.7355,94.709,94.709,11104.0
2018-08-27 12:35:00,107.33,107.36,107.33,107.34,17056.0,94.709,94.7355,94.709,94.7178,17056.0
2018-08-27 12:40:00,107.35,107.38,107.34,107.36,27761.0,94.7266,94.7531,94.7178,94.7355,27761.0
2018-08-27 12:45:00,107.37,107.37,107.35,107.36,28314.0,94.7443,94.7443,94.7266,94.7355,28314.0
2018-08-27 12:50:00,107.36,107.38,107.34,107.36,25442.0,94.7355,94.7531,94.7178,94.7355,25442.0
2018-08-27 12:55:00,107.36,107.38,107.35,107.38,21843.0,94.7355,94.7531,94.7266,94.7531,21843.0
2018-08-27 13:00:00,107.37,107.39,107.35,107.37,9108.0,94.7443,94.7619,94.7266,94.7443,9108.0
2018-08-27 13:05:00,107.35,107.35,107.28,107.29,20879.0,94.7266,94.7266,94.6649,94.6737,20879.0
2018-08-27 13:10:00,107.29,107.33,107.29,107.32,38197.0,94.6737,94.709,94.6737,94.7002,38197.0
2018-08-27 13:15:00,107.32,107.32,107.3,107.31,32396.0,94.7002,94.7002,94.6825,94.6913,32396.0
2018-08-27 13:20:00,107.31,107.31,107.27,107.3,22804.0,94.6913,94.6913,94.656,94.6825,22804.0
2018-08-27 13:25:00,107.3,107.3,107.28,107.28,19070.0,94.6825,94.6825,94.6649,94.6649,19070.0
2018-08-27 13:30:00,107.28,107.32,107.28,107.3,25950.0,94.6649,94.7002,94.6649,94.6825,25950.0
2018-08-27 13:35:00,107.29,107.33,107.28,107.32,35412.0,94.6737,94.709,94.6649,94.7002,35412.0
2018-08-27 13:40:00,107.33,107.33,107.3,107.3,28780.0,94.709,94.709,94.6825,94.6825,28780.0
2018-08-27 13:45:00,107.31,107.32,107.3,107.31,34209.0,94.6913,94.7002,94.6825,94.6913,34209.0
2018-08-27 13:50:00,107.31,107.31,107.29,107.31,30471.0,94.6913,94.6913,94.6737,94.6913,30471.0
2018-08-27 13:55:00,107.31,107.34,107.3,107.34,35396.0,94.6913,94.7178,94.6825,94.7178,35396.0
2018-08-27 14:00:00,107.34,107.36,107.33,107.35,43800.0,94.7178,94.7355,94.709,94.7266,43800.0
2018-08-27 14:05:00,107.34,107.35,107.3,107.31,40817.0,94.7178,94.7266,94.6825,94.6913,40817.0
2018-08-27 14:10:00,107.31,107.32,107.29,107.3,28619.0,94.6913,94.7002,94.6737,94.6825,28619.0
2018-08-27 14:15:00,107.3,107.33,107.28,107.3,50137.0,94.6825,94.709,94.6649,94.6825,50137.0
2018-08-27 14:20:00,107.3,107.31,107.28,107.29,36771.0,94.6825,94.6913,94.6649,94.6737,36771.0
2018-08-27 14:25:00,107.29,107.34,107.29,107.33,41393.0,94.6737,94.7178,94.6737,94.709,41393.0
2018-08-27 14:30:00,107.33,107.37,107.33,107.34,39495.0,94.709,94.7443,94.709,94.7178,39495.0
2018-08-27 14:35:00,107.34,107.36,107.33,107.33,38493.0,94.7178,94.7355,94.709,94.709,38493.0
2018-08-27 14:40:00,107.33,107.34,107.3,107.3,29445.0,94.709,94.7178,94.6825,94.6825,29445.0
2018-08-27 14:45:00,107.29,107.31,107.27,107.28,39544.0,94.6737,94.6913,94.656,94.6649,39544.0
2018-08-27 14:50:00,107.3,107.3,107.25,107.27,36051.0,94.6825,94.6825,94.6384,94.656,36051.0
2018-08-27 14:55:00,107.27,107.29,107.26,107.29,31190.0,94.656,94.6737,94.6472,94.6737,31190.0
2018-08-27 15:00:00,107.29,107.29,107.26,107.27,35030.0,94.6737,94.6737,94.6472,94.656,35030.0
2018-08-27 15:05:00,107.27,107.28,107.25,107.26,33595.0,94.656,94.6649,94.6384,94.6472,33595.0
2018-08-27 15:10:00,107.26,107.27,107.21,107.22,26225.0,94.6472,94.656,94.6031,94.6119,26225.0
2018-08-27 15:15:00,107.22,107.22,107.16,107.17,31657.0,94.6119,94.6119,94.559,94.5678,31657.0
2018-08-27 15:20:00,107.17,107.2,107.16,107.18,30144.0,94.5678,94.5943,94.559,94.5766,30144.0
2018-08-27 15:25:00,107.18,107.21,107.18,107.2,32968.0,94.5766,94.6031,94.5766,94.5943,32968.0
2018-08-27 15:30:00,107.2,107.23,107.19,107.2,35459.0,94.5943,94.6207,94.5854,94.5943,35459.0
2018-08-27 15:35:00,107.2,107.24,107.2,107.22,83221.0,94.5943,94.6296,94.5943,94.6119,83221.0
2018-08-27 15:40:00,107.22,107.25,107.21,107.24,106837.0,94.6119,94.6384,94.6031,94.6296,106837.0
2018-08-27 15:45:00,107.24,107.24,107.2,107.24,49938.0,94.6296,94.6296,94.5943,94.6296,49938.0
2018-08-27 15:50:00,107.24,107.24,107.18,107.18,66886.0,94.6296,94.6296,94.5766,94.5766,66886.0
2018-08-27 15:55:00,107.19,107.26,107.17,107.25,87373.0,94.5854,94.6472,94.5678,94.6384,87373.0
2018-08-28 09:30:00,107.43,107.49,107.42,107.48,15736.0,94.7972,94.8502,94.7884,94.8413,15736.0
2018-08-28 09:35:00,107.49,107.54,107.46,107.52,14799.0,94.8502,94.8943,94.8237,94.8766,14799.0
2018-08-28 09:40:00,107.52,107.53,107.49,107.49,4188.0,94.8766,94.8855,94.8502,94.8502,4188.0
2018-08-28 09:45:00,107.5,107.52,107.46,107.5,11260.0,94.859,94.8766,94.8237,94.859,11260.0
2018-08-28 09:50:00,107.5,107.5,107.45,107.49,15750.0,94.859,94.859,94.8149,94.8502,15750.0
2018-08-28 09:55:00,107.48,107.49,107.45,107.47,25990.0,94.8413,94.8502,94.8149,94.8325,25990.0
2018-08-28 10:00:00,107.49,107.5,107.45,107.48,4291.0,94.8502,94.859,94.8149,94.8413,4291.0
2018-08-28 10:05:00,107.48,107.48,107.44,107.45,4627.0,94.8413,94.8413,94.806,94.8149,4627.0
2018-08-28 10:10:00,107.45,107.46,107.39,107.41,3423.0,94.8149,94.8237,94.7619,94.7796,3423.0
2018-08-28 10:15:00,107.39,107.4,107.35,107.36,1732.0,94.7619,94.7707,94.7266,94.7355,1732.0
2018-08-28 10:20:00,107.36,107.36,107.3,107.31,5394.0,94.7355,94.7355,94.6825,94.6913,5394.0
2018-08-28 10:25:00,107.31,107.34,107.31,107.34,3544.0,94.6913,94.7178,94.6913,94.7178,3544.0
2018-08-28 10:30:00,107.32,107.32,107.29,107.3,5338.0,94.7002,94.7002,94.6737,94.6825,5338.0
2018-08-28 10:35:00,107.31,107.37,107.31,107.31,7136.0,94.6913,94.7443,94.6913,94.6913,7136.0
2018-08-28 10:40:00,107.32,107.32,107.3,107.31,4516.0,94.7002,94.7002,94.6825,94.6913,4516.0
2018-08-28 10:45:00,107.32,107.32,107.23,107.24,7468.0,94.7002,94.7002,94.6207,94.6296,7468.0
2018-08-28 10:50:00,107.23,107.3,107.23,107.3,9676.0,94.6207,94.6825,94.6207,94.6825,9676.0
2018-08-28 10:55:00,107.29,107.33,107.29,107.33,5497.0,94.6737,94.709,94.6737,94.709,5497.0
2018-08-28 11:00:00,107.33,107.33,107.29,107.29,7502.0,94.709,94.709,94.6737,94.6737,7502.0
2018-08-28 11:05:00,107.28,107.32,107.27,107.31,5075.0,94.6649,94.7002,94.656,94.6913,5075.0
2018-08-28 11:10:00,107.31,107.37,107.31,107.33,5719.0,94.6913,94.7443,94.6913,94.709,5719.0
2018-08-28 11:15:00,107.33,107.34,107.28,107.29,1632.0,94.709,94.7178,94.6649,94.6737,1632.0
2018-08-28 11:20:00,107.29,107.36,107.29,107.35,5480.0,94.6737,94.7355,94.6737,94.7266,5480.0
2018-08-28 11:25:00,107.35,107.36,107.33,107.36,20287.0,94.7266,94.7355,94.709,94.7355,20287.0
2018-08-28 11:30:00,107.36,107.36,107.27,107.27,13798.0,94.7355,94.7355,94.656,94.656,13798.0
2018-08-28 11:35:00,107.28,107.28,107.2,107.2,315642.0,94.6649,94.6649,94.5943,94.5943,315642.0
2018-08-28 11:40:00,107.19,107.19,107.16,107.17,9300.0,94.5854,94.5854,94.559,94.5678,9300.0
2018-08-28 11:45:00,107.17,107.21,107.13,107.14,288816.0,94.5678,94.6031,94.5325,94.5413,288816.0
2018-08-28 11:50:00,107.15,107.16,107.12,107.14,75754.0,94.5501,94.559,94.5237,94.5413,75754.0
2018-08-28 11:55:00,107.14,107.14,107.05,107.08,350436.0,94.5413,94.5413,94.4619,94.4884,350436.0
2018-08-28 12:00:00,107.06,107.11,107.06,107.09,4481.0,94.4707,94.5149,94.4707,94.4972,4481.0
2018-08-28 12:05:00,107.1,107.13,107.09,107.13,18286.0,94.506,94.5325,94.4972,94.5325,18286.0
2018-08-28 12:10:00,107.13,107.18,107.11,107.18,4529.0,94.5325,94.5766,94.5149,94.5766,4529.0
2018-08-28 12:15:00,107.18,107.21,107.18,107.21,3377.0,94.5766,94.6031,94.5766,94.6031,3377.0
2018-08-28 12:20:00,107.22,107.22,107.19,107.2,13405.0,94.6119,94.6119,94.5854,94.5943,13405.0
2018-08-28 12:25:00,107.2,107.2,107.16,107.16,5246.0,94.5943,94.5943,94.559,94.559,5246.0
2018-08-28 12:30:00,107.18,107.19,107.16,107.19,5006.0,94.5766,94.5854,94.559,94.5854,5006.0
2018-08-28 12:35:00,107.2,107.23,107.19,107.23,3998.0,94.5943,94.6207,94.5854,94.6207,3998.0
2018-08-28 12:40:00,107.22,107.22,107.2,107.21,1451.0,94.6119,94.6119,94.5943,94.6031,1451.0
2018-08-28 12:45:00,107.2,107.24,107.2,107.24,3474.0,94.5943,94.6296,94.5943,94.6296,3474.0
2018-08-28 12:50:00,107.23,107.24,107.23,107.24,1450.0,94.6207,94.6296,94.6207,94.6296,1450.0
2018-08-28 12:55:00,107.23,107.24,107.22,107.23,7702.0,94.6207,94.6296,94.6119,94.6207,7702.0
2018-08-28 13:00:00,107.24,107.26,107.22,107.26,6747.0,94.6296,94.6472,94.6119,94.6472,6747.0
2018-08-28 13:05:00,107.26,107.27,107.25,107.26,1550.0,94.6472,94.656,94.6384,94.6472,1550.0
2018-08-28 13:10:00,107.27,107.27,107.26,107.27,1441.0,94.656,94.656,94.6472,94.656,1441.0
2018-08-28 13:15:00,107.27,107.3,107.26,107.29,1808.0,94.656,94.6825,94.6472,94.6737,1808.0
2018-08-28 13:20:00,107.3,107.3,107.28,107.28,1500.0,94.6825,94.6825,94.6649,94.6649,1500.0
2018-08-28 13:25:00,107.27,107.27,107.18,107.2,4987.0,94.656,94.656,94.5766,94.5943,4987.0
2018-08-28 13:30:00,107.18,107.22,107.17,107.21,2345.0,94.5766,94.6119,94.5678,94.6031,2345.0
2018-08-28 13:35:00,107.22,107.26,107.22,107.26,1976.0,94.6119,94.6472,94.6119,94.6472,1976.0
2018-08-28 13:40:00,107.28,107.31,107.28,107.29,1244.0,94.6649,94.6913,94.6649,94.6737,1244.0
2018-08-28 13:45:00,107.3,107.3,107.28,107.28,5278.0,94.6825,94.6825,94.6649,94.6649,5278.0
2018-08-28 13:50:00,107.29,107.32,107.28,107.29,4987.0,94.6737,94.7002,94.6649,94.6737,4987.0
2018-08-28 13:55:00,107.28,107.28,107.26,107.26,3339.0,94.6649,94.6649,94.6472,94.6472,3339.0
2018-08-28 14:00:00,107.28,107.29,107.27,107.28,1425.0,94.6649,94.6737,94.656,94.6649,1425.0
2018-08-28 14:05:00,107.28,107.3,107.27,107.3,3456.0,94.6649,94.6825,94.656,94.6825,3456.0
2018-08-28 14:10:00,107.29,107.31,107.28,107.31,1760.0,94.6737,94.6913,94.6649,94.6913,1760.0
2018-08-28 14:15:00,107.31,107.31,107.29,107.3,790.0,94.6913,94.6913,94.6737,94.6825,790.0
2018-08-28 14:20:00,107.3,107.31,107.29,107.31,2035.0,94.6825,94.6913,94.6737,94.6913,2035.0
2018-08-28 14:25:00,107.3,107.33,107.29,107.32,7597.0,94.6825,94.709,94.6737,94.7002,7597.0
2018-08-28 14:30:00,107.33,107.33,107.31,107.32,6369.0,94.709,94.709,94.6913,94.7002,6369.0
2018-08-28 14:35:00,107.31,107.32,107.26,107.27,2456.0,94.6913,94.7002,94.6472,94.656,2456.0
2018-08-28 14:40:00,107.27,107.3,107.27,107.3,6235.0,94.656,94.6825,94.656,94.6825,6235.0
2018-08-28 14:45:00,107.31,107.32,107.29,107.31,5321.0,94.6913,94.7002,94.6737,94.6913,5321.0
2018-08-28 14:50:00,107.32,107.32,107.29,107.3,613.0,94.7002,94.7002,94.6737,94.6825,613.0
2018-08-28 14:55:00,107.3,107.3,107.28,107.29,857.0,94.6825,94.6825,94.6649,94.6737,857.0
2018-08-28 15:00:00,107.31,107.31,107.28,107.29,1626.0,94.6913,94.6913,94.6649,94.6737,1626.0
2018-08-28 15:05:00,107.3,107.31,107.3,107.31,3830.0,94.6825,94.6913,94.6825,94.6913,3830.0
2018-08-28 15:10:00,107.31,107.33,107.31,107.33,6385.0,94.6913,94.709,94.6913,94.709,6385.0
2018-08-28 15:15:00,107.34,107.36,107.33,107.33,4496.0,94.7178,94.7355,94.709,94.709,4496.0
2018-08-28 15:20:00,107.31,107.31,107.25,107.26,9250.0,94.6913,94.6913,94.6384,94.6472,9250.0
2018-08-28 15:25:00,107.27,107.3,107.27,107.29,6228.0,94.656,94.6825,94.656,94.6737,6228.0
2018-08-28 15:30:00,107.3,107.32,107.27,107.32,15565.0,94.6825,94.7002,94.656,94.7002,15565.0
2018-08-28 15:35:00,107.33,107.33,107.3,107.31,9806.0,94.709,94.709,94.6825,94.6913,9806.0
2018-08-28 15:40:00,107.31,107.31,107.25,107.26,18238.0,94.6913,94.6913,94.6384,94.6472,18238.0
2018-08-28 15:45:00,107.26,107.26,107.24,107.25,23919.0,94.6472,94.6472,94.6296,94.6384,23919.0
2018-08-28 15:50:00,107.22,107.26,107.21,107.24,21365.0,94.6119,94.6472,94.6031,94.6296,21365.0
2018-08-28 15:55:00,107.25,107.32,107.24,107.32,62294.0,94.6384,94.7002,94.6296,94.7002,62294.0
2018-08-29 09:30:00,107.41,107.44,107.33,107.34,15565.0,94.7796,94.806,94.709,94.7178,15565.0
2018-08-29 09:35:00,107.32,107.36,107.29,107.36,9164.0,94.7002,94.7355,94.6737,94.7355,9164.0
2018-08-29 09:40:00,107.33,107.36,107.26,107.29,17358.0,94.709,94.7355,94.6472,94.6737,17358.0
2018-08-29 09:45:00,107.32,107.33,107.25,107.28,14273.0,94.7002,94.709,94.6384,94.6649,14273.0
2018-08-29 09:50:00,107.27,107.33,107.23,107.3,21429.0,94.656,94.709,94.6207,94.6825,21429.0
2018-08-29 09:55:00,107.3,107.31,107.26,107.28,12194.0,94.6825,94.6913,94.6472,94.6649,12194.0
2018-08-29 10:00:00,107.28,107.29,107.24,107.24,15189.0,94.6649,94.6737,94.6296,94.6296,15189.0
2018-08-29 10:05:00,107.24,107.32,107.24,107.31,8006.0,94.6296,94.7002,94.6296,94.6913,8006.0
2018-08-29 10:10:00,107.3,107.31,107.27,107.27,12705.0,94.6825,94.6913,94.656,94.656,12705.0
2018-08-29 10:15:00,107.3,107.32,107.26,107.26,6074.0,94.6825,94.7002,94.6472,94.6472,6074.0
2018-08-29 10:20:00,107.28,107.33,107.28,107.33,15961.0,94.6649,94.709,94.6649,94.709,15961.0
2018-08-29 10:25:00,107.33,107.39,107.33,107.39,8874.0,94.709,94.7619,94.709,94.7619,8874.0
2018-08-29 10:30:00,107.41,107.45,107.41,107.41,21781.0,94.7796,94.8149,94.7796,94.7796,21781.0
2018-08-29 10:35:00,107.43,107.46,107.43,107.45,16353.0,94.7972,94.8237,94.7972,94.8149,16353.0
2018-08-29 10:40:00,107.46,107.51,107.44,107.5,14707.0,94.8237,94.8678,94.806,94.859,14707.0
2018-08-29 10:45:00,107.5,107.54,107.49,107.54,12467.0,94.859,94.8943,94.8502,94.8943,12467.0
2018-08-29 10:50:00,107.55,107.55,107.5,107.5,9258.0,94.9031,94.9031,94.859,94.859,9258.0
2018-08-29 10:55:00,107.49,107.55,107.45,107.55,11818.0,94.8502,94.9031,94.8149,94.9031,11818.0
2018-08-29 11:00:00,107.55,107.57,107.51,107.52,12759.0,94.9031,94.9208,94.8678,94.8766,12759.0
2018-08-29 11:05:00,107.52,107.59,107.52,107.59,11680.0,94.8766,94.9384,94.8766,94.9384,11680.0
2018-08-29 11:10:00,107.59,107.64,107.58,107.62,10990.0,94.9384,94.9825,94.9296,94.9649,10990.0
2018-08-29 11:15:00,107.62,107.7,107.62,107.66,64261.0,94.9649,95.0355,94.9649,95.0002,64261.0
2018-08-29 11:20:00,107.65,107.69,107.64,107.69,16880.0,94.9914,95.0266,94.9825,95.0266,16880.0
2018-08-29 11:25:00,107.69,107.75,107.68,107.73,17651.0,95.0266,95.0796,95.0178,95.0619,17651.0
2018-08-29 11:30:00,107.73,107.78,107.72,107.72,40927.0,95.0619,95.1061,95.0531,95.0531,40927.0
2018-08-29 11:35:00,107.69,107.7,107.69,107.69,897.0,95.0266,95.0355,95.0266,95.0266,897.0
2018-08-29 11:40:00,107.69,107.7,107.67,107.69,4273.0,95.0266,95.0355,95.009,95.0266,4273.0
2018-08-29 11:45:00,107.69,107.7,107.68,107.7,10483.0,95.0266,95.0355,95.0178,95.0355,10483.0
2018-08-29 11:50:00,107.73,107.75,107.72,107.74,13316.0,95.0619,95.0796,95.0531,95.0708,13316.0
2018-08-29 11:55:00,107.72,107.74,107.72,107.74,11673.0,95.0531,95.0708,95.0531,95.0708,11673.0
2018-08-29 12:00:00,107.77,107.78,107.73,107.75,4971.0,95.0972,95.1061,95.0619,95.0796,4971.0
2018-08-29 12:05:00,107.75,107.82,107.74,107.81,3758.0,95.0796,95.1414,95.0708,95.1325,3758.0
2018-08-29 12:10:00,107.81,107.87,107.8,107.86,23999.0,95.1325,95.1855,95.1237,95.1767,23999.0
2018-08-29 12:15:00,107.84,107.85,107.82,107.84,1853.0,95.159,95.1678,95.1414,95.159,1853.0
2018-08-29 12:20:00,107.83,107.85,107.81,107.81,845.0,95.1502,95.1678,95.1325,95.1325,845.0
2018-08-29 12:25:00,107.81,107.84,107.8,107.83,2854.0,95.1325,95.159,95.1237,95.1502,2854.0
2018-08-29 12:30:00,107.83,107.89,107.82,107.86,5962.0,95.1502,95.2031,95.1414,95.1767,5962.0
2018-08-29 12:35:00,107.87,107.87,107.87,107.87,100.0,95.1855,95.1855,95.1855,95.1855,100.0
2018-08-29 12:40:00,107.87,107.88,107.85,107.86,450.0,95.1855,95.1943,95.1678,95.1767,450.0
2018-08-29 12:45:00,107.86,107.86,107.84,107.84,993.0,95.1767,95.1767,95.159,95.159,993.0
2018-08-29 12:50:00,107.84,107.85,107.84,107.85,2578.0,95.159,95.1678,95.159,95.1678,2578.0
2018-08-29 12:55:00,107.83,107.84,107.81,107.83,1215.0,95.1502,95.159,95.1325,95.1502,1215.0
2018-08-29 13:00:00,107.84,107.86,107.83,107.86,2847.0,95.159,95.1767,95.1502,95.1767,2847.0
2018-08-29 13:05:00,107.86,107.88,107.85,107.85,1192.0,95.1767,95.1943,95.1678,95.1678,1192.0
2018-08-29 13:10:00,107.85,107.87,107.85,107.87,2945.0,95.1678,95.1855,95.1678,95.1855,2945.0
2018-08-29 13:15:00,107.84,107.85,107.82,107.82,1541.0,95.159,95.1678,95.1414,95.1414,1541.0
2018-08-29 13:20:00,107.82,107.82,107.77,107.78,1298.0,95.1414,95.1414,95.0972,95.1061,1298.0
2018-08-29 13:25:00,107.77,107.78,107.77,107.78,1078.0,95.0972,95.1061,95.0972,95.1061,1078.0
2018-08-29 13:30:00,107.77,107.77,107.74,107.75,2222.0,95.0972,95.0972,95.0708,95.0796,2222.0
2018-08-29 13:35:00,107.76,107.76,107.75,107.75,1901.0,95.0884,95.0884,95.0796,95.0796,1901.0
2018-08-29 13:40:00,107.75,107.76,107.72,107.72,2290.0,95.0796,95.0884,95.0531,95.0531,2290.0
2018-08-29 13:45:00,107.72,107.72,107.69,107.7,8048.0,95.0531,95.0531,95.0266,95.0355,8048.0
2018-08-29 13:50:00,107.69,107.71,107.66,107.68,11246.0,95.0266,95.0443,95.0002,95.0178,11246.0
2018-08-29 13:55:00,107.67,107.69,107.64,107.66,10268.0,95.009,95.0266,94.9825,95.0002,10268.0
2018-08-29 14:00:00,107.65,107.68,107.65,107.68,20190.0,94.9914,95.0178,94.9914,95.0178,20190.0
2018-08-29 14:05:00,107.69,107.71,107.68,107.7,7233.0,95.0266,95.0443,95.0178,95.0355,7233.0
2018-08-29 14:10:00,107.71,107.73,107.7,107.72,14367.0,95.0443,95.0619,95.0355,95.0531,14367.0
2018-08-29 14:15:00,107.72,107.74,107.71,107.72,11038.0,95.0531,95.0708,95.0443,95.0531,11038.0
2018-08-29 14:20:00,107.73,107.74,107.69,107.69,12164.0,95.0619,95.0708,95.0266,95.0266,12164.0
2018-08-29 14:25:00,107.69,107.71,107.68,107.7,18110.0,95.0266,95.0443,95.0178,95.0355,18110.0
2018-08-29 14:30:00,107.71,107.73,107.69,107.73,15282.0,95.0443,95.0619,95.0266,95.0619,15282.0
2018-08-29 14:35:00,107.73,107.76,107.73,107.75,12432.0,95.0619,95.0884,95.0619,95.0796,12432.0
2018-08-29 14:40:00,107.73,107.75,107.73,107.75,1849.0,95.0619,95.0796,95.0619,95.0796,1849.0
2018-08-29 14:45:00,107.75,107.75,107.74,107.74,250.0,95.0796,95.0796,95.0708,95.0708,250.0
2018-08-29 14:50:00,107.76,107.76,107.74,107.74,697.0,95.0884,95.0884,95.0708,95.0708,697.0
2018-08-29 14:55:00,107.72,107.74,107.71,107.73,3571.0,95.0531,95.0708,95.0443,95.0619,3571.0
2018-08-29 15:00:00,107.74,107.77,107.74,107.76,1558.0,95.0708,95.0972,95.0708,95.0884,1558.0
2018-08-29 15:05:00,107.76,107.77,107.75,107.76,2739.0,95.0884,95.0972,95.0796,95.0884,2739.0
2018-08-29 15:10:00,107.77,107.8,107.76,107.8,1625.0,95.0972,95.1237,95.0884,95.1237,1625.0
2018-08-29 15:15:00,107.8,107.81,107.79,107.81,1596.0,95.1237,95.1325,95.1149,95.1325,1596.0
2018-08-29 15:20:00,107.8,107.85,107.8,107.82,3987.0,95.1237,95.1678,95.1237,95.1414,3987.0
2018-08-29 15:25:00,107.82,107.85,107.81,107.84,1294.0,95.1414,95.1678,95.1325,95.159,1294.0
2018-08-29 15:30:00,107.84,107.87,107.83,107.86,2665.0,95.159,95.1855,95.1502,95.1767,2665.0
2018-08-29 15:35:00,107.88,107.89,107.87,107.89,2414.0,95.1943,95.2031,95.1855,95.2031,2414.0
2018-08-29 15:40:00,107.88,107.89,107.85,107.86,3108.0,95.1943,95.2031,95.1678,95.1767,3108.0
2018-08-29 15:45:00,107.86,107.86,107.82,107.84,2524.0,95.1767,95.1767,95.1414,95.159,2524.0
2018-08-29 15:50:00,107.85,107.85,107.79,107.79,17737.0,95.1678,95.1678,95.1149,95.1149,17737.0
2018-08-29 15:55:00,107.77,107.78,107.74,107.76,9141.0,95.0972,95.1061,95.0708,95.0884,9141.0
2018-08-30 09:30:00,107.53,107.57,107.53,107.57,8903.0,94.8855,94.9208,94.8855,94.9208,8903.0
2018-08-30 09:35:00,107.54,107.55,107.46,107.47,2338.0,94.8943,94.9031,94.8237,94.8325,2338.0
2018-08-30 09:40:00,107.51,107.52,107.48,107.51,596.0,94.8678,94.8766,94.8413,94.8678,596.0
2018-08-30 09:45:00,107.54,107.55,107.47,107.47,1849.0,94.8943,94.9031,94.8325,94.8325,1849.0
2018-08-30 09:50:00,107.44,107.44,107.41,107.43,1629.0,94.806,94.806,94.7796,94.7972,1629.0
2018-08-30 09:55:00,107.43,107.44,107.4,107.43,3033.0,94.7972,94.806,94.7707,94.7972,3033.0
2018-08-30 10:00:00,107.48,107.51,107.48,107.49,8060.0,94.8413,94.8678,94.8413,94.8502,8060.0
2018-08-30 10:05:00,107.47,107.52,107.46,107.46,3062.0,94.8325,94.8766,94.8237,94.8237,3062.0
2018-08-30 10:10:00,107.45,107.5,107.44,107.49,1417.0,94.8149,94.859,94.806,94.8502,1417.0
2018-08-30 10:15:00,107.52,107.53,107.51,107.53,3589.0,94.8766,94.8855,94.8678,94.8855,3589.0
2018-08-30 10:20:00,107.54,107.55,107.47,107.48,5912.0,94.8943,94.9031,94.8325,94.8413,5912.0
2018-08-30 10:25:00,107.47,107.48,107.44,107.44,957.0,94.8325,94.8413,94.806,94.806,957.0
2018-08-30 10:30:00,107.46,107.51,107.43,107.51,2643.0,94.8237,94.8678,94.7972,94.8678,2643.0
2018-08-30 10:35:00,107.53,107.54,107.49,107.49,1273.0,94.8855,94.8943,94.8502,94.8502,1273.0
2018-08-30 10:40:00,107.51,107.51,107.46,107.47,881.0,94.8678,94.8678,94.8237,94.8325,881.0
2018-08-30 10:45:00,107.47,107.49,107.45,107.49,2768.0,94.8325,94.8502,94.8149,94.8502,2768.0
2018-08-30 10:50:00,107.48,107.48,107.43,107.44,496.0,94.8413,94.8413,94.7972,94.806,496.0
2018-08-30 10:55:00,107.43,107.44,107.4,107.41,6506.0,94.7972,94.806,94.7707,94.7796,6506.0
2018-08-30 11:00:00,107.42,107.48,107.41,107.41,2785.0,94.7884,94.8413,94.7796,94.7796,2785.0
2018-08-30 11:05:00,107.4,107.4,107.31,107.32,5639.0,94.7707,94.7707,94.6913,94.7002,5639.0
2018-08-30 11:10:00,107.33,107.33,107.32,107.32,3402.0,94.709,94.709,94.7002,94.7002,3402.0
2018-08-30 11:15:00,107.34,107.34,107.32,107.32,700.0,94.7178,94.7178,94.7002,94.7002,700.0
2018-08-30 11:20:00,107.26,107.28,107.23,107.23,6135.0,94.6472,94.6649,94.6207,94.6207,6135.0
2018-08-30 11:25:00,107.23,107.23,107.19,107.2,5497.0,94.6207,94.6207,94.5854,94.5943,5497.0
2018-08-30 11:30:00,107.19,107.23,107.19,107.21,5054.0,94.5854,94.6207,94.5854,94.6031,5054.0
2018-08-30 11:35:00,107.22,107.24,107.19,107.19,4162.0,94.6119,94.6296,94.5854,94.5854,4162.0
2018-08-30 11:40:00,107.17,107.22,107.16,107.18,4554.0,94.5678,94.6119,94.559,94.5766,4554.0
2018-08-30 11:45:00,107.2,107.21,107.19,107.2,1402.0,94.5943,94.6031,94.5854,94.5943,1402.0
2018-08-30 11:50:00,107.22,107.23,107.21,107.22,3293.0,94.6119,94.6207,94.6031,94.6119,3293.0
2018-08-30 11:55:00,107.23,107.23,107.18,107.19,7096.0,94.6207,94.6207,94.5766,94.5854,7096.0
2018-08-30 12:00:00,107.19,107.2,107.18,107.19,11249.0,94.5854,94.5943,94.5766,94.5854,11249.0
2018-08-30 12:05:00,107.14,107.16,107.14,107.16,2047.0,94.5413,94.559,94.5413,94.559,2047.0
2018-08-30 12:10:00,107.13,107.17,107.13,107.16,4944.0,94.5325,94.5678,94.5325,94.559,4944.0
2018-08-30 12:15:00,107.16,107.19,107.16,107.18,1680.0,94.559,94.5854,94.559,94.5766,1680.0
2018-08-30 12:20:00,107.19,107.21,107.18,107.21,2372.0,94.5854,94.6031,94.5766,94.6031,2372.0
2018-08-30 12:25:00,107.21,107.21,107.2,107.21,246.0,94.6031,94.6031,94.5943,94.6031,246.0
2018-08-30 12:30:00,107.2,107.21,107.19,107.2,2961.0,94.5943,94.6031,94.5854,94.5943,2961.0
2018-08-30 12:35:00,107.22,107.23,107.2,107.22,3692.0,94.6119,94.6207,94.5943,94.6119,3692.0
2018-08-30 12:40:00,107.23,107.25,107.23,107.23,1295.0,94.6207,94.6384,94.6207,94.6207,1295.0
2018-08-30 12:45:00,107.24,107.25,107.2,107.21,1709.0,94.6296,94.6384,94.5943,94.6031,1709.0
2018-08-30 12:50:00,107.23,107.28,107.22,107.28,32976.0,94.6207,94.6649,94.6119,94.6649,32976.0
2018-08-30 12:55:00,107.28,107.3,107.27,107.29,3130.0,94.6649,94.6825,94.656,94.6737,3130.0
2018-08-30 13:00:00,107.31,107.33,107.3,107.31,2706.0,94.6913,94.709,94.6825,94.6913,2706.0
2018-08-30 13:05:00,107.33,107.33,107.3,107.32,6555.0,94.709,94.709,94.6825,94.7002,6555.0
2018-08-30 13:10:00,107.33,107.33,107.32,107.33,2059.0,94.709,94.709,94.7002,94.709,2059.0
2018-08-30 13:15:00,107.34,107.35,107.34,107.34,2550.0,94.7178,94.7266,94.7178,94.7178,2550.0
2018-08-30 13:20:00,107.35,107.36,107.34,107.35,8798.0,94.7266,94.7355,94.7178,94.7266,8798.0
2018-08-30 13:25:00,107.35,107.36,107.33,107.36,2465.0,94.7266,94.7355,94.709,94.7355,2465.0
2018-08-30 13:30:00,107.34,107.38,107.34,107.37,1349.0,94.7178,94.7531,94.7178,94.7443,1349.0
2018-08-30 13:35:00,107.36,107.36,107.35,107.36,4592.0,94.7355,94.7355,94.7266,94.7355,4592.0
2018-08-30 13:40:00,107.37,107.38,107.34,107.37,2252.0,94.7443,94.7531,94.7178,94.7443,2252.0
2018-08-30 13:45:00,107.38,107.41,107.37,107.4,2347.0,94.7531,94.7796,94.7443,94.7707,2347.0
2018-08-30 13:50:00,107.41,107.42,107.4,107.4,10900.0,94.7796,94.7884,94.7707,94.7707,10900.0
2018-08-30 13:55:00,107.4,107.4,107.37,107.38,6278.0,94.7707,94.7707,94.7443,94.7531,6278.0
2018-08-30 14:00:00,107.38,107.4,107.36,107.4,1821.0,94.7531,94.7707,94.7355,94.7707,1821.0
2018-08-30 14:05:00,107.38,107.38,107.28,107.28,1792.0,94.7531,94.7531,94.6649,94.6649,1792.0
2018-08-30 14:10:00,107.31,107.31,107.28,107.3,2588.0,94.6913,94.6913,94.6649,94.6825,2588.0
2018-08-30 14:15:00,107.3,107.31,107.03,107.03,14542.0,94.6825,94.6913,94.4443,94.4443,14542.0
2018-08-30 14:20:00,107.02,107.07,106.9,107.0,2602.0,94.4354,94.4796,94.3295,94.4178,2602.0
2018-08-30 14:25:00,107.01,107.07,107.01,107.02,1871.0,94.4266,94.4796,94.4266,94.4354,1871.0
2018-08-30 14:30:00,107.02,107.1,107.01,107.1,4653.0,94.4354,94.506,94.4266,94.506,4653.0
2018-08-30 14:35:00,107.1,107.14,107.09,107.13,2440.0,94.506,94.5413,94.4972,94.5325,2440.0
2018-08-30 14:40:00,107.14,107.15,107.08,107.09,6700.0,94.5413,94.5501,94.4884,94.4972,6700.0
2018-08-30 14:45:00,107.13,107.17,107.13,107.13,2852.0,94.5325,94.5678,94.5325,94.5325,2852.0
2018-08-30 14:50:00,107.12,107.12,107.07,107.08,4263.0,94.5237,94.5237,94.4796,94.4884,4263.0
2018-08-30 14:55:00,107.06,107.06,107.02,107.03,3936.0,94.4707,94.4707,94.4354,94.4443,3936.0
2018-08-30 15:00:00,107.0,107.0,106.89,106.94,5254.0,94.4178,94.4178,94.3207,94.3648,5254.0
2018-08-30 15:05:00,106.91,106.97,106.91,106.94,9399.0,94.3384,94.3913,94.3384,94.3648,9399.0
2018-08-30 15:10:00,106.94,106.98,106.91,106.96,4206.0,94.3648,94.4001,94.3384,94.3825,4206.0
2018-08-30 15:15:00,106.87,106.93,106.87,106.92,1740.0,94.3031,94.356,94.3031,94.3472,1740.0
2018-08-30 15:20:00,106.92,106.96,106.9,106.93,25763.0,94.3472,94.3825,94.3295,94.356,25763.0
2018-08-30 15:25:00,106.93,106.98,106.92,106.96,3741.0,94.356,94.4001,94.3472,94.3825,3741.0
2018-08-30 15:30:00,106.99,107.02,106.99,107.02,8818.0,94.409,94.4354,94.409,94.4354,8818.0
2018-08-30 15:35:00,107.03,107.04,106.95,106.99,5719.0,94.4443,94.4531,94.3737,94.409,5719.0
2018-08-30 15:40:00,107.0,107.04,106.99,107.01,1784.0,94.4178,94.4531,94.409,94.4266,1784.0
2018-08-30 15:45:00,107.01,107.07,107.01,107.01,7689.0,94.4266,94.4796,94.4266,94.4266,7689.0
2018-08-30 15:50:00,107.0,107.05,106.98,107.05,7852.0,94.4178,94.4619,94.4001,94.4619,7852.0
2018-08-30 15:55:00,107.06,107.1,107.04,107.08,5209.0,94.4707,94.506,94.4531,94.4884,5209.0
2018-08-31 09:30:00,106.9,106.94,106.9,106.93,4621.0,94.3295,94.3648,94.3295,94.356,4621.0
2018-08-31 09:35:00,106.88,107.02,106.88,106.97,1777.0,94.3119,94.4354,94.3119,94.3913,1777.0
2018-08-31 09:40:00,106.96,107.02,106.95,107.0,6229.0,94.3825,94.4354,94.3737,94.4178,6229.0
2018-08-31 09:45:00,107.05,107.07,107.03,107.07,804.0,94.4619,94.4796,94.4443,94.4796,804.0
2018-08-31 09:50:00,107.04,107.04,107.01,107.03,9759.0,94.4531,94.4531,94.4266,94.4443,9759.0
2018-08-31 09:55:00,107.07,107.07,107.04,107.05,1737.0,94.4796,94.4796,94.4531,94.4619,1737.0
2018-08-31 10:00:00,107.07,107.1,107.07,107.1,6261.0,94.4796,94.506,94.4796,94.506,6261.0
2018-08-31 10:05:00,107.14,107.22,107.14,107.15,4500.0,94.5413,94.6119,94.5413,94.5501,4500.0
2018-08-31 10:10:00,107.17,107.24,107.15,107.24,3607.0,94.5678,94.6296,94.5501,94.6296,3607.0
2018-08-31 10:15:00,107.22,107.22,107.2,107.21,433.0,94.6119,94.6119,94.5943,94.6031,433.0
2018-08-31 10:20:00,107.23,107.25,107.21,107.25,3342.0,94.6207,94.6384,94.6031,94.6384,3342.0
2018-08-31 10:25:00,107.25,107.25,107.12,107.17,4127.0,94.6384,94.6384,94.5237,94.5678,4127.0
2018-08-31 10:30:00,107.16,107.19,107.15,107.15,4143.0,94.559,94.5854,94.5501,94.5501,4143.0
2018-08-31 10:35:00,107.15,107.18,107.15,107.17,1791.0,94.5501,94.5766,94.5501,94.5678,1791.0
2018-08-31 10:40:00,107.18,107.18,107.14,107.15,1291.0,94.5766,94.5766,94.5413,94.5501,1291.0
2018-08-31 10:45:00,107.14,107.15,107.12,107.13,3109.0,94.5413,94.5501,94.5237,94.5325,3109.0
2018-08-31 10:50:00,107.09,107.12,107.09,107.12,200.0,94.4972,94.5237,94.4972,94.5237,200.0
2018-08-31 10:55:00,107.11,107.14,107.09,107.14,1165.0,94.5149,94.5413,94.4972,94.5413,1165.0
2018-08-31 11:00:00,107.15,107.2,107.15,107.18,1724.0,94.5501,94.5943,94.5501,94.5766,1724.0
2018-08-31 11:05:00,107.12,107.16,107.1,107.11,5363.0,94.5237,94.559,94.506,94.5149,5363.0
2018-08-31 11:10:00,107.08,107.1,107.06,107.09,1837.0,94.4884,94.506,94.4707,94.4972,1837.0
2018-08-31 11:15:00,107.05,107.08,107.05,107.08,1153.0,94.4619,94.4884,94.4619,94.4884,1153.0
2018-08-31 11:20:00,107.09,107.1,107.02,107.05,3825.0,94.4972,94.506,94.4354,94.4619,3825.0
2018-08-31 11:25:00,107.07,107.08,107.03,107.03,2240.0,94.4796,94.4884,94.4443,94.4443,2240.0
2018-08-31 11:30:00,107.03,107.04,107.03,107.03,420.0,94.4443,94.4531,94.4443,94.4443,420.0
2018-08-31 11:35:00,107.04,107.09,107.03,107.09,85310.0,94.4531,94.4972,94.4443,94.4972,85310.0
2018-08-31 11:40:00,107.11,107.12,107.02,107.02,7483.0,94.5149,94.5237,94.4354,94.4354,7483.0
2018-08-31 11:45:00,107.02,107.04,106.97,106.97,3531.0,94.4354,94.4531,94.3913,94.3913,3531.0
2018-08-31 11:50:00,106.99,107.01,106.95,106.95,6799.0,94.409,94.4266,94.3737,94.3737,6799.0
2018-08-31 11:55:00,106.98,106.98,106.93,106.94,2784.0,94.4001,94.4001,94.356,94.3648,2784.0
2018-08-31 12:00:00,106.9,106.91,106.87,106.88,6450.0,94.3295,94.3384,94.3031,94.3119,6450.0
2018-08-31 12:05:00,106.87,106.87,106.8,106.87,6185.0,94.3031,94.3031,94.2413,94.3031,6185.0
2018-08-31 12:10:00,106.85,106.87,106.83,106.84,3281.0,94.2854,94.3031,94.2678,94.2766,3281.0
2018-08-31 12:15:00,106.87,106.89,106.86,106.89,4083.0,94.3031,94.3207,94.2942,94.3207,4083.0
2018-08-31 12:20:00,106.87,106.88,106.86,106.88,575.0,94.3031,94.3119,94.2942,94.3119,575.0
2018-08-31 12:25:00,106.86,106.86,106.8,106.86,2957.0,94.2942,94.2942,94.2413,94.2942,2957.0
2018-08-31 12:30:00,106.88,106.88,106.74,106.76,9799.0,94.3119,94.3119,94.1884,94.206,9799.0
2018-08-31 12:35:00,106.8,106.81,106.78,106.79,2498.0,94.2413,94.2501,94.2237,94.2325,2498.0
2018-08-31 12:40:00,106.82,106.85,106.82,106.85,3250.0,94.259,94.2854,94.259,94.2854,3250.0
2018-08-31 12:45:00,106.86,106.88,106.85,106.86,8269.0,94.2942,94.3119,94.2854,94.2942,8269.0
2018-08-31 12:50:00,106.86,106.87,106.84,106.85,590.0,94.2942,94.3031,94.2766,94.2854,590.0
2018-08-31 12:55:00,106.85,106.87,106.84,106.86,1550.0,94.2854,94.3031,94.2766,94.2942,1550.0
2018-08-31 13:00:00,106.86,106.87,106.86,106.86,465.0,94.2942,94.3031,94.2942,94.2942,465.0
2018-08-31 13:05:00,106.89,106.89,106.87,106.87,750.0,94.3207,94.3207,94.3031,94.3031,750.0
2018-08-31 13:10:00,106.88,106.88,106.86,106.88,2728.0,94.3119,94.3119,94.2942,94.3119,2728.0
2018-08-31 13:15:00,106.9,106.9,106.87,106.88,669.0,94.3295,94.3295,94.3031,94.3119,669.0
2018-08-31 13:20:00,106.89,106.91,106.88,106.91,1845.0,94.3207,94.3384,94.3119,94.3384,1845.0
2018-08-31 13:25:00,106.91,106.92,106.88,106.89,1614.0,94.3384,94.3472,94.3119,94.3207,1614.0
2018-08-31 13:30:00,106.85,106.88,106.85,106.88,2055.0,94.2854,94.3119,94.2854,94.3119,2055.0
2018-08-31 13:35:00,106.93,106.94,106.9,106.9,511.0,94.356,94.3648,94.3295,94.3295,511.0
2018-08-31 13:40:00,106.89,106.89,106.87,106.88,387.0,94.3207,94.3207,94.3031,94.3119,387.0
2018-08-31 13:45:00,106.88,106.92,106.88,106.91,4008.0,94.3119,94.3472,94.3119,94.3384,4008.0
2018-08-31 13:50:00,106.92,106.94,106.91,106.91,824.0,94.3472,94.3648,94.3384,94.3384,824.0
2018-08-31 13:55:00,106.91,106.95,106.91,106.95,1000.0,94.3384,94.3737,94.3384,94.3737,1000.0
2018-08-31 14:00:00,106.94,106.94,106.9,106.91,1028.0,94.3648,94.3648,94.3295,94.3384,1028.0
2018-08-31 14:05:00,106.9,106.9,106.86,106.88,3565.0,94.3295,94.3295,94.2942,94.3119,3565.0
2018-08-31 14:10:00,106.87,106.87,106.83,106.85,1204.0,94.3031,94.3031,94.2678,94.2854,1204.0
2018-08-31 14:15:00,106.85,106.85,106.85,106.85,100.0,94.2854,94.2854,94.2854,94.2854,100.0
2018-08-31 14:20:00,106.89,106.89,106.83,106.84,1152.0,94.3207,94.3207,94.2678,94.2766,1152.0
2018-08-31 14:25:00,106.85,106.87,106.85,106.85,1315.0,94.2854,94.3031,94.2854,94.2854,1315.0
2018-08-31 14:30:00,106.87,106.87,106.86,106.86,991.0,94.3031,94.3031,94.2942,94.2942,991.0
2018-08-31 14:35:00,106.88,106.88,106.86,106.86,485.0,94.3119,94.3119,94.2942,94.2942,485.0
2018-08-31 14:40:00,106.88,106.88,106.86,106.87,717.0,94.3119,94.3119,94.2942,94.3031,717.0
2018-08-31 14:45:00,106.89,106.92,106.89,106.92,1729.0,94.3207,94.3472,94.3207,94.3472,1729.0
2018-08-31 14:50:00,106.94,106.97,106.91,106.94,1884.0,94.3648,94.3913,94.3384,94.3648,1884.0
2018-08-31 14:55:00,106.94,106.96,106.91,106.91,4331.0,94.3648,94.3825,94.3384,94.3384,4331.0
2018-08-31 15:00:00,106.91,106.99,106.91,106.99,2320.0,94.3384,94.409,94.3384,94.409,2320.0
2018-08-31 15:05:00,106.99,107.02,106.98,107.0,12054.0,94.409,94.4354,94.4001,94.4178,12054.0
2018-08-31 15:10:00,107.0,107.0,106.97,106.99,11717.0,94.4178,94.4178,94.3913,94.409,11717.0
2018-08-31 15:15:00,107.0,107.04,107.0,107.04,2894.0,94.4178,94.4531,94.4178,94.4531,2894.0
2018-08-31 15:20:00,107.05,107.05,106.96,106.97,3241.0,94.4619,94.4619,94.3825,94.3913,3241.0
2018-08-31 15:25:00,106.98,106.98,106.9,106.9,1468.0,94.4001,94.4001,94.3295,94.3295,1468.0
2018-08-31 15:30:00,106.92,107.07,106.92,107.07,3268.0,94.3472,94.4796,94.3472,94.4796,3268.0
2018-08-31 15:35:00,107.11,107.15,107.11,107.13,6165.0,94.5149,94.5501,94.5149,94.5325,6165.0
2018-08-31 15:40:00,107.11,107.13,107.07,107.08,6245.0,94.5149,94.5325,94.4796,94.4884,6245.0
2018-08-31 15:45:00,107.1,107.13,107.08,107.09,5371.0,94.506,94.5325,94.4884,94.4972,5371.0
2018-08-31 15:50:00,107.11,107.15,107.11,107.14,9545.0,94.5149,94.5501,94.5149,94.5413,9545.0
2018-08-31 15:55:00,107.15,107.23,107.14,107.14,4778.0,94.5501,94.6207,94.5413,94.5413,4778.0
2018-09-04 09:30:00,107.0,107.07,106.95,106.99,17547.0,94.4178,94.4796,94.3737,94.409,17547.0
2018-09-04 09:35:00,106.96,106.99,106.92,106.92,4358.0,94.3825,94.409,94.3472,94.3472,4358.0
2018-09-04 09:40:00,106.8,106.83,106.75,106.82,3996.0,94.2413,94.2678,94.1972,94.259,3996.0
2018-09-04 09:45:00,106.78,106.8,106.74,106.74,3351.0,94.2237,94.2413,94.1884,94.1884,3351.0
2018-09-04 09:50:00,106.73,106.81,106.7,106.81,3070.0,94.1795,94.2501,94.1531,94.2501,3070.0
2018-09-04 09:55:00,106.85,106.85,106.82,106.84,1548.0,94.2854,94.2854,94.259,94.2766,1548.0
2018-09-04 10:00:00,106.87,106.99,106.87,106.99,12831.0,94.3031,94.409,94.3031,94.409,12831.0
2018-09-04 10:05:00,106.97,107.02,106.97,107.02,1437.0,94.3913,94.4354,94.3913,94.4354,1437.0
2018-09-04 10:10:00,107.0,107.03,107.0,107.01,1674.0,94.4178,94.4443,94.4178,94.4266,1674.0
2018-09-04 10:15:00,107.03,107.13,107.02,107.07,85555.0,94.4443,94.5325,94.4354,94.4796,85555.0
2018-09-04 10:20:00,107.12,107.19,107.1,107.11,111081.0,94.5237,94.5854,94.506,94.5149,111081.0
2018-09-04 10:25:00,107.07,107.07,107.01,107.02,2858.0,94.4796,94.4796,94.4266,94.4354,2858.0
2018-09-04 10:30:00,107.01,107.07,106.99,107.05,111597.0,94.4266,94.4796,94.409,94.4619,111597.0
2018-09-04 10:35:00,107.02,107.02,106.95,106.99,2357.0,94.4354,94.4354,94.3737,94.409,2357.0
2018-09-04 10:40:00,106.99,107.05,106.98,107.05,450.0,94.409,94.4619,94.4001,94.4619,450.0
2018-09-04 10:45:00,106.99,107.15,106.98,107.15,4603.0,94.409,94.5501,94.4001,94.5501,4603.0
2018-09-04 10:50:00,107.15,107.17,107.14,107.16,3069.0,94.5501,94.5678,94.5413,94.559,3069.0
2018-09-04 10:55:00,107.17,107.18,107.11,107.12,1746.0,94.5678,94.5766,94.5149,94.5237,1746.0
2018-09-04 11:00:00,107.08,107.08,107.05,107.08,2730.0,94.4884,94.4884,94.4619,94.4884,2730.0
2018-09-04 11:05:00,107.05,107.05,106.98,106.98,2334.0,94.4619,94.4619,94.4001,94.4001,2334.0
2018-09-04 11:10:00,107.0,107.01,106.91,106.91,1466.0,94.4178,94.4266,94.3384,94.3384,1466.0
2018-09-04 11:15:00,106.9,106.94,106.87,106.94,1651.0,94.3295,94.3648,94.3031,94.3648,1651.0
2018-09-04 11:20:00,106.94,106.94,106.92,106.92,1373.0,94.3648,94.3648,94.3472,94.3472,1373.0
2018-09-04 11:25:00,106.88,106.9,106.84,106.85,2658.0,94.3119,94.3295,94.2766,94.2854,2658.0
2018-09-04 11:30:00,106.86,106.88,106.83,106.86,1109.0,94.2942,94.3119,94.2678,94.2942,1109.0
2018-09-04 11:35:00,106.87,106.94,106.86,106.94,1148.0,94.3031,94.3648,94.2942,94.3648,1148.0
2018-09-04 11:40:00,106.93,106.93,106.79,106.81,7811.0,94.356,94.356,94.2325,94.2501,7811.0
2018-09-04 11:45:00,106.81,106.84,106.81,106.81,4512.0,94.2501,94.2766,94.2501,94.2501,4512.0
2018-09-04 11:50:00,106.81,106.82,106.75,106.8,4283.0,94.2501,94.259,94.1972,94.2413,4283.0
2018-09-04 11:55:00,106.77,106.79,106.73,106.74,6881.0,94.2148,94.2325,94.1795,94.1884,6881.0
2018-09-04 12:00:00,106.75,106.75,106.69,106.69,7331.0,94.1972,94.1972,94.1442,94.1442,7331.0
2018-09-04 12:05:00,106.7,106.71,106.67,106.68,956.0,94.1531,94.1619,94.1266,94.1354,956.0
2018-09-04 12:10:00,106.67,106.7,106.66,106.69,616.0,94.1266,94.1531,94.1178,94.1442,616.0
2018-09-04 12:15:00,106.68,106.75,106.68,106.75,2153.0,94.1354,94.1972,94.1354,94.1972,2153.0
2018-09-04 12:20:00,106.74,106.75,106.61,106.62,8148.0,94.1884,94.1972,94.0736,94.0825,8148.0
2018-09-04 12:25:00,106.62,106.69,106.62,106.69,580.0,94.0825,94.1442,94.0825,94.1442,580.0
2018-09-04 12:30:00,106.68,106.68,106.64,106.66,540.0,94.1354,94.1354,94.1001,94.1178,540.0
2018-09-04 12:35:00,106.68,106.68,106.66,106.67,1713.0,94.1354,94.1354,94.1178,94.1266,1713.0
2018-09-04 12:40:00,106.67,106.73,106.67,106.72,1578.0,94.1266,94.1795,94.1266,94.1707,1578.0
2018-09-04 12:45:00,106.74,106.74,106.73,106.73,640.0,94.1884,94.1884,94.1795,94.1795,640.0
2018-09-04 12:50:00,106.75,106.78,106.75,106.78,600.0,94.1972,94.2237,94.1972,94.2237,600.0
2018-09-04 12:55:00,106.78,106.81,106.78,106.8,3453.0,94.2237,94.2501,94.2237,94.2413,3453.0
2018-09-04 13:00:00,106.81,106.89,106.8,106.88,8795.0,94.2501,94.3207,94.2413,94.3119,8795.0
2018-09-04 13:05:00,106.85,106.86,106.83,106.85,2602.0,94.2854,94.2942,94.2678,94.2854,2602.0
2018-09-04 13:10:00,106.86,106.86,106.84,106.85,3309.0,94.2942,94.2942,94.2766,94.2854,3309.0
2018-09-04 13:15:00,106.86,106.86,106.81,106.81,2709.0,94.2942,94.2942,94.2501,94.2501,2709.0
2018-09-04 13:20:00,106.8,106.83,106.8,106.81,675.0,94.2413,94.2678,94.2413,94.2501,675.0
2018-09-04 13:25:00,106.84,106.84,106.81,106.81,318.0,94.2766,94.2766,94.2501,94.2501,318.0
2018-09-04 13:30:00,106.83,106.86,106.82,106.84,1544.0,94.2678,94.2942,94.259,94.2766,1544.0
2018-09-04 13:35:00,106.84,106.86,106.81,106.82,47402.0,94.2766,94.2942,94.2501,94.259,47402.0
2018-09-04 13:40:00,106.8,106.86,106.75,106.75,11860.0,94.2413,94.2942,94.1972,94.1972,11860.0
2018-09-04 13:45:00,106.76,106.87,106.75,106.86,9356.0,94.206,94.3031,94.1972,94.2942,9356.0
2018-09-04 13:50:00,106.89,106.92,106.87,106.88,1943.0,94.3207,94.3472,94.3031,94.3119,1943.0
2018-09-04 13:55:00,106.88,106.89,106.86,106.89,1417.0,94.3119,94.3207,94.2942,94.3207,1417.0
2018-09-04 14:00:00,106.89,106.9,106.89,106.9,818.0,94.3207,94.3295,94.3207,94.3295,818.0
2018-09-04 14:05:00,106.9,106.93,106.89,106.9,5755.0,94.3295,94.356,94.3207,94.3295,5755.0
2018-09-04 14:10:00,106.89,106.9,106.86,106.89,3223.0,94.3207,94.3295,94.2942,94.3207,3223.0
2018-09-04 14:15:00,106.88,106.93,106.86,106.91,5224.0,94.3119,94.356,94.2942,94.3384,5224.0
2018-09-04 14:20:00,106.91,106.97,106.91,106.97,3780.0,94.3384,94.3913,94.3384,94.3913,3780.0
2018-09-04 14:25:00,106.96,106.98,106.95,106.96,2531.0,94.3825,94.4001,94.3737,94.3825,2531.0
2018-09-04 14:30:00,106.94,106.98,106.93,106.97,1351.0,94.3648,94.4001,94.356,94.3913,1351.0
2018-09-04 14:35:00,106.99,106.99,106.97,106.98,985.0,94.409,94.409,94.3913,94.4001,985.0
2018-09-04 14:40:00,106.98,107.03,106.98,107.0,4276.0,94.4001,94.4443,94.4001,94.4178,4276.0
2018-09-04 14:45:00,107.0,107.01,106.94,106.96,2975.0,94.4178,94.4266,94.3648,94.3825,2975.0
2018-09-04 14:50:00,106.96,106.99,106.96,106.98,1780.0,94.3825,94.409,94.3825,94.4001,1780.0
2018-09-04 14:55:00,106.99,107.05,106.98,107.02,13951.0,94.409,94.4619,94.4001,94.4354,13951.0
2018-09-04 15:00:00,107.03,107.03,106.97,106.99,9420.0,94.4443,94.4443,94.3913,94.409,9420.0
2018-09-04 15:05:00,106.99,107.03,106.98,107.03,16456.0,94.409,94.4443,94.4001,94.4443,16456.0
2018-09-04 15:10:00,107.03,107.03,106.98,106.99,14025.0,94.4443,94.4443,94.4001,94.409,14025.0
2018-09-04 15:15:00,106.99,106.99,106.95,106.95,7769.0,94.409,94.409,94.3737,94.3737,7769.0
2018-09-04 15:20:00,106.96,106.98,106.95,106.95,5676.0,94.3825,94.4001,94.3737,94.3737,5676.0
2018-09-04 15:25:00,106.94,106.98,106.93,106.95,2911.0,94.3648,94.4001,94.356,94.3737,2911.0
2018-09-04 15:30:00,106.95,106.97,106.92,106.95,3894.0,94.3737,94.3913,94.3472,94.3737,3894.0
2018-09-04 15:35:00,106.95,106.97,106.92,106.96,3091.0,94.3737,94.3913,94.3472,94.3825,3091.0
2018-09-04 15:40:00,106.94,106.94,106.89,106.9,4669.0,94.3648,94.3648,94.3207,94.3295,4669.0
2018-09-04 15:45:00,106.87,106.93,106.86,106.89,8214.0,94.3031,94.356,94.2942,94.3207,8214.0
2018-09-04 15:50:00,106.89,106.9,106.85,106.87,10174.0,94.3207,94.3295,94.2854,94.3031,10174.0
2018-09-04 15:55:00,106.87,107.02,106.87,107.02,8158.0,94.3031,94.4354,94.3031,94.4354,8158.0
2018-09-05 09:30:00,106.86,106.86,106.76,106.78,6641.0,94.2942,94.2942,94.206,94.2237,6641.0
2018-09-05 09:35:00,106.74,106.82,106.72,106.79,9650.0,94.1884,94.259,94.1707,94.2325,9650.0
2018-09-05 09:40:00,106.87,106.88,106.85,106.86,4175.0,94.3031,94.3119,94.2854,94.2942,4175.0
2018-09-05 09:45:00,106.95,106.96,106.95,106.95,414.0,94.3737,94.3825,94.3737,94.3737,414.0
2018-09-05 09:50:00,106.96,106.96,106.84,106.87,6387.0,94.3825,94.3825,94.2766,94.3031,6387.0
2018-09-05 09:55:00,106.88,106.92,106.8,106.83,4389.0,94.3119,94.3472,94.2413,94.2678,4389.0
2018-09-05 10:00:00,106.82,106.86,106.78,106.86,3037.0,94.259,94.2942,94.2237,94.2942,3037.0
2018-09-05 10:05:00,106.85,106.86,106.82,106.86,1954.0,94.2854,94.2942,94.259,94.2942,1954.0
2018-09-05 10:10:00,106.85,106.85,106.65,106.66,4752.0,94.2854,94.2854,94.1089,94.1178,4752.0
2018-09-05 10:15:00,106.69,106.73,106.66,106.66,4233.0,94.1442,94.1795,94.1178,94.1178,4233.0
2018-09-05 10:20:00,106.61,106.61,106.49,106.49,3481.0,94.0736,94.0736,93.9678,93.9678,3481.0
2018-09-05 10:25:00,106.49,106.7,106.49,106.7,3280.0,93.9678,94.1531,93.9678,94.1531,3280.0
2018-09-05 10:30:00,106.68,106.68,106.59,106.59,2491.0,94.1354,94.1354,94.056,94.056,2491.0
2018-09-05 10:35:00,106.57,106.65,106.57,106.64,1737.0,94.0384,94.1089,94.0384,94.1001,1737.0
2018-09-05 10:40:00,106.59,106.71,106.59,106.71,2109.0,94.056,94.1619,94.056,94.1619,2109.0
2018-09-05 10:45:00,106.67,106.82,106.67,106.75,5748.0,94.1266,94.259,94.1266,94.1972,5748.0
2018-09-05 10:50:00,106.75,106.78,106.73,106.77,3385.0,94.1972,94.2237,94.1795,94.2148,3385.0
2018-09-05 10:55:00,106.77,106.85,106.77,106.82,2647.0,94.2148,94.2854,94.2148,94.259,2647.0
2018-09-05 11:00:00,106.81,106.83,106.78,106.81,48289.0,94.2501,94.2678,94.2237,94.2501,48289.0
2018-09-05 11:05:00,106.8,106.84,106.79,106.84,3357.0,94.2413,94.2766,94.2325,94.2766,3357.0
2018-09-05 11:10:00,106.83,106.89,106.82,106.86,8814.0,94.2678,94.3207,94.259,94.2942,8814.0
2018-09-05 11:15:00,106.84,106.95,106.82,106.93,2080.0,94.2766,94.3737,94.259,94.356,2080.0
2018-09-05 11:20:00,106.94,106.98,106.89,106.9,2126.0,94.3648,94.4001,94.3207,94.3295,2126.0
2018-09-05 11:25:00,106.89,106.89,106.76,106.76,1574.0,94.3207,94.3207,94.206,94.206,1574.0
2018-09-05 11:30:00,106.78,106.81,106.72,106.81,4438.0,94.2237,94.2501,94.1707,94.2501,4438.0
2018-09-05 11:35:00,106.77,106.84,106.76,106.81,5775.0,94.2148,94.2766,94.206,94.2501,5775.0
2018-09-05 11:40:00,106.86,106.88,106.82,106.82,3007.0,94.2942,94.3119,94.259,94.259,3007.0
2018-09-05 11:45:00,106.82,106.91,106.82,106.91,2986.0,94.259,94.3384,94.259,94.3384,2986.0
2018-09-05 11:50:00,106.94,107.0,106.94,107.0,7774.0,94.3648,94.4178,94.3648,94.4178,7774.0
2018-09-05 11:55:00,106.98,106.99,106.95,106.97,3679.0,94.4001,94.409,94.3737,94.3913,3679.0
2018-09-05 12:00:00,107.01,107.05,107.01,107.03,3372.0,94.4266,94.4619,94.4266,94.4443,3372.0
2018-09-05 12:05:00,107.02,107.03,107.0,107.0,1540.0,94.4354,94.4443,94.4178,94.4178,1540.0
2018-09-05 12:10:00,106.99,106.99,106.92,106.92,1289.0,94.409,94.409,94.3472,94.3472,1289.0
2018-09-05 12:15:00,106.94,107.02,106.94,107.02,4184.0,94.3648,94.4354,94.3648,94.4354,4184.0
2018-09-05 12:20:00,107.02,107.02,106.98,107.0,568.0,94.4354,94.4354,94.4001,94.4178,568.0
2018-09-05 12:25:00,107.0,107.02,106.99,107.02,756.0,94.4178,94.4354,94.409,94.4354,756.0
2018-09-05 12:30:00,107.05,107.1,107.05,107.08,5039.0,94.4619,94.506,94.4619,94.4884,5039.0
2018-09-05 12:35:00,107.08,107.09,107.06,107.06,1222.0,94.4884,94.4972,94.4707,94.4707,1222.0
2018-09-05 12:40:00,107.05,107.05,107.03,107.04,2656.0,94.4619,94.4619,94.4443,94.4531,2656.0
2018-09-05 12:45:00,107.03,107.03,107.02,107.02,416.0,94.4443,94.4443,94.4354,94.4354,416.0
2018-09-05 12:50:00,107.03,107.03,106.98,107.01,3066.0,94.4443,94.4443,94.4001,94.4266,3066.0
2018-09-05 12:55:00,107.0,107.0,106.94,106.94,2104.0,94.4178,94.4178,94.3648,94.3648,2104.0
2018-09-05 13:00:00,106.94,106.98,106.93,106.97,2157.0,94.3648,94.4001,94.356,94.3913,2157.0
2018-09-05 13:05:00,106.96,107.02,106.96,107.02,2586.0,94.3825,94.4354,94.3825,94.4354,2586.0
2018-09-05 13:10:00,107.01,107.09,107.01,107.06,1346.0,94.4266,94.4972,94.4266,94.4707,1346.0
2018-09-05 13:15:00,107.08,107.13,107.07,107.12,1068.0,94.4884,94.5325,94.4796,94.5237,1068.0
2018-09-05 13:20:00,107.12,107.14,107.09,107.1,2709.0,94.5237,94.5413,94.4972,94.506,2709.0
2018-09-05 13:25:00,107.09,107.11,107.06,107.11,3913.0,94.4972,94.5149,94.4707,94.5149,3913.0
2018-09-05 13:30:00,107.12,107.16,107.11,107.16,1607.0,94.5237,94.559,94.5149,94.559,1607.0
2018-09-05 13:35:00,107.15,107.15,107.1,107.13,7044.0,94.5501,94.5501,94.506,94.5325,7044.0
2018-09-05 13:40:00,107.09,107.09,107.05,107.07,2899.0,94.4972,94.4972,94.4619,94.4796,2899.0
2018-09-05 13:45:00,107.06,107.06,107.03,107.03,1893.0,94.4707,94.4707,94.4443,94.4443,1893.0
2018-09-05 13:50:00,107.05,107.06,107.04,107.04,1949.0,94.4619,94.4707,94.4531,94.4531,1949.0
2018-09-05 13:55:00,107.05,107.05,107.02,107.03,1054.0,94.4619,94.4619,94.4354,94.4443,1054.0
2018-09-05 14:00:00,107.04,107.08,107.04,107.06,48751.0,94.4531,94.4884,94.4531,94.4707,48751.0
2018-09-05 14:05:00,107.06,107.06,107.0,107.03,17821.0,94.4707,94.4707,94.4178,94.4443,17821.0
2018-09-05 14:10:00,107.02,107.03,106.99,107.02,2095.0,94.4354,94.4443,94.409,94.4354,2095.0
2018-09-05 14:15:00,107.02,107.1,107.0,107.1,5957.0,94.4354,94.506,94.4178,94.506,5957.0
2018-09-05 14:20:00,107.1,107.1,107.06,107.09,2018.0,94.506,94.506,94.4707,94.4972,2018.0
2018-09-05 14:25:00,107.09,107.09,107.06,107.06,1965.0,94.4972,94.4972,94.4707,94.4707,1965.0
2018-09-05 14:30:00,107.08,107.09,107.05,107.06,9906.0,94.4884,94.4972,94.4619,94.4707,9906.0
2018-09-05 14:35:00,107.08,107.14,107.06,107.13,2498.0,94.4884,94.5413,94.4707,94.5325,2498.0
2018-09-05 14:40:00,107.14,107.14,107.13,107.13,2722.0,94.5413,94.5413,94.5325,94.5325,2722.0
2018-09-05 14:45:00,107.12,107.12,107.09,107.09,600.0,94.5237,94.5237,94.4972,94.4972,600.0
2018-09-05 14:50:00,107.05,107.05,107.01,107.04,1485.0,94.4619,94.4619,94.4266,94.4531,1485.0
2018-09-05 14:55:00,107.05,107.09,107.05,107.08,594.0,94.4619,94.4972,94.4619,94.4884,594.0
2018-09-05 15:00:00,107.07,107.09,107.06,107.07,2557.0,94.4796,94.4972,94.4707,94.4796,2557.0
2018-09-05 15:05:00,107.07,107.08,107.05,107.07,4390.0,94.4796,94.4884,94.4619,94.4796,4390.0
2018-09-05 15:10:00,107.07,107.11,107.04,107.1,7019.0,94.4796,94.5149,94.4531,94.506,7019.0
2018-09-05 15:15:00,107.14,107.18,107.13,107.17,915.0,94.5413,94.5766,94.5325,94.5678,915.0
2018-09-05 15:20:00,107.14,107.16,107.1,107.12,3039.0,94.5413,94.559,94.506,94.5237,3039.0
2018-09-05 15:25:00,107.11,107.12,107.09,107.1,5528.0,94.5149,94.5237,94.4972,94.506,5528.0
2018-09-05 15:30:00,107.11,107.14,107.11,107.12,5824.0,94.5149,94.5413,94.5149,94.5237,5824.0
2018-09-05 15:35:00,107.12,107.13,107.09,107.12,3079.0,94.5237,94.5325,94.4972,94.5237,3079.0
2018-09-05 15:40:00,107.1,107.12,107.07,107.07,2785.0,94.506,94.5237,94.4796,94.4796,2785.0
2018-09-05 15:45:00,107.05,107.06,106.99,106.99,15129.0,94.4619,94.4707,94.409,94.409,15129.0
2018-09-05 15:50:00,106.98,107.04,106.96,107.04,8134.0,94.4001,94.4531,94.3825,94.4531,8134.0
2018-09-05 15:55:00,107.05,107.11,107.05,107.08,12090.0,94.4619,94.5149,94.4619,94.4884,12090.0
2018-09-06 09:30:00,107.1,107.23,107.1,107.21,8442.0,94.506,94.6207,94.506,94.6031,8442.0
2018-09-06 09:35:00,107.16,107.21,107.15,107.15,1434.0,94.559,94.6031,94.5501,94.5501,1434.0
2018-09-06 09:40:00,107.17,107.19,107.17,107.18,790.0,94.5678,94.5854,94.5678,94.5766,790.0
2018-09-06 09:45:00,107.22,107.31,107.19,107.27,3534.0,94.6119,94.6913,94.5854,94.656,3534.0
2018-09-06 09:50:00,107.25,107.28,107.23,107.24,2202.0,94.6384,94.6649,94.6207,94.6296,2202.0
2018-09-06 09:55:00,107.26,107.36,107.23,107.35,2333.0,94.6472,94.7355,94.6207,94.7266,2333.0
2018-09-06 10:00:00,107.27,107.3,107.26,107.26,1881.0,94.656,94.6825,94.6472,94.6472,1881.0
2018-09-06 10:05:00,107.22,107.23,107.16,107.16,7616.0,94.6119,94.6207,94.559,94.559,7616.0
2018-09-06 10:10:00,107.15,107.15,107.0,107.0,1890.0,94.5501,94.5501,94.4178,94.4178,1890.0
2018-09-06 10:15:00,107.02,107.03,107.01,107.02,1508.0,94.4354,94.4443,94.4266,94.4354,1508.0
2018-09-06 10:20:00,107.01,107.06,106.96,107.01,4503.0,94.4266,94.4707,94.3825,94.4266,4503.0
2018-09-06 10:25:00,107.02,107.06,107.0,107.06,1804.0,94.4354,94.4707,94.4178,94.4707,1804.0
2018-09-06 10:30:00,107.07,107.08,106.96,106.96,3965.0,94.4796,94.4884,94.3825,94.3825,3965.0
2018-09-06 10:35:00,106.94,106.98,106.9,106.97,2128.0,94.3648,94.4001,94.3295,94.3913,2128.0
2018-09-06 10:40:00,107.01,107.04,106.96,107.0,2613.0,94.4266,94.4531,94.3825,94.4178,2613.0
2018-09-06 10:45:00,107.02,107.02,106.83,106.85,10612.0,94.4354,94.4354,94.2678,94.2854,10612.0
2018-09-06 10:50:00,106.87,106.89,106.81,106.83,1841.0,94.3031,94.3207,94.2501,94.2678,1841.0
2018-09-06 10:55:00,106.82,106.96,106.82,106.92,6868.0,94.259,94.3825,94.259,94.3472,6868.0
2018-09-06 11:00:00,106.87,106.87,106.74,106.74,1828.0,94.3031,94.3031,94.1884,94.1884,1828.0
2018-09-06 11:05:00,106.75,106.75,106.7,106.75,4415.0,94.1972,94.1972,94.1531,94.1972,4415.0
2018-09-06 11:10:00,106.76,106.78,106.71,106.72,2767.0,94.206,94.2237,94.1619,94.1707,2767.0
2018-09-06 11:15:00,106.68,106.74,106.68,106.68,2698.0,94.1354,94.1884,94.1354,94.1354,2698.0
2018-09-06 11:20:00,106.68,106.82,106.66,106.82,887.0,94.1354,94.259,94.1178,94.259,887.0
2018-09-06 11:25:00,106.8,106.83,106.78,106.78,2248.0,94.2413,94.2678,94.2237,94.2237,2248.0
2018-09-06 11:30:00,106.79,106.83,106.78,106.79,3171.0,94.2325,94.2678,94.2237,94.2325,3171.0
2018-09-06 11:35:00,106.8,106.81,106.78,106.78,1002.0,94.2413,94.2501,94.2237,94.2237,1002.0
2018-09-06 11:40:00,106.81,106.83,106.73,106.73,1417.0,94.2501,94.2678,94.1795,94.1795,1417.0
2018-09-06 11:45:00,106.73,106.84,106.73,106.84,1615.0,94.1795,94.2766,94.1795,94.2766,1615.0
2018-09-06 11:50:00,106.86,106.88,106.86,106.87,1735.0,94.2942,94.3119,94.2942,94.3031,1735.0
2018-09-06 11:55:00,106.88,106.93,106.81,106.88,11108.0,94.3119,94.356,94.2501,94.3119,11108.0
2018-09-06 12:00:00,106.88,106.88,106.84,106.84,3483.0,94.3119,94.3119,94.2766,94.2766,3483.0
2018-09-06 12:05:00,106.83,106.86,106.8,106.86,2062.0,94.2678,94.2942,94.2413,94.2942,2062.0
2018-09-06 12:10:00,106.83,106.83,106.79,106.79,1260.0,94.2678,94.2678,94.2325,94.2325,1260.0
2018-09-06 12:15:00,106.81,106.83,106.79,106.8,1060.0,94.2501,94.2678,94.2325,94.2413,1060.0
2018-09-06 12:20:00,106.8,106.82,106.76,106.8,6645.0,94.2413,94.259,94.206,94.2413,6645.0
2018-09-06 12:25:00,106.79,106.79,106.77,106.77,4034.0,94.2325,94.2325,94.2148,94.2148,4034.0
2018-09-06 12:30:00,106.77,106.8,106.76,106.77,2903.0,94.2148,94.2413,94.206,94.2148,2903.0
2018-09-06 12:35:00,106.77,106.78,106.72,106.73,8435.0,94.2148,94.2237,94.1707,94.1795,8435.0
2018-09-06 12:40:00,106.73,106.79,106.73,106.79,11506.0,94.1795,94.2325,94.1795,94.2325,11506.0
2018-09-06 12:45:00,106.8,106.84,106.79,106.79,11797.0,94.2413,94.2766,94.2325,94.2325,11797.0
2018-09-06 12:50:00,106.78,106.79,106.74,106.74,30763.0,94.2237,94.2325,94.1884,94.1884,30763.0
2018-09-06 12:55:00,106.75,106.75,106.71,106.72,8403.0,94.1972,94.1972,94.1619,94.1707,8403.0
2018-09-06 13:00:00,106.7,106.71,106.61,106.61,11400.0,94.1531,94.1619,94.0736,94.0736,11400.0
2018-09-06 13:05:00,106.61,106.67,106.6,106.63,14016.0,94.0736,94.1266,94.0648,94.0913,14016.0
2018-09-06 13:10:00,106.61,106.68,106.59,106.65,11141.0,94.0736,94.1354,94.056,94.1089,11141.0
2018-09-06 13:15:00,106.66,106.74,106.66,106.74,12777.0,94.1178,94.1884,94.1178,94.1884,12777.0
2018-09-06 13:20:00,106.73,106.75,106.73,106.74,9190.0,94.1795,94.1972,94.1795,94.1884,9190.0
2018-09-06 13:25:00,106.75,106.77,106.72,106.73,9309.0,94.1972,94.2148,94.1707,94.1795,9309.0
2018-09-06 13:30:00,106.72,106.77,106.72,106.73,8306.0,94.1707,94.2148,94.1707,94.1795,8306.0
2018-09-06 13:35:00,106.75,106.8,106.75,106.78,12592.0,94.1972,94.2413,94.1972,94.2237,12592.0
2018-09-06 13:40:00,106.78,106.85,106.78,106.83,28443.0,94.2237,94.2854,94.2237,94.2678,28443.0
2018-09-06 13:45:00,106.82,106.84,106.79,106.79,41157.0,94.259,94.2766,94.2325,94.2325,41157.0
2018-09-06 13:50:00,106.79,106.81,106.77,106.79,9090.0,94.2325,94.2501,94.2148,94.2325,9090.0
2018-09-06 13:55:00,106.78,106.79,106.76,106.77,6760.0,94.2237,94.2325,94.206,94.2148,6760.0
2018-09-06 14:00:00,106.79,106.85,106.78,106.78,2531.0,94.2325,94.2854,94.2237,94.2237,2531.0
2018-09-06 14:05:00,106.78,106.85,106.75,106.85,6420.0,94.2237,94.2854,94.1972,94.2854,6420.0
2018-09-06 14:10:00,106.85,106.88,106.84,106.86,1372.0,94.2854,94.3119,94.2766,94.2942,1372.0
2018-09-06 14:15:00,106.86,106.87,106.83,106.84,4006.0,94.2942,94.3031,94.2678,94.2766,4006.0
2018-09-06 14:20:00,106.84,106.84,106.8,106.8,2219.0,94.2766,94.2766,94.2413,94.2413,2219.0
2018-09-06 14:25:00,106.8,106.83,106.78,106.8,2368.0,94.2413,94.2678,94.2237,94.2413,2368.0
2018-09-06 14:30:00,106.8,106.91,106.8,106.9,9502.0,94.2413,94.3384,94.2413,94.3295,9502.0
2018-09-06 14:35:00,106.91,106.93,106.87,106.89,35968.0,94.3384,94.356,94.3031,94.3207,35968.0
2018-09-06 14:40:00,106.9,106.92,106.89,106.91,8444.0,94.3295,94.3472,94.3207,94.3384,8444.0
2018-09-06 14:45:00,106.92,106.95,106.91,106.91,3193.0,94.3472,94.3737,94.3384,94.3384,3193.0
2018-09-06 14:50:00,106.91,106.91,106.87,106.89,3077.0,94.3384,94.3384,94.3031,94.3207,3077.0
2018-09-06 14:55:00,106.88,106.89,106.86,106.86,2521.0,94.3119,94.3207,94.2942,94.2942,2521.0
2018-09-06 15:00:00,106.86,106.99,106.86,106.99,6199.0,94.2942,94.409,94.2942,94.409,6199.0
2018-09-06 15:05:00,106.99,107.04,106.99,107.03,4162.0,94.409,94.4531,94.409,94.4443,4162.0
2018-09-06 15:10:00,107.02,107.03,107.01,107.03,1331.0,94.4354,94.4443,94.4266,94.4443,1331.0
2018-09-06 15:15:00,107.06,107.06,106.97,106.97,5859.0,94.4707,94.4707,94.3913,94.3913,5859.0
2018-09-06 15:20:00,106.97,106.99,106.97,106.98,3971.0,94.3913,94.409,94.3913,94.4001,3971.0
2018-09-06 15:25:00,106.98,107.02,106.97,107.02,2671.0,94.4001,94.4354,94.3913,94.4354,2671.0
2018-09-06 15:30:00,107.03,107.04,106.98,106.98,4322.0,94.4443,94.4531,94.4001,94.4001,4322.0
2018-09-06 15:35:00,107.0,107.01,106.98,106.98,2506.0,94.4178,94.4266,94.4001,94.4001,2506.0
2018-09-06 15:40:00,106.99,107.0,106.92,106.92,13937.0,94.409,94.4178,94.3472,94.3472,13937.0
2018-09-06 15:45:00,106.91,106.95,106.9,106.93,19067.0,94.3384,94.3737,94.3295,94.356,19067.0
2018-09-06 15:50:00,106.91,106.93,106.89,106.9,10020.0,94.3384,94.356,94.3207,94.3295,10020.0
2018-09-06 15:55:00,106.9,106.92,106.84,106.86,14948.0,94.3295,94.3472,94.2766,94.2942,14948.0
2018-09-07 09:30:00,106.49,106.5,106.28,106.33,9371.0,93.9678,93.9766,93.7825,93.8266,9371.0
2018-09-07 09:35:00,106.33,106.45,106.31,106.45,1649.0,93.8266,93.9325,93.8089,93.9325,1649.0
2018-09-07 09:40:00,106.47,106.52,106.47,106.5,2300.0,93.9501,93.9942,93.9501,93.9766,2300.0
2018-09-07 09:45:00,106.54,106.61,106.48,106.6,3691.0,94.0119,94.0736,93.9589,94.0648,3691.0
2018-09-07 09:50:00,106.59,106.65,106.57,106.65,508.0,94.056,94.1089,94.0384,94.1089,508.0
2018-09-07 09:55:00,106.66,106.66,106.57,106.57,4039.0,94.1178,94.1178,94.0384,94.0384,4039.0
2018-09-07 10:00:00,106.55,106.58,106.53,106.58,1085.0,94.0207,94.0472,94.0031,94.0472,1085.0
2018-09-07 10:05:00,106.63,106.65,106.59,106.63,2076.0,94.0913,94.1089,94.056,94.0913,2076.0
2018-09-07 10:10:00,106.66,106.78,106.66,106.72,10367.0,94.1178,94.2237,94.1178,94.1707,10367.0
2018-09-07 10:15:00,106.73,106.73,106.68,106.69,1553.0,94.1795,94.1795,94.1354,94.1442,1553.0
2018-09-07 10:20:00,106.7,106.78,106.69,106.78,1146.0,94.1531,94.2237,94.1442,94.2237,1146.0
2018-09-07 10:25:00,106.81,106.81,106.73,106.74,1424.0,94.2501,94.2501,94.1795,94.1884,1424.0
2018-09-07 10:30:00,106.74,106.77,106.73,106.75,4833.0,94.1884,94.2148,94.1795,94.1972,4833.0
2018-09-07 10:35:00,106.74,106.74,106.68,106.69,3326.0,94.1884,94.1884,94.1354,94.1442,3326.0
2018-09-07 10:40:00,106.71,106.71,106.67,106.68,2015.0,94.1619,94.1619,94.1266,94.1354,2015.0
2018-09-07 10:45:00,106.7,106.83,106.7,106.83,3748.0,94.1531,94.2678,94.1531,94.2678,3748.0
2018-09-07 10:50:00,106.81,106.83,106.8,106.82,11473.0,94.2501,94.2678,94.2413,94.259,11473.0
2018-09-07 10:55:00,106.8,106.82,106.77,106.77,4685.0,94.2413,94.259,94.2148,94.2148,4685.0
2018-09-07 11:00:00,106.75,106.76,106.71,106.71,3776.0,94.1972,94.206,94.1619,94.1619,3776.0
2018-09-07 11:05:00,106.71,106.78,106.7,106.75,3965.0,94.1619,94.2237,94.1531,94.1972,3965.0
2018-09-07 11:10:00,106.74,106.74,106.72,106.73,1368.0,94.1884,94.1884,94.1707,94.1795,1368.0
2018-09-07 11:15:00,106.74,106.79,106.73,106.75,9161.0,94.1884,94.2325,94.1795,94.1972,9161.0
2018-09-07 11:20:00,106.78,106.78,106.71,106.71,2017.0,94.2237,94.2237,94.1619,94.1619,2017.0
2018-09-07 11:25:00,106.72,106.75,106.71,106.75,2171.0,94.1707,94.1972,94.1619,94.1972,2171.0
2018-09-07 11:30:00,106.8,106.82,106.75,106.82,3619.0,94.2413,94.259,94.1972,94.259,3619.0
2018-09-07 11:35:00,106.83,106.88,106.83,106.87,4980.0,94.2678,94.3119,94.2678,94.3031,4980.0
2018-09-07 11:40:00,106.88,106.88,106.81,106.82,654.0,94.3119,94.3119,94.2501,94.259,654.0
2018-09-07 11:45:00,106.82,106.82,106.79,106.79,1222.0,94.259,94.259,94.2325,94.2325,1222.0
2018-09-07 11:50:00,106.82,106.82,106.76,106.77,3478.0,94.259,94.259,94.206,94.2148,3478.0
2018-09-07 11:55:00,106.77,106.77,106.69,106.69,6241.0,94.2148,94.2148,94.1442,94.1442,6241.0
2018-09-07 12:00:00,106.69,106.7,106.66,106.67,1554.0,94.1442,94.1531,94.1178,94.1266,1554.0
2018-09-07 12:05:00,106.67,106.69,106.4,106.41,12007.0,94.1266,94.1442,93.8883,93.8972,12007.0
2018-09-07 12:10:00,106.45,106.55,106.44,106.53,2391.0,93.9325,94.0207,93.9236,94.0031,2391.0
2018-09-07 12:15:00,106.5,106.5,106.41,106.42,10770.0,93.9766,93.9766,93.8972,93.906,10770.0
2018-09-07 12:20:00,106.46,106.46,106.4,106.4,4456.0,93.9413,93.9413,93.8883,93.8883,4456.0
2018-09-07 12:25:00,106.38,106.38,106.33,106.35,2268.0,93.8707,93.8707,93.8266,93.8442,2268.0
2018-09-07 12:30:00,106.36,106.45,106.36,106.41,6647.0,93.853,93.9325,93.853,93.8972,6647.0
2018-09-07 12:35:00,106.37,106.38,106.34,106.36,10279.0,93.8619,93.8707,93.8354,93.853,10279.0
2018-09-07 12:40:00,106.36,106.37,106.29,106.29,2194.0,93.853,93.8619,93.7913,93.7913,2194.0
2018-09-07 12:45:00,106.28,106.4,106.27,106.39,13938.0,93.7825,93.8883,93.7736,93.8795,13938.0
2018-09-07 12:50:00,106.44,106.44,106.42,106.44,372.0,93.9236,93.9236,93.906,93.9236,372.0
2018-09-07 12:55:00,106.42,106.45,106.42,106.44,2327.0,93.906,93.9325,93.906,93.9236,2327.0
2018-09-07 13:00:00,106.43,106.43,106.39,106.4,778.0,93.9148,93.9148,93.8795,93.8883,778.0
2018-09-07 13:05:00,106.38,106.38,106.35,106.35,800.0,93.8707,93.8707,93.8442,93.8442,800.0
2018-09-07 13:10:00,106.34,106.36,106.29,106.29,800.0,93.8354,93.853,93.7913,93.7913,800.0
2018-09-07 13:15:00,106.28,106.31,106.28,106.3,1905.0,93.7825,93.8089,93.7825,93.8001,1905.0
2018-09-07 13:20:00,106.27,106.32,106.27,106.32,2174.0,93.7736,93.8177,93.7736,93.8177,2174.0
2018-09-07 13:25:00,106.3,106.36,106.3,106.36,1843.0,93.8001,93.853,93.8001,93.853,1843.0
2018-09-07 13:30:00,106.39,106.39,106.34,106.35,6091.0,93.8795,93.8795,93.8354,93.8442,6091.0
2018-09-07 13:35:00,106.33,106.33,106.3,106.3,588.0,93.8266,93.8266,93.8001,93.8001,588.0
2018-09-07 13:40:00,106.28,106.31,106.27,106.28,28569.0,93.7825,93.8089,93.7736,93.7825,28569.0
2018-09-07 13:45:00,106.3,106.34,106.29,106.31,7305.0,93.8001,93.8354,93.7913,93.8089,7305.0
2018-09-07 13:50:00,106.29,106.36,106.29,106.32,4030.0,93.7913,93.853,93.7913,93.8177,4030.0
2018-09-07 13:55:00,106.31,106.32,106.29,106.31,68353.0,93.8089,93.8177,93.7913,93.8089,68353.0
2018-09-07 14:00:00,106.3,106.36,106.3,106.32,15787.0,93.8001,93.853,93.8001,93.8177,15787.0
2018-09-07 14:05:00,106.32,106.34,106.31,106.34,2000.0,93.8177,93.8354,93.8089,93.8354,2000.0
2018-09-07 14:10:00,106.36,106.47,106.35,106.46,3963.0,93.853,93.9501,93.8442,93.9413,3963.0
2018-09-07 14:15:00,106.46,106.46,106.4,106.4,3372.0,93.9413,93.9413,93.8883,93.8883,3372.0
2018-09-07 14:20:00,106.4,106.43,106.4,106.42,2111.0,93.8883,93.9148,93.8883,93.906,2111.0
2018-09-07 14:25:00,106.44,106.53,106.43,106.52,2885.0,93.9236,94.0031,93.9148,93.9942,2885.0
2018-09-07 14:30:00,106.51,106.51,106.47,106.47,3315.0,93.9854,93.9854,93.9501,93.9501,3315.0
2018-09-07 14:35:00,106.47,106.48,106.46,106.48,710.0,93.9501,93.9589,93.9413,93.9589,710.0
2018-09-07 14:40:00,106.49,106.51,106.47,106.48,2479.0,93.9678,93.9854,93.9501,93.9589,2479.0
2018-09-07 14:45:00,106.5,106.51,106.48,106.51,5545.0,93.9766,93.9854,93.9589,93.9854,5545.0
2018-09-07 14:50:00,106.47,106.47,106.44,106.46,4509.0,93.9501,93.9501,93.9236,93.9413,4509.0
2018-09-07 14:55:00,106.47,106.55,106.44,106.53,5689.0,93.9501,94.0207,93.9236,94.0031,5689.0
2018-09-07 15:00:00,106.49,106.53,106.49,106.53,3900.0,93.9678,94.0031,93.9678,94.0031,3900.0
2018-09-07 15:05:00,106.53,106.53,106.48,106.5,5716.0,94.0031,94.0031,93.9589,93.9766,5716.0
2018-09-07 15:10:00,106.51,106.55,106.51,106.54,3645.0,93.9854,94.0207,93.9854,94.0119,3645.0
2018-09-07 15:15:00,106.53,106.53,106.5,106.52,5632.0,94.0031,94.0031,93.9766,93.9942,5632.0
2018-09-07 15:20:00,106.53,106.53,106.42,106.43,6879.0,94.0031,94.0031,93.906,93.9148,6879.0
2018-09-07 15:25:00,106.46,106.5,106.45,106.5,1833.0,93.9413,93.9766,93.9325,93.9766,1833.0
2018-09-07 15:30:00,106.51,106.52,106.44,106.48,16325.0,93.9854,93.9942,93.9236,93.9589,16325.0
2018-09-07 15:35:00,106.48,106.51,106.44,106.46,8754.0,93.9589,93.9854,93.9236,93.9413,8754.0
2018-09-07 15:40:00,106.43,106.46,106.41,106.41,3492.0,93.9148,93.9413,93.8972,93.8972,3492.0
2018-09-07 15:45:00,106.39,106.44,106.39,106.42,5321.0,93.8795,93.9236,93.8795,93.906,5321.0
2018-09-07 15:50:00,106.41,106.46,106.37,106.46,9931.0,93.8972,93.9413,93.8619,93.9413,9931.0
2018-09-07 15:55:00,106.47,106.55,106.47,106.48,9454.0,93.9501,94.0207,93.9501,93.9589,9454.0
2018-09-10 09:30:00,106.87,106.91,106.87,106.91,15775.0,94.3031,94.3384,94.3031,94.3384,15775.0
2018-09-10 09:35:00,106.92,107.03,106.92,106.96,2929.0,94.3472,94.4443,94.3472,94.3825,2929.0
2018-09-10 09:40:00,106.95,107.06,106.95,107.06,1234.0,94.3737,94.4707,94.3737,94.4707,1234.0
2018-09-10 09:45:00,107.01,107.08,107.01,107.08,24730.0,94.4266,94.4884,94.4266,94.4884,24730.0
2018-09-10 09:50:00,107.14,107.18,107.01,107.01,8529.0,94.5413,94.5766,94.4266,94.4266,8529.0
2018-09-10 09:55:00,107.01,107.07,106.98,107.0,7896.0,94.4266,94.4796,94.4001,94.4178,7896.0
2018-09-10 10:00:00,107.02,107.02,106.94,106.96,2638.0,94.4354,94.4354,94.3648,94.3825,2638.0
2018-09-10 10:05:00,106.95,106.95,106.9,106.95,5432.0,94.3737,94.3737,94.3295,94.3737,5432.0
2018-09-10 10:10:00,106.95,106.96,106.9,106.94,1506.0,94.3737,94.3825,94.3295,94.3648,1506.0
2018-09-10 10:15:00,106.92,106.99,106.92,106.99,862.0,94.3472,94.409,94.3472,94.409,862.0
2018-09-10 10:20:00,107.0,107.04,106.99,106.99,2194.0,94.4178,94.4531,94.409,94.409,2194.0
2018-09-10 10:25:00,106.97,107.01,106.96,107.01,1650.0,94.3913,94.4266,94.3825,94.4266,1650.0
2018-09-10 10:30:00,107.04,107.06,106.99,107.04,4166.0,94.4531,94.4707,94.409,94.4531,4166.0
2018-09-10 10:35:00,107.05,107.06,107.03,107.05,1999.0,94.4619,94.4707,94.4443,94.4619,1999.0
2018-09-10 10:40:00,107.04,107.08,107.03,107.06,4608.0,94.4531,94.4884,94.4443,94.4707,4608.0
2018-09-10 10:45:00,107.07,107.07,107.03,107.04,3033.0,94.4796,94.4796,94.4443,94.4531,3033.0
2018-09-10 10:50:00,107.04,107.11,107.04,107.05,2157.0,94.4531,94.5149,94.4531,94.4619,2157.0
2018-09-10 10:55:00,107.06,107.06,106.96,106.96,2778.0,94.4707,94.4707,94.3825,94.3825,2778.0
2018-09-10 11:00:00,106.93,106.93,106.91,106.91,585.0,94.356,94.356,94.3384,94.3384,585.0
2018-09-10 11:05:00,106.92,107.04,106.92,107.04,4909.0,94.3472,94.4531,94.3472,94.4531,4909.0
2018-09-10 11:10:00,107.05,107.07,107.05,107.07,1940.0,94.4619,94.4796,94.4619,94.4796,1940.0
2018-09-10 11:15:00,107.01,107.02,107.01,107.01,262.0,94.4266,94.4354,94.4266,94.4266,262.0
2018-09-10 11:20:00,107.06,107.06,107.05,107.05,542.0,94.4707,94.4707,94.4619,94.4619,542.0
2018-09-10 11:25:00,107.04,107.05,107.0,107.02,1791.0,94.4531,94.4619,94.4178,94.4354,1791.0
2018-09-10 11:30:00,107.04,107.05,106.99,106.99,12292.0,94.4531,94.4619,94.409,94.409,12292.0
2018-09-10 11:35:00,107.0,107.0,106.9,106.91,1808.0,94.4178,94.4178,94.3295,94.3384,1808.0
2018-09-10 11:40:00,106.91,106.91,106.82,106.87,4924.0,94.3384,94.3384,94.259,94.3031,4924.0
2018-09-10 11:45:00,106.89,106.9,106.86,106.9,13824.0,94.3207,94.3295,94.2942,94.3295,13824.0
2018-09-10 11:50:00,106.92,106.99,106.92,106.97,1634.0,94.3472,94.409,94.3472,94.3913,1634.0
2018-09-10 11:55:00,106.95,106.95,106.9,106.92,2536.0,94.3737,94.3737,94.3295,94.3472,2536.0
2018-09-10 12:00:00,106.94,106.94,106.91,106.94,3514.0,94.3648,94.3648,94.3384,94.3648,3514.0
2018-09-10 12:05:00,106.9,106.93,106.9,106.92,1740.0,94.3295,94.356,94.3295,94.3472,1740.0
2018-09-10 12:10:00,106.91,106.93,106.9,106.93,5010.0,94.3384,94.356,94.3295,94.356,5010.0
2018-09-10 12:15:00,106.91,106.93,106.87,106.87,26276.0,94.3384,94.356,94.3031,94.3031,26276.0
2018-09-10 12:20:00,106.88,106.88,106.87,106.88,4300.0,94.3119,94.3119,94.3031,94.3119,4300.0
2018-09-10 12:25:00,106.88,106.9,106.82,106.82,3913.0,94.3119,94.3295,94.259,94.259,3913.0
2018-09-10 12:30:00,106.82,106.88,106.82,106.87,4352.0,94.259,94.3119,94.259,94.3031,4352.0
2018-09-10 12:35:00,106.89,106.89,106.83,106.85,9475.0,94.3207,94.3207,94.2678,94.2854,9475.0
2018-09-10 12:40:00,106.84,106.87,106.82,106.85,2702.0,94.2766,94.3031,94.259,94.2854,2702.0
2018-09-10 12:45:00,106.86,106.87,106.85,106.85,2855.0,94.2942,94.3031,94.2854,94.2854,2855.0
2018-09-10 12:50:00,106.82,106.85,106.81,106.82,3582.0,94.259,94.2854,94.2501,94.259,3582.0
2018-09-10 12:55:00,106.82,106.84,106.82,106.83,1077.0,94.259,94.2766,94.259,94.2678,1077.0
2018-09-10 13:00:00,106.82,106.85,106.82,106.85,2839.0,94.259,94.2854,94.259,94.2854,2839.0
2018-09-10 13:05:00,106.84,106.87,106.84,106.84,1800.0,94.2766,94.3031,94.2766,94.2766,1800.0
2018-09-10 13:10:00,106.86,106.88,106.85,106.87,2819.0,94.2942,94.3119,94.2854,94.3031,2819.0
2018-09-10 13:15:00,106.88,106.89,106.88,106.88,6130.0,94.3119,94.3207,94.3119,94.3119,6130.0
2018-09-10 13:20:00,106.89,106.93,106.89,106.92,10704.0,94.3207,94.356,94.3207,94.3472,10704.0
2018-09-10 13:25:00,106.93,106.94,106.93,106.93,5427.0,94.356,94.3648,94.356,94.356,5427.0
2018-09-10 13:30:00,106.92,106.94,106.91,106.91,2554.0,94.3472,94.3648,94.3384,94.3384,2554.0
2018-09-10 13:35:00,106.91,106.92,106.9,106.91,3992.0,94.3384,94.3472,94.3295,94.3384,3992.0
2018-09-10 13:40:00,106.93,106.93,106.92,106.92,400.0,94.356,94.356,94.3472,94.3472,400.0
2018-09-10 13:45:00,106.92,106.92,106.85,106.86,1993.0,94.3472,94.3472,94.2854,94.2942,1993.0
2018-09-10 13:50:00,106.87,106.89,106.86,106.88,1478.0,94.3031,94.3207,94.2942,94.3119,1478.0
2018-09-10 13:55:00,106.89,106.94,106.89,106.94,5455.0,94.3207,94.3648,94.3207,94.3648,5455.0
2018-09-10 14:00:00,106.94,106.99,106.93,106.98,4266.0,94.3648,94.409,94.356,94.4001,4266.0
2018-09-10 14:05:00,106.99,106.99,106.96,106.96,3536.0,94.409,94.409,94.3825,94.3825,3536.0
2018-09-10 14:10:00,106.96,106.98,106.96,106.96,2056.0,94.3825,94.4001,94.3825,94.3825,2056.0
2018-09-10 14:15:00,106.96,106.99,106.96,106.98,3348.0,94.3825,94.409,94.3825,94.4001,3348.0
2018-09-10 14:20:00,106.98,106.98,106.95,106.97,1530.0,94.4001,94.4001,94.3737,94.3913,1530.0
2018-09-10 14:25:00,106.98,107.01,106.98,106.99,1830.0,94.4001,94.4266,94.4001,94.409,1830.0
2018-09-10 14:30:00,107.0,107.01,106.99,107.01,3487.0,94.4178,94.4266,94.409,94.4266,3487.0
2018-09-10 14:35:00,107.01,107.04,107.0,107.03,6184.0,94.4266,94.4531,94.4178,94.4443,6184.0
2018-09-10 14:40:00,107.04,107.05,107.02,107.04,4458.0,94.4531,94.4619,94.4354,94.4531,4458.0
2018-09-10 14:45:00,107.04,107.05,107.01,107.02,2756.0,94.4531,94.4619,94.4266,94.4354,2756.0
2018-09-10 14:50:00,107.01,107.03,106.99,107.0,2533.0,94.4266,94.4443,94.409,94.4178,2533.0
2018-09-10 14:55:00,107.01,107.01,106.97,106.98,1680.0,94.4266,94.4266,94.3913,94.4001,1680.0
2018-09-10 15:00:00,107.01,107.04,107.01,107.04,2897.0,94.4266,94.4531,94.4266,94.4531,2897.0
2018-09-10 15:05:00,107.05,107.05,107.03,107.03,12788.0,94.4619,94.4619,94.4443,94.4443,12788.0
2018-09-10 15:10:00,107.02,107.03,107.0,107.02,2910.0,94.4354,94.4443,94.4178,94.4354,2910.0
2018-09-10 15:15:00,107.01,107.01,106.96,106.97,3571.0,94.4266,94.4266,94.3825,94.3913,3571.0
2018-09-10 15:20:00,106.97,106.98,106.96,106.98,990.0,94.3913,94.4001,94.3825,94.4001,990.0
2018-09-10 15:25:00,106.98,106.99,106.95,106.97,2932.0,94.4001,94.409,94.3737,94.3913,2932.0
2018-09-10 15:30:00,106.93,106.96,106.93,106.95,600.0,94.356,94.3825,94.356,94.3737,600.0
2018-09-10 15:35:00,106.95,106.96,106.92,106.92,9734.0,94.3737,94.3825,94.3472,94.3472,9734.0
2018-09-10 15:40:00,106.92,106.94,106.9,106.94,10016.0,94.3472,94.3648,94.3295,94.3648,10016.0
2018-09-10 15:45:00,106.92,106.95,106.91,106.94,2054.0,94.3472,94.3737,94.3384,94.3648,2054.0
2018-09-10 15:50:00,106.93,106.93,106.86,106.86,5059.0,94.356,94.356,94.2942,94.2942,5059.0
2018-09-10 15:55:00,106.86,106.9,106.85,106.88,7307.0,94.2942,94.3295,94.2854,94.3119,7307.0
2018-09-11 09:30:00,106.63,106.63,106.55,106.55,8960.0,94.0913,94.0913,94.0207,94.0207,8960.0
2018-09-11 09:35:00,106.5,106.53,106.49,106.51,1103.0,93.9766,94.0031,93.9678,93.9854,1103.0
2018-09-11 09:40:00,106.51,106.59,106.46,106.58,43979.0,93.9854,94.056,93.9413,94.0472,43979.0
2018-09-11 09:45:00,106.53,106.65,106.53,106.65,5633.0,94.0031,94.1089,94.0031,94.1089,5633.0
2018-09-11 09:50:00,106.65,106.65,106.63,106.64,1300.0,94.1089,94.1089,94.0913,94.1001,1300.0
2018-09-11 09:55:00,106.59,106.68,106.59,106.65,3200.0,94.056,94.1354,94.056,94.1089,3200.0
2018-09-11 10:00:00,106.68,106.69,106.63,106.67,3130.0,94.1354,94.1442,94.0913,94.1266,3130.0
2018-09-11 10:05:00,106.68,106.73,106.66,106.71,11019.0,94.1354,94.1795,94.1178,94.1619,11019.0
2018-09-11 10:10:00,106.68,106.72,106.68,106.69,2846.0,94.1354,94.1707,94.1354,94.1442,2846.0
2018-09-11 10:15:00,106.7,106.71,106.68,106.69,1590.0,94.1531,94.1619,94.1354,94.1442,1590.0
2018-09-11 10:20:00,106.67,106.71,106.66,106.7,2175.0,94.1266,94.1619,94.1178,94.1531,2175.0
2018-09-11 10:25:00,106.69,106.75,106.68,106.73,2668.0,94.1442,94.1972,94.1354,94.1795,2668.0
2018-09-11 10:30:00,106.72,106.72,106.7,106.7,529.0,94.1707,94.1707,94.1531,94.1531,529.0
2018-09-11 10:35:00,106.67,106.7,106.65,106.67,15599.0,94.1266,94.1531,94.1089,94.1266,15599.0
2018-09-11 10:40:00,106.67,106.67,106.59,106.62,1715.0,94.1266,94.1266,94.056,94.0825,1715.0
2018-09-11 10:45:00,106.61,106.63,106.6,106.63,4566.0,94.0736,94.0913,94.0648,94.0913,4566.0
2018-09-11 10:50:00,106.61,106.63,106.61,106.63,3952.0,94.0736,94.0913,94.0736,94.0913,3952.0
2018-09-11 10:55:00,106.65,106.67,106.63,106.63,1494.0,94.1089,94.1266,94.0913,94.0913,1494.0
2018-09-11 11:00:00,106.67,106.78,106.66,106.77,6220.0,94.1266,94.2237,94.1178,94.2148,6220.0
2018-09-11 11:05:00,106.79,106.81,106.77,106.81,4916.0,94.2325,94.2501,94.2148,94.2501,4916.0
2018-09-11 11:10:00,106.83,106.83,106.75,106.75,6953.0,94.2678,94.2678,94.1972,94.1972,6953.0
2018-09-11 11:15:00,106.74,106.78,106.73,106.77,3534.0,94.1884,94.2237,94.1795,94.2148,3534.0
2018-09-11 11:20:00,106.78,106.83,106.78,106.83,3000.0,94.2237,94.2678,94.2237,94.2678,3000.0
2018-09-11 11:25:00,106.82,106.9,106.82,106.89,11315.0,94.259,94.3295,94.259,94.3207,11315.0
2018-09-11 11:30:00,106.88,106.93,106.88,106.9,7954.0,94.3119,94.356,94.3119,94.3295,7954.0
2018-09-11 11:35:00,106.89,106.9,106.87,106.88,8898.0,94.3207,94.3295,94.3031,94.3119,8898.0
2018-09-11 11:40:00,106.87,106.93,106.87,106.9,3080.0,94.3031,94.356,94.3031,94.3295,3080.0
2018-09-11 11:45:00,106.92,106.94,106.91,106.94,5948.0,94.3472,94.3648,94.3384,94.3648,5948.0
2018-09-11 11:50:00,106.95,107.08,106.95,107.08,8165.0,94.3737,94.4884,94.3737,94.4884,8165.0
2018-09-11 11:55:00,107.08,107.13,107.05,107.13,6249.0,94.4884,94.5325,94.4619,94.5325,6249.0
2018-09-11 12:00:00,107.14,107.14,107.09,107.09,155878.0,94.5413,94.5413,94.4972,94.4972,155878.0
2018-09-11 12:05:00,107.1,107.15,107.1,107.15,3687.0,94.506,94.5501,94.506,94.5501,3687.0
2018-09-11 12:10:00,107.15,107.16,107.11,107.11,2742.0,94.5501,94.559,94.5149,94.5149,2742.0
2018-09-11 12:15:00,107.11,107.12,107.07,107.08,4952.0,94.5149,94.5237,94.4796,94.4884,4952.0
2018-09-11 12:20:00,107.09,107.13,107.09,107.12,4252.0,94.4972,94.5325,94.4972,94.5237,4252.0
2018-09-11 12:25:00,107.11,107.11,107.07,107.07,2313.0,94.5149,94.5149,94.4796,94.4796,2313.0
2018-09-11 12:30:00,107.08,107.11,107.06,107.07,101082.0,94.4884,94.5149,94.4707,94.4796,101082.0
2018-09-11 12:35:00,107.08,107.12,107.08,107.12,2477.0,94.4884,94.5237,94.4884,94.5237,2477.0
2018-09-11 12:40:00,107.11,107.11,107.08,107.09,1032.0,94.5149,94.5149,94.4884,94.4972,1032.0
2018-09-11 12:45:00,107.09,107.11,107.08,107.09,2498.0,94.4972,94.5149,94.4884,94.4972,2498.0
2018-09-11 12:50:00,107.09,107.13,107.07,107.12,9649.0,94.4972,94.5325,94.4796,94.5237,9649.0
2018-09-11 12:55:00,107.12,107.18,107.11,107.17,7386.0,94.5237,94.5766,94.5149,94.5678,7386.0
2018-09-11 13:00:00,107.19,107.2,107.13,107.13,4371.0,94.5854,94.5943,94.5325,94.5325,4371.0
2018-09-11 13:05:00,107.13,107.16,107.13,107.14,3800.0,94.5325,94.559,94.5325,94.5413,3800.0
2018-09-11 13:10:00,107.13,107.18,107.11,107.11,2954.0,94.5325,94.5766,94.5149,94.5149,2954.0
2018-09-11 13:15:00,107.13,107.2,107.13,107.18,3193.0,94.5325,94.5943,94.5325,94.5766,3193.0
2018-09-11 13:20:00,107.17,107.18,107.11,107.11,2360.0,94.5678,94.5766,94.5149,94.5149,2360.0
2018-09-11 13:25:00,107.14,107.16,107.13,107.15,123683.0,94.5413,94.559,94.5325,94.5501,123683.0
2018-09-11 13:30:00,107.14,107.14,107.12,107.13,14594.0,94.5413,94.5413,94.5237,94.5325,14594.0
2018-09-11 13:35:00,107.13,107.15,107.12,107.12,5752.0,94.5325,94.5501,94.5237,94.5237,5752.0
2018-09-11 13:40:00,107.12,107.13,107.07,107.07,4559.0,94.5237,94.5325,94.4796,94.4796,4559.0
2018-09-11 13:45:00,107.05,107.05,107.03,107.03,1316.0,94.4619,94.4619,94.4443,94.4443,1316.0
2018-09-11 13:50:00,107.03,107.07,107.02,107.04,2351.0,94.4443,94.4796,94.4354,94.4531,2351.0
2018-09-11 13:55:00,107.04,107.07,107.04,107.06,9148.0,94.4531,94.4796,94.4531,94.4707,9148.0
2018-09-11 14:00:00,107.04,107.06,107.02,107.06,6128.0,94.4531,94.4707,94.4354,94.4707,6128.0
2018-09-11 14:05:00,107.06,107.07,107.04,107.06,8921.0,94.4707,94.4796,94.4531,94.4707,8921.0
2018-09-11 14:10:00,107.07,107.08,107.05,107.06,19513.0,94.4796,94.4884,94.4619,94.4707,19513.0
2018-09-11 14:15:00,107.07,107.1,107.06,107.1,25351.0,94.4796,94.506,94.4707,94.506,25351.0
2018-09-11 14:20:00,107.09,107.1,107.09,107.1,1100.0,94.4972,94.506,94.4972,94.506,1100.0
2018-09-11 14:25:00,107.1,107.11,107.06,107.1,398510.0,94.506,94.5149,94.4707,94.506,398510.0
2018-09-11 14:30:00,107.1,107.13,107.09,107.13,2758.0,94.506,94.5325,94.4972,94.5325,2758.0
2018-09-11 14:35:00,107.13,107.15,107.1,107.11,6548.0,94.5325,94.5501,94.506,94.5149,6548.0
2018-09-11 14:40:00,107.1,107.12,107.09,107.09,2336.0,94.506,94.5237,94.4972,94.4972,2336.0
2018-09-11 14:45:00,107.09,107.11,107.09,107.1,3158.0,94.4972,94.5149,94.4972,94.506,3158.0
2018-09-11 14:50:00,107.1,107.11,107.09,107.1,1973.0,94.506,94.5149,94.4972,94.506,1973.0
2018-09-11 14:55:00,107.1,107.12,107.08,107.09,107568.0,94.506,94.5237,94.4884,94.4972,107568.0
2018-09-11 15:00:00,107.1,107.11,107.09,107.11,2978.0,94.506,94.5149,94.4972,94.5149,2978.0
2018-09-11 15:05:00,107.12,107.13,107.1,107.1,13284.0,94.5237,94.5325,94.506,94.506,13284.0
2018-09-11 15:10:00,107.1,107.13,107.09,107.1,3546.0,94.506,94.5325,94.4972,94.506,3546.0
2018-09-11 15:15:00,107.1,107.11,107.04,107.04,4289.0,94.506,94.5149,94.4531,94.4531,4289.0
2018-09-11 15:20:00,107.05,107.05,107.02,107.03,2054.0,94.4619,94.4619,94.4354,94.4443,2054.0
2018-09-11 15:25:00,107.03,107.05,107.02,107.04,16637.0,94.4443,94.4619,94.4354,94.4531,16637.0
2018-09-11 15:30:00,107.03,107.04,107.01,107.01,4564.0,94.4443,94.4531,94.4266,94.4266,4564.0
2018-09-11 15:35:00,107.02,107.04,107.01,107.03,1736.0,94.4354,94.4531,94.4266,94.4443,1736.0
2018-09-11 15:40:00,107.02,107.03,107.02,107.02,3261.0,94.4354,94.4443,94.4354,94.4354,3261.0
2018-09-11 15:45:00,106.99,106.99,106.95,106.96,2535.0,94.409,94.409,94.3737,94.3825,2535.0
2018-09-11 15:50:00,106.95,106.96,106.93,106.95,10715.0,94.3737,94.3825,94.356,94.3737,10715.0
2018-09-11 15:55:00,106.95,106.99,106.95,106.97,25632.0,94.3737,94.409,94.3737,94.3913,25632.0
2018-09-12 09:30:00,106.93,106.95,106.63,106.94,6582.0,94.356,94.3737,94.0913,94.3648,6582.0
2018-09-12 09:35:00,106.87,107.0,106.87,107.0,704.0,94.3031,94.4178,94.3031,94.4178,704.0
2018-09-12 09:40:00,107.01,107.01,107.01,107.01,200.0,94.4266,94.4266,94.4266,94.4266,200.0
2018-09-12 09:45:00,107.01,107.02,107.0,107.01,1262.0,94.4266,94.4354,94.4178,94.4266,1262.0
2018-09-12 09:50:00,107.01,107.05,107.0,107.01,3992.0,94.4266,94.4619,94.4178,94.4266,3992.0
2018-09-12 09:55:00,107.01,107.04,106.99,106.99,1480.0,94.4266,94.4531,94.409,94.409,1480.0
2018-09-12 10:00:00,106.96,107.04,106.96,107.01,2510.0,94.3825,94.4531,94.3825,94.4266,2510.0
2018-09-12 10:05:00,107.01,107.01,106.89,106.89,2619.0,94.4266,94.4266,94.3207,94.3207,2619.0
2018-09-12 10:10:00,106.85,106.85,106.81,106.84,8349.0,94.2854,94.2854,94.2501,94.2766,8349.0
2018-09-12 10:15:00,106.83,106.83,106.8,106.8,8965.0,94.2678,94.2678,94.2413,94.2413,8965.0
2018-09-12 10:20:00,106.78,106.79,106.73,106.73,1521728.0,94.2237,94.2325,94.1795,94.1795,1521728.0
2018-09-12 10:25:00,106.73,106.78,106.72,106.78,3014.0,94.1795,94.2237,94.1707,94.2237,3014.0
2018-09-12 10:30:00,106.78,106.79,106.74,106.75,7833.0,94.2237,94.2325,94.1884,94.1972,7833.0
2018-09-12 10:35:00,106.75,106.85,106.73,106.84,4888.0,94.1972,94.2854,94.1795,94.2766,4888.0
2018-09-12 10:40:00,106.88,106.9,106.85,106.85,2651.0,94.3119,94.3295,94.2854,94.2854,2651.0
2018-09-12 10:45:00,106.84,106.84,106.8,106.81,2569.0,94.2766,94.2766,94.2413,94.2501,2569.0
2018-09-12 10:50:00,106.8,106.89,106.8,106.89,5420.0,94.2413,94.3207,94.2413,94.3207,5420.0
2018-09-12 10:55:00,106.89,106.9,106.85,106.86,2258.0,94.3207,94.3295,94.2854,94.2942,2258.0
2018-09-12 11:00:00,106.85,106.91,106.82,106.87,6221.0,94.2854,94.3384,94.259,94.3031,6221.0
2018-09-12 11:05:00,106.85,106.85,106.8,106.81,7178.0,94.2854,94.2854,94.2413,94.2501,7178.0
2018-09-12 11:10:00,106.81,107.07,106.81,107.05,20598.0,94.2501,94.4796,94.2501,94.4619,20598.0
2018-09-12 11:15:00,107.06,107.11,107.05,107.09,13093.0,94.4707,94.5149,94.4619,94.4972,13093.0
2018-09-12 11:20:00,107.1,107.15,107.07,107.13,33312.0,94.506,94.5501,94.4796,94.5325,33312.0
2018-09-12 11:25:00,107.13,107.17,107.13,107.17,7860.0,94.5325,94.5678,94.5325,94.5678,7860.0
2018-09-12 11:30:00,107.19,107.22,107.18,107.19,2706.0,94.5854,94.6119,94.5766,94.5854,2706.0
2018-09-12 11:35:00,107.16,107.16,107.06,107.06,4132.0,94.559,94.559,94.4707,94.4707,4132.0
2018-09-12 11:40:00,107.08,107.09,107.02,107.03,5490.0,94.4884,94.4972,94.4354,94.4443,5490.0
2018-09-12 11:45:00,107.0,107.0,106.94,106.97,5569.0,94.4178,94.4178,94.3648,94.3913,5569.0
2018-09-12 11:50:00,106.97,106.98,106.84,106.91,114237.0,94.3913,94.4001,94.2766,94.3384,114237.0
2018-09-12 11:55:00,106.9,106.94,106.87,106.89,2186.0,94.3295,94.3648,94.3031,94.3207,2186.0
2018-09-12 12:00:00,106.91,106.93,106.91,106.92,4919.0,94.3384,94.356,94.3384,94.3472,4919.0
2018-09-12 12:05:00,106.92,107.06,106.88,106.88,26001.0,94.3472,94.4707,94.3119,94.3119,26001.0
2018-09-12 12:10:00,106.87,106.92,106.86,106.88,1200.0,94.3031,94.3472,94.2942,94.3119,1200.0
2018-09-12 12:15:00,106.93,106.93,106.9,106.91,4470.0,94.356,94.356,94.3295,94.3384,4470.0
2018-09-12 12:20:00,106.92,106.96,106.91,106.96,2305.0,94.3472,94.3825,94.3384,94.3825,2305.0
2018-09-12 12:25:00,106.95,106.98,106.94,106.97,1250.0,94.3737,94.4001,94.3648,94.3913,1250.0
2018-09-12 12:30:00,106.99,107.0,106.97,106.98,3789.0,94.409,94.4178,94.3913,94.4001,3789.0
2018-09-12 12:35:00,106.97,107.01,106.94,106.98,3233.0,94.3913,94.4266,94.3648,94.4001,3233.0
2018-09-12 12:40:00,106.99,107.06,106.99,107.05,32725.0,94.409,94.4707,94.409,94.4619,32725.0
2018-09-12 12:45:00,107.04,107.05,107.01,107.03,2978.0,94.4531,94.4619,94.4266,94.4443,2978.0
2018-09-12 12:50:00,107.04,107.06,107.04,107.04,102693.0,94.4531,94.4707,94.4531,94.4531,102693.0
2018-09-12 12:55:00,107.04,107.04,107.01,107.03,98322.0,94.4531,94.4531,94.4266,94.4443,98322.0
2018-09-12 13:00:00,107.03,107.06,107.03,107.04,15347.0,94.4443,94.4707,94.4443,94.4531,15347.0
2018-09-12 13:05:00,107.06,107.07,107.06,107.06,1559.0,94.4707,94.4796,94.4707,94.4707,1559.0
2018-09-12 13:10:00,107.07,107.09,107.06,107.06,8069.0,94.4796,94.4972,94.4707,94.4707,8069.0
2018-09-12 13:15:00,107.07,107.08,107.03,107.06,3189.0,94.4796,94.4884,94.4443,94.4707,3189.0
2018-09-12 13:20:00,107.07,107.11,107.07,107.1,1764.0,94.4796,94.5149,94.4796,94.506,1764.0
2018-09-12 13:25:00,107.1,107.11,107.06,107.06,1400.0,94.506,94.5149,94.4707,94.4707,1400.0
2018-09-12 13:30:00,107.06,107.1,107.05,107.06,9750.0,94.4707,94.506,94.4619,94.4707,9750.0
2018-09-12 13:35:00,107.05,107.06,107.04,107.05,1939.0,94.4619,94.4707,94.4531,94.4619,1939.0
2018-09-12 13:40:00,107.05,107.07,107.01,107.03,1286.0,94.4619,94.4796,94.4266,94.4443,1286.0
2018-09-12 13:45:00,107.02,107.02,106.97,107.0,69990.0,94.4354,94.4354,94.3913,94.4178,69990.0
2018-09-12 13:50:00,107.01,107.01,106.95,106.99,4121.0,94.4266,94.4266,94.3737,94.409,4121.0
2018-09-12 13:55:00,107.0,107.02,106.99,107.02,4408.0,94.4178,94.4354,94.409,94.4354,4408.0
2018-09-12 14:00:00,107.02,107.03,107.0,107.02,3279.0,94.4354,94.4443,94.4178,94.4354,3279.0
2018-09-12 14:05:00,107.03,107.04,106.98,106.99,3251.0,94.4443,94.4531,94.4001,94.409,3251.0
2018-09-12 14:10:00,106.99,107.02,106.99,106.99,40444.0,94.409,94.4354,94.409,94.409,40444.0
2018-09-12 14:15:00,107.01,107.01,106.99,107.01,3423.0,94.4266,94.4266,94.409,94.4266,3423.0
2018-09-12 14:20:00,107.02,107.04,107.0,107.03,4928.0,94.4354,94.4531,94.4178,94.4443,4928.0
2018-09-12 14:25:00,107.05,107.06,107.01,107.02,3861.0,94.4619,94.4707,94.4266,94.4354,3861.0
2018-09-12 14:30:00,107.02,107.04,106.98,107.01,6519.0,94.4354,94.4531,94.4001,94.4266,6519.0
2018-09-12 14:35:00,107.01,107.04,107.01,107.03,10452.0,94.4266,94.4531,94.4266,94.4443,10452.0
2018-09-12 14:40:00,107.05,107.06,107.02,107.04,23772.0,94.4619,94.4707,94.4354,94.4531,23772.0
2018-09-12 14:45:00,107.05,107.1,106.98,107.1,272099.0,94.4619,94.506,94.4001,94.506,272099.0
2018-09-12 14:50:00,107.11,107.11,107.07,107.09,2584.0,94.5149,94.5149,94.4796,94.4972,2584.0
2018-09-12 14:55:00,107.09,107.11,107.08,107.08,2777.0,94.4972,94.5149,94.4884,94.4884,2777.0
2018-09-12 15:00:00,107.08,107.11,107.08,107.09,1151.0,94.4884,94.5149,94.4884,94.4972,1151.0
2018-09-12 15:05:00,107.1,107.12,107.08,107.1,6405.0,94.506,94.5237,94.4884,94.506,6405.0
2018-09-12 15:10:00,107.1,107.15,107.1,107.12,2613.0,94.506,94.5501,94.506,94.5237,2613.0
2018-09-12 15:15:00,107.11,107.14,107.11,107.12,4057.0,94.5149,94.5413,94.5149,94.5237,4057.0
2018-09-12 15:20:00,107.13,107.18,107.13,107.17,17854.0,94.5325,94.5766,94.5325,94.5678,17854.0
2018-09-12 15:25:00,107.17,107.22,107.17,107.22,13399.0,94.5678,94.6119,94.5678,94.6119,13399.0
2018-09-12 15:30:00,107.22,107.26,107.22,107.24,26617.0,94.6119,94.6472,94.6119,94.6296,26617.0
2018-09-12 15:35:00,107.22,107.24,107.2,107.24,10153.0,94.6119,94.6296,94.5943,94.6296,10153.0
2018-09-12 15:40:00,107.24,107.27,107.23,107.26,8226.0,94.6296,94.656,94.6207,94.6472,8226.0
2018-09-12 15:45:00,107.27,107.28,107.17,107.19,9734.0,94.656,94.6649,94.5678,94.5854,9734.0
2018-09-12 15:50:00,107.2,107.23,107.2,107.22,13387.0,94.5943,94.6207,94.5943,94.6119,13387.0
2018-09-12 15:55:00,107.19,107.19,107.14,107.16,6540.0,94.5854,94.5854,94.5413,94.559,6540.0
2018-09-13 09:30:00,107.46,107.55,107.46,107.49,6723.0,94.8237,94.9031,94.8237,94.8502,6723.0
2018-09-13 09:35:00,107.49,107.5,107.45,107.5,2728.0,94.8502,94.859,94.8149,94.859,2728.0
2018-09-13 09:40:00,107.57,107.64,107.56,107.63,3206.0,94.9208,94.9825,94.9119,94.9737,3206.0
2018-09-13 09:45:00,107.64,107.65,107.55,107.63,14026.0,94.9825,94.9914,94.9031,94.9737,14026.0
2018-09-13 09:50:00,107.64,107.64,107.6,107.62,10315.0,94.9825,94.9825,94.9472,94.9649,10315.0
2018-09-13 09:55:00,107.66,107.67,107.6,107.62,5054.0,95.0002,95.009,94.9472,94.9649,5054.0
2018-09-13 10:00:00,107.63,107.69,107.61,107.66,13223.0,94.9737,95.0266,94.9561,95.0002,13223.0
2018-09-13 10:05:00,107.66,107.73,107.64,107.69,4850.0,95.0002,95.0619,94.9825,95.0266,4850.0
2018-09-13 10:10:00,107.7,107.71,107.64,107.64,4317.0,95.0355,95.0443,94.9825,94.9825,4317.0
2018-09-13 10:15:00,107.65,107.66,107.47,107.54,10021.0,94.9914,95.0002,94.8325,94.8943,10021.0
2018-09-13 10:20:00,107.53,107.57,107.48,107.52,32276.0,94.8855,94.9208,94.8413,94.8766,32276.0
2018-09-13 10:25:00,107.52,107.54,107.43,107.49,12120.0,94.8766,94.8943,94.7972,94.8502,12120.0
2018-09-13 10:30:00,107.51,107.54,107.49,107.52,15264.0,94.8678,94.8943,94.8502,94.8766,15264.0
2018-09-13 10:35:00,107.51,107.51,107.36,107.38,32850.0,94.8678,94.8678,94.7355,94.7531,32850.0
2018-09-13 10:40:00,107.38,107.43,107.36,107.43,10819.0,94.7531,94.7972,94.7355,94.7972,10819.0
2018-09-13 10:45:00,107.43,107.47,107.42,107.44,7555.0,94.7972,94.8325,94.7884,94.806,7555.0
2018-09-13 10:50:00,107.41,107.45,107.4,107.44,8063.0,94.7796,94.8149,94.7707,94.806,8063.0
2018-09-13 10:55:00,107.44,107.45,107.38,107.41,6604.0,94.806,94.8149,94.7531,94.7796,6604.0
2018-09-13 11:00:00,107.42,107.42,107.36,107.37,3555.0,94.7884,94.7884,94.7355,94.7443,3555.0
2018-09-13 11:05:00,107.4,107.48,107.4,107.48,5255.0,94.7707,94.8413,94.7707,94.8413,5255.0
2018-09-13 11:10:00,107.47,107.5,107.46,107.49,14215.0,94.8325,94.859,94.8237,94.8502,14215.0
2018-09-13 11:15:00,107.48,107.48,107.41,107.41,7473.0,94.8413,94.8413,94.7796,94.7796,7473.0
2018-09-13 11:20:00,107.41,107.45,107.4,107.42,6003.0,94.7796,94.8149,94.7707,94.7884,6003.0
2018-09-13 11:25:00,107.41,107.45,107.35,107.35,11425.0,94.7796,94.8149,94.7266,94.7266,11425.0
2018-09-13 11:30:00,107.37,107.38,107.33,107.38,4026.0,94.7443,94.7531,94.709,94.7531,4026.0
2018-09-13 11:35:00,107.37,107.45,107.36,107.45,6987.0,94.7443,94.8149,94.7355,94.8149,6987.0
2018-09-13 11:40:00,107.44,107.44,107.4,107.41,6131.0,94.806,94.806,94.7707,94.7796,6131.0
2018-09-13 11:45:00,107.41,107.46,107.39,107.45,8200.0,94.7796,94.8237,94.7619,94.8149,8200.0
2018-09-13 11:50:00,107.46,107.5,107.45,107.49,6390.0,94.8237,94.859,94.8149,94.8502,6390.0
2018-09-13 11:55:00,107.49,107.55,107.49,107.55,10059.0,94.8502,94.9031,94.8502,94.9031,10059.0
2018-09-13 12:00:00,107.56,107.61,107.54,107.56,67963.0,94.9119,94.9561,94.8943,94.9119,67963.0
2018-09-13 12:05:00,107.54,107.54,107.49,107.51,19628.0,94.8943,94.8943,94.8502,94.8678,19628.0
2018-09-13 12:10:00,107.51,107.56,107.51,107.56,9179.0,94.8678,94.9119,94.8678,94.9119,9179.0
2018-09-13 12:15:00,107.56,107.57,107.53,107.55,9490.0,94.9119,94.9208,94.8855,94.9031,9490.0
2018-09-13 12:20:00,107.57,107.58,107.56,107.56,8427.0,94.9208,94.9296,94.9119,94.9119,8427.0
2018-09-13 12:25:00,107.56,107.58,107.54,107.57,6146.0,94.9119,94.9296,94.8943,94.9208,6146.0
2018-09-13 12:30:00,107.58,107.59,107.55,107.58,9014.0,94.9296,94.9384,94.9031,94.9296,9014.0
2018-09-13 12:35:00,107.57,107.61,107.57,107.6,4500.0,94.9208,94.9561,94.9208,94.9472,4500.0
2018-09-13 12:40:00,107.6,107.6,107.58,107.58,5485.0,94.9472,94.9472,94.9296,94.9296,5485.0
2018-09-13 12:45:00,107.58,107.58,107.55,107.56,4040.0,94.9296,94.9296,94.9031,94.9119,4040.0
2018-09-13 12:50:00,107.56,107.57,107.55,107.55,3970.0,94.9119,94.9208,94.9031,94.9031,3970.0
2018-09-13 12:55:00,107.55,107.59,107.55,107.59,9591.0,94.9031,94.9384,94.9031,94.9384,9591.0
2018-09-13 13:00:00,107.59,107.6,107.59,107.6,6341.0,94.9384,94.9472,94.9384,94.9472,6341.0
2018-09-13 13:05:00,107.61,107.61,107.54,107.54,9712.0,94.9561,94.9561,94.8943,94.8943,9712.0
2018-09-13 13:10:00,107.54,107.54,107.51,107.54,52482.0,94.8943,94.8943,94.8678,94.8943,52482.0
2018-09-13 13:15:00,107.54,107.55,107.53,107.53,8782.0,94.8943,94.9031,94.8855,94.8855,8782.0
2018-09-13 13:20:00,107.54,107.54,107.52,107.53,4258.0,94.8943,94.8943,94.8766,94.8855,4258.0
2018-09-13 13:25:00,107.54,107.54,107.5,107.52,4722.0,94.8943,94.8943,94.859,94.8766,4722.0
2018-09-13 13:30:00,107.53,107.54,107.52,107.53,4237.0,94.8855,94.8943,94.8766,94.8855,4237.0
2018-09-13 13:35:00,107.52,107.54,107.51,107.53,4775.0,94.8766,94.8943,94.8678,94.8855,4775.0
2018-09-13 13:40:00,107.53,107.56,107.53,107.55,8813.0,94.8855,94.9119,94.8855,94.9031,8813.0
2018-09-13 13:45:00,107.54,107.56,107.51,107.52,6083.0,94.8943,94.9119,94.8678,94.8766,6083.0
2018-09-13 13:50:00,107.52,107.52,107.5,107.5,6524.0,94.8766,94.8766,94.859,94.859,6524.0
2018-09-13 13:55:00,107.51,107.53,107.51,107.51,3829.0,94.8678,94.8855,94.8678,94.8678,3829.0
2018-09-13 14:00:00,107.5,107.54,107.5,107.54,18088.0,94.859,94.8943,94.859,94.8943,18088.0
2018-09-13 14:05:00,107.54,107.57,107.53,107.56,526523.0,94.8943,94.9208,94.8855,94.9119,526523.0
2018-09-13 14:10:00,107.56,107.58,107.54,107.55,22509.0,94.9119,94.9296,94.8943,94.9031,22509.0
2018-09-13 14:15:00,107.56,107.56,107.5,107.5,6322.0,94.9119,94.9119,94.859,94.859,6322.0
2018-09-13 14:20:00,107.5,107.54,107.49,107.54,34634.0,94.859,94.8943,94.8502,94.8943,34634.0
2018-09-13 14:25:00,107.54,107.57,107.54,107.56,5889.0,94.8943,94.9208,94.8943,94.9119,5889.0
2018-09-13 14:30:00,107.56,107.58,107.55,107.56,4545.0,94.9119,94.9296,94.9031,94.9119,4545.0
2018-09-13 14:35:00,107.56,107.59,107.56,107.59,4092.0,94.9119,94.9384,94.9119,94.9384,4092.0
2018-09-13 14:40:00,107.6,107.63,107.59,107.63,11588.0,94.9472,94.9737,94.9384,94.9737,11588.0
2018-09-13 14:45:00,107.63,107.63,107.59,107.61,5692.0,94.9737,94.9737,94.9384,94.9561,5692.0
2018-09-13 14:50:00,107.61,107.61,107.58,107.6,5800.0,94.9561,94.9561,94.9296,94.9472,5800.0
2018-09-13 14:55:00,107.61,107.64,107.61,107.64,6359.0,94.9561,94.9825,94.9561,94.9825,6359.0
2018-09-13 15:00:00,107.64,107.64,107.61,107.62,7687.0,94.9825,94.9825,94.9561,94.9649,7687.0
2018-09-13 15:05:00,107.62,107.62,107.58,107.58,5735.0,94.9649,94.9649,94.9296,94.9296,5735.0
2018-09-13 15:10:00,107.58,107.62,107.57,107.6,8063.0,94.9296,94.9649,94.9208,94.9472,8063.0
2018-09-13 15:15:00,107.6,107.61,107.57,107.59,8039.0,94.9472,94.9561,94.9208,94.9384,8039.0
2018-09-13 15:20:00,107.58,107.6,107.57,107.59,7848.0,94.9296,94.9472,94.9208,94.9384,7848.0
2018-09-13 15:25:00,107.58,107.59,107.56,107.56,7178.0,94.9296,94.9384,94.9119,94.9119,7178.0
2018-09-13 15:30:00,107.56,107.57,107.53,107.57,10198.0,94.9119,94.9208,94.8855,94.9208,10198.0
2018-09-13 15:35:00,107.56,107.58,107.51,107.52,13461.0,94.9119,94.9296,94.8678,94.8766,13461.0
2018-09-13 15:40:00,107.52,107.52,107.49,107.49,6763.0,94.8766,94.8766,94.8502,94.8502,6763.0
2018-09-13 15:45:00,107.48,107.52,107.47,107.52,8359.0,94.8413,94.8766,94.8325,94.8766,8359.0
2018-09-13 15:50:00,107.52,107.55,107.51,107.54,17187.0,94.8766,94.9031,94.8678,94.8943,17187.0
2018-09-13 15:55:00,107.55,107.6,107.55,107.59,31593.0,94.9031,94.9472,94.9031,94.9384,31593.0
2018-09-14 09:30:00,107.64,107.75,107.59,107.67,14386.0,94.9825,95.0796,94.9384,95.009,14386.0
2018-09-14 09:35:00,107.62,107.71,107.58,107.71,6347.0,94.9649,95.0443,94.9296,95.0443,6347.0
2018-09-14 09:40:00,107.67,107.69,107.66,107.66,4318.0,95.009,95.0266,95.0002,95.0002,4318.0
2018-09-14 09:45:00,107.7,107.7,107.61,107.62,1294.0,95.0355,95.0355,94.9561,94.9649,1294.0
2018-09-14 09:50:00,107.61,107.63,107.6,107.62,1800.0,94.9561,94.9737,94.9472,94.9649,1800.0
2018-09-14 09:55:00,107.63,107.64,107.6,107.62,6572.0,94.9737,94.9825,94.9472,94.9649,6572.0
2018-09-14 10:00:00,107.61,107.64,107.55,107.55,6946.0,94.9561,94.9825,94.9031,94.9031,6946.0
2018-09-14 10:05:00,107.54,107.54,107.48,107.5,5024.0,94.8943,94.8943,94.8413,94.859,5024.0
2018-09-14 10:10:00,107.46,107.51,107.46,107.49,4054.0,94.8237,94.8678,94.8237,94.8502,4054.0
2018-09-14 10:15:00,107.54,107.58,107.54,107.58,1600.0,94.8943,94.9296,94.8943,94.9296,1600.0
2018-09-14 10:20:00,107.57,107.58,107.55,107.55,1600.0,94.9208,94.9296,94.9031,94.9031,1600.0
2018-09-14 10:25:00,107.56,107.57,107.56,107.56,739.0,94.9119,94.9208,94.9119,94.9119,739.0
2018-09-14 10:30:00,107.61,107.65,107.6,107.64,1325.0,94.9561,94.9914,94.9472,94.9825,1325.0
2018-09-14 10:35:00,107.65,107.66,107.63,107.65,3132.0,94.9914,95.0002,94.9737,94.9914,3132.0
2018-09-14 10:40:00,107.66,107.7,107.66,107.69,2292.0,95.0002,95.0355,95.0002,95.0266,2292.0
2018-09-14 10:45:00,107.67,107.67,107.64,107.66,1475.0,95.009,95.009,94.9825,95.0002,1475.0
2018-09-14 10:50:00,107.66,107.66,107.64,107.66,2110.0,95.0002,95.0002,94.9825,95.0002,2110.0
2018-09-14 10:55:00,107.71,107.73,107.7,107.71,1235.0,95.0443,95.0619,95.0355,95.0443,1235.0
2018-09-14 11:00:00,107.69,107.78,107.68,107.77,2535.0,95.0266,95.1061,95.0178,95.0972,2535.0
2018-09-14 11:05:00,107.77,107.79,107.74,107.76,2213.0,95.0972,95.1149,95.0708,95.0884,2213.0
2018-09-14 11:10:00,107.78,107.78,107.71,107.72,1980.0,95.1061,95.1061,95.0443,95.0531,1980.0
2018-09-14 11:15:00,107.73,107.74,107.71,107.73,1220.0,95.0619,95.0708,95.0443,95.0619,1220.0
2018-09-14 11:20:00,107.7,107.75,107.7,107.73,2900.0,95.0355,95.0796,95.0355,95.0619,2900.0
2018-09-14 11:25:00,107.75,107.77,107.74,107.77,2864.0,95.0796,95.0972,95.0708,95.0972,2864.0
2018-09-14 11:30:00,107.76,107.79,107.75,107.78,3996.0,95.0884,95.1149,95.0796,95.1061,3996.0
2018-09-14 11:35:00,107.76,107.78,107.73,107.78,2845.0,95.0884,95.1061,95.0619,95.1061,2845.0
2018-09-14 11:40:00,107.77,107.82,107.77,107.81,2164.0,95.0972,95.1414,95.0972,95.1325,2164.0
2018-09-14 11:45:00,107.83,107.84,107.82,107.82,2148.0,95.1502,95.159,95.1414,95.1414,2148.0
2018-09-14 11:50:00,107.8,107.83,107.79,107.79,2275.0,95.1237,95.1502,95.1149,95.1149,2275.0
2018-09-14 11:55:00,107.79,107.82,107.78,107.78,1243.0,95.1149,95.1414,95.1061,95.1061,1243.0
2018-09-14 12:00:00,107.8,107.8,107.55,107.58,18512.0,95.1237,95.1237,94.9031,94.9296,18512.0
2018-09-14 12:05:00,107.54,107.59,107.5,107.57,6523.0,94.8943,94.9384,94.859,94.9208,6523.0
2018-09-14 12:10:00,107.58,107.63,107.58,107.62,2040.0,94.9296,94.9737,94.9296,94.9649,2040.0
2018-09-14 12:15:00,107.61,107.64,107.58,107.58,6351.0,94.9561,94.9825,94.9296,94.9296,6351.0
2018-09-14 12:20:00,107.57,107.57,107.5,107.51,3898.0,94.9208,94.9208,94.859,94.8678,3898.0
2018-09-14 12:25:00,107.56,107.59,107.56,107.57,1900.0,94.9119,94.9384,94.9119,94.9208,1900.0
2018-09-14 12:30:00,107.56,107.59,107.51,107.53,51330.0,94.9119,94.9384,94.8678,94.8855,51330.0
2018-09-14 12:35:00,107.52,107.55,107.51,107.55,1921.0,94.8766,94.9031,94.8678,94.9031,1921.0
2018-09-14 12:40:00,107.54,107.58,107.53,107.55,5400.0,94.8943,94.9296,94.8855,94.9031,5400.0
2018-09-14 12:45:00,107.54,107.58,107.54,107.57,793.0,94.8943,94.9296,94.8943,94.9208,793.0
2018-09-14 12:50:00,107.54,107.55,107.54,107.54,540.0,94.8943,94.9031,94.8943,94.8943,540.0
2018-09-14 12:55:00,107.55,107.57,107.53,107.53,2081.0,94.9031,94.9208,94.8855,94.8855,2081.0
2018-09-14 13:00:00,107.52,107.54,107.5,107.54,1742.0,94.8766,94.8943,94.859,94.8943,1742.0
2018-09-14 13:05:00,107.52,107.52,107.46,107.46,861.0,94.8766,94.8766,94.8237,94.8237,861.0
2018-09-14 13:10:00,107.44,107.48,107.44,107.48,5498.0,94.806,94.8413,94.806,94.8413,5498.0
2018-09-14 13:15:00,107.49,107.52,107.48,107.5,3326.0,94.8502,94.8766,94.8413,94.859,3326.0
2018-09-14 13:20:00,107.52,107.56,107.52,107.54,8123.0,94.8766,94.9119,94.8766,94.8943,8123.0
2018-09-14 13:25:00,107.58,107.59,107.58,107.59,200.0,94.9296,94.9384,94.9296,94.9384,200.0
2018-09-14 13:30:00,107.56,107.59,107.56,107.57,1081.0,94.9119,94.9384,94.9119,94.9208,1081.0
2018-09-14 13:35:00,107.59,107.59,107.56,107.57,27188.0,94.9384,94.9384,94.9119,94.9208,27188.0
2018-09-14 13:40:00,107.58,107.6,107.57,107.58,6290.0,94.9296,94.9472,94.9208,94.9296,6290.0
2018-09-14 13:45:00,107.57,107.58,107.56,107.56,12709.0,94.9208,94.9296,94.9119,94.9119,12709.0
2018-09-14 13:50:00,107.58,107.61,107.57,107.6,7066.0,94.9296,94.9561,94.9208,94.9472,7066.0
2018-09-14 13:55:00,107.61,107.63,107.61,107.63,3425.0,94.9561,94.9737,94.9561,94.9737,3425.0
2018-09-14 14:00:00,107.63,107.68,107.63,107.67,5522.0,94.9737,95.0178,94.9737,95.009,5522.0
2018-09-14 14:05:00,107.65,107.67,107.62,107.67,2018.0,94.9914,95.009,94.9649,95.009,2018.0
2018-09-14 14:10:00,107.66,107.66,107.62,107.64,2963.0,95.0002,95.0002,94.9649,94.9825,2963.0
2018-09-14 14:15:00,107.65,107.68,107.64,107.64,7581.0,94.9914,95.0178,94.9825,94.9825,7581.0
2018-09-14 14:20:00,107.66,107.67,107.64,107.66,3415.0,95.0002,95.009,94.9825,95.0002,3415.0
2018-09-14 14:25:00,107.66,107.67,107.62,107.64,6953.0,95.0002,95.009,94.9649,94.9825,6953.0
2018-09-14 14:30:00,107.64,107.66,107.63,107.66,1850.0,94.9825,95.0002,94.9737,95.0002,1850.0
2018-09-14 14:35:00,107.66,107.69,107.66,107.68,1153.0,95.0002,95.0266,95.0002,95.0178,1153.0
2018-09-14 14:40:00,107.67,107.69,107.65,107.66,2984.0,95.009,95.0266,94.9914,95.0002,2984.0
2018-09-14 14:45:00,107.65,107.69,107.65,107.69,997.0,94.9914,95.0266,94.9914,95.0266,997.0
2018-09-14 14:50:00,107.69,107.7,107.68,107.69,3398.0,95.0266,95.0355,95.0178,95.0266,3398.0
2018-09-14 14:55:00,107.7,107.71,107.69,107.7,4272.0,95.0355,95.0443,95.0266,95.0355,4272.0
2018-09-14 15:00:00,107.69,107.72,107.69,107.71,2618.0,95.0266,95.0531,95.0266,95.0443,2618.0
2018-09-14 15:05:00,107.7,107.72,107.69,107.7,1338.0,95.0355,95.0531,95.0266,95.0355,1338.0
2018-09-14 15:10:00,107.7,107.74,107.7,107.73,4499.0,95.0355,95.0708,95.0355,95.0619,4499.0
2018-09-14 15:15:00,107.73,107.75,107.72,107.73,9742.0,95.0619,95.0796,95.0531,95.0619,9742.0
2018-09-14 15:20:00,107.74,107.75,107.72,107.75,5103.0,95.0708,95.0796,95.0531,95.0796,5103.0
2018-09-14 15:25:00,107.74,107.74,107.69,107.7,4878.0,95.0708,95.0708,95.0266,95.0355,4878.0
2018-09-14 15:30:00,107.7,107.75,107.69,107.74,6045.0,95.0355,95.0796,95.0266,95.0708,6045.0
2018-09-14 15:35:00,107.74,107.74,107.7,107.73,3540.0,95.0708,95.0708,95.0355,95.0619,3540.0
2018-09-14 15:40:00,107.75,107.75,107.72,107.74,2800.0,95.0796,95.0796,95.0531,95.0708,2800.0
2018-09-14 15:45:00,107.73,107.76,107.72,107.76,3121.0,95.0619,95.0884,95.0531,95.0884,3121.0
2018-09-14 15:50:00,107.77,107.79,107.76,107.77,7397.0,95.0972,95.1149,95.0884,95.0972,7397.0
2018-09-14 15:55:00,107.76,107.77,107.73,107.75,14908.0,95.0884,95.0972,95.0619,95.0796,14908.0
2018-09-17 09:30:00,107.8,107.84,107.7,107.7,24713.0,95.1237,95.159,95.0355,95.0355,24713.0
2018-09-17 09:35:00,107.72,107.72,107.67,107.67,6382.0,95.0531,95.0531,95.009,95.009,6382.0
2018-09-17 09:40:00,107.69,107.71,107.62,107.63,8071.0,95.0266,95.0443,94.9649,94.9737,8071.0
2018-09-17 09:45:00,107.68,107.72,107.68,107.69,2112.0,95.0178,95.0531,95.0178,95.0266,2112.0
2018-09-17 09:50:00,107.68,107.7,107.68,107.7,3264.0,95.0178,95.0355,95.0178,95.0355,3264.0
2018-09-17 09:55:00,107.68,107.72,107.67,107.72,1577.0,95.0178,95.0531,95.009,95.0531,1577.0
2018-09-17 10:00:00,107.72,107.73,107.71,107.73,561.0,95.0531,95.0619,95.0443,95.0619,561.0
2018-09-17 10:05:00,107.74,107.75,107.73,107.74,3119.0,95.0708,95.0796,95.0619,95.0708,3119.0
2018-09-17 10:10:00,107.76,107.78,107.76,107.77,1777.0,95.0884,95.1061,95.0884,95.0972,1777.0
2018-09-17 10:15:00,107.75,107.78,107.75,107.76,784.0,95.0796,95.1061,95.0796,95.0884,784.0
2018-09-17 10:20:00,107.78,107.78,107.75,107.76,565.0,95.1061,95.1061,95.0796,95.0884,565.0
2018-09-17 10:25:00,107.78,107.79,107.72,107.72,2174.0,95.1061,95.1149,95.0531,95.0531,2174.0
2018-09-17 10:30:00,107.71,107.73,107.69,107.69,1976.0,95.0443,95.0619,95.0266,95.0266,1976.0
2018-09-17 10:35:00,107.7,107.71,107.69,107.7,6253.0,95.0355,95.0443,95.0266,95.0355,6253.0
2018-09-17 10:40:00,107.7,107.74,107.7,107.71,1775.0,95.0355,95.0708,95.0355,95.0443,1775.0
2018-09-17 10:45:00,107.7,107.72,107.65,107.66,3977.0,95.0355,95.0531,94.9914,95.0002,3977.0
2018-09-17 10:50:00,107.66,107.68,107.58,107.62,3486.0,95.0002,95.0178,94.9296,94.9649,3486.0
2018-09-17 10:55:00,107.6,107.62,107.59,107.6,2238.0,94.9472,94.9649,94.9384,94.9472,2238.0
2018-09-17 11:00:00,107.6,107.66,107.6,107.65,3407.0,94.9472,95.0002,94.9472,94.9914,3407.0
2018-09-17 11:05:00,107.68,107.71,107.67,107.71,2450.0,95.0178,95.0443,95.009,95.0443,2450.0
2018-09-17 11:10:00,107.73,107.73,107.72,107.73,557.0,95.0619,95.0619,95.0531,95.0619,557.0
2018-09-17 11:15:00,107.73,107.74,107.69,107.74,2921.0,95.0619,95.0708,95.0266,95.0708,2921.0
2018-09-17 11:20:00,107.72,107.74,107.71,107.74,1071.0,95.0531,95.0708,95.0443,95.0708,1071.0
2018-09-17 11:25:00,107.73,107.74,107.69,107.7,1815.0,95.0619,95.0708,95.0266,95.0355,1815.0
2018-09-17 11:30:00,107.73,107.73,107.71,107.73,2316.0,95.0619,95.0619,95.0443,95.0619,2316.0
2018-09-17 11:35:00,107.75,107.76,107.73,107.75,4921.0,95.0796,95.0884,95.0619,95.0796,4921.0
2018-09-17 11:40:00,107.72,107.73,107.7,107.73,1381.0,95.0531,95.0619,95.0355,95.0619,1381.0
2018-09-17 11:45:00,107.7,107.71,107.67,107.7,1288.0,95.0355,95.0443,95.009,95.0355,1288.0
2018-09-17 11:50:00,107.7,107.73,107.7,107.72,1526.0,95.0355,95.0619,95.0355,95.0531,1526.0
2018-09-17 11:55:00,107.73,107.74,107.69,107.7,1862.0,95.0619,95.0708,95.0266,95.0355,1862.0
2018-09-17 12:00:00,107.7,107.72,107.68,107.7,2027.0,95.0355,95.0531,95.0178,95.0355,2027.0
2018-09-17 12:05:00,107.7,107.71,107.69,107.71,3940.0,95.0355,95.0443,95.0266,95.0443,3940.0
2018-09-17 12:10:00,107.69,107.7,107.66,107.67,17932.0,95.0266,95.0355,95.0002,95.009,17932.0
2018-09-17 12:15:00,107.65,107.69,107.64,107.68,4386.0,94.9914,95.0266,94.9825,95.0178,4386.0
2018-09-17 12:20:00,107.67,107.71,107.66,107.71,7270.0,95.009,95.0443,95.0002,95.0443,7270.0
2018-09-17 12:25:00,107.72,107.73,107.7,107.7,4873.0,95.0531,95.0619,95.0355,95.0355,4873.0
2018-09-17 12:30:00,107.69,107.7,107.64,107.64,1828.0,95.0266,95.0355,94.9825,94.9825,1828.0
2018-09-17 12:35:00,107.65,107.68,107.65,107.66,2092.0,94.9914,95.0178,94.9914,95.0002,2092.0
2018-09-17 12:40:00,107.65,107.66,107.64,107.66,955.0,94.9914,95.0002,94.9825,95.0002,955.0
2018-09-17 12:45:00,107.65,107.68,107.65,107.67,4367.0,94.9914,95.0178,94.9914,95.009,4367.0
2018-09-17 12:50:00,107.68,107.68,107.59,107.59,4108.0,95.0178,95.0178,94.9384,94.9384,4108.0
2018-09-17 12:55:00,107.57,107.64,107.55,107.64,2640.0,94.9208,94.9825,94.9031,94.9825,2640.0
2018-09-17 13:00:00,107.64,107.64,107.58,107.59,2078.0,94.9825,94.9825,94.9296,94.9384,2078.0
2018-09-17 13:05:00,107.59,107.61,107.57,107.61,1782.0,94.9384,94.9561,94.9208,94.9561,1782.0
2018-09-17 13:10:00,107.59,107.59,107.54,107.54,5506.0,94.9384,94.9384,94.8943,94.8943,5506.0
2018-09-17 13:15:00,107.54,107.56,107.53,107.54,4884.0,94.8943,94.9119,94.8855,94.8943,4884.0
2018-09-17 13:20:00,107.53,107.54,107.51,107.52,3802.0,94.8855,94.8943,94.8678,94.8766,3802.0
2018-09-17 13:25:00,107.54,107.55,107.51,107.52,4594.0,94.8943,94.9031,94.8678,94.8766,4594.0
2018-09-17 13:30:00,107.51,107.51,107.46,107.5,7539.0,94.8678,94.8678,94.8237,94.859,7539.0
2018-09-17 13:35:00,107.49,107.5,107.46,107.48,6097.0,94.8502,94.859,94.8237,94.8413,6097.0
2018-09-17 13:40:00,107.48,107.52,107.48,107.5,1744.0,94.8413,94.8766,94.8413,94.859,1744.0
2018-09-17 13:45:00,107.51,107.54,107.49,107.53,2373.0,94.8678,94.8943,94.8502,94.8855,2373.0
2018-09-17 13:50:00,107.52,107.55,107.52,107.55,9811.0,94.8766,94.9031,94.8766,94.9031,9811.0
2018-09-17 13:55:00,107.56,107.58,107.53,107.53,4860.0,94.9119,94.9296,94.8855,94.8855,4860.0
2018-09-17 14:00:00,107.52,107.55,107.51,107.53,4075.0,94.8766,94.9031,94.8678,94.8855,4075.0
2018-09-17 14:05:00,107.54,107.54,107.52,107.53,1393.0,94.8943,94.8943,94.8766,94.8855,1393.0
2018-09-17 14:10:00,107.53,107.57,107.52,107.56,6780.0,94.8855,94.9208,94.8766,94.9119,6780.0
2018-09-17 14:15:00,107.56,107.58,107.55,107.56,1280.0,94.9119,94.9296,94.9031,94.9119,1280.0
2018-09-17 14:20:00,107.57,107.58,107.56,107.56,1628.0,94.9208,94.9296,94.9119,94.9119,1628.0
2018-09-17 14:25:00,107.58,107.59,107.56,107.57,2557.0,94.9296,94.9384,94.9119,94.9208,2557.0
2018-09-17 14:30:00,107.57,107.57,107.55,107.57,3010.0,94.9208,94.9208,94.9031,94.9208,3010.0
2018-09-17 14:35:00,107.57,107.58,107.55,107.56,4613.0,94.9208,94.9296,94.9031,94.9119,4613.0
2018-09-17 14:40:00,107.56,107.56,107.54,107.55,6090.0,94.9119,94.9119,94.8943,94.9031,6090.0
2018-09-17 14:45:00,107.53,107.54,107.53,107.54,427.0,94.8855,94.8943,94.8855,94.8943,427.0
2018-09-17 14:50:00,107.54,107.54,107.5,107.51,1397.0,94.8943,94.8943,94.859,94.8678,1397.0
2018-09-17 14:55:00,107.5,107.5,107.41,107.43,3815.0,94.859,94.859,94.7796,94.7972,3815.0
2018-09-17 15:00:00,107.44,107.47,107.44,107.45,7507.0,94.806,94.8325,94.806,94.8149,7507.0
2018-09-17 15:05:00,107.44,107.44,107.42,107.43,3650.0,94.806,94.806,94.7884,94.7972,3650.0
2018-09-17 15:10:00,107.42,107.45,107.42,107.45,1965.0,94.7884,94.8149,94.7884,94.8149,1965.0
2018-09-17 15:15:00,107.42,107.43,107.36,107.36,3592.0,94.7884,94.7972,94.7355,94.7355,3592.0
2018-09-17 15:20:00,107.34,107.35,107.31,107.35,6409.0,94.7178,94.7266,94.6913,94.7266,6409.0
2018-09-17 15:25:00,107.34,107.38,107.32,107.37,4809.0,94.7178,94.7531,94.7002,94.7443,4809.0
2018-09-17 15:30:00,107.35,107.4,107.34,107.35,7808.0,94.7266,94.7707,94.7178,94.7266,7808.0
2018-09-17 15:35:00,107.36,107.37,107.32,107.32,15352.0,94.7355,94.7443,94.7002,94.7002,15352.0
2018-09-17 15:40:00,107.31,107.35,107.29,107.34,4965.0,94.6913,94.7266,94.6737,94.7178,4965.0
2018-09-17 15:45:00,107.35,107.41,107.35,107.39,4662.0,94.7266,94.7796,94.7266,94.7619,4662.0
2018-09-17 15:50:00,107.38,107.38,107.33,107.33,5385.0,94.7531,94.7531,94.709,94.709,5385.0
2018-09-17 15:55:00,107.32,107.4,107.3,107.39,17808.0,94.7002,94.7707,94.6825,94.7619,17808.0
2018-09-18 09:30:00,107.45,107.67,107.45,107.6,8402.0,94.8149,95.009,94.8149,94.9472,8402.0
2018-09-18 09:35:00,107.64,107.68,107.63,107.64,22689.0,94.9825,95.0178,94.9737,94.9825,22689.0
2018-09-18 09:40:00,107.66,107.66,107.57,107.58,8102.0,95.0002,95.0002,94.9208,94.9296,8102.0
2018-09-18 09:45:00,107.64,107.64,107.56,107.56,11689.0,94.9825,94.9825,94.9119,94.9119,11689.0
2018-09-18 09:50:00,107.49,107.51,107.46,107.47,1426.0,94.8502,94.8678,94.8237,94.8325,1426.0
2018-09-18 09:55:00,107.5,107.51,107.44,107.44,3312.0,94.859,94.8678,94.806,94.806,3312.0
2018-09-18 10:00:00,107.43,107.44,107.38,107.4,7047.0,94.7972,94.806,94.7531,94.7707,7047.0
2018-09-18 10:05:00,107.43,107.43,107.4,107.4,3903.0,94.7972,94.7972,94.7707,94.7707,3903.0
2018-09-18 10:10:00,107.34,107.47,107.34,107.47,600.0,94.7178,94.8325,94.7178,94.8325,600.0
2018-09-18 10:15:00,107.51,107.53,107.5,107.51,1489.0,94.8678,94.8855,94.859,94.8678,1489.0
2018-09-18 10:20:00,107.51,107.57,107.51,107.57,1396.0,94.8678,94.9208,94.8678,94.9208,1396.0
2018-09-18 10:25:00,107.57,107.59,107.56,107.56,2171.0,94.9208,94.9384,94.9119,94.9119,2171.0
2018-09-18 10:30:00,107.58,107.58,107.45,107.45,3245.0,94.9296,94.9296,94.8149,94.8149,3245.0
2018-09-18 10:35:00,107.5,107.56,107.5,107.56,4179.0,94.859,94.9119,94.859,94.9119,4179.0
2018-09-18 10:40:00,107.54,107.62,107.54,107.6,3372.0,94.8943,94.9649,94.8943,94.9472,3372.0
2018-09-18 10:45:00,107.59,107.65,107.58,107.64,1906.0,94.9384,94.9914,94.9296,94.9825,1906.0
2018-09-18 10:50:00,107.64,107.68,107.62,107.63,2863.0,94.9825,95.0178,94.9649,94.9737,2863.0
2018-09-18 10:55:00,107.66,107.71,107.63,107.71,2910.0,95.0002,95.0443,94.9737,95.0443,2910.0
2018-09-18 11:00:00,107.72,107.74,107.67,107.67,2351.0,95.0531,95.0708,95.009,95.009,2351.0
2018-09-18 11:05:00,107.67,107.74,107.66,107.73,4043.0,95.009,95.0708,95.0002,95.0619,4043.0
2018-09-18 11:10:00,107.72,107.73,107.71,107.73,2586.0,95.0531,95.0619,95.0443,95.0619,2586.0
2018-09-18 11:15:00,107.74,107.75,107.72,107.75,2810.0,95.0708,95.0796,95.0531,95.0796,2810.0
2018-09-18 11:20:00,107.74,107.77,107.73,107.75,5482.0,95.0708,95.0972,95.0619,95.0796,5482.0
2018-09-18 11:25:00,107.74,107.76,107.74,107.76,2630.0,95.0708,95.0884,95.0708,95.0884,2630.0
2018-09-18 11:30:00,107.78,107.79,107.75,107.75,3243.0,95.1061,95.1149,95.0796,95.0796,3243.0
2018-09-18 11:35:00,107.75,107.78,107.74,107.78,2170.0,95.0796,95.1061,95.0708,95.1061,2170.0
2018-09-18 11:40:00,107.77,107.79,107.76,107.78,6013.0,95.0972,95.1149,95.0884,95.1061,6013.0
2018-09-18 11:45:00,107.8,107.8,107.78,107.79,3250.0,95.1237,95.1237,95.1061,95.1149,3250.0
2018-09-18 11:50:00,107.77,107.77,107.76,107.76,320.0,95.0972,95.0972,95.0884,95.0884,320.0
2018-09-18 11:55:00,107.78,107.82,107.78,107.8,3429.0,95.1061,95.1414,95.1061,95.1237,3429.0
2018-09-18 12:00:00,107.82,107.88,107.82,107.88,3139.0,95.1414,95.1943,95.1414,95.1943,3139.0
2018-09-18 12:05:00,107.88,107.91,107.87,107.87,15649.0,95.1943,95.2208,95.1855,95.1855,15649.0
2018-09-18 12:10:00,107.87,107.87,107.85,107.87,4069.0,95.1855,95.1855,95.1678,95.1855,4069.0
2018-09-18 12:15:00,107.88,107.88,107.83,107.84,3333.0,95.1943,95.1943,95.1502,95.159,3333.0
2018-09-18 12:20:00,107.83,107.83,107.78,107.78,1417.0,95.1502,95.1502,95.1061,95.1061,1417.0
2018-09-18 12:25:00,107.76,107.77,107.75,107.76,2157.0,95.0884,95.0972,95.0796,95.0884,2157.0
2018-09-18 12:30:00,107.78,107.8,107.77,107.8,683.0,95.1061,95.1237,95.0972,95.1237,683.0
2018-09-18 12:35:00,107.82,107.83,107.82,107.83,1677.0,95.1414,95.1502,95.1414,95.1502,1677.0
2018-09-18 12:40:00,107.82,107.82,107.78,107.79,1648.0,95.1414,95.1414,95.1061,95.1149,1648.0
2018-09-18 12:45:00,107.78,107.8,107.78,107.78,2986.0,95.1061,95.1237,95.1061,95.1061,2986.0
2018-09-18 12:50:00,107.79,107.79,107.78,107.79,614.0,95.1149,95.1149,95.1061,95.1149,614.0
2018-09-18 12:55:00,107.8,107.81,107.79,107.79,1026.0,95.1237,95.1325,95.1149,95.1149,1026.0
2018-09-18 13:00:00,107.8,107.85,107.8,107.84,1551.0,95.1237,95.1678,95.1237,95.159,1551.0
2018-09-18 13:05:00,107.84,107.85,107.82,107.85,2438.0,95.159,95.1678,95.1414,95.1678,2438.0
2018-09-18 13:10:00,107.85,107.86,107.83,107.85,2154.0,95.1678,95.1767,95.1502,95.1678,2154.0
2018-09-18 13:15:00,107.85,107.88,107.85,107.88,3604.0,95.1678,95.1943,95.1678,95.1943,3604.0
2018-09-18 13:20:00,107.88,107.88,107.85,107.85,1500.0,95.1943,95.1943,95.1678,95.1678,1500.0
2018-09-18 13:25:00,107.84,107.85,107.81,107.81,2530.0,95.159,95.1678,95.1325,95.1325,2530.0
2018-09-18 13:30:00,107.82,107.82,107.79,107.82,1489.0,95.1414,95.1414,95.1149,95.1414,1489.0
2018-09-18 13:35:00,107.82,107.86,107.81,107.86,5660.0,95.1414,95.1767,95.1325,95.1767,5660.0
2018-09-18 13:40:00,107.86,107.87,107.86,107.87,1156.0,95.1767,95.1855,95.1767,95.1855,1156.0
2018-09-18 13:45:00,107.86,107.87,107.85,107.86,2880.0,95.1767,95.1855,95.1678,95.1767,2880.0
2018-09-18 13:50:00,107.87,107.89,107.87,107.89,4833.0,95.1855,95.2031,95.1855,95.2031,4833.0
2018-09-18 13:55:00,107.89,107.9,107.87,107.88,2369.0,95.2031,95.212,95.1855,95.1943,2369.0
2018-09-18 14:00:00,107.88,107.93,107.87,107.92,1019.0,95.1943,95.2384,95.1855,95.2296,1019.0
2018-09-18 14:05:00,107.92,107.93,107.92,107.93,3148.0,95.2296,95.2384,95.2296,95.2384,3148.0
2018-09-18 14:10:00,107.95,107.96,107.94,107.95,3220.0,95.2561,95.2649,95.2473,95.2561,3220.0
2018-09-18 14:15:00,107.94,107.96,107.94,107.96,898.0,95.2473,95.2649,95.2473,95.2649,898.0
2018-09-18 14:20:00,107.95,107.97,107.93,107.97,45675.0,95.2561,95.2737,95.2384,95.2737,45675.0
2018-09-18 14:25:00,107.96,108.01,107.96,108.0,13970.0,95.2649,95.309,95.2649,95.3002,13970.0
2018-09-18 14:30:00,108.0,108.02,107.99,108.01,8150.0,95.3002,95.3178,95.2914,95.309,8150.0
2018-09-18 14:35:00,107.99,108.03,107.99,108.01,1265.0,95.2914,95.3267,95.2914,95.309,1265.0
2018-09-18 14:40:00,108.01,108.02,108.0,108.02,3425.0,95.309,95.3178,95.3002,95.3178,3425.0
2018-09-18 14:45:00,108.01,108.03,107.99,108.01,3311.0,95.309,95.3267,95.2914,95.309,3311.0
2018-09-18 14:50:00,108.0,108.01,107.97,107.97,4170.0,95.3002,95.309,95.2737,95.2737,4170.0
2018-09-18 14:55:00,107.98,107.98,107.96,107.96,1723.0,95.2825,95.2825,95.2649,95.2649,1723.0
2018-09-18 15:00:00,107.97,107.99,107.96,107.98,4293.0,95.2737,95.2914,95.2649,95.2825,4293.0
2018-09-18 15:05:00,107.98,107.99,107.96,107.97,2018.0,95.2825,95.2914,95.2649,95.2737,2018.0
2018-09-18 15:10:00,107.98,107.99,107.95,107.98,5911.0,95.2825,95.2914,95.2561,95.2825,5911.0
2018-09-18 15:15:00,107.98,107.98,107.93,107.95,7002.0,95.2825,95.2825,95.2384,95.2561,7002.0
2018-09-18 15:20:00,107.95,108.01,107.95,107.99,7683.0,95.2561,95.309,95.2561,95.2914,7683.0
2018-09-18 15:25:00,107.98,107.99,107.96,107.97,2299.0,95.2825,95.2914,95.2649,95.2737,2299.0
2018-09-18 15:30:00,107.96,107.97,107.93,107.94,9960.0,95.2649,95.2737,95.2384,95.2473,9960.0
2018-09-18 15:35:00,107.93,107.96,107.92,107.94,6677.0,95.2384,95.2649,95.2296,95.2473,6677.0
2018-09-18 15:40:00,107.94,107.96,107.91,107.92,6170.0,95.2473,95.2649,95.2208,95.2296,6170.0
2018-09-18 15:45:00,107.91,107.91,107.85,107.87,38741.0,95.2208,95.2208,95.1678,95.1855,38741.0
2018-09-18 15:50:00,107.87,107.88,107.85,107.86,23312.0,95.1855,95.1943,95.1678,95.1767,23312.0
2018-09-18 15:55:00,107.85,107.91,107.85,107.9,37203.0,95.1678,95.2208,95.1678,95.212,37203.0
2018-09-19 09:30:00,107.91,108.01,107.86,107.97,27160.0,95.2208,95.309,95.1767,95.2737,27160.0
2018-09-19 09:35:00,108.02,108.05,108.02,108.03,6772.0,95.3178,95.3443,95.3178,95.3267,6772.0
2018-09-19 09:40:00,108.05,108.08,108.02,108.07,15229.0,95.3443,95.3708,95.3178,95.362,15229.0
2018-09-19 09:45:00,108.08,108.12,108.05,108.07,6928.0,95.3708,95.4061,95.3443,95.362,6928.0
2018-09-19 09:50:00,108.07,108.16,108.07,108.16,3382.0,95.362,95.4414,95.362,95.4414,3382.0
2018-09-19 09:55:00,108.14,108.19,108.12,108.12,3635.0,95.4237,95.4679,95.4061,95.4061,3635.0
2018-09-19 10:00:00,108.15,108.22,108.15,108.22,4455.0,95.4326,95.4943,95.4326,95.4943,4455.0
2018-09-19 10:05:00,108.21,108.21,108.15,108.15,1866.0,95.4855,95.4855,95.4326,95.4326,1866.0
2018-09-19 10:10:00,108.14,108.14,108.05,108.05,6594.0,95.4237,95.4237,95.3443,95.3443,6594.0
2018-09-19 10:15:00,108.04,108.05,108.02,108.02,1407.0,95.3355,95.3443,95.3178,95.3178,1407.0
2018-09-19 10:20:00,108.04,108.1,108.02,108.1,19456.0,95.3355,95.3884,95.3178,95.3884,19456.0
2018-09-19 10:25:00,108.1,108.16,108.08,108.08,13900.0,95.3884,95.4414,95.3708,95.3708,13900.0
2018-09-19 10:30:00,108.09,108.12,108.06,108.06,6154.0,95.3796,95.4061,95.3531,95.3531,6154.0
2018-09-19 10:35:00,108.07,108.08,108.03,108.05,1329.0,95.362,95.3708,95.3267,95.3443,1329.0
2018-09-19 10:40:00,108.03,108.09,108.03,108.08,2661.0,95.3267,95.3796,95.3267,95.3708,2661.0
2018-09-19 10:45:00,108.1,108.14,108.09,108.14,2003.0,95.3884,95.4237,95.3796,95.4237,2003.0
2018-09-19 10:50:00,108.13,108.13,108.08,108.09,831.0,95.4149,95.4149,95.3708,95.3796,831.0
2018-09-19 10:55:00,108.08,108.08,108.05,108.05,822.0,95.3708,95.3708,95.3443,95.3443,822.0
2018-09-19 11:00:00,108.07,108.09,108.05,108.09,3183.0,95.362,95.3796,95.3443,95.3796,3183.0
2018-09-19 11:05:00,108.1,108.17,108.1,108.17,32198.0,95.3884,95.4502,95.3884,95.4502,32198.0
2018-09-19 11:10:00,108.19,108.21,108.14,108.14,26143.0,95.4679,95.4855,95.4237,95.4237,26143.0
2018-09-19 11:15:00,108.16,108.17,108.1,108.11,2929.0,95.4414,95.4502,95.3884,95.3973,2929.0
2018-09-19 11:20:00,108.11,108.11,108.02,108.03,4318.0,95.3973,95.3973,95.3178,95.3267,4318.0
2018-09-19 11:25:00,108.02,108.03,108.01,108.01,2422.0,95.3178,95.3267,95.309,95.309,2422.0
2018-09-19 11:30:00,108.01,108.01,107.99,108.01,2709.0,95.309,95.309,95.2914,95.309,2709.0
2018-09-19 11:35:00,108.02,108.03,108.0,108.01,2288.0,95.3178,95.3267,95.3002,95.309,2288.0
2018-09-19 11:40:00,108.03,108.04,107.98,108.04,2869.0,95.3267,95.3355,95.2825,95.3355,2869.0
2018-09-19 11:45:00,108.03,108.03,108.01,108.02,6639.0,95.3267,95.3267,95.309,95.3178,6639.0
2018-09-19 11:50:00,108.04,108.08,108.04,108.06,1329.0,95.3355,95.3708,95.3355,95.3531,1329.0
2018-09-19 11:55:00,108.07,108.11,108.07,108.1,2300.0,95.362,95.3973,95.362,95.3884,2300.0
2018-09-19 12:00:00,108.12,108.13,108.11,108.11,962.0,95.4061,95.4149,95.3973,95.3973,962.0
2018-09-19 12:05:00,108.09,108.09,108.06,108.09,3664.0,95.3796,95.3796,95.3531,95.3796,3664.0
2018-09-19 12:10:00,108.07,108.07,108.03,108.05,2550.0,95.362,95.362,95.3267,95.3443,2550.0
2018-09-19 12:15:00,108.04,108.04,108.0,108.04,2443.0,95.3355,95.3355,95.3002,95.3355,2443.0
2018-09-19 12:20:00,108.04,108.04,108.01,108.02,2275.0,95.3355,95.3355,95.309,95.3178,2275.0
2018-09-19 12:25:00,108.03,108.05,108.02,108.04,1228.0,95.3267,95.3443,95.3178,95.3355,1228.0
2018-09-19 12:30:00,108.02,108.04,108.01,108.02,5562.0,95.3178,95.3355,95.309,95.3178,5562.0
2018-09-19 12:35:00,108.01,108.02,107.93,107.93,3086.0,95.309,95.3178,95.2384,95.2384,3086.0
2018-09-19 12:40:00,107.92,107.95,107.91,107.93,2945.0,95.2296,95.2561,95.2208,95.2384,2945.0
2018-09-19 12:45:00,107.96,107.97,107.93,107.97,29427.0,95.2649,95.2737,95.2384,95.2737,29427.0
2018-09-19 12:50:00,107.97,108.01,107.97,108.01,5032.0,95.2737,95.309,95.2737,95.309,5032.0
2018-09-19 12:55:00,108.01,108.04,108.01,108.04,3259.0,95.309,95.3355,95.309,95.3355,3259.0
2018-09-19 13:00:00,108.04,108.05,108.03,108.03,2472.0,95.3355,95.3443,95.3267,95.3267,2472.0
2018-09-19 13:05:00,108.03,108.03,107.99,107.99,2882.0,95.3267,95.3267,95.2914,95.2914,2882.0
2018-09-19 13:10:00,108.0,108.01,107.98,107.98,2254.0,95.3002,95.309,95.2825,95.2825,2254.0
2018-09-19 13:15:00,107.99,108.0,107.97,107.98,6748.0,95.2914,95.3002,95.2737,95.2825,6748.0
2018-09-19 13:20:00,107.99,107.99,107.96,107.96,2465.0,95.2914,95.2914,95.2649,95.2649,2465.0
2018-09-19 13:25:00,107.97,107.97,107.95,107.95,900.0,95.2737,95.2737,95.2561,95.2561,900.0
2018-09-19 13:30:00,107.95,107.98,107.94,107.94,2772.0,95.2561,95.2825,95.2473,95.2473,2772.0
2018-09-19 13:35:00,107.94,107.98,107.93,107.98,2665.0,95.2473,95.2825,95.2384,95.2825,2665.0
2018-09-19 13:40:00,107.99,108.01,107.95,107.95,3987.0,95.2914,95.309,95.2561,95.2561,3987.0
2018-09-19 13:45:00,107.97,107.97,107.94,107.95,2595.0,95.2737,95.2737,95.2473,95.2561,2595.0
2018-09-19 13:50:00,107.95,107.97,107.95,107.96,8970.0,95.2561,95.2737,95.2561,95.2649,8970.0
2018-09-19 13:55:00,107.95,107.96,107.94,107.95,7923.0,95.2561,95.2649,95.2473,95.2561,7923.0
2018-09-19 14:00:00,107.94,107.95,107.92,107.93,3761.0,95.2473,95.2561,95.2296,95.2384,3761.0
2018-09-19 14:05:00,107.92,107.93,107.9,107.92,2533.0,95.2296,95.2384,95.212,95.2296,2533.0
2018-09-19 14:10:00,107.92,107.94,107.92,107.94,1153.0,95.2296,95.2473,95.2296,95.2473,1153.0
2018-09-19 14:15:00,107.92,107.95,107.92,107.94,4806.0,95.2296,95.2561,95.2296,95.2473,4806.0
2018-09-19 14:20:00,107.94,107.94,107.9,107.9,3350.0,95.2473,95.2473,95.212,95.212,3350.0
2018-09-19 14:25:00,107.92,107.92,107.89,107.89,4383.0,95.2296,95.2296,95.2031,95.2031,4383.0
2018-09-19 14:30:00,107.88,107.88,107.86,107.87,1799.0,95.1943,95.1943,95.1767,95.1855,1799.0
2018-09-19 14:35:00,107.87,107.89,107.86,107.88,3151.0,95.1855,95.2031,95.1767,95.1943,3151.0
2018-09-19 14:40:00,107.88,107.88,107.86,107.87,3121.0,95.1943,95.1943,95.1767,95.1855,3121.0
2018-09-19 14:45:00,107.87,107.88,107.87,107.88,1243.0,95.1855,95.1943,95.1855,95.1943,1243.0
2018-09-19 14:50:00,107.88,107.89,107.85,107.86,2269.0,95.1943,95.2031,95.1678,95.1767,2269.0
2018-09-19 14:55:00,107.87,107.87,107.82,107.83,4547.0,95.1855,95.1855,95.1414,95.1502,4547.0
2018-09-19 15:00:00,107.84,107.86,107.83,107.85,3545.0,95.159,95.1767,95.1502,95.1678,3545.0
2018-09-19 15:05:00,107.84,107.84,107.81,107.83,6532.0,95.159,95.159,95.1325,95.1502,6532.0
2018-09-19 15:10:00,107.83,107.84,107.82,107.83,9261.0,95.1502,95.159,95.1414,95.1502,9261.0
2018-09-19 15:15:00,107.83,107.83,107.78,107.79,18770.0,95.1502,95.1502,95.1061,95.1149,18770.0
2018-09-19 15:20:00,107.8,107.83,107.79,107.83,1415.0,95.1237,95.1502,95.1149,95.1502,1415.0
2018-09-19 15:25:00,107.83,107.85,107.82,107.82,3208.0,95.1502,95.1678,95.1414,95.1414,3208.0
2018-09-19 15:30:00,107.83,107.85,107.83,107.85,8002.0,95.1502,95.1678,95.1502,95.1678,8002.0
2018-09-19 15:35:00,107.84,107.85,107.84,107.84,10299.0,95.159,95.1678,95.159,95.159,10299.0
2018-09-19 15:40:00,107.84,107.87,107.83,107.87,5513.0,95.159,95.1855,95.1502,95.1855,5513.0
2018-09-19 15:45:00,107.86,107.86,107.84,107.86,11100.0,95.1767,95.1767,95.159,95.1767,11100.0
2018-09-19 15:50:00,107.87,107.89,107.86,107.87,9883.0,95.1855,95.2031,95.1767,95.1855,9883.0
2018-09-19 15:55:00,107.86,107.87,107.82,107.83,25263.0,95.1767,95.1855,95.1414,95.1502,25263.0
2018-09-20 09:30:00,108.18,108.4,108.18,108.4,14394.0,95.459,95.6532,95.459,95.6532,14394.0
2018-09-20 09:35:00,108.38,108.38,108.29,108.35,15740.0,95.6355,95.6355,95.5561,95.609,15740.0
2018-09-20 09:40:00,108.38,108.39,108.28,108.28,9900.0,95.6355,95.6443,95.5473,95.5473,9900.0
2018-09-20 09:45:00,108.27,108.3,108.24,108.28,13658.0,95.5384,95.5649,95.512,95.5473,13658.0
2018-09-20 09:50:00,108.23,108.23,108.16,108.16,3374.0,95.5031,95.5031,95.4414,95.4414,3374.0
2018-09-20 09:55:00,108.19,108.26,108.19,108.22,5616.0,95.4679,95.5296,95.4679,95.4943,5616.0
2018-09-20 10:00:00,108.27,108.29,108.25,108.25,6775.0,95.5384,95.5561,95.5208,95.5208,6775.0
2018-09-20 10:05:00,108.26,108.27,108.18,108.19,11097.0,95.5296,95.5384,95.459,95.4679,11097.0
2018-09-20 10:10:00,108.18,108.25,108.17,108.2,5211.0,95.459,95.5208,95.4502,95.4767,5211.0
2018-09-20 10:15:00,108.19,108.24,108.19,108.23,2307.0,95.4679,95.512,95.4679,95.5031,2307.0
2018-09-20 10:20:00,108.27,108.28,108.24,108.25,7232.0,95.5384,95.5473,95.512,95.5208,7232.0
2018-09-20 10:25:00,108.24,108.24,108.17,108.17,2112.0,95.512,95.512,95.4502,95.4502,2112.0
2018-09-20 10:30:00,108.18,108.22,108.18,108.22,4743.0,95.459,95.4943,95.459,95.4943,4743.0
2018-09-20 10:35:00,108.21,108.26,108.17,108.25,5685.0,95.4855,95.5296,95.4502,95.5208,5685.0
2018-09-20 10:40:00,108.27,108.3,108.25,108.3,694.0,95.5384,95.5649,95.5208,95.5649,694.0
2018-09-20 10:45:00,108.3,108.3,108.24,108.25,10478.0,95.5649,95.5649,95.512,95.5208,10478.0
2018-09-20 10:50:00,108.24,108.24,108.2,108.2,643.0,95.512,95.512,95.4767,95.4767,643.0
2018-09-20 10:55:00,108.19,108.22,108.17,108.22,1881.0,95.4679,95.4943,95.4502,95.4943,1881.0
2018-09-20 11:00:00,108.23,108.29,108.23,108.26,4358.0,95.5031,95.5561,95.5031,95.5296,4358.0
2018-09-20 11:05:00,108.25,108.26,108.23,108.24,7068.0,95.5208,95.5296,95.5031,95.512,7068.0
2018-09-20 11:10:00,108.23,108.25,108.21,108.24,2813.0,95.5031,95.5208,95.4855,95.512,2813.0
2018-09-20 11:15:00,108.23,108.26,108.22,108.26,1280.0,95.5031,95.5296,95.4943,95.5296,1280.0
2018-09-20 11:20:00,108.24,108.27,108.22,108.26,865.0,95.512,95.5384,95.4943,95.5296,865.0
2018-09-20 11:25:00,108.26,108.27,108.22,108.27,4747.0,95.5296,95.5384,95.4943,95.5384,4747.0
2018-09-20 11:30:00,108.27,108.3,108.26,108.27,6819.0,95.5384,95.5649,95.5296,95.5384,6819.0
2018-09-20 11:35:00,108.25,108.28,108.25,108.27,2593.0,95.5208,95.5473,95.5208,95.5384,2593.0
2018-09-20 11:40:00,108.28,108.31,108.28,108.31,3946.0,95.5473,95.5737,95.5473,95.5737,3946.0
2018-09-20 11:45:00,108.33,108.36,108.3,108.31,4275.0,95.5914,95.6179,95.5649,95.5737,4275.0
2018-09-20 11:50:00,108.31,108.35,108.3,108.33,4161.0,95.5737,95.609,95.5649,95.5914,4161.0
2018-09-20 11:55:00,108.36,108.41,108.36,108.41,4276.0,95.6179,95.662,95.6179,95.662,4276.0
2018-09-20 12:00:00,108.39,108.41,108.38,108.38,9679.0,95.6443,95.662,95.6355,95.6355,9679.0
2018-09-20 12:05:00,108.39,108.42,108.38,108.38,8777.0,95.6443,95.6708,95.6355,95.6355,8777.0
2018-09-20 12:10:00,108.37,108.39,108.37,108.39,3158.0,95.6267,95.6443,95.6267,95.6443,3158.0
2018-09-20 12:15:00,108.38,108.41,108.38,108.39,1305.0,95.6355,95.662,95.6355,95.6443,1305.0
2018-09-20 12:20:00,108.39,108.45,108.39,108.44,7016.0,95.6443,95.6973,95.6443,95.6885,7016.0
2018-09-20 12:25:00,108.44,108.45,108.43,108.43,1770.0,95.6885,95.6973,95.6796,95.6796,1770.0
2018-09-20 12:30:00,108.43,108.43,108.42,108.43,2560.0,95.6796,95.6796,95.6708,95.6796,2560.0
2018-09-20 12:35:00,108.43,108.47,108.43,108.45,10798.0,95.6796,95.7149,95.6796,95.6973,10798.0
2018-09-20 12:40:00,108.45,108.46,108.42,108.44,5922.0,95.6973,95.7061,95.6708,95.6885,5922.0
2018-09-20 12:45:00,108.47,108.48,108.46,108.47,2528.0,95.7149,95.7238,95.7061,95.7149,2528.0
2018-09-20 12:50:00,108.47,108.5,108.45,108.49,2050.0,95.7149,95.7414,95.6973,95.7326,2050.0
2018-09-20 12:55:00,108.48,108.5,108.48,108.5,6453.0,95.7238,95.7414,95.7238,95.7414,6453.0
2018-09-20 13:00:00,108.5,108.55,108.49,108.53,4060.0,95.7414,95.7855,95.7326,95.7679,4060.0
2018-09-20 13:05:00,108.53,108.55,108.52,108.52,3653.0,95.7679,95.7855,95.759,95.759,3653.0
2018-09-20 13:10:00,108.52,108.54,108.51,108.51,2248.0,95.759,95.7767,95.7502,95.7502,2248.0
2018-09-20 13:15:00,108.49,108.5,108.47,108.48,1532.0,95.7326,95.7414,95.7149,95.7238,1532.0
2018-09-20 13:20:00,108.49,108.49,108.47,108.47,1393.0,95.7326,95.7326,95.7149,95.7149,1393.0
2018-09-20 13:25:00,108.47,108.47,108.42,108.42,800.0,95.7149,95.7149,95.6708,95.6708,800.0
2018-09-20 13:30:00,108.42,108.45,108.42,108.42,5202.0,95.6708,95.6973,95.6708,95.6708,5202.0
2018-09-20 13:35:00,108.42,108.43,108.42,108.43,340.0,95.6708,95.6796,95.6708,95.6796,340.0
2018-09-20 13:40:00,108.43,108.45,108.42,108.45,2899.0,95.6796,95.6973,95.6708,95.6973,2899.0
2018-09-20 13:45:00,108.41,108.46,108.41,108.46,1430.0,95.662,95.7061,95.662,95.7061,1430.0
2018-09-20 13:50:00,108.47,108.48,108.43,108.43,2473.0,95.7149,95.7238,95.6796,95.6796,2473.0
2018-09-20 13:55:00,108.44,108.45,108.43,108.45,1630.0,95.6885,95.6973,95.6796,95.6973,1630.0
2018-09-20 14:00:00,108.43,108.46,108.42,108.45,7848.0,95.6796,95.7061,95.6708,95.6973,7848.0
2018-09-20 14:05:00,108.47,108.47,108.45,108.46,4141.0,95.7149,95.7149,95.6973,95.7061,4141.0
2018-09-20 14:10:00,108.48,108.5,108.48,108.49,1616.0,95.7238,95.7414,95.7238,95.7326,1616.0
2018-09-20 14:15:00,108.5,108.51,108.49,108.51,2855.0,95.7414,95.7502,95.7326,95.7502,2855.0
2018-09-20 14:20:00,108.49,108.51,108.47,108.47,3975.0,95.7326,95.7502,95.7149,95.7149,3975.0
2018-09-20 14:25:00,108.48,108.5,108.47,108.5,2932.0,95.7238,95.7414,95.7149,95.7414,2932.0
2018-09-20 14:30:00,108.5,108.5,108.48,108.5,6805.0,95.7414,95.7414,95.7238,95.7414,6805.0
2018-09-20 14:35:00,108.51,108.52,108.5,108.5,6744.0,95.7502,95.759,95.7414,95.7414,6744.0
2018-09-20 14:40:00,108.49,108.5,108.44,108.48,3856.0,95.7326,95.7414,95.6885,95.7238,3856.0
2018-09-20 14:45:00,108.49,108.52,108.49,108.52,4277.0,95.7326,95.759,95.7326,95.759,4277.0
2018-09-20 14:50:00,108.52,108.54,108.51,108.52,7194.0,95.759,95.7767,95.7502,95.759,7194.0
2018-09-20 14:55:00,108.52,108.53,108.5,108.51,4686.0,95.759,95.7679,95.7414,95.7502,4686.0
2018-09-20 15:00:00,108.52,108.53,108.51,108.51,1877.0,95.759,95.7679,95.7502,95.7502,1877.0
2018-09-20 15:05:00,108.51,108.52,108.49,108.5,4832.0,95.7502,95.759,95.7326,95.7414,4832.0
2018-09-20 15:10:00,108.51,108.57,108.5,108.56,8674.0,95.7502,95.8032,95.7414,95.7943,8674.0
2018-09-20 15:15:00,108.6,108.61,108.59,108.61,2870.0,95.8296,95.8385,95.8208,95.8385,2870.0
2018-09-20 15:20:00,108.59,108.59,108.54,108.54,3074.0,95.8208,95.8208,95.7767,95.7767,3074.0
2018-09-20 15:25:00,108.55,108.56,108.53,108.55,5039.0,95.7855,95.7943,95.7679,95.7855,5039.0
2018-09-20 15:30:00,108.53,108.55,108.52,108.53,3011.0,95.7679,95.7855,95.759,95.7679,3011.0
2018-09-20 15:35:00,108.53,108.53,108.51,108.51,3756.0,95.7679,95.7679,95.7502,95.7502,3756.0
2018-09-20 15:40:00,108.52,108.54,108.48,108.48,12844.0,95.759,95.7767,95.7238,95.7238,12844.0
2018-09-20 15:45:00,108.48,108.53,108.47,108.5,6658.0,95.7238,95.7679,95.7149,95.7414,6658.0
2018-09-20 15:50:00,108.49,108.5,108.46,108.48,17909.0,95.7326,95.7414,95.7061,95.7238,17909.0
2018-09-20 15:55:00,108.49,108.52,108.48,108.52,15082.0,95.7326,95.759,95.7238,95.759,15082.0
2018-09-21 09:30:00,108.76,108.76,108.61,108.71,28748.0,95.9708,95.9708,95.8385,95.9267,28748.0
2018-09-21 09:35:00,108.71,108.8,108.71,108.77,11300.0,95.9267,96.0061,95.9267,95.9797,11300.0
2018-09-21 09:40:00,108.8,108.8,108.74,108.76,3123.0,96.0061,96.0061,95.9532,95.9708,3123.0
2018-09-21 09:45:00,108.78,108.83,108.76,108.8,8718.0,95.9885,96.0326,95.9708,96.0061,8718.0
2018-09-21 09:50:00,108.81,108.81,108.77,108.81,9117.0,96.0149,96.0149,95.9797,96.0149,9117.0
2018-09-21 09:55:00,108.81,108.85,108.77,108.79,22115.0,96.0149,96.0502,95.9797,95.9973,22115.0
2018-09-21 10:00:00,108.79,108.86,108.78,108.79,2900.0,95.9973,96.0591,95.9885,95.9973,2900.0
2018-09-21 10:05:00,108.85,108.89,108.84,108.88,7177.0,96.0502,96.0855,96.0414,96.0767,7177.0
2018-09-21 10:10:00,108.89,108.89,108.8,108.84,5180.0,96.0855,96.0855,96.0061,96.0414,5180.0
2018-09-21 10:15:00,108.84,108.86,108.83,108.84,2402.0,96.0414,96.0591,96.0326,96.0414,2402.0
2018-09-21 10:20:00,108.87,108.87,108.76,108.8,7488.0,96.0679,96.0679,95.9708,96.0061,7488.0
2018-09-21 10:25:00,108.79,108.82,108.79,108.81,1998.0,95.9973,96.0238,95.9973,96.0149,1998.0
2018-09-21 10:30:00,108.79,108.8,108.76,108.77,6177.0,95.9973,96.0061,95.9708,95.9797,6177.0
2018-09-21 10:35:00,108.77,108.82,108.77,108.82,14493.0,95.9797,96.0238,95.9797,96.0238,14493.0
2018-09-21 10:40:00,108.79,108.8,108.78,108.78,633.0,95.9973,96.0061,95.9885,95.9885,633.0
2018-09-21 10:45:00,108.76,108.76,108.72,108.76,1555.0,95.9708,95.9708,95.9355,95.9708,1555.0
2018-09-21 10:50:00,108.76,108.76,108.7,108.7,1428.0,95.9708,95.9708,95.9179,95.9179,1428.0
2018-09-21 10:55:00,108.7,108.75,108.7,108.74,7935.0,95.9179,95.962,95.9179,95.9532,7935.0
2018-09-21 11:00:00,108.73,108.75,108.73,108.73,1900.0,95.9444,95.962,95.9444,95.9444,1900.0
2018-09-21 11:05:00,108.73,108.74,108.68,108.73,3303.0,95.9444,95.9532,95.9002,95.9444,3303.0
2018-09-21 11:10:00,108.74,108.74,108.71,108.72,2884.0,95.9532,95.9532,95.9267,95.9355,2884.0
2018-09-21 11:15:00,108.72,108.75,108.71,108.75,2807.0,95.9355,95.962,95.9267,95.962,2807.0
2018-09-21 11:20:00,108.74,108.77,108.73,108.77,2091.0,95.9532,95.9797,95.9444,95.9797,2091.0
2018-09-21 11:25:00,108.76,108.77,108.75,108.77,1500.0,95.9708,95.9797,95.962,95.9797,1500.0
2018-09-21 11:30:00,108.76,108.76,108.74,108.75,5564.0,95.9708,95.9708,95.9532,95.962,5564.0
2018-09-21 11:35:00,108.75,108.75,108.73,108.75,846.0,95.962,95.962,95.9444,95.962,846.0
2018-09-21 11:40:00,108.76,108.77,108.74,108.77,1504.0,95.9708,95.9797,95.9532,95.9797,1504.0
2018-09-21 11:45:00,108.77,108.82,108.76,108.8,8082.0,95.9797,96.0238,95.9708,96.0061,8082.0
2018-09-21 11:50:00,108.78,108.79,108.75,108.78,1572.0,95.9885,95.9973,95.962,95.9885,1572.0
2018-09-21 11:55:00,108.77,108.8,108.77,108.8,1899.0,95.9797,96.0061,95.9797,96.0061,1899.0
2018-09-21 12:00:00,108.8,108.83,108.8,108.81,2375.0,96.0061,96.0326,96.0061,96.0149,2375.0
2018-09-21 12:05:00,108.82,108.83,108.8,108.82,15071.0,96.0238,96.0326,96.0061,96.0238,15071.0
2018-09-21 12:10:00,108.83,108.85,108.81,108.81,3112.0,96.0326,96.0502,96.0149,96.0149,3112.0
2018-09-21 12:15:00,108.81,108.81,108.76,108.76,1863.0,96.0149,96.0149,95.9708,95.9708,1863.0
2018-09-21 12:20:00,108.77,108.77,108.74,108.75,2997.0,95.9797,95.9797,95.9532,95.962,2997.0
2018-09-21 12:25:00,108.76,108.83,108.74,108.76,12924.0,95.9708,96.0326,95.9532,95.9708,12924.0
2018-09-21 12:30:00,108.75,108.77,108.74,108.75,2262.0,95.962,95.9797,95.9532,95.962,2262.0
2018-09-21 12:35:00,108.75,108.75,108.71,108.74,1075.0,95.962,95.962,95.9267,95.9532,1075.0
2018-09-21 12:40:00,108.75,108.75,108.71,108.72,1869.0,95.962,95.962,95.9267,95.9355,1869.0
2018-09-21 12:45:00,108.72,108.75,108.72,108.75,3094.0,95.9355,95.962,95.9355,95.962,3094.0
2018-09-21 12:50:00,108.74,108.77,108.74,108.76,2183.0,95.9532,95.9797,95.9532,95.9708,2183.0
2018-09-21 12:55:00,108.77,108.77,108.75,108.76,1134.0,95.9797,95.9797,95.962,95.9708,1134.0
2018-09-21 13:00:00,108.74,108.75,108.73,108.73,670.0,95.9532,95.962,95.9444,95.9444,670.0
2018-09-21 13:05:00,108.73,108.75,108.71,108.71,2465.0,95.9444,95.962,95.9267,95.9267,2465.0
2018-09-21 13:10:00,108.72,108.73,108.7,108.72,2060.0,95.9355,95.9444,95.9179,95.9355,2060.0
2018-09-21 13:15:00,108.74,108.75,108.73,108.74,4824.0,95.9532,95.962,95.9444,95.9532,4824.0
2018-09-21 13:20:00,108.75,108.77,108.74,108.76,2553.0,95.962,95.9797,95.9532,95.9708,2553.0
2018-09-21 13:25:00,108.76,108.76,108.73,108.73,2391.0,95.9708,95.9708,95.9444,95.9444,2391.0
2018-09-21 13:30:00,108.74,108.74,108.72,108.72,1697.0,95.9532,95.9532,95.9355,95.9355,1697.0
2018-09-21 13:35:00,108.71,108.72,108.69,108.71,3100.0,95.9267,95.9355,95.9091,95.9267,3100.0
2018-09-21 13:40:00,108.72,108.75,108.72,108.75,2487.0,95.9355,95.962,95.9355,95.962,2487.0
2018-09-21 13:45:00,108.75,108.75,108.71,108.72,4219.0,95.962,95.962,95.9267,95.9355,4219.0
2018-09-21 13:50:00,108.71,108.71,108.67,108.69,3063.0,95.9267,95.9267,95.8914,95.9091,3063.0
2018-09-21 13:55:00,108.69,108.75,108.68,108.74,2555.0,95.9091,95.962,95.9002,95.9532,2555.0
2018-09-21 14:00:00,108.74,108.75,108.73,108.75,1300.0,95.9532,95.962,95.9444,95.962,1300.0
2018-09-21 14:05:00,108.73,108.75,108.72,108.75,1940.0,95.9444,95.962,95.9355,95.962,1940.0
2018-09-21 14:10:00,108.74,108.75,108.66,108.66,4373.0,95.9532,95.962,95.8826,95.8826,4373.0
2018-09-21 14:15:00,108.68,108.7,108.67,108.69,3518.0,95.9002,95.9179,95.8914,95.9091,3518.0
2018-09-21 14:20:00,108.69,108.73,108.69,108.72,2744.0,95.9091,95.9444,95.9091,95.9355,2744.0
2018-09-21 14:25:00,108.73,108.73,108.72,108.72,3003.0,95.9444,95.9444,95.9355,95.9355,3003.0
2018-09-21 14:30:00,108.73,108.74,108.72,108.73,2120.0,95.9444,95.9532,95.9355,95.9444,2120.0
2018-09-21 14:35:00,108.72,108.74,108.71,108.73,2910.0,95.9355,95.9532,95.9267,95.9444,2910.0
2018-09-21 14:40:00,108.73,108.73,108.7,108.71,1768.0,95.9444,95.9444,95.9179,95.9267,1768.0
2018-09-21 14:45:00,108.71,108.72,108.68,108.69,1738.0,95.9267,95.9355,95.9002,95.9091,1738.0
2018-09-21 14:50:00,108.68,108.68,108.64,108.64,3816.0,95.9002,95.9002,95.8649,95.8649,3816.0
2018-09-21 14:55:00,108.63,108.66,108.62,108.64,3070.0,95.8561,95.8826,95.8473,95.8649,3070.0
2018-09-21 15:00:00,108.64,108.67,108.64,108.67,3013.0,95.8649,95.8914,95.8649,95.8914,3013.0
2018-09-21 15:05:00,108.67,108.68,108.65,108.68,3155.0,95.8914,95.9002,95.8738,95.9002,3155.0
2018-09-21 15:10:00,108.69,108.72,108.68,108.72,1904.0,95.9091,95.9355,95.9002,95.9355,1904.0
2018-09-21 15:15:00,108.69,108.69,108.64,108.65,1808.0,95.9091,95.9091,95.8649,95.8738,1808.0
2018-09-21 15:20:00,108.65,108.68,108.65,108.67,1808.0,95.8738,95.9002,95.8738,95.8914,1808.0
2018-09-21 15:25:00,108.66,108.69,108.64,108.65,2375.0,95.8826,95.9091,95.8649,95.8738,2375.0
2018-09-21 15:30:00,108.64,108.67,108.63,108.67,5289.0,95.8649,95.8914,95.8561,95.8914,5289.0
2018-09-21 15:35:00,108.66,108.69,108.65,108.68,5109.0,95.8826,95.9091,95.8738,95.9002,5109.0
2018-09-21 15:40:00,108.67,108.68,108.65,108.67,4332.0,95.8914,95.9002,95.8738,95.8914,4332.0
2018-09-21 15:45:00,108.68,108.69,108.62,108.62,8655.0,95.9002,95.9091,95.8473,95.8473,8655.0
2018-09-21 15:50:00,108.62,108.67,108.62,108.66,5450.0,95.8473,95.8914,95.8473,95.8826,5450.0
2018-09-21 15:55:00,108.65,108.65,108.53,108.6,14975.0,95.8738,95.8738,95.7679,95.8296,14975.0
2018-09-24 09:30:00,107.93,107.98,107.85,107.91,9575.0,95.6696,95.7139,95.5987,95.6519,9575.0
2018-09-24 09:35:00,107.92,107.93,107.79,107.88,3599.0,95.6607,95.6696,95.5455,95.6253,3599.0
2018-09-24 09:40:00,107.86,107.9,107.86,107.86,2177.0,95.6075,95.643,95.6075,95.6075,2177.0
2018-09-24 09:45:00,107.86,107.87,107.74,107.74,3156.0,95.6075,95.6164,95.5012,95.5012,3156.0
2018-09-24 09:50:00,107.75,107.76,107.7,107.7,2600.0,95.51,95.5189,95.4657,95.4657,2600.0
2018-09-24 09:55:00,107.71,107.78,107.7,107.75,2969.0,95.4746,95.5366,95.4657,95.51,2969.0
2018-09-24 10:00:00,107.71,107.75,107.71,107.73,2735.0,95.4746,95.51,95.4746,95.4923,2735.0
2018-09-24 10:05:00,107.72,107.72,107.65,107.65,1392.0,95.4834,95.4834,95.4214,95.4214,1392.0
2018-09-24 10:10:00,107.65,107.67,107.63,107.67,1964.0,95.4214,95.4391,95.4037,95.4391,1964.0
2018-09-24 10:15:00,107.65,107.66,107.57,107.57,1705.0,95.4214,95.4303,95.3505,95.3505,1705.0
2018-09-24 10:20:00,107.56,107.58,107.56,107.58,2103.0,95.3416,95.3593,95.3416,95.3593,2103.0
2018-09-24 10:25:00,107.55,107.56,107.49,107.49,3553.0,95.3328,95.3416,95.2796,95.2796,3553.0
2018-09-24 10:30:00,107.49,107.5,107.47,107.48,987.0,95.2796,95.2884,95.2618,95.2707,987.0
2018-09-24 10:35:00,107.48,107.53,107.35,107.35,7065.0,95.2707,95.315,95.1555,95.1555,7065.0
2018-09-24 10:40:00,107.32,107.44,107.31,107.37,3820.0,95.1289,95.2352,95.12,95.1732,3820.0
2018-09-24 10:45:00,107.36,107.36,107.31,107.31,2376.0,95.1643,95.1643,95.12,95.12,2376.0
2018-09-24 10:50:00,107.31,107.38,107.29,107.29,7407.0,95.12,95.1821,95.1023,95.1023,7407.0
2018-09-24 10:55:00,107.28,107.36,107.28,107.36,2749.0,95.0934,95.1643,95.0934,95.1643,2749.0
2018-09-24 11:00:00,107.42,107.43,107.36,107.36,1556.0,95.2175,95.2264,95.1643,95.1643,1556.0
2018-09-24 11:05:00,107.37,107.38,107.34,107.37,2187.0,95.1732,95.1821,95.1466,95.1732,2187.0
2018-09-24 11:10:00,107.34,107.36,107.31,107.34,2503.0,95.1466,95.1643,95.12,95.1466,2503.0
2018-09-24 11:15:00,107.38,107.4,107.35,107.39,4911.0,95.1821,95.1998,95.1555,95.1909,4911.0
2018-09-24 11:20:00,107.4,107.42,107.38,107.42,2621.0,95.1998,95.2175,95.1821,95.2175,2621.0
2018-09-24 11:25:00,107.44,107.47,107.38,107.38,7190.0,95.2352,95.2618,95.1821,95.1821,7190.0
2018-09-24 11:30:00,107.38,107.39,107.34,107.34,3104.0,95.1821,95.1909,95.1466,95.1466,3104.0
2018-09-24 11:35:00,107.33,107.34,107.28,107.3,6532.0,95.1377,95.1466,95.0934,95.1112,6532.0
2018-09-24 11:40:00,107.32,107.32,107.28,107.29,1000.0,95.1289,95.1289,95.0934,95.1023,1000.0
2018-09-24 11:45:00,107.29,107.33,107.28,107.32,1223.0,95.1023,95.1377,95.0934,95.1289,1223.0
2018-09-24 11:50:00,107.32,107.34,107.29,107.29,3265.0,95.1289,95.1466,95.1023,95.1023,3265.0
2018-09-24 11:55:00,107.32,107.32,107.27,107.28,659.0,95.1289,95.1289,95.0846,95.0934,659.0
2018-09-24 12:00:00,107.28,107.31,107.27,107.3,5043.0,95.0934,95.12,95.0846,95.1112,5043.0
2018-09-24 12:05:00,107.29,107.33,107.25,107.25,1845.0,95.1023,95.1377,95.0668,95.0668,1845.0
2018-09-24 12:10:00,107.27,107.28,107.25,107.28,4150.0,95.0846,95.0934,95.0668,95.0934,4150.0
2018-09-24 12:15:00,107.25,107.27,107.22,107.25,2970.0,95.0668,95.0846,95.0402,95.0668,2970.0
2018-09-24 12:20:00,107.26,107.26,107.23,107.25,1240.0,95.0757,95.0757,95.0491,95.0668,1240.0
2018-09-24 12:25:00,107.25,107.29,107.25,107.29,3380.0,95.0668,95.1023,95.0668,95.1023,3380.0
2018-09-24 12:30:00,107.26,107.28,107.26,107.27,2660.0,95.0757,95.0934,95.0757,95.0846,2660.0
2018-09-24 12:35:00,107.26,107.26,107.22,107.22,2421.0,95.0757,95.0757,95.0402,95.0402,2421.0
2018-09-24 12:40:00,107.22,107.24,107.21,107.23,1324.0,95.0402,95.058,95.0314,95.0491,1324.0
2018-09-24 12:45:00,107.27,107.3,107.25,107.29,1756.0,95.0846,95.1112,95.0668,95.1023,1756.0
2018-09-24 12:50:00,107.3,107.31,107.25,107.25,4092.0,95.1112,95.12,95.0668,95.0668,4092.0
2018-09-24 12:55:00,107.24,107.24,107.21,107.22,1000.0,95.058,95.058,95.0314,95.0402,1000.0
2018-09-24 13:00:00,107.22,107.24,107.19,107.19,8615.0,95.0402,95.058,95.0136,95.0136,8615.0
2018-09-24 13:05:00,107.2,107.21,107.2,107.21,2344.0,95.0225,95.0314,95.0225,95.0314,2344.0
2018-09-24 13:10:00,107.21,107.23,107.2,107.21,2052.0,95.0314,95.0491,95.0225,95.0314,2052.0
2018-09-24 13:15:00,107.21,107.22,107.18,107.19,2634.0,95.0314,95.0402,95.0048,95.0136,2634.0
2018-09-24 13:20:00,107.21,107.28,107.21,107.27,2632.0,95.0314,95.0934,95.0314,95.0846,2632.0
2018-09-24 13:25:00,107.25,107.25,107.23,107.24,7113.0,95.0668,95.0668,95.0491,95.058,7113.0
2018-09-24 13:30:00,107.24,107.31,107.24,107.31,1559.0,95.058,95.12,95.058,95.12,1559.0
2018-09-24 13:35:00,107.31,107.33,107.28,107.3,2061.0,95.12,95.1377,95.0934,95.1112,2061.0
2018-09-24 13:40:00,107.31,107.34,107.31,107.34,3109.0,95.12,95.1466,95.12,95.1466,3109.0
2018-09-24 13:45:00,107.34,107.34,107.31,107.32,2525.0,95.1466,95.1466,95.12,95.1289,2525.0
2018-09-24 13:50:00,107.32,107.34,107.32,107.33,2301.0,95.1289,95.1466,95.1289,95.1377,2301.0
2018-09-24 13:55:00,107.31,107.35,107.31,107.34,5735.0,95.12,95.1555,95.12,95.1466,5735.0
2018-09-24 14:00:00,107.33,107.37,107.33,107.36,4137.0,95.1377,95.1732,95.1377,95.1643,4137.0
2018-09-24 14:05:00,107.36,107.41,107.36,107.4,3904.0,95.1643,95.2087,95.1643,95.1998,3904.0
2018-09-24 14:10:00,107.42,107.44,107.4,107.44,7475.0,95.2175,95.2352,95.1998,95.2352,7475.0
2018-09-24 14:15:00,107.44,107.45,107.42,107.43,2507.0,95.2352,95.2441,95.2175,95.2264,2507.0
2018-09-24 14:20:00,107.42,107.43,107.37,107.37,5419.0,95.2175,95.2264,95.1732,95.1732,5419.0
2018-09-24 14:25:00,107.36,107.41,107.35,107.39,6350.0,95.1643,95.2087,95.1555,95.1909,6350.0
2018-09-24 14:30:00,107.39,107.42,107.38,107.38,5151.0,95.1909,95.2175,95.1821,95.1821,5151.0
2018-09-24 14:35:00,107.37,107.43,107.37,107.42,2316.0,95.1732,95.2264,95.1732,95.2175,2316.0
2018-09-24 14:40:00,107.41,107.44,107.41,107.41,3125.0,95.2087,95.2352,95.2087,95.2087,3125.0
2018-09-24 14:45:00,107.41,107.43,107.4,107.41,4372.0,95.2087,95.2264,95.1998,95.2087,4372.0
2018-09-24 14:50:00,107.42,107.44,107.41,107.43,2986.0,95.2175,95.2352,95.2087,95.2264,2986.0
2018-09-24 14:55:00,107.44,107.44,107.39,107.4,7676.0,95.2352,95.2352,95.1909,95.1998,7676.0
2018-09-24 15:00:00,107.39,107.42,107.38,107.41,6148.0,95.1909,95.2175,95.1821,95.2087,6148.0
2018-09-24 15:05:00,107.41,107.45,107.4,107.42,5382.0,95.2087,95.2441,95.1998,95.2175,5382.0
2018-09-24 15:10:00,107.44,107.44,107.4,107.4,3000.0,95.2352,95.2352,95.1998,95.1998,3000.0
2018-09-24 15:15:00,107.4,107.43,107.39,107.42,5896.0,95.1998,95.2264,95.1909,95.2175,5896.0
2018-09-24 15:20:00,107.42,107.43,107.39,107.4,6269.0,95.2175,95.2264,95.1909,95.1998,6269.0
2018-09-24 15:25:00,107.4,107.41,107.39,107.4,4096.0,95.1998,95.2087,95.1909,95.1998,4096.0
2018-09-24 15:30:00,107.4,107.4,107.37,107.37,10520.0,95.1998,95.1998,95.1732,95.1732,10520.0
2018-09-24 15:35:00,107.36,107.38,107.35,107.37,8616.0,95.1643,95.1821,95.1555,95.1732,8616.0
2018-09-24 15:40:00,107.36,107.36,107.34,107.36,9437.0,95.1643,95.1643,95.1466,95.1643,9437.0
2018-09-24 15:45:00,107.36,107.39,107.36,107.37,14229.0,95.1643,95.1909,95.1643,95.1732,14229.0
2018-09-24 15:50:00,107.38,107.38,107.34,107.35,15021.0,95.1821,95.1821,95.1466,95.1555,15021.0
2018-09-24 15:55:00,107.35,107.38,107.33,107.33,14514.0,95.1555,95.1821,95.1377,95.1377,14514.0
2018-09-25 09:30:00,107.53,107.6,107.39,107.39,10885.0,95.315,95.3771,95.1909,95.1909,10885.0
2018-09-25 09:35:00,107.41,107.41,107.37,107.39,877.0,95.2087,95.2087,95.1732,95.1909,877.0
2018-09-25 09:40:00,107.41,107.5,107.41,107.5,5067.0,95.2087,95.2884,95.2087,95.2884,5067.0
2018-09-25 09:45:00,107.47,107.47,107.38,107.38,2835.0,95.2618,95.2618,95.1821,95.1821,2835.0
2018-09-25 09:50:00,107.38,107.39,107.36,107.37,900.0,95.1821,95.1909,95.1643,95.1732,900.0
2018-09-25 09:55:00,107.34,107.35,107.24,107.24,5261.0,95.1466,95.1555,95.058,95.058,5261.0
2018-09-25 10:00:00,107.23,107.3,107.23,107.3,1048.0,95.0491,95.1112,95.0491,95.1112,1048.0
2018-09-25 10:05:00,107.31,107.33,107.24,107.26,4660.0,95.12,95.1377,95.058,95.0757,4660.0
2018-09-25 10:10:00,107.27,107.29,107.24,107.29,2522.0,95.0846,95.1023,95.058,95.1023,2522.0
2018-09-25 10:15:00,107.29,107.31,107.29,107.3,1243.0,95.1023,95.12,95.1023,95.1112,1243.0
2018-09-25 10:20:00,107.27,107.28,107.25,107.26,4741.0,95.0846,95.0934,95.0668,95.0757,4741.0
2018-09-25 10:25:00,107.22,107.26,107.22,107.26,1500.0,95.0402,95.0757,95.0402,95.0757,1500.0
2018-09-25 10:30:00,107.27,107.27,107.23,107.24,7442.0,95.0846,95.0846,95.0491,95.058,7442.0
2018-09-25 10:35:00,107.24,107.25,107.2,107.23,2736.0,95.058,95.0668,95.0225,95.0491,2736.0
2018-09-25 10:40:00,107.24,107.28,107.24,107.28,1400.0,95.058,95.0934,95.058,95.0934,1400.0
2018-09-25 10:45:00,107.3,107.35,107.29,107.32,2722.0,95.1112,95.1555,95.1023,95.1289,2722.0
2018-09-25 10:50:00,107.35,107.35,107.32,107.34,1834.0,95.1555,95.1555,95.1289,95.1466,1834.0
2018-09-25 10:55:00,107.35,107.36,107.25,107.25,3981.0,95.1555,95.1643,95.0668,95.0668,3981.0
2018-09-25 11:00:00,107.22,107.24,107.17,107.21,3820.0,95.0402,95.058,94.9959,95.0314,3820.0
2018-09-25 11:05:00,107.24,107.27,107.24,107.27,1385.0,95.058,95.0846,95.058,95.0846,1385.0
2018-09-25 11:10:00,107.28,107.29,107.26,107.27,1903.0,95.0934,95.1023,95.0757,95.0846,1903.0
2018-09-25 11:15:00,107.29,107.29,107.25,107.27,1514.0,95.1023,95.1023,95.0668,95.0846,1514.0
2018-09-25 11:20:00,107.22,107.24,107.21,107.24,2506.0,95.0402,95.058,95.0314,95.058,2506.0
2018-09-25 11:25:00,107.24,107.28,107.23,107.28,1488.0,95.058,95.0934,95.0491,95.0934,1488.0
2018-09-25 11:30:00,107.32,107.33,107.28,107.33,6921.0,95.1289,95.1377,95.0934,95.1377,6921.0
2018-09-25 11:35:00,107.3,107.33,107.3,107.33,3374.0,95.1112,95.1377,95.1112,95.1377,3374.0
2018-09-25 11:40:00,107.33,107.33,107.31,107.32,1641.0,95.1377,95.1377,95.12,95.1289,1641.0
2018-09-25 11:45:00,107.33,107.33,107.3,107.31,757.0,95.1377,95.1377,95.1112,95.12,757.0
2018-09-25 11:50:00,107.3,107.33,107.29,107.33,2240.0,95.1112,95.1377,95.1023,95.1377,2240.0
2018-09-25 11:55:00,107.3,107.3,107.26,107.27,1810.0,95.1112,95.1112,95.0757,95.0846,1810.0
2018-09-25 12:00:00,107.28,107.32,107.28,107.31,2214.0,95.0934,95.1289,95.0934,95.12,2214.0
2018-09-25 12:05:00,107.3,107.33,107.3,107.33,1188.0,95.1112,95.1377,95.1112,95.1377,1188.0
2018-09-25 12:10:00,107.33,107.33,107.29,107.3,5815.0,95.1377,95.1377,95.1023,95.1112,5815.0
2018-09-25 12:15:00,107.29,107.3,107.27,107.27,2784.0,95.1023,95.1112,95.0846,95.0846,2784.0
2018-09-25 12:20:00,107.28,107.3,107.28,107.29,3393.0,95.0934,95.1112,95.0934,95.1023,3393.0
2018-09-25 12:25:00,107.3,107.3,107.28,107.29,1047.0,95.1112,95.1112,95.0934,95.1023,1047.0
2018-09-25 12:30:00,107.29,107.3,107.27,107.29,4264.0,95.1023,95.1112,95.0846,95.1023,4264.0
2018-09-25 12:35:00,107.28,107.29,107.25,107.25,5551.0,95.0934,95.1023,95.0668,95.0668,5551.0
2018-09-25 12:40:00,107.27,107.27,107.24,107.25,864.0,95.0846,95.0846,95.058,95.0668,864.0
2018-09-25 12:45:00,107.23,107.23,107.2,107.21,2980.0,95.0491,95.0491,95.0225,95.0314,2980.0
2018-09-25 12:50:00,107.21,107.24,107.2,107.24,4765.0,95.0314,95.058,95.0225,95.058,4765.0
2018-09-25 12:55:00,107.24,107.25,107.23,107.23,2972.0,95.058,95.0668,95.0491,95.0491,2972.0
2018-09-25 13:00:00,107.19,107.19,107.16,107.17,1932.0,95.0136,95.0136,94.9871,94.9959,1932.0
2018-09-25 13:05:00,107.18,107.19,107.18,107.18,1100.0,95.0048,95.0136,95.0048,95.0048,1100.0
2018-09-25 13:10:00,107.14,107.17,107.13,107.17,2624.0,94.9693,94.9959,94.9605,94.9959,2624.0
2018-09-25 13:15:00,107.15,107.17,107.14,107.16,3585.0,94.9782,94.9959,94.9693,94.9871,3585.0
2018-09-25 13:20:00,107.15,107.15,107.12,107.13,3342.0,94.9782,94.9782,94.9516,94.9605,3342.0
2018-09-25 13:25:00,107.12,107.14,107.12,107.12,2370.0,94.9516,94.9693,94.9516,94.9516,2370.0
2018-09-25 13:30:00,107.12,107.12,107.1,107.12,2102.0,94.9516,94.9516,94.9339,94.9516,2102.0
2018-09-25 13:35:00,107.1,107.11,107.09,107.1,1292.0,94.9339,94.9427,94.925,94.9339,1292.0
2018-09-25 13:40:00,107.1,107.1,106.98,107.0,4845.0,94.9339,94.9339,94.8275,94.8452,4845.0
2018-09-25 13:45:00,107.0,107.03,106.98,107.02,2735.0,94.8452,94.8718,94.8275,94.863,2735.0
2018-09-25 13:50:00,107.02,107.05,107.02,107.04,4817.0,94.863,94.8896,94.863,94.8807,4817.0
2018-09-25 13:55:00,107.05,107.08,107.02,107.07,1329.0,94.8896,94.9161,94.863,94.9073,1329.0
2018-09-25 14:00:00,107.06,107.09,107.05,107.09,1300.0,94.8984,94.925,94.8896,94.925,1300.0
2018-09-25 14:05:00,107.1,107.11,107.07,107.07,4060.0,94.9339,94.9427,94.9073,94.9073,4060.0
2018-09-25 14:10:00,107.08,107.12,107.08,107.12,77412.0,94.9161,94.9516,94.9161,94.9516,77412.0
2018-09-25 14:15:00,107.1,107.14,107.1,107.14,10948.0,94.9339,94.9693,94.9339,94.9693,10948.0
2018-09-25 14:20:00,107.16,107.16,107.13,107.14,3707.0,94.9871,94.9871,94.9605,94.9693,3707.0
2018-09-25 14:25:00,107.15,107.16,107.14,107.15,2863.0,94.9782,94.9871,94.9693,94.9782,2863.0
2018-09-25 14:30:00,107.15,107.15,107.1,107.1,4124.0,94.9782,94.9782,94.9339,94.9339,4124.0
2018-09-25 14:35:00,107.11,107.11,107.09,107.09,2841.0,94.9427,94.9427,94.925,94.925,2841.0
2018-09-25 14:40:00,107.1,107.1,107.07,107.07,3985.0,94.9339,94.9339,94.9073,94.9073,3985.0
2018-09-25 14:45:00,107.06,107.07,107.02,107.02,3617.0,94.8984,94.9073,94.863,94.863,3617.0
2018-09-25 14:50:00,107.03,107.03,106.99,107.02,5121.0,94.8718,94.8718,94.8364,94.863,5121.0
2018-09-25 14:55:00,107.03,107.08,107.03,107.07,14358.0,94.8718,94.9161,94.8718,94.9073,14358.0
2018-09-25 15:00:00,107.08,107.09,107.05,107.07,3578.0,94.9161,94.925,94.8896,94.9073,3578.0
2018-09-25 15:05:00,107.07,107.07,107.04,107.07,41057.0,94.9073,94.9073,94.8807,94.9073,41057.0
2018-09-25 15:10:00,107.08,107.08,107.04,107.05,3071.0,94.9161,94.9161,94.8807,94.8896,3071.0
2018-09-25 15:15:00,107.04,107.07,107.03,107.05,2327.0,94.8807,94.9073,94.8718,94.8896,2327.0
2018-09-25 15:20:00,107.04,107.08,107.04,107.07,2451.0,94.8807,94.9161,94.8807,94.9073,2451.0
2018-09-25 15:25:00,107.07,107.09,107.07,107.09,1466.0,94.9073,94.925,94.9073,94.925,1466.0
2018-09-25 15:30:00,107.09,107.11,107.07,107.1,3247.0,94.925,94.9427,94.9073,94.9339,3247.0
2018-09-25 15:35:00,107.1,107.13,107.09,107.1,2944.0,94.9339,94.9605,94.925,94.9339,2944.0
2018-09-25 15:40:00,107.09,107.11,107.07,107.07,14724.0,94.925,94.9427,94.9073,94.9073,14724.0
2018-09-25 15:45:00,107.07,107.09,107.06,107.07,2193.0,94.9073,94.925,94.8984,94.9073,2193.0
2018-09-25 15:50:00,107.06,107.06,107.02,107.02,5426.0,94.8984,94.8984,94.863,94.863,5426.0
2018-09-25 15:55:00,107.03,107.04,106.96,107.04,10385.0,94.8718,94.8807,94.8098,94.8807,10385.0
2018-09-26 09:30:00,107.07,107.15,106.87,107.08,10343.0,94.9073,94.9782,94.73,94.9161,10343.0
2018-09-26 09:35:00,107.06,107.2,107.06,107.2,3656.0,94.8984,95.0225,94.8984,95.0225,3656.0
2018-09-26 09:40:00,107.2,107.21,107.16,107.2,2553.0,95.0225,95.0314,94.9871,95.0225,2553.0
2018-09-26 09:45:00,107.17,107.18,107.13,107.13,4741.0,94.9959,95.0048,94.9605,94.9605,4741.0
2018-09-26 09:50:00,107.13,107.16,107.12,107.14,1026.0,94.9605,94.9871,94.9516,94.9693,1026.0
2018-09-26 09:55:00,107.12,107.13,107.03,107.04,4936.0,94.9516,94.9605,94.8718,94.8807,4936.0
2018-09-26 10:00:00,107.03,107.05,106.98,106.99,3589.0,94.8718,94.8896,94.8275,94.8364,3589.0
2018-09-26 10:05:00,106.98,106.98,106.95,106.95,2097.0,94.8275,94.8275,94.8009,94.8009,2097.0
2018-09-26 10:10:00,106.94,106.98,106.91,106.98,2100.0,94.792,94.8275,94.7655,94.8275,2100.0
2018-09-26 10:15:00,107.0,107.01,106.99,106.99,2894.0,94.8452,94.8541,94.8364,94.8364,2894.0
2018-09-26 10:20:00,107.02,107.03,107.0,107.02,6625.0,94.863,94.8718,94.8452,94.863,6625.0
2018-09-26 10:25:00,107.01,107.04,107.01,107.03,800.0,94.8541,94.8807,94.8541,94.8718,800.0
2018-09-26 10:30:00,107.02,107.05,107.02,107.02,4129.0,94.863,94.8896,94.863,94.863,4129.0
2018-09-26 10:35:00,107.02,107.08,107.02,107.08,1851.0,94.863,94.9161,94.863,94.9161,1851.0
2018-09-26 10:40:00,107.05,107.08,107.05,107.07,1295.0,94.8896,94.9161,94.8896,94.9073,1295.0
2018-09-26 10:45:00,107.07,107.1,107.05,107.08,1200.0,94.9073,94.9339,94.8896,94.9161,1200.0
2018-09-26 10:50:00,107.05,107.06,107.04,107.05,8521.0,94.8896,94.8984,94.8807,94.8896,8521.0
2018-09-26 10:55:00,107.05,107.07,107.04,107.06,2384.0,94.8896,94.9073,94.8807,94.8984,2384.0
2018-09-26 11:00:00,107.06,107.08,107.05,107.07,4430.0,94.8984,94.9161,94.8896,94.9073,4430.0
2018-09-26 11:05:00,107.07,107.1,107.07,107.1,1038.0,94.9073,94.9339,94.9073,94.9339,1038.0
2018-09-26 11:10:00,107.1,107.11,107.07,107.07,2533.0,94.9339,94.9427,94.9073,94.9073,2533.0
2018-09-26 11:15:00,107.08,107.12,107.08,107.11,3656.0,94.9161,94.9516,94.9161,94.9427,3656.0
2018-09-26 11:20:00,107.12,107.13,107.11,107.12,1829.0,94.9516,94.9605,94.9427,94.9516,1829.0
2018-09-26 11:25:00,107.12,107.16,107.11,107.16,5363.0,94.9516,94.9871,94.9427,94.9871,5363.0
2018-09-26 11:30:00,107.16,107.16,107.12,107.12,2391.0,94.9871,94.9871,94.9516,94.9516,2391.0
2018-09-26 11:35:00,107.12,107.13,107.1,107.12,3667.0,94.9516,94.9605,94.9339,94.9516,3667.0
2018-09-26 11:40:00,107.12,107.15,107.1,107.11,3520.0,94.9516,94.9782,94.9339,94.9427,3520.0
2018-09-26 11:45:00,107.11,107.13,107.1,107.1,5690.0,94.9427,94.9605,94.9339,94.9339,5690.0
2018-09-26 11:50:00,107.1,107.11,107.08,107.09,5377.0,94.9339,94.9427,94.9161,94.925,5377.0
2018-09-26 11:55:00,107.09,107.13,107.09,107.12,5311.0,94.925,94.9605,94.925,94.9516,5311.0
2018-09-26 12:00:00,107.12,107.12,107.11,107.12,463.0,94.9516,94.9516,94.9427,94.9516,463.0
2018-09-26 12:05:00,107.11,107.12,107.07,107.07,4079.0,94.9427,94.9516,94.9073,94.9073,4079.0
2018-09-26 12:10:00,107.07,107.1,107.07,107.1,6394.0,94.9073,94.9339,94.9073,94.9339,6394.0
2018-09-26 12:15:00,107.1,107.12,107.1,107.12,1800.0,94.9339,94.9516,94.9339,94.9516,1800.0
2018-09-26 12:20:00,107.12,107.15,107.12,107.14,7978.0,94.9516,94.9782,94.9516,94.9693,7978.0
2018-09-26 12:25:00,107.15,107.17,107.14,107.17,3535.0,94.9782,94.9959,94.9693,94.9959,3535.0
2018-09-26 12:30:00,107.17,107.21,107.17,107.21,4300.0,94.9959,95.0314,94.9959,95.0314,4300.0
2018-09-26 12:35:00,107.22,107.24,107.22,107.23,2320.0,95.0402,95.058,95.0402,95.0491,2320.0
2018-09-26 12:40:00,107.23,107.23,107.22,107.22,1732.0,95.0491,95.0491,95.0402,95.0402,1732.0
2018-09-26 12:45:00,107.22,107.25,107.22,107.25,4681.0,95.0402,95.0668,95.0402,95.0668,4681.0
2018-09-26 12:50:00,107.25,107.28,107.25,107.28,5756.0,95.0668,95.0934,95.0668,95.0934,5756.0
2018-09-26 12:55:00,107.27,107.31,107.26,107.3,6401.0,95.0846,95.12,95.0757,95.1112,6401.0
2018-09-26 13:00:00,107.3,107.33,107.3,107.3,26769.0,95.1112,95.1377,95.1112,95.1112,26769.0
2018-09-26 13:05:00,107.29,107.3,107.25,107.26,4654.0,95.1023,95.1112,95.0668,95.0757,4654.0
2018-09-26 13:10:00,107.26,107.28,107.26,107.27,8200.0,95.0757,95.0934,95.0757,95.0846,8200.0
2018-09-26 13:15:00,107.27,107.28,107.26,107.26,5886.0,95.0846,95.0934,95.0757,95.0757,5886.0
2018-09-26 13:20:00,107.26,107.27,107.26,107.26,2524.0,95.0757,95.0846,95.0757,95.0757,2524.0
2018-09-26 13:25:00,107.27,107.28,107.25,107.26,112857.0,95.0846,95.0934,95.0668,95.0757,112857.0
2018-09-26 13:30:00,107.25,107.28,107.24,107.26,5042.0,95.0668,95.0934,95.058,95.0757,5042.0
2018-09-26 13:35:00,107.26,107.29,107.24,107.25,132828.0,95.0757,95.1023,95.058,95.0668,132828.0
2018-09-26 13:40:00,107.24,107.24,107.22,107.24,3762.0,95.058,95.058,95.0402,95.058,3762.0
2018-09-26 13:45:00,107.25,107.25,107.23,107.24,2659.0,95.0668,95.0668,95.0491,95.058,2659.0
2018-09-26 13:50:00,107.24,107.24,107.23,107.23,6116.0,95.058,95.058,95.0491,95.0491,6116.0
2018-09-26 13:55:00,107.22,107.23,107.19,107.21,5302.0,95.0402,95.0491,95.0136,95.0314,5302.0
2018-09-26 14:00:00,107.21,107.42,107.21,107.4,16233.0,95.0314,95.2175,95.0314,95.1998,16233.0
2018-09-26 14:05:00,107.38,107.39,107.27,107.28,5840.0,95.1821,95.1909,95.0846,95.0934,5840.0
2018-09-26 14:10:00,107.28,107.35,107.27,107.33,7253.0,95.0934,95.1555,95.0846,95.1377,7253.0
2018-09-26 14:15:00,107.34,107.49,107.33,107.44,5387.0,95.1466,95.2796,95.1377,95.2352,5387.0
2018-09-26 14:20:00,107.45,107.45,107.38,107.39,5516.0,95.2441,95.2441,95.1821,95.1909,5516.0
2018-09-26 14:25:00,107.39,107.4,107.33,107.37,9530.0,95.1909,95.1998,95.1377,95.1732,9530.0
2018-09-26 14:30:00,107.37,107.4,107.34,107.37,5905.0,95.1732,95.1998,95.1466,95.1732,5905.0
2018-09-26 14:35:00,107.37,107.37,107.26,107.3,24826.0,95.1732,95.1732,95.0757,95.1112,24826.0
2018-09-26 14:40:00,107.3,107.3,107.24,107.24,3669.0,95.1112,95.1112,95.058,95.058,3669.0
2018-09-26 14:45:00,107.23,107.23,107.14,107.18,13230.0,95.0491,95.0491,94.9693,95.0048,13230.0
2018-09-26 14:50:00,107.17,107.19,107.14,107.14,5434.0,94.9959,95.0136,94.9693,94.9693,5434.0
2018-09-26 14:55:00,107.14,107.2,107.14,107.19,13508.0,94.9693,95.0225,94.9693,95.0136,13508.0
2018-09-26 15:00:00,107.18,107.18,107.09,107.12,38184.0,95.0048,95.0048,94.925,94.9516,38184.0
2018-09-26 15:05:00,107.11,107.15,107.06,107.14,27471.0,94.9427,94.9782,94.8984,94.9693,27471.0
2018-09-26 15:10:00,107.15,107.15,107.1,107.14,6312.0,94.9782,94.9782,94.9339,94.9693,6312.0
2018-09-26 15:15:00,107.13,107.17,107.12,107.17,4300.0,94.9605,94.9959,94.9516,94.9959,4300.0
2018-09-26 15:20:00,107.18,107.26,107.18,107.21,3536.0,95.0048,95.0757,95.0048,95.0314,3536.0
2018-09-26 15:25:00,107.2,107.2,107.15,107.15,15158.0,95.0225,95.0225,94.9782,94.9782,15158.0
2018-09-26 15:30:00,107.15,107.15,107.03,107.03,11597.0,94.9782,94.9782,94.8718,94.8718,11597.0
2018-09-26 15:35:00,107.03,107.03,106.96,106.98,7894.0,94.8718,94.8718,94.8098,94.8275,7894.0
2018-09-26 15:40:00,106.98,106.98,106.85,106.85,10320.0,94.8275,94.8275,94.7123,94.7123,10320.0
2018-09-26 15:45:00,106.83,106.83,106.51,106.59,28124.0,94.6945,94.6945,94.4109,94.4818,28124.0
2018-09-26 15:50:00,106.58,106.65,106.55,106.58,56568.0,94.4729,94.535,94.4463,94.4729,56568.0
2018-09-26 15:55:00,106.57,106.63,106.52,106.59,56406.0,94.4641,94.5173,94.4198,94.4818,56406.0
2018-09-27 09:30:00,106.7,106.74,106.59,106.59,10893.0,94.5793,94.6148,94.4818,94.4818,10893.0
2018-09-27 09:35:00,106.53,106.61,106.52,106.61,5954.0,94.4286,94.4995,94.4198,94.4995,5954.0
2018-09-27 09:40:00,106.66,106.73,106.65,106.67,1226.0,94.5439,94.6059,94.535,94.5527,1226.0
2018-09-27 09:45:00,106.74,106.75,106.7,106.7,2887.0,94.6148,94.6236,94.5793,94.5793,2887.0
2018-09-27 09:50:00,106.69,106.71,106.65,106.71,3028.0,94.5704,94.5882,94.535,94.5882,3028.0
2018-09-27 09:55:00,106.7,106.72,106.68,106.68,2195.0,94.5793,94.597,94.5616,94.5616,2195.0
2018-09-27 10:00:00,106.72,106.89,106.72,106.86,6137.0,94.597,94.7477,94.597,94.7211,6137.0
2018-09-27 10:05:00,106.84,106.84,106.79,106.82,3342.0,94.7034,94.7034,94.6591,94.6857,3342.0
2018-09-27 10:10:00,106.81,106.83,106.8,106.82,5807.0,94.6768,94.6945,94.6679,94.6857,5807.0
2018-09-27 10:15:00,106.83,106.89,106.83,106.87,2800.0,94.6945,94.7477,94.6945,94.73,2800.0
2018-09-27 10:20:00,106.87,106.89,106.84,106.84,20908.0,94.73,94.7477,94.7034,94.7034,20908.0
2018-09-27 10:25:00,106.84,106.91,106.84,106.9,2208.0,94.7034,94.7655,94.7034,94.7566,2208.0
2018-09-27 10:30:00,106.9,106.93,106.89,106.9,2411.0,94.7566,94.7832,94.7477,94.7566,2411.0
2018-09-27 10:35:00,106.93,106.98,106.93,106.98,2726.0,94.7832,94.8275,94.7832,94.8275,2726.0
2018-09-27 10:40:00,106.98,107.02,106.98,107.02,5554.0,94.8275,94.863,94.8275,94.863,5554.0
2018-09-27 10:45:00,107.01,107.02,106.97,106.99,1400.0,94.8541,94.863,94.8186,94.8364,1400.0
2018-09-27 10:50:00,107.0,107.0,107.0,107.0,200.0,94.8452,94.8452,94.8452,94.8452,200.0
2018-09-27 10:55:00,106.96,106.97,106.95,106.95,1272.0,94.8098,94.8186,94.8009,94.8009,1272.0
2018-09-27 11:00:00,106.99,107.01,106.98,107.01,3691.0,94.8364,94.8541,94.8275,94.8541,3691.0
2018-09-27 11:05:00,107.0,107.0,106.96,106.98,10440.0,94.8452,94.8452,94.8098,94.8275,10440.0
2018-09-27 11:10:00,106.97,106.98,106.88,106.9,2756.0,94.8186,94.8275,94.7389,94.7566,2756.0
2018-09-27 11:15:00,106.9,106.96,106.9,106.93,1898.0,94.7566,94.8098,94.7566,94.7832,1898.0
2018-09-27 11:20:00,106.94,106.99,106.93,106.99,2795.0,94.792,94.8364,94.7832,94.8364,2795.0
2018-09-27 11:25:00,106.99,107.01,106.95,107.01,1259.0,94.8364,94.8541,94.8009,94.8541,1259.0
2018-09-27 11:30:00,106.99,107.01,106.96,106.98,4340.0,94.8364,94.8541,94.8098,94.8275,4340.0
2018-09-27 11:35:00,106.97,106.98,106.93,106.97,2582.0,94.8186,94.8275,94.7832,94.8186,2582.0
2018-09-27 11:40:00,106.97,107.03,106.97,107.02,3559.0,94.8186,94.8718,94.8186,94.863,3559.0
2018-09-27 11:45:00,107.02,107.03,107.0,107.02,5218.0,94.863,94.8718,94.8452,94.863,5218.0
2018-09-27 11:50:00,107.01,107.01,106.98,107.01,2788.0,94.8541,94.8541,94.8275,94.8541,2788.0
2018-09-27 11:55:00,107.01,107.07,107.0,107.07,4766.0,94.8541,94.9073,94.8452,94.9073,4766.0
2018-09-27 12:00:00,107.07,107.07,107.03,107.05,4587.0,94.9073,94.9073,94.8718,94.8896,4587.0
2018-09-27 12:05:00,107.06,107.1,107.03,107.04,3267.0,94.8984,94.9339,94.8718,94.8807,3267.0
2018-09-27 12:10:00,107.04,107.05,107.02,107.04,12271.0,94.8807,94.8896,94.863,94.8807,12271.0
2018-09-27 12:15:00,107.07,107.1,107.06,107.09,6491.0,94.9073,94.9339,94.8984,94.925,6491.0
2018-09-27 12:20:00,107.13,107.13,107.08,107.1,37154.0,94.9605,94.9605,94.9161,94.9339,37154.0
2018-09-27 12:25:00,107.08,107.1,107.07,107.1,600.0,94.9161,94.9339,94.9073,94.9339,600.0
2018-09-27 12:30:00,107.11,107.11,107.08,107.09,3902.0,94.9427,94.9427,94.9161,94.925,3902.0
2018-09-27 12:35:00,107.08,107.09,107.06,107.08,6503.0,94.9161,94.925,94.8984,94.9161,6503.0
2018-09-27 12:40:00,107.09,107.09,107.08,107.08,460.0,94.925,94.925,94.9161,94.9161,460.0
2018-09-27 12:45:00,107.08,107.09,107.07,107.09,2226.0,94.9161,94.925,94.9073,94.925,2226.0
2018-09-27 12:50:00,107.1,107.12,107.1,107.12,5637.0,94.9339,94.9516,94.9339,94.9516,5637.0
2018-09-27 12:55:00,107.1,107.1,107.04,107.05,1181.0,94.9339,94.9339,94.8807,94.8896,1181.0
2018-09-27 13:00:00,107.04,107.04,107.01,107.02,821.0,94.8807,94.8807,94.8541,94.863,821.0
2018-09-27 13:05:00,107.02,107.02,106.96,106.97,3402.0,94.863,94.863,94.8098,94.8186,3402.0
2018-09-27 13:10:00,106.97,106.98,106.94,106.95,5908.0,94.8186,94.8275,94.792,94.8009,5908.0
2018-09-27 13:15:00,106.96,106.97,106.95,106.95,584.0,94.8098,94.8186,94.8009,94.8009,584.0
2018-09-27 13:20:00,106.95,106.95,106.91,106.92,4760.0,94.8009,94.8009,94.7655,94.7743,4760.0
2018-09-27 13:25:00,106.91,106.93,106.9,106.93,8220.0,94.7655,94.7832,94.7566,94.7832,8220.0
2018-09-27 13:30:00,106.93,106.95,106.92,106.94,8369.0,94.7832,94.8009,94.7743,94.792,8369.0
2018-09-27 13:35:00,106.93,106.94,106.92,106.92,11750.0,94.7832,94.792,94.7743,94.7743,11750.0
2018-09-27 13:40:00,106.92,106.92,106.87,106.9,4824.0,94.7743,94.7743,94.73,94.7566,4824.0
2018-09-27 13:45:00,106.91,106.93,106.9,106.92,988.0,94.7655,94.7832,94.7566,94.7743,988.0
2018-09-27 13:50:00,106.92,106.92,106.9,106.91,7971.0,94.7743,94.7743,94.7566,94.7655,7971.0
2018-09-27 13:55:00,106.92,106.92,106.89,106.9,1185.0,94.7743,94.7743,94.7477,94.7566,1185.0
2018-09-27 14:00:00,106.89,106.89,106.86,106.86,5172.0,94.7477,94.7477,94.7211,94.7211,5172.0
2018-09-27 14:05:00,106.86,106.87,106.8,106.85,5786.0,94.7211,94.73,94.6679,94.7123,5786.0
2018-09-27 14:10:00,106.84,106.86,106.83,106.85,3897.0,94.7034,94.7211,94.6945,94.7123,3897.0
2018-09-27 14:15:00,106.85,106.87,106.84,106.87,2475.0,94.7123,94.73,94.7034,94.73,2475.0
2018-09-27 14:20:00,106.88,106.9,106.87,106.87,1998.0,94.7389,94.7566,94.73,94.73,1998.0
2018-09-27 14:25:00,106.87,106.88,106.85,106.86,4589.0,94.73,94.7389,94.7123,94.7211,4589.0
2018-09-27 14:30:00,106.86,106.88,106.83,106.85,1336.0,94.7211,94.7389,94.6945,94.7123,1336.0
2018-09-27 14:35:00,106.82,106.82,106.8,106.82,2392.0,94.6857,94.6857,94.6679,94.6857,2392.0
2018-09-27 14:40:00,106.82,106.82,106.79,106.79,2134.0,94.6857,94.6857,94.6591,94.6591,2134.0
2018-09-27 14:45:00,106.79,106.8,106.78,106.78,6143.0,94.6591,94.6679,94.6502,94.6502,6143.0
2018-09-27 14:50:00,106.78,106.8,106.78,106.79,7722.0,94.6502,94.6679,94.6502,94.6591,7722.0
2018-09-27 14:55:00,106.8,106.81,106.75,106.75,5785.0,94.6679,94.6768,94.6236,94.6236,5785.0
2018-09-27 15:00:00,106.75,106.8,106.75,106.77,3280.0,94.6236,94.6679,94.6236,94.6414,3280.0
2018-09-27 15:05:00,106.78,106.78,106.71,106.71,2482.0,94.6502,94.6502,94.5882,94.5882,2482.0
2018-09-27 15:10:00,106.72,106.74,106.68,106.73,5528.0,94.597,94.6148,94.5616,94.6059,5528.0
2018-09-27 15:15:00,106.74,106.77,106.73,106.75,2139.0,94.6148,94.6414,94.6059,94.6236,2139.0
2018-09-27 15:20:00,106.74,106.75,106.7,106.71,3681.0,94.6148,94.6236,94.5793,94.5882,3681.0
2018-09-27 15:25:00,106.69,106.69,106.66,106.66,5977.0,94.5704,94.5704,94.5439,94.5439,5977.0
2018-09-27 15:30:00,106.67,106.67,106.6,106.64,11391.0,94.5527,94.5527,94.4907,94.5261,11391.0
2018-09-27 15:35:00,106.64,106.64,106.58,106.59,8390.0,94.5261,94.5261,94.4729,94.4818,8390.0
2018-09-27 15:40:00,106.58,106.61,106.56,106.61,8654.0,94.4729,94.4995,94.4552,94.4995,8654.0
2018-09-27 15:45:00,106.59,106.66,106.59,106.62,148096.0,94.4818,94.5439,94.4818,94.5084,148096.0
2018-09-27 15:50:00,106.62,106.65,106.59,106.65,13665.0,94.5084,94.535,94.4818,94.535,13665.0
2018-09-27 15:55:00,106.66,106.7,106.62,106.64,18321.0,94.5439,94.5793,94.5084,94.5261,18321.0
2018-09-28 09:30:00,106.49,106.55,106.46,106.53,20153.0,94.3932,94.4463,94.3666,94.4286,20153.0
2018-09-28 09:35:00,106.52,106.56,106.51,106.54,2592.0,94.4198,94.4552,94.4109,94.4375,2592.0
2018-09-28 09:40:00,106.59,106.65,106.58,106.6,1800.0,94.4818,94.535,94.4729,94.4907,1800.0
2018-09-28 09:45:00,106.6,106.6,106.51,106.55,3619.0,94.4907,94.4907,94.4109,94.4463,3619.0
2018-09-28 09:50:00,106.55,106.61,106.55,106.61,2022.0,94.4463,94.4995,94.4463,94.4995,2022.0
2018-09-28 09:55:00,106.63,106.67,106.61,106.67,1816.0,94.5173,94.5527,94.4995,94.5527,1816.0
2018-09-28 10:00:00,106.67,106.7,106.66,106.66,11241.0,94.5527,94.5793,94.5439,94.5439,11241.0
2018-09-28 10:05:00,106.64,106.64,106.61,106.63,21859.0,94.5261,94.5261,94.4995,94.5173,21859.0
2018-09-28 10:10:00,106.62,106.64,106.6,106.64,1508.0,94.5084,94.5261,94.4907,94.5261,1508.0
2018-09-28 10:15:00,106.63,106.67,106.62,106.67,2802.0,94.5173,94.5527,94.5084,94.5527,2802.0
2018-09-28 10:20:00,106.67,106.72,106.67,106.68,3251.0,94.5527,94.597,94.5527,94.5616,3251.0
2018-09-28 10:25:00,106.68,106.82,106.68,106.81,9293.0,94.5616,94.6857,94.5616,94.6768,9293.0
2018-09-28 10:30:00,106.79,106.81,106.79,106.8,800.0,94.6591,94.6768,94.6591,94.6679,800.0
2018-09-28 10:35:00,106.81,106.86,106.79,106.86,2370.0,94.6768,94.7211,94.6591,94.7211,2370.0
2018-09-28 10:40:00,106.86,106.87,106.83,106.87,2295.0,94.7211,94.73,94.6945,94.73,2295.0
2018-09-28 10:45:00,106.87,106.91,106.85,106.88,10894.0,94.73,94.7655,94.7123,94.7389,10894.0
2018-09-28 10:50:00,106.88,106.89,106.87,106.88,3382.0,94.7389,94.7477,94.73,94.7389,3382.0
2018-09-28 10:55:00,106.89,106.9,106.87,106.89,3522.0,94.7477,94.7566,94.73,94.7477,3522.0
2018-09-28 11:00:00,106.86,106.9,106.86,106.86,4108.0,94.7211,94.7566,94.7211,94.7211,4108.0
2018-09-28 11:05:00,106.86,106.86,106.8,106.82,2116.0,94.7211,94.7211,94.6679,94.6857,2116.0
2018-09-28 11:10:00,106.85,106.85,106.81,106.83,2798.0,94.7123,94.7123,94.6768,94.6945,2798.0
2018-09-28 11:15:00,106.85,106.85,106.81,106.82,1036.0,94.7123,94.7123,94.6768,94.6857,1036.0
2018-09-28 11:20:00,106.84,106.91,106.84,106.9,2481.0,94.7034,94.7655,94.7034,94.7566,2481.0
2018-09-28 11:25:00,106.89,106.92,106.89,106.89,3316.0,94.7477,94.7743,94.7477,94.7477,3316.0
2018-09-28 11:30:00,106.89,106.91,106.84,106.85,3695.0,94.7477,94.7655,94.7034,94.7123,3695.0
2018-09-28 11:35:00,106.86,106.9,106.86,106.86,5289.0,94.7211,94.7566,94.7211,94.7211,5289.0
2018-09-28 11:40:00,106.86,106.86,106.82,106.84,4749.0,94.7211,94.7211,94.6857,94.7034,4749.0
2018-09-28 11:45:00,106.85,106.85,106.82,106.84,1917.0,94.7123,94.7123,94.6857,94.7034,1917.0
2018-09-28 11:50:00,106.84,106.85,106.8,106.8,2983.0,94.7034,94.7123,94.6679,94.6679,2983.0
2018-09-28 11:55:00,106.82,106.82,106.8,106.81,2820.0,94.6857,94.6857,94.6679,94.6768,2820.0
2018-09-28 12:00:00,106.82,106.82,106.8,106.81,2139.0,94.6857,94.6857,94.6679,94.6768,2139.0
2018-09-28 12:05:00,106.82,106.82,106.8,106.81,1284.0,94.6857,94.6857,94.6679,94.6768,1284.0
2018-09-28 12:10:00,106.82,106.87,106.82,106.86,3202.0,94.6857,94.73,94.6857,94.7211,3202.0
2018-09-28 12:15:00,106.88,106.88,106.83,106.83,2237.0,94.7389,94.7389,94.6945,94.6945,2237.0
2018-09-28 12:20:00,106.83,106.88,106.82,106.87,11504.0,94.6945,94.7389,94.6857,94.73,11504.0
2018-09-28 12:25:00,106.88,106.88,106.85,106.86,6624.0,94.7389,94.7389,94.7123,94.7211,6624.0
2018-09-28 12:30:00,106.85,106.89,106.85,106.88,1949.0,94.7123,94.7477,94.7123,94.7389,1949.0
2018-09-28 12:35:00,106.87,106.88,106.84,106.87,1880.0,94.73,94.7389,94.7034,94.73,1880.0
2018-09-28 12:40:00,106.87,106.89,106.85,106.86,5672.0,94.73,94.7477,94.7123,94.7211,5672.0
2018-09-28 12:45:00,106.85,106.85,106.71,106.72,5218.0,94.7123,94.7123,94.5882,94.597,5218.0
2018-09-28 12:50:00,106.72,106.79,106.72,106.79,5772.0,94.597,94.6591,94.597,94.6591,5772.0
2018-09-28 12:55:00,106.8,106.84,106.8,106.84,4515.0,94.6679,94.7034,94.6679,94.7034,4515.0
2018-09-28 13:00:00,106.82,106.84,106.82,106.83,15309.0,94.6857,94.7034,94.6857,94.6945,15309.0
2018-09-28 13:05:00,106.83,106.85,106.83,106.83,1829.0,94.6945,94.7123,94.6945,94.6945,1829.0
2018-09-28 13:10:00,106.84,106.89,106.84,106.86,1440.0,94.7034,94.7477,94.7034,94.7211,1440.0
2018-09-28 13:15:00,106.87,106.87,106.84,106.85,1611.0,94.73,94.73,94.7034,94.7123,1611.0
2018-09-28 13:20:00,106.89,106.9,106.88,106.88,3006.0,94.7477,94.7566,94.7389,94.7389,3006.0
2018-09-28 13:25:00,106.88,106.9,106.88,106.89,1586.0,94.7389,94.7566,94.7389,94.7477,1586.0
2018-09-28 13:30:00,106.92,106.95,106.92,106.95,2078.0,94.7743,94.8009,94.7743,94.8009,2078.0
2018-09-28 13:35:00,106.97,106.99,106.96,106.97,1447.0,94.8186,94.8364,94.8098,94.8186,1447.0
2018-09-28 13:40:00,106.99,106.99,106.95,106.95,4650.0,94.8364,94.8364,94.8009,94.8009,4650.0
2018-09-28 13:45:00,106.95,106.95,106.92,106.93,1855.0,94.8009,94.8009,94.7743,94.7832,1855.0
2018-09-28 13:50:00,106.91,106.97,106.91,106.92,3530.0,94.7655,94.8186,94.7655,94.7743,3530.0
2018-09-28 13:55:00,106.91,106.91,106.88,106.88,978.0,94.7655,94.7655,94.7389,94.7389,978.0
2018-09-28 14:00:00,106.87,106.88,106.81,106.81,2581.0,94.73,94.7389,94.6768,94.6768,2581.0
2018-09-28 14:05:00,106.81,106.81,106.76,106.8,1630.0,94.6768,94.6768,94.6325,94.6679,1630.0
2018-09-28 14:10:00,106.77,106.81,106.77,106.81,2664.0,94.6414,94.6768,94.6414,94.6768,2664.0
2018-09-28 14:15:00,106.82,106.82,106.79,106.81,7740.0,94.6857,94.6857,94.6591,94.6768,7740.0
2018-09-28 14:20:00,106.81,106.85,106.8,106.84,3159.0,94.6768,94.7123,94.6679,94.7034,3159.0
2018-09-28 14:25:00,106.85,106.86,106.84,106.84,14487.0,94.7123,94.7211,94.7034,94.7034,14487.0
2018-09-28 14:30:00,106.84,106.85,106.83,106.84,3329.0,94.7034,94.7123,94.6945,94.7034,3329.0
2018-09-28 14:35:00,106.84,106.85,106.82,106.84,2489.0,94.7034,94.7123,94.6857,94.7034,2489.0
2018-09-28 14:40:00,106.85,106.86,106.8,106.81,5657.0,94.7123,94.7211,94.6679,94.6768,5657.0
2018-09-28 14:45:00,106.82,106.82,106.77,106.77,3198.0,94.6857,94.6857,94.6414,94.6414,3198.0
2018-09-28 14:50:00,106.78,106.78,106.77,106.78,350.0,94.6502,94.6502,94.6414,94.6502,350.0
2018-09-28 14:55:00,106.79,106.79,106.76,106.77,11380.0,94.6591,94.6591,94.6325,94.6414,11380.0
2018-09-28 15:00:00,106.77,106.81,106.76,106.76,3595.0,94.6414,94.6768,94.6325,94.6325,3595.0
2018-09-28 15:05:00,106.75,106.78,106.74,106.77,6982.0,94.6236,94.6502,94.6148,94.6414,6982.0
2018-09-28 15:10:00,106.79,106.79,106.76,106.77,5295.0,94.6591,94.6591,94.6325,94.6414,5295.0
2018-09-28 15:15:00,106.77,106.77,106.74,106.74,5097.0,94.6414,94.6414,94.6148,94.6148,5097.0
2018-09-28 15:20:00,106.74,106.86,106.74,106.85,5023.0,94.6148,94.7211,94.6148,94.7123,5023.0
2018-09-28 15:25:00,106.83,106.85,106.82,106.82,3767.0,94.6945,94.7123,94.6857,94.6857,3767.0
2018-09-28 15:30:00,106.8,106.82,106.72,106.81,9894.0,94.6679,94.6857,94.597,94.6768,9894.0
2018-09-28 15:35:00,106.81,106.81,106.76,106.76,6595.0,94.6768,94.6768,94.6325,94.6325,6595.0
2018-09-28 15:40:00,106.76,106.82,106.72,106.73,11713.0,94.6325,94.6857,94.597,94.6059,11713.0
2018-09-28 15:45:00,106.72,106.83,106.71,106.78,26305.0,94.597,94.6945,94.5882,94.6502,26305.0
2018-09-28 15:50:00,106.78,106.78,106.72,106.76,6975.0,94.6502,94.6502,94.597,94.6325,6975.0
2018-09-28 15:55:00,106.76,106.81,106.75,106.81,9853.0,94.6325,94.6768,94.6236,94.6768,9853.0
2018-10-01 09:30:00,107.23,107.29,107.14,107.22,31382.0,95.0491,95.1023,94.9693,95.0402,31382.0
2018-10-01 09:35:00,107.23,107.23,107.09,107.09,4706.0,95.0491,95.0491,94.925,94.925,4706.0
2018-10-01 09:40:00,107.1,107.18,107.1,107.16,4333.0,94.9339,95.0048,94.9339,94.9871,4333.0
2018-10-01 09:45:00,107.19,107.27,107.19,107.22,5596.0,95.0136,95.0846,95.0136,95.0402,5596.0
2018-10-01 09:50:00,107.21,107.25,107.2,107.25,4945.0,95.0314,95.0668,95.0225,95.0668,4945.0
2018-10-01 09:55:00,107.25,107.32,107.25,107.29,3500.0,95.0668,95.1289,95.0668,95.1023,3500.0
2018-10-01 10:00:00,107.31,107.34,107.29,107.32,45152.0,95.12,95.1466,95.1023,95.1289,45152.0
2018-10-01 10:05:00,107.32,107.35,107.31,107.33,7538.0,95.1289,95.1555,95.12,95.1377,7538.0
2018-10-01 10:10:00,107.31,107.34,107.28,107.28,2386.0,95.12,95.1466,95.0934,95.0934,2386.0
2018-10-01 10:15:00,107.28,107.29,107.23,107.29,7239.0,95.0934,95.1023,95.0491,95.1023,7239.0
2018-10-01 10:20:00,107.3,107.32,107.26,107.3,2582.0,95.1112,95.1289,95.0757,95.1112,2582.0
2018-10-01 10:25:00,107.31,107.32,107.28,107.29,4812.0,95.12,95.1289,95.0934,95.1023,4812.0
2018-10-01 10:30:00,107.31,107.37,107.29,107.3,14639.0,95.12,95.1732,95.1023,95.1112,14639.0
2018-10-01 10:35:00,107.29,107.29,107.23,107.26,8788.0,95.1023,95.1023,95.0491,95.0757,8788.0
2018-10-01 10:40:00,107.25,107.27,107.22,107.22,6423.0,95.0668,95.0846,95.0402,95.0402,6423.0
2018-10-01 10:45:00,107.23,107.26,107.21,107.25,7064.0,95.0491,95.0757,95.0314,95.0668,7064.0
2018-10-01 10:50:00,107.24,107.25,107.21,107.25,4205.0,95.058,95.0668,95.0314,95.0668,4205.0
2018-10-01 10:55:00,107.25,107.26,107.21,107.25,180662.0,95.0668,95.0757,95.0314,95.0668,180662.0
2018-10-01 11:00:00,107.24,107.25,107.2,107.22,32214.0,95.058,95.0668,95.0225,95.0402,32214.0
2018-10-01 11:05:00,107.24,107.27,107.23,107.23,4934.0,95.058,95.0846,95.0491,95.0491,4934.0
2018-10-01 11:10:00,107.23,107.27,107.22,107.26,6506.0,95.0491,95.0846,95.0402,95.0757,6506.0
2018-10-01 11:15:00,107.26,107.26,107.2,107.21,4207.0,95.0757,95.0757,95.0225,95.0314,4207.0
2018-10-01 11:20:00,107.21,107.25,107.21,107.23,13338.0,95.0314,95.0668,95.0314,95.0491,13338.0
2018-10-01 11:25:00,107.24,107.24,107.19,107.19,3409.0,95.058,95.058,95.0136,95.0136,3409.0
2018-10-01 11:30:00,107.2,107.2,107.16,107.19,10896.0,95.0225,95.0225,94.9871,95.0136,10896.0
2018-10-01 11:35:00,107.18,107.23,107.17,107.23,7437.0,95.0048,95.0491,94.9959,95.0491,7437.0
2018-10-01 11:40:00,107.23,107.25,107.22,107.22,3887.0,95.0491,95.0668,95.0402,95.0402,3887.0
2018-10-01 11:45:00,107.22,107.23,107.21,107.23,7397.0,95.0402,95.0491,95.0314,95.0491,7397.0
2018-10-01 11:50:00,107.23,107.26,107.23,107.26,6753.0,95.0491,95.0757,95.0491,95.0757,6753.0
2018-10-01 11:55:00,107.25,107.25,107.15,107.19,14106.0,95.0668,95.0668,94.9782,95.0136,14106.0
2018-10-01 12:00:00,107.19,107.21,107.18,107.19,7398.0,95.0136,95.0314,95.0048,95.0136,7398.0
2018-10-01 12:05:00,107.18,107.19,107.16,107.17,5309.0,95.0048,95.0136,94.9871,94.9959,5309.0
2018-10-01 12:10:00,107.15,107.17,107.13,107.15,17336.0,94.9782,94.9959,94.9605,94.9782,17336.0
2018-10-01 12:15:00,107.15,107.15,107.14,107.15,6800.0,94.9782,94.9782,94.9693,94.9782,6800.0
2018-10-01 12:20:00,107.15,107.15,106.99,107.05,16452.0,94.9782,94.9782,94.8364,94.8896,16452.0
2018-10-01 12:25:00,107.05,107.07,107.02,107.03,7478.0,94.8896,94.9073,94.863,94.8718,7478.0
2018-10-01 12:30:00,107.03,107.05,107.02,107.05,4689.0,94.8718,94.8896,94.863,94.8896,4689.0
2018-10-01 12:35:00,107.05,107.06,107.01,107.05,10656.0,94.8896,94.8984,94.8541,94.8896,10656.0
2018-10-01 12:40:00,107.04,107.05,106.99,107.02,9758.0,94.8807,94.8896,94.8364,94.863,9758.0
2018-10-01 12:45:00,106.99,107.0,106.96,106.96,8081.0,94.8364,94.8452,94.8098,94.8098,8081.0
2018-10-01 12:50:00,106.97,107.0,106.97,107.0,10257.0,94.8186,94.8452,94.8186,94.8452,10257.0
2018-10-01 12:55:00,107.0,107.01,106.97,106.99,11387.0,94.8452,94.8541,94.8186,94.8364,11387.0
2018-10-01 13:00:00,106.99,107.01,106.97,107.01,13509.0,94.8364,94.8541,94.8186,94.8541,13509.0
2018-10-01 13:05:00,107.01,107.05,107.01,107.01,8989.0,94.8541,94.8896,94.8541,94.8541,8989.0
2018-10-01 13:10:00,107.01,107.02,106.99,107.02,5672.0,94.8541,94.863,94.8364,94.863,5672.0
2018-10-01 13:15:00,107.02,107.04,107.01,107.03,6385.0,94.863,94.8807,94.8541,94.8718,6385.0
2018-10-01 13:20:00,107.05,107.06,107.05,107.06,4895.0,94.8896,94.8984,94.8896,94.8984,4895.0
2018-10-01 13:25:00,107.05,107.06,107.04,107.05,1871.0,94.8896,94.8984,94.8807,94.8896,1871.0
2018-10-01 13:30:00,107.07,107.08,107.03,107.08,6656.0,94.9073,94.9161,94.8718,94.9161,6656.0
2018-10-01 13:35:00,107.08,107.1,107.07,107.09,5596.0,94.9161,94.9339,94.9073,94.925,5596.0
2018-10-01 13:40:00,107.09,107.1,107.07,107.09,9842.0,94.925,94.9339,94.9073,94.925,9842.0
2018-10-01 13:45:00,107.09,107.09,107.07,107.07,2819.0,94.925,94.925,94.9073,94.9073,2819.0
2018-10-01 13:50:00,107.07,107.07,107.03,107.05,3359.0,94.9073,94.9073,94.8718,94.8896,3359.0
2018-10-01 13:55:00,107.05,107.06,107.0,107.0,6292.0,94.8896,94.8984,94.8452,94.8452,6292.0
2018-10-01 14:00:00,107.01,107.01,106.92,106.95,7147.0,94.8541,94.8541,94.7743,94.8009,7147.0
2018-10-01 14:05:00,106.96,107.01,106.96,106.98,4522.0,94.8098,94.8541,94.8098,94.8275,4522.0
2018-10-01 14:10:00,107.0,107.01,106.95,106.98,5554.0,94.8452,94.8541,94.8009,94.8275,5554.0
2018-10-01 14:15:00,106.97,106.98,106.95,106.97,2379.0,94.8186,94.8275,94.8009,94.8186,2379.0
2018-10-01 14:20:00,106.98,107.0,106.96,107.0,4163.0,94.8275,94.8452,94.8098,94.8452,4163.0
2018-10-01 14:25:00,107.02,107.05,107.02,107.05,2263.0,94.863,94.8896,94.863,94.8896,2263.0
2018-10-01 14:30:00,107.04,107.04,106.96,106.99,7451.0,94.8807,94.8807,94.8098,94.8364,7451.0
2018-10-01 14:35:00,106.98,106.99,106.96,106.97,4798.0,94.8275,94.8364,94.8098,94.8186,4798.0
2018-10-01 14:40:00,106.98,106.98,106.94,106.97,10463.0,94.8275,94.8275,94.792,94.8186,10463.0
2018-10-01 14:45:00,106.96,107.03,106.96,107.01,5053.0,94.8098,94.8718,94.8098,94.8541,5053.0
2018-10-01 14:50:00,107.01,107.01,106.98,106.98,5361.0,94.8541,94.8541,94.8275,94.8275,5361.0
2018-10-01 14:55:00,106.98,107.02,106.97,107.0,10114.0,94.8275,94.863,94.8186,94.8452,10114.0
2018-10-01 15:00:00,107.02,107.03,106.99,107.01,6297.0,94.863,94.8718,94.8364,94.8541,6297.0
2018-10-01 15:05:00,107.02,107.03,106.97,106.97,29613.0,94.863,94.8718,94.8186,94.8186,29613.0
2018-10-01 15:10:00,106.97,106.98,106.93,106.96,22791.0,94.8186,94.8275,94.7832,94.8098,22791.0
2018-10-01 15:15:00,106.95,106.98,106.94,106.96,2777.0,94.8009,94.8275,94.792,94.8098,2777.0
2018-10-01 15:20:00,106.96,106.96,106.87,106.9,9003.0,94.8098,94.8098,94.73,94.7566,9003.0
2018-10-01 15:25:00,106.89,106.89,106.75,106.79,10266.0,94.7477,94.7477,94.6236,94.6591,10266.0
2018-10-01 15:30:00,106.78,106.79,106.7,106.72,22193.0,94.6502,94.6591,94.5793,94.597,22193.0
2018-10-01 15:35:00,106.73,106.74,106.69,106.71,6789.0,94.6059,94.6148,94.5704,94.5882,6789.0
2018-10-01 15:40:00,106.7,106.71,106.61,106.64,5707.0,94.5793,94.5882,94.4995,94.5261,5707.0
2018-10-01 15:45:00,106.65,106.78,106.65,106.77,9694.0,94.535,94.6502,94.535,94.6414,9694.0
2018-10-01 15:50:00,106.76,106.81,106.75,106.81,11436.0,94.6325,94.6768,94.6236,94.6768,11436.0
2018-10-01 15:55:00,106.81,106.86,106.8,106.82,56599.0,94.6768,94.7211,94.6679,94.6857,56599.0
2018-10-02 09:30:00,106.75,106.86,106.75,106.86,13302.0,94.6236,94.7211,94.6236,94.7211,13302.0
2018-10-02 09:35:00,106.88,106.93,106.86,106.9,6146.0,94.7389,94.7832,94.7211,94.7566,6146.0
2018-10-02 09:40:00,106.96,107.02,106.95,107.02,4005.0,94.8098,94.863,94.8009,94.863,4005.0
2018-10-02 09:45:00,107.02,107.04,106.94,106.94,3623.0,94.863,94.8807,94.792,94.792,3623.0
2018-10-02 09:50:00,106.9,106.91,106.83,106.83,1576.0,94.7566,94.7655,94.6945,94.6945,1576.0
2018-10-02 09:55:00,106.83,106.88,106.81,106.88,2293.0,94.6945,94.7389,94.6768,94.7389,2293.0
2018-10-02 10:00:00,106.84,106.86,106.77,106.77,3047.0,94.7034,94.7211,94.6414,94.6414,3047.0
2018-10-02 10:05:00,106.75,106.77,106.73,106.73,1624.0,94.6236,94.6414,94.6059,94.6059,1624.0
2018-10-02 10:10:00,106.74,106.75,106.72,106.73,1696.0,94.6148,94.6236,94.597,94.6059,1696.0
2018-10-02 10:15:00,106.73,106.75,106.68,106.69,3827.0,94.6059,94.6236,94.5616,94.5704,3827.0
2018-10-02 10:20:00,106.69,106.69,106.64,106.66,1106.0,94.5704,94.5704,94.5261,94.5439,1106.0
2018-10-02 10:25:00,106.66,106.69,106.65,106.67,2986.0,94.5439,94.5704,94.535,94.5527,2986.0
2018-10-02 10:30:00,106.71,106.71,106.57,106.58,3728.0,94.5882,94.5882,94.4641,94.4729,3728.0
2018-10-02 10:35:00,106.59,106.6,106.52,106.54,2727.0,94.4818,94.4907,94.4198,94.4375,2727.0
2018-10-02 10:40:00,106.53,106.54,106.5,106.5,7489.0,94.4286,94.4375,94.402,94.402,7489.0
2018-10-02 10:45:00,106.49,106.67,106.49,106.66,2702.0,94.3932,94.5527,94.3932,94.5439,2702.0
2018-10-02 10:50:00,106.67,106.74,106.67,106.71,2624.0,94.5527,94.6148,94.5527,94.5882,2624.0
2018-10-02 10:55:00,106.69,106.69,106.65,106.65,971.0,94.5704,94.5704,94.535,94.535,971.0
2018-10-02 11:00:00,106.66,106.7,106.65,106.69,6051.0,94.5439,94.5793,94.535,94.5704,6051.0
2018-10-02 11:05:00,106.71,106.76,106.71,106.76,2795.0,94.5882,94.6325,94.5882,94.6325,2795.0
2018-10-02 11:10:00,106.77,106.77,106.73,106.74,2960.0,94.6414,94.6414,94.6059,94.6148,2960.0
2018-10-02 11:15:00,106.73,106.73,106.66,106.66,941.0,94.6059,94.6059,94.5439,94.5439,941.0
2018-10-02 11:20:00,106.66,106.7,106.65,106.68,5449.0,94.5439,94.5793,94.535,94.5616,5449.0
2018-10-02 11:25:00,106.66,106.67,106.62,106.63,2800.0,94.5439,94.5527,94.5084,94.5173,2800.0
2018-10-02 11:30:00,106.65,106.7,106.64,106.7,3396.0,94.535,94.5793,94.5261,94.5793,3396.0
2018-10-02 11:35:00,106.68,106.7,106.66,106.7,4332.0,94.5616,94.5793,94.5439,94.5793,4332.0
2018-10-02 11:40:00,106.7,106.78,106.69,106.77,1615.0,94.5793,94.6502,94.5704,94.6414,1615.0
2018-10-02 11:45:00,106.79,106.83,106.79,106.83,3436.0,94.6591,94.6945,94.6591,94.6945,3436.0
2018-10-02 11:50:00,106.82,106.86,106.8,106.86,4383.0,94.6857,94.7211,94.6679,94.7211,4383.0
2018-10-02 11:55:00,106.87,106.88,106.85,106.85,3010.0,94.73,94.7389,94.7123,94.7123,3010.0
2018-10-02 12:00:00,106.85,106.89,106.85,106.86,8105.0,94.7123,94.7477,94.7123,94.7211,8105.0
2018-10-02 12:05:00,106.88,106.89,106.86,106.89,6548.0,94.7389,94.7477,94.7211,94.7477,6548.0
2018-10-02 12:10:00,106.88,106.9,106.84,106.84,1653.0,94.7389,94.7566,94.7034,94.7034,1653.0
2018-10-02 12:15:00,106.82,106.83,106.82,106.82,200.0,94.6857,94.6945,94.6857,94.6857,200.0
2018-10-02 12:20:00,106.79,106.82,106.77,106.82,3010.0,94.6591,94.6857,94.6414,94.6857,3010.0
2018-10-02 12:25:00,106.82,106.84,106.81,106.82,1800.0,94.6857,94.7034,94.6768,94.6857,1800.0
2018-10-02 12:30:00,106.83,106.88,106.82,106.88,2485.0,94.6945,94.7389,94.6857,94.7389,2485.0
2018-10-02 12:35:00,106.88,106.92,106.87,106.92,3631.0,94.7389,94.7743,94.73,94.7743,3631.0
2018-10-02 12:40:00,106.91,106.92,106.91,106.91,1443.0,94.7655,94.7743,94.7655,94.7655,1443.0
2018-10-02 12:45:00,106.91,106.91,106.84,106.84,6324.0,94.7655,94.7655,94.7034,94.7034,6324.0
2018-10-02 12:50:00,106.84,106.85,106.79,106.81,2465.0,94.7034,94.7123,94.6591,94.6768,2465.0
2018-10-02 12:55:00,106.8,106.84,106.79,106.84,2234.0,94.6679,94.7034,94.6591,94.7034,2234.0
2018-10-02 13:00:00,106.86,106.86,106.83,106.85,18841.0,94.7211,94.7211,94.6945,94.7123,18841.0
2018-10-02 13:05:00,106.85,106.86,106.84,106.85,12660.0,94.7123,94.7211,94.7034,94.7123,12660.0
2018-10-02 13:10:00,106.84,106.86,106.83,106.86,1540.0,94.7034,94.7211,94.6945,94.7211,1540.0
2018-10-02 13:15:00,106.87,106.9,106.86,106.9,95514.0,94.73,94.7566,94.7211,94.7566,95514.0
2018-10-02 13:20:00,106.9,106.91,106.88,106.91,8030.0,94.7566,94.7655,94.7389,94.7655,8030.0
2018-10-02 13:25:00,106.86,106.87,106.85,106.86,1865.0,94.7211,94.73,94.7123,94.7211,1865.0
2018-10-02 13:30:00,106.86,106.88,106.84,106.85,3613.0,94.7211,94.7389,94.7034,94.7123,3613.0
2018-10-02 13:35:00,106.86,106.9,106.86,106.89,1953.0,94.7211,94.7566,94.7211,94.7477,1953.0
2018-10-02 13:40:00,106.9,106.92,106.89,106.9,1832.0,94.7566,94.7743,94.7477,94.7566,1832.0
2018-10-02 13:45:00,106.89,106.91,106.88,106.91,2427.0,94.7477,94.7655,94.7389,94.7655,2427.0
2018-10-02 13:50:00,106.9,106.9,106.86,106.86,4569.0,94.7566,94.7566,94.7211,94.7211,4569.0
2018-10-02 13:55:00,106.87,106.9,106.87,106.9,4047.0,94.73,94.7566,94.73,94.7566,4047.0
2018-10-02 14:00:00,106.88,106.91,106.88,106.91,3019.0,94.7389,94.7655,94.7389,94.7655,3019.0
2018-10-02 14:05:00,106.91,106.93,106.91,106.92,13018.0,94.7655,94.7832,94.7655,94.7743,13018.0
2018-10-02 14:10:00,106.9,106.91,106.87,106.9,10353.0,94.7566,94.7655,94.73,94.7566,10353.0
2018-10-02 14:15:00,106.9,106.94,106.9,106.93,8502.0,94.7566,94.792,94.7566,94.7832,8502.0
2018-10-02 14:20:00,106.93,106.94,106.9,106.91,2155.0,94.7832,94.792,94.7566,94.7655,2155.0
2018-10-02 14:25:00,106.92,106.92,106.91,106.92,1473.0,94.7743,94.7743,94.7655,94.7743,1473.0
2018-10-02 14:30:00,106.92,106.93,106.88,106.9,14776.0,94.7743,94.7832,94.7389,94.7566,14776.0
2018-10-02 14:35:00,106.89,106.9,106.84,106.85,9077.0,94.7477,94.7566,94.7034,94.7123,9077.0
2018-10-02 14:40:00,106.85,106.87,106.82,106.82,3276.0,94.7123,94.73,94.6857,94.6857,3276.0
2018-10-02 14:45:00,106.83,106.86,106.82,106.84,2041.0,94.6945,94.7211,94.6857,94.7034,2041.0
2018-10-02 14:50:00,106.85,106.85,106.81,106.81,2833.0,94.7123,94.7123,94.6768,94.6768,2833.0
2018-10-02 14:55:00,106.82,106.82,106.76,106.77,23256.0,94.6857,94.6857,94.6325,94.6414,23256.0
2018-10-02 15:00:00,106.78,106.78,106.67,106.68,15232.0,94.6502,94.6502,94.5527,94.5616,15232.0
2018-10-02 15:05:00,106.67,106.68,106.64,106.66,3106.0,94.5527,94.5616,94.5261,94.5439,3106.0
2018-10-02 15:10:00,106.66,106.67,106.61,106.63,3009.0,94.5439,94.5527,94.4995,94.5173,3009.0
2018-10-02 15:15:00,106.62,106.63,106.59,106.6,1300.0,94.5084,94.5173,94.4818,94.4907,1300.0
2018-10-02 15:20:00,106.58,106.6,106.57,106.58,9736.0,94.4729,94.4907,94.4641,94.4729,9736.0
2018-10-02 15:25:00,106.63,106.64,106.6,106.6,3544.0,94.5173,94.5261,94.4907,94.4907,3544.0
2018-10-02 15:30:00,106.61,106.68,106.61,106.65,9195.0,94.4995,94.5616,94.4995,94.535,9195.0
2018-10-02 15:35:00,106.65,106.66,106.6,106.61,6656.0,94.535,94.5439,94.4907,94.4995,6656.0
2018-10-02 15:40:00,106.63,106.69,106.63,106.64,3794.0,94.5173,94.5704,94.5173,94.5261,3794.0
2018-10-02 15:45:00,106.66,106.7,106.66,106.69,7171.0,94.5439,94.5793,94.5439,94.5704,7171.0
2018-10-02 15:50:00,106.7,106.7,106.64,106.66,6567.0,94.5793,94.5793,94.5261,94.5439,6567.0
2018-10-02 15:55:00,106.66,106.68,106.64,106.64,10225.0,94.5439,94.5616,94.5261,94.5261,10225.0
2018-10-03 09:30:00,107.01,107.01,106.99,106.99,9022.0,94.8541,94.8541,94.8364,94.8364,9022.0
2018-10-03 09:35:00,107.02,107.02,106.89,106.9,4524.0,94.863,94.863,94.7477,94.7566,4524.0
2018-10-03 09:40:00,106.93,106.93,106.86,106.87,3867.0,94.7832,94.7832,94.7211,94.73,3867.0
2018-10-03 09:45:00,106.87,106.92,106.87,106.92,600.0,94.73,94.7743,94.73,94.7743,600.0
2018-10-03 09:50:00,106.93,106.93,106.84,106.85,3982.0,94.7832,94.7832,94.7034,94.7123,3982.0
2018-10-03 09:55:00,106.84,106.84,106.8,106.83,1855.0,94.7034,94.7034,94.6679,94.6945,1855.0
2018-10-03 10:00:00,106.83,106.91,106.82,106.88,2563.0,94.6945,94.7655,94.6857,94.7389,2563.0
2018-10-03 10:05:00,106.94,106.97,106.92,106.93,3809.0,94.792,94.8186,94.7743,94.7832,3809.0
2018-10-03 10:10:00,106.97,107.04,106.96,107.04,5023.0,94.8186,94.8807,94.8098,94.8807,5023.0
2018-10-03 10:15:00,107.05,107.05,106.98,107.0,9348.0,94.8896,94.8896,94.8275,94.8452,9348.0
2018-10-03 10:20:00,107.01,107.11,107.01,107.09,2966.0,94.8541,94.9427,94.8541,94.925,2966.0
2018-10-03 10:25:00,107.06,107.06,107.01,107.01,3954.0,94.8984,94.8984,94.8541,94.8541,3954.0
2018-10-03 10:30:00,107.0,107.02,106.98,107.0,6859.0,94.8452,94.863,94.8275,94.8452,6859.0
2018-10-03 10:35:00,107.0,107.02,106.94,106.94,24559.0,94.8452,94.863,94.792,94.792,24559.0
2018-10-03 10:40:00,106.96,107.03,106.9,107.03,12825.0,94.8098,94.8718,94.7566,94.8718,12825.0
2018-10-03 10:45:00,107.05,107.07,107.03,107.07,3932.0,94.8896,94.9073,94.8718,94.9073,3932.0
2018-10-03 10:50:00,107.04,107.05,107.01,107.02,5260.0,94.8807,94.8896,94.8541,94.863,5260.0
2018-10-03 10:55:00,106.99,107.02,106.96,106.97,4368.0,94.8364,94.863,94.8098,94.8186,4368.0
2018-10-03 11:00:00,106.97,106.98,106.89,106.96,7620.0,94.8186,94.8275,94.7477,94.8098,7620.0
2018-10-03 11:05:00,106.95,106.98,106.93,106.97,9060.0,94.8009,94.8275,94.7832,94.8186,9060.0
2018-10-03 11:10:00,106.99,106.99,106.93,106.95,16518.0,94.8364,94.8364,94.7832,94.8009,16518.0
2018-10-03 11:15:00,106.94,106.98,106.93,106.97,4264.0,94.792,94.8275,94.7832,94.8186,4264.0
2018-10-03 11:20:00,106.97,107.0,106.96,106.98,3572.0,94.8186,94.8452,94.8098,94.8275,3572.0
2018-10-03 11:25:00,106.98,107.04,106.97,107.04,1967.0,94.8275,94.8807,94.8186,94.8807,1967.0
2018-10-03 11:30:00,107.04,107.04,106.98,106.99,2414.0,94.8807,94.8807,94.8275,94.8364,2414.0
2018-10-03 11:35:00,106.98,106.98,106.9,106.92,3659.0,94.8275,94.8275,94.7566,94.7743,3659.0
2018-10-03 11:40:00,106.9,106.94,106.88,106.94,2140.0,94.7566,94.792,94.7389,94.792,2140.0
2018-10-03 11:45:00,106.92,106.97,106.89,106.97,2004.0,94.7743,94.8186,94.7477,94.8186,2004.0
2018-10-03 11:50:00,107.01,107.02,106.99,107.02,1653.0,94.8541,94.863,94.8364,94.863,1653.0
2018-10-03 11:55:00,107.01,107.02,106.99,107.02,2344.0,94.8541,94.863,94.8364,94.863,2344.0
2018-10-03 12:00:00,107.03,107.04,106.99,107.0,3152.0,94.8718,94.8807,94.8364,94.8452,3152.0
2018-10-03 12:05:00,106.99,106.99,106.95,106.95,3327.0,94.8364,94.8364,94.8009,94.8009,3327.0
2018-10-03 12:10:00,106.97,107.0,106.97,107.0,2197.0,94.8186,94.8452,94.8186,94.8452,2197.0
2018-10-03 12:15:00,107.05,107.07,107.04,107.07,145221.0,94.8896,94.9073,94.8807,94.9073,145221.0
2018-10-03 12:20:00,107.07,107.1,107.07,107.09,5498.0,94.9073,94.9339,94.9073,94.925,5498.0
2018-10-03 12:25:00,107.1,107.1,107.05,107.1,3475.0,94.9339,94.9339,94.8896,94.9339,3475.0
2018-10-03 12:30:00,107.1,107.13,107.08,107.12,5239.0,94.9339,94.9605,94.9161,94.9516,5239.0
2018-10-03 12:35:00,107.12,107.13,107.04,107.04,3204.0,94.9516,94.9605,94.8807,94.8807,3204.0
2018-10-03 12:40:00,107.05,107.05,107.01,107.01,2313.0,94.8896,94.8896,94.8541,94.8541,2313.0
2018-10-03 12:45:00,107.03,107.06,107.03,107.06,1914.0,94.8718,94.8984,94.8718,94.8984,1914.0
2018-10-03 12:50:00,107.06,107.06,107.02,107.02,1474.0,94.8984,94.8984,94.863,94.863,1474.0
2018-10-03 12:55:00,107.02,107.04,107.01,107.03,2640.0,94.863,94.8807,94.8541,94.8718,2640.0
2018-10-03 13:00:00,107.03,107.05,107.02,107.04,3624.0,94.8718,94.8896,94.863,94.8807,3624.0
2018-10-03 13:05:00,107.05,107.06,107.04,107.05,6600.0,94.8896,94.8984,94.8807,94.8896,6600.0
2018-10-03 13:10:00,107.05,107.05,107.02,107.03,3821.0,94.8896,94.8896,94.863,94.8718,3821.0
2018-10-03 13:15:00,107.04,107.05,107.03,107.04,4475.0,94.8807,94.8896,94.8718,94.8807,4475.0
2018-10-03 13:20:00,107.03,107.03,106.96,106.98,17710.0,94.8718,94.8718,94.8098,94.8275,17710.0
2018-10-03 13:25:00,106.99,107.03,106.98,107.03,4261.0,94.8364,94.8718,94.8275,94.8718,4261.0
2018-10-03 13:30:00,107.03,107.04,107.01,107.03,2123.0,94.8718,94.8807,94.8541,94.8718,2123.0
2018-10-03 13:35:00,107.02,107.04,107.0,107.01,4359.0,94.863,94.8807,94.8452,94.8541,4359.0
2018-10-03 13:40:00,106.98,107.0,106.98,106.99,2382.0,94.8275,94.8452,94.8275,94.8364,2382.0
2018-10-03 13:45:00,107.0,107.02,106.98,107.01,3285.0,94.8452,94.863,94.8275,94.8541,3285.0
2018-10-03 13:50:00,107.03,107.05,107.02,107.04,3025.0,94.8718,94.8896,94.863,94.8807,3025.0
2018-10-03 13:55:00,107.05,107.07,107.04,107.05,2237.0,94.8896,94.9073,94.8807,94.8896,2237.0
2018-10-03 14:00:00,107.04,107.07,107.03,107.06,1176.0,94.8807,94.9073,94.8718,94.8984,1176.0
2018-10-03 14:05:00,107.06,107.09,107.05,107.09,2510.0,94.8984,94.925,94.8896,94.925,2510.0
2018-10-03 14:10:00,107.1,107.11,107.09,107.11,5353.0,94.9339,94.9427,94.925,94.9427,5353.0
2018-10-03 14:15:00,107.11,107.11,107.06,107.07,5366.0,94.9427,94.9427,94.8984,94.9073,5366.0
2018-10-03 14:20:00,107.08,107.09,107.06,107.08,2966.0,94.9161,94.925,94.8984,94.9161,2966.0
2018-10-03 14:25:00,107.08,107.09,107.04,107.07,5558.0,94.9161,94.925,94.8807,94.9073,5558.0
2018-10-03 14:30:00,107.05,107.05,106.95,106.95,6358.0,94.8896,94.8896,94.8009,94.8009,6358.0
2018-10-03 14:35:00,106.94,106.94,106.8,106.86,24848.0,94.792,94.792,94.6679,94.7211,24848.0
2018-10-03 14:40:00,106.85,106.85,106.72,106.76,11570.0,94.7123,94.7123,94.597,94.6325,11570.0
2018-10-03 14:45:00,106.73,106.78,106.67,106.67,8359.0,94.6059,94.6502,94.5527,94.5527,8359.0
2018-10-03 14:50:00,106.68,106.68,106.6,106.61,10929.0,94.5616,94.5616,94.4907,94.4995,10929.0
2018-10-03 14:55:00,106.6,106.72,106.59,106.69,5120.0,94.4907,94.597,94.4818,94.5704,5120.0
2018-10-03 15:00:00,106.74,106.75,106.65,106.69,4601.0,94.6148,94.6236,94.535,94.5704,4601.0
2018-10-03 15:05:00,106.71,106.73,106.69,106.72,6542.0,94.5882,94.6059,94.5704,94.597,6542.0
2018-10-03 15:10:00,106.72,106.73,106.65,106.67,9023.0,94.597,94.6059,94.535,94.5527,9023.0
2018-10-03 15:15:00,106.67,106.68,106.62,106.62,3118.0,94.5527,94.5616,94.5084,94.5084,3118.0
2018-10-03 15:20:00,106.61,106.62,106.57,106.57,8314.0,94.4995,94.5084,94.4641,94.4641,8314.0
2018-10-03 15:25:00,106.57,106.58,106.52,106.57,8902.0,94.4641,94.4729,94.4198,94.4641,8902.0
2018-10-03 15:30:00,106.61,106.62,106.59,106.59,3514.0,94.4995,94.5084,94.4818,94.4818,3514.0
2018-10-03 15:35:00,106.62,106.66,106.6,106.6,10679.0,94.5084,94.5439,94.4907,94.4907,10679.0
2018-10-03 15:40:00,106.61,106.65,106.61,106.63,3670.0,94.4995,94.535,94.4995,94.5173,3670.0
2018-10-03 15:45:00,106.65,106.71,106.65,106.67,18297.0,94.535,94.5882,94.535,94.5527,18297.0
2018-10-03 15:50:00,106.68,106.71,106.67,106.71,11119.0,94.5616,94.5882,94.5527,94.5882,11119.0
2018-10-03 15:55:00,106.71,106.72,106.65,106.67,7106.0,94.5882,94.597,94.535,94.5527,7106.0
2018-10-04 09:30:00,106.47,106.5,106.36,106.38,27875.0,94.3754,94.402,94.2779,94.2957,27875.0
2018-10-04 09:35:00,106.4,106.46,106.37,106.46,8313.0,94.3134,94.3666,94.2868,94.3666,8313.0
2018-10-04 09:40:00,106.46,106.46,106.37,106.37,16857.0,94.3666,94.3666,94.2868,94.2868,16857.0
2018-10-04 09:45:00,106.36,106.39,106.31,106.38,19823.0,94.2779,94.3045,94.2336,94.2957,19823.0
2018-10-04 09:50:00,106.36,106.44,106.35,106.43,33490.0,94.2779,94.3488,94.2691,94.34,33490.0
2018-10-04 09:55:00,106.43,106.43,106.3,106.31,12244.0,94.34,94.34,94.2247,94.2336,12244.0
2018-10-04 10:00:00,106.3,106.31,106.2,106.24,14118.0,94.2247,94.2336,94.1361,94.1716,14118.0
2018-10-04 10:05:00,106.22,106.24,106.17,106.2,10632.0,94.1538,94.1716,94.1095,94.1361,10632.0
2018-10-04 10:10:00,106.19,106.21,106.06,106.11,23174.0,94.1272,94.145,94.012,94.0563,23174.0
2018-10-04 10:15:00,106.11,106.17,106.07,106.13,13211.0,94.0563,94.1095,94.0209,94.0741,13211.0
2018-10-04 10:20:00,106.13,106.16,105.99,106.01,20554.0,94.0741,94.1007,93.95,93.9677,20554.0
2018-10-04 10:25:00,105.98,106.11,105.98,106.07,13807.0,93.9411,94.0563,93.9411,94.0209,13807.0
2018-10-04 10:30:00,106.07,106.11,105.98,106.01,25493.0,94.0209,94.0563,93.9411,93.9677,25493.0
2018-10-04 10:35:00,106.02,106.07,105.99,106.04,28345.0,93.9766,94.0209,93.95,93.9943,28345.0
2018-10-04 10:40:00,106.05,106.06,105.99,106.05,5382.0,94.0031,94.012,93.95,94.0031,5382.0
2018-10-04 10:45:00,106.07,106.13,106.07,106.11,4133.0,94.0209,94.0741,94.0209,94.0563,4133.0
2018-10-04 10:50:00,106.15,106.17,106.09,106.09,3754.0,94.0918,94.1095,94.0386,94.0386,3754.0
2018-10-04 10:55:00,106.1,106.11,106.06,106.08,3643.0,94.0475,94.0563,94.012,94.0297,3643.0
2018-10-04 11:00:00,106.09,106.21,106.09,106.21,5096.0,94.0386,94.145,94.0386,94.145,5096.0
2018-10-04 11:05:00,106.23,106.23,106.12,106.12,3941.0,94.1627,94.1627,94.0652,94.0652,3941.0
2018-10-04 11:10:00,106.12,106.18,106.11,106.11,4276.0,94.0652,94.1184,94.0563,94.0563,4276.0
2018-10-04 11:15:00,106.12,106.14,106.06,106.1,9177.0,94.0652,94.0829,94.012,94.0475,9177.0
2018-10-04 11:20:00,106.11,106.15,106.09,106.15,1147.0,94.0563,94.0918,94.0386,94.0918,1147.0
2018-10-04 11:25:00,106.14,106.16,106.09,106.1,3075.0,94.0829,94.1007,94.0386,94.0475,3075.0
2018-10-04 11:30:00,106.11,106.16,106.08,106.1,5658.0,94.0563,94.1007,94.0297,94.0475,5658.0
2018-10-04 11:35:00,106.11,106.13,106.0,106.01,5250.0,94.0563,94.0741,93.9588,93.9677,5250.0
2018-10-04 11:40:00,106.01,106.04,105.99,105.99,12116.0,93.9677,93.9943,93.95,93.95,12116.0
2018-10-04 11:45:00,105.98,106.05,105.98,106.0,2167.0,93.9411,94.0031,93.9411,93.9588,2167.0
2018-10-04 11:50:00,105.98,106.04,105.96,106.01,3243.0,93.9411,93.9943,93.9234,93.9677,3243.0
2018-10-04 11:55:00,106.05,106.05,105.95,105.95,1238.0,94.0031,94.0031,93.9145,93.9145,1238.0
2018-10-04 12:00:00,105.95,105.95,105.88,105.88,5487.0,93.9145,93.9145,93.8525,93.8525,5487.0
2018-10-04 12:05:00,105.86,105.96,105.82,105.92,13841.0,93.8347,93.9234,93.7993,93.8879,13841.0
2018-10-04 12:10:00,105.91,105.91,105.82,105.83,3712.0,93.8791,93.8791,93.7993,93.8081,3712.0
2018-10-04 12:15:00,105.83,105.83,105.7,105.73,4651.0,93.8081,93.8081,93.6929,93.7195,4651.0
2018-10-04 12:20:00,105.71,105.72,105.62,105.65,5950.0,93.7018,93.7106,93.622,93.6486,5950.0
2018-10-04 12:25:00,105.63,105.7,105.58,105.7,6769.0,93.6309,93.6929,93.5865,93.6929,6769.0
2018-10-04 12:30:00,105.69,105.82,105.69,105.82,9898.0,93.684,93.7993,93.684,93.7993,9898.0
2018-10-04 12:35:00,105.88,105.9,105.81,105.82,7431.0,93.8525,93.8702,93.7904,93.7993,7431.0
2018-10-04 12:40:00,105.8,105.81,105.79,105.8,1118.0,93.7815,93.7904,93.7727,93.7815,1118.0
2018-10-04 12:45:00,105.8,105.84,105.8,105.83,2076.0,93.7815,93.817,93.7815,93.8081,2076.0
2018-10-04 12:50:00,105.82,105.86,105.78,105.79,3120.0,93.7993,93.8347,93.7638,93.7727,3120.0
2018-10-04 12:55:00,105.78,105.79,105.74,105.77,1137.0,93.7638,93.7727,93.7284,93.755,1137.0
2018-10-04 13:00:00,105.76,105.76,105.69,105.7,4089.0,93.7461,93.7461,93.684,93.6929,4089.0
2018-10-04 13:05:00,105.72,105.77,105.67,105.68,7901.0,93.7106,93.755,93.6663,93.6752,7901.0
2018-10-04 13:10:00,105.68,105.68,105.58,105.59,6431.0,93.6752,93.6752,93.5865,93.5954,6431.0
2018-10-04 13:15:00,105.6,105.63,105.54,105.57,16637.0,93.6043,93.6309,93.5511,93.5777,16637.0
2018-10-04 13:20:00,105.55,105.55,105.49,105.5,8593.0,93.5599,93.5599,93.5068,93.5156,8593.0
2018-10-04 13:25:00,105.58,105.67,105.57,105.61,5646.0,93.5865,93.6663,93.5777,93.6131,5646.0
2018-10-04 13:30:00,105.61,105.61,105.47,105.47,3201.0,93.6131,93.6131,93.489,93.489,3201.0
2018-10-04 13:35:00,105.52,105.52,105.46,105.52,1971.0,93.5334,93.5334,93.4802,93.5334,1971.0
2018-10-04 13:40:00,105.57,105.69,105.56,105.69,5839.0,93.5777,93.684,93.5688,93.684,5839.0
2018-10-04 13:45:00,105.69,105.69,105.57,105.58,5072.0,93.684,93.684,93.5777,93.5865,5072.0
2018-10-04 13:50:00,105.54,105.64,105.53,105.57,6503.0,93.5511,93.6397,93.5422,93.5777,6503.0
2018-10-04 13:55:00,105.54,105.57,105.51,105.57,4253.0,93.5511,93.5777,93.5245,93.5777,4253.0
2018-10-04 14:00:00,105.59,105.61,105.51,105.61,1198.0,93.5954,93.6131,93.5245,93.6131,1198.0
2018-10-04 14:05:00,105.6,105.61,105.54,105.55,209227.0,93.6043,93.6131,93.5511,93.5599,209227.0
2018-10-04 14:10:00,105.54,105.54,105.51,105.54,18425.0,93.5511,93.5511,93.5245,93.5511,18425.0
2018-10-04 14:15:00,105.51,105.51,105.41,105.41,6432.0,93.5245,93.5245,93.4358,93.4358,6432.0
2018-10-04 14:20:00,105.44,105.45,105.38,105.43,4623.0,93.4624,93.4713,93.4093,93.4536,4623.0
2018-10-04 14:25:00,105.4,105.49,105.39,105.48,5739.0,93.427,93.5068,93.4181,93.4979,5739.0
2018-10-04 14:30:00,105.45,105.47,105.43,105.47,22068.0,93.4713,93.489,93.4536,93.489,22068.0
2018-10-04 14:35:00,105.48,105.69,105.47,105.68,7242.0,93.4979,93.684,93.489,93.6752,7242.0
2018-10-04 14:40:00,105.66,105.66,105.59,105.61,5862.0,93.6574,93.6574,93.5954,93.6131,5862.0
2018-10-04 14:45:00,105.61,105.7,105.6,105.63,10352.0,93.6131,93.6929,93.6043,93.6309,10352.0
2018-10-04 14:50:00,105.65,105.77,105.63,105.77,5350.0,93.6486,93.755,93.6309,93.755,5350.0
2018-10-04 14:55:00,105.82,105.82,105.77,105.82,2209.0,93.7993,93.7993,93.755,93.7993,2209.0
2018-10-04 15:00:00,105.83,105.87,105.78,105.84,2849.0,93.8081,93.8436,93.7638,93.817,2849.0
2018-10-04 15:05:00,105.87,105.91,105.84,105.91,7619.0,93.8436,93.8791,93.817,93.8791,7619.0
2018-10-04 15:10:00,105.93,105.93,105.85,105.86,7644.0,93.8968,93.8968,93.8259,93.8347,7644.0
2018-10-04 15:15:00,105.87,105.89,105.84,105.88,3649.0,93.8436,93.8613,93.817,93.8525,3649.0
2018-10-04 15:20:00,105.87,105.87,105.76,105.78,4043.0,93.8436,93.8436,93.7461,93.7638,4043.0
2018-10-04 15:25:00,105.8,105.83,105.73,105.74,4984.0,93.7815,93.8081,93.7195,93.7284,4984.0
2018-10-04 15:30:00,105.73,105.76,105.7,105.72,5702.0,93.7195,93.7461,93.6929,93.7106,5702.0
2018-10-04 15:35:00,105.7,105.71,105.67,105.68,8979.0,93.6929,93.7018,93.6663,93.6752,8979.0
2018-10-04 15:40:00,105.66,105.74,105.66,105.73,6241.0,93.6574,93.7284,93.6574,93.7195,6241.0
2018-10-04 15:45:00,105.77,105.95,105.77,105.92,12270.0,93.755,93.9145,93.755,93.8879,12270.0
2018-10-04 15:50:00,105.92,105.98,105.89,105.97,17751.0,93.8879,93.9411,93.8613,93.9322,17751.0
2018-10-04 15:55:00,105.96,105.97,105.9,105.93,16508.0,93.9234,93.9322,93.8702,93.8968,16508.0
2018-10-05 09:30:00,105.92,106.07,105.92,106.07,14304.0,93.8879,94.0209,93.8879,94.0209,14304.0
2018-10-05 09:35:00,106.15,106.28,106.15,106.2,8945.0,94.0918,94.207,94.0918,94.1361,8945.0
2018-10-05 09:40:00,106.21,106.21,106.11,106.13,7290.0,94.145,94.145,94.0563,94.0741,7290.0
2018-10-05 09:45:00,106.14,106.21,106.11,106.11,6164.0,94.0829,94.145,94.0563,94.0563,6164.0
2018-10-05 09:50:00,106.11,106.15,106.09,106.13,10433.0,94.0563,94.0918,94.0386,94.0741,10433.0
2018-10-05 09:55:00,106.11,106.12,106.03,106.05,26847.0,94.0563,94.0652,93.9854,94.0031,26847.0
2018-10-05 10:00:00,106.04,106.11,106.0,106.02,17031.0,93.9943,94.0563,93.9588,93.9766,17031.0
2018-10-05 10:05:00,106.01,106.13,106.01,106.05,7103.0,93.9677,94.0741,93.9677,94.0031,7103.0
2018-10-05 10:10:00,106.06,106.06,105.96,105.97,8057.0,94.012,94.012,93.9234,93.9322,8057.0
2018-10-05 10:15:00,106.0,106.05,105.97,106.0,6294.0,93.9588,94.0031,93.9322,93.9588,6294.0
2018-10-05 10:20:00,106.0,106.05,105.98,106.03,27369.0,93.9588,94.0031,93.9411,93.9854,27369.0
2018-10-05 10:25:00,106.04,106.11,106.03,106.07,6847.0,93.9943,94.0563,93.9854,94.0209,6847.0
2018-10-05 10:30:00,106.07,106.07,105.95,105.99,7363.0,94.0209,94.0209,93.9145,93.95,7363.0
2018-10-05 10:35:00,106.01,106.03,105.93,105.94,7477.0,93.9677,93.9854,93.8968,93.9056,7477.0
2018-10-05 10:40:00,105.94,105.96,105.91,105.93,9090.0,93.9056,93.9234,93.8791,93.8968,9090.0
2018-10-05 10:45:00,105.91,105.93,105.82,105.82,8115.0,93.8791,93.8968,93.7993,93.7993,8115.0
2018-10-05 10:50:00,105.8,105.88,105.8,105.85,4736.0,93.7815,93.8525,93.7815,93.8259,4736.0
2018-10-05 10:55:00,105.86,105.91,105.82,105.84,5230.0,93.8347,93.8791,93.7993,93.817,5230.0
2018-10-05 11:00:00,105.85,105.85,105.73,105.76,8604.0,93.8259,93.8259,93.7195,93.7461,8604.0
2018-10-05 11:05:00,105.74,105.75,105.69,105.71,6749.0,93.7284,93.7372,93.684,93.7018,6749.0
2018-10-05 11:10:00,105.68,105.73,105.65,105.73,7169.0,93.6752,93.7195,93.6486,93.7195,7169.0
2018-10-05 11:15:00,105.71,105.75,105.67,105.71,90284.0,93.7018,93.7372,93.6663,93.7018,90284.0
2018-10-05 11:20:00,105.7,105.71,105.63,105.71,7231.0,93.6929,93.7018,93.6309,93.7018,7231.0
2018-10-05 11:25:00,105.71,105.72,105.63,105.63,2769.0,93.7018,93.7106,93.6309,93.6309,2769.0
2018-10-05 11:30:00,105.59,105.66,105.55,105.56,5127.0,93.5954,93.6574,93.5599,93.5688,5127.0
2018-10-05 11:35:00,105.57,105.59,105.54,105.59,9320.0,93.5777,93.5954,93.5511,93.5954,9320.0
2018-10-05 11:40:00,105.57,105.58,105.38,105.45,5082.0,93.5777,93.5865,93.4093,93.4713,5082.0
2018-10-05 11:45:00,105.39,105.41,105.33,105.37,9029.0,93.4181,93.4358,93.3649,93.4004,9029.0
2018-10-05 11:50:00,105.34,105.37,105.25,105.26,17047.0,93.3738,93.4004,93.294,93.3029,17047.0
2018-10-05 11:55:00,105.24,105.3,105.19,105.21,6239.0,93.2852,93.3383,93.2408,93.2586,6239.0
2018-10-05 12:00:00,105.19,105.27,105.16,105.27,7508.0,93.2408,93.3118,93.2142,93.3118,7508.0
2018-10-05 12:05:00,105.27,105.34,105.25,105.31,6268.0,93.3118,93.3738,93.294,93.3472,6268.0
2018-10-05 12:10:00,105.31,105.31,105.17,105.21,4857.0,93.3472,93.3472,93.2231,93.2586,4857.0
2018-10-05 12:15:00,105.2,105.27,105.16,105.23,4560.0,93.2497,93.3118,93.2142,93.2763,4560.0
2018-10-05 12:20:00,105.28,105.32,105.25,105.32,22019.0,93.3206,93.3561,93.294,93.3561,22019.0
2018-10-05 12:25:00,105.31,105.31,105.26,105.26,14833.0,93.3472,93.3472,93.3029,93.3029,14833.0
2018-10-05 12:30:00,105.24,105.24,105.14,105.14,12676.0,93.2852,93.2852,93.1965,93.1965,12676.0
2018-10-05 12:35:00,105.12,105.22,105.1,105.17,10362.0,93.1788,93.2674,93.1611,93.2231,10362.0
2018-10-05 12:40:00,105.16,105.16,105.07,105.13,16743.0,93.2142,93.2142,93.1345,93.1877,16743.0
2018-10-05 12:45:00,105.13,105.22,105.11,105.22,13829.0,93.1877,93.2674,93.1699,93.2674,13829.0
2018-10-05 12:50:00,105.21,105.25,105.19,105.25,6680.0,93.2586,93.294,93.2408,93.294,6680.0
2018-10-05 12:55:00,105.25,105.26,105.17,105.17,6601.0,93.294,93.3029,93.2231,93.2231,6601.0
2018-10-05 13:00:00,105.16,105.18,105.08,105.14,5437.0,93.2142,93.232,93.1433,93.1965,5437.0
2018-10-05 13:05:00,105.1,105.15,105.05,105.06,17893.0,93.1611,93.2054,93.1167,93.1256,17893.0
2018-10-05 13:10:00,105.06,105.08,105.05,105.07,7092.0,93.1256,93.1433,93.1167,93.1345,7092.0
2018-10-05 13:15:00,105.1,105.12,105.06,105.08,6499.0,93.1611,93.1788,93.1256,93.1433,6499.0
2018-10-05 13:20:00,105.06,105.06,104.97,104.98,6747.0,93.1256,93.1256,93.0458,93.0547,6747.0
2018-10-05 13:25:00,104.97,105.0,104.94,104.97,2604.0,93.0458,93.0724,93.0192,93.0458,2604.0
2018-10-05 13:30:00,105.0,105.06,104.97,104.97,4434.0,93.0724,93.1256,93.0458,93.0458,4434.0
2018-10-05 13:35:00,104.96,105.03,104.91,105.02,5704.0,93.037,93.099,92.9926,93.0902,5704.0
2018-10-05 13:40:00,105.05,105.19,105.05,105.19,5587.0,93.1167,93.2408,93.1167,93.2408,5587.0
2018-10-05 13:45:00,105.19,105.22,105.16,105.22,2605.0,93.2408,93.2674,93.2142,93.2674,2605.0
2018-10-05 13:50:00,105.23,105.27,105.21,105.27,12433.0,93.2763,93.3118,93.2586,93.3118,12433.0
2018-10-05 13:55:00,105.28,105.28,105.23,105.28,6382.0,93.3206,93.3206,93.2763,93.3206,6382.0
2018-10-05 14:00:00,105.26,105.31,105.23,105.27,3762.0,93.3029,93.3472,93.2763,93.3118,3762.0
2018-10-05 14:05:00,105.28,105.3,105.19,105.2,9454.0,93.3206,93.3383,93.2408,93.2497,9454.0
2018-10-05 14:10:00,105.2,105.23,105.19,105.2,5330.0,93.2497,93.2763,93.2408,93.2497,5330.0
2018-10-05 14:15:00,105.18,105.34,105.17,105.34,12556.0,93.232,93.3738,93.2231,93.3738,12556.0
2018-10-05 14:20:00,105.34,105.35,105.31,105.35,15752.0,93.3738,93.3827,93.3472,93.3827,15752.0
2018-10-05 14:25:00,105.32,105.36,105.29,105.35,11054.0,93.3561,93.3915,93.3295,93.3827,11054.0
2018-10-05 14:30:00,105.35,105.44,105.35,105.37,5754.0,93.3827,93.4624,93.3827,93.4004,5754.0
2018-10-05 14:35:00,105.38,105.38,105.31,105.37,2665.0,93.4093,93.4093,93.3472,93.4004,2665.0
2018-10-05 14:40:00,105.36,105.46,105.34,105.41,8937.0,93.3915,93.4802,93.3738,93.4358,8937.0
2018-10-05 14:45:00,105.42,105.44,105.32,105.37,10809.0,93.4447,93.4624,93.3561,93.4004,10809.0
2018-10-05 14:50:00,105.38,105.4,105.34,105.37,12550.0,93.4093,93.427,93.3738,93.4004,12550.0
2018-10-05 14:55:00,105.38,105.43,105.34,105.42,5412.0,93.4093,93.4536,93.3738,93.4447,5412.0
2018-10-05 15:00:00,105.44,105.44,105.36,105.43,4808.0,93.4624,93.4624,93.3915,93.4536,4808.0
2018-10-05 15:05:00,105.44,105.54,105.44,105.5,10619.0,93.4624,93.5511,93.4624,93.5156,10619.0
2018-10-05 15:10:00,105.48,105.49,105.44,105.47,27122.0,93.4979,93.5068,93.4624,93.489,27122.0
2018-10-05 15:15:00,105.46,105.49,105.42,105.42,17217.0,93.4802,93.5068,93.4447,93.4447,17217.0
2018-10-05 15:20:00,105.42,105.52,105.41,105.5,23064.0,93.4447,93.5334,93.4358,93.5156,23064.0
2018-10-05 15:25:00,105.45,105.48,105.4,105.44,25790.0,93.4713,93.4979,93.427,93.4624,25790.0
2018-10-05 15:30:00,105.44,105.45,105.3,105.31,32234.0,93.4624,93.4713,93.3383,93.3472,32234.0
2018-10-05 15:35:00,105.3,105.33,105.27,105.27,22585.0,93.3383,93.3649,93.3118,93.3118,22585.0
2018-10-05 15:40:00,105.27,105.43,105.25,105.43,53866.0,93.3118,93.4536,93.294,93.4536,53866.0
2018-10-05 15:45:00,105.43,105.55,105.43,105.54,30557.0,93.4536,93.5599,93.4536,93.5511,30557.0
2018-10-05 15:50:00,105.53,105.53,105.44,105.5,29212.0,93.5422,93.5422,93.4624,93.5156,29212.0
2018-10-05 15:55:00,105.5,105.54,105.36,105.4,55024.0,93.5156,93.5511,93.3915,93.427,55024.0
2018-10-08 09:30:00,105.19,105.23,105.12,105.21,16413.0,93.2408,93.2763,93.1788,93.2586,16413.0
2018-10-08 09:35:00,105.21,105.32,105.17,105.3,9844.0,93.2586,93.3561,93.2231,93.3383,9844.0
2018-10-08 09:40:00,105.28,105.34,105.23,105.31,10570.0,93.3206,93.3738,93.2763,93.3472,10570.0
2018-10-08 09:45:00,105.32,105.39,105.32,105.34,11564.0,93.3561,93.4181,93.3561,93.3738,11564.0
2018-10-08 09:50:00,105.34,105.49,105.33,105.47,21607.0,93.3738,93.5068,93.3649,93.489,21607.0
2018-10-08 09:55:00,105.46,105.46,105.39,105.39,5950.0,93.4802,93.4802,93.4181,93.4181,5950.0
2018-10-08 10:00:00,105.41,105.53,105.41,105.52,2816.0,93.4358,93.5422,93.4358,93.5334,2816.0
2018-10-08 10:05:00,105.51,105.51,105.42,105.46,4803.0,93.5245,93.5245,93.4447,93.4802,4803.0
2018-10-08 10:10:00,105.48,105.53,105.46,105.52,3312.0,93.4979,93.5422,93.4802,93.5334,3312.0
2018-10-08 10:15:00,105.5,105.52,105.48,105.48,1145.0,93.5156,93.5334,93.4979,93.4979,1145.0
2018-10-08 10:20:00,105.45,105.49,105.45,105.46,1786.0,93.4713,93.5068,93.4713,93.4802,1786.0
2018-10-08 10:25:00,105.49,105.52,105.48,105.49,2458.0,93.5068,93.5334,93.4979,93.5068,2458.0
2018-10-08 10:30:00,105.47,105.52,105.46,105.49,4445.0,93.489,93.5334,93.4802,93.5068,4445.0
2018-10-08 10:35:00,105.45,105.46,105.41,105.45,2953.0,93.4713,93.4802,93.4358,93.4713,2953.0
2018-10-08 10:40:00,105.46,105.47,105.39,105.39,1759.0,93.4802,93.489,93.4181,93.4181,1759.0
2018-10-08 10:45:00,105.41,105.41,105.36,105.39,6826.0,93.4358,93.4358,93.3915,93.4181,6826.0
2018-10-08 10:50:00,105.4,105.41,105.37,105.39,3377.0,93.427,93.4358,93.4004,93.4181,3377.0
2018-10-08 10:55:00,105.37,105.39,105.34,105.39,1608.0,93.4004,93.4181,93.3738,93.4181,1608.0
2018-10-08 11:00:00,105.34,105.34,105.3,105.3,2231.0,93.3738,93.3738,93.3383,93.3383,2231.0
2018-10-08 11:05:00,105.29,105.29,105.24,105.24,1550.0,93.3295,93.3295,93.2852,93.2852,1550.0
2018-10-08 11:10:00,105.28,105.31,105.26,105.3,2302.0,93.3206,93.3472,93.3029,93.3383,2302.0
2018-10-08 11:15:00,105.31,105.33,105.25,105.32,3958.0,93.3472,93.3649,93.294,93.3561,3958.0
2018-10-08 11:20:00,105.31,105.32,105.29,105.31,2049.0,93.3472,93.3561,93.3295,93.3472,2049.0
2018-10-08 11:25:00,105.28,105.3,105.23,105.25,3310.0,93.3206,93.3383,93.2763,93.294,3310.0
2018-10-08 11:30:00,105.21,105.22,105.18,105.2,3757.0,93.2586,93.2674,93.232,93.2497,3757.0
2018-10-08 11:35:00,105.18,105.19,105.08,105.12,4931.0,93.232,93.2408,93.1433,93.1788,4931.0
2018-10-08 11:40:00,105.11,105.11,105.01,105.07,4218.0,93.1699,93.1699,93.0813,93.1345,4218.0
2018-10-08 11:45:00,105.04,105.04,104.9,104.92,1667.0,93.1079,93.1079,92.9838,93.0015,1667.0
2018-10-08 11:50:00,104.93,104.97,104.92,104.93,6230.0,93.0104,93.0458,93.0015,93.0104,6230.0
2018-10-08 11:55:00,104.95,104.98,104.86,104.95,8245.0,93.0281,93.0547,92.9483,93.0281,8245.0
2018-10-08 12:00:00,104.95,104.99,104.88,104.96,4777.0,93.0281,93.0636,92.9661,93.037,4777.0
2018-10-08 12:05:00,104.96,105.01,104.95,105.0,1532.0,93.037,93.0813,93.0281,93.0724,1532.0
2018-10-08 12:10:00,104.97,104.99,104.95,104.96,4588.0,93.0458,93.0636,93.0281,93.037,4588.0
2018-10-08 12:15:00,105.01,105.03,104.97,104.98,4343.0,93.0813,93.099,93.0458,93.0547,4343.0
2018-10-08 12:20:00,104.96,105.12,104.95,105.12,10625.0,93.037,93.1788,93.0281,93.1788,10625.0
2018-10-08 12:25:00,105.14,105.15,105.11,105.12,6902.0,93.1965,93.2054,93.1699,93.1788,6902.0
2018-10-08 12:30:00,105.1,105.11,105.06,105.06,2421.0,93.1611,93.1699,93.1256,93.1256,2421.0
2018-10-08 12:35:00,105.03,105.1,105.01,105.09,1828.0,93.099,93.1611,93.0813,93.1522,1828.0
2018-10-08 12:40:00,105.06,105.11,105.06,105.08,16360.0,93.1256,93.1699,93.1256,93.1433,16360.0
2018-10-08 12:45:00,105.1,105.13,105.05,105.11,9900.0,93.1611,93.1877,93.1167,93.1699,9900.0
2018-10-08 12:50:00,105.13,105.13,105.05,105.06,3600.0,93.1877,93.1877,93.1167,93.1256,3600.0
2018-10-08 12:55:00,105.07,105.07,104.95,104.95,6133.0,93.1345,93.1345,93.0281,93.0281,6133.0
2018-10-08 13:00:00,104.95,105.08,104.95,105.08,12999.0,93.0281,93.1433,93.0281,93.1433,12999.0
2018-10-08 13:05:00,105.06,105.2,105.05,105.19,3443.0,93.1256,93.2497,93.1167,93.2408,3443.0
2018-10-08 13:10:00,105.18,105.18,105.14,105.15,950.0,93.232,93.232,93.1965,93.2054,950.0
2018-10-08 13:15:00,105.07,105.08,104.98,104.98,3425.0,93.1345,93.1433,93.0547,93.0547,3425.0
2018-10-08 13:20:00,104.99,105.01,104.94,104.95,803.0,93.0636,93.0813,93.0192,93.0281,803.0
2018-10-08 13:25:00,104.97,105.04,104.97,104.99,746.0,93.0458,93.1079,93.0458,93.0636,746.0
2018-10-08 13:30:00,105.06,105.1,105.05,105.08,12007.0,93.1256,93.1611,93.1167,93.1433,12007.0
2018-10-08 13:35:00,105.09,105.13,105.08,105.1,22013.0,93.1522,93.1877,93.1433,93.1611,22013.0
2018-10-08 13:40:00,105.11,105.17,105.11,105.14,6632.0,93.1699,93.2231,93.1699,93.1965,6632.0
2018-10-08 13:45:00,105.12,105.17,105.11,105.13,3217.0,93.1788,93.2231,93.1699,93.1877,3217.0
2018-10-08 13:50:00,105.16,105.17,105.14,105.16,1205.0,93.2142,93.2231,93.1965,93.2142,1205.0
2018-10-08 13:55:00,105.15,105.15,105.1,105.11,1525.0,93.2054,93.2054,93.1611,93.1699,1525.0
2018-10-08 14:00:00,105.1,105.29,105.08,105.28,7381.0,93.1611,93.3295,93.1433,93.3206,7381.0
2018-10-08 14:05:00,105.3,105.43,105.3,105.41,4472.0,93.3383,93.4536,93.3383,93.4358,4472.0
2018-10-08 14:10:00,105.39,105.39,105.31,105.33,6747.0,93.4181,93.4181,93.3472,93.3649,6747.0
2018-10-08 14:15:00,105.32,105.37,105.32,105.32,3144.0,93.3561,93.4004,93.3561,93.3561,3144.0
2018-10-08 14:20:00,105.35,105.39,105.33,105.35,2494.0,93.3827,93.4181,93.3649,93.3827,2494.0
2018-10-08 14:25:00,105.36,105.42,105.36,105.42,2833.0,93.3915,93.4447,93.3915,93.4447,2833.0
2018-10-08 14:30:00,105.43,105.54,105.43,105.51,11565.0,93.4536,93.5511,93.4536,93.5245,11565.0
2018-10-08 14:35:00,105.5,105.53,105.48,105.52,5131.0,93.5156,93.5422,93.4979,93.5334,5131.0
2018-10-08 14:40:00,105.5,105.55,105.49,105.55,3126.0,93.5156,93.5599,93.5068,93.5599,3126.0
2018-10-08 14:45:00,105.54,105.59,105.51,105.56,4461.0,93.5511,93.5954,93.5245,93.5688,4461.0
2018-10-08 14:50:00,105.57,105.6,105.51,105.54,3752.0,93.5777,93.6043,93.5245,93.5511,3752.0
2018-10-08 14:55:00,105.53,105.57,105.52,105.52,4664.0,93.5422,93.5777,93.5334,93.5334,4664.0
2018-10-08 15:00:00,105.51,105.63,105.51,105.6,2716.0,93.5245,93.6309,93.5245,93.6043,2716.0
2018-10-08 15:05:00,105.56,105.61,105.54,105.6,2399.0,93.5688,93.6131,93.5511,93.6043,2399.0
2018-10-08 15:10:00,105.61,105.64,105.6,105.6,4990.0,93.6131,93.6397,93.6043,93.6043,4990.0
2018-10-08 15:15:00,105.61,105.66,105.6,105.64,10195.0,93.6131,93.6574,93.6043,93.6397,10195.0
2018-10-08 15:20:00,105.63,105.66,105.56,105.56,5032.0,93.6309,93.6574,93.5688,93.5688,5032.0
2018-10-08 15:25:00,105.56,105.6,105.55,105.58,3734.0,93.5688,93.6043,93.5599,93.5865,3734.0
2018-10-08 15:30:00,105.56,105.63,105.56,105.6,11103.0,93.5688,93.6309,93.5688,93.6043,11103.0
2018-10-08 15:35:00,105.59,105.62,105.57,105.62,4500.0,93.5954,93.622,93.5777,93.622,4500.0
2018-10-08 15:40:00,105.64,105.66,105.62,105.64,3843.0,93.6397,93.6574,93.622,93.6397,3843.0
2018-10-08 15:45:00,105.64,105.68,105.64,105.66,2151.0,93.6397,93.6752,93.6397,93.6574,2151.0
2018-10-08 15:50:00,105.66,105.67,105.59,105.61,6164.0,93.6574,93.6663,93.5954,93.6131,6164.0
2018-10-08 15:55:00,105.6,105.61,105.54,105.55,16875.0,93.6043,93.6131,93.5511,93.5599,16875.0
2018-10-09 09:30:00,105.38,105.38,105.25,105.36,18920.0,93.4093,93.4093,93.294,93.3915,18920.0
2018-10-09 09:35:00,105.34,105.39,105.16,105.21,4996.0,93.3738,93.4181,93.2142,93.2586,4996.0
2018-10-09 09:40:00,105.18,105.19,105.14,105.15,12256.0,93.232,93.2408,93.1965,93.2054,12256.0
2018-10-09 09:45:00,105.09,105.11,105.08,105.11,2076.0,93.1522,93.1699,93.1433,93.1699,2076.0
2018-10-09 09:50:00,105.12,105.37,105.12,105.36,5531.0,93.1788,93.4004,93.1788,93.3915,5531.0
2018-10-09 09:55:00,105.36,105.43,105.36,105.43,5789.0,93.3915,93.4536,93.3915,93.4536,5789.0
2018-10-09 10:00:00,105.43,105.48,105.42,105.47,2990.0,93.4536,93.4979,93.4447,93.489,2990.0
2018-10-09 10:05:00,105.47,105.48,105.39,105.39,4936.0,93.489,93.4979,93.4181,93.4181,4936.0
2018-10-09 10:10:00,105.43,105.45,105.35,105.38,1511.0,93.4536,93.4713,93.3827,93.4093,1511.0
2018-10-09 10:15:00,105.41,105.47,105.36,105.39,14681.0,93.4358,93.489,93.3915,93.4181,14681.0
2018-10-09 10:20:00,105.43,105.52,105.39,105.51,2889.0,93.4536,93.5334,93.4181,93.5245,2889.0
2018-10-09 10:25:00,105.51,105.58,105.47,105.54,3528.0,93.5245,93.5865,93.489,93.5511,3528.0
2018-10-09 10:30:00,105.55,105.64,105.53,105.57,7185.0,93.5599,93.6397,93.5422,93.5777,7185.0
2018-10-09 10:35:00,105.59,105.6,105.53,105.56,2054.0,93.5954,93.6043,93.5422,93.5688,2054.0
2018-10-09 10:40:00,105.56,105.61,105.56,105.59,3156.0,93.5688,93.6131,93.5688,93.5954,3156.0
2018-10-09 10:45:00,105.56,105.63,105.51,105.56,4590.0,93.5688,93.6309,93.5245,93.5688,4590.0
2018-10-09 10:50:00,105.54,105.57,105.44,105.46,1742.0,93.5511,93.5777,93.4624,93.4802,1742.0
2018-10-09 10:55:00,105.44,105.45,105.35,105.35,2432.0,93.4624,93.4713,93.3827,93.3827,2432.0
2018-10-09 11:00:00,105.37,105.39,105.3,105.36,5743.0,93.4004,93.4181,93.3383,93.3915,5743.0
2018-10-09 11:05:00,105.35,105.35,105.25,105.25,56769.0,93.3827,93.3827,93.294,93.294,56769.0
2018-10-09 11:10:00,105.24,105.36,105.24,105.35,6078.0,93.2852,93.3915,93.2852,93.3827,6078.0
2018-10-09 11:15:00,105.38,105.4,105.32,105.32,11881.0,93.4093,93.427,93.3561,93.3561,11881.0
2018-10-09 11:20:00,105.38,105.43,105.38,105.4,5315.0,93.4093,93.4536,93.4093,93.427,5315.0
2018-10-09 11:25:00,105.42,105.48,105.41,105.45,6119.0,93.4447,93.4979,93.4358,93.4713,6119.0
2018-10-09 11:30:00,105.45,105.46,105.34,105.34,2709.0,93.4713,93.4802,93.3738,93.3738,2709.0
2018-10-09 11:35:00,105.36,105.4,105.35,105.37,1242.0,93.3915,93.427,93.3827,93.4004,1242.0
2018-10-09 11:40:00,105.38,105.41,105.37,105.38,8878.0,93.4093,93.4358,93.4004,93.4093,8878.0
2018-10-09 11:45:00,105.38,105.4,105.32,105.35,2020.0,93.4093,93.427,93.3561,93.3827,2020.0
2018-10-09 11:50:00,105.38,105.47,105.38,105.44,4613.0,93.4093,93.489,93.4093,93.4624,4613.0
2018-10-09 11:55:00,105.48,105.48,105.45,105.47,5551.0,93.4979,93.4979,93.4713,93.489,5551.0
2018-10-09 12:00:00,105.5,105.53,105.47,105.48,3736.0,93.5156,93.5422,93.489,93.4979,3736.0
2018-10-09 12:05:00,105.47,105.54,105.46,105.46,2029.0,93.489,93.5511,93.4802,93.4802,2029.0
2018-10-09 12:10:00,105.46,105.48,105.38,105.38,1119.0,93.4802,93.4979,93.4093,93.4093,1119.0
2018-10-09 12:15:00,105.34,105.36,105.33,105.33,1538.0,93.3738,93.3915,93.3649,93.3649,1538.0
2018-10-09 12:20:00,105.32,105.33,105.3,105.31,783.0,93.3561,93.3649,93.3383,93.3472,783.0
2018-10-09 12:25:00,105.29,105.29,105.28,105.28,224.0,93.3295,93.3295,93.3206,93.3206,224.0
2018-10-09 12:30:00,105.25,105.27,105.21,105.21,2061.0,93.294,93.3118,93.2586,93.2586,2061.0
2018-10-09 12:35:00,105.26,105.32,105.26,105.31,3283.0,93.3029,93.3561,93.3029,93.3472,3283.0
2018-10-09 12:40:00,105.27,105.28,105.17,105.17,1288.0,93.3118,93.3206,93.2231,93.2231,1288.0
2018-10-09 12:45:00,105.13,105.19,105.04,105.13,8683.0,93.1877,93.2408,93.1079,93.1877,8683.0
2018-10-09 12:50:00,105.14,105.16,105.1,105.1,10652.0,93.1965,93.2142,93.1611,93.1611,10652.0
2018-10-09 12:55:00,105.11,105.16,105.09,105.11,4557.0,93.1699,93.2142,93.1522,93.1699,4557.0
2018-10-09 13:00:00,105.09,105.09,105.01,105.02,3789.0,93.1522,93.1522,93.0813,93.0902,3789.0
2018-10-09 13:05:00,105.01,105.09,105.01,105.09,3141.0,93.0813,93.1522,93.0813,93.1522,3141.0
2018-10-09 13:10:00,105.09,105.17,105.09,105.15,2466.0,93.1522,93.2231,93.1522,93.2054,2466.0
2018-10-09 13:15:00,105.14,105.15,105.14,105.14,300.0,93.1965,93.2054,93.1965,93.1965,300.0
2018-10-09 13:20:00,105.1,105.24,105.09,105.21,1372.0,93.1611,93.2852,93.1522,93.2586,1372.0
2018-10-09 13:25:00,105.2,105.21,105.16,105.17,1652.0,93.2497,93.2586,93.2142,93.2231,1652.0
2018-10-09 13:30:00,105.15,105.15,105.12,105.12,397.0,93.2054,93.2054,93.1788,93.1788,397.0
2018-10-09 13:35:00,105.09,105.11,105.01,105.05,4575.0,93.1522,93.1699,93.0813,93.1167,4575.0
2018-10-09 13:40:00,105.08,105.1,105.0,105.02,4276.0,93.1433,93.1611,93.0724,93.0902,4276.0
2018-10-09 13:45:00,105.0,105.09,105.0,105.08,6393.0,93.0724,93.1522,93.0724,93.1433,6393.0
2018-10-09 13:50:00,105.06,105.1,105.05,105.1,1880.0,93.1256,93.1611,93.1167,93.1611,1880.0
2018-10-09 13:55:00,105.14,105.22,105.14,105.19,4878.0,93.1965,93.2674,93.1965,93.2408,4878.0
2018-10-09 14:00:00,105.18,105.18,105.12,105.13,1038.0,93.232,93.232,93.1788,93.1877,1038.0
2018-10-09 14:05:00,105.13,105.17,105.09,105.14,4089.0,93.1877,93.2231,93.1522,93.1965,4089.0
2018-10-09 14:10:00,105.17,105.23,105.14,105.23,14903.0,93.2231,93.2763,93.1965,93.2763,14903.0
2018-10-09 14:15:00,105.26,105.26,105.18,105.19,2363.0,93.3029,93.3029,93.232,93.2408,2363.0
2018-10-09 14:20:00,105.19,105.26,105.19,105.25,4795.0,93.2408,93.3029,93.2408,93.294,4795.0
2018-10-09 14:25:00,105.26,105.29,105.23,105.27,2831.0,93.3029,93.3295,93.2763,93.3118,2831.0
2018-10-09 14:30:00,105.26,105.27,105.2,105.2,5255.0,93.3029,93.3118,93.2497,93.2497,5255.0
2018-10-09 14:35:00,105.18,105.2,105.14,105.2,8095.0,93.232,93.2497,93.1965,93.2497,8095.0
2018-10-09 14:40:00,105.2,105.2,105.15,105.19,6598.0,93.2497,93.2497,93.2054,93.2408,6598.0
2018-10-09 14:45:00,105.18,105.2,105.14,105.17,11093.0,93.232,93.2497,93.1965,93.2231,11093.0
2018-10-09 14:50:00,105.16,105.29,105.16,105.28,9267.0,93.2142,93.3295,93.2142,93.3206,9267.0
2018-10-09 14:55:00,105.28,105.3,105.27,105.29,4778.0,93.3206,93.3383,93.3118,93.3295,4778.0
2018-10-09 15:00:00,105.27,105.29,105.24,105.24,8289.0,93.3118,93.3295,93.2852,93.2852,8289.0
2018-10-09 15:05:00,105.25,105.28,105.24,105.26,12174.0,93.294,93.3206,93.2852,93.3029,12174.0
2018-10-09 15:10:00,105.27,105.27,105.21,105.24,13678.0,93.3118,93.3118,93.2586,93.2852,13678.0
2018-10-09 15:15:00,105.23,105.25,105.2,105.21,8362.0,93.2763,93.294,93.2497,93.2586,8362.0
2018-10-09 15:20:00,105.19,105.2,105.03,105.03,11195.0,93.2408,93.2497,93.099,93.099,11195.0
2018-10-09 15:25:00,105.04,105.07,105.03,105.06,12199.0,93.1079,93.1345,93.099,93.1256,12199.0
2018-10-09 15:30:00,105.06,105.07,105.03,105.06,13914.0,93.1256,93.1345,93.099,93.1256,13914.0
2018-10-09 15:35:00,105.04,105.1,105.04,105.07,19186.0,93.1079,93.1611,93.1079,93.1345,19186.0
2018-10-09 15:40:00,105.07,105.08,105.03,105.04,15600.0,93.1345,93.1433,93.099,93.1079,15600.0
2018-10-09 15:45:00,105.06,105.21,105.06,105.18,16709.0,93.1256,93.2586,93.1256,93.232,16709.0
2018-10-09 15:50:00,105.17,105.17,105.04,105.09,17184.0,93.2231,93.2231,93.1079,93.1522,17184.0
2018-10-09 15:55:00,105.1,105.1,105.04,105.04,36104.0,93.1611,93.1611,93.1079,93.1079,36104.0
2018-10-10 09:30:00,104.82,105.18,104.51,104.51,20057.0,92.9129,93.232,92.6381,92.6381,20057.0
2018-10-10 09:35:00,104.51,104.59,104.45,104.5,50027.0,92.6381,92.709,92.5849,92.6292,50027.0
2018-10-10 09:40:00,104.53,104.59,104.45,104.45,11311.0,92.6558,92.709,92.5849,92.5849,11311.0
2018-10-10 09:45:00,104.46,104.53,104.39,104.39,10555.0,92.5938,92.6558,92.5317,92.5317,10555.0
2018-10-10 09:50:00,104.35,104.48,104.3,104.33,13513.0,92.4963,92.6115,92.4519,92.4785,13513.0
2018-10-10 09:55:00,104.34,104.38,104.13,104.14,13451.0,92.4874,92.5229,92.3013,92.3101,13451.0
2018-10-10 10:00:00,104.11,104.19,103.96,104.0,21806.0,92.2835,92.3544,92.1506,92.186,21806.0
2018-10-10 10:05:00,104.02,104.18,103.98,104.17,5873.0,92.2037,92.3456,92.1683,92.3367,5873.0
2018-10-10 10:10:00,104.15,104.16,104.05,104.05,6906.0,92.319,92.3278,92.2303,92.2303,6906.0
2018-10-10 10:15:00,104.02,104.11,103.95,104.11,15174.0,92.2037,92.2835,92.1417,92.2835,15174.0
2018-10-10 10:20:00,104.11,104.21,104.11,104.2,22230.0,92.2835,92.3722,92.2835,92.3633,22230.0
2018-10-10 10:25:00,104.21,104.24,104.12,104.13,3504.0,92.3722,92.3988,92.2924,92.3013,3504.0
2018-10-10 10:30:00,104.09,104.19,104.02,104.04,9440.0,92.2658,92.3544,92.2037,92.2215,9440.0
2018-10-10 10:35:00,104.04,104.11,104.03,104.03,4267.0,92.2215,92.2835,92.2126,92.2126,4267.0
2018-10-10 10:40:00,104.04,104.08,103.99,104.01,7952.0,92.2215,92.2569,92.1772,92.1949,7952.0
2018-10-10 10:45:00,104.01,104.05,103.92,103.94,16915.0,92.1949,92.2303,92.1151,92.1328,16915.0
2018-10-10 10:50:00,103.99,104.15,103.99,104.05,6009.0,92.1772,92.319,92.1772,92.2303,6009.0
2018-10-10 10:55:00,104.02,104.02,103.91,103.99,22173.0,92.2037,92.2037,92.1062,92.1772,22173.0
2018-10-10 11:00:00,103.98,104.01,103.83,103.85,7078.0,92.1683,92.1949,92.0353,92.0531,7078.0
2018-10-10 11:05:00,103.84,103.87,103.76,103.76,19572.0,92.0442,92.0708,91.9733,91.9733,19572.0
2018-10-10 11:10:00,103.77,103.81,103.7,103.76,7372.0,91.9821,92.0176,91.9201,91.9733,7372.0
2018-10-10 11:15:00,103.75,103.75,103.65,103.66,17196.0,91.9644,91.9644,91.8758,91.8846,17196.0
2018-10-10 11:20:00,103.68,103.68,103.51,103.59,23336.0,91.9024,91.9024,91.7517,91.8226,23336.0
2018-10-10 11:25:00,103.59,103.76,103.59,103.7,12168.0,91.8226,91.9733,91.8226,91.9201,12168.0
2018-10-10 11:30:00,103.71,103.71,103.54,103.55,9721.0,91.929,91.929,91.7783,91.7871,9721.0
2018-10-10 11:35:00,103.57,103.58,103.46,103.49,21280.0,91.8049,91.8137,91.7074,91.734,21280.0
2018-10-10 11:40:00,103.49,103.67,103.49,103.67,7786.0,91.734,91.8935,91.734,91.8935,7786.0
2018-10-10 11:45:00,103.66,103.77,103.61,103.75,6333.0,91.8846,91.9821,91.8403,91.9644,6333.0
2018-10-10 11:50:00,103.75,103.8,103.7,103.74,6414.0,91.9644,92.0087,91.9201,91.9556,6414.0
2018-10-10 11:55:00,103.71,103.75,103.67,103.68,5279.0,91.929,91.9644,91.8935,91.9024,5279.0
2018-10-10 12:00:00,103.64,103.74,103.64,103.73,9757.0,91.8669,91.9556,91.8669,91.9467,9757.0
2018-10-10 12:05:00,103.71,103.71,103.6,103.66,8226.0,91.929,91.929,91.8315,91.8846,8226.0
2018-10-10 12:10:00,103.67,103.77,103.65,103.77,7581.0,91.8935,91.9821,91.8758,91.9821,7581.0
2018-10-10 12:15:00,103.76,103.9,103.76,103.9,5100.0,91.9733,92.0974,91.9733,92.0974,5100.0
2018-10-10 12:20:00,103.88,103.88,103.78,103.79,5000.0,92.0797,92.0797,91.991,91.9999,5000.0
2018-10-10 12:25:00,103.77,103.79,103.71,103.72,7019.0,91.9821,91.9999,91.929,91.9378,7019.0
2018-10-10 12:30:00,103.71,103.72,103.66,103.69,9273.0,91.929,91.9378,91.8846,91.9112,9273.0
2018-10-10 12:35:00,103.7,103.72,103.62,103.63,19869.0,91.9201,91.9378,91.8492,91.858,19869.0
2018-10-10 12:40:00,103.63,103.68,103.59,103.64,5206.0,91.858,91.9024,91.8226,91.8669,5206.0
2018-10-10 12:45:00,103.62,103.74,103.62,103.74,8265.0,91.8492,91.9556,91.8492,91.9556,8265.0
2018-10-10 12:50:00,103.73,103.82,103.71,103.73,4388.0,91.9467,92.0265,91.929,91.9467,4388.0
2018-10-10 12:55:00,103.76,103.81,103.66,103.66,6075.0,91.9733,92.0176,91.8846,91.8846,6075.0
2018-10-10 13:00:00,103.65,103.65,103.41,103.43,8850.0,91.8758,91.8758,91.663,91.6808,8850.0
2018-10-10 13:05:00,103.41,103.56,103.41,103.56,4224.0,91.663,91.796,91.663,91.796,4224.0
2018-10-10 13:10:00,103.54,103.72,103.51,103.7,12971.0,91.7783,91.9378,91.7517,91.9201,12971.0
2018-10-10 13:15:00,103.69,103.83,103.67,103.83,10139.0,91.9112,92.0353,91.8935,92.0353,10139.0
2018-10-10 13:20:00,103.83,103.87,103.75,103.86,8752.0,92.0353,92.0708,91.9644,92.0619,8752.0
2018-10-10 13:25:00,103.86,103.86,103.74,103.74,10639.0,92.0619,92.0619,91.9556,91.9556,10639.0
2018-10-10 13:30:00,103.73,103.77,103.66,103.74,7549.0,91.9467,91.9821,91.8846,91.9556,7549.0
2018-10-10 13:35:00,103.76,103.79,103.7,103.73,7241.0,91.9733,91.9999,91.9201,91.9467,7241.0
2018-10-10 13:40:00,103.75,103.76,103.58,103.62,7100.0,91.9644,91.9733,91.8137,91.8492,7100.0
2018-10-10 13:45:00,103.64,103.78,103.63,103.77,5984.0,91.8669,91.991,91.858,91.9821,5984.0
2018-10-10 13:50:00,103.76,103.76,103.66,103.71,2973.0,91.9733,91.9733,91.8846,91.929,2973.0
2018-10-10 13:55:00,103.65,103.66,103.58,103.61,2680.0,91.8758,91.8846,91.8137,91.8403,2680.0
2018-10-10 14:00:00,103.63,103.63,103.51,103.53,6417.0,91.858,91.858,91.7517,91.7694,6417.0
2018-10-10 14:05:00,103.44,103.44,103.24,103.24,15497.0,91.6896,91.6896,91.5124,91.5124,15497.0
2018-10-10 14:10:00,103.24,103.37,103.21,103.26,15107.0,91.5124,91.6276,91.4858,91.5301,15107.0
2018-10-10 14:15:00,103.26,103.42,103.25,103.34,10249.0,91.5301,91.6719,91.5212,91.601,10249.0
2018-10-10 14:20:00,103.33,103.35,103.16,103.3,18209.0,91.5921,91.6099,91.4414,91.5655,18209.0
2018-10-10 14:25:00,103.31,103.31,103.14,103.26,9376.0,91.5744,91.5744,91.4237,91.5301,9376.0
2018-10-10 14:30:00,103.26,103.37,103.22,103.23,20942.0,91.5301,91.6276,91.4946,91.5035,20942.0
2018-10-10 14:35:00,103.2,103.24,103.08,103.13,20370.0,91.4769,91.5124,91.3705,91.4148,20370.0
2018-10-10 14:40:00,103.11,103.14,102.98,103.0,38048.0,91.3971,91.4237,91.2819,91.2996,38048.0
2018-10-10 14:45:00,103.01,103.16,102.99,103.09,21913.0,91.3085,91.4414,91.2908,91.3794,21913.0
2018-10-10 14:50:00,103.07,103.21,103.06,103.14,19740.0,91.3617,91.4858,91.3528,91.4237,19740.0
2018-10-10 14:55:00,103.13,103.22,103.09,103.16,9209.0,91.4148,91.4946,91.3794,91.4414,9209.0
2018-10-10 15:00:00,103.12,103.12,102.99,102.99,6661.0,91.406,91.406,91.2908,91.2908,6661.0
2018-10-10 15:05:00,102.97,103.01,102.83,102.87,14974.0,91.273,91.3085,91.1489,91.1844,14974.0
2018-10-10 15:10:00,102.84,102.85,102.63,102.7,13872.0,91.1578,91.1667,90.9716,91.0337,13872.0
2018-10-10 15:15:00,102.68,102.8,102.64,102.68,7826.0,91.016,91.1223,90.9805,91.016,7826.0
2018-10-10 15:20:00,102.69,102.94,102.68,102.93,24543.0,91.0248,91.2464,91.016,91.2376,24543.0
2018-10-10 15:25:00,102.92,102.98,102.76,102.98,11174.0,91.2287,91.2819,91.0869,91.2819,11174.0
2018-10-10 15:30:00,102.97,102.98,102.75,102.75,12900.0,91.273,91.2819,91.078,91.078,12900.0
2018-10-10 15:35:00,102.71,102.72,102.56,102.57,26353.0,91.0426,91.0514,90.9096,90.9185,26353.0
2018-10-10 15:40:00,102.52,102.52,102.33,102.45,44108.0,90.8741,90.8741,90.7057,90.8121,44108.0
2018-10-10 15:45:00,102.43,102.71,102.23,102.68,67342.0,90.7944,91.0426,90.6171,91.016,67342.0
2018-10-10 15:50:00,102.66,102.68,102.25,102.25,78421.0,90.9982,91.016,90.6348,90.6348,78421.0
2018-10-10 15:55:00,102.23,102.25,101.96,102.05,72115.0,90.6171,90.6348,90.3778,90.4575,72115.0
2018-10-11 09:30:00,101.73,101.94,101.65,101.78,43147.0,90.1739,90.36,90.103,90.2182,43147.0
2018-10-11 09:35:00,101.72,101.8,101.63,101.67,61523.0,90.165,90.2359,90.0852,90.1207,61523.0
2018-10-11 09:40:00,101.62,101.67,101.54,101.59,50131.0,90.0764,90.1207,90.0055,90.0498,50131.0
2018-10-11 09:45:00,101.51,101.9,101.48,101.89,49720.0,89.9789,90.3246,89.9523,90.3157,49720.0
2018-10-11 09:50:00,101.89,102.07,101.85,102.0,25685.0,90.3157,90.4753,90.2802,90.4132,25685.0
2018-10-11 09:55:00,102.0,102.2,101.95,102.17,19301.0,90.4132,90.5905,90.3689,90.5639,19301.0
2018-10-11 10:00:00,102.18,102.18,101.95,101.96,53379.0,90.5728,90.5728,90.3689,90.3778,53379.0
2018-10-11 10:05:00,101.96,102.14,101.89,102.11,22502.0,90.3778,90.5373,90.3157,90.5107,22502.0
2018-10-11 10:10:00,102.11,102.13,101.87,101.89,20654.0,90.5107,90.5284,90.298,90.3157,20654.0
2018-10-11 10:15:00,101.86,101.91,101.64,101.77,17892.0,90.2891,90.3334,90.0941,90.2093,17892.0
2018-10-11 10:20:00,101.76,101.8,101.55,101.57,23392.0,90.2005,90.2359,90.0143,90.0321,23392.0
2018-10-11 10:25:00,101.51,101.76,101.51,101.68,21133.0,89.9789,90.2005,89.9789,90.1296,21133.0
2018-10-11 10:30:00,101.66,101.84,101.63,101.69,28096.0,90.1118,90.2714,90.0852,90.1384,28096.0
2018-10-11 10:35:00,101.71,101.83,101.62,101.66,41419.0,90.1562,90.2625,90.0764,90.1118,41419.0
2018-10-11 10:40:00,101.66,101.71,101.59,101.65,15349.0,90.1118,90.1562,90.0498,90.103,15349.0
2018-10-11 10:45:00,101.67,101.67,101.37,101.37,20389.0,90.1207,90.1207,89.8548,89.8548,20389.0
2018-10-11 10:50:00,101.35,101.54,101.3,101.38,24090.0,89.837,90.0055,89.7927,89.8636,24090.0
2018-10-11 10:55:00,101.39,101.45,101.24,101.26,15568.0,89.8725,89.9257,89.7395,89.7573,15568.0
2018-10-11 11:00:00,101.26,101.26,100.76,100.8,56809.0,89.7573,89.7573,89.3141,89.3495,56809.0
2018-10-11 11:05:00,100.83,101.04,100.82,100.91,30596.0,89.3761,89.5623,89.3673,89.447,30596.0
2018-10-11 11:10:00,100.91,100.93,100.65,100.68,17610.0,89.447,89.4648,89.2166,89.2432,17610.0
2018-10-11 11:15:00,100.61,100.92,100.61,100.8,37512.0,89.1811,89.4559,89.1811,89.3495,37512.0
2018-10-11 11:20:00,100.82,101.12,100.82,101.03,15094.0,89.3673,89.6332,89.3673,89.5534,15094.0
2018-10-11 11:25:00,101.03,101.04,100.89,100.91,14017.0,89.5534,89.5623,89.4293,89.447,14017.0
2018-10-11 11:30:00,100.91,101.04,100.83,101.03,9660.0,89.447,89.5623,89.3761,89.5534,9660.0
2018-10-11 11:35:00,101.02,101.02,100.73,100.85,35769.0,89.5445,89.5445,89.2875,89.3938,35769.0
2018-10-11 11:40:00,100.9,101.05,100.9,100.99,17904.0,89.4382,89.5711,89.4382,89.5179,17904.0
2018-10-11 11:45:00,101.0,101.29,100.93,101.26,24428.0,89.5268,89.7839,89.4648,89.7573,24428.0
2018-10-11 11:50:00,101.26,101.46,101.18,101.37,19299.0,89.7573,89.9346,89.6864,89.8548,19299.0
2018-10-11 11:55:00,101.38,101.41,101.27,101.29,10800.0,89.8636,89.8902,89.7661,89.7839,10800.0
2018-10-11 12:00:00,101.26,101.42,101.19,101.26,13034.0,89.7573,89.8991,89.6952,89.7573,13034.0
2018-10-11 12:05:00,101.27,101.31,101.19,101.21,9475.0,89.7661,89.8016,89.6952,89.713,9475.0
2018-10-11 12:10:00,101.23,101.37,101.22,101.36,7194.0,89.7307,89.8548,89.7218,89.8459,7194.0
2018-10-11 12:15:00,101.38,101.46,101.37,101.46,12163.0,89.8636,89.9346,89.8548,89.9346,12163.0
2018-10-11 12:20:00,101.5,101.81,101.5,101.8,8200.0,89.97,90.2448,89.97,90.2359,8200.0
2018-10-11 12:25:00,101.8,101.83,101.64,101.64,25333.0,90.2359,90.2625,90.0941,90.0941,25333.0
2018-10-11 12:30:00,101.62,101.69,101.52,101.55,13253.0,90.0764,90.1384,89.9877,90.0143,13253.0
2018-10-11 12:35:00,101.57,101.63,101.44,101.44,15057.0,90.0321,90.0852,89.9168,89.9168,15057.0
2018-10-11 12:40:00,101.44,101.52,101.42,101.51,12641.0,89.9168,89.9877,89.8991,89.9789,12641.0
2018-10-11 12:45:00,101.52,101.53,101.32,101.33,8439.0,89.9877,89.9966,89.8105,89.8193,8439.0
2018-10-11 12:50:00,101.36,101.44,101.27,101.4,9218.0,89.8459,89.9168,89.7661,89.8814,9218.0
2018-10-11 12:55:00,101.41,101.43,101.3,101.37,39134.0,89.8902,89.908,89.7927,89.8548,39134.0
2018-10-11 13:00:00,101.34,101.34,101.11,101.11,22752.0,89.8282,89.8282,89.6243,89.6243,22752.0
2018-10-11 13:05:00,101.11,101.23,101.11,101.2,8200.0,89.6243,89.7307,89.6243,89.7041,8200.0
2018-10-11 13:10:00,101.19,101.41,101.13,101.39,9864.0,89.6952,89.8902,89.642,89.8725,9864.0
2018-10-11 13:15:00,101.41,101.49,101.41,101.44,4595.0,89.8902,89.9611,89.8902,89.9168,4595.0
2018-10-11 13:20:00,101.42,101.47,101.31,101.31,7101.0,89.8991,89.9434,89.8016,89.8016,7101.0
2018-10-11 13:25:00,101.3,101.31,101.21,101.25,10979.0,89.7927,89.8016,89.713,89.7484,10979.0
2018-10-11 13:30:00,101.3,101.34,101.21,101.22,1710.0,89.7927,89.8282,89.713,89.7218,1710.0
2018-10-11 13:35:00,101.21,101.25,101.15,101.18,5881.0,89.713,89.7484,89.6598,89.6864,5881.0
2018-10-11 13:40:00,101.26,101.27,101.09,101.11,2937.0,89.7573,89.7661,89.6066,89.6243,2937.0
2018-10-11 13:45:00,101.13,101.16,101.04,101.04,15155.0,89.642,89.6686,89.5623,89.5623,15155.0
2018-10-11 13:50:00,101.0,101.04,100.87,101.04,10875.0,89.5268,89.5623,89.4116,89.5623,10875.0
2018-10-11 13:55:00,101.03,101.21,100.96,101.19,11864.0,89.5534,89.713,89.4914,89.6952,11864.0
2018-10-11 14:00:00,101.19,101.24,101.0,101.12,8808.0,89.6952,89.7395,89.5268,89.6332,8808.0
2018-10-11 14:05:00,101.13,101.2,100.98,100.99,9102.0,89.642,89.7041,89.5091,89.5179,9102.0
2018-10-11 14:10:00,100.99,101.01,100.75,100.8,22288.0,89.5179,89.5357,89.3052,89.3495,22288.0
2018-10-11 14:15:00,100.84,100.85,100.69,100.79,16563.0,89.385,89.3938,89.252,89.3407,16563.0
2018-10-11 14:20:00,100.78,100.93,100.69,100.69,12796.0,89.3318,89.4648,89.252,89.252,12796.0
2018-10-11 14:25:00,100.69,100.81,100.59,100.67,47332.0,89.252,89.3584,89.1634,89.2343,47332.0
2018-10-11 14:30:00,100.65,100.65,100.49,100.49,11340.0,89.2166,89.2166,89.0747,89.0747,11340.0
2018-10-11 14:35:00,100.45,100.45,100.19,100.26,63713.0,89.0393,89.0393,88.8088,88.8709,63713.0
2018-10-11 14:40:00,100.27,100.31,99.74,99.74,56770.0,88.8797,88.9152,88.4099,88.4099,56770.0
2018-10-11 14:45:00,99.71,99.99,99.34,99.91,142746.0,88.3833,88.6315,88.0554,88.5606,142746.0
2018-10-11 14:50:00,99.82,100.19,99.79,100.06,30158.0,88.4808,88.8088,88.4543,88.6936,30158.0
2018-10-11 14:55:00,100.0,100.1,99.82,100.04,78652.0,88.6404,88.729,88.4808,88.6759,78652.0
2018-10-11 15:00:00,99.93,100.36,99.89,100.33,22586.0,88.5784,88.9595,88.5429,88.9329,22586.0
2018-10-11 15:05:00,100.33,100.35,100.0,100.04,20467.0,88.9329,88.9506,88.6404,88.6759,20467.0
2018-10-11 15:10:00,99.99,100.5,99.88,100.5,31371.0,88.6315,89.0836,88.534,89.0836,31371.0
2018-10-11 15:15:00,100.4,100.96,100.38,100.91,26630.0,88.995,89.4914,88.9772,89.447,26630.0
2018-10-11 15:20:00,100.86,101.02,100.73,100.89,49666.0,89.4027,89.5445,89.2875,89.4293,49666.0
2018-10-11 15:25:00,100.93,100.93,100.66,100.7,23269.0,89.4648,89.4648,89.2254,89.2609,23269.0
2018-10-11 15:30:00,100.66,100.81,100.57,100.6,21777.0,89.2254,89.3584,89.1457,89.1722,21777.0
2018-10-11 15:35:00,100.57,100.63,100.25,100.56,37957.0,89.1457,89.1988,88.862,89.1368,37957.0
2018-10-11 15:40:00,100.49,100.52,100.22,100.25,31101.0,89.0747,89.1013,88.8354,88.862,31101.0
2018-10-11 15:45:00,100.2,100.34,99.88,99.9,24964.0,88.8177,88.9418,88.534,88.5518,24964.0
2018-10-11 15:50:00,99.93,100.17,99.85,100.0,28184.0,88.5784,88.7911,88.5074,88.6404,28184.0
2018-10-11 15:55:00,99.98,100.09,99.77,99.78,66489.0,88.6227,88.7202,88.4365,88.4454,66489.0
2018-10-12 09:30:00,101.12,101.19,100.87,100.89,42387.0,89.6332,89.6952,89.4116,89.4293,42387.0
2018-10-12 09:35:00,100.88,101.08,100.78,100.95,45705.0,89.4204,89.5977,89.3318,89.4825,45705.0
2018-10-12 09:40:00,100.95,101.07,100.85,100.9,14299.0,89.4825,89.5889,89.3938,89.4382,14299.0
2018-10-12 09:45:00,100.89,101.08,100.89,100.97,44493.0,89.4293,89.5977,89.4293,89.5002,44493.0
2018-10-12 09:50:00,100.97,101.01,100.89,101.0,17697.0,89.5002,89.5357,89.4293,89.5268,17697.0
2018-10-12 09:55:00,100.98,101.13,100.98,101.13,16929.0,89.5091,89.642,89.5091,89.642,16929.0
2018-10-12 10:00:00,101.11,101.14,101.05,101.1,35276.0,89.6243,89.6509,89.5711,89.6154,35276.0
2018-10-12 10:05:00,101.08,101.1,100.98,101.09,48306.0,89.5977,89.6154,89.5091,89.6066,48306.0
2018-10-12 10:10:00,101.07,101.08,100.82,100.86,18325.0,89.5889,89.5977,89.3673,89.4027,18325.0
2018-10-12 10:15:00,100.87,100.87,100.7,100.71,18669.0,89.4116,89.4116,89.2609,89.2697,18669.0
2018-10-12 10:20:00,100.7,100.82,100.64,100.74,30415.0,89.2609,89.3673,89.2077,89.2963,30415.0
2018-10-12 10:25:00,100.72,100.72,100.52,100.52,21447.0,89.2786,89.2786,89.1013,89.1013,21447.0
2018-10-12 10:30:00,100.53,100.71,100.53,100.69,10508.0,89.1102,89.2697,89.1102,89.252,10508.0
2018-10-12 10:35:00,100.69,100.9,100.69,100.85,11008.0,89.252,89.4382,89.252,89.3938,11008.0
2018-10-12 10:40:00,100.85,100.93,100.77,100.86,12119.0,89.3938,89.4648,89.3229,89.4027,12119.0
2018-10-12 10:45:00,100.84,100.9,100.75,100.77,19361.0,89.385,89.4382,89.3052,89.3229,19361.0
2018-10-12 10:50:00,100.8,100.96,100.79,100.96,25442.0,89.3495,89.4914,89.3407,89.4914,25442.0
2018-10-12 10:55:00,100.95,100.95,100.86,100.86,72964.0,89.4825,89.4825,89.4027,89.4027,72964.0
2018-10-12 11:00:00,100.81,100.92,100.73,100.75,36908.0,89.3584,89.4559,89.2875,89.3052,36908.0
2018-10-12 11:05:00,100.69,100.89,100.67,100.85,8929.0,89.252,89.4293,89.2343,89.3938,8929.0
2018-10-12 11:10:00,100.88,100.95,100.84,100.9,19947.0,89.4204,89.4825,89.385,89.4382,19947.0
2018-10-12 11:15:00,100.87,100.9,100.8,100.82,6115.0,89.4116,89.4382,89.3495,89.3673,6115.0
2018-10-12 11:20:00,100.75,100.83,100.72,100.76,20052.0,89.3052,89.3761,89.2786,89.3141,20052.0
2018-10-12 11:25:00,100.73,100.77,100.55,100.62,32728.0,89.2875,89.3229,89.1279,89.19,32728.0
2018-10-12 11:30:00,100.57,100.71,100.57,100.71,9114.0,89.1457,89.2697,89.1457,89.2697,9114.0
2018-10-12 11:35:00,100.66,100.66,100.51,100.57,13103.0,89.2254,89.2254,89.0925,89.1457,13103.0
2018-10-12 11:40:00,100.54,100.55,100.38,100.39,16514.0,89.1191,89.1279,88.9772,88.9861,16514.0
2018-10-12 11:45:00,100.37,100.41,100.2,100.41,15396.0,88.9684,89.0038,88.8177,89.0038,15396.0
2018-10-12 11:50:00,100.43,100.49,100.38,100.38,10919.0,89.0216,89.0747,88.9772,88.9772,10919.0
2018-10-12 11:55:00,100.39,100.54,100.38,100.42,7866.0,88.9861,89.1191,88.9772,89.0127,7866.0
2018-10-12 12:00:00,100.41,100.41,100.26,100.26,12874.0,89.0038,89.0038,88.8709,88.8709,12874.0
2018-10-12 12:05:00,100.24,100.29,100.14,100.28,49487.0,88.8531,88.8975,88.7645,88.8886,49487.0
2018-10-12 12:10:00,100.27,100.37,100.18,100.34,8655.0,88.8797,88.9684,88.8,88.9418,8655.0
2018-10-12 12:15:00,100.29,100.3,100.13,100.15,26760.0,88.8975,88.9063,88.7556,88.7734,26760.0
2018-10-12 12:20:00,100.12,100.23,100.08,100.22,23117.0,88.7468,88.8443,88.7113,88.8354,23117.0
2018-10-12 12:25:00,100.23,100.23,99.94,100.05,18953.0,88.8443,88.8443,88.5872,88.6847,18953.0
2018-10-12 12:30:00,100.02,100.15,99.97,100.05,30680.0,88.6581,88.7734,88.6138,88.6847,30680.0
2018-10-12 12:35:00,100.04,100.04,99.8,99.8,9884.0,88.6759,88.6759,88.4631,88.4631,9884.0
2018-10-12 12:40:00,99.82,99.85,99.63,99.63,25733.0,88.4808,88.5074,88.3124,88.3124,25733.0
2018-10-12 12:45:00,99.66,99.71,99.55,99.55,30392.0,88.339,88.3833,88.2415,88.2415,30392.0
2018-10-12 12:50:00,99.53,99.73,99.5,99.72,31327.0,88.2238,88.4011,88.1972,88.3922,31327.0
2018-10-12 12:55:00,99.7,99.91,99.69,99.85,22161.0,88.3745,88.5606,88.3656,88.5074,22161.0
2018-10-12 13:00:00,99.84,100.04,99.73,100.04,22124.0,88.4986,88.6759,88.4011,88.6759,22124.0
2018-10-12 13:05:00,100.1,100.2,100.04,100.15,13041.0,88.729,88.8177,88.6759,88.7734,13041.0
2018-10-12 13:10:00,100.15,100.23,100.04,100.07,43910.0,88.7734,88.8443,88.6759,88.7025,43910.0
2018-10-12 13:15:00,100.11,100.11,99.94,99.94,14222.0,88.7379,88.7379,88.5872,88.5872,14222.0
2018-10-12 13:20:00,100.01,100.19,100.01,100.17,23923.0,88.6493,88.8088,88.6493,88.7911,23923.0
2018-10-12 13:25:00,100.18,100.22,99.96,99.98,15668.0,88.8,88.8354,88.6049,88.6227,15668.0
2018-10-12 13:30:00,99.96,99.96,99.82,99.86,4872.0,88.6049,88.6049,88.4808,88.5163,4872.0
2018-10-12 13:35:00,99.78,99.79,99.67,99.79,8321.0,88.4454,88.4543,88.3479,88.4543,8321.0
2018-10-12 13:40:00,99.83,99.94,99.73,99.94,10073.0,88.4897,88.5872,88.4011,88.5872,10073.0
2018-10-12 13:45:00,99.95,100.17,99.95,100.17,9291.0,88.5961,88.7911,88.5961,88.7911,9291.0
2018-10-12 13:50:00,100.13,100.16,100.01,100.16,8844.0,88.7556,88.7822,88.6493,88.7822,8844.0
2018-10-12 13:55:00,100.13,100.15,99.99,100.0,13846.0,88.7556,88.7734,88.6315,88.6404,13846.0
2018-10-12 14:00:00,100.05,100.05,99.81,99.9,22406.0,88.6847,88.6847,88.472,88.5518,22406.0
2018-10-12 14:05:00,99.88,99.96,99.8,99.87,31215.0,88.534,88.6049,88.4631,88.5252,31215.0
2018-10-12 14:10:00,99.78,99.78,99.58,99.6,17986.0,88.4454,88.4454,88.2681,88.2858,17986.0
2018-10-12 14:15:00,99.59,99.93,99.59,99.89,21611.0,88.277,88.5784,88.277,88.5429,21611.0
2018-10-12 14:20:00,99.96,99.96,99.75,99.79,28763.0,88.6049,88.6049,88.4188,88.4543,28763.0
2018-10-12 14:25:00,99.78,100.01,99.7,100.01,15776.0,88.4454,88.6493,88.3745,88.6493,15776.0
2018-10-12 14:30:00,100.02,100.02,99.79,99.8,18470.0,88.6581,88.6581,88.4543,88.4631,18470.0
2018-10-12 14:35:00,99.81,99.84,99.8,99.84,3805.0,88.472,88.4986,88.4631,88.4986,3805.0
2018-10-12 14:40:00,99.86,99.87,99.69,99.69,8092.0,88.5163,88.5252,88.3656,88.3656,8092.0
2018-10-12 14:45:00,99.74,99.81,99.68,99.74,17336.0,88.4099,88.472,88.3568,88.4099,17336.0
2018-10-12 14:50:00,99.76,100.09,99.76,100.09,14168.0,88.4277,88.7202,88.4277,88.7202,14168.0
2018-10-12 14:55:00,100.09,100.21,100.06,100.19,19165.0,88.7202,88.8265,88.6936,88.8088,19165.0
2018-10-12 15:00:00,100.18,100.24,100.01,100.1,32335.0,88.8,88.8531,88.6493,88.729,32335.0
2018-10-12 15:05:00,100.19,100.37,100.14,100.37,18926.0,88.8088,88.9684,88.7645,88.9684,18926.0
2018-10-12 15:10:00,100.41,100.48,100.33,100.4,7985.0,89.0038,89.0659,88.9329,88.995,7985.0
2018-10-12 15:15:00,100.33,100.34,100.23,100.25,5765.0,88.9329,88.9418,88.8443,88.862,5765.0
2018-10-12 15:20:00,100.28,100.4,100.28,100.38,13315.0,88.8886,88.995,88.8886,88.9772,13315.0
2018-10-12 15:25:00,100.47,100.67,100.45,100.61,17064.0,89.057,89.2343,89.0393,89.1811,17064.0
2018-10-12 15:30:00,100.59,100.73,100.52,100.72,10068.0,89.1634,89.2875,89.1013,89.2786,10068.0
2018-10-12 15:35:00,100.67,100.68,100.44,100.48,31901.0,89.2343,89.2432,89.0304,89.0659,31901.0
2018-10-12 15:40:00,100.49,100.77,100.49,100.77,14164.0,89.0747,89.3229,89.0747,89.3229,14164.0
2018-10-12 15:45:00,100.77,100.86,100.63,100.74,34503.0,89.3229,89.4027,89.1988,89.2963,34503.0
2018-10-12 15:50:00,100.78,100.91,100.76,100.84,49727.0,89.3318,89.447,89.3141,89.385,49727.0
2018-10-12 15:55:00,100.81,100.97,100.67,100.67,67397.0,89.3584,89.5002,89.2343,89.2343,67397.0
2018-10-15 09:30:00,100.5,100.76,100.5,100.58,31090.0,89.0836,89.3141,89.0836,89.1545,31090.0
2018-10-15 09:35:00,100.61,100.67,100.52,100.64,13248.0,89.1811,89.2343,89.1013,89.2077,13248.0
2018-10-15 09:40:00,100.63,100.78,100.62,100.75,52280.0,89.1988,89.3318,89.19,89.3052,52280.0
2018-10-15 09:45:00,100.77,100.93,100.77,100.88,14735.0,89.3229,89.4648,89.3229,89.4204,14735.0
2018-10-15 09:50:00,100.91,100.95,100.82,100.82,40263.0,89.447,89.4825,89.3673,89.3673,40263.0
2018-10-15 09:55:00,100.81,100.93,100.72,100.72,29746.0,89.3584,89.4648,89.2786,89.2786,29746.0
2018-10-15 10:00:00,100.72,100.8,100.59,100.6,15952.0,89.2786,89.3495,89.1634,89.1722,15952.0
2018-10-15 10:05:00,100.59,100.63,100.54,100.55,18602.0,89.1634,89.1988,89.1191,89.1279,18602.0
2018-10-15 10:10:00,100.56,100.67,100.48,100.5,14085.0,89.1368,89.2343,89.0659,89.0836,14085.0
2018-10-15 10:15:00,100.52,100.6,100.47,100.49,27508.0,89.1013,89.1722,89.057,89.0747,27508.0
2018-10-15 10:20:00,100.54,100.7,100.51,100.69,9174.0,89.1191,89.2609,89.0925,89.252,9174.0
2018-10-15 10:25:00,100.71,100.76,100.7,100.7,8604.0,89.2697,89.3141,89.2609,89.2609,8604.0
2018-10-15 10:30:00,100.69,100.84,100.67,100.84,10605.0,89.252,89.385,89.2343,89.385,10605.0
2018-10-15 10:35:00,100.81,100.88,100.79,100.84,22439.0,89.3584,89.4204,89.3407,89.385,22439.0
2018-10-15 10:40:00,100.81,100.85,100.73,100.73,6690.0,89.3584,89.3938,89.2875,89.2875,6690.0
2018-10-15 10:45:00,100.72,100.81,100.72,100.77,5095.0,89.2786,89.3584,89.2786,89.3229,5095.0
2018-10-15 10:50:00,100.69,100.84,100.69,100.82,21500.0,89.252,89.385,89.252,89.3673,21500.0
2018-10-15 10:55:00,100.83,100.87,100.82,100.82,15450.0,89.3761,89.4116,89.3673,89.3673,15450.0
2018-10-15 11:00:00,100.85,100.89,100.83,100.84,7800.0,89.3938,89.4293,89.3761,89.385,7800.0
2018-10-15 11:05:00,100.86,100.89,100.82,100.87,8165.0,89.4027,89.4293,89.3673,89.4116,8165.0
2018-10-15 11:10:00,100.84,100.87,100.81,100.86,4203.0,89.385,89.4116,89.3584,89.4027,4203.0
2018-10-15 11:15:00,100.84,100.92,100.84,100.86,6479.0,89.385,89.4559,89.385,89.4027,6479.0
2018-10-15 11:20:00,100.9,100.95,100.89,100.95,2286.0,89.4382,89.4825,89.4293,89.4825,2286.0
2018-10-15 11:25:00,100.95,101.17,100.91,101.15,32074.0,89.4825,89.6775,89.447,89.6598,32074.0
2018-10-15 11:30:00,101.18,101.19,101.06,101.08,22535.0,89.6864,89.6952,89.58,89.5977,22535.0
2018-10-15 11:35:00,101.07,101.12,101.05,101.09,6434.0,89.5889,89.6332,89.5711,89.6066,6434.0
2018-10-15 11:40:00,101.1,101.12,101.02,101.06,13379.0,89.6154,89.6332,89.5445,89.58,13379.0
2018-10-15 11:45:00,101.06,101.11,101.02,101.02,5286.0,89.58,89.6243,89.5445,89.5445,5286.0
2018-10-15 11:50:00,101.04,101.06,100.91,100.91,7523.0,89.5623,89.58,89.447,89.447,7523.0
2018-10-15 11:55:00,100.89,100.91,100.76,100.78,9832.0,89.4293,89.447,89.3141,89.3318,9832.0
2018-10-15 12:00:00,100.77,100.77,100.66,100.7,9064.0,89.3229,89.3229,89.2254,89.2609,9064.0
2018-10-15 12:05:00,100.72,100.77,100.67,100.7,6325.0,89.2786,89.3229,89.2343,89.2609,6325.0
2018-10-15 12:10:00,100.7,100.71,100.59,100.66,4613.0,89.2609,89.2697,89.1634,89.2254,4613.0
2018-10-15 12:15:00,100.64,100.8,100.64,100.76,9843.0,89.2077,89.3495,89.2077,89.3141,9843.0
2018-10-15 12:20:00,100.78,100.85,100.77,100.84,4490.0,89.3318,89.3938,89.3229,89.385,4490.0
2018-10-15 12:25:00,100.87,100.92,100.84,100.9,4323.0,89.4116,89.4559,89.385,89.4382,4323.0
2018-10-15 12:30:00,100.89,101.0,100.85,100.98,7131.0,89.4293,89.5268,89.3938,89.5091,7131.0
2018-10-15 12:35:00,100.97,101.0,100.96,100.97,1999.0,89.5002,89.5268,89.4914,89.5002,1999.0
2018-10-15 12:40:00,100.98,100.99,100.91,100.93,4229.0,89.5091,89.5179,89.447,89.4648,4229.0
2018-10-15 12:45:00,100.95,101.02,100.89,101.02,11928.0,89.4825,89.5445,89.4293,89.5445,11928.0
2018-10-15 12:50:00,101.01,101.06,100.98,100.99,5036.0,89.5357,89.58,89.5091,89.5179,5036.0
2018-10-15 12:55:00,101.01,101.01,100.95,100.99,2396.0,89.5357,89.5357,89.4825,89.5179,2396.0
2018-10-15 13:00:00,101.0,101.13,100.97,101.12,3860.0,89.5268,89.642,89.5002,89.6332,3860.0
2018-10-15 13:05:00,101.13,101.21,101.11,101.17,2522.0,89.642,89.713,89.6243,89.6775,2522.0
2018-10-15 13:10:00,101.17,101.19,101.16,101.17,3398.0,89.6775,89.6952,89.6686,89.6775,3398.0
2018-10-15 13:15:00,101.13,101.18,101.12,101.17,4277.0,89.642,89.6864,89.6332,89.6775,4277.0
2018-10-15 13:20:00,101.16,101.16,101.02,101.02,2186.0,89.6686,89.6686,89.5445,89.5445,2186.0
2018-10-15 13:25:00,101.02,101.06,100.99,101.05,4283.0,89.5445,89.58,89.5179,89.5711,4283.0
2018-10-15 13:30:00,101.05,101.24,101.03,101.24,4173.0,89.5711,89.7395,89.5534,89.7395,4173.0
2018-10-15 13:35:00,101.21,101.23,101.19,101.23,4637.0,89.713,89.7307,89.6952,89.7307,4637.0
2018-10-15 13:40:00,101.22,101.33,101.22,101.26,6086.0,89.7218,89.8193,89.7218,89.7573,6086.0
2018-10-15 13:45:00,101.25,101.3,101.23,101.26,9194.0,89.7484,89.7927,89.7307,89.7573,9194.0
2018-10-15 13:50:00,101.3,101.3,101.19,101.21,5014.0,89.7927,89.7927,89.6952,89.713,5014.0
2018-10-15 13:55:00,101.19,101.33,101.19,101.25,12325.0,89.6952,89.8193,89.6952,89.7484,12325.0
2018-10-15 14:00:00,101.27,101.27,101.12,101.17,9225.0,89.7661,89.7661,89.6332,89.6775,9225.0
2018-10-15 14:05:00,101.19,101.2,101.13,101.15,4434.0,89.6952,89.7041,89.642,89.6598,4434.0
2018-10-15 14:10:00,101.18,101.18,101.02,101.03,5761.0,89.6864,89.6864,89.5445,89.5534,5761.0
2018-10-15 14:15:00,101.01,101.08,101.0,101.04,4672.0,89.5357,89.5977,89.5268,89.5623,4672.0
2018-10-15 14:20:00,101.04,101.13,101.04,101.06,15014.0,89.5623,89.642,89.5623,89.58,15014.0
2018-10-15 14:25:00,101.09,101.1,100.97,100.98,4463.0,89.6066,89.6154,89.5002,89.5091,4463.0
2018-10-15 14:30:00,100.95,101.06,100.94,101.06,6440.0,89.4825,89.58,89.4736,89.58,6440.0
2018-10-15 14:35:00,101.04,101.11,101.0,101.11,7457.0,89.5623,89.6243,89.5268,89.6243,7457.0
2018-10-15 14:40:00,101.12,101.27,101.11,101.27,8756.0,89.6332,89.7661,89.6243,89.7661,8756.0
2018-10-15 14:45:00,101.25,101.32,101.21,101.32,5192.0,89.7484,89.8105,89.713,89.8105,5192.0
2018-10-15 14:50:00,101.34,101.45,101.34,101.44,5765.0,89.8282,89.9257,89.8282,89.9168,5765.0
2018-10-15 14:55:00,101.43,101.43,101.34,101.34,6385.0,89.908,89.908,89.8282,89.8282,6385.0
2018-10-15 15:00:00,101.38,101.39,101.29,101.36,5434.0,89.8636,89.8725,89.7839,89.8459,5434.0
2018-10-15 15:05:00,101.35,101.41,101.21,101.23,8500.0,89.837,89.8902,89.713,89.7307,8500.0
2018-10-15 15:10:00,101.22,101.22,101.1,101.11,19945.0,89.7218,89.7218,89.6154,89.6243,19945.0
2018-10-15 15:15:00,101.1,101.14,101.02,101.02,11610.0,89.6154,89.6509,89.5445,89.5445,11610.0
2018-10-15 15:20:00,101.03,101.13,101.03,101.1,15200.0,89.5534,89.642,89.5534,89.6154,15200.0
2018-10-15 15:25:00,101.1,101.15,101.01,101.03,9247.0,89.6154,89.6598,89.5357,89.5534,9247.0
2018-10-15 15:30:00,101.0,101.05,100.92,100.95,22993.0,89.5268,89.5711,89.4559,89.4825,22993.0
2018-10-15 15:35:00,100.95,101.02,100.92,100.98,19304.0,89.4825,89.5445,89.4559,89.5091,19304.0
2018-10-15 15:40:00,100.98,101.1,100.96,101.0,25059.0,89.5091,89.6154,89.4914,89.5268,25059.0
2018-10-15 15:45:00,100.96,101.07,100.87,100.99,28496.0,89.4914,89.5889,89.4116,89.5179,28496.0
2018-10-15 15:50:00,100.98,101.01,100.82,100.87,37483.0,89.5091,89.5357,89.3673,89.4116,37483.0
2018-10-15 15:55:00,100.86,100.9,100.63,100.63,51113.0,89.4027,89.4382,89.1988,89.1988,51113.0
2018-10-16 09:30:00,101.17,101.27,101.05,101.08,21830.0,89.6775,89.7661,89.5711,89.5977,21830.0
2018-10-16 09:35:00,101.09,101.14,101.02,101.1,21182.0,89.6066,89.6509,89.5445,89.6154,21182.0
2018-10-16 09:40:00,101.15,101.2,101.01,101.16,19506.0,89.6598,89.7041,89.5357,89.6686,19506.0
2018-10-16 09:45:00,101.18,101.19,101.01,101.02,7791.0,89.6864,89.6952,89.5357,89.5445,7791.0
2018-10-16 09:50:00,101.02,101.06,100.93,101.04,8432.0,89.5445,89.58,89.4648,89.5623,8432.0
2018-10-16 09:55:00,101.07,101.27,101.05,101.26,9823.0,89.5889,89.7661,89.5711,89.7573,9823.0
2018-10-16 10:00:00,101.26,101.48,101.26,101.42,18749.0,89.7573,89.9523,89.7573,89.8991,18749.0
2018-10-16 10:05:00,101.44,101.45,101.39,101.43,20190.0,89.9168,89.9257,89.8725,89.908,20190.0
2018-10-16 10:10:00,101.41,101.5,101.39,101.41,15172.0,89.8902,89.97,89.8725,89.8902,15172.0
2018-10-16 10:15:00,101.41,101.5,101.41,101.49,4940.0,89.8902,89.97,89.8902,89.9611,4940.0
2018-10-16 10:20:00,101.55,101.61,101.53,101.59,3694.0,90.0143,90.0675,89.9966,90.0498,3694.0
2018-10-16 10:25:00,101.59,101.59,101.46,101.47,5988.0,90.0498,90.0498,89.9346,89.9434,5988.0
2018-10-16 10:30:00,101.46,101.52,101.43,101.44,14361.0,89.9346,89.9877,89.908,89.9168,14361.0
2018-10-16 10:35:00,101.46,101.52,101.41,101.49,5080.0,89.9346,89.9877,89.8902,89.9611,5080.0
2018-10-16 10:40:00,101.52,101.69,101.48,101.67,14632.0,89.9877,90.1384,89.9523,90.1207,14632.0
2018-10-16 10:45:00,101.67,101.71,101.65,101.68,7115.0,90.1207,90.1562,90.103,90.1296,7115.0
2018-10-16 10:50:00,101.68,101.83,101.68,101.82,15795.0,90.1296,90.2625,90.1296,90.2537,15795.0
2018-10-16 10:55:00,101.83,101.87,101.79,101.86,13536.0,90.2625,90.298,90.2271,90.2891,13536.0
2018-10-16 11:00:00,101.87,101.87,101.72,101.74,6282.0,90.298,90.298,90.165,90.1827,6282.0
2018-10-16 11:05:00,101.79,101.84,101.78,101.82,11288.0,90.2271,90.2714,90.2182,90.2537,11288.0
2018-10-16 11:10:00,101.82,101.93,101.77,101.93,9475.0,90.2537,90.3512,90.2093,90.3512,9475.0
2018-10-16 11:15:00,101.94,101.95,101.89,101.91,9899.0,90.36,90.3689,90.3157,90.3334,9899.0
2018-10-16 11:20:00,101.96,101.97,101.88,101.97,7819.0,90.3778,90.3866,90.3068,90.3866,7819.0
2018-10-16 11:25:00,101.94,101.98,101.9,101.97,7620.0,90.36,90.3955,90.3246,90.3866,7620.0
2018-10-16 11:30:00,101.96,102.0,101.93,102.0,20566.0,90.3778,90.4132,90.3512,90.4132,20566.0
2018-10-16 11:35:00,101.99,101.99,101.93,101.96,12844.0,90.4043,90.4043,90.3512,90.3778,12844.0
2018-10-16 11:40:00,102.0,102.0,101.89,101.95,8186.0,90.4132,90.4132,90.3157,90.3689,8186.0
2018-10-16 11:45:00,101.95,101.96,101.91,101.92,3839.0,90.3689,90.3778,90.3334,90.3423,3839.0
2018-10-16 11:50:00,101.95,101.96,101.85,101.92,14378.0,90.3689,90.3778,90.2802,90.3423,14378.0
2018-10-16 11:55:00,101.93,102.0,101.93,102.0,4981.0,90.3512,90.4132,90.3512,90.4132,4981.0
2018-10-16 12:00:00,102.01,102.03,101.97,102.03,12375.0,90.4221,90.4398,90.3866,90.4398,12375.0
2018-10-16 12:05:00,102.04,102.08,102.02,102.07,10583.0,90.4487,90.4841,90.4309,90.4753,10583.0
2018-10-16 12:10:00,102.06,102.07,102.01,102.04,10229.0,90.4664,90.4753,90.4221,90.4487,10229.0
2018-10-16 12:15:00,102.05,102.07,101.95,101.98,9400.0,90.4575,90.4753,90.3689,90.3955,9400.0
2018-10-16 12:20:00,101.98,102.01,101.95,101.98,14406.0,90.3955,90.4221,90.3689,90.3955,14406.0
2018-10-16 12:25:00,101.97,102.01,101.94,102.0,19005.0,90.3866,90.4221,90.36,90.4132,19005.0
2018-10-16 12:30:00,102.01,102.03,101.98,102.03,5474.0,90.4221,90.4398,90.3955,90.4398,5474.0
2018-10-16 12:35:00,102.02,102.09,102.02,102.05,3793.0,90.4309,90.493,90.4309,90.4575,3793.0
2018-10-16 12:40:00,102.05,102.11,102.05,102.09,7719.0,90.4575,90.5107,90.4575,90.493,7719.0
2018-10-16 12:45:00,102.1,102.12,102.07,102.08,7095.0,90.5019,90.5196,90.4753,90.4841,7095.0
2018-10-16 12:50:00,102.12,102.15,102.09,102.13,4143.0,90.5196,90.5462,90.493,90.5284,4143.0
2018-10-16 12:55:00,102.15,102.15,102.11,102.14,1877.0,90.5462,90.5462,90.5107,90.5373,1877.0
2018-10-16 13:00:00,102.13,102.14,102.1,102.1,4307.0,90.5284,90.5373,90.5019,90.5019,4307.0
2018-10-16 13:05:00,102.08,102.1,102.07,102.09,2075.0,90.4841,90.5019,90.4753,90.493,2075.0
2018-10-16 13:10:00,102.08,102.13,102.08,102.11,8893.0,90.4841,90.5284,90.4841,90.5107,8893.0
2018-10-16 13:15:00,102.11,102.14,102.1,102.13,5876.0,90.5107,90.5373,90.5019,90.5284,5876.0
2018-10-16 13:20:00,102.14,102.17,102.14,102.17,3341.0,90.5373,90.5639,90.5373,90.5639,3341.0
2018-10-16 13:25:00,102.15,102.19,102.14,102.19,2872.0,90.5462,90.5816,90.5373,90.5816,2872.0
2018-10-16 13:30:00,102.18,102.26,102.17,102.21,7460.0,90.5728,90.6437,90.5639,90.5994,7460.0
2018-10-16 13:35:00,102.23,102.29,102.22,102.25,3169.0,90.6171,90.6703,90.6082,90.6348,3169.0
2018-10-16 13:40:00,102.29,102.32,102.29,102.31,1874.0,90.6703,90.6969,90.6703,90.688,1874.0
2018-10-16 13:45:00,102.31,102.41,102.31,102.4,3565.0,90.688,90.7766,90.688,90.7678,3565.0
2018-10-16 13:50:00,102.39,102.41,102.28,102.28,3818.0,90.7589,90.7766,90.6614,90.6614,3818.0
2018-10-16 13:55:00,102.32,102.33,102.23,102.33,14737.0,90.6969,90.7057,90.6171,90.7057,14737.0
2018-10-16 14:00:00,102.34,102.37,102.33,102.37,4656.0,90.7146,90.7412,90.7057,90.7412,4656.0
2018-10-16 14:05:00,102.37,102.47,102.37,102.43,6815.0,90.7412,90.8298,90.7412,90.7944,6815.0
2018-10-16 14:10:00,102.45,102.48,102.4,102.44,2959.0,90.8121,90.8387,90.7678,90.8032,2959.0
2018-10-16 14:15:00,102.4,102.41,102.35,102.38,16332.0,90.7678,90.7766,90.7235,90.75,16332.0
2018-10-16 14:20:00,102.4,102.42,102.32,102.34,9944.0,90.7678,90.7855,90.6969,90.7146,9944.0
2018-10-16 14:25:00,102.35,102.48,102.35,102.48,4774.0,90.7235,90.8387,90.7235,90.8387,4774.0
2018-10-16 14:30:00,102.5,102.52,102.47,102.52,5292.0,90.8564,90.8741,90.8298,90.8741,5292.0
2018-10-16 14:35:00,102.51,102.54,102.5,102.51,5008.0,90.8653,90.8919,90.8564,90.8653,5008.0
2018-10-16 14:40:00,102.49,102.56,102.48,102.54,3745.0,90.8475,90.9096,90.8387,90.8919,3745.0
2018-10-16 14:45:00,102.49,102.57,102.48,102.54,4932.0,90.8475,90.9185,90.8387,90.8919,4932.0
2018-10-16 14:50:00,102.55,102.55,102.45,102.5,10735.0,90.9007,90.9007,90.8121,90.8564,10735.0
2018-10-16 14:55:00,102.47,102.49,102.36,102.37,7623.0,90.8298,90.8475,90.7323,90.7412,7623.0
2018-10-16 15:00:00,102.35,102.35,102.26,102.26,10205.0,90.7235,90.7235,90.6437,90.6437,10205.0
2018-10-16 15:05:00,102.26,102.37,102.26,102.37,4560.0,90.6437,90.7412,90.6437,90.7412,4560.0
2018-10-16 15:10:00,102.34,102.43,102.3,102.43,5015.0,90.7146,90.7944,90.6791,90.7944,5015.0
2018-10-16 15:15:00,102.46,102.46,102.42,102.45,15660.0,90.821,90.821,90.7855,90.8121,15660.0
2018-10-16 15:20:00,102.45,102.45,102.36,102.37,26167.0,90.8121,90.8121,90.7323,90.7412,26167.0
2018-10-16 15:25:00,102.39,102.4,102.36,102.36,25010.0,90.7589,90.7678,90.7323,90.7323,25010.0
2018-10-16 15:30:00,102.35,102.39,102.29,102.37,11877.0,90.7235,90.7589,90.6703,90.7412,11877.0
2018-10-16 15:35:00,102.41,102.52,102.41,102.52,23650.0,90.7766,90.8741,90.7766,90.8741,23650.0
2018-10-16 15:40:00,102.53,102.64,102.52,102.64,23516.0,90.883,90.9805,90.8741,90.9805,23516.0
2018-10-16 15:45:00,102.68,102.71,102.63,102.71,12780.0,91.016,91.0426,90.9716,91.0426,12780.0
2018-10-16 15:50:00,102.72,102.75,102.64,102.68,25517.0,91.0514,91.078,90.9805,91.016,25517.0
2018-10-16 15:55:00,102.69,102.71,102.57,102.61,47550.0,91.0248,91.0426,90.9185,90.9539,47550.0
2018-10-17 09:30:00,102.55,102.59,102.38,102.38,44580.0,90.9007,90.9362,90.75,90.75,44580.0
2018-10-17 09:35:00,102.37,102.38,102.27,102.3,75089.0,90.7412,90.75,90.6525,90.6791,75089.0
2018-10-17 09:40:00,102.31,102.41,102.27,102.38,33673.0,90.688,90.7766,90.6525,90.75,33673.0
2018-10-17 09:45:00,102.44,102.44,102.26,102.26,7462.0,90.8032,90.8032,90.6437,90.6437,7462.0
2018-10-17 09:50:00,102.24,102.36,102.23,102.29,4409.0,90.6259,90.7323,90.6171,90.6703,4409.0
2018-10-17 09:55:00,102.28,102.28,102.13,102.14,2842.0,90.6614,90.6614,90.5284,90.5373,2842.0
2018-10-17 10:00:00,102.04,102.11,102.03,102.06,9256.0,90.4487,90.5107,90.4398,90.4664,9256.0
2018-10-17 10:05:00,102.12,102.17,102.05,102.17,4533.0,90.5196,90.5639,90.4575,90.5639,4533.0
2018-10-17 10:10:00,102.16,102.18,101.96,101.96,4077.0,90.555,90.5728,90.3778,90.3778,4077.0
2018-10-17 10:15:00,101.95,101.95,101.87,101.94,2608.0,90.3689,90.3689,90.298,90.36,2608.0
2018-10-17 10:20:00,101.91,101.97,101.84,101.85,4515.0,90.3334,90.3866,90.2714,90.2802,4515.0
2018-10-17 10:25:00,101.86,101.95,101.85,101.91,11627.0,90.2891,90.3689,90.2802,90.3334,11627.0
2018-10-17 10:30:00,101.92,101.96,101.72,101.72,14059.0,90.3423,90.3778,90.165,90.165,14059.0
2018-10-17 10:35:00,101.73,101.75,101.65,101.73,23049.0,90.1739,90.1916,90.103,90.1739,23049.0
2018-10-17 10:40:00,101.68,101.68,101.57,101.61,2980.0,90.1296,90.1296,90.0321,90.0675,2980.0
2018-10-17 10:45:00,101.58,101.61,101.46,101.61,4300.0,90.0409,90.0675,89.9346,90.0675,4300.0
2018-10-17 10:50:00,101.61,101.72,101.59,101.69,7566.0,90.0675,90.165,90.0498,90.1384,7566.0
2018-10-17 10:55:00,101.71,101.73,101.65,101.68,64287.0,90.1562,90.1739,90.103,90.1296,64287.0
2018-10-17 11:00:00,101.67,101.69,101.55,101.57,21786.0,90.1207,90.1384,90.0143,90.0321,21786.0
2018-10-17 11:05:00,101.55,101.81,101.54,101.77,15488.0,90.0143,90.2448,90.0055,90.2093,15488.0
2018-10-17 11:10:00,101.82,101.82,101.75,101.78,3888.0,90.2537,90.2537,90.1916,90.2182,3888.0
2018-10-17 11:15:00,101.71,101.82,101.69,101.79,15352.0,90.1562,90.2537,90.1384,90.2271,15352.0
2018-10-17 11:20:00,101.77,101.88,101.77,101.85,3867.0,90.2093,90.3068,90.2093,90.2802,3867.0
2018-10-17 11:25:00,101.84,101.95,101.84,101.95,4777.0,90.2714,90.3689,90.2714,90.3689,4777.0
2018-10-17 11:30:00,102.01,102.01,101.94,101.94,2192.0,90.4221,90.4221,90.36,90.36,2192.0
2018-10-17 11:35:00,101.95,101.97,101.88,101.89,3080.0,90.3689,90.3866,90.3068,90.3157,3080.0
2018-10-17 11:40:00,101.92,102.24,101.91,102.23,5326.0,90.3423,90.6259,90.3334,90.6171,5326.0
2018-10-17 11:45:00,102.21,102.28,102.2,102.28,15037.0,90.5994,90.6614,90.5905,90.6614,15037.0
2018-10-17 11:50:00,102.27,102.28,102.22,102.26,1800.0,90.6525,90.6614,90.6082,90.6437,1800.0
2018-10-17 11:55:00,102.22,102.36,102.18,102.35,3266.0,90.6082,90.7323,90.5728,90.7235,3266.0
2018-10-17 12:00:00,102.4,102.4,102.32,102.35,5563.0,90.7678,90.7678,90.6969,90.7235,5563.0
2018-10-17 12:05:00,102.33,102.44,102.32,102.4,2964.0,90.7057,90.8032,90.6969,90.7678,2964.0
2018-10-17 12:10:00,102.41,102.47,102.31,102.47,12774.0,90.7766,90.8298,90.688,90.8298,12774.0
2018-10-17 12:15:00,102.49,102.6,102.49,102.57,14017.0,90.8475,90.9451,90.8475,90.9185,14017.0
2018-10-17 12:20:00,102.58,102.61,102.55,102.61,2573.0,90.9273,90.9539,90.9007,90.9539,2573.0
2018-10-17 12:25:00,102.62,102.62,102.51,102.51,7220.0,90.9628,90.9628,90.8653,90.8653,7220.0
2018-10-17 12:30:00,102.51,102.51,102.45,102.47,3158.0,90.8653,90.8653,90.8121,90.8298,3158.0
2018-10-17 12:35:00,102.48,102.51,102.48,102.51,500.0,90.8387,90.8653,90.8387,90.8653,500.0
2018-10-17 12:40:00,102.57,102.65,102.56,102.59,2625.0,90.9185,90.9894,90.9096,90.9362,2625.0
2018-10-17 12:45:00,102.58,102.58,102.4,102.42,6864.0,90.9273,90.9273,90.7678,90.7855,6864.0
2018-10-17 12:50:00,102.4,102.46,102.4,102.46,847.0,90.7678,90.821,90.7678,90.821,847.0
2018-10-17 12:55:00,102.49,102.57,102.49,102.55,23657.0,90.8475,90.9185,90.8475,90.9007,23657.0
2018-10-17 13:00:00,102.58,102.62,102.54,102.62,1421.0,90.9273,90.9628,90.8919,90.9628,1421.0
2018-10-17 13:05:00,102.64,102.69,102.62,102.62,9085.0,90.9805,91.0248,90.9628,90.9628,9085.0
2018-10-17 13:10:00,102.59,102.64,102.59,102.62,1297.0,90.9362,90.9805,90.9362,90.9628,1297.0
2018-10-17 13:15:00,102.64,102.64,102.55,102.58,2393.0,90.9805,90.9805,90.9007,90.9273,2393.0
2018-10-17 13:20:00,102.58,102.65,102.58,102.65,5587.0,90.9273,90.9894,90.9273,90.9894,5587.0
2018-10-17 13:25:00,102.59,102.6,102.52,102.58,1582.0,90.9362,90.9451,90.8741,90.9273,1582.0
2018-10-17 13:30:00,102.6,102.61,102.52,102.61,3197.0,90.9451,90.9539,90.8741,90.9539,3197.0
2018-10-17 13:35:00,102.58,102.64,102.58,102.6,2303.0,90.9273,90.9805,90.9273,90.9451,2303.0
2018-10-17 13:40:00,102.63,102.64,102.6,102.61,2294.0,90.9716,90.9805,90.9451,90.9539,2294.0
2018-10-17 13:45:00,102.6,102.63,102.55,102.56,2614.0,90.9451,90.9716,90.9007,90.9096,2614.0
2018-10-17 13:50:00,102.55,102.63,102.53,102.59,3923.0,90.9007,90.9716,90.883,90.9362,3923.0
2018-10-17 13:55:00,102.59,102.61,102.52,102.58,10853.0,90.9362,90.9539,90.8741,90.9273,10853.0
2018-10-17 14:00:00,102.54,102.56,102.36,102.45,5723.0,90.8919,90.9096,90.7323,90.8121,5723.0
2018-10-17 14:05:00,102.5,102.58,102.49,102.58,4045.0,90.8564,90.9273,90.8475,90.9273,4045.0
2018-10-17 14:10:00,102.56,102.56,102.38,102.4,3490.0,90.9096,90.9096,90.75,90.7678,3490.0
2018-10-17 14:15:00,102.37,102.37,102.29,102.31,15779.0,90.7412,90.7412,90.6703,90.688,15779.0
2018-10-17 14:20:00,102.28,102.28,102.1,102.15,6193.0,90.6614,90.6614,90.5019,90.5462,6193.0
2018-10-17 14:25:00,102.16,102.28,102.15,102.17,4162.0,90.555,90.6614,90.5462,90.5639,4162.0
2018-10-17 14:30:00,102.12,102.27,102.12,102.24,8028.0,90.5196,90.6525,90.5196,90.6259,8028.0
2018-10-17 14:35:00,102.17,102.23,102.13,102.2,6845.0,90.5639,90.6171,90.5284,90.5905,6845.0
2018-10-17 14:40:00,102.24,102.41,102.23,102.4,8046.0,90.6259,90.7766,90.6171,90.7678,8046.0
2018-10-17 14:45:00,102.4,102.42,102.38,102.4,3093.0,90.7678,90.7855,90.75,90.7678,3093.0
2018-10-17 14:50:00,102.4,102.54,102.39,102.54,8951.0,90.7678,90.8919,90.7589,90.8919,8951.0
2018-10-17 14:55:00,102.55,102.62,102.55,102.55,5082.0,90.9007,90.9628,90.9007,90.9007,5082.0
2018-10-17 15:00:00,102.5,102.51,102.42,102.47,5515.0,90.8564,90.8653,90.7855,90.8298,5515.0
2018-10-17 15:05:00,102.45,102.53,102.39,102.53,3575.0,90.8121,90.883,90.7589,90.883,3575.0
2018-10-17 15:10:00,102.5,102.52,102.44,102.44,7051.0,90.8564,90.8741,90.8032,90.8032,7051.0
2018-10-17 15:15:00,102.39,102.42,102.3,102.35,7467.0,90.7589,90.7855,90.6791,90.7235,7467.0
2018-10-17 15:20:00,102.33,102.38,102.32,102.38,3729.0,90.7057,90.75,90.6969,90.75,3729.0
2018-10-17 15:25:00,102.38,102.49,102.37,102.45,19188.0,90.75,90.8475,90.7412,90.8121,19188.0
2018-10-17 15:30:00,102.4,102.46,102.2,102.27,9586.0,90.7678,90.821,90.5905,90.6525,9586.0
2018-10-17 15:35:00,102.27,102.33,102.23,102.3,13047.0,90.6525,90.7057,90.6171,90.6791,13047.0
2018-10-17 15:40:00,102.29,102.3,102.1,102.16,10241.0,90.6703,90.6791,90.5019,90.555,10241.0
2018-10-17 15:45:00,102.14,102.25,102.09,102.25,15793.0,90.5373,90.6348,90.493,90.6348,15793.0
2018-10-17 15:50:00,102.23,102.36,102.23,102.32,6407.0,90.6171,90.7323,90.6171,90.6969,6407.0
2018-10-17 15:55:00,102.3,102.42,102.3,102.39,12785.0,90.6791,90.7855,90.6791,90.7589,12785.0
2018-10-18 09:30:00,102.03,102.03,101.86,101.86,12481.0,90.4398,90.4398,90.2891,90.2891,12481.0
2018-10-18 09:35:00,101.86,101.88,101.77,101.88,7312.0,90.2891,90.3068,90.2093,90.3068,7312.0
2018-10-18 09:40:00,101.89,102.0,101.89,101.97,747.0,90.3157,90.4132,90.3157,90.3866,747.0
2018-10-18 09:45:00,102.02,102.09,102.0,102.09,5532.0,90.4309,90.493,90.4132,90.493,5532.0
2018-10-18 09:50:00,102.05,102.06,101.87,101.87,5152.0,90.4575,90.4664,90.298,90.298,5152.0
2018-10-18 09:55:00,101.86,101.91,101.82,101.91,13589.0,90.2891,90.3334,90.2537,90.3334,13589.0
2018-10-18 10:00:00,101.87,101.97,101.82,101.97,44719.0,90.298,90.3866,90.2537,90.3866,44719.0
2018-10-18 10:05:00,101.95,102.03,101.84,101.85,42872.0,90.3689,90.4398,90.2714,90.2802,42872.0
2018-10-18 10:10:00,101.84,101.92,101.83,101.86,21370.0,90.2714,90.3423,90.2625,90.2891,21370.0
2018-10-18 10:15:00,101.87,102.09,101.85,102.07,5862.0,90.298,90.493,90.2802,90.4753,5862.0
2018-10-18 10:20:00,102.08,102.14,102.05,102.09,3284.0,90.4841,90.5373,90.4575,90.493,3284.0
2018-10-18 10:25:00,102.09,102.13,102.03,102.08,3107.0,90.493,90.5284,90.4398,90.4841,3107.0
2018-10-18 10:30:00,102.06,102.24,102.06,102.23,6590.0,90.4664,90.6259,90.4664,90.6171,6590.0
2018-10-18 10:35:00,102.23,102.31,102.22,102.28,2548.0,90.6171,90.688,90.6082,90.6614,2548.0
2018-10-18 10:40:00,102.3,102.34,102.26,102.29,1910.0,90.6791,90.7146,90.6437,90.6703,1910.0
2018-10-18 10:45:00,102.29,102.34,102.25,102.25,1737.0,90.6703,90.7146,90.6348,90.6348,1737.0
2018-10-18 10:50:00,102.25,102.3,102.21,102.23,5353.0,90.6348,90.6791,90.5994,90.6171,5353.0
2018-10-18 10:55:00,102.29,102.4,102.28,102.35,12479.0,90.6703,90.7678,90.6614,90.7235,12479.0
2018-10-18 11:00:00,102.37,102.37,102.17,102.18,4991.0,90.7412,90.7412,90.5639,90.5728,4991.0
2018-10-18 11:05:00,102.12,102.17,102.06,102.09,7342.0,90.5196,90.5639,90.4664,90.493,7342.0
2018-10-18 11:10:00,102.11,102.13,102.04,102.09,4305.0,90.5107,90.5284,90.4487,90.493,4305.0
2018-10-18 11:15:00,102.14,102.14,102.08,102.11,1100.0,90.5373,90.5373,90.4841,90.5107,1100.0
2018-10-18 11:20:00,102.11,102.12,101.89,101.89,6942.0,90.5107,90.5196,90.3157,90.3157,6942.0
2018-10-18 11:25:00,101.93,102.02,101.8,101.83,5973.0,90.3512,90.4309,90.2359,90.2625,5973.0
2018-10-18 11:30:00,101.8,101.82,101.58,101.58,6260.0,90.2359,90.2537,90.0409,90.0409,6260.0
2018-10-18 11:35:00,101.53,101.61,101.49,101.61,16572.0,89.9966,90.0675,89.9611,90.0675,16572.0
2018-10-18 11:40:00,101.65,101.65,101.51,101.52,6652.0,90.103,90.103,89.9789,89.9877,6652.0
2018-10-18 11:45:00,101.46,101.46,101.19,101.22,20718.0,89.9346,89.9346,89.6952,89.7218,20718.0
2018-10-18 11:50:00,101.25,101.3,101.06,101.3,13679.0,89.7484,89.7927,89.58,89.7927,13679.0
2018-10-18 11:55:00,101.32,101.32,101.17,101.2,5912.0,89.8105,89.8105,89.6775,89.7041,5912.0
2018-10-18 12:00:00,101.18,101.25,101.14,101.24,12513.0,89.6864,89.7484,89.6509,89.7395,12513.0
2018-10-18 12:05:00,101.23,101.36,101.22,101.29,7671.0,89.7307,89.8459,89.7218,89.7839,7671.0
2018-10-18 12:10:00,101.26,101.26,101.22,101.25,3095.0,89.7573,89.7573,89.7218,89.7484,3095.0
2018-10-18 12:15:00,101.23,101.23,101.11,101.14,4843.0,89.7307,89.7307,89.6243,89.6509,4843.0
2018-10-18 12:20:00,101.15,101.45,101.13,101.42,9155.0,89.6598,89.9257,89.642,89.8991,9155.0
2018-10-18 12:25:00,101.45,101.48,101.42,101.42,3154.0,89.9257,89.9523,89.8991,89.8991,3154.0
2018-10-18 12:30:00,101.35,101.45,101.28,101.44,3725.0,89.837,89.9257,89.775,89.9168,3725.0
2018-10-18 12:35:00,101.44,101.46,101.37,101.46,5331.0,89.9168,89.9346,89.8548,89.9346,5331.0
2018-10-18 12:40:00,101.48,101.61,101.48,101.55,12013.0,89.9523,90.0675,89.9523,90.0143,12013.0
2018-10-18 12:45:00,101.58,101.59,101.49,101.52,2538.0,90.0409,90.0498,89.9611,89.9877,2538.0
2018-10-18 12:50:00,101.52,101.52,101.43,101.5,3300.0,89.9877,89.9877,89.908,89.97,3300.0
2018-10-18 12:55:00,101.48,101.51,101.45,101.46,2491.0,89.9523,89.9789,89.9257,89.9346,2491.0
2018-10-18 13:00:00,101.4,101.46,101.39,101.46,3296.0,89.8814,89.9346,89.8725,89.9346,3296.0
2018-10-18 13:05:00,101.37,101.37,101.27,101.3,6608.0,89.8548,89.8548,89.7661,89.7927,6608.0
2018-10-18 13:10:00,101.26,101.27,101.13,101.16,4313.0,89.7573,89.7661,89.642,89.6686,4313.0
2018-10-18 13:15:00,101.13,101.21,101.02,101.02,22472.0,89.642,89.713,89.5445,89.5445,22472.0
2018-10-18 13:20:00,101.06,101.08,100.92,100.92,5875.0,89.58,89.5977,89.4559,89.4559,5875.0
2018-10-18 13:25:00,100.89,100.99,100.87,100.92,6570.0,89.4293,89.5179,89.4116,89.4559,6570.0
2018-10-18 13:30:00,100.93,101.0,100.79,100.92,33238.0,89.4648,89.5268,89.3407,89.4559,33238.0
2018-10-18 13:35:00,100.92,100.92,100.75,100.84,16798.0,89.4559,89.4559,89.3052,89.385,16798.0
2018-10-18 13:40:00,100.84,100.84,100.58,100.63,8167.0,89.385,89.385,89.1545,89.1988,8167.0
2018-10-18 13:45:00,100.64,100.77,100.63,100.7,14827.0,89.2077,89.3229,89.1988,89.2609,14827.0
2018-10-18 13:50:00,100.78,100.78,100.61,100.69,10357.0,89.3318,89.3318,89.1811,89.252,10357.0
2018-10-18 13:55:00,100.7,100.75,100.66,100.72,11610.0,89.2609,89.3052,89.2254,89.2786,11610.0
2018-10-18 14:00:00,100.71,100.91,100.71,100.85,27588.0,89.2697,89.447,89.2697,89.3938,27588.0
2018-10-18 14:05:00,100.84,101.11,100.83,101.04,35128.0,89.385,89.6243,89.3761,89.5623,35128.0
2018-10-18 14:10:00,100.97,101.05,100.93,100.94,9988.0,89.5002,89.5711,89.4648,89.4736,9988.0
2018-10-18 14:15:00,100.92,100.92,100.85,100.87,3129.0,89.4559,89.4559,89.3938,89.4116,3129.0
2018-10-18 14:20:00,100.81,101.14,100.8,101.14,16777.0,89.3584,89.6509,89.3495,89.6509,16777.0
2018-10-18 14:25:00,101.11,101.11,100.99,101.01,5571.0,89.6243,89.6243,89.5179,89.5357,5571.0
2018-10-18 14:30:00,100.95,101.03,100.91,101.02,4490.0,89.4825,89.5534,89.447,89.5445,4490.0
2018-10-18 14:35:00,100.97,101.08,100.92,100.97,4972.0,89.5002,89.5977,89.4559,89.5002,4972.0
2018-10-18 14:40:00,100.96,101.18,100.95,101.18,14236.0,89.4914,89.6864,89.4825,89.6864,14236.0
2018-10-18 14:45:00,101.19,101.27,101.1,101.11,5516.0,89.6952,89.7661,89.6154,89.6243,5516.0
2018-10-18 14:50:00,101.13,101.24,101.12,101.24,4695.0,89.642,89.7395,89.6332,89.7395,4695.0
2018-10-18 14:55:00,101.22,101.22,101.08,101.08,4569.0,89.7218,89.7218,89.5977,89.5977,4569.0
2018-10-18 15:00:00,101.08,101.11,100.94,100.97,8815.0,89.5977,89.6243,89.4736,89.5002,8815.0
2018-10-18 15:05:00,100.92,100.94,100.83,100.85,5693.0,89.4559,89.4736,89.3761,89.3938,5693.0
2018-10-18 15:10:00,100.83,100.84,100.78,100.79,4499.0,89.3761,89.385,89.3318,89.3407,4499.0
2018-10-18 15:15:00,100.85,101.1,100.84,100.99,3641.0,89.3938,89.6154,89.385,89.5179,3641.0
2018-10-18 15:20:00,100.94,101.09,100.93,101.09,4010.0,89.4736,89.6066,89.4648,89.6066,4010.0
2018-10-18 15:25:00,101.09,101.18,101.06,101.1,5351.0,89.6066,89.6864,89.58,89.6154,5351.0
2018-10-18 15:30:00,101.09,101.09,100.96,100.99,9749.0,89.6066,89.6066,89.4914,89.5179,9749.0
2018-10-18 15:35:00,100.96,101.18,100.92,101.17,13155.0,89.4914,89.6864,89.4559,89.6775,13155.0
2018-10-18 15:40:00,101.18,101.27,101.05,101.05,23052.0,89.6864,89.7661,89.5711,89.5711,23052.0
2018-10-18 15:45:00,101.03,101.17,101.02,101.13,16982.0,89.5534,89.6775,89.5445,89.642,16982.0
2018-10-18 15:50:00,101.1,101.11,101.02,101.04,30885.0,89.6154,89.6243,89.5445,89.5623,30885.0
2018-10-18 15:55:00,101.04,101.1,100.97,101.1,54578.0,89.5623,89.6154,89.5002,89.6154,54578.0
2018-10-19 09:30:00,101.19,101.24,101.17,101.2,14623.0,89.6952,89.7395,89.6775,89.7041,14623.0
2018-10-19 09:35:00,101.18,101.41,101.18,101.41,8991.0,89.6864,89.8902,89.6864,89.8902,8991.0
2018-10-19 09:40:00,101.39,101.56,101.39,101.56,19035.0,89.8725,90.0232,89.8725,90.0232,19035.0
2018-10-19 09:45:00,101.55,101.64,101.54,101.62,11253.0,90.0143,90.0941,90.0055,90.0764,11253.0
2018-10-19 09:50:00,101.63,101.78,101.63,101.78,9033.0,90.0852,90.2182,90.0852,90.2182,9033.0
2018-10-19 09:55:00,101.8,101.81,101.7,101.7,4700.0,90.2359,90.2448,90.1473,90.1473,4700.0
2018-10-19 10:00:00,101.75,101.94,101.68,101.93,47485.0,90.1916,90.36,90.1296,90.3512,47485.0
2018-10-19 10:05:00,101.93,101.95,101.86,101.9,29377.0,90.3512,90.3689,90.2891,90.3246,29377.0
2018-10-19 10:10:00,101.87,101.89,101.75,101.76,4545.0,90.298,90.3157,90.1916,90.2005,4545.0
2018-10-19 10:15:00,101.75,101.83,101.75,101.78,4368.0,90.1916,90.2625,90.1916,90.2182,4368.0
2018-10-19 10:20:00,101.8,101.82,101.71,101.72,5765.0,90.2359,90.2537,90.1562,90.165,5765.0
2018-10-19 10:25:00,101.75,101.75,101.61,101.62,7456.0,90.1916,90.1916,90.0675,90.0764,7456.0
2018-10-19 10:30:00,101.62,101.78,101.61,101.77,3833.0,90.0764,90.2182,90.0675,90.2093,3833.0
2018-10-19 10:35:00,101.74,101.76,101.61,101.61,2874.0,90.1827,90.2005,90.0675,90.0675,2874.0
2018-10-19 10:40:00,101.63,101.63,101.55,101.61,6151.0,90.0852,90.0852,90.0143,90.0675,6151.0
2018-10-19 10:45:00,101.63,101.67,101.54,101.55,3933.0,90.0852,90.1207,90.0055,90.0143,3933.0
2018-10-19 10:50:00,101.55,101.61,101.54,101.61,3420.0,90.0143,90.0675,90.0055,90.0675,3420.0
2018-10-19 10:55:00,101.58,101.69,101.58,101.68,2876.0,90.0409,90.1384,90.0409,90.1296,2876.0
2018-10-19 11:00:00,101.72,101.77,101.66,101.66,4484.0,90.165,90.2093,90.1118,90.1118,4484.0
2018-10-19 11:05:00,101.63,101.69,101.62,101.68,3116.0,90.0852,90.1384,90.0764,90.1296,3116.0
2018-10-19 11:10:00,101.65,101.78,101.65,101.78,2160.0,90.103,90.2182,90.103,90.2182,2160.0
2018-10-19 11:15:00,101.76,101.78,101.66,101.66,6161.0,90.2005,90.2182,90.1118,90.1118,6161.0
2018-10-19 11:20:00,101.64,101.65,101.51,101.51,2845.0,90.0941,90.103,89.9789,89.9789,2845.0
2018-10-19 11:25:00,101.49,101.54,101.49,101.49,1989.0,89.9611,90.0055,89.9611,89.9611,1989.0
2018-10-19 11:30:00,101.51,101.51,101.34,101.36,4548.0,89.9789,89.9789,89.8282,89.8459,4548.0
2018-10-19 11:35:00,101.39,101.39,101.27,101.32,6549.0,89.8725,89.8725,89.7661,89.8105,6549.0
2018-10-19 11:40:00,101.3,101.34,101.25,101.31,2542.0,89.7927,89.8282,89.7484,89.8016,2542.0
2018-10-19 11:45:00,101.31,101.37,101.31,101.32,2723.0,89.8016,89.8548,89.8016,89.8105,2723.0
2018-10-19 11:50:00,101.35,101.42,101.28,101.3,8359.0,89.837,89.8991,89.775,89.7927,8359.0
2018-10-19 11:55:00,101.29,101.54,101.29,101.52,3483.0,89.7839,90.0055,89.7839,89.9877,3483.0
2018-10-19 12:00:00,101.56,101.56,101.45,101.46,2675.0,90.0232,90.0232,89.9257,89.9346,2675.0
2018-10-19 12:05:00,101.45,101.52,101.4,101.4,3523.0,89.9257,89.9877,89.8814,89.8814,3523.0
2018-10-19 12:10:00,101.42,101.42,101.26,101.3,2132.0,89.8991,89.8991,89.7573,89.7927,2132.0
2018-10-19 12:15:00,101.27,101.32,101.18,101.25,11482.0,89.7661,89.8105,89.6864,89.7484,11482.0
2018-10-19 12:20:00,101.2,101.2,101.11,101.11,5787.0,89.7041,89.7041,89.6243,89.6243,5787.0
2018-10-19 12:25:00,101.07,101.07,100.98,101.04,8927.0,89.5889,89.5889,89.5091,89.5623,8927.0
2018-10-19 12:30:00,101.0,101.09,100.94,100.94,4480.0,89.5268,89.6066,89.4736,89.4736,4480.0
2018-10-19 12:35:00,100.9,100.96,100.85,100.95,14109.0,89.4382,89.4914,89.3938,89.4825,14109.0
2018-10-19 12:40:00,100.87,100.97,100.81,100.96,24801.0,89.4116,89.5002,89.3584,89.4914,24801.0
2018-10-19 12:45:00,100.98,101.04,100.96,100.96,3459.0,89.5091,89.5623,89.4914,89.4914,3459.0
2018-10-19 12:50:00,100.95,101.07,100.92,101.07,5938.0,89.4825,89.5889,89.4559,89.5889,5938.0
2018-10-19 12:55:00,101.06,101.13,101.06,101.09,5266.0,89.58,89.642,89.58,89.6066,5266.0
2018-10-19 13:00:00,101.03,101.03,100.94,100.94,5871.0,89.5534,89.5534,89.4736,89.4736,5871.0
2018-10-19 13:05:00,101.0,101.0,100.85,100.9,8995.0,89.5268,89.5268,89.3938,89.4382,8995.0
2018-10-19 13:10:00,100.92,101.2,100.92,101.17,4124.0,89.4559,89.7041,89.4559,89.6775,4124.0
2018-10-19 13:15:00,101.16,101.27,101.16,101.2,4316.0,89.6686,89.7661,89.6686,89.7041,4316.0
2018-10-19 13:20:00,101.23,101.25,101.19,101.2,5931.0,89.7307,89.7484,89.6952,89.7041,5931.0
2018-10-19 13:25:00,101.28,101.28,101.17,101.25,3121.0,89.775,89.775,89.6775,89.7484,3121.0
2018-10-19 13:30:00,101.2,101.32,101.2,101.27,6793.0,89.7041,89.8105,89.7041,89.7661,6793.0
2018-10-19 13:35:00,101.24,101.24,101.19,101.21,1657.0,89.7395,89.7395,89.6952,89.713,1657.0
2018-10-19 13:40:00,101.19,101.24,101.07,101.07,13098.0,89.6952,89.7395,89.5889,89.5889,13098.0
2018-10-19 13:45:00,101.09,101.11,101.08,101.11,2007.0,89.6066,89.6243,89.5977,89.6243,2007.0
2018-10-19 13:50:00,101.13,101.14,101.01,101.03,15943.0,89.642,89.6509,89.5357,89.5534,15943.0
2018-10-19 13:55:00,101.06,101.09,101.0,101.01,2618.0,89.58,89.6066,89.5268,89.5357,2618.0
2018-10-19 14:00:00,100.99,100.99,100.76,100.77,5681.0,89.5179,89.5179,89.3141,89.3229,5681.0
2018-10-19 14:05:00,100.78,100.78,100.59,100.68,8827.0,89.3318,89.3318,89.1634,89.2432,8827.0
2018-10-19 14:10:00,100.66,100.78,100.64,100.73,37262.0,89.2254,89.3318,89.2077,89.2875,37262.0
2018-10-19 14:15:00,100.73,100.75,100.69,100.75,16353.0,89.2875,89.3052,89.252,89.3052,16353.0
2018-10-19 14:20:00,100.7,100.96,100.7,100.94,10200.0,89.2609,89.4914,89.2609,89.4736,10200.0
2018-10-19 14:25:00,100.95,100.95,100.92,100.93,7711.0,89.4825,89.4825,89.4559,89.4648,7711.0
2018-10-19 14:30:00,100.89,101.0,100.87,100.91,4260.0,89.4293,89.5268,89.4116,89.447,4260.0
2018-10-19 14:35:00,100.96,101.07,100.95,100.98,5821.0,89.4914,89.5889,89.4825,89.5091,5821.0
2018-10-19 14:40:00,100.96,100.97,100.85,100.85,8210.0,89.4914,89.5002,89.3938,89.3938,8210.0
2018-10-19 14:45:00,100.91,101.06,100.89,101.05,5841.0,89.447,89.58,89.4293,89.5711,5841.0
2018-10-19 14:50:00,101.07,101.07,101.01,101.06,3184.0,89.5889,89.5889,89.5357,89.58,3184.0
2018-10-19 14:55:00,100.98,101.01,100.91,100.91,2922.0,89.5091,89.5357,89.447,89.447,2922.0
2018-10-19 15:00:00,100.92,100.95,100.74,100.74,13713.0,89.4559,89.4825,89.2963,89.2963,13713.0
2018-10-19 15:05:00,100.74,100.78,100.72,100.78,3525.0,89.2963,89.3318,89.2786,89.3318,3525.0
2018-10-19 15:10:00,100.76,100.81,100.76,100.77,3795.0,89.3141,89.3584,89.3141,89.3229,3795.0
2018-10-19 15:15:00,100.77,100.92,100.69,100.88,11331.0,89.3229,89.4559,89.252,89.4204,11331.0
2018-10-19 15:20:00,100.9,100.94,100.81,100.81,2203.0,89.4382,89.4736,89.3584,89.3584,2203.0
2018-10-19 15:25:00,100.82,101.07,100.82,101.05,11004.0,89.3673,89.5889,89.3673,89.5711,11004.0
2018-10-19 15:30:00,101.05,101.05,100.99,101.02,8584.0,89.5711,89.5711,89.5179,89.5445,8584.0
2018-10-19 15:35:00,101.02,101.04,100.94,100.94,13424.0,89.5445,89.5623,89.4736,89.4736,13424.0
2018-10-19 15:40:00,100.93,101.0,100.91,101.0,8088.0,89.4648,89.5268,89.447,89.5268,8088.0
2018-10-19 15:45:00,101.03,101.08,100.97,100.99,16137.0,89.5534,89.5977,89.5002,89.5179,16137.0
2018-10-19 15:50:00,100.98,101.04,100.97,100.98,11212.0,89.5091,89.5623,89.5002,89.5091,11212.0
2018-10-19 15:55:00,100.93,100.93,100.78,100.79,27740.0,89.4648,89.4648,89.3318,89.3407,27740.0
2018-10-22 09:30:00,100.99,101.24,100.99,101.09,16810.0,89.5179,89.7395,89.5179,89.6066,16810.0
2018-10-22 09:35:00,101.11,101.11,100.83,100.83,10649.0,89.6243,89.6243,89.3761,89.3761,10649.0
2018-10-22 09:40:00,100.88,100.89,100.75,100.75,4845.0,89.4204,89.4293,89.3052,89.3052,4845.0
2018-10-22 09:45:00,100.8,100.93,100.74,100.85,14261.0,89.3495,89.4648,89.2963,89.3938,14261.0
2018-10-22 09:50:00,100.82,100.83,100.49,100.57,18625.0,89.3673,89.3761,89.0747,89.1457,18625.0
2018-10-22 09:55:00,100.57,100.57,100.41,100.48,12460.0,89.1457,89.1457,89.0038,89.0659,12460.0
2018-10-22 10:00:00,100.45,100.52,100.42,100.45,5526.0,89.0393,89.1013,89.0127,89.0393,5526.0
2018-10-22 10:05:00,100.45,100.45,100.31,100.36,12703.0,89.0393,89.0393,88.9152,88.9595,12703.0
2018-10-22 10:10:00,100.33,100.42,100.33,100.38,4442.0,88.9329,89.0127,88.9329,88.9772,4442.0
2018-10-22 10:15:00,100.37,100.38,100.16,100.22,18289.0,88.9684,88.9772,88.7822,88.8354,18289.0
2018-10-22 10:20:00,100.22,100.22,100.09,100.11,19860.0,88.8354,88.8354,88.7202,88.7379,19860.0
2018-10-22 10:25:00,100.09,100.15,100.06,100.15,13064.0,88.7202,88.7734,88.6936,88.7734,13064.0
2018-10-22 10:30:00,100.1,100.32,100.08,100.31,7579.0,88.729,88.9241,88.7113,88.9152,7579.0
2018-10-22 10:35:00,100.31,100.36,100.26,100.33,4590.0,88.9152,88.9595,88.8709,88.9329,4590.0
2018-10-22 10:40:00,100.33,100.49,100.31,100.49,7465.0,88.9329,89.0747,88.9152,89.0747,7465.0
2018-10-22 10:45:00,100.47,100.65,100.41,100.62,11535.0,89.057,89.2166,89.0038,89.19,11535.0
2018-10-22 10:50:00,100.66,100.74,100.62,100.65,4000.0,89.2254,89.2963,89.19,89.2166,4000.0
2018-10-22 10:55:00,100.62,100.63,100.57,100.6,5591.0,89.19,89.1988,89.1457,89.1722,5591.0
2018-10-22 11:00:00,100.57,100.58,100.51,100.56,3696.0,89.1457,89.1545,89.0925,89.1368,3696.0
2018-10-22 11:05:00,100.57,100.62,100.49,100.49,3481.0,89.1457,89.19,89.0747,89.0747,3481.0
2018-10-22 11:10:00,100.46,100.46,100.35,100.37,15645.0,89.0481,89.0481,88.9506,88.9684,15645.0
2018-10-22 11:15:00,100.38,100.47,100.38,100.47,3841.0,88.9772,89.057,88.9772,89.057,3841.0
2018-10-22 11:20:00,100.47,100.58,100.42,100.57,4490.0,89.057,89.1545,89.0127,89.1457,4490.0
2018-10-22 11:25:00,100.62,100.64,100.48,100.48,8980.0,89.19,89.2077,89.0659,89.0659,8980.0
2018-10-22 11:30:00,100.48,100.48,100.32,100.32,9008.0,89.0659,89.0659,88.9241,88.9241,9008.0
2018-10-22 11:35:00,100.32,100.43,100.32,100.4,1887.0,88.9241,89.0216,88.9241,88.995,1887.0
2018-10-22 11:40:00,100.33,100.34,100.28,100.3,4131.0,88.9329,88.9418,88.8886,88.9063,4131.0
2018-10-22 11:45:00,100.29,100.43,100.28,100.42,3522.0,88.8975,89.0216,88.8886,89.0127,3522.0
2018-10-22 11:50:00,100.4,100.43,100.19,100.19,3817.0,88.995,89.0216,88.8088,88.8088,3817.0
2018-10-22 11:55:00,100.21,100.28,100.21,100.25,2327.0,88.8265,88.8886,88.8265,88.862,2327.0
2018-10-22 12:00:00,100.27,100.32,100.21,100.26,5577.0,88.8797,88.9241,88.8265,88.8709,5577.0
2018-10-22 12:05:00,100.25,100.46,100.25,100.39,3819.0,88.862,89.0481,88.862,88.9861,3819.0
2018-10-22 12:10:00,100.33,100.33,100.2,100.2,5381.0,88.9329,88.9329,88.8177,88.8177,5381.0
2018-10-22 12:15:00,100.12,100.19,100.11,100.15,3962.0,88.7468,88.8088,88.7379,88.7734,3962.0
2018-10-22 12:20:00,100.14,100.19,100.11,100.13,3236.0,88.7645,88.8088,88.7379,88.7556,3236.0
2018-10-22 12:25:00,100.1,100.18,100.06,100.17,6779.0,88.729,88.8,88.6936,88.7911,6779.0
2018-10-22 12:30:00,100.17,100.2,100.1,100.1,6237.0,88.7911,88.8177,88.729,88.729,6237.0
2018-10-22 12:35:00,100.09,100.22,100.09,100.22,3428.0,88.7202,88.8354,88.7202,88.8354,3428.0
2018-10-22 12:40:00,100.21,100.27,100.21,100.23,36394.0,88.8265,88.8797,88.8265,88.8443,36394.0
2018-10-22 12:45:00,100.25,100.29,100.19,100.21,3597.0,88.862,88.8975,88.8088,88.8265,3597.0
2018-10-22 12:50:00,100.16,100.34,100.16,100.34,19413.0,88.7822,88.9418,88.7822,88.9418,19413.0
2018-10-22 12:55:00,100.35,100.35,100.31,100.32,1900.0,88.9506,88.9506,88.9152,88.9241,1900.0
2018-10-22 13:00:00,100.31,100.33,100.25,100.26,1289.0,88.9152,88.9329,88.862,88.8709,1289.0
2018-10-22 13:05:00,100.31,100.5,100.31,100.45,4571.0,88.9152,89.0836,88.9152,89.0393,4571.0
2018-10-22 13:10:00,100.44,100.46,100.41,100.46,2600.0,89.0304,89.0481,89.0038,89.0481,2600.0
2018-10-22 13:15:00,100.46,100.49,100.44,100.44,2504.0,89.0481,89.0747,89.0304,89.0304,2504.0
2018-10-22 13:20:00,100.45,100.46,100.33,100.33,5006.0,89.0393,89.0481,88.9329,88.9329,5006.0
2018-10-22 13:25:00,100.27,100.31,100.27,100.29,900.0,88.8797,88.9152,88.8797,88.8975,900.0
2018-10-22 13:30:00,100.29,100.36,100.27,100.35,7837.0,88.8975,88.9595,88.8797,88.9506,7837.0
2018-10-22 13:35:00,100.36,100.44,100.34,100.36,1738.0,88.9595,89.0304,88.9418,88.9595,1738.0
2018-10-22 13:40:00,100.39,100.45,100.38,100.45,1587.0,88.9861,89.0393,88.9772,89.0393,1587.0
2018-10-22 13:45:00,100.43,100.51,100.32,100.33,3020.0,89.0216,89.0925,88.9241,88.9329,3020.0
2018-10-22 13:50:00,100.32,100.32,100.26,100.28,10313.0,88.9241,88.9241,88.8709,88.8886,10313.0
2018-10-22 13:55:00,100.28,100.29,100.27,100.27,1351.0,88.8886,88.8975,88.8797,88.8797,1351.0
2018-10-22 14:00:00,100.3,100.3,100.26,100.27,4554.0,88.9063,88.9063,88.8709,88.8797,4554.0
2018-10-22 14:05:00,100.27,100.34,100.27,100.27,4931.0,88.8797,88.9418,88.8797,88.8797,4931.0
2018-10-22 14:10:00,100.34,100.34,100.22,100.27,1913.0,88.9418,88.9418,88.8354,88.8797,1913.0
2018-10-22 14:15:00,100.24,100.33,100.23,100.23,5245.0,88.8531,88.9329,88.8443,88.8443,5245.0
2018-10-22 14:20:00,100.21,100.28,100.19,100.19,3859.0,88.8265,88.8886,88.8088,88.8088,3859.0
2018-10-22 14:25:00,100.22,100.26,100.19,100.2,4604.0,88.8354,88.8709,88.8088,88.8177,4604.0
2018-10-22 14:30:00,100.19,100.23,100.17,100.21,20368.0,88.8088,88.8443,88.7911,88.8265,20368.0
2018-10-22 14:35:00,100.2,100.28,100.19,100.26,4536.0,88.8177,88.8886,88.8088,88.8709,4536.0
2018-10-22 14:40:00,100.27,100.27,100.21,100.21,5236.0,88.8797,88.8797,88.8265,88.8265,5236.0
2018-10-22 14:45:00,100.2,100.39,100.2,100.35,5867.0,88.8177,88.9861,88.8177,88.9506,5867.0
2018-10-22 14:50:00,100.33,100.34,100.27,100.29,3093.0,88.9329,88.9418,88.8797,88.8975,3093.0
2018-10-22 14:55:00,100.28,100.37,100.28,100.32,6361.0,88.8886,88.9684,88.8886,88.9241,6361.0
2018-10-22 15:00:00,100.3,100.51,100.28,100.48,5765.0,88.9063,89.0925,88.8886,89.0659,5765.0
2018-10-22 15:05:00,100.46,100.46,100.39,100.41,5126.0,89.0481,89.0481,88.9861,89.0038,5126.0
2018-10-22 15:10:00,100.41,100.48,100.41,100.47,2949.0,89.0038,89.0659,89.0038,89.057,2949.0
2018-10-22 15:15:00,100.44,100.44,100.32,100.32,5667.0,89.0304,89.0304,88.9241,88.9241,5667.0
2018-10-22 15:20:00,100.34,100.38,100.34,100.36,6056.0,88.9418,88.9772,88.9418,88.9595,6056.0
2018-10-22 15:25:00,100.32,100.35,100.29,100.35,7643.0,88.9241,88.9506,88.8975,88.9506,7643.0
2018-10-22 15:30:00,100.35,100.38,100.31,100.38,4045.0,88.9506,88.9772,88.9152,88.9772,4045.0
2018-10-22 15:35:00,100.38,100.46,100.27,100.27,5610.0,88.9772,89.0481,88.8797,88.8797,5610.0
2018-10-22 15:40:00,100.25,100.29,100.19,100.26,7711.0,88.862,88.8975,88.8088,88.8709,7711.0
2018-10-22 15:45:00,100.25,100.31,100.21,100.22,6729.0,88.862,88.9152,88.8265,88.8354,6729.0
2018-10-22 15:50:00,100.22,100.28,100.18,100.2,11544.0,88.8354,88.8886,88.8,88.8177,11544.0
2018-10-22 15:55:00,100.2,100.24,100.13,100.13,18250.0,88.8177,88.8531,88.7556,88.7556,18250.0
2018-10-23 09:30:00,98.76,98.84,98.53,98.69,44370.0,87.5413,87.6122,87.3374,87.4792,44370.0
2018-10-23 09:35:00,98.68,98.8,98.57,98.7,19382.0,87.4703,87.5767,87.3728,87.4881,19382.0
2018-10-23 09:40:00,98.67,98.82,98.6,98.71,20713.0,87.4615,87.5944,87.3994,87.4969,20713.0
2018-10-23 09:45:00,98.68,98.89,98.61,98.83,28043.0,87.4703,87.6565,87.4083,87.6033,28043.0
2018-10-23 09:50:00,98.73,98.81,98.7,98.75,7243.0,87.5147,87.5856,87.4881,87.5324,7243.0
2018-10-23 09:55:00,98.71,98.75,98.57,98.58,9320.0,87.4969,87.5324,87.3728,87.3817,9320.0
2018-10-23 10:00:00,98.53,98.63,98.28,98.28,50052.0,87.3374,87.426,87.1158,87.1158,50052.0
2018-10-23 10:05:00,98.26,98.27,98.11,98.19,26579.0,87.0981,87.1069,86.9651,87.036,26579.0
2018-10-23 10:10:00,98.19,98.27,97.93,97.96,25075.0,87.036,87.1069,86.8055,86.8321,25075.0
2018-10-23 10:15:00,97.95,98.0,97.81,97.91,33582.0,86.8233,86.8676,86.6992,86.7878,33582.0
2018-10-23 10:20:00,97.92,98.01,97.81,97.92,15261.0,86.7967,86.8765,86.6992,86.7967,15261.0
2018-10-23 10:25:00,97.92,98.16,97.92,98.05,18637.0,86.7967,87.0094,86.7967,86.9119,18637.0
2018-10-23 10:30:00,98.05,98.05,97.81,97.88,9975.0,86.9119,86.9119,86.6992,86.7612,9975.0
2018-10-23 10:35:00,97.89,98.06,97.82,98.06,25107.0,86.7701,86.9208,86.708,86.9208,25107.0
2018-10-23 10:40:00,98.07,98.15,98.01,98.12,55682.0,86.9296,87.0006,86.8765,86.974,55682.0
2018-10-23 10:45:00,98.09,98.34,98.02,98.3,55821.0,86.9474,87.169,86.8853,87.1335,55821.0
2018-10-23 10:50:00,98.29,98.38,98.23,98.23,21482.0,87.1247,87.2044,87.0715,87.0715,21482.0
2018-10-23 10:55:00,98.26,98.37,98.21,98.24,16804.0,87.0981,87.1956,87.0537,87.0803,16804.0
2018-10-23 11:00:00,98.23,98.24,98.13,98.2,13350.0,87.0715,87.0803,86.9828,87.0449,13350.0
2018-10-23 11:05:00,98.21,98.42,98.2,98.36,20519.0,87.0537,87.2399,87.0449,87.1867,20519.0
2018-10-23 11:10:00,98.37,98.54,98.37,98.54,26831.0,87.1956,87.3463,87.1956,87.3463,26831.0
2018-10-23 11:15:00,98.49,98.6,98.48,98.59,17303.0,87.3019,87.3994,87.2931,87.3906,17303.0
2018-10-23 11:20:00,98.6,98.67,98.59,98.62,11574.0,87.3994,87.4615,87.3906,87.4172,11574.0
2018-10-23 11:25:00,98.62,98.69,98.57,98.6,6095.0,87.4172,87.4792,87.3728,87.3994,6095.0
2018-10-23 11:30:00,98.61,98.66,98.51,98.52,3597.0,87.4083,87.4526,87.3197,87.3285,3597.0
2018-10-23 11:35:00,98.5,98.55,98.42,98.42,6263.0,87.3108,87.3551,87.2399,87.2399,6263.0
2018-10-23 11:40:00,98.42,98.49,98.38,98.39,15475.0,87.2399,87.3019,87.2044,87.2133,15475.0
2018-10-23 11:45:00,98.39,98.51,98.39,98.41,2039.0,87.2133,87.3197,87.2133,87.231,2039.0
2018-10-23 11:50:00,98.41,98.42,98.28,98.38,5153.0,87.231,87.2399,87.1158,87.2044,5153.0
2018-10-23 11:55:00,98.33,98.36,98.22,98.24,7882.0,87.1601,87.1867,87.0626,87.0803,7882.0
2018-10-23 12:00:00,98.22,98.29,98.21,98.29,5772.0,87.0626,87.1247,87.0537,87.1247,5772.0
2018-10-23 12:05:00,98.3,98.59,98.3,98.59,12734.0,87.1335,87.3906,87.1335,87.3906,12734.0
2018-10-23 12:10:00,98.58,98.64,98.56,98.64,6651.0,87.3817,87.4349,87.364,87.4349,6651.0
2018-10-23 12:15:00,98.61,98.65,98.55,98.64,31599.0,87.4083,87.4438,87.3551,87.4349,31599.0
2018-10-23 12:20:00,98.64,98.75,98.58,98.58,46810.0,87.4349,87.5324,87.3817,87.3817,46810.0
2018-10-23 12:25:00,98.59,98.76,98.59,98.72,11587.0,87.3906,87.5413,87.3906,87.5058,11587.0
2018-10-23 12:30:00,98.72,98.89,98.72,98.88,4174.0,87.5058,87.6565,87.5058,87.6476,4174.0
2018-10-23 12:35:00,98.85,98.86,98.8,98.83,4656.0,87.621,87.6299,87.5767,87.6033,4656.0
2018-10-23 12:40:00,98.81,98.94,98.81,98.92,12891.0,87.5856,87.7008,87.5856,87.6831,12891.0
2018-10-23 12:45:00,98.92,98.94,98.85,98.9,19805.0,87.6831,87.7008,87.621,87.6654,19805.0
2018-10-23 12:50:00,98.92,98.96,98.82,98.84,7906.0,87.6831,87.7185,87.5944,87.6122,7906.0
2018-10-23 12:55:00,98.84,98.87,98.81,98.82,7153.0,87.6122,87.6388,87.5856,87.5944,7153.0
2018-10-23 13:00:00,98.79,99.12,98.79,99.08,5793.0,87.5679,87.8604,87.5679,87.8249,5793.0
2018-10-23 13:05:00,99.1,99.33,99.07,99.3,14889.0,87.8426,88.0465,87.816,88.0199,14889.0
2018-10-23 13:10:00,99.32,99.33,99.23,99.24,8981.0,88.0376,88.0465,87.9579,87.9667,8981.0
2018-10-23 13:15:00,99.26,99.31,99.18,99.25,11218.0,87.9845,88.0288,87.9136,87.9756,11218.0
2018-10-23 13:20:00,99.21,99.34,99.17,99.34,32065.0,87.9401,88.0554,87.9047,88.0554,32065.0
2018-10-23 13:25:00,99.35,99.43,99.27,99.28,7131.0,88.0642,88.1352,87.9933,88.0022,7131.0
2018-10-23 13:30:00,99.31,99.41,99.25,99.29,15407.0,88.0288,88.1174,87.9756,88.0111,15407.0
2018-10-23 13:35:00,99.28,99.28,99.1,99.14,54171.0,88.0022,88.0022,87.8426,87.8781,54171.0
2018-10-23 13:40:00,99.18,99.21,99.04,99.04,6104.0,87.9136,87.9401,87.7895,87.7895,6104.0
2018-10-23 13:45:00,99.03,99.07,98.97,98.97,8533.0,87.7806,87.816,87.7274,87.7274,8533.0
2018-10-23 13:50:00,98.99,99.16,98.92,98.93,7635.0,87.7451,87.8958,87.6831,87.692,7635.0
2018-10-23 13:55:00,99.0,99.0,98.9,98.94,8105.0,87.754,87.754,87.6654,87.7008,8105.0
2018-10-23 14:00:00,98.95,99.07,98.93,99.05,10346.0,87.7097,87.816,87.692,87.7983,10346.0
2018-10-23 14:05:00,99.08,99.22,99.04,99.19,53109.0,87.8249,87.949,87.7895,87.9224,53109.0
2018-10-23 14:10:00,99.17,99.33,99.17,99.28,11721.0,87.9047,88.0465,87.9047,88.0022,11721.0
2018-10-23 14:15:00,99.28,99.55,99.28,99.55,15895.0,88.0022,88.2415,88.0022,88.2415,15895.0
2018-10-23 14:20:00,99.53,99.62,99.49,99.62,4902.0,88.2238,88.3036,88.1883,88.3036,4902.0
2018-10-23 14:25:00,99.61,99.61,99.49,99.56,24479.0,88.2947,88.2947,88.1883,88.2504,24479.0
2018-10-23 14:30:00,99.56,99.73,99.56,99.65,17680.0,88.2504,88.4011,88.2504,88.3302,17680.0
2018-10-23 14:35:00,99.68,99.79,99.64,99.75,6545.0,88.3568,88.4543,88.3213,88.4188,6545.0
2018-10-23 14:40:00,99.76,99.81,99.66,99.79,36348.0,88.4277,88.472,88.339,88.4543,36348.0
2018-10-23 14:45:00,99.78,99.79,99.67,99.79,7586.0,88.4454,88.4543,88.3479,88.4543,7586.0
2018-10-23 14:50:00,99.79,99.93,99.78,99.81,12294.0,88.4543,88.5784,88.4454,88.472,12294.0
2018-10-23 14:55:00,99.77,99.9,99.75,99.86,11099.0,88.4365,88.5518,88.4188,88.5163,11099.0
2018-10-23 15:00:00,99.89,99.94,99.81,99.9,8160.0,88.5429,88.5872,88.472,88.5518,8160.0
2018-10-23 15:05:00,99.86,99.98,99.8,99.86,2607.0,88.5163,88.6227,88.4631,88.5163,2607.0
2018-10-23 15:10:00,99.84,99.88,99.73,99.83,5801.0,88.4986,88.534,88.4011,88.4897,5801.0
2018-10-23 15:15:00,99.85,99.92,99.75,99.77,9562.0,88.5074,88.5695,88.4188,88.4365,9562.0
2018-10-23 15:20:00,99.84,100.0,99.84,99.93,12399.0,88.4986,88.6404,88.4986,88.5784,12399.0
2018-10-23 15:25:00,99.93,100.01,99.81,99.81,24902.0,88.5784,88.6493,88.472,88.472,24902.0
2018-10-23 15:30:00,99.81,99.87,99.74,99.87,10377.0,88.472,88.5252,88.4099,88.5252,10377.0
2018-10-23 15:35:00,99.86,99.9,99.67,99.68,14897.0,88.5163,88.5518,88.3479,88.3568,14897.0
2018-10-23 15:40:00,99.7,99.75,99.57,99.6,23138.0,88.3745,88.4188,88.2592,88.2858,23138.0
2018-10-23 15:45:00,99.61,99.67,99.56,99.64,15608.0,88.2947,88.3479,88.2504,88.3213,15608.0
2018-10-23 15:50:00,99.62,99.66,99.5,99.54,32886.0,88.3036,88.339,88.1972,88.2327,32886.0
2018-10-23 15:55:00,99.55,99.56,99.42,99.5,77024.0,88.2415,88.2504,88.1263,88.1972,77024.0
2018-10-24 09:30:00,99.43,99.56,99.42,99.51,13446.0,88.1352,88.2504,88.1263,88.2061,13446.0
2018-10-24 09:35:00,99.52,99.65,99.39,99.64,10207.0,88.2149,88.3302,88.0997,88.3213,10207.0
2018-10-24 09:40:00,99.57,99.76,99.57,99.75,2850.0,88.2592,88.4277,88.2592,88.4188,2850.0
2018-10-24 09:45:00,99.65,99.73,99.47,99.47,5006.0,88.3302,88.4011,88.1706,88.1706,5006.0
2018-10-24 09:50:00,99.46,99.52,99.39,99.49,7075.0,88.1617,88.2149,88.0997,88.1883,7075.0
2018-10-24 09:55:00,99.55,99.57,99.47,99.5,3108.0,88.2415,88.2592,88.1706,88.1972,3108.0
2018-10-24 10:00:00,99.45,99.47,99.37,99.39,12319.0,88.1529,88.1706,88.082,88.0997,12319.0
2018-10-24 10:05:00,99.39,99.5,99.32,99.46,14912.0,88.0997,88.1972,88.0376,88.1617,14912.0
2018-10-24 10:10:00,99.43,99.51,99.35,99.35,3280.0,88.1352,88.2061,88.0642,88.0642,3280.0
2018-10-24 10:15:00,99.37,99.37,99.22,99.28,2800.0,88.082,88.082,87.949,88.0022,2800.0
2018-10-24 10:20:00,99.21,99.25,99.16,99.25,1928.0,87.9401,87.9756,87.8958,87.9756,1928.0
2018-10-24 10:25:00,99.25,99.31,99.16,99.16,12017.0,87.9756,88.0288,87.8958,87.8958,12017.0
2018-10-24 10:30:00,99.16,99.33,99.16,99.27,4780.0,87.8958,88.0465,87.8958,87.9933,4780.0
2018-10-24 10:35:00,99.28,99.33,99.16,99.19,3474.0,88.0022,88.0465,87.8958,87.9224,3474.0
2018-10-24 10:40:00,99.14,99.25,99.12,99.12,7593.0,87.8781,87.9756,87.8604,87.8604,7593.0
2018-10-24 10:45:00,99.09,99.11,98.93,99.04,13830.0,87.8338,87.8515,87.692,87.7895,13830.0
2018-10-24 10:50:00,99.03,99.13,99.02,99.09,5763.0,87.7806,87.8692,87.7717,87.8338,5763.0
2018-10-24 10:55:00,99.07,99.07,98.94,98.94,6220.0,87.816,87.816,87.7008,87.7008,6220.0
2018-10-24 11:00:00,98.95,98.96,98.69,98.74,10521.0,87.7097,87.7185,87.4792,87.5235,10521.0
2018-10-24 11:05:00,98.65,98.67,98.35,98.39,16332.0,87.4438,87.4615,87.1778,87.2133,16332.0
2018-10-24 11:10:00,98.4,98.65,98.39,98.6,10044.0,87.2222,87.4438,87.2133,87.3994,10044.0
2018-10-24 11:15:00,98.61,98.68,98.57,98.57,17873.0,87.4083,87.4703,87.3728,87.3728,17873.0
2018-10-24 11:20:00,98.55,98.71,98.53,98.64,10912.0,87.3551,87.4969,87.3374,87.4349,10912.0
2018-10-24 11:25:00,98.63,98.68,98.47,98.49,13529.0,87.426,87.4703,87.2842,87.3019,13529.0
2018-10-24 11:30:00,98.49,98.52,98.39,98.46,5606.0,87.3019,87.3285,87.2133,87.2753,5606.0
2018-10-24 11:35:00,98.5,98.65,98.41,98.57,11503.0,87.3108,87.4438,87.231,87.3728,11503.0
2018-10-24 11:40:00,98.56,98.6,98.51,98.53,4413.0,87.364,87.3994,87.3197,87.3374,4413.0
2018-10-24 11:45:00,98.62,98.92,98.62,98.89,21463.0,87.4172,87.6831,87.4172,87.6565,21463.0
2018-10-24 11:50:00,98.88,99.01,98.79,99.01,15417.0,87.6476,87.7629,87.5679,87.7629,15417.0
2018-10-24 11:55:00,99.07,99.26,99.07,99.26,13593.0,87.816,87.9845,87.816,87.9845,13593.0
2018-10-24 12:00:00,99.17,99.17,99.06,99.08,4140.0,87.9047,87.9047,87.8072,87.8249,4140.0
2018-10-24 12:05:00,99.07,99.14,99.01,99.07,4769.0,87.816,87.8781,87.7629,87.816,4769.0
2018-10-24 12:10:00,99.09,99.14,99.04,99.09,3544.0,87.8338,87.8781,87.7895,87.8338,3544.0
2018-10-24 12:15:00,99.11,99.23,99.0,99.0,6124.0,87.8515,87.9579,87.754,87.754,6124.0
2018-10-24 12:20:00,99.0,99.02,98.9,98.95,2906.0,87.754,87.7717,87.6654,87.7097,2906.0
2018-10-24 12:25:00,98.97,99.03,98.93,99.01,2340.0,87.7274,87.7806,87.692,87.7629,2340.0
2018-10-24 12:30:00,98.99,98.99,98.85,98.87,1987.0,87.7451,87.7451,87.621,87.6388,1987.0
2018-10-24 12:35:00,98.86,98.87,98.66,98.66,4381.0,87.6299,87.6388,87.4526,87.4526,4381.0
2018-10-24 12:40:00,98.66,98.72,98.64,98.64,2666.0,87.4526,87.5058,87.4349,87.4349,2666.0
2018-10-24 12:45:00,98.65,98.69,98.64,98.64,3426.0,87.4438,87.4792,87.4349,87.4349,3426.0
2018-10-24 12:50:00,98.57,98.81,98.53,98.8,243364.0,87.3728,87.5856,87.3374,87.5767,243364.0
2018-10-24 12:55:00,98.79,98.85,98.75,98.79,5487.0,87.5679,87.621,87.5324,87.5679,5487.0
2018-10-24 13:00:00,98.73,98.73,98.52,98.53,5501.0,87.5147,87.5147,87.3285,87.3374,5501.0
2018-10-24 13:05:00,98.53,98.53,98.32,98.36,2841.0,87.3374,87.3374,87.1512,87.1867,2841.0
2018-10-24 13:10:00,98.36,98.39,98.31,98.36,4400.0,87.1867,87.2133,87.1424,87.1867,4400.0
2018-10-24 13:15:00,98.31,98.55,98.22,98.55,8986.0,87.1424,87.3551,87.0626,87.3551,8986.0
2018-10-24 13:20:00,98.53,98.53,98.41,98.43,13100.0,87.3374,87.3374,87.231,87.2487,13100.0
2018-10-24 13:25:00,98.39,98.4,98.3,98.33,8829.0,87.2133,87.2222,87.1335,87.1601,8829.0
2018-10-24 13:30:00,98.33,98.44,98.12,98.38,18717.0,87.1601,87.2576,86.974,87.2044,18717.0
2018-10-24 13:35:00,98.38,98.38,98.19,98.19,273564.0,87.2044,87.2044,87.036,87.036,273564.0
2018-10-24 13:40:00,98.21,98.46,98.2,98.46,10468.0,87.0537,87.2753,87.0449,87.2753,10468.0
2018-10-24 13:45:00,98.47,98.49,98.29,98.48,31232.0,87.2842,87.3019,87.1247,87.2931,31232.0
2018-10-24 13:50:00,98.46,98.55,98.32,98.52,5308.0,87.2753,87.3551,87.1512,87.3285,5308.0
2018-10-24 13:55:00,98.49,98.5,98.23,98.32,12370.0,87.3019,87.3108,87.0715,87.1512,12370.0
2018-10-24 14:00:00,98.27,98.27,98.14,98.19,11441.0,87.1069,87.1069,86.9917,87.036,11441.0
2018-10-24 14:05:00,98.17,98.17,98.01,98.04,13342.0,87.0183,87.0183,86.8765,86.9031,13342.0
2018-10-24 14:10:00,98.08,98.18,98.08,98.1,3526.0,86.9385,87.0271,86.9385,86.9562,3526.0
2018-10-24 14:15:00,98.07,98.2,97.95,98.2,14488.0,86.9296,87.0449,86.8233,87.0449,14488.0
2018-10-24 14:20:00,98.13,98.38,98.12,98.31,15492.0,86.9828,87.2044,86.974,87.1424,15492.0
2018-10-24 14:25:00,98.35,98.53,98.2,98.51,23902.0,87.1778,87.3374,87.0449,87.3197,23902.0
2018-10-24 14:30:00,98.55,98.63,98.44,98.59,13983.0,87.3551,87.426,87.2576,87.3906,13983.0
2018-10-24 14:35:00,98.61,98.61,98.5,98.53,8974.0,87.4083,87.4083,87.3108,87.3374,8974.0
2018-10-24 14:40:00,98.53,98.55,98.33,98.33,12553.0,87.3374,87.3551,87.1601,87.1601,12553.0
2018-10-24 14:45:00,98.33,98.33,98.15,98.19,18274.0,87.1601,87.1601,87.0006,87.036,18274.0
2018-10-24 14:50:00,98.16,98.2,98.05,98.08,10725.0,87.0094,87.0449,86.9119,86.9385,10725.0
2018-10-24 14:55:00,98.08,98.23,98.08,98.14,10002.0,86.9385,87.0715,86.9385,86.9917,10002.0
2018-10-24 15:00:00,98.08,98.08,97.74,97.79,11720.0,86.9385,86.9385,86.6371,86.6814,11720.0
2018-10-24 15:05:00,97.75,97.89,97.75,97.83,9130.0,86.646,86.7701,86.646,86.7169,9130.0
2018-10-24 15:10:00,97.81,97.99,97.81,97.95,12693.0,86.6992,86.8587,86.6992,86.8233,12693.0
2018-10-24 15:15:00,97.89,98.03,97.84,97.84,8659.0,86.7701,86.8942,86.7258,86.7258,8659.0
2018-10-24 15:20:00,97.77,97.77,97.65,97.66,11885.0,86.6637,86.6637,86.5574,86.5662,11885.0
2018-10-24 15:25:00,97.65,97.8,97.44,97.46,65009.0,86.5574,86.6903,86.3712,86.3889,65009.0
2018-10-24 15:30:00,97.45,97.53,97.39,97.39,18735.0,86.3801,86.451,86.3269,86.3269,18735.0
2018-10-24 15:35:00,97.39,97.65,97.39,97.61,55293.0,86.3269,86.5574,86.3269,86.5219,55293.0
2018-10-24 15:40:00,97.6,97.72,97.49,97.54,58117.0,86.513,86.6194,86.4155,86.4598,58117.0
2018-10-24 15:45:00,97.53,97.53,97.31,97.33,43928.0,86.451,86.451,86.256,86.2737,43928.0
2018-10-24 15:50:00,97.33,97.36,97.1,97.15,69521.0,86.2737,86.3003,86.0698,86.1142,69521.0
2018-10-24 15:55:00,97.12,97.13,96.71,96.85,191507.0,86.0876,86.0964,85.7241,85.8482,191507.0
2018-10-25 09:30:00,97.35,97.61,97.01,97.1,57536.0,86.2914,86.5219,85.9901,86.0698,57536.0
2018-10-25 09:35:00,97.14,97.32,97.07,97.3,19384.0,86.1053,86.2648,86.0432,86.2471,19384.0
2018-10-25 09:40:00,97.31,97.41,97.09,97.41,184557.0,86.256,86.3446,86.061,86.3446,184557.0
2018-10-25 09:45:00,97.37,97.5,97.22,97.48,147980.0,86.3092,86.4244,86.1762,86.4067,147980.0
2018-10-25 09:50:00,97.46,97.65,97.45,97.6,37176.0,86.3889,86.5574,86.3801,86.513,37176.0
2018-10-25 09:55:00,97.57,97.62,97.51,97.56,19557.0,86.4864,86.5308,86.4333,86.4776,19557.0
2018-10-25 10:00:00,97.56,97.88,97.56,97.88,28689.0,86.4776,86.7612,86.4776,86.7612,28689.0
2018-10-25 10:05:00,97.89,97.9,97.76,97.76,116379.0,86.7701,86.779,86.6549,86.6549,116379.0
2018-10-25 10:10:00,97.76,97.8,97.62,97.75,17516.0,86.6549,86.6903,86.5308,86.646,17516.0
2018-10-25 10:15:00,97.77,97.83,97.62,97.64,15684.0,86.6637,86.7169,86.5308,86.5485,15684.0
2018-10-25 10:20:00,97.59,97.68,97.57,97.59,27425.0,86.5042,86.5839,86.4864,86.5042,27425.0
2018-10-25 10:25:00,97.62,97.8,97.6,97.79,26989.0,86.5308,86.6903,86.513,86.6814,26989.0
2018-10-25 10:30:00,97.82,97.99,97.74,97.9,49293.0,86.708,86.8587,86.6371,86.779,49293.0
2018-10-25 10:35:00,97.92,98.0,97.81,97.81,10967.0,86.7967,86.8676,86.6992,86.6992,10967.0
2018-10-25 10:40:00,97.78,98.0,97.77,97.96,22169.0,86.6726,86.8676,86.6637,86.8321,22169.0
2018-10-25 10:45:00,97.97,97.99,97.79,97.84,14878.0,86.841,86.8587,86.6814,86.7258,14878.0
2018-10-25 10:50:00,97.83,97.95,97.83,97.93,9253.0,86.7169,86.8233,86.7169,86.8055,9253.0
2018-10-25 10:55:00,97.92,97.97,97.8,97.8,29774.0,86.7967,86.841,86.6903,86.6903,29774.0
2018-10-25 11:00:00,97.73,97.85,97.63,97.63,40144.0,86.6283,86.7346,86.5396,86.5396,40144.0
2018-10-25 11:05:00,97.64,97.66,97.54,97.64,53521.0,86.5485,86.5662,86.4598,86.5485,53521.0
2018-10-25 11:10:00,97.68,97.68,97.49,97.61,49968.0,86.5839,86.5839,86.4155,86.5219,49968.0
2018-10-25 11:15:00,97.6,97.8,97.59,97.8,17180.0,86.513,86.6903,86.5042,86.6903,17180.0
2018-10-25 11:20:00,97.86,98.13,97.86,98.04,23280.0,86.7435,86.9828,86.7435,86.9031,23280.0
2018-10-25 11:25:00,98.06,98.17,98.06,98.17,47367.0,86.9208,87.0183,86.9208,87.0183,47367.0
2018-10-25 11:30:00,98.18,98.24,98.08,98.11,17205.0,87.0271,87.0803,86.9385,86.9651,17205.0
2018-10-25 11:35:00,98.08,98.13,98.03,98.06,18052.0,86.9385,86.9828,86.8942,86.9208,18052.0
2018-10-25 11:40:00,98.06,98.06,97.89,97.96,14819.0,86.9208,86.9208,86.7701,86.8321,14819.0
2018-10-25 11:45:00,97.97,98.06,97.91,98.06,17530.0,86.841,86.9208,86.7878,86.9208,17530.0
2018-10-25 11:50:00,98.05,98.09,98.01,98.08,13056.0,86.9119,86.9474,86.8765,86.9385,13056.0
2018-10-25 11:55:00,98.1,98.1,97.95,97.97,11989.0,86.9562,86.9562,86.8233,86.841,11989.0
2018-10-25 12:00:00,97.96,97.98,97.88,97.97,11716.0,86.8321,86.8499,86.7612,86.841,11716.0
2018-10-25 12:05:00,97.97,98.11,97.96,98.03,9077.0,86.841,86.9651,86.8321,86.8942,9077.0
2018-10-25 12:10:00,98.03,98.06,97.89,97.91,9327.0,86.8942,86.9208,86.7701,86.7878,9327.0
2018-10-25 12:15:00,97.9,97.9,97.78,97.81,13388.0,86.779,86.779,86.6726,86.6992,13388.0
2018-10-25 12:20:00,97.78,97.87,97.77,97.85,116417.0,86.6726,86.7524,86.6637,86.7346,116417.0
2018-10-25 12:25:00,97.85,97.92,97.83,97.83,8424.0,86.7346,86.7967,86.7169,86.7169,8424.0
2018-10-25 12:30:00,97.83,97.99,97.8,97.88,27457.0,86.7169,86.8587,86.6903,86.7612,27457.0
2018-10-25 12:35:00,97.89,97.98,97.89,97.98,7007.0,86.7701,86.8499,86.7701,86.8499,7007.0
2018-10-25 12:40:00,98.02,98.07,97.9,98.0,18479.0,86.8853,86.9296,86.779,86.8676,18479.0
2018-10-25 12:45:00,97.98,98.08,97.96,98.06,32632.0,86.8499,86.9385,86.8321,86.9208,32632.0
2018-10-25 12:50:00,98.07,98.1,98.01,98.07,6172.0,86.9296,86.9562,86.8765,86.9296,6172.0
2018-10-25 12:55:00,98.07,98.09,98.02,98.06,6823.0,86.9296,86.9474,86.8853,86.9208,6823.0
2018-10-25 13:00:00,98.09,98.14,97.98,97.98,6276.0,86.9474,86.9917,86.8499,86.8499,6276.0
2018-10-25 13:05:00,97.98,97.99,97.83,97.84,175083.0,86.8499,86.8587,86.7169,86.7258,175083.0
2018-10-25 13:10:00,97.85,97.86,97.8,97.83,125140.0,86.7346,86.7435,86.6903,86.7169,125140.0
2018-10-25 13:15:00,97.85,97.88,97.81,97.84,97656.0,86.7346,86.7612,86.6992,86.7258,97656.0
2018-10-25 13:20:00,97.83,97.94,97.83,97.93,45294.0,86.7169,86.8144,86.7169,86.8055,45294.0
2018-10-25 13:25:00,97.93,98.08,97.93,98.05,10615.0,86.8055,86.9385,86.8055,86.9119,10615.0
2018-10-25 13:30:00,98.05,98.14,98.02,98.1,17276.0,86.9119,86.9917,86.8853,86.9562,17276.0
2018-10-25 13:35:00,98.11,98.31,98.11,98.25,29104.0,86.9651,87.1424,86.9651,87.0892,29104.0
2018-10-25 13:40:00,98.25,98.27,98.2,98.24,16672.0,87.0892,87.1069,87.0449,87.0803,16672.0
2018-10-25 13:45:00,98.23,98.29,98.2,98.24,18848.0,87.0715,87.1247,87.0449,87.0803,18848.0
2018-10-25 13:50:00,98.27,98.27,98.12,98.12,20274.0,87.1069,87.1069,86.974,86.974,20274.0
2018-10-25 13:55:00,98.12,98.14,98.09,98.11,67994.0,86.974,86.9917,86.9474,86.9651,67994.0
2018-10-25 14:00:00,98.12,98.13,98.03,98.07,137111.0,86.974,86.9828,86.8942,86.9296,137111.0
2018-10-25 14:05:00,98.09,98.29,98.09,98.28,19206.0,86.9474,87.1247,86.9474,87.1158,19206.0
2018-10-25 14:10:00,98.27,98.32,98.22,98.3,16863.0,87.1069,87.1512,87.0626,87.1335,16863.0
2018-10-25 14:15:00,98.31,98.37,98.24,98.28,49613.0,87.1424,87.1956,87.0803,87.1158,49613.0
2018-10-25 14:20:00,98.3,98.37,98.27,98.34,20000.0,87.1335,87.1956,87.1069,87.169,20000.0
2018-10-25 14:25:00,98.33,98.52,98.33,98.45,54204.0,87.1601,87.3285,87.1601,87.2665,54204.0
2018-10-25 14:30:00,98.46,98.63,98.45,98.63,27815.0,87.2753,87.426,87.2665,87.426,27815.0
2018-10-25 14:35:00,98.62,98.65,98.59,98.59,21629.0,87.4172,87.4438,87.3906,87.3906,21629.0
2018-10-25 14:40:00,98.58,98.7,98.58,98.69,34421.0,87.3817,87.4881,87.3817,87.4792,34421.0
2018-10-25 14:45:00,98.65,98.77,98.65,98.72,11380.0,87.4438,87.5501,87.4438,87.5058,11380.0
2018-10-25 14:50:00,98.7,98.7,98.59,98.6,11238.0,87.4881,87.4881,87.3906,87.3994,11238.0
2018-10-25 14:55:00,98.61,98.67,98.58,98.58,64962.0,87.4083,87.4615,87.3817,87.3817,64962.0
2018-10-25 15:00:00,98.59,98.62,98.55,98.57,9527.0,87.3906,87.4172,87.3551,87.3728,9527.0
2018-10-25 15:05:00,98.57,98.59,98.5,98.5,207235.0,87.3728,87.3906,87.3108,87.3108,207235.0
2018-10-25 15:10:00,98.5,98.62,98.5,98.62,16498.0,87.3108,87.4172,87.3108,87.4172,16498.0
2018-10-25 15:15:00,98.62,98.72,98.62,98.67,11869.0,87.4172,87.5058,87.4172,87.4615,11869.0
2018-10-25 15:20:00,98.67,98.68,98.55,98.61,37100.0,87.4615,87.4703,87.3551,87.4083,37100.0
2018-10-25 15:25:00,98.61,98.61,98.49,98.53,25602.0,87.4083,87.4083,87.3019,87.3374,25602.0
2018-10-25 15:30:00,98.58,98.63,98.29,98.33,26376.0,87.3817,87.426,87.1247,87.1601,26376.0
2018-10-25 15:35:00,98.34,98.4,98.29,98.35,22628.0,87.169,87.2222,87.1247,87.1778,22628.0
2018-10-25 15:40:00,98.34,98.4,98.16,98.22,22638.0,87.169,87.2222,87.0094,87.0626,22638.0
2018-10-25 15:45:00,98.24,98.26,98.12,98.2,53430.0,87.0803,87.0981,86.974,87.0449,53430.0
2018-10-25 15:50:00,98.2,98.2,97.91,98.05,52964.0,87.0449,87.0449,86.7878,86.9119,52964.0
2018-10-25 15:55:00,98.07,98.18,98.0,98.12,92382.0,86.9296,87.0271,86.8676,86.974,92382.0
2018-10-26 09:30:00,96.93,96.93,96.61,96.67,28829.0,85.9191,85.9191,85.6355,85.6887,28829.0
2018-10-26 09:35:00,96.63,96.91,96.57,96.73,28770.0,85.6532,85.9014,85.6,85.7419,28770.0
2018-10-26 09:40:00,96.71,96.85,96.65,96.77,20157.0,85.7241,85.8482,85.6709,85.7773,20157.0
2018-10-26 09:45:00,96.85,96.97,96.71,96.91,16039.0,85.8482,85.9546,85.7241,85.9014,16039.0
2018-10-26 09:50:00,96.89,96.89,96.69,96.7,14190.0,85.8837,85.8837,85.7064,85.7153,14190.0
2018-10-26 09:55:00,96.74,96.85,96.61,96.69,32445.0,85.7507,85.8482,85.6355,85.7064,32445.0
2018-10-26 10:00:00,96.64,96.65,96.22,96.24,27867.0,85.6621,85.6709,85.2898,85.3075,27867.0
2018-10-26 10:05:00,96.2,96.22,95.85,96.04,93307.0,85.2721,85.2898,84.9618,85.1302,93307.0
2018-10-26 10:10:00,96.06,96.19,96.06,96.16,23847.0,85.148,85.2632,85.148,85.2366,23847.0
2018-10-26 10:15:00,96.16,96.3,96.09,96.25,14530.0,85.2366,85.3607,85.1746,85.3164,14530.0
2018-10-26 10:20:00,96.26,96.42,96.17,96.39,17565.0,85.3253,85.4671,85.2455,85.4405,17565.0
2018-10-26 10:25:00,96.48,96.54,96.23,96.24,18320.0,85.5203,85.5734,85.2987,85.3075,18320.0
2018-10-26 10:30:00,96.2,96.22,96.0,96.07,14647.0,85.2721,85.2898,85.0948,85.1568,14647.0
2018-10-26 10:35:00,96.0,96.11,95.84,95.95,48410.0,85.0948,85.1923,84.953,85.0505,48410.0
2018-10-26 10:40:00,95.94,96.08,95.83,95.83,53865.0,85.0416,85.1657,84.9441,84.9441,53865.0
2018-10-26 10:45:00,95.82,95.89,95.69,95.79,27555.0,84.9352,84.9973,84.82,84.9086,27555.0
2018-10-26 10:50:00,95.79,95.89,95.73,95.8,38548.0,84.9086,84.9973,84.8555,84.9175,38548.0
2018-10-26 10:55:00,95.81,95.88,95.5,95.54,36382.0,84.9264,84.9884,84.6516,84.687,36382.0
2018-10-26 11:00:00,95.5,95.78,95.49,95.74,53020.0,84.6516,84.8998,84.6427,84.8643,53020.0
2018-10-26 11:05:00,95.71,96.01,95.65,95.89,22039.0,84.8377,85.1037,84.7845,84.9973,22039.0
2018-10-26 11:10:00,95.88,96.03,95.84,96.0,15379.0,84.9884,85.1214,84.953,85.0948,15379.0
2018-10-26 11:15:00,95.98,96.26,95.98,96.14,31508.0,85.0771,85.3253,85.0771,85.2189,31508.0
2018-10-26 11:20:00,96.16,96.41,96.11,96.41,24390.0,85.2366,85.4582,85.1923,85.4582,24390.0
2018-10-26 11:25:00,96.39,96.62,96.31,96.54,88695.0,85.4405,85.6444,85.3696,85.5734,88695.0
2018-10-26 11:30:00,96.59,96.86,96.58,96.86,237637.0,85.6178,85.8571,85.6089,85.8571,237637.0
2018-10-26 11:35:00,96.9,96.91,96.57,96.58,32838.0,85.8925,85.9014,85.6,85.6089,32838.0
2018-10-26 11:40:00,96.64,96.72,96.47,96.47,11252.0,85.6621,85.733,85.5114,85.5114,11252.0
2018-10-26 11:45:00,96.42,96.58,96.42,96.5,18504.0,85.4671,85.6089,85.4671,85.538,18504.0
2018-10-26 11:50:00,96.62,96.84,96.62,96.76,10428.0,85.6444,85.8394,85.6444,85.7685,10428.0
2018-10-26 11:55:00,96.73,96.82,96.69,96.72,14179.0,85.7419,85.8216,85.7064,85.733,14179.0
2018-10-26 12:00:00,96.65,96.83,96.62,96.83,15509.0,85.6709,85.8305,85.6444,85.8305,15509.0
2018-10-26 12:05:00,96.91,97.02,96.9,96.97,43856.0,85.9014,85.9989,85.8925,85.9546,43856.0
2018-10-26 12:10:00,96.96,96.97,96.81,96.87,27545.0,85.9457,85.9546,85.8128,85.866,27545.0
2018-10-26 12:15:00,96.9,96.98,96.78,96.97,4652.0,85.8925,85.9635,85.7862,85.9546,4652.0
2018-10-26 12:20:00,96.96,97.18,96.96,97.06,22163.0,85.9457,86.1407,85.9457,86.0344,22163.0
2018-10-26 12:25:00,97.06,97.11,96.99,97.09,11254.0,86.0344,86.0787,85.9723,86.061,11254.0
2018-10-26 12:30:00,97.11,97.27,97.02,97.19,27685.0,86.0787,86.2205,85.9989,86.1496,27685.0
2018-10-26 12:35:00,97.18,97.21,97.08,97.17,10877.0,86.1407,86.1673,86.0521,86.1319,10877.0
2018-10-26 12:40:00,97.15,97.5,97.13,97.47,44777.0,86.1142,86.4244,86.0964,86.3978,44777.0
2018-10-26 12:45:00,97.49,97.63,97.45,97.63,16727.0,86.4155,86.5396,86.3801,86.5396,16727.0
2018-10-26 12:50:00,97.61,97.64,97.47,97.54,19347.0,86.5219,86.5485,86.3978,86.4598,19347.0
2018-10-26 12:55:00,97.55,97.56,97.32,97.38,9191.0,86.4687,86.4776,86.2648,86.318,9191.0
2018-10-26 13:00:00,97.39,97.69,97.39,97.69,14345.0,86.3269,86.5928,86.3269,86.5928,14345.0
2018-10-26 13:05:00,97.69,97.75,97.56,97.58,10825.0,86.5928,86.646,86.4776,86.4953,10825.0
2018-10-26 13:10:00,97.53,97.62,97.48,97.59,13801.0,86.451,86.5308,86.4067,86.5042,13801.0
2018-10-26 13:15:00,97.58,97.62,97.46,97.57,8025.0,86.4953,86.5308,86.3889,86.4864,8025.0
2018-10-26 13:20:00,97.57,97.62,97.42,97.42,2885.0,86.4864,86.5308,86.3535,86.3535,2885.0
2018-10-26 13:25:00,97.46,97.48,97.29,97.29,4571.0,86.3889,86.4067,86.2382,86.2382,4571.0
2018-10-26 13:30:00,97.25,97.25,97.02,97.02,17232.0,86.2028,86.2028,85.9989,85.9989,17232.0
2018-10-26 13:35:00,97.01,97.09,96.89,96.95,7788.0,85.9901,86.061,85.8837,85.9369,7788.0
2018-10-26 13:40:00,96.96,97.24,96.96,97.24,15779.0,85.9457,86.1939,85.9457,86.1939,15779.0
2018-10-26 13:45:00,97.19,97.25,97.08,97.24,16482.0,86.1496,86.2028,86.0521,86.1939,16482.0
2018-10-26 13:50:00,97.19,97.32,97.13,97.31,8801.0,86.1496,86.2648,86.0964,86.256,8801.0
2018-10-26 13:55:00,97.32,97.42,97.32,97.37,7552.0,86.2648,86.3535,86.2648,86.3092,7552.0
2018-10-26 14:00:00,97.41,97.43,97.01,97.1,14620.0,86.3446,86.3623,85.9901,86.0698,14620.0
2018-10-26 14:05:00,97.05,97.11,96.97,97.04,15327.0,86.0255,86.0787,85.9546,86.0166,15327.0
2018-10-26 14:10:00,97.04,97.15,96.87,96.92,12552.0,86.0166,86.1142,85.866,85.9103,12552.0
2018-10-26 14:15:00,96.92,96.98,96.83,96.88,39135.0,85.9103,85.9635,85.8305,85.8748,39135.0
2018-10-26 14:20:00,96.92,96.97,96.74,96.9,10829.0,85.9103,85.9546,85.7507,85.8925,10829.0
2018-10-26 14:25:00,96.91,97.14,96.91,96.95,14569.0,85.9014,86.1053,85.9014,85.9369,14569.0
2018-10-26 14:30:00,96.94,97.08,96.91,96.96,8906.0,85.928,86.0521,85.9014,85.9457,8906.0
2018-10-26 14:35:00,96.97,97.21,96.97,97.07,17075.0,85.9546,86.1673,85.9546,86.0432,17075.0
2018-10-26 14:40:00,97.09,97.15,96.88,96.9,22780.0,86.061,86.1142,85.8748,85.8925,22780.0
2018-10-26 14:45:00,96.94,96.95,96.67,96.71,31468.0,85.928,85.9369,85.6887,85.7241,31468.0
2018-10-26 14:50:00,96.72,96.74,96.56,96.6,13993.0,85.733,85.7507,85.5912,85.6266,13993.0
2018-10-26 14:55:00,96.56,96.57,96.25,96.32,12057.0,85.5912,85.6,85.3164,85.3784,12057.0
2018-10-26 15:00:00,96.28,96.28,96.1,96.28,23774.0,85.343,85.343,85.1834,85.343,23774.0
2018-10-26 15:05:00,96.27,96.4,96.17,96.29,15194.0,85.3341,85.4493,85.2455,85.3518,15194.0
2018-10-26 15:10:00,96.31,96.4,96.05,96.16,18343.0,85.3696,85.4493,85.1391,85.2366,18343.0
2018-10-26 15:15:00,96.2,96.52,96.18,96.51,25156.0,85.2721,85.5557,85.2543,85.5469,25156.0
2018-10-26 15:20:00,96.49,96.8,96.48,96.62,35347.0,85.5291,85.8039,85.5203,85.6444,35347.0
2018-10-26 15:25:00,96.62,96.72,96.49,96.62,22686.0,85.6444,85.733,85.5291,85.6444,22686.0
2018-10-26 15:30:00,96.58,96.58,96.27,96.31,33501.0,85.6089,85.6089,85.3341,85.3696,33501.0
2018-10-26 15:35:00,96.31,96.75,96.26,96.61,43695.0,85.3696,85.7596,85.3253,85.6355,43695.0
2018-10-26 15:40:00,96.6,96.66,96.29,96.3,54760.0,85.6266,85.6798,85.3518,85.3607,54760.0
2018-10-26 15:45:00,96.33,96.94,96.33,96.78,394225.0,85.3873,85.928,85.3873,85.7862,394225.0
2018-10-26 15:50:00,96.8,97.09,96.8,96.9,31864.0,85.8039,86.061,85.8039,85.8925,31864.0
2018-10-26 15:55:00,96.8,96.8,96.43,96.58,38861.0,85.8039,85.8039,85.4759,85.6089,38861.0
2018-10-29 09:30:00,97.86,98.14,97.86,98.04,24129.0,86.7435,86.9917,86.7435,86.9031,24129.0
2018-10-29 09:35:00,98.03,98.14,97.93,97.93,17305.0,86.8942,86.9917,86.8055,86.8055,17305.0
2018-10-29 09:40:00,97.92,98.07,97.92,98.04,14608.0,86.7967,86.9296,86.7967,86.9031,14608.0
2018-10-29 09:45:00,97.99,98.19,97.97,98.01,11664.0,86.8587,87.036,86.841,86.8765,11664.0
2018-10-29 09:50:00,98.02,98.05,97.86,98.0,6440.0,86.8853,86.9119,86.7435,86.8676,6440.0
2018-10-29 09:55:00,97.98,98.13,97.98,98.11,31820.0,86.8499,86.9828,86.8499,86.9651,31820.0
2018-10-29 10:00:00,98.19,98.54,98.19,98.51,23878.0,87.036,87.3463,87.036,87.3197,23878.0
2018-10-29 10:05:00,98.48,98.5,98.38,98.42,7770.0,87.2931,87.3108,87.2044,87.2399,7770.0
2018-10-29 10:10:00,98.43,98.47,98.35,98.36,15456.0,87.2487,87.2842,87.1778,87.1867,15456.0
2018-10-29 10:15:00,98.38,98.4,98.34,98.37,12458.0,87.2044,87.2222,87.169,87.1956,12458.0
2018-10-29 10:20:00,98.36,98.42,98.34,98.39,6109.0,87.1867,87.2399,87.169,87.2133,6109.0
2018-10-29 10:25:00,98.4,98.49,98.37,98.47,5331.0,87.2222,87.3019,87.1956,87.2842,5331.0
2018-10-29 10:30:00,98.46,98.5,98.37,98.4,16424.0,87.2753,87.3108,87.1956,87.2222,16424.0
2018-10-29 10:35:00,98.34,98.34,98.15,98.21,6964.0,87.169,87.169,87.0006,87.0537,6964.0
2018-10-29 10:40:00,98.17,98.25,98.16,98.21,9503.0,87.0183,87.0892,87.0094,87.0537,9503.0
2018-10-29 10:45:00,98.21,98.25,98.02,98.07,13217.0,87.0537,87.0892,86.8853,86.9296,13217.0
2018-10-29 10:50:00,98.08,98.33,98.08,98.32,10309.0,86.9385,87.1601,86.9385,87.1512,10309.0
2018-10-29 10:55:00,98.32,98.33,98.18,98.24,11207.0,87.1512,87.1601,87.0271,87.0803,11207.0
2018-10-29 11:00:00,98.24,98.33,98.19,98.19,10253.0,87.0803,87.1601,87.036,87.036,10253.0
2018-10-29 11:05:00,98.2,98.32,98.17,98.17,96365.0,87.0449,87.1512,87.0183,87.0183,96365.0
2018-10-29 11:10:00,98.12,98.15,97.94,97.97,105942.0,86.974,87.0006,86.8144,86.841,105942.0
2018-10-29 11:15:00,97.94,97.99,97.88,97.91,22065.0,86.8144,86.8587,86.7612,86.7878,22065.0
2018-10-29 11:20:00,97.9,98.01,97.9,97.98,26329.0,86.779,86.8765,86.779,86.8499,26329.0
2018-10-29 11:25:00,98.0,98.11,97.99,98.11,8914.0,86.8676,86.9651,86.8587,86.9651,8914.0
2018-10-29 11:30:00,98.08,98.14,98.06,98.09,11622.0,86.9385,86.9917,86.9208,86.9474,11622.0
2018-10-29 11:35:00,98.15,98.15,97.99,98.14,6302.0,87.0006,87.0006,86.8587,86.9917,6302.0
2018-10-29 11:40:00,98.13,98.28,98.09,98.26,7091.0,86.9828,87.1158,86.9474,87.0981,7091.0
2018-10-29 11:45:00,98.28,98.29,98.23,98.23,1113.0,87.1158,87.1247,87.0715,87.0715,1113.0
2018-10-29 11:50:00,98.23,98.23,98.0,98.0,11919.0,87.0715,87.0715,86.8676,86.8676,11919.0
2018-10-29 11:55:00,97.97,98.01,97.79,97.79,11717.0,86.841,86.8765,86.6814,86.6814,11717.0
2018-10-29 12:00:00,97.74,97.82,97.74,97.79,17951.0,86.6371,86.708,86.6371,86.6814,17951.0
2018-10-29 12:05:00,97.79,97.79,97.66,97.67,19465.0,86.6814,86.6814,86.5662,86.5751,19465.0
2018-10-29 12:10:00,97.65,97.65,97.56,97.58,20328.0,86.5574,86.5574,86.4776,86.4953,20328.0
2018-10-29 12:15:00,97.57,97.75,97.56,97.6,17528.0,86.4864,86.646,86.4776,86.513,17528.0
2018-10-29 12:20:00,97.62,97.65,97.4,97.5,30260.0,86.5308,86.5574,86.3358,86.4244,30260.0
2018-10-29 12:25:00,97.5,97.61,97.49,97.61,28564.0,86.4244,86.5219,86.4155,86.5219,28564.0
2018-10-29 12:30:00,97.62,97.67,97.51,97.6,17987.0,86.5308,86.5751,86.4333,86.513,17987.0
2018-10-29 12:35:00,97.63,97.76,97.63,97.66,18802.0,86.5396,86.6549,86.5396,86.5662,18802.0
2018-10-29 12:40:00,97.7,97.89,97.7,97.83,45075.0,86.6017,86.7701,86.6017,86.7169,45075.0
2018-10-29 12:45:00,97.83,97.87,97.72,97.73,39134.0,86.7169,86.7524,86.6194,86.6283,39134.0
2018-10-29 12:50:00,97.68,97.76,97.65,97.67,12370.0,86.5839,86.6549,86.5574,86.5751,12370.0
2018-10-29 12:55:00,97.66,97.66,97.51,97.6,13499.0,86.5662,86.5662,86.4333,86.513,13499.0
2018-10-29 13:00:00,97.59,97.91,97.59,97.89,17894.0,86.5042,86.7878,86.5042,86.7701,17894.0
2018-10-29 13:05:00,97.87,97.98,97.81,97.97,13612.0,86.7524,86.8499,86.6992,86.841,13612.0
2018-10-29 13:10:00,97.98,97.98,97.85,97.92,4920.0,86.8499,86.8499,86.7346,86.7967,4920.0
2018-10-29 13:15:00,97.91,97.92,97.82,97.86,11976.0,86.7878,86.7967,86.708,86.7435,11976.0
2018-10-29 13:20:00,97.83,97.9,97.8,97.83,13375.0,86.7169,86.779,86.6903,86.7169,13375.0
2018-10-29 13:25:00,97.8,97.81,97.7,97.71,192674.0,86.6903,86.6992,86.6017,86.6105,192674.0
2018-10-29 13:30:00,97.71,97.98,97.69,97.97,12655.0,86.6105,86.8499,86.5928,86.841,12655.0
2018-10-29 13:35:00,97.99,98.0,97.83,97.9,7477.0,86.8587,86.8676,86.7169,86.779,7477.0
2018-10-29 13:40:00,97.9,97.93,97.74,97.9,13755.0,86.779,86.8055,86.6371,86.779,13755.0
2018-10-29 13:45:00,97.92,97.99,97.73,97.83,28565.0,86.7967,86.8587,86.6283,86.7169,28565.0
2018-10-29 13:50:00,97.81,98.02,97.79,97.91,33598.0,86.6992,86.8853,86.6814,86.7878,33598.0
2018-10-29 13:55:00,97.9,97.9,97.73,97.73,23903.0,86.779,86.779,86.6283,86.6283,23903.0
2018-10-29 14:00:00,97.72,97.72,97.51,97.66,29231.0,86.6194,86.6194,86.4333,86.5662,29231.0
2018-10-29 14:05:00,97.65,97.69,97.55,97.63,25410.0,86.5574,86.5928,86.4687,86.5396,25410.0
2018-10-29 14:10:00,97.61,97.61,97.29,97.36,67043.0,86.5219,86.5219,86.2382,86.3003,67043.0
2018-10-29 14:15:00,97.35,97.35,97.17,97.31,28501.0,86.2914,86.2914,86.1319,86.256,28501.0
2018-10-29 14:20:00,97.31,97.36,97.19,97.26,25609.0,86.256,86.3003,86.1496,86.2117,25609.0
2018-10-29 14:25:00,97.26,97.38,97.19,97.19,23412.0,86.2117,86.318,86.1496,86.1496,23412.0
2018-10-29 14:30:00,97.17,97.2,97.04,97.05,21679.0,86.1319,86.1585,86.0166,86.0255,21679.0
2018-10-29 14:35:00,97.02,97.21,97.02,97.06,16404.0,85.9989,86.1673,85.9989,86.0344,16404.0
2018-10-29 14:40:00,97.06,97.31,97.05,97.25,20946.0,86.0344,86.256,86.0255,86.2028,20946.0
2018-10-29 14:45:00,97.24,97.31,97.07,97.09,21434.0,86.1939,86.256,86.0432,86.061,21434.0
2018-10-29 14:50:00,97.07,97.08,96.86,96.87,19981.0,86.0432,86.0521,85.8571,85.866,19981.0
2018-10-29 14:55:00,96.87,97.04,96.85,96.94,51638.0,85.866,86.0166,85.8482,85.928,51638.0
2018-10-29 15:00:00,96.95,96.95,96.67,96.68,77999.0,85.9369,85.9369,85.6887,85.6975,77999.0
2018-10-29 15:05:00,96.67,96.71,96.48,96.52,58152.0,85.6887,85.7241,85.5203,85.5557,58152.0
2018-10-29 15:10:00,96.55,96.6,96.22,96.26,56863.0,85.5823,85.6266,85.2898,85.3253,56863.0
2018-10-29 15:15:00,96.24,96.45,96.12,96.43,41253.0,85.3075,85.4937,85.2012,85.4759,41253.0
2018-10-29 15:20:00,96.44,96.45,96.13,96.41,38498.0,85.4848,85.4937,85.21,85.4582,38498.0
2018-10-29 15:25:00,96.38,96.49,96.26,96.3,58011.0,85.4316,85.5291,85.3253,85.3607,58011.0
2018-10-29 15:30:00,96.28,96.34,96.02,96.19,80015.0,85.343,85.3962,85.1125,85.2632,80015.0
2018-10-29 15:35:00,96.18,96.18,95.92,96.0,80398.0,85.2543,85.2543,85.0239,85.0948,80398.0
2018-10-29 15:40:00,95.98,95.99,95.46,95.53,130324.0,85.0771,85.0859,84.6161,84.6782,130324.0
2018-10-29 15:45:00,95.5,96.35,95.4,96.23,79909.0,84.6516,85.405,84.5629,85.2987,79909.0
2018-10-29 15:50:00,96.22,96.49,96.21,96.49,94016.0,85.2898,85.5291,85.2809,85.5291,94016.0
2018-10-29 15:55:00,96.5,96.63,96.29,96.59,64457.0,85.538,85.6532,85.3518,85.6178,64457.0
2018-10-30 09:30:00,96.76,96.88,96.73,96.85,36190.0,85.7685,85.8748,85.7419,85.8482,36190.0
2018-10-30 09:35:00,96.88,97.09,96.75,97.09,31088.0,85.8748,86.061,85.7596,86.061,31088.0
2018-10-30 09:40:00,97.06,97.46,97.06,97.45,67926.0,86.0344,86.3889,86.0344,86.3801,67926.0
2018-10-30 09:45:00,97.34,97.5,97.31,97.5,23972.0,86.2826,86.4244,86.256,86.4244,23972.0
2018-10-30 09:50:00,97.51,97.78,97.48,97.78,39705.0,86.4333,86.6726,86.4067,86.6726,39705.0
2018-10-30 09:55:00,97.77,98.05,97.72,98.04,46051.0,86.6637,86.9119,86.6194,86.9031,46051.0
2018-10-30 10:00:00,98.05,98.06,97.81,97.84,31683.0,86.9119,86.9208,86.6992,86.7258,31683.0
2018-10-30 10:05:00,97.88,97.9,97.69,97.69,30504.0,86.7612,86.779,86.5928,86.5928,30504.0
2018-10-30 10:10:00,97.7,97.75,97.63,97.75,82389.0,86.6017,86.646,86.5396,86.646,82389.0
2018-10-30 10:15:00,97.81,97.94,97.73,97.8,62065.0,86.6992,86.8144,86.6283,86.6903,62065.0
2018-10-30 10:20:00,97.81,97.91,97.7,97.77,22112.0,86.6992,86.7878,86.6017,86.6637,22112.0
2018-10-30 10:25:00,97.78,97.8,97.64,97.68,31361.0,86.6726,86.6903,86.5485,86.5839,31361.0
2018-10-30 10:30:00,97.72,97.73,97.59,97.67,29049.0,86.6194,86.6283,86.5042,86.5751,29049.0
2018-10-30 10:35:00,97.6,97.6,97.34,97.42,35845.0,86.513,86.513,86.2826,86.3535,35845.0
2018-10-30 10:40:00,97.39,97.41,97.19,97.2,8787.0,86.3269,86.3446,86.1496,86.1585,8787.0
2018-10-30 10:45:00,97.18,97.46,97.18,97.4,17674.0,86.1407,86.3889,86.1407,86.3358,17674.0
2018-10-30 10:50:00,97.42,97.48,97.2,97.2,27761.0,86.3535,86.4067,86.1585,86.1585,27761.0
2018-10-30 10:55:00,97.23,97.4,97.19,97.29,36738.0,86.1851,86.3358,86.1496,86.2382,36738.0
2018-10-30 11:00:00,97.31,97.4,97.16,97.28,36584.0,86.256,86.3358,86.123,86.2294,36584.0
2018-10-30 11:05:00,97.29,97.55,97.29,97.53,32620.0,86.2382,86.4687,86.2382,86.451,32620.0
2018-10-30 11:10:00,97.52,97.52,97.27,97.31,18977.0,86.4421,86.4421,86.2205,86.256,18977.0
2018-10-30 11:15:00,97.26,97.39,97.21,97.39,12510.0,86.2117,86.3269,86.1673,86.3269,12510.0
2018-10-30 11:20:00,97.4,97.49,97.31,97.4,15096.0,86.3358,86.4155,86.256,86.3358,15096.0
2018-10-30 11:25:00,97.41,97.75,97.41,97.73,16817.0,86.3446,86.646,86.3446,86.6283,16817.0
2018-10-30 11:30:00,97.71,97.82,97.65,97.72,11170.0,86.6105,86.708,86.5574,86.6194,11170.0
2018-10-30 11:35:00,97.74,97.9,97.71,97.86,16721.0,86.6371,86.779,86.6105,86.7435,16721.0
2018-10-30 11:40:00,97.84,97.92,97.78,97.86,23605.0,86.7258,86.7967,86.6726,86.7435,23605.0
2018-10-30 11:45:00,97.88,98.11,97.85,98.11,58628.0,86.7612,86.9651,86.7346,86.9651,58628.0
2018-10-30 11:50:00,98.07,98.08,97.79,97.79,6792.0,86.9296,86.9385,86.6814,86.6814,6792.0
2018-10-30 11:55:00,97.77,97.79,97.69,97.71,18839.0,86.6637,86.6814,86.5928,86.6105,18839.0
2018-10-30 12:00:00,97.75,97.83,97.66,97.75,15820.0,86.646,86.7169,86.5662,86.646,15820.0
2018-10-30 12:05:00,97.77,97.92,97.77,97.81,9181.0,86.6637,86.7967,86.6637,86.6992,9181.0
2018-10-30 12:10:00,97.83,97.91,97.67,97.72,21879.0,86.7169,86.7878,86.5751,86.6194,21879.0
2018-10-30 12:15:00,97.77,97.84,97.66,97.78,24504.0,86.6637,86.7258,86.5662,86.6726,24504.0
2018-10-30 12:20:00,97.78,97.79,97.7,97.79,22897.0,86.6726,86.6814,86.6017,86.6814,22897.0
2018-10-30 12:25:00,97.81,97.85,97.79,97.81,4991.0,86.6992,86.7346,86.6814,86.6992,4991.0
2018-10-30 12:30:00,97.79,97.79,97.55,97.56,106426.0,86.6814,86.6814,86.4687,86.4776,106426.0
2018-10-30 12:35:00,97.58,97.77,97.58,97.74,10832.0,86.4953,86.6637,86.4953,86.6371,10832.0
2018-10-30 12:40:00,97.75,97.77,97.68,97.68,7429.0,86.646,86.6637,86.5839,86.5839,7429.0
2018-10-30 12:45:00,97.68,97.86,97.66,97.86,17245.0,86.5839,86.7435,86.5662,86.7435,17245.0
2018-10-30 12:50:00,97.82,97.86,97.75,97.76,17003.0,86.708,86.7435,86.646,86.6549,17003.0
2018-10-30 12:55:00,97.76,97.76,97.47,97.47,10544.0,86.6549,86.6549,86.3978,86.3978,10544.0
2018-10-30 13:00:00,97.4,97.52,97.39,97.46,10420.0,86.3358,86.4421,86.3269,86.3889,10420.0
2018-10-30 13:05:00,97.46,97.57,97.46,97.56,20026.0,86.3889,86.4864,86.3889,86.4776,20026.0
2018-10-30 13:10:00,97.52,97.55,97.32,97.32,18225.0,86.4421,86.4687,86.2648,86.2648,18225.0
2018-10-30 13:15:00,97.33,97.59,97.32,97.54,10776.0,86.2737,86.5042,86.2648,86.4598,10776.0
2018-10-30 13:20:00,97.5,97.64,97.44,97.53,13930.0,86.4244,86.5485,86.3712,86.451,13930.0
2018-10-30 13:25:00,97.47,97.48,97.32,97.33,16613.0,86.3978,86.4067,86.2648,86.2737,16613.0
2018-10-30 13:30:00,97.28,97.34,97.15,97.18,19013.0,86.2294,86.2826,86.1142,86.1407,19013.0
2018-10-30 13:35:00,97.17,97.31,97.17,97.31,8058.0,86.1319,86.256,86.1319,86.256,8058.0
2018-10-30 13:40:00,97.36,97.55,97.32,97.55,22649.0,86.3003,86.4687,86.2648,86.4687,22649.0
2018-10-30 13:45:00,97.55,97.59,97.43,97.57,9979.0,86.4687,86.5042,86.3623,86.4864,9979.0
2018-10-30 13:50:00,97.55,97.56,97.46,97.47,9886.0,86.4687,86.4776,86.3889,86.3978,9886.0
2018-10-30 13:55:00,97.47,97.71,97.47,97.69,19137.0,86.3978,86.6105,86.3978,86.5928,19137.0
2018-10-30 14:00:00,97.68,97.75,97.47,97.51,18992.0,86.5839,86.646,86.3978,86.4333,18992.0
2018-10-30 14:05:00,97.52,97.54,97.35,97.36,17872.0,86.4421,86.4598,86.2914,86.3003,17872.0
2018-10-30 14:10:00,97.3,97.47,97.29,97.42,25968.0,86.2471,86.3978,86.2382,86.3535,25968.0
2018-10-30 14:15:00,97.44,97.44,97.32,97.4,21021.0,86.3712,86.3712,86.2648,86.3358,21021.0
2018-10-30 14:20:00,97.4,97.64,97.4,97.58,13005.0,86.3358,86.5485,86.3358,86.4953,13005.0
2018-10-30 14:25:00,97.59,97.62,97.42,97.48,20389.0,86.5042,86.5308,86.3535,86.4067,20389.0
2018-10-30 14:30:00,97.48,97.65,97.35,97.65,26857.0,86.4067,86.5574,86.2914,86.5574,26857.0
2018-10-30 14:35:00,97.65,97.66,97.54,97.56,25527.0,86.5574,86.5662,86.4598,86.4776,25527.0
2018-10-30 14:40:00,97.61,97.63,97.49,97.61,34259.0,86.5219,86.5396,86.4155,86.5219,34259.0
2018-10-30 14:45:00,97.59,97.66,97.54,97.66,5923.0,86.5042,86.5662,86.4598,86.5662,5923.0
2018-10-30 14:50:00,97.65,97.98,97.64,97.82,24388.0,86.5574,86.8499,86.5485,86.708,24388.0
2018-10-30 14:55:00,97.88,98.11,97.82,98.02,80756.0,86.7612,86.9651,86.708,86.8853,80756.0
2018-10-30 15:00:00,98.02,98.05,97.74,97.85,33522.0,86.8853,86.9119,86.6371,86.7346,33522.0
2018-10-30 15:05:00,97.86,97.97,97.82,97.97,32033.0,86.7435,86.841,86.708,86.841,32033.0
2018-10-30 15:10:00,97.95,98.26,97.94,98.12,44167.0,86.8233,87.0981,86.8144,86.974,44167.0
2018-10-30 15:15:00,98.13,98.23,98.02,98.11,29026.0,86.9828,87.0715,86.8853,86.9651,29026.0
2018-10-30 15:20:00,98.09,98.16,98.0,98.11,98499.0,86.9474,87.0094,86.8676,86.9651,98499.0
2018-10-30 15:25:00,98.11,98.39,98.1,98.3,70157.0,86.9651,87.2133,86.9562,87.1335,70157.0
2018-10-30 15:30:00,98.3,98.41,98.21,98.37,60780.0,87.1335,87.231,87.0537,87.1956,60780.0
2018-10-30 15:35:00,98.35,98.38,98.19,98.2,76772.0,87.1778,87.2044,87.036,87.0449,76772.0
2018-10-30 15:40:00,98.21,98.35,98.2,98.29,57998.0,87.0537,87.1778,87.0449,87.1247,57998.0
2018-10-30 15:45:00,98.28,98.41,98.2,98.35,100322.0,87.1158,87.231,87.0449,87.1778,100322.0
2018-10-30 15:50:00,98.36,98.57,98.36,98.54,88335.0,87.1867,87.3728,87.1867,87.3463,88335.0
2018-10-30 15:55:00,98.54,98.61,98.46,98.51,83636.0,87.3463,87.4083,87.2753,87.3197,83636.0
2018-10-31 09:30:00,99.36,99.47,99.18,99.4,27504.0,88.0731,88.1706,87.9136,88.1086,27504.0
2018-10-31 09:35:00,99.42,99.44,99.14,99.28,13029.0,88.1263,88.144,87.8781,88.0022,13029.0
2018-10-31 09:40:00,99.27,99.43,99.27,99.43,19957.0,87.9933,88.1352,87.9933,88.1352,19957.0
2018-10-31 09:45:00,99.42,99.44,99.31,99.31,7884.0,88.1263,88.144,88.0288,88.0288,7884.0
2018-10-31 09:50:00,99.33,99.52,99.32,99.49,9857.0,88.0465,88.2149,88.0376,88.1883,9857.0
2018-10-31 09:55:00,99.5,99.57,99.42,99.55,21511.0,88.1972,88.2592,88.1263,88.2415,21511.0
2018-10-31 10:00:00,99.53,99.55,99.44,99.46,7308.0,88.2238,88.2415,88.144,88.1617,7308.0
2018-10-31 10:05:00,99.45,99.46,99.33,99.35,8270.0,88.1529,88.1617,88.0465,88.0642,8270.0
2018-10-31 10:10:00,99.35,99.39,99.27,99.28,11758.0,88.0642,88.0997,87.9933,88.0022,11758.0
2018-10-31 10:15:00,99.3,99.49,99.3,99.47,15084.0,88.0199,88.1883,88.0199,88.1706,15084.0
2018-10-31 10:20:00,99.48,99.66,99.47,99.65,6458.0,88.1795,88.339,88.1706,88.3302,6458.0
2018-10-31 10:25:00,99.64,99.67,99.61,99.62,4310.0,88.3213,88.3479,88.2947,88.3036,4310.0
2018-10-31 10:30:00,99.63,99.77,99.63,99.76,17427.0,88.3124,88.4365,88.3124,88.4277,17427.0
2018-10-31 10:35:00,99.75,99.76,99.67,99.7,7890.0,88.4188,88.4277,88.3479,88.3745,7890.0
2018-10-31 10:40:00,99.68,99.75,99.68,99.73,17477.0,88.3568,88.4188,88.3568,88.4011,17477.0
2018-10-31 10:45:00,99.78,99.78,99.51,99.52,22270.0,88.4454,88.4454,88.2061,88.2149,22270.0
2018-10-31 10:50:00,99.53,99.55,99.44,99.51,29789.0,88.2238,88.2415,88.144,88.2061,29789.0
2018-10-31 10:55:00,99.52,99.54,99.46,99.47,111423.0,88.2149,88.2327,88.1617,88.1706,111423.0
2018-10-31 11:00:00,99.47,99.55,99.33,99.35,64501.0,88.1706,88.2415,88.0465,88.0642,64501.0
2018-10-31 11:05:00,99.35,99.51,99.35,99.42,26833.0,88.0642,88.2061,88.0642,88.1263,26833.0
2018-10-31 11:10:00,99.44,99.52,99.33,99.4,35983.0,88.144,88.2149,88.0465,88.1086,35983.0
2018-10-31 11:15:00,99.38,99.44,99.37,99.39,7842.0,88.0908,88.144,88.082,88.0997,7842.0
2018-10-31 11:20:00,99.41,99.56,99.4,99.56,63551.0,88.1174,88.2504,88.1086,88.2504,63551.0
2018-10-31 11:25:00,99.53,99.6,99.51,99.55,14240.0,88.2238,88.2858,88.2061,88.2415,14240.0
2018-10-31 11:30:00,99.57,99.59,99.48,99.49,51022.0,88.2592,88.277,88.1795,88.1883,51022.0
2018-10-31 11:35:00,99.47,99.59,99.42,99.59,12102.0,88.1706,88.277,88.1263,88.277,12102.0
2018-10-31 11:40:00,99.62,99.64,99.37,99.37,28753.0,88.3036,88.3213,88.082,88.082,28753.0
2018-10-31 11:45:00,99.38,99.49,99.38,99.4,11218.0,88.0908,88.1883,88.0908,88.1086,11218.0
2018-10-31 11:50:00,99.42,99.55,99.42,99.51,11749.0,88.1263,88.2415,88.1263,88.2061,11749.0
2018-10-31 11:55:00,99.52,99.52,99.38,99.46,12287.0,88.2149,88.2149,88.0908,88.1617,12287.0
2018-10-31 12:00:00,99.49,99.5,99.22,99.24,10642.0,88.1883,88.1972,87.949,87.9667,10642.0
2018-10-31 12:05:00,99.24,99.27,99.17,99.27,4551.0,87.9667,87.9933,87.9047,87.9933,4551.0
2018-10-31 12:10:00,99.27,99.35,99.27,99.34,88892.0,87.9933,88.0642,87.9933,88.0554,88892.0
2018-10-31 12:15:00,99.35,99.35,99.22,99.32,15190.0,88.0642,88.0642,87.949,88.0376,15190.0
2018-10-31 12:20:00,99.29,99.42,99.28,99.42,8822.0,88.0111,88.1263,88.0022,88.1263,8822.0
2018-10-31 12:25:00,99.41,99.47,99.37,99.37,9572.0,88.1174,88.1706,88.082,88.082,9572.0
2018-10-31 12:30:00,99.37,99.39,99.31,99.35,11624.0,88.082,88.0997,88.0288,88.0642,11624.0
2018-10-31 12:35:00,99.39,99.53,99.39,99.53,7616.0,88.0997,88.2238,88.0997,88.2238,7616.0
2018-10-31 12:40:00,99.48,99.61,99.44,99.59,59701.0,88.1795,88.2947,88.144,88.277,59701.0
2018-10-31 12:45:00,99.58,99.63,99.56,99.59,14691.0,88.2681,88.3124,88.2504,88.277,14691.0
2018-10-31 12:50:00,99.58,99.63,99.51,99.63,18621.0,88.2681,88.3124,88.2061,88.3124,18621.0
2018-10-31 12:55:00,99.62,99.74,99.62,99.7,10801.0,88.3036,88.4099,88.3036,88.3745,10801.0
2018-10-31 13:00:00,99.69,99.71,99.64,99.66,27349.0,88.3656,88.3833,88.3213,88.339,27349.0
2018-10-31 13:05:00,99.69,99.71,99.68,99.71,13050.0,88.3656,88.3833,88.3568,88.3833,13050.0
2018-10-31 13:10:00,99.72,99.88,99.72,99.81,7725.0,88.3922,88.534,88.3922,88.472,7725.0
2018-10-31 13:15:00,99.8,99.87,99.8,99.81,16651.0,88.4631,88.5252,88.4631,88.472,16651.0
2018-10-31 13:20:00,99.81,99.87,99.79,99.82,37166.0,88.472,88.5252,88.4543,88.4808,37166.0
2018-10-31 13:25:00,99.83,99.84,99.7,99.71,5511.0,88.4897,88.4986,88.3745,88.3833,5511.0
2018-10-31 13:30:00,99.7,99.73,99.67,99.67,4952.0,88.3745,88.4011,88.3479,88.3479,4952.0
2018-10-31 13:35:00,99.67,99.7,99.58,99.64,6904.0,88.3479,88.3745,88.2681,88.3213,6904.0
2018-10-31 13:40:00,99.63,99.82,99.61,99.82,10479.0,88.3124,88.4808,88.2947,88.4808,10479.0
2018-10-31 13:45:00,99.83,99.89,99.79,99.84,11366.0,88.4897,88.5429,88.4543,88.4986,11366.0
2018-10-31 13:50:00,99.83,99.88,99.8,99.8,3600.0,88.4897,88.534,88.4631,88.4631,3600.0
2018-10-31 13:55:00,99.79,99.84,99.77,99.78,4416.0,88.4543,88.4986,88.4365,88.4454,4416.0
2018-10-31 14:00:00,99.79,99.87,99.7,99.85,4805.0,88.4543,88.5252,88.3745,88.5074,4805.0
2018-10-31 14:05:00,99.84,99.93,99.82,99.86,6697.0,88.4986,88.5784,88.4808,88.5163,6697.0
2018-10-31 14:10:00,99.87,99.95,99.87,99.95,5215.0,88.5252,88.5961,88.5252,88.5961,5215.0
2018-10-31 14:15:00,99.94,100.04,99.93,99.99,47315.0,88.5872,88.6759,88.5784,88.6315,47315.0
2018-10-31 14:20:00,99.99,100.0,99.93,99.96,4081.0,88.6315,88.6404,88.5784,88.6049,4081.0
2018-10-31 14:25:00,99.93,99.98,99.92,99.98,10092.0,88.5784,88.6227,88.5695,88.6227,10092.0
2018-10-31 14:30:00,99.97,99.98,99.92,99.96,7644.0,88.6138,88.6227,88.5695,88.6049,7644.0
2018-10-31 14:35:00,99.91,99.95,99.86,99.95,55705.0,88.5606,88.5961,88.5163,88.5961,55705.0
2018-10-31 14:40:00,99.93,100.05,99.93,99.94,17735.0,88.5784,88.6847,88.5784,88.5872,17735.0
2018-10-31 14:45:00,99.95,99.99,99.86,99.86,9070.0,88.5961,88.6315,88.5163,88.5163,9070.0
2018-10-31 14:50:00,99.85,99.95,99.83,99.94,13485.0,88.5074,88.5961,88.4897,88.5872,13485.0
2018-10-31 14:55:00,99.94,99.97,99.9,99.94,8645.0,88.5872,88.6138,88.5518,88.5872,8645.0
2018-10-31 15:00:00,99.95,100.07,99.92,100.01,25509.0,88.5961,88.7025,88.5695,88.6493,25509.0
2018-10-31 15:05:00,100.01,100.06,99.92,99.92,54015.0,88.6493,88.6936,88.5695,88.5695,54015.0
2018-10-31 15:10:00,99.91,100.02,99.89,100.01,16479.0,88.5606,88.6581,88.5429,88.6493,16479.0
2018-10-31 15:15:00,100.0,100.06,99.91,99.94,29233.0,88.6404,88.6936,88.5606,88.5872,29233.0
2018-10-31 15:20:00,99.94,99.99,99.71,99.8,50563.0,88.5872,88.6315,88.3833,88.4631,50563.0
2018-10-31 15:25:00,99.81,99.81,99.66,99.78,11096.0,88.472,88.472,88.339,88.4454,11096.0
2018-10-31 15:30:00,99.77,99.8,99.55,99.61,1606338.0,88.4365,88.4631,88.2415,88.2947,1606338.0
2018-10-31 15:35:00,99.62,99.63,99.4,99.4,34838.0,88.3036,88.3124,88.1086,88.1086,34838.0
2018-10-31 15:40:00,99.4,99.52,99.35,99.36,27628.0,88.1086,88.2149,88.0642,88.0731,27628.0
2018-10-31 15:45:00,99.32,99.45,99.13,99.15,46870.0,88.0376,88.1529,87.8692,87.887,46870.0
2018-10-31 15:50:00,99.16,99.25,99.15,99.19,77560.0,87.8958,87.9756,87.887,87.9224,77560.0
2018-10-31 15:55:00,99.18,99.25,99.04,99.09,78272.0,87.9136,87.9756,87.7895,87.8338,78272.0
2018-11-01 09:30:00,99.32,99.49,99.32,99.46,42227.0,88.0376,88.1883,88.0376,88.1617,42227.0
2018-11-01 09:35:00,99.48,99.57,99.43,99.55,10856.0,88.1795,88.2592,88.1352,88.2415,10856.0
2018-11-01 09:40:00,99.56,99.59,99.41,99.5,103719.0,88.2504,88.277,88.1174,88.1972,103719.0
2018-11-01 09:45:00,99.48,99.51,99.31,99.4,83480.0,88.1795,88.2061,88.0288,88.1086,83480.0
2018-11-01 09:50:00,99.38,99.64,99.32,99.61,53602.0,88.0908,88.3213,88.0376,88.2947,53602.0
2018-11-01 09:55:00,99.63,99.68,99.51,99.55,5191.0,88.3124,88.3568,88.2061,88.2415,5191.0
2018-11-01 10:00:00,99.48,99.52,99.33,99.38,42170.0,88.1795,88.2149,88.0465,88.0908,42170.0
2018-11-01 10:05:00,99.41,99.46,99.2,99.44,22744.0,88.1174,88.1617,87.9313,88.144,22744.0
2018-11-01 10:10:00,99.45,99.78,99.45,99.72,99069.0,88.1529,88.4454,88.1529,88.3922,99069.0
2018-11-01 10:15:00,99.73,99.8,99.62,99.62,60694.0,88.4011,88.4631,88.3036,88.3036,60694.0
2018-11-01 10:20:00,99.63,99.71,99.54,99.69,14733.0,88.3124,88.3833,88.2327,88.3656,14733.0
2018-11-01 10:25:00,99.69,99.79,99.68,99.75,33089.0,88.3656,88.4543,88.3568,88.4188,33089.0
2018-11-01 10:30:00,99.78,100.01,99.73,99.97,5702.0,88.4454,88.6493,88.4011,88.6138,5702.0
2018-11-01 10:35:00,99.94,100.05,99.92,99.95,15059.0,88.5872,88.6847,88.5695,88.5961,15059.0
2018-11-01 10:40:00,99.91,99.94,99.85,99.92,13002.0,88.5606,88.5872,88.5074,88.5695,13002.0
2018-11-01 10:45:00,99.95,100.04,99.93,100.0,13381.0,88.5961,88.6759,88.5784,88.6404,13381.0
2018-11-01 10:50:00,100.06,100.1,100.0,100.0,8692.0,88.6936,88.729,88.6404,88.6404,8692.0
2018-11-01 10:55:00,99.99,100.08,99.96,100.06,9504.0,88.6315,88.7113,88.6049,88.6936,9504.0
2018-11-01 11:00:00,100.13,100.13,99.88,99.93,27403.0,88.7556,88.7556,88.534,88.5784,27403.0
2018-11-01 11:05:00,99.99,100.07,99.92,99.98,11830.0,88.6315,88.7025,88.5695,88.6227,11830.0
2018-11-01 11:10:00,100.0,100.12,99.99,100.1,19600.0,88.6404,88.7468,88.6315,88.729,19600.0
2018-11-01 11:15:00,100.09,100.15,99.99,100.15,37180.0,88.7202,88.7734,88.6315,88.7734,37180.0
2018-11-01 11:20:00,100.16,100.26,100.13,100.21,32252.0,88.7822,88.8709,88.7556,88.8265,32252.0
2018-11-01 11:25:00,100.2,100.28,100.19,100.24,35675.0,88.8177,88.8886,88.8088,88.8531,35675.0
2018-11-01 11:30:00,100.24,100.28,100.14,100.17,46032.0,88.8531,88.8886,88.7645,88.7911,46032.0
2018-11-01 11:35:00,100.17,100.23,100.08,100.16,21804.0,88.7911,88.8443,88.7113,88.7822,21804.0
2018-11-01 11:40:00,100.18,100.21,100.11,100.13,14080.0,88.8,88.8265,88.7379,88.7556,14080.0
2018-11-01 11:45:00,100.19,100.21,100.08,100.17,16338.0,88.8088,88.8265,88.7113,88.7911,16338.0
2018-11-01 11:50:00,100.17,100.2,100.08,100.17,20225.0,88.7911,88.8177,88.7113,88.7911,20225.0
2018-11-01 11:55:00,100.23,100.25,100.1,100.1,7894.0,88.8443,88.862,88.729,88.729,7894.0
2018-11-01 12:00:00,100.1,100.11,100.01,100.05,10400.0,88.729,88.7379,88.6493,88.6847,10400.0
2018-11-01 12:05:00,100.07,100.22,100.06,100.21,2951.0,88.7025,88.8354,88.6936,88.8265,2951.0
2018-11-01 12:10:00,100.18,100.21,100.15,100.18,18104.0,88.8,88.8265,88.7734,88.8,18104.0
2018-11-01 12:15:00,100.2,100.2,99.99,100.01,1797712.0,88.8177,88.8177,88.6315,88.6493,1797712.0
2018-11-01 12:20:00,100.06,100.06,100.01,100.05,3964.0,88.6936,88.6936,88.6493,88.6847,3964.0
2018-11-01 12:25:00,100.06,100.11,99.98,100.09,2809.0,88.6936,88.7379,88.6227,88.7202,2809.0
2018-11-01 12:30:00,100.1,100.21,100.1,100.18,14508.0,88.729,88.8265,88.729,88.8,14508.0
2018-11-01 12:35:00,100.18,100.18,100.1,100.14,8271.0,88.8,88.8,88.729,88.7645,8271.0
2018-11-01 12:40:00,100.14,100.19,100.14,100.19,9354.0,88.7645,88.8088,88.7645,88.8088,9354.0
2018-11-01 12:45:00,100.19,100.19,100.09,100.18,21910.0,88.8088,88.8088,88.7202,88.8,21910.0
2018-11-01 12:50:00,100.23,100.26,100.22,100.26,5420.0,88.8443,88.8709,88.8354,88.8709,5420.0
2018-11-01 12:55:00,100.25,100.32,100.22,100.32,78699.0,88.862,88.9241,88.8354,88.9241,78699.0
2018-11-01 13:00:00,100.35,100.35,100.27,100.27,2616.0,88.9506,88.9506,88.8797,88.8797,2616.0
2018-11-01 13:05:00,100.27,100.29,100.2,100.2,16588.0,88.8797,88.8975,88.8177,88.8177,16588.0
2018-11-01 13:10:00,100.16,100.28,100.16,100.26,4453.0,88.7822,88.8886,88.7822,88.8709,4453.0
2018-11-01 13:15:00,100.21,100.31,100.21,100.31,3030.0,88.8265,88.9152,88.8265,88.9152,3030.0
2018-11-01 13:20:00,100.3,100.3,100.24,100.28,4957.0,88.9063,88.9063,88.8531,88.8886,4957.0
2018-11-01 13:25:00,100.28,100.36,100.28,100.36,10770.0,88.8886,88.9595,88.8886,88.9595,10770.0
2018-11-01 13:30:00,100.39,100.39,100.32,100.35,4566.0,88.9861,88.9861,88.9241,88.9506,4566.0
2018-11-01 13:35:00,100.35,100.36,100.27,100.3,13736.0,88.9506,88.9595,88.8797,88.9063,13736.0
2018-11-01 13:40:00,100.3,100.37,100.29,100.36,20597.0,88.9063,88.9684,88.8975,88.9595,20597.0
2018-11-01 13:45:00,100.36,100.4,100.2,100.25,29272.0,88.9595,88.995,88.8177,88.862,29272.0
2018-11-01 13:50:00,100.24,100.29,100.22,100.29,4632.0,88.8531,88.8975,88.8354,88.8975,4632.0
2018-11-01 13:55:00,100.24,100.32,100.22,100.27,14392.0,88.8531,88.9241,88.8354,88.8797,14392.0
2018-11-01 14:00:00,100.27,100.3,100.19,100.28,6078.0,88.8797,88.9063,88.8088,88.8886,6078.0
2018-11-01 14:05:00,100.27,100.27,100.15,100.18,9149.0,88.8797,88.8797,88.7734,88.8,9149.0
2018-11-01 14:10:00,100.18,100.23,100.18,100.2,5442.0,88.8,88.8443,88.8,88.8177,5442.0
2018-11-01 14:15:00,100.21,100.34,100.21,100.31,29287.0,88.8265,88.9418,88.8265,88.9152,29287.0
2018-11-01 14:20:00,100.31,100.39,100.31,100.39,2749.0,88.9152,88.9861,88.9152,88.9861,2749.0
2018-11-01 14:25:00,100.4,100.4,100.33,100.34,9028.0,88.995,88.995,88.9329,88.9418,9028.0
2018-11-01 14:30:00,100.34,100.38,100.23,100.28,17101.0,88.9418,88.9772,88.8443,88.8886,17101.0
2018-11-01 14:35:00,100.29,100.32,100.24,100.29,8256.0,88.8975,88.9241,88.8531,88.8975,8256.0
2018-11-01 14:40:00,100.29,100.35,100.26,100.35,14264.0,88.8975,88.9506,88.8709,88.9506,14264.0
2018-11-01 14:45:00,100.35,100.42,100.35,100.42,197310.0,88.9506,89.0127,88.9506,89.0127,197310.0
2018-11-01 14:50:00,100.39,100.4,100.36,100.4,4594.0,88.9861,88.995,88.9595,88.995,4594.0
2018-11-01 14:55:00,100.4,100.48,100.39,100.46,7335.0,88.995,89.0659,88.9861,89.0481,7335.0
2018-11-01 15:00:00,100.42,100.42,100.38,100.38,2284.0,89.0127,89.0127,88.9772,88.9772,2284.0
2018-11-01 15:05:00,100.4,100.41,100.31,100.4,6421.0,88.995,89.0038,88.9152,88.995,6421.0
2018-11-01 15:10:00,100.4,100.44,100.37,100.41,3844.0,88.995,89.0304,88.9684,89.0038,3844.0
2018-11-01 15:15:00,100.41,100.42,100.34,100.38,7822.0,89.0038,89.0127,88.9418,88.9772,7822.0
2018-11-01 15:20:00,100.38,100.4,100.34,100.39,6447.0,88.9772,88.995,88.9418,88.9861,6447.0
2018-11-01 15:25:00,100.41,100.48,100.39,100.47,80640.0,89.0038,89.0659,88.9861,89.057,80640.0
2018-11-01 15:30:00,100.46,100.47,100.37,100.42,100281.0,89.0481,89.057,88.9684,89.0127,100281.0
2018-11-01 15:35:00,100.43,100.51,100.42,100.48,70485.0,89.0216,89.0925,89.0127,89.0659,70485.0
2018-11-01 15:40:00,100.49,100.63,100.43,100.63,33798.0,89.0747,89.1988,89.0216,89.1988,33798.0
2018-11-01 15:45:00,100.61,100.62,100.5,100.56,51691.0,89.1811,89.19,89.0836,89.1368,51691.0
2018-11-01 15:50:00,100.56,100.61,100.51,100.51,127252.0,89.1368,89.1811,89.0925,89.0925,127252.0
2018-11-01 15:55:00,100.51,100.58,100.45,100.52,182565.0,89.0925,89.1545,89.0393,89.1013,182565.0
2018-11-02 09:30:00,101.2,101.31,101.07,101.22,47710.0,89.7041,89.8016,89.5889,89.7218,47710.0
2018-11-02 09:35:00,101.25,101.28,101.11,101.2,6774.0,89.7484,89.775,89.6243,89.7041,6774.0
2018-11-02 09:40:00,101.17,101.23,101.15,101.2,71306.0,89.6775,89.7307,89.6598,89.7041,71306.0
2018-11-02 09:45:00,101.19,101.26,101.18,101.25,11222.0,89.6952,89.7573,89.6864,89.7484,11222.0
2018-11-02 09:50:00,101.25,101.25,101.04,101.07,16567.0,89.7484,89.7484,89.5623,89.5889,16567.0
2018-11-02 09:55:00,101.07,101.14,101.0,101.1,25228.0,89.5889,89.6509,89.5268,89.6154,25228.0
2018-11-02 10:00:00,101.1,101.12,100.94,100.94,24651.0,89.6154,89.6332,89.4736,89.4736,24651.0
2018-11-02 10:05:00,100.98,101.0,100.91,100.97,8848.0,89.5091,89.5268,89.447,89.5002,8848.0
2018-11-02 10:10:00,100.99,101.08,100.96,101.04,12049.0,89.5179,89.5977,89.4914,89.5623,12049.0
2018-11-02 10:15:00,101.03,101.1,100.94,101.07,13020.0,89.5534,89.6154,89.4736,89.5889,13020.0
2018-11-02 10:20:00,101.07,101.08,100.91,100.94,22268.0,89.5889,89.5977,89.447,89.4736,22268.0
2018-11-02 10:25:00,100.91,100.97,100.73,100.73,18772.0,89.447,89.5002,89.2875,89.2875,18772.0
2018-11-02 10:30:00,100.68,100.73,100.6,100.63,10481.0,89.2432,89.2875,89.1722,89.1988,10481.0
2018-11-02 10:35:00,100.54,100.56,100.39,100.4,25229.0,89.1191,89.1368,88.9861,88.995,25229.0
2018-11-02 10:40:00,100.31,100.43,100.2,100.39,5112.0,88.9152,89.0216,88.8177,88.9861,5112.0
2018-11-02 10:45:00,100.39,100.41,100.36,100.37,9399.0,88.9861,89.0038,88.9595,88.9684,9399.0
2018-11-02 10:50:00,100.35,100.52,100.35,100.48,9892.0,88.9506,89.1013,88.9506,89.0659,9892.0
2018-11-02 10:55:00,100.5,100.64,100.4,100.59,17212.0,89.0836,89.2077,88.995,89.1634,17212.0
2018-11-02 11:00:00,100.57,100.63,100.42,100.43,12616.0,89.1457,89.1988,89.0127,89.0216,12616.0
2018-11-02 11:05:00,100.4,100.4,100.28,100.36,9290.0,88.995,88.995,88.8886,88.9595,9290.0
2018-11-02 11:10:00,100.47,100.55,100.25,100.3,15373.0,89.057,89.1279,88.862,88.9063,15373.0
2018-11-02 11:15:00,100.26,100.35,100.16,100.25,11950.0,88.8709,88.9506,88.7822,88.862,11950.0
2018-11-02 11:20:00,100.2,100.21,100.05,100.19,19018.0,88.8177,88.8265,88.6847,88.8088,19018.0
2018-11-02 11:25:00,100.22,100.22,100.0,100.11,48893.0,88.8354,88.8354,88.6404,88.7379,48893.0
2018-11-02 11:30:00,100.13,100.29,100.13,100.14,12532.0,88.7556,88.8975,88.7556,88.7645,12532.0
2018-11-02 11:35:00,100.23,100.23,100.07,100.14,4093.0,88.8443,88.8443,88.7025,88.7645,4093.0
2018-11-02 11:40:00,100.2,100.2,100.08,100.08,27537.0,88.8177,88.8177,88.7113,88.7113,27537.0
2018-11-02 11:45:00,100.07,100.07,99.99,100.04,3925.0,88.7025,88.7025,88.6315,88.6759,3925.0
2018-11-02 11:50:00,100.05,100.1,100.01,100.01,20426.0,88.6847,88.729,88.6493,88.6493,20426.0
2018-11-02 11:55:00,99.99,100.16,99.99,100.16,17567.0,88.6315,88.7822,88.6315,88.7822,17567.0
2018-11-02 12:00:00,100.21,100.23,100.06,100.09,11362.0,88.8265,88.8443,88.6936,88.7202,11362.0
2018-11-02 12:05:00,100.1,100.2,99.98,99.98,9038.0,88.729,88.8177,88.6227,88.6227,9038.0
2018-11-02 12:10:00,99.97,100.04,99.92,100.03,3181.0,88.6138,88.6759,88.5695,88.667,3181.0
2018-11-02 12:15:00,100.02,100.11,100.01,100.09,25131.0,88.6581,88.7379,88.6493,88.7202,25131.0
2018-11-02 12:20:00,100.06,100.07,99.97,99.98,5199.0,88.6936,88.7025,88.6138,88.6227,5199.0
2018-11-02 12:25:00,100.02,100.02,100.0,100.01,1692.0,88.6581,88.6581,88.6404,88.6493,1692.0
2018-11-02 12:30:00,100.1,100.12,99.77,99.78,27733.0,88.729,88.7468,88.4365,88.4454,27733.0
2018-11-02 12:35:00,99.76,99.85,99.63,99.69,11004.0,88.4277,88.5074,88.3124,88.3656,11004.0
2018-11-02 12:40:00,99.71,99.81,99.69,99.75,10211.0,88.3833,88.472,88.3656,88.4188,10211.0
2018-11-02 12:45:00,99.75,99.75,99.65,99.69,15251.0,88.4188,88.4188,88.3302,88.3656,15251.0
2018-11-02 12:50:00,99.74,99.74,99.48,99.52,15932.0,88.4099,88.4099,88.1795,88.2149,15932.0
2018-11-02 12:55:00,99.51,99.51,99.4,99.48,19282.0,88.2061,88.2061,88.1086,88.1795,19282.0
2018-11-02 13:00:00,99.51,99.52,99.43,99.44,37268.0,88.2061,88.2149,88.1352,88.144,37268.0
2018-11-02 13:05:00,99.39,99.54,99.34,99.54,11331.0,88.0997,88.2327,88.0554,88.2327,11331.0
2018-11-02 13:10:00,99.53,99.74,99.52,99.74,8059.0,88.2238,88.4099,88.2149,88.4099,8059.0
2018-11-02 13:15:00,99.74,99.8,99.7,99.78,9524.0,88.4099,88.4631,88.3745,88.4454,9524.0
2018-11-02 13:20:00,99.8,99.84,99.74,99.8,13923.0,88.4631,88.4986,88.4099,88.4631,13923.0
2018-11-02 13:25:00,99.83,99.83,99.71,99.77,10267.0,88.4897,88.4897,88.3833,88.4365,10267.0
2018-11-02 13:30:00,99.74,99.81,99.74,99.76,18565.0,88.4099,88.472,88.4099,88.4277,18565.0
2018-11-02 13:35:00,99.77,99.77,99.69,99.69,1912.0,88.4365,88.4365,88.3656,88.3656,1912.0
2018-11-02 13:40:00,99.64,99.94,99.64,99.9,20966.0,88.3213,88.5872,88.3213,88.5518,20966.0
2018-11-02 13:45:00,99.87,99.96,99.86,99.87,7213.0,88.5252,88.6049,88.5163,88.5252,7213.0
2018-11-02 13:50:00,99.89,99.89,99.76,99.8,18541.0,88.5429,88.5429,88.4277,88.4631,18541.0
2018-11-02 13:55:00,99.84,99.85,99.78,99.83,6512.0,88.4986,88.5074,88.4454,88.4897,6512.0
2018-11-02 14:00:00,99.85,99.86,99.72,99.76,11742.0,88.5074,88.5163,88.3922,88.4277,11742.0
2018-11-02 14:05:00,99.71,99.72,99.62,99.65,4135.0,88.3833,88.3922,88.3036,88.3302,4135.0
2018-11-02 14:10:00,99.61,99.61,99.54,99.55,5530.0,88.2947,88.2947,88.2327,88.2415,5530.0
2018-11-02 14:15:00,99.55,99.68,99.54,99.68,5914.0,88.2415,88.3568,88.2327,88.3568,5914.0
2018-11-02 14:20:00,99.67,99.67,99.58,99.62,16233.0,88.3479,88.3479,88.2681,88.3036,16233.0
2018-11-02 14:25:00,99.6,100.4,99.57,100.36,53812.0,88.2858,88.995,88.2592,88.9595,53812.0
2018-11-02 14:30:00,100.32,100.32,100.03,100.13,39646.0,88.9241,88.9241,88.667,88.7556,39646.0
2018-11-02 14:35:00,100.12,100.13,99.99,100.02,10767.0,88.7468,88.7556,88.6315,88.6581,10767.0
2018-11-02 14:40:00,100.01,100.13,100.0,100.05,43016.0,88.6493,88.7556,88.6404,88.6847,43016.0
2018-11-02 14:45:00,100.08,100.08,100.0,100.05,5263.0,88.7113,88.7113,88.6404,88.6847,5263.0
2018-11-02 14:50:00,100.05,100.1,100.04,100.08,3888.0,88.6847,88.729,88.6759,88.7113,3888.0
2018-11-02 14:55:00,100.07,100.11,100.01,100.04,46963.0,88.7025,88.7379,88.6493,88.6759,46963.0
2018-11-02 15:00:00,100.05,100.12,99.85,99.94,12267.0,88.6847,88.7468,88.5074,88.5872,12267.0
2018-11-02 15:05:00,99.94,100.01,99.92,100.01,6126.0,88.5872,88.6493,88.5695,88.6493,6126.0
2018-11-02 15:10:00,99.96,100.25,99.95,100.15,569087.0,88.6049,88.862,88.5961,88.7734,569087.0
2018-11-02 15:15:00,100.19,100.19,100.02,100.07,22543.0,88.8088,88.8088,88.6581,88.7025,22543.0
2018-11-02 15:20:00,100.09,100.23,100.09,100.22,33967.0,88.7202,88.8443,88.7202,88.8354,33967.0
2018-11-02 15:25:00,100.23,100.26,100.08,100.1,38218.0,88.8443,88.8709,88.7113,88.729,38218.0
2018-11-02 15:30:00,100.04,100.14,100.03,100.09,8677.0,88.6759,88.7645,88.667,88.7202,8677.0
2018-11-02 15:35:00,100.09,100.21,99.99,100.2,15052.0,88.7202,88.8265,88.6315,88.8177,15052.0
2018-11-02 15:40:00,100.2,100.26,100.16,100.21,22963.0,88.8177,88.8709,88.7822,88.8265,22963.0
2018-11-02 15:45:00,100.2,100.22,100.11,100.18,14880.0,88.8177,88.8354,88.7379,88.8,14880.0
2018-11-02 15:50:00,100.19,100.27,100.17,100.21,32262.0,88.8088,88.8797,88.7911,88.8265,32262.0
2018-11-02 15:55:00,100.22,100.28,100.04,100.16,42589.0,88.8354,88.8886,88.6759,88.7822,42589.0
2018-11-05 09:30:00,100.36,100.55,100.15,100.55,67738.0,88.9595,89.1279,88.7734,89.1279,67738.0
2018-11-05 09:35:00,100.71,100.74,100.65,100.68,2500.0,89.2697,89.2963,89.2166,89.2432,2500.0
2018-11-05 09:40:00,100.67,100.67,100.52,100.52,11607.0,89.2343,89.2343,89.1013,89.1013,11607.0
2018-11-05 09:45:00,100.51,100.55,100.49,100.49,4345.0,89.0925,89.1279,89.0747,89.0747,4345.0
2018-11-05 09:50:00,100.54,100.62,100.51,100.52,3965.0,89.1191,89.19,89.0925,89.1013,3965.0
2018-11-05 09:55:00,100.51,100.55,100.35,100.35,3366.0,89.0925,89.1279,88.9506,88.9506,3366.0
2018-11-05 10:00:00,100.38,100.38,100.27,100.3,3123.0,88.9772,88.9772,88.8797,88.9063,3123.0
2018-11-05 10:05:00,100.3,100.33,100.22,100.22,6836.0,88.9063,88.9329,88.8354,88.8354,6836.0
2018-11-05 10:10:00,100.15,100.19,100.08,100.19,5791.0,88.7734,88.8088,88.7113,88.8088,5791.0
2018-11-05 10:15:00,100.18,100.2,100.17,100.19,2744.0,88.8,88.8177,88.7911,88.8088,2744.0
2018-11-05 10:20:00,100.21,100.22,100.15,100.2,16046.0,88.8265,88.8354,88.7734,88.8177,16046.0
2018-11-05 10:25:00,100.21,100.39,100.19,100.35,18136.0,88.8265,88.9861,88.8088,88.9506,18136.0
2018-11-05 10:30:00,100.36,100.52,100.36,100.43,6597.0,88.9595,89.1013,88.9595,89.0216,6597.0
2018-11-05 10:35:00,100.44,100.51,100.41,100.41,3406.0,89.0304,89.0925,89.0038,89.0038,3406.0
2018-11-05 10:40:00,100.44,100.59,100.44,100.54,6645.0,89.0304,89.1634,89.0304,89.1191,6645.0
2018-11-05 10:45:00,100.48,100.48,100.37,100.41,4592.0,89.0659,89.0659,88.9684,89.0038,4592.0
2018-11-05 10:50:00,100.43,100.58,100.41,100.56,5565.0,89.0216,89.1545,89.0038,89.1368,5565.0
2018-11-05 10:55:00,100.54,100.72,100.54,100.72,13683.0,89.1191,89.2786,89.1191,89.2786,13683.0
2018-11-05 11:00:00,100.71,100.75,100.66,100.73,9414.0,89.2697,89.3052,89.2254,89.2875,9414.0
2018-11-05 11:05:00,100.73,100.73,100.65,100.65,15582.0,89.2875,89.2875,89.2166,89.2166,15582.0
2018-11-05 11:10:00,100.68,100.7,100.61,100.62,6075.0,89.2432,89.2609,89.1811,89.19,6075.0
2018-11-05 11:15:00,100.63,100.69,100.61,100.67,2787.0,89.1988,89.252,89.1811,89.2343,2787.0
2018-11-05 11:20:00,100.66,100.67,100.53,100.57,5320.0,89.2254,89.2343,89.1102,89.1457,5320.0
2018-11-05 11:25:00,100.57,100.59,100.54,100.55,1377.0,89.1457,89.1634,89.1191,89.1279,1377.0
2018-11-05 11:30:00,100.52,100.52,100.47,100.49,2331.0,89.1013,89.1013,89.057,89.0747,2331.0
2018-11-05 11:35:00,100.47,100.55,100.47,100.53,820.0,89.057,89.1279,89.057,89.1102,820.0
2018-11-05 11:40:00,100.55,100.6,100.42,100.47,5885.0,89.1279,89.1722,89.0127,89.057,5885.0
2018-11-05 11:45:00,100.46,100.52,100.45,100.49,9523.0,89.0481,89.1013,89.0393,89.0747,9523.0
2018-11-05 11:50:00,100.54,100.66,100.54,100.66,3016.0,89.1191,89.2254,89.1191,89.2254,3016.0
2018-11-05 11:55:00,100.63,100.69,100.6,100.68,2371.0,89.1988,89.252,89.1722,89.2432,2371.0
2018-11-05 12:00:00,100.69,100.7,100.63,100.65,24934.0,89.252,89.2609,89.1988,89.2166,24934.0
2018-11-05 12:05:00,100.64,100.66,100.6,100.61,4631.0,89.2077,89.2254,89.1722,89.1811,4631.0
2018-11-05 12:10:00,100.61,100.69,100.59,100.69,3468.0,89.1811,89.252,89.1634,89.252,3468.0
2018-11-05 12:15:00,100.67,100.68,100.58,100.59,8753.0,89.2343,89.2432,89.1545,89.1634,8753.0
2018-11-05 12:20:00,100.61,100.65,100.58,100.61,3527.0,89.1811,89.2166,89.1545,89.1811,3527.0
2018-11-05 12:25:00,100.65,100.66,100.59,100.62,3611.0,89.2166,89.2254,89.1634,89.19,3611.0
2018-11-05 12:30:00,100.59,100.6,100.54,100.54,610.0,89.1634,89.1722,89.1191,89.1191,610.0
2018-11-05 12:35:00,100.56,100.56,100.48,100.49,2245.0,89.1368,89.1368,89.0659,89.0747,2245.0
2018-11-05 12:40:00,100.47,100.47,100.44,100.44,2975.0,89.057,89.057,89.0304,89.0304,2975.0
2018-11-05 12:45:00,100.43,100.45,100.4,100.44,2604.0,89.0216,89.0393,88.995,89.0304,2604.0
2018-11-05 12:50:00,100.47,100.5,100.44,100.48,2845.0,89.057,89.0836,89.0304,89.0659,2845.0
2018-11-05 12:55:00,100.47,100.53,100.47,100.52,4353.0,89.057,89.1102,89.057,89.1013,4353.0
2018-11-05 13:00:00,100.5,100.53,100.5,100.53,4648.0,89.0836,89.1102,89.0836,89.1102,4648.0
2018-11-05 13:05:00,100.53,100.56,100.5,100.56,14018.0,89.1102,89.1368,89.0836,89.1368,14018.0
2018-11-05 13:10:00,100.56,100.56,100.49,100.56,3350.0,89.1368,89.1368,89.0747,89.1368,3350.0
2018-11-05 13:15:00,100.59,100.61,100.51,100.58,18440.0,89.1634,89.1811,89.0925,89.1545,18440.0
2018-11-05 13:20:00,100.58,100.62,100.57,100.61,2404.0,89.1545,89.19,89.1457,89.1811,2404.0
2018-11-05 13:25:00,100.59,100.63,100.59,100.6,1888.0,89.1634,89.1988,89.1634,89.1722,1888.0
2018-11-05 13:30:00,100.6,100.64,100.57,100.62,4378.0,89.1722,89.2077,89.1457,89.19,4378.0
2018-11-05 13:35:00,100.62,100.72,100.61,100.69,4760.0,89.19,89.2786,89.1811,89.252,4760.0
2018-11-05 13:40:00,100.7,100.71,100.64,100.65,6093.0,89.2609,89.2697,89.2077,89.2166,6093.0
2018-11-05 13:45:00,100.62,100.66,100.62,100.66,900.0,89.19,89.2254,89.19,89.2254,900.0
2018-11-05 13:50:00,100.66,100.7,100.61,100.7,4035.0,89.2254,89.2609,89.1811,89.2609,4035.0
2018-11-05 13:55:00,100.68,100.72,100.67,100.7,4009.0,89.2432,89.2786,89.2343,89.2609,4009.0
2018-11-05 14:00:00,100.69,100.7,100.61,100.61,34056.0,89.252,89.2609,89.1811,89.1811,34056.0
2018-11-05 14:05:00,100.62,100.65,100.61,100.65,3131.0,89.19,89.2166,89.1811,89.2166,3131.0
2018-11-05 14:10:00,100.65,100.69,100.62,100.67,68331.0,89.2166,89.252,89.19,89.2343,68331.0
2018-11-05 14:15:00,100.65,100.8,100.63,100.77,14296.0,89.2166,89.3495,89.1988,89.3229,14296.0
2018-11-05 14:20:00,100.79,100.93,100.79,100.91,51574.0,89.3407,89.4648,89.3407,89.447,51574.0
2018-11-05 14:25:00,100.92,100.94,100.88,100.94,16953.0,89.4559,89.4736,89.4204,89.4736,16953.0
2018-11-05 14:30:00,100.91,100.93,100.89,100.9,3137.0,89.447,89.4648,89.4293,89.4382,3137.0
2018-11-05 14:35:00,100.88,100.91,100.87,100.91,3804.0,89.4204,89.447,89.4116,89.447,3804.0
2018-11-05 14:40:00,100.94,101.0,100.92,101.0,26363.0,89.4736,89.5268,89.4559,89.5268,26363.0
2018-11-05 14:45:00,101.04,101.1,101.02,101.03,11544.0,89.5623,89.6154,89.5445,89.5534,11544.0
2018-11-05 14:50:00,101.07,101.11,101.05,101.09,8756.0,89.5889,89.6243,89.5711,89.6066,8756.0
2018-11-05 14:55:00,101.08,101.09,101.04,101.04,11418.0,89.5977,89.6066,89.5623,89.5623,11418.0
2018-11-05 15:00:00,101.04,101.07,100.98,101.0,11146.0,89.5623,89.5889,89.5091,89.5268,11146.0
2018-11-05 15:05:00,101.02,101.08,101.0,101.0,4110.0,89.5445,89.5977,89.5268,89.5268,4110.0
2018-11-05 15:10:00,101.03,101.1,101.02,101.06,5087.0,89.5534,89.6154,89.5445,89.58,5087.0
2018-11-05 15:15:00,101.05,101.05,100.92,100.94,7174.0,89.5711,89.5711,89.4559,89.4736,7174.0
2018-11-05 15:20:00,100.95,100.95,100.82,100.82,12280.0,89.4825,89.4825,89.3673,89.3673,12280.0
2018-11-05 15:25:00,100.8,100.88,100.72,100.88,25759.0,89.3495,89.4204,89.2786,89.4204,25759.0
2018-11-05 15:30:00,100.88,100.88,100.78,100.87,10676.0,89.4204,89.4204,89.3318,89.4116,10676.0
2018-11-05 15:35:00,100.88,100.91,100.83,100.87,7340.0,89.4204,89.447,89.3761,89.4116,7340.0
2018-11-05 15:40:00,100.88,100.91,100.84,100.87,10953.0,89.4204,89.447,89.385,89.4116,10953.0
2018-11-05 15:45:00,100.87,100.88,100.78,100.86,9962.0,89.4116,89.4204,89.3318,89.4027,9962.0
2018-11-05 15:50:00,100.85,100.89,100.8,100.88,13960.0,89.3938,89.4293,89.3495,89.4204,13960.0
2018-11-05 15:55:00,100.89,100.94,100.85,100.9,33507.0,89.4293,89.4736,89.3938,89.4382,33507.0
2018-11-06 09:30:00,100.89,101.05,100.89,101.03,17741.0,89.4293,89.5711,89.4293,89.5534,17741.0
2018-11-06 09:35:00,101.02,101.2,101.02,101.2,4383.0,89.5445,89.7041,89.5445,89.7041,4383.0
2018-11-06 09:40:00,101.18,101.2,101.16,101.17,3065.0,89.6864,89.7041,89.6686,89.6775,3065.0
2018-11-06 09:45:00,101.2,101.25,101.15,101.23,4491.0,89.7041,89.7484,89.6598,89.7307,4491.0
2018-11-06 09:50:00,101.17,101.19,101.14,101.19,1700.0,89.6775,89.6952,89.6509,89.6952,1700.0
2018-11-06 09:55:00,101.2,101.21,101.14,101.21,5700.0,89.7041,89.713,89.6509,89.713,5700.0
2018-11-06 10:00:00,101.11,101.18,101.1,101.13,6900.0,89.6243,89.6864,89.6154,89.642,6900.0
2018-11-06 10:05:00,101.1,101.11,101.07,101.08,3954.0,89.6154,89.6243,89.5889,89.5977,3954.0
2018-11-06 10:10:00,101.1,101.15,101.09,101.15,2717.0,89.6154,89.6598,89.6066,89.6598,2717.0
2018-11-06 10:15:00,101.17,101.19,101.13,101.17,4581.0,89.6775,89.6952,89.642,89.6775,4581.0
2018-11-06 10:20:00,101.19,101.31,101.19,101.31,1328.0,89.6952,89.8016,89.6952,89.8016,1328.0
2018-11-06 10:25:00,101.31,101.32,101.24,101.24,2203.0,89.8016,89.8105,89.7395,89.7395,2203.0
2018-11-06 10:30:00,101.22,101.28,101.22,101.27,700.0,89.7218,89.775,89.7218,89.7661,700.0
2018-11-06 10:35:00,101.21,101.27,101.09,101.1,20111.0,89.713,89.7661,89.6066,89.6154,20111.0
2018-11-06 10:40:00,101.1,101.27,101.1,101.27,7644.0,89.6154,89.7661,89.6154,89.7661,7644.0
2018-11-06 10:45:00,101.32,101.33,101.27,101.3,2695.0,89.8105,89.8193,89.7661,89.7927,2695.0
2018-11-06 10:50:00,101.3,101.3,101.22,101.28,9716.0,89.7927,89.7927,89.7218,89.775,9716.0
2018-11-06 10:55:00,101.32,101.34,101.28,101.31,13488.0,89.8105,89.8282,89.775,89.8016,13488.0
2018-11-06 11:00:00,101.33,101.33,101.22,101.22,5509.0,89.8193,89.8193,89.7218,89.7218,5509.0
2018-11-06 11:05:00,101.2,101.24,101.19,101.21,2884.0,89.7041,89.7395,89.6952,89.713,2884.0
2018-11-06 11:10:00,101.15,101.37,101.14,101.37,11224.0,89.6598,89.8548,89.6509,89.8548,11224.0
2018-11-06 11:15:00,101.37,101.39,101.3,101.3,14660.0,89.8548,89.8725,89.7927,89.7927,14660.0
2018-11-06 11:20:00,101.24,101.24,101.18,101.18,1500.0,89.7395,89.7395,89.6864,89.6864,1500.0
2018-11-06 11:25:00,101.2,101.3,101.2,101.28,3107.0,89.7041,89.7927,89.7041,89.775,3107.0
2018-11-06 11:30:00,101.24,101.24,101.14,101.15,2520.0,89.7395,89.7395,89.6509,89.6598,2520.0
2018-11-06 11:35:00,101.16,101.22,101.15,101.22,1659.0,89.6686,89.7218,89.6598,89.7218,1659.0
2018-11-06 11:40:00,101.22,101.23,101.17,101.22,2970.0,89.7218,89.7307,89.6775,89.7218,2970.0
2018-11-06 11:45:00,101.21,101.23,101.2,101.22,4121.0,89.713,89.7307,89.7041,89.7218,4121.0
2018-11-06 11:50:00,101.22,101.23,101.2,101.23,723.0,89.7218,89.7307,89.7041,89.7307,723.0
2018-11-06 11:55:00,101.23,101.32,101.23,101.3,9797.0,89.7307,89.8105,89.7307,89.7927,9797.0
2018-11-06 12:00:00,101.29,101.3,101.25,101.28,5169.0,89.7839,89.7927,89.7484,89.775,5169.0
2018-11-06 12:05:00,101.28,101.39,101.28,101.33,2380.0,89.775,89.8725,89.775,89.8193,2380.0
2018-11-06 12:10:00,101.34,101.37,101.32,101.32,11391.0,89.8282,89.8548,89.8105,89.8105,11391.0
2018-11-06 12:15:00,101.31,101.34,101.3,101.33,2396.0,89.8016,89.8282,89.7927,89.8193,2396.0
2018-11-06 12:20:00,101.37,101.38,101.33,101.35,901.0,89.8548,89.8636,89.8193,89.837,901.0
2018-11-06 12:25:00,101.36,101.38,101.33,101.36,4839.0,89.8459,89.8636,89.8193,89.8459,4839.0
2018-11-06 12:30:00,101.37,101.43,101.36,101.41,1550.0,89.8548,89.908,89.8459,89.8902,1550.0
2018-11-06 12:35:00,101.42,101.46,101.42,101.45,4424.0,89.8991,89.9346,89.8991,89.9257,4424.0
2018-11-06 12:40:00,101.45,101.52,101.44,101.5,3871.0,89.9257,89.9877,89.9168,89.97,3871.0
2018-11-06 12:45:00,101.52,101.54,101.47,101.47,4616.0,89.9877,90.0055,89.9434,89.9434,4616.0
2018-11-06 12:50:00,101.48,101.48,101.42,101.44,7283.0,89.9523,89.9523,89.8991,89.9168,7283.0
2018-11-06 12:55:00,101.43,101.45,101.41,101.44,2934.0,89.908,89.9257,89.8902,89.9168,2934.0
2018-11-06 13:00:00,101.45,101.49,101.43,101.48,5485.0,89.9257,89.9611,89.908,89.9523,5485.0
2018-11-06 13:05:00,101.49,101.51,101.48,101.5,3787.0,89.9611,89.9789,89.9523,89.97,3787.0
2018-11-06 13:10:00,101.49,101.5,101.47,101.5,4012.0,89.9611,89.97,89.9434,89.97,4012.0
2018-11-06 13:15:00,101.51,101.53,101.5,101.53,2391.0,89.9789,89.9966,89.97,89.9966,2391.0
2018-11-06 13:20:00,101.47,101.49,101.46,101.49,1774.0,89.9434,89.9611,89.9346,89.9611,1774.0
2018-11-06 13:25:00,101.47,101.49,101.46,101.46,3007.0,89.9434,89.9611,89.9346,89.9346,3007.0
2018-11-06 13:30:00,101.45,101.48,101.43,101.47,2226.0,89.9257,89.9523,89.908,89.9434,2226.0
2018-11-06 13:35:00,101.46,101.48,101.46,101.47,1422.0,89.9346,89.9523,89.9346,89.9434,1422.0
2018-11-06 13:40:00,101.47,101.5,101.46,101.47,3876.0,89.9434,89.97,89.9346,89.9434,3876.0
2018-11-06 13:45:00,101.49,101.51,101.47,101.5,4259.0,89.9611,89.9789,89.9434,89.97,4259.0
2018-11-06 13:50:00,101.5,101.56,101.5,101.55,7588.0,89.97,90.0232,89.97,90.0143,7588.0
2018-11-06 13:55:00,101.56,101.57,101.54,101.56,8771.0,90.0232,90.0321,90.0055,90.0232,8771.0
2018-11-06 14:00:00,101.56,101.56,101.43,101.46,5750.0,90.0232,90.0232,89.908,89.9346,5750.0
2018-11-06 14:05:00,101.48,101.51,101.47,101.5,12459.0,89.9523,89.9789,89.9434,89.97,12459.0
2018-11-06 14:10:00,101.51,101.52,101.46,101.47,6955.0,89.9789,89.9877,89.9346,89.9434,6955.0
2018-11-06 14:15:00,101.46,101.46,101.4,101.43,11573.0,89.9346,89.9346,89.8814,89.908,11573.0
2018-11-06 14:20:00,101.42,101.43,101.38,101.38,3458.0,89.8991,89.908,89.8636,89.8636,3458.0
2018-11-06 14:25:00,101.32,101.33,101.17,101.2,4645.0,89.8105,89.8193,89.6775,89.7041,4645.0
2018-11-06 14:30:00,101.14,101.26,101.14,101.23,15278.0,89.6509,89.7573,89.6509,89.7307,15278.0
2018-11-06 14:35:00,101.22,101.32,101.22,101.23,11960.0,89.7218,89.8105,89.7218,89.7307,11960.0
2018-11-06 14:40:00,101.23,101.27,101.23,101.24,2939.0,89.7307,89.7661,89.7307,89.7395,2939.0
2018-11-06 14:45:00,101.26,101.29,101.23,101.28,3908.0,89.7573,89.7839,89.7307,89.775,3908.0
2018-11-06 14:50:00,101.3,101.32,101.24,101.24,6330.0,89.7927,89.8105,89.7395,89.7395,6330.0
2018-11-06 14:55:00,101.24,101.29,101.22,101.24,10005.0,89.7395,89.7839,89.7218,89.7395,10005.0
2018-11-06 15:00:00,101.24,101.31,101.2,101.27,2992.0,89.7395,89.8016,89.7041,89.7661,2992.0
2018-11-06 15:05:00,101.27,101.32,101.26,101.32,27819.0,89.7661,89.8105,89.7573,89.8105,27819.0
2018-11-06 15:10:00,101.31,101.39,101.31,101.33,8711.0,89.8016,89.8725,89.8016,89.8193,8711.0
2018-11-06 15:15:00,101.34,101.36,101.34,101.35,37018.0,89.8282,89.8459,89.8282,89.837,37018.0
2018-11-06 15:20:00,101.33,101.43,101.28,101.41,12422.0,89.8193,89.908,89.775,89.8902,12422.0
2018-11-06 15:25:00,101.38,101.39,101.32,101.37,4311.0,89.8636,89.8725,89.8105,89.8548,4311.0
2018-11-06 15:30:00,101.37,101.39,101.35,101.35,10154.0,89.8548,89.8725,89.837,89.837,10154.0
2018-11-06 15:35:00,101.37,101.42,101.31,101.34,10697.0,89.8548,89.8991,89.8016,89.8282,10697.0
2018-11-06 15:40:00,101.34,101.35,101.3,101.3,7239.0,89.8282,89.837,89.7927,89.7927,7239.0
2018-11-06 15:45:00,101.27,101.38,101.23,101.35,19190.0,89.7661,89.8636,89.7307,89.837,19190.0
2018-11-06 15:50:00,101.37,101.53,101.36,101.52,22680.0,89.8548,89.9966,89.8459,89.9877,22680.0
2018-11-06 15:55:00,101.53,101.63,101.53,101.62,42392.0,89.9966,90.0852,89.9966,90.0764,42392.0
2018-11-07 09:30:00,102.32,102.46,102.26,102.33,28747.0,90.6969,90.821,90.6437,90.7057,28747.0
2018-11-07 09:35:00,102.4,102.52,102.38,102.51,4242.0,90.7678,90.8741,90.75,90.8653,4242.0
2018-11-07 09:40:00,102.47,102.48,102.28,102.28,9318.0,90.8298,90.8387,90.6614,90.6614,9318.0
2018-11-07 09:45:00,102.32,102.32,102.22,102.22,874.0,90.6969,90.6969,90.6082,90.6082,874.0
2018-11-07 09:50:00,102.21,102.24,102.04,102.04,20120.0,90.5994,90.6259,90.4487,90.4487,20120.0
2018-11-07 09:55:00,102.05,102.11,102.03,102.07,15983.0,90.4575,90.5107,90.4398,90.4753,15983.0
2018-11-07 10:00:00,102.07,102.17,102.03,102.03,3400.0,90.4753,90.5639,90.4398,90.4398,3400.0
2018-11-07 10:05:00,101.94,101.95,101.85,101.89,116288.0,90.36,90.3689,90.2802,90.3157,116288.0
2018-11-07 10:10:00,101.96,102.12,101.94,102.11,4519.0,90.3778,90.5196,90.36,90.5107,4519.0
2018-11-07 10:15:00,102.08,102.14,102.0,102.0,6580.0,90.4841,90.5373,90.4132,90.4132,6580.0
2018-11-07 10:20:00,102.02,102.14,101.96,102.12,10652.0,90.4309,90.5373,90.3778,90.5196,10652.0
2018-11-07 10:25:00,102.16,102.22,102.12,102.15,3710.0,90.555,90.6082,90.5196,90.5462,3710.0
2018-11-07 10:30:00,102.15,102.26,102.14,102.25,7069.0,90.5462,90.6437,90.5373,90.6348,7069.0
2018-11-07 10:35:00,102.29,102.41,102.29,102.39,8242.0,90.6703,90.7766,90.6703,90.7589,8242.0
2018-11-07 10:40:00,102.41,102.45,102.37,102.43,7579.0,90.7766,90.8121,90.7412,90.7944,7579.0
2018-11-07 10:45:00,102.44,102.46,102.37,102.37,3486.0,90.8032,90.821,90.7412,90.7412,3486.0
2018-11-07 10:50:00,102.38,102.45,102.35,102.41,21465.0,90.75,90.8121,90.7235,90.7766,21465.0
2018-11-07 10:55:00,102.36,102.38,102.32,102.38,6804.0,90.7323,90.75,90.6969,90.75,6804.0
2018-11-07 11:00:00,102.37,102.42,102.31,102.4,16609.0,90.7412,90.7855,90.688,90.7678,16609.0
2018-11-07 11:05:00,102.41,102.53,102.38,102.49,7176.0,90.7766,90.883,90.75,90.8475,7176.0
2018-11-07 11:10:00,102.47,102.51,102.45,102.49,19030.0,90.8298,90.8653,90.8121,90.8475,19030.0
2018-11-07 11:15:00,102.46,102.52,102.39,102.44,36210.0,90.821,90.8741,90.7589,90.8032,36210.0
2018-11-07 11:20:00,102.44,102.45,102.4,102.42,6947.0,90.8032,90.8121,90.7678,90.7855,6947.0
2018-11-07 11:25:00,102.43,102.46,102.39,102.44,5409.0,90.7944,90.821,90.7589,90.8032,5409.0
2018-11-07 11:30:00,102.43,102.5,102.43,102.48,7525.0,90.7944,90.8564,90.7944,90.8387,7525.0
2018-11-07 11:35:00,102.47,102.53,102.47,102.52,5539.0,90.8298,90.883,90.8298,90.8741,5539.0
2018-11-07 11:40:00,102.54,102.55,102.5,102.53,3920.0,90.8919,90.9007,90.8564,90.883,3920.0
2018-11-07 11:45:00,102.51,102.51,102.5,102.51,1532.0,90.8653,90.8653,90.8564,90.8653,1532.0
2018-11-07 11:50:00,102.52,102.67,102.51,102.67,5296.0,90.8741,91.0071,90.8653,91.0071,5296.0
2018-11-07 11:55:00,102.66,102.72,102.65,102.7,4286.0,90.9982,91.0514,90.9894,91.0337,4286.0
2018-11-07 12:00:00,102.72,102.75,102.69,102.74,6246.0,91.0514,91.078,91.0248,91.0691,6246.0
2018-11-07 12:05:00,102.75,102.75,102.71,102.72,2543.0,91.078,91.078,91.0426,91.0514,2543.0
2018-11-07 12:10:00,102.71,102.72,102.67,102.69,3901.0,91.0426,91.0514,91.0071,91.0248,3901.0
2018-11-07 12:15:00,102.69,102.7,102.62,102.65,57359.0,91.0248,91.0337,90.9628,90.9894,57359.0
2018-11-07 12:20:00,102.64,102.65,102.61,102.65,3915.0,90.9805,90.9894,90.9539,90.9894,3915.0
2018-11-07 12:25:00,102.63,102.64,102.61,102.62,1660.0,90.9716,90.9805,90.9539,90.9628,1660.0
2018-11-07 12:30:00,102.62,102.63,102.57,102.63,3198.0,90.9628,90.9716,90.9185,90.9716,3198.0
2018-11-07 12:35:00,102.64,102.65,102.6,102.61,3736.0,90.9805,90.9894,90.9451,90.9539,3736.0
2018-11-07 12:40:00,102.61,102.62,102.58,102.59,5902.0,90.9539,90.9628,90.9273,90.9362,5902.0
2018-11-07 12:45:00,102.58,102.68,102.58,102.65,2910.0,90.9273,91.016,90.9273,90.9894,2910.0
2018-11-07 12:50:00,102.67,102.72,102.67,102.72,4383.0,91.0071,91.0514,91.0071,91.0514,4383.0
2018-11-07 12:55:00,102.74,102.76,102.74,102.74,1006.0,91.0691,91.0869,91.0691,91.0691,1006.0
2018-11-07 13:00:00,102.75,102.77,102.71,102.71,3897.0,91.078,91.0957,91.0426,91.0426,3897.0
2018-11-07 13:05:00,102.71,102.77,102.7,102.75,3004.0,91.0426,91.0957,91.0337,91.078,3004.0
2018-11-07 13:10:00,102.76,102.79,102.73,102.73,3825.0,91.0869,91.1135,91.0603,91.0603,3825.0
2018-11-07 13:15:00,102.72,102.75,102.67,102.72,2041.0,91.0514,91.078,91.0071,91.0514,2041.0
2018-11-07 13:20:00,102.73,102.75,102.72,102.73,2891.0,91.0603,91.078,91.0514,91.0603,2891.0
2018-11-07 13:25:00,102.74,102.77,102.73,102.75,4898.0,91.0691,91.0957,91.0603,91.078,4898.0
2018-11-07 13:30:00,102.77,102.78,102.69,102.71,2009.0,91.0957,91.1046,91.0248,91.0426,2009.0
2018-11-07 13:35:00,102.71,102.71,102.67,102.68,2516.0,91.0426,91.0426,91.0071,91.016,2516.0
2018-11-07 13:40:00,102.67,102.69,102.61,102.61,2420.0,91.0071,91.0248,90.9539,90.9539,2420.0
2018-11-07 13:45:00,102.6,102.61,102.58,102.58,2829.0,90.9451,90.9539,90.9273,90.9273,2829.0
2018-11-07 13:50:00,102.59,102.6,102.54,102.54,2901.0,90.9362,90.9451,90.8919,90.8919,2901.0
2018-11-07 13:55:00,102.53,102.6,102.52,102.59,7605.0,90.883,90.9451,90.8741,90.9362,7605.0
2018-11-07 14:00:00,102.59,102.67,102.59,102.66,9519.0,90.9362,91.0071,90.9362,90.9982,9519.0
2018-11-07 14:05:00,102.66,102.75,102.66,102.73,11634.0,90.9982,91.078,90.9982,91.0603,11634.0
2018-11-07 14:10:00,102.77,102.82,102.77,102.78,3902.0,91.0957,91.1401,91.0957,91.1046,3902.0
2018-11-07 14:15:00,102.8,102.83,102.78,102.8,4900.0,91.1223,91.1489,91.1046,91.1223,4900.0
2018-11-07 14:20:00,102.81,102.87,102.8,102.86,11198.0,91.1312,91.1844,91.1223,91.1755,11198.0
2018-11-07 14:25:00,102.84,102.86,102.82,102.86,13552.0,91.1578,91.1755,91.1401,91.1755,13552.0
2018-11-07 14:30:00,102.85,102.94,102.84,102.89,2305.0,91.1667,91.2464,91.1578,91.2021,2305.0
2018-11-07 14:35:00,102.9,103.02,102.9,102.98,3934.0,91.211,91.3173,91.211,91.2819,3934.0
2018-11-07 14:40:00,102.99,103.01,102.91,102.91,6445.0,91.2908,91.3085,91.2198,91.2198,6445.0
2018-11-07 14:45:00,102.9,102.94,102.83,102.87,16943.0,91.211,91.2464,91.1489,91.1844,16943.0
2018-11-07 14:50:00,102.88,102.9,102.84,102.86,15689.0,91.1932,91.211,91.1578,91.1755,15689.0
2018-11-07 14:55:00,102.87,102.92,102.86,102.9,3977.0,91.1844,91.2287,91.1755,91.211,3977.0
2018-11-07 15:00:00,102.92,102.98,102.91,102.92,12577.0,91.2287,91.2819,91.2198,91.2287,12577.0
2018-11-07 15:05:00,102.94,102.99,102.93,102.96,11442.0,91.2464,91.2908,91.2376,91.2642,11442.0
2018-11-07 15:10:00,102.94,103.09,102.94,103.08,11132.0,91.2464,91.3794,91.2464,91.3705,11132.0
2018-11-07 15:15:00,103.07,103.08,103.01,103.03,5044.0,91.3617,91.3705,91.3085,91.3262,5044.0
2018-11-07 15:20:00,103.05,103.06,103.02,103.05,11211.0,91.3439,91.3528,91.3173,91.3439,11211.0
2018-11-07 15:25:00,103.07,103.14,103.05,103.13,13128.0,91.3617,91.4237,91.3439,91.4148,13128.0
2018-11-07 15:30:00,103.12,103.2,103.09,103.18,4486.0,91.406,91.4769,91.3794,91.4592,4486.0
2018-11-07 15:35:00,103.2,103.2,103.1,103.1,15693.0,91.4769,91.4769,91.3883,91.3883,15693.0
2018-11-07 15:40:00,103.11,103.13,103.02,103.03,14302.0,91.3971,91.4148,91.3173,91.3262,14302.0
2018-11-07 15:45:00,103.02,103.08,103.0,103.02,28864.0,91.3173,91.3705,91.2996,91.3173,28864.0
2018-11-07 15:50:00,103.03,103.11,103.03,103.07,42704.0,91.3262,91.3971,91.3262,91.3617,42704.0
2018-11-07 15:55:00,103.11,103.24,103.11,103.18,42245.0,91.3971,91.5124,91.3971,91.4592,42245.0
2018-11-08 09:30:00,102.92,103.03,102.84,102.94,16754.0,91.2287,91.3262,91.1578,91.2464,16754.0
2018-11-08 09:35:00,103.0,103.18,102.99,103.18,15412.0,91.2996,91.4592,91.2908,91.4592,15412.0
2018-11-08 09:40:00,103.15,103.24,103.14,103.16,14717.0,91.4326,91.5124,91.4237,91.4414,14717.0
2018-11-08 09:45:00,103.17,103.24,103.17,103.18,9784.0,91.4503,91.5124,91.4503,91.4592,9784.0
2018-11-08 09:50:00,103.18,103.22,103.17,103.2,7836.0,91.4592,91.4946,91.4503,91.4769,7836.0
2018-11-08 09:55:00,103.23,103.23,103.17,103.22,9700.0,91.5035,91.5035,91.4503,91.4946,9700.0
2018-11-08 10:00:00,103.17,103.22,103.15,103.19,3575.0,91.4503,91.4946,91.4326,91.468,3575.0
2018-11-08 10:05:00,103.19,103.19,103.0,103.0,7093.0,91.468,91.468,91.2996,91.2996,7093.0
2018-11-08 10:10:00,103.04,103.07,102.89,102.91,4724.0,91.3351,91.3617,91.2021,91.2198,4724.0
2018-11-08 10:15:00,102.95,102.97,102.93,102.97,7817.0,91.2553,91.273,91.2376,91.273,7817.0
2018-11-08 10:20:00,102.97,102.97,102.88,102.89,5114.0,91.273,91.273,91.1932,91.2021,5114.0
2018-11-08 10:25:00,102.89,103.01,102.89,103.0,3170.0,91.2021,91.3085,91.2021,91.2996,3170.0
2018-11-08 10:30:00,102.99,103.08,102.98,103.07,2221.0,91.2908,91.3705,91.2819,91.3617,2221.0
2018-11-08 10:35:00,103.08,103.11,103.01,103.11,7672.0,91.3705,91.3971,91.3085,91.3971,7672.0
2018-11-08 10:40:00,103.08,103.09,103.01,103.01,1539.0,91.3705,91.3794,91.3085,91.3085,1539.0
2018-11-08 10:45:00,102.99,103.02,102.96,103.01,3425.0,91.2908,91.3173,91.2642,91.3085,3425.0
2018-11-08 10:50:00,103.0,103.12,102.99,103.09,11146.0,91.2996,91.406,91.2908,91.3794,11146.0
2018-11-08 10:55:00,103.1,103.14,103.09,103.11,3925.0,91.3883,91.4237,91.3794,91.3971,3925.0
2018-11-08 11:00:00,103.12,103.16,103.09,103.15,12411.0,91.406,91.4414,91.3794,91.4326,12411.0
2018-11-08 11:05:00,103.19,103.21,103.15,103.21,9823.0,91.468,91.4858,91.4326,91.4858,9823.0
2018-11-08 11:10:00,103.18,103.19,103.16,103.18,5049.0,91.4592,91.468,91.4414,91.4592,5049.0
2018-11-08 11:15:00,103.16,103.2,103.14,103.2,4508.0,91.4414,91.4769,91.4237,91.4769,4508.0
2018-11-08 11:20:00,103.2,103.21,103.09,103.1,5001.0,91.4769,91.4858,91.3794,91.3883,5001.0
2018-11-08 11:25:00,103.12,103.18,103.12,103.15,4158.0,91.406,91.4592,91.406,91.4326,4158.0
2018-11-08 11:30:00,103.23,103.3,103.23,103.29,1953.0,91.5035,91.5655,91.5035,91.5567,1953.0
2018-11-08 11:35:00,103.25,103.25,103.21,103.22,2321.0,91.5212,91.5212,91.4858,91.4946,2321.0
2018-11-08 11:40:00,103.24,103.31,103.23,103.24,2157.0,91.5124,91.5744,91.5035,91.5124,2157.0
2018-11-08 11:45:00,103.24,103.26,103.23,103.23,2105.0,91.5124,91.5301,91.5035,91.5035,2105.0
2018-11-08 11:50:00,103.27,103.27,103.22,103.23,4383.0,91.5389,91.5389,91.4946,91.5035,4383.0
2018-11-08 11:55:00,103.22,103.22,103.19,103.19,1962.0,91.4946,91.4946,91.468,91.468,1962.0
2018-11-08 12:00:00,103.21,103.25,103.21,103.24,2189.0,91.4858,91.5212,91.4858,91.5124,2189.0
2018-11-08 12:05:00,103.24,103.29,103.24,103.26,3547.0,91.5124,91.5567,91.5124,91.5301,3547.0
2018-11-08 12:10:00,103.27,103.34,103.26,103.34,2322.0,91.5389,91.601,91.5301,91.601,2322.0
2018-11-08 12:15:00,103.32,103.36,103.32,103.34,4011.0,91.5833,91.6187,91.5833,91.601,4011.0
2018-11-08 12:20:00,103.36,103.36,103.28,103.3,12517.0,91.6187,91.6187,91.5478,91.5655,12517.0
2018-11-08 12:25:00,103.3,103.3,103.22,103.22,3779.0,91.5655,91.5655,91.4946,91.4946,3779.0
2018-11-08 12:30:00,103.22,103.25,103.21,103.25,3444.0,91.4946,91.5212,91.4858,91.5212,3444.0
2018-11-08 12:35:00,103.26,103.29,103.26,103.27,4199.0,91.5301,91.5567,91.5301,91.5389,4199.0
2018-11-08 12:40:00,103.3,103.3,103.28,103.28,2400.0,91.5655,91.5655,91.5478,91.5478,2400.0
2018-11-08 12:45:00,103.26,103.31,103.25,103.25,7497.0,91.5301,91.5744,91.5212,91.5212,7497.0
2018-11-08 12:50:00,103.24,103.25,103.19,103.21,2221.0,91.5124,91.5212,91.468,91.4858,2221.0
2018-11-08 12:55:00,103.2,103.22,103.16,103.17,3230.0,91.4769,91.4946,91.4414,91.4503,3230.0
2018-11-08 13:00:00,103.16,103.2,103.15,103.17,4548.0,91.4414,91.4769,91.4326,91.4503,4548.0
2018-11-08 13:05:00,103.17,103.21,103.16,103.17,3358.0,91.4503,91.4858,91.4414,91.4503,3358.0
2018-11-08 13:10:00,103.15,103.19,103.15,103.17,3052.0,91.4326,91.468,91.4326,91.4503,3052.0
2018-11-08 13:15:00,103.18,103.18,103.12,103.12,1413.0,91.4592,91.4592,91.406,91.406,1413.0
2018-11-08 13:20:00,103.11,103.11,103.05,103.07,5215.0,91.3971,91.3971,91.3439,91.3617,5215.0
2018-11-08 13:25:00,103.09,103.11,103.06,103.08,4502.0,91.3794,91.3971,91.3528,91.3705,4502.0
2018-11-08 13:30:00,103.03,103.05,103.02,103.03,7588.0,91.3262,91.3439,91.3173,91.3262,7588.0
2018-11-08 13:35:00,103.04,103.07,103.03,103.04,42947.0,91.3351,91.3617,91.3262,91.3351,42947.0
2018-11-08 13:40:00,103.04,103.05,102.99,102.99,1988.0,91.3351,91.3439,91.2908,91.2908,1988.0
2018-11-08 13:45:00,103.03,103.05,103.0,103.02,2919.0,91.3262,91.3439,91.2996,91.3173,2919.0
2018-11-08 13:50:00,103.01,103.05,103.01,103.04,2900.0,91.3085,91.3439,91.3085,91.3351,2900.0
2018-11-08 13:55:00,103.04,103.11,103.03,103.09,6051.0,91.3351,91.3971,91.3262,91.3794,6051.0
2018-11-08 14:00:00,103.1,103.15,102.91,102.93,5773.0,91.3883,91.4326,91.2198,91.2376,5773.0
2018-11-08 14:05:00,102.97,103.22,102.97,103.21,6931.0,91.273,91.4946,91.273,91.4858,6931.0
2018-11-08 14:10:00,103.18,103.18,103.12,103.12,5009.0,91.4592,91.4592,91.406,91.406,5009.0
2018-11-08 14:15:00,103.14,103.18,103.06,103.06,11088.0,91.4237,91.4592,91.3528,91.3528,11088.0
2018-11-08 14:20:00,103.07,103.12,103.07,103.09,8215.0,91.3617,91.406,91.3617,91.3794,8215.0
2018-11-08 14:25:00,103.04,103.05,102.91,102.91,3456.0,91.3351,91.3439,91.2198,91.2198,3456.0
2018-11-08 14:30:00,102.87,102.93,102.84,102.86,3555.0,91.1844,91.2376,91.1578,91.1755,3555.0
2018-11-08 14:35:00,102.86,102.92,102.78,102.78,12343.0,91.1755,91.2287,91.1046,91.1046,12343.0
2018-11-08 14:40:00,102.77,102.78,102.67,102.73,9001.0,91.0957,91.1046,91.0071,91.0603,9001.0
2018-11-08 14:45:00,102.76,102.91,102.74,102.85,6211.0,91.0869,91.2198,91.0691,91.1667,6211.0
2018-11-08 14:50:00,102.87,102.93,102.79,102.86,7766.0,91.1844,91.2376,91.1135,91.1755,7766.0
2018-11-08 14:55:00,102.86,102.92,102.84,102.86,5207.0,91.1755,91.2287,91.1578,91.1755,5207.0
2018-11-08 15:00:00,102.87,102.87,102.74,102.78,4161.0,91.1844,91.1844,91.0691,91.1046,4161.0
2018-11-08 15:05:00,102.77,102.91,102.77,102.91,16853.0,91.0957,91.2198,91.0957,91.2198,16853.0
2018-11-08 15:10:00,102.9,102.95,102.83,102.94,7281.0,91.211,91.2553,91.1489,91.2464,7281.0
2018-11-08 15:15:00,102.96,103.02,102.89,102.98,7510.0,91.2642,91.3173,91.2021,91.2819,7510.0
2018-11-08 15:20:00,102.98,103.01,102.93,102.95,7389.0,91.2819,91.3085,91.2376,91.2553,7389.0
2018-11-08 15:25:00,102.98,102.99,102.84,102.87,15161.0,91.2819,91.2908,91.1578,91.1844,15161.0
2018-11-08 15:30:00,102.85,102.88,102.81,102.85,17726.0,91.1667,91.1932,91.1312,91.1667,17726.0
2018-11-08 15:35:00,102.87,102.87,102.71,102.79,10435.0,91.1844,91.1844,91.0426,91.1135,10435.0
2018-11-08 15:40:00,102.78,102.86,102.77,102.85,7967.0,91.1046,91.1755,91.0957,91.1667,7967.0
2018-11-08 15:45:00,102.85,102.96,102.82,102.93,7812.0,91.1667,91.2642,91.1401,91.2376,7812.0
2018-11-08 15:50:00,102.92,102.99,102.91,102.93,15388.0,91.2287,91.2908,91.2198,91.2376,15388.0
2018-11-08 15:55:00,102.94,103.04,102.91,103.04,48192.0,91.2464,91.3351,91.2198,91.3351,48192.0
2018-11-09 09:30:00,102.58,102.58,102.37,102.54,21695.0,90.9273,90.9273,90.7412,90.8919,21695.0
2018-11-09 09:35:00,102.6,102.65,102.59,102.65,220.0,90.9451,90.9894,90.9362,90.9894,220.0
2018-11-09 09:40:00,102.49,102.49,102.4,102.45,4531.0,90.8475,90.8475,90.7678,90.8121,4531.0
2018-11-09 09:45:00,102.49,102.53,102.47,102.47,672.0,90.8475,90.883,90.8298,90.8298,672.0
2018-11-09 09:50:00,102.44,102.45,102.34,102.34,11991.0,90.8032,90.8121,90.7146,90.7146,11991.0
2018-11-09 09:55:00,102.28,102.32,102.25,102.31,4952.0,90.6614,90.6969,90.6348,90.688,4952.0
2018-11-09 10:00:00,102.3,102.34,102.25,102.25,1563.0,90.6791,90.7146,90.6348,90.6348,1563.0
2018-11-09 10:05:00,102.2,102.24,102.07,102.07,5924.0,90.5905,90.6259,90.4753,90.4753,5924.0
2018-11-09 10:10:00,102.07,102.09,102.0,102.01,7504.0,90.4753,90.493,90.4132,90.4221,7504.0
2018-11-09 10:15:00,101.99,102.06,101.97,102.0,6427.0,90.4043,90.4664,90.3866,90.4132,6427.0
2018-11-09 10:20:00,102.0,102.05,101.99,102.05,7958.0,90.4132,90.4575,90.4043,90.4575,7958.0
2018-11-09 10:25:00,102.08,102.32,102.08,102.31,1542.0,90.4841,90.6969,90.4841,90.688,1542.0
2018-11-09 10:30:00,102.28,102.3,102.25,102.28,2018.0,90.6614,90.6791,90.6348,90.6614,2018.0
2018-11-09 10:35:00,102.32,102.36,102.28,102.36,5739.0,90.6969,90.7323,90.6614,90.7323,5739.0
2018-11-09 10:40:00,102.36,102.39,102.34,102.34,6473.0,90.7323,90.7589,90.7146,90.7146,6473.0
2018-11-09 10:45:00,102.37,102.38,102.29,102.3,4787.0,90.7412,90.75,90.6703,90.6791,4787.0
2018-11-09 10:50:00,102.19,102.2,102.12,102.18,2633.0,90.5816,90.5905,90.5196,90.5728,2633.0
2018-11-09 10:55:00,102.15,102.19,102.11,102.16,11021.0,90.5462,90.5816,90.5107,90.555,11021.0
2018-11-09 11:00:00,102.2,102.3,102.18,102.18,4777.0,90.5905,90.6791,90.5728,90.5728,4777.0
2018-11-09 11:05:00,102.14,102.14,102.05,102.07,2720.0,90.5373,90.5373,90.4575,90.4753,2720.0
2018-11-09 11:10:00,102.07,102.2,102.07,102.11,5967.0,90.4753,90.5905,90.4753,90.5107,5967.0
2018-11-09 11:15:00,102.17,102.17,102.1,102.11,2145.0,90.5639,90.5639,90.5019,90.5107,2145.0
2018-11-09 11:20:00,102.16,102.27,102.16,102.25,7801.0,90.555,90.6525,90.555,90.6348,7801.0
2018-11-09 11:25:00,102.21,102.31,102.21,102.22,1864.0,90.5994,90.688,90.5994,90.6082,1864.0
2018-11-09 11:30:00,102.29,102.32,102.22,102.23,11756.0,90.6703,90.6969,90.6082,90.6171,11756.0
2018-11-09 11:35:00,102.24,102.36,102.21,102.36,6194.0,90.6259,90.7323,90.5994,90.7323,6194.0
2018-11-09 11:40:00,102.33,102.33,102.17,102.19,3049.0,90.7057,90.7057,90.5639,90.5816,3049.0
2018-11-09 11:45:00,102.18,102.23,102.01,102.02,4040.0,90.5728,90.6171,90.4221,90.4309,4040.0
2018-11-09 11:50:00,102.0,102.03,101.97,102.03,1618.0,90.4132,90.4398,90.3866,90.4398,1618.0
2018-11-09 11:55:00,102.02,102.03,101.88,101.91,15710.0,90.4309,90.4398,90.3068,90.3334,15710.0
2018-11-09 12:00:00,101.91,102.0,101.91,101.97,2275.0,90.3334,90.4132,90.3334,90.3866,2275.0
2018-11-09 12:05:00,102.01,102.01,101.94,101.95,1637.0,90.4221,90.4221,90.36,90.3689,1637.0
2018-11-09 12:10:00,102.01,102.03,101.9,101.9,994.0,90.4221,90.4398,90.3246,90.3246,994.0
2018-11-09 12:15:00,101.86,101.86,101.81,101.83,1890.0,90.2891,90.2891,90.2448,90.2625,1890.0
2018-11-09 12:20:00,101.81,101.91,101.77,101.9,2130.0,90.2448,90.3334,90.2093,90.3246,2130.0
2018-11-09 12:25:00,101.93,101.96,101.9,101.91,3933.0,90.3512,90.3778,90.3246,90.3334,3933.0
2018-11-09 12:30:00,101.89,102.02,101.86,102.02,3147.0,90.3157,90.4309,90.2891,90.4309,3147.0
2018-11-09 12:35:00,102.05,102.08,102.05,102.08,1943.0,90.4575,90.4841,90.4575,90.4841,1943.0
2018-11-09 12:40:00,102.1,102.1,102.06,102.08,1929.0,90.5019,90.5019,90.4664,90.4841,1929.0
2018-11-09 12:45:00,102.07,102.13,102.05,102.13,3732.0,90.4753,90.5284,90.4575,90.5284,3732.0
2018-11-09 12:50:00,102.11,102.11,102.05,102.09,4973.0,90.5107,90.5107,90.4575,90.493,4973.0
2018-11-09 12:55:00,102.08,102.08,101.99,102.0,5535.0,90.4841,90.4841,90.4043,90.4132,5535.0
2018-11-09 13:00:00,101.97,101.97,101.92,101.96,3446.0,90.3866,90.3866,90.3423,90.3778,3446.0
2018-11-09 13:05:00,101.95,102.01,101.95,102.01,2875.0,90.3689,90.4221,90.3689,90.4221,2875.0
2018-11-09 13:10:00,102.03,102.03,101.9,101.9,2770.0,90.4398,90.4398,90.3246,90.3246,2770.0
2018-11-09 13:15:00,101.89,101.9,101.86,101.86,2832.0,90.3157,90.3246,90.2891,90.2891,2832.0
2018-11-09 13:20:00,101.83,101.9,101.82,101.89,5282.0,90.2625,90.3246,90.2537,90.3157,5282.0
2018-11-09 13:25:00,101.87,101.89,101.83,101.88,8088.0,90.298,90.3157,90.2625,90.3068,8088.0
2018-11-09 13:30:00,101.9,101.9,101.74,101.77,3009.0,90.3246,90.3246,90.1827,90.2093,3009.0
2018-11-09 13:35:00,101.78,101.83,101.78,101.8,5521.0,90.2182,90.2625,90.2182,90.2359,5521.0
2018-11-09 13:40:00,101.81,101.88,101.77,101.82,7199.0,90.2448,90.3068,90.2093,90.2537,7199.0
2018-11-09 13:45:00,101.78,101.79,101.66,101.7,5520.0,90.2182,90.2271,90.1118,90.1473,5520.0
2018-11-09 13:50:00,101.71,101.75,101.71,101.75,1989.0,90.1562,90.1916,90.1562,90.1916,1989.0
2018-11-09 13:55:00,101.75,101.83,101.74,101.78,13148.0,90.1916,90.2625,90.1827,90.2182,13148.0
2018-11-09 14:00:00,101.75,101.83,101.74,101.82,5072.0,90.1916,90.2625,90.1827,90.2537,5072.0
2018-11-09 14:05:00,101.88,101.88,101.78,101.78,1023.0,90.3068,90.3068,90.2182,90.2182,1023.0
2018-11-09 14:10:00,101.71,101.71,101.63,101.66,2869.0,90.1562,90.1562,90.0852,90.1118,2869.0
2018-11-09 14:15:00,101.68,101.69,101.6,101.61,5544.0,90.1296,90.1384,90.0586,90.0675,5544.0
2018-11-09 14:20:00,101.6,101.62,101.53,101.62,15382.0,90.0586,90.0764,89.9966,90.0764,15382.0
2018-11-09 14:25:00,101.64,101.69,101.62,101.63,14312.0,90.0941,90.1384,90.0764,90.0852,14312.0
2018-11-09 14:30:00,101.68,101.81,101.68,101.81,10367.0,90.1296,90.2448,90.1296,90.2448,10367.0
2018-11-09 14:35:00,101.82,101.91,101.82,101.89,1911.0,90.2537,90.3334,90.2537,90.3157,1911.0
2018-11-09 14:40:00,101.93,102.0,101.93,101.96,4394.0,90.3512,90.4132,90.3512,90.3778,4394.0
2018-11-09 14:45:00,101.96,102.02,101.89,101.92,4863.0,90.3778,90.4309,90.3157,90.3423,4863.0
2018-11-09 14:50:00,101.95,102.12,101.94,102.09,9562.0,90.3689,90.5196,90.36,90.493,9562.0
2018-11-09 14:55:00,102.06,102.17,102.06,102.06,7694.0,90.4664,90.5639,90.4664,90.4664,7694.0
2018-11-09 15:00:00,102.06,102.09,102.03,102.04,7835.0,90.4664,90.493,90.4398,90.4487,7835.0
2018-11-09 15:05:00,102.04,102.13,101.99,102.09,2491.0,90.4487,90.5284,90.4043,90.493,2491.0
2018-11-09 15:10:00,102.08,102.22,102.02,102.2,3560.0,90.4841,90.6082,90.4309,90.5905,3560.0
2018-11-09 15:15:00,102.23,102.27,102.12,102.16,6054.0,90.6171,90.6525,90.5196,90.555,6054.0
2018-11-09 15:20:00,102.2,102.4,102.14,102.36,9265.0,90.5905,90.7678,90.5373,90.7323,9265.0
2018-11-09 15:25:00,102.36,102.36,102.3,102.33,3054.0,90.7323,90.7323,90.6791,90.7057,3054.0
2018-11-09 15:30:00,102.32,102.38,102.28,102.32,6771.0,90.6969,90.75,90.6614,90.6969,6771.0
2018-11-09 15:35:00,102.34,102.38,102.28,102.32,25469.0,90.7146,90.75,90.6614,90.6969,25469.0
2018-11-09 15:40:00,102.38,102.48,102.38,102.48,5088.0,90.75,90.8387,90.75,90.8387,5088.0
2018-11-09 15:45:00,102.52,102.53,102.25,102.25,15729.0,90.8741,90.883,90.6348,90.6348,15729.0
2018-11-09 15:50:00,102.27,102.35,102.23,102.34,14590.0,90.6525,90.7235,90.6171,90.7146,14590.0
2018-11-09 15:55:00,102.35,102.37,102.18,102.18,22354.0,90.7235,90.7412,90.5728,90.5728,22354.0
2018-11-12 09:30:00,101.99,102.0,101.86,101.86,16790.0,90.4043,90.4132,90.2891,90.2891,16790.0
2018-11-12 09:35:00,101.88,101.97,101.87,101.87,5410.0,90.3068,90.3866,90.298,90.298,5410.0
2018-11-12 09:40:00,101.92,101.93,101.82,101.83,930.0,90.3423,90.3512,90.2537,90.2625,930.0
2018-11-12 09:45:00,101.83,101.83,101.76,101.77,3559.0,90.2625,90.2625,90.2005,90.2093,3559.0
2018-11-12 09:50:00,101.68,101.68,101.66,101.66,2740.0,90.1296,90.1296,90.1118,90.1118,2740.0
2018-11-12 09:55:00,101.71,101.77,101.67,101.67,2468.0,90.1562,90.2093,90.1207,90.1207,2468.0
2018-11-12 10:00:00,101.57,101.58,101.52,101.56,2881.0,90.0321,90.0409,89.9877,90.0232,2881.0
2018-11-12 10:05:00,101.52,101.66,101.52,101.66,7823.0,89.9877,90.1118,89.9877,90.1118,7823.0
2018-11-12 10:10:00,101.68,101.71,101.64,101.66,1627.0,90.1296,90.1562,90.0941,90.1118,1627.0
2018-11-12 10:15:00,101.67,101.71,101.66,101.66,1007.0,90.1207,90.1562,90.1118,90.1118,1007.0
2018-11-12 10:20:00,101.63,101.8,101.6,101.76,1256.0,90.0852,90.2359,90.0586,90.2005,1256.0
2018-11-12 10:25:00,101.85,101.86,101.82,101.82,2211.0,90.2802,90.2891,90.2537,90.2537,2211.0
2018-11-12 10:30:00,101.76,101.76,101.72,101.73,562.0,90.2005,90.2005,90.165,90.1739,562.0
2018-11-12 10:35:00,101.72,101.77,101.58,101.64,4375.0,90.165,90.2093,90.0409,90.0941,4375.0
2018-11-12 10:40:00,101.55,101.65,101.55,101.64,847.0,90.0143,90.103,90.0143,90.0941,847.0
2018-11-12 10:45:00,101.57,101.59,101.5,101.5,4838.0,90.0321,90.0498,89.97,89.97,4838.0
2018-11-12 10:50:00,101.5,101.5,101.41,101.41,3470.0,89.97,89.97,89.8902,89.8902,3470.0
2018-11-12 10:55:00,101.41,101.43,101.38,101.39,4184.0,89.8902,89.908,89.8636,89.8725,4184.0
2018-11-12 11:00:00,101.37,101.37,101.26,101.33,8694.0,89.8548,89.8548,89.7573,89.8193,8694.0
2018-11-12 11:05:00,101.29,101.42,101.29,101.36,13080.0,89.7839,89.8991,89.7839,89.8459,13080.0
2018-11-12 11:10:00,101.36,101.36,101.27,101.28,2199.0,89.8459,89.8459,89.7661,89.775,2199.0
2018-11-12 11:15:00,101.21,101.21,101.01,101.01,2213.0,89.713,89.713,89.5357,89.5357,2213.0
2018-11-12 11:20:00,101.01,101.14,100.99,101.13,10812.0,89.5357,89.6509,89.5179,89.642,10812.0
2018-11-12 11:25:00,101.15,101.18,101.06,101.07,2360.0,89.6598,89.6864,89.58,89.5889,2360.0
2018-11-12 11:30:00,100.99,101.07,100.96,101.05,5476.0,89.5179,89.5889,89.4914,89.5711,5476.0
2018-11-12 11:35:00,101.11,101.12,101.02,101.04,2492.0,89.6243,89.6332,89.5445,89.5623,2492.0
2018-11-12 11:40:00,101.13,101.18,101.09,101.14,2298.0,89.642,89.6864,89.6066,89.6509,2298.0
2018-11-12 11:45:00,101.1,101.19,101.09,101.17,4391.0,89.6154,89.6952,89.6066,89.6775,4391.0
2018-11-12 11:50:00,101.14,101.19,101.0,101.19,2758.0,89.6509,89.6952,89.5268,89.6952,2758.0
2018-11-12 11:55:00,101.17,101.24,101.16,101.23,1928.0,89.6775,89.7395,89.6686,89.7307,1928.0
2018-11-12 12:00:00,101.23,101.28,101.19,101.27,11898.0,89.7307,89.775,89.6952,89.7661,11898.0
2018-11-12 12:05:00,101.32,101.45,101.32,101.43,7759.0,89.8105,89.9257,89.8105,89.908,7759.0
2018-11-12 12:10:00,101.36,101.39,101.34,101.36,2275.0,89.8459,89.8725,89.8282,89.8459,2275.0
2018-11-12 12:15:00,101.4,101.46,101.4,101.42,945.0,89.8814,89.9346,89.8814,89.8991,945.0
2018-11-12 12:20:00,101.35,101.39,101.3,101.38,2610.0,89.837,89.8725,89.7927,89.8636,2610.0
2018-11-12 12:25:00,101.34,101.36,101.29,101.34,1360.0,89.8282,89.8459,89.7839,89.8282,1360.0
2018-11-12 12:30:00,101.33,101.33,101.19,101.19,1247.0,89.8193,89.8193,89.6952,89.6952,1247.0
2018-11-12 12:35:00,101.19,101.35,101.19,101.31,1496.0,89.6952,89.837,89.6952,89.8016,1496.0
2018-11-12 12:40:00,101.27,101.37,101.26,101.35,39495.0,89.7661,89.8548,89.7573,89.837,39495.0
2018-11-12 12:45:00,101.34,101.34,101.28,101.29,2759.0,89.8282,89.8282,89.775,89.7839,2759.0
2018-11-12 12:50:00,101.3,101.31,101.22,101.22,2634.0,89.7927,89.8016,89.7218,89.7218,2634.0
2018-11-12 12:55:00,101.24,101.28,101.13,101.13,600.0,89.7395,89.775,89.642,89.642,600.0
2018-11-12 13:00:00,101.16,101.16,101.12,101.12,1506.0,89.6686,89.6686,89.6332,89.6332,1506.0
2018-11-12 13:05:00,101.13,101.14,101.01,101.06,4051.0,89.642,89.6509,89.5357,89.58,4051.0
2018-11-12 13:10:00,101.08,101.08,101.06,101.07,1100.0,89.5977,89.5977,89.58,89.5889,1100.0
2018-11-12 13:15:00,101.02,101.03,100.96,100.97,1401.0,89.5445,89.5534,89.4914,89.5002,1401.0
2018-11-12 13:20:00,100.95,101.01,100.94,100.99,1378.0,89.4825,89.5357,89.4736,89.5179,1378.0
2018-11-12 13:25:00,101.0,101.15,100.98,101.07,6850.0,89.5268,89.6598,89.5091,89.5889,6850.0
2018-11-12 13:30:00,101.09,101.16,101.05,101.14,23221.0,89.6066,89.6686,89.5711,89.6509,23221.0
2018-11-12 13:35:00,101.12,101.13,101.08,101.09,26505.0,89.6332,89.642,89.5977,89.6066,26505.0
2018-11-12 13:40:00,101.09,101.11,100.99,100.99,12386.0,89.6066,89.6243,89.5179,89.5179,12386.0
2018-11-12 13:45:00,100.98,101.1,100.88,101.06,5307.0,89.5091,89.6154,89.4204,89.58,5307.0
2018-11-12 13:50:00,101.1,101.34,101.1,101.29,5768.0,89.6154,89.8282,89.6154,89.7839,5768.0
2018-11-12 13:55:00,101.27,101.29,101.2,101.21,1327.0,89.7661,89.7839,89.7041,89.713,1327.0
2018-11-12 14:00:00,101.18,101.38,101.18,101.37,5180.0,89.6864,89.8636,89.6864,89.8548,5180.0
2018-11-12 14:05:00,101.36,101.37,101.28,101.28,1309.0,89.8459,89.8548,89.775,89.775,1309.0
2018-11-12 14:10:00,101.31,101.42,101.29,101.34,7979.0,89.8016,89.8991,89.7839,89.8282,7979.0
2018-11-12 14:15:00,101.4,101.5,101.4,101.48,2379.0,89.8814,89.97,89.8814,89.9523,2379.0
2018-11-12 14:20:00,101.47,101.48,101.37,101.38,3827.0,89.9434,89.9523,89.8548,89.8636,3827.0
2018-11-12 14:25:00,101.4,101.4,101.26,101.27,5763.0,89.8814,89.8814,89.7573,89.7661,5763.0
2018-11-12 14:30:00,101.29,101.33,101.29,101.33,1502.0,89.7839,89.8193,89.7839,89.8193,1502.0
2018-11-12 14:35:00,101.34,101.34,101.12,101.18,11457.0,89.8282,89.8282,89.6332,89.6864,11457.0
2018-11-12 14:40:00,101.2,101.35,101.18,101.34,2380.0,89.7041,89.837,89.6864,89.8282,2380.0
2018-11-12 14:45:00,101.37,101.49,101.37,101.45,16218.0,89.8548,89.9611,89.8548,89.9257,16218.0
2018-11-12 14:50:00,101.43,101.43,101.25,101.25,5935.0,89.908,89.908,89.7484,89.7484,5935.0
2018-11-12 14:55:00,101.27,101.27,101.1,101.1,9548.0,89.7661,89.7661,89.6154,89.6154,9548.0
2018-11-12 15:00:00,101.12,101.18,101.04,101.12,2747.0,89.6332,89.6864,89.5623,89.6332,2747.0
2018-11-12 15:05:00,101.05,101.05,100.94,100.99,10164.0,89.5711,89.5711,89.4736,89.5179,10164.0
2018-11-12 15:10:00,100.98,101.07,100.88,101.04,9798.0,89.5091,89.5889,89.4204,89.5623,9798.0
2018-11-12 15:15:00,101.05,101.11,100.94,101.11,25384.0,89.5711,89.6243,89.4736,89.6243,25384.0
2018-11-12 15:20:00,101.07,101.26,101.07,101.17,8404.0,89.5889,89.7573,89.5889,89.6775,8404.0
2018-11-12 15:25:00,101.17,101.21,101.12,101.14,8019.0,89.6775,89.713,89.6332,89.6509,8019.0
2018-11-12 15:30:00,101.12,101.12,100.87,100.89,17070.0,89.6332,89.6332,89.4116,89.4293,17070.0
2018-11-12 15:35:00,100.88,100.95,100.86,100.9,83928.0,89.4204,89.4825,89.4027,89.4382,83928.0
2018-11-12 15:40:00,100.89,100.99,100.79,100.9,19035.0,89.4293,89.5179,89.3407,89.4382,19035.0
2018-11-12 15:45:00,100.93,100.99,100.8,100.81,18256.0,89.4648,89.5179,89.3495,89.3584,18256.0
2018-11-12 15:50:00,100.8,100.82,100.45,100.46,45967.0,89.3495,89.3673,89.0393,89.0481,45967.0
2018-11-12 15:55:00,100.48,100.61,100.47,100.6,52962.0,89.0659,89.1811,89.057,89.1722,52962.0
2018-11-13 09:30:00,100.9,101.16,100.9,101.1,26743.0,89.4382,89.6686,89.4382,89.6154,26743.0
2018-11-13 09:35:00,101.13,101.14,101.06,101.11,5350.0,89.642,89.6509,89.58,89.6243,5350.0
2018-11-13 09:40:00,101.08,101.14,100.99,101.03,13892.0,89.5977,89.6509,89.5179,89.5534,13892.0
2018-11-13 09:45:00,101.05,101.24,101.04,101.12,28265.0,89.5711,89.7395,89.5623,89.6332,28265.0
2018-11-13 09:50:00,101.1,101.16,101.03,101.16,5285.0,89.6154,89.6686,89.5534,89.6686,5285.0
2018-11-13 09:55:00,101.1,101.11,100.99,101.05,5265.0,89.6154,89.6243,89.5179,89.5711,5265.0
2018-11-13 10:00:00,101.07,101.08,100.9,100.93,14972.0,89.5889,89.5977,89.4382,89.4648,14972.0
2018-11-13 10:05:00,100.91,101.15,100.89,101.12,6909.0,89.447,89.6598,89.4293,89.6332,6909.0
2018-11-13 10:10:00,101.14,101.14,101.02,101.08,6930.0,89.6509,89.6509,89.5445,89.5977,6930.0
2018-11-13 10:15:00,101.09,101.18,101.08,101.13,11533.0,89.6066,89.6864,89.5977,89.642,11533.0
2018-11-13 10:20:00,101.06,101.06,100.72,100.72,6468.0,89.58,89.58,89.2786,89.2786,6468.0
2018-11-13 10:25:00,100.74,100.78,100.54,100.54,2679.0,89.2963,89.3318,89.1191,89.1191,2679.0
2018-11-13 10:30:00,100.51,100.66,100.44,100.66,6038.0,89.0925,89.2254,89.0304,89.2254,6038.0
2018-11-13 10:35:00,100.63,100.8,100.63,100.71,4744.0,89.1988,89.3495,89.1988,89.2697,4744.0
2018-11-13 10:40:00,100.68,100.88,100.59,100.73,9107.0,89.2432,89.4204,89.1634,89.2875,9107.0
2018-11-13 10:45:00,100.79,100.96,100.78,100.88,4522.0,89.3407,89.4914,89.3318,89.4204,4522.0
2018-11-13 10:50:00,100.88,100.89,100.75,100.83,3247.0,89.4204,89.4293,89.3052,89.3761,3247.0
2018-11-13 10:55:00,100.84,101.01,100.83,100.96,3884.0,89.385,89.5357,89.3761,89.4914,3884.0
2018-11-13 11:00:00,100.96,101.37,100.96,101.36,25747.0,89.4914,89.8548,89.4914,89.8459,25747.0
2018-11-13 11:05:00,101.33,101.33,101.21,101.21,3739.0,89.8193,89.8193,89.713,89.713,3739.0
2018-11-13 11:10:00,101.2,101.34,101.2,101.31,7593.0,89.7041,89.8282,89.7041,89.8016,7593.0
2018-11-13 11:15:00,101.32,101.65,101.24,101.63,20378.0,89.8105,90.103,89.7395,90.0852,20378.0
2018-11-13 11:20:00,101.64,101.64,101.47,101.48,8103.0,90.0941,90.0941,89.9434,89.9523,8103.0
2018-11-13 11:25:00,101.47,101.54,101.42,101.44,25565.0,89.9434,90.0055,89.8991,89.9168,25565.0
2018-11-13 11:30:00,101.44,101.48,101.38,101.48,13091.0,89.9168,89.9523,89.8636,89.9523,13091.0
2018-11-13 11:35:00,101.45,101.51,101.26,101.27,20128.0,89.9257,89.9789,89.7573,89.7661,20128.0
2018-11-13 11:40:00,101.27,101.31,101.25,101.31,1988.0,89.7661,89.8016,89.7484,89.8016,1988.0
2018-11-13 11:45:00,101.32,101.39,101.29,101.39,11719.0,89.8105,89.8725,89.7839,89.8725,11719.0
2018-11-13 11:50:00,101.37,101.5,101.3,101.3,12250.0,89.8548,89.97,89.7927,89.7927,12250.0
2018-11-13 11:55:00,101.33,101.39,101.3,101.39,9834.0,89.8193,89.8725,89.7927,89.8725,9834.0
2018-11-13 12:00:00,101.42,101.51,101.39,101.42,20699.0,89.8991,89.9789,89.8725,89.8991,20699.0
2018-11-13 12:05:00,101.42,101.42,101.21,101.22,4311.0,89.8991,89.8991,89.713,89.7218,4311.0
2018-11-13 12:10:00,101.19,101.27,101.18,101.27,4395.0,89.6952,89.7661,89.6864,89.7661,4395.0
2018-11-13 12:15:00,101.31,101.32,101.22,101.28,3416.0,89.8016,89.8105,89.7218,89.775,3416.0
2018-11-13 12:20:00,101.29,101.33,101.25,101.25,2554.0,89.7839,89.8193,89.7484,89.7484,2554.0
2018-11-13 12:25:00,101.34,101.41,101.33,101.33,4974.0,89.8282,89.8902,89.8193,89.8193,4974.0
2018-11-13 12:30:00,101.31,101.31,101.27,101.29,4606.0,89.8016,89.8016,89.7661,89.7839,4606.0
2018-11-13 12:35:00,101.28,101.28,101.14,101.15,5793.0,89.775,89.775,89.6509,89.6598,5793.0
2018-11-13 12:40:00,101.13,101.13,100.94,101.02,18683.0,89.642,89.642,89.4736,89.5445,18683.0
2018-11-13 12:45:00,101.01,101.04,100.99,101.02,8201.0,89.5357,89.5623,89.5179,89.5445,8201.0
2018-11-13 12:50:00,100.99,101.04,100.94,101.02,2889.0,89.5179,89.5623,89.4736,89.5445,2889.0
2018-11-13 12:55:00,100.98,100.98,100.91,100.94,4163.0,89.5091,89.5091,89.447,89.4736,4163.0
2018-11-13 13:00:00,100.98,101.06,100.97,101.03,997.0,89.5091,89.58,89.5002,89.5534,997.0
2018-11-13 13:05:00,101.04,101.04,100.93,100.93,2090.0,89.5623,89.5623,89.4648,89.4648,2090.0
2018-11-13 13:10:00,100.93,100.94,100.78,100.78,8244.0,89.4648,89.4736,89.3318,89.3318,8244.0
2018-11-13 13:15:00,100.82,100.84,100.73,100.82,10575.0,89.3673,89.385,89.2875,89.3673,10575.0
2018-11-13 13:20:00,100.84,100.92,100.82,100.92,2413.0,89.385,89.4559,89.3673,89.4559,2413.0
2018-11-13 13:25:00,100.9,100.9,100.71,100.85,4198.0,89.4382,89.4382,89.2697,89.3938,4198.0
2018-11-13 13:30:00,100.84,101.03,100.83,101.02,6771.0,89.385,89.5534,89.3761,89.5445,6771.0
2018-11-13 13:35:00,101.01,101.12,100.96,101.12,6579.0,89.5357,89.6332,89.4914,89.6332,6579.0
2018-11-13 13:40:00,101.11,101.11,101.06,101.07,6305.0,89.6243,89.6243,89.58,89.5889,6305.0
2018-11-13 13:45:00,101.05,101.06,100.91,100.94,2699.0,89.5711,89.58,89.447,89.4736,2699.0
2018-11-13 13:50:00,100.96,101.0,100.96,100.97,575.0,89.4914,89.5268,89.4914,89.5002,575.0
2018-11-13 13:55:00,100.94,101.01,100.89,100.9,1936.0,89.4736,89.5357,89.4293,89.4382,1936.0
2018-11-13 14:00:00,100.85,100.94,100.77,100.77,6549.0,89.3938,89.4736,89.3229,89.3229,6549.0
2018-11-13 14:05:00,100.81,100.81,100.75,100.78,2800.0,89.3584,89.3584,89.3052,89.3318,2800.0
2018-11-13 14:10:00,100.8,100.83,100.67,100.67,3698.0,89.3495,89.3761,89.2343,89.2343,3698.0
2018-11-13 14:15:00,100.64,100.64,100.49,100.56,4762.0,89.2077,89.2077,89.0747,89.1368,4762.0
2018-11-13 14:20:00,100.56,100.57,100.35,100.49,10467.0,89.1368,89.1457,88.9506,89.0747,10467.0
2018-11-13 14:25:00,100.49,100.57,100.45,100.57,8514.0,89.0747,89.1457,89.0393,89.1457,8514.0
2018-11-13 14:30:00,100.56,100.6,100.5,100.6,4354.0,89.1368,89.1722,89.0836,89.1722,4354.0
2018-11-13 14:35:00,100.62,100.73,100.62,100.67,4785.0,89.19,89.2875,89.19,89.2343,4785.0
2018-11-13 14:40:00,100.63,100.63,100.34,100.38,2794.0,89.1988,89.1988,88.9418,88.9772,2794.0
2018-11-13 14:45:00,100.4,100.51,100.3,100.49,5020.0,88.995,89.0925,88.9063,89.0747,5020.0
2018-11-13 14:50:00,100.46,100.55,100.44,100.51,10822.0,89.0481,89.1279,89.0304,89.0925,10822.0
2018-11-13 14:55:00,100.64,100.66,100.48,100.57,4926.0,89.2077,89.2254,89.0659,89.1457,4926.0
2018-11-13 15:00:00,100.49,100.78,100.48,100.75,11182.0,89.0747,89.3318,89.0659,89.3052,11182.0
2018-11-13 15:05:00,100.74,100.74,100.52,100.61,7988.0,89.2963,89.2963,89.1013,89.1811,7988.0
2018-11-13 15:10:00,100.55,100.61,100.49,100.51,11730.0,89.1279,89.1811,89.0747,89.0925,11730.0
2018-11-13 15:15:00,100.51,100.56,100.37,100.41,11591.0,89.0925,89.1368,88.9684,89.0038,11591.0
2018-11-13 15:20:00,100.39,100.45,100.33,100.33,7095.0,88.9861,89.0393,88.9329,88.9329,7095.0
2018-11-13 15:25:00,100.48,100.61,100.48,100.48,8742.0,89.0659,89.1811,89.0659,89.0659,8742.0
2018-11-13 15:30:00,100.47,100.52,100.25,100.32,31009.0,89.057,89.1013,88.862,88.9241,31009.0
2018-11-13 15:35:00,100.38,100.66,100.35,100.54,10770.0,88.9772,89.2254,88.9506,89.1191,10770.0
2018-11-13 15:40:00,100.54,100.59,100.49,100.52,17636.0,89.1191,89.1634,89.0747,89.1013,17636.0
2018-11-13 15:45:00,100.54,100.68,100.5,100.66,37873.0,89.1191,89.2432,89.0836,89.2254,37873.0
2018-11-13 15:50:00,100.69,100.72,100.65,100.72,52483.0,89.252,89.2786,89.2166,89.2786,52483.0
2018-11-13 15:55:00,100.7,100.7,100.54,100.57,35105.0,89.2609,89.2609,89.1191,89.1457,35105.0
2018-11-14 09:30:00,101.14,101.3,101.14,101.23,9214.0,89.6509,89.7927,89.6509,89.7307,9214.0
2018-11-14 09:35:00,101.26,101.29,101.24,101.25,3785.0,89.7573,89.7839,89.7395,89.7484,3785.0
2018-11-14 09:40:00,101.24,101.45,101.24,101.41,5982.0,89.7395,89.9257,89.7395,89.8902,5982.0
2018-11-14 09:45:00,101.48,101.48,101.29,101.32,6308.0,89.9523,89.9523,89.7839,89.8105,6308.0
2018-11-14 09:50:00,101.32,101.32,101.21,101.26,1328.0,89.8105,89.8105,89.713,89.7573,1328.0
2018-11-14 09:55:00,101.22,101.36,101.2,101.35,20129.0,89.7218,89.8459,89.7041,89.837,20129.0
2018-11-14 10:00:00,101.38,101.39,101.27,101.32,5016.0,89.8636,89.8725,89.7661,89.8105,5016.0
2018-11-14 10:05:00,101.28,101.36,101.19,101.19,4886.0,89.775,89.8459,89.6952,89.6952,4886.0
2018-11-14 10:10:00,101.19,101.21,101.12,101.13,1569.0,89.6952,89.713,89.6332,89.642,1569.0
2018-11-14 10:15:00,100.98,101.05,100.98,100.99,9339.0,89.5091,89.5711,89.5091,89.5179,9339.0
2018-11-14 10:20:00,101.02,101.1,101.0,101.05,14378.0,89.5445,89.6154,89.5268,89.5711,14378.0
2018-11-14 10:25:00,100.97,100.97,100.9,100.97,4923.0,89.5002,89.5002,89.4382,89.5002,4923.0
2018-11-14 10:30:00,100.98,101.01,100.94,100.95,3478.0,89.5091,89.5357,89.4736,89.4825,3478.0
2018-11-14 10:35:00,100.96,101.09,100.94,101.06,7621.0,89.4914,89.6066,89.4736,89.58,7621.0
2018-11-14 10:40:00,101.0,101.02,100.92,101.02,2200.0,89.5268,89.5445,89.4559,89.5445,2200.0
2018-11-14 10:45:00,101.02,101.12,100.97,101.03,5884.0,89.5445,89.6332,89.5002,89.5534,5884.0
2018-11-14 10:50:00,100.93,101.01,100.72,100.74,10007.0,89.4648,89.5357,89.2786,89.2963,10007.0
2018-11-14 10:55:00,100.76,100.81,100.73,100.81,3615.0,89.3141,89.3584,89.2875,89.3584,3615.0
2018-11-14 11:00:00,100.74,100.78,100.61,100.63,1700.0,89.2963,89.3318,89.1811,89.1988,1700.0
2018-11-14 11:05:00,100.6,100.64,100.51,100.55,4474.0,89.1722,89.2077,89.0925,89.1279,4474.0
2018-11-14 11:10:00,100.55,100.6,100.5,100.52,5616.0,89.1279,89.1722,89.0836,89.1013,5616.0
2018-11-14 11:15:00,100.53,100.6,100.49,100.52,6557.0,89.1102,89.1722,89.0747,89.1013,6557.0
2018-11-14 11:20:00,100.51,100.54,100.41,100.46,2647.0,89.0925,89.1191,89.0038,89.0481,2647.0
2018-11-14 11:25:00,100.46,100.56,100.42,100.43,4712.0,89.0481,89.1368,89.0127,89.0216,4712.0
2018-11-14 11:30:00,100.43,100.49,100.36,100.4,2807.0,89.0216,89.0747,88.9595,88.995,2807.0
2018-11-14 11:35:00,100.4,100.4,100.16,100.18,12293.0,88.995,88.995,88.7822,88.8,12293.0
2018-11-14 11:40:00,100.18,100.2,100.12,100.19,5371.0,88.8,88.8177,88.7468,88.8088,5371.0
2018-11-14 11:45:00,100.16,100.18,100.14,100.16,3166.0,88.7822,88.8,88.7645,88.7822,3166.0
2018-11-14 11:50:00,100.16,100.31,100.12,100.27,7877.0,88.7822,88.9152,88.7468,88.8797,7877.0
2018-11-14 11:55:00,100.26,100.43,100.25,100.39,3247.0,88.8709,89.0216,88.862,88.9861,3247.0
2018-11-14 12:00:00,100.44,100.47,100.37,100.39,11323.0,89.0304,89.057,88.9684,88.9861,11323.0
2018-11-14 12:05:00,100.34,100.4,100.28,100.28,7201.0,88.9418,88.995,88.8886,88.8886,7201.0
2018-11-14 12:10:00,100.24,100.28,100.11,100.11,12487.0,88.8531,88.8886,88.7379,88.7379,12487.0
2018-11-14 12:15:00,100.15,100.35,100.15,100.35,2163.0,88.7734,88.9506,88.7734,88.9506,2163.0
2018-11-14 12:20:00,100.35,100.52,100.35,100.47,3108.0,88.9506,89.1013,88.9506,89.057,3108.0
2018-11-14 12:25:00,100.49,100.53,100.47,100.53,1549.0,89.0747,89.1102,89.057,89.1102,1549.0
2018-11-14 12:30:00,100.47,100.48,100.29,100.29,1300.0,89.057,89.0659,88.8975,88.8975,1300.0
2018-11-14 12:35:00,100.24,100.24,100.05,100.2,4810.0,88.8531,88.8531,88.6847,88.8177,4810.0
2018-11-14 12:40:00,100.19,100.19,100.06,100.12,11972.0,88.8088,88.8088,88.6936,88.7468,11972.0
2018-11-14 12:45:00,100.13,100.21,100.11,100.16,5875.0,88.7556,88.8265,88.7379,88.7822,5875.0
2018-11-14 12:50:00,100.18,100.33,100.14,100.21,10746.0,88.8,88.9329,88.7645,88.8265,10746.0
2018-11-14 12:55:00,100.22,100.28,99.97,100.05,54678.0,88.8354,88.8886,88.6138,88.6847,54678.0
2018-11-14 13:00:00,100.05,100.18,99.99,100.08,22685.0,88.6847,88.8,88.6315,88.7113,22685.0
2018-11-14 13:05:00,100.04,100.16,100.04,100.09,11945.0,88.6759,88.7822,88.6759,88.7202,11945.0
2018-11-14 13:10:00,100.02,100.02,99.85,100.0,24685.0,88.6581,88.6581,88.5074,88.6404,24685.0
2018-11-14 13:15:00,100.01,100.16,100.0,100.14,12757.0,88.6493,88.7822,88.6404,88.7645,12757.0
2018-11-14 13:20:00,100.13,100.19,100.01,100.02,3877.0,88.7556,88.8088,88.6493,88.6581,3877.0
2018-11-14 13:25:00,99.97,100.02,99.93,100.0,9697.0,88.6138,88.6581,88.5784,88.6404,9697.0
2018-11-14 13:30:00,100.02,100.07,99.88,99.94,8723.0,88.6581,88.7025,88.534,88.5872,8723.0
2018-11-14 13:35:00,99.91,99.97,99.85,99.85,1720.0,88.5606,88.6138,88.5074,88.5074,1720.0
2018-11-14 13:40:00,99.8,99.8,99.65,99.66,10820.0,88.4631,88.4631,88.3302,88.339,10820.0
2018-11-14 13:45:00,99.64,99.68,99.59,99.6,2948.0,88.3213,88.3568,88.277,88.2858,2948.0
2018-11-14 13:50:00,99.57,99.64,99.55,99.6,4462.0,88.2592,88.3213,88.2415,88.2858,4462.0
2018-11-14 13:55:00,99.63,99.75,99.63,99.73,7776.0,88.3124,88.4188,88.3124,88.4011,7776.0
2018-11-14 14:00:00,99.67,99.67,99.39,99.4,11176.0,88.3479,88.3479,88.0997,88.1086,11176.0
2018-11-14 14:05:00,99.39,99.47,99.33,99.46,4127.0,88.0997,88.1706,88.0465,88.1617,4127.0
2018-11-14 14:10:00,99.46,99.67,99.46,99.67,3532.0,88.1617,88.3479,88.1617,88.3479,3532.0
2018-11-14 14:15:00,99.71,100.0,99.71,99.88,30719.0,88.3833,88.6404,88.3833,88.534,30719.0
2018-11-14 14:20:00,99.88,100.06,99.86,99.97,10477.0,88.534,88.6936,88.5163,88.6138,10477.0
2018-11-14 14:25:00,99.91,99.93,99.78,99.79,3693.0,88.5606,88.5784,88.4454,88.4543,3693.0
2018-11-14 14:30:00,99.75,99.91,99.71,99.81,11162.0,88.4188,88.5606,88.3833,88.472,11162.0
2018-11-14 14:35:00,99.77,99.97,99.77,99.85,12094.0,88.4365,88.6138,88.4365,88.5074,12094.0
2018-11-14 14:40:00,99.86,99.9,99.71,99.75,12733.0,88.5163,88.5518,88.3833,88.4188,12733.0
2018-11-14 14:45:00,99.78,99.92,99.74,99.89,15984.0,88.4454,88.5695,88.4099,88.5429,15984.0
2018-11-14 14:50:00,99.89,100.1,99.88,100.1,13140.0,88.5429,88.729,88.534,88.729,13140.0
2018-11-14 14:55:00,100.11,100.34,100.11,100.32,22645.0,88.7379,88.9418,88.7379,88.9241,22645.0
2018-11-14 15:00:00,100.31,100.42,100.24,100.33,9793.0,88.9152,89.0127,88.8531,88.9329,9793.0
2018-11-14 15:05:00,100.37,100.55,100.35,100.47,19156.0,88.9684,89.1279,88.9506,89.057,19156.0
2018-11-14 15:10:00,100.46,100.51,100.38,100.44,14205.0,89.0481,89.0925,88.9772,89.0304,14205.0
2018-11-14 15:15:00,100.47,100.54,100.41,100.49,16687.0,89.057,89.1191,89.0038,89.0747,16687.0
2018-11-14 15:20:00,100.47,100.47,100.32,100.39,31477.0,89.057,89.057,88.9241,88.9861,31477.0
2018-11-14 15:25:00,100.38,100.39,100.27,100.34,6669.0,88.9772,88.9861,88.8797,88.9418,6669.0
2018-11-14 15:30:00,100.32,100.41,100.19,100.25,16317.0,88.9241,89.0038,88.8088,88.862,16317.0
2018-11-14 15:35:00,100.23,100.29,100.21,100.25,28647.0,88.8443,88.8975,88.8265,88.862,28647.0
2018-11-14 15:40:00,100.22,100.27,100.12,100.12,22811.0,88.8354,88.8797,88.7468,88.7468,22811.0
2018-11-14 15:45:00,100.13,100.22,100.08,100.09,22444.0,88.7556,88.8354,88.7113,88.7202,22444.0
2018-11-14 15:50:00,100.1,100.1,99.81,99.84,40631.0,88.729,88.729,88.472,88.4986,40631.0
2018-11-14 15:55:00,99.84,99.95,99.73,99.93,59873.0,88.4986,88.5961,88.4011,88.5784,59873.0
2018-11-15 09:30:00,99.39,99.39,98.88,99.11,21205.0,88.0997,88.0997,87.6476,87.8515,21205.0
2018-11-15 09:35:00,99.09,99.25,99.05,99.19,6393.0,87.8338,87.9756,87.7983,87.9224,6393.0
2018-11-15 09:40:00,99.11,99.34,99.06,99.34,18255.0,87.8515,88.0554,87.8072,88.0554,18255.0
2018-11-15 09:45:00,99.34,99.48,99.17,99.46,31395.0,88.0554,88.1795,87.9047,88.1617,31395.0
2018-11-15 09:50:00,99.41,99.41,99.14,99.26,12421.0,88.1174,88.1174,87.8781,87.9845,12421.0
2018-11-15 09:55:00,99.29,99.37,99.16,99.16,10902.0,88.0111,88.082,87.8958,87.8958,10902.0
2018-11-15 10:00:00,99.15,99.39,99.12,99.22,14810.0,87.887,88.0997,87.8604,87.949,14810.0
2018-11-15 10:05:00,99.22,99.28,99.1,99.12,36268.0,87.949,88.0022,87.8426,87.8604,36268.0
2018-11-15 10:10:00,99.09,99.3,99.09,99.26,18158.0,87.8338,88.0199,87.8338,87.9845,18158.0
2018-11-15 10:15:00,99.3,99.34,99.22,99.34,1956.0,88.0199,88.0554,87.949,88.0554,1956.0
2018-11-15 10:20:00,99.28,99.4,99.2,99.2,4383.0,88.0022,88.1086,87.9313,87.9313,4383.0
2018-11-15 10:25:00,99.17,99.24,99.17,99.21,7813.0,87.9047,87.9667,87.9047,87.9401,7813.0
2018-11-15 10:30:00,99.12,99.14,98.96,98.96,15369.0,87.8604,87.8781,87.7185,87.7185,15369.0
2018-11-15 10:35:00,98.96,98.96,98.78,98.88,44493.0,87.7185,87.7185,87.559,87.6476,44493.0
2018-11-15 10:40:00,98.91,99.07,98.9,98.96,8872.0,87.6742,87.816,87.6654,87.7185,8872.0
2018-11-15 10:45:00,98.97,99.22,98.96,99.17,11367.0,87.7274,87.949,87.7185,87.9047,11367.0
2018-11-15 10:50:00,99.16,99.31,99.12,99.29,22036.0,87.8958,88.0288,87.8604,88.0111,22036.0
2018-11-15 10:55:00,99.29,99.33,99.21,99.23,6387.0,88.0111,88.0465,87.9401,87.9579,6387.0
2018-11-15 11:00:00,99.25,99.43,99.17,99.43,17245.0,87.9756,88.1352,87.9047,88.1352,17245.0
2018-11-15 11:05:00,99.42,99.6,99.41,99.56,2551.0,88.1263,88.2858,88.1174,88.2504,2551.0
2018-11-15 11:10:00,99.5,99.58,99.49,99.56,1787.0,88.1972,88.2681,88.1883,88.2504,1787.0
2018-11-15 11:15:00,99.54,99.67,99.51,99.55,5370.0,88.2327,88.3479,88.2061,88.2415,5370.0
2018-11-15 11:20:00,99.59,99.84,99.59,99.81,7137.0,88.277,88.4986,88.277,88.472,7137.0
2018-11-15 11:25:00,99.78,99.8,99.65,99.73,14138.0,88.4454,88.4631,88.3302,88.4011,14138.0
2018-11-15 11:30:00,99.75,99.99,99.74,99.95,13712.0,88.4188,88.6315,88.4099,88.5961,13712.0
2018-11-15 11:35:00,99.98,100.02,99.87,99.95,11288.0,88.6227,88.6581,88.5252,88.5961,11288.0
2018-11-15 11:40:00,99.93,100.07,99.85,99.89,25438.0,88.5784,88.7025,88.5074,88.5429,25438.0
2018-11-15 11:45:00,99.89,99.98,99.87,99.93,4180.0,88.5429,88.6227,88.5252,88.5784,4180.0
2018-11-15 11:50:00,99.91,100.09,99.87,100.09,5140.0,88.5606,88.7202,88.5252,88.7202,5140.0
2018-11-15 11:55:00,100.02,100.05,99.96,100.03,7113.0,88.6581,88.6847,88.6049,88.667,7113.0
2018-11-15 12:00:00,100.05,100.15,99.93,100.09,9872.0,88.6847,88.7734,88.5784,88.7202,9872.0
2018-11-15 12:05:00,100.1,100.19,99.91,99.91,25891.0,88.729,88.8088,88.5606,88.5606,25891.0
2018-11-15 12:10:00,99.93,99.99,99.85,99.85,10013.0,88.5784,88.6315,88.5074,88.5074,10013.0
2018-11-15 12:15:00,99.83,99.94,99.83,99.89,3630.0,88.4897,88.5872,88.4897,88.5429,3630.0
2018-11-15 12:20:00,99.9,99.97,99.9,99.97,5281.0,88.5518,88.6138,88.5518,88.6138,5281.0
2018-11-15 12:25:00,99.97,100.05,99.84,100.04,7118.0,88.6138,88.6847,88.4986,88.6759,7118.0
2018-11-15 12:30:00,100.01,100.01,99.91,99.99,5125.0,88.6493,88.6493,88.5606,88.6315,5125.0
2018-11-15 12:35:00,100.02,100.11,99.94,100.11,5877.0,88.6581,88.7379,88.5872,88.7379,5877.0
2018-11-15 12:40:00,100.08,100.08,99.9,99.91,2870.0,88.7113,88.7113,88.5518,88.5606,2870.0
2018-11-15 12:45:00,99.91,99.91,99.87,99.91,3457.0,88.5606,88.5606,88.5252,88.5606,3457.0
2018-11-15 12:50:00,99.96,99.96,99.72,99.72,4797.0,88.6049,88.6049,88.3922,88.3922,4797.0
2018-11-15 12:55:00,99.67,99.68,99.6,99.67,6606.0,88.3479,88.3568,88.2858,88.3479,6606.0
2018-11-15 13:00:00,99.68,99.73,99.55,99.57,4174.0,88.3568,88.4011,88.2415,88.2592,4174.0
2018-11-15 13:05:00,99.57,99.59,99.43,99.47,9823.0,88.2592,88.277,88.1352,88.1706,9823.0
2018-11-15 13:10:00,99.43,99.6,99.43,99.6,4296.0,88.1352,88.2858,88.1352,88.2858,4296.0
2018-11-15 13:15:00,99.6,99.96,99.58,99.88,35416.0,88.2858,88.6049,88.2681,88.534,35416.0
2018-11-15 13:20:00,99.89,100.34,99.88,100.33,43939.0,88.5429,88.9418,88.534,88.9329,43939.0
2018-11-15 13:25:00,100.32,100.41,100.28,100.4,13545.0,88.9241,89.0038,88.8886,88.995,13545.0
2018-11-15 13:30:00,100.47,100.55,100.41,100.54,23103.0,89.057,89.1279,89.0038,89.1191,23103.0
2018-11-15 13:35:00,100.55,100.56,100.4,100.44,11258.0,89.1279,89.1368,88.995,89.0304,11258.0
2018-11-15 13:40:00,100.41,100.52,100.38,100.52,10439.0,89.0038,89.1013,88.9772,89.1013,10439.0
2018-11-15 13:45:00,100.53,100.61,100.31,100.31,23015.0,89.1102,89.1811,88.9152,88.9152,23015.0
2018-11-15 13:50:00,100.32,100.57,100.32,100.51,23762.0,88.9241,89.1457,88.9241,89.0925,23762.0
2018-11-15 13:55:00,100.52,100.7,100.52,100.61,17106.0,89.1013,89.2609,89.1013,89.1811,17106.0
2018-11-15 14:00:00,100.65,100.7,100.55,100.58,19503.0,89.2166,89.2609,89.1279,89.1545,19503.0
2018-11-15 14:05:00,100.59,100.67,100.58,100.64,6235.0,89.1634,89.2343,89.1545,89.2077,6235.0
2018-11-15 14:10:00,100.6,100.64,100.54,100.61,13557.0,89.1722,89.2077,89.1191,89.1811,13557.0
2018-11-15 14:15:00,100.57,100.57,100.43,100.47,18126.0,89.1457,89.1457,89.0216,89.057,18126.0
2018-11-15 14:20:00,100.48,100.57,100.46,100.55,4306.0,89.0659,89.1457,89.0481,89.1279,4306.0
2018-11-15 14:25:00,100.54,100.82,100.51,100.81,9644.0,89.1191,89.3673,89.0925,89.3584,9644.0
2018-11-15 14:30:00,100.82,100.97,100.82,100.89,13677.0,89.3673,89.5002,89.3673,89.4293,13677.0
2018-11-15 14:35:00,100.89,100.89,100.69,100.74,10057.0,89.4293,89.4293,89.252,89.2963,10057.0
2018-11-15 14:40:00,100.71,100.76,100.69,100.69,21999.0,89.2697,89.3141,89.252,89.252,21999.0
2018-11-15 14:45:00,100.76,100.85,100.76,100.78,10459.0,89.3141,89.3938,89.3141,89.3318,10459.0
2018-11-15 14:50:00,100.78,100.79,100.57,100.64,19827.0,89.3318,89.3407,89.1457,89.2077,19827.0
2018-11-15 14:55:00,100.66,100.73,100.59,100.64,6774.0,89.2254,89.2875,89.1634,89.2077,6774.0
2018-11-15 15:00:00,100.63,100.63,100.14,100.28,57816.0,89.1988,89.1988,88.7645,88.8886,57816.0
2018-11-15 15:05:00,100.31,100.57,100.31,100.53,40110.0,88.9152,89.1457,88.9152,89.1102,40110.0
2018-11-15 15:10:00,100.55,100.78,100.53,100.78,18555.0,89.1279,89.3318,89.1102,89.3318,18555.0
2018-11-15 15:15:00,100.77,100.78,100.48,100.48,14121.0,89.3229,89.3318,89.0659,89.0659,14121.0
2018-11-15 15:20:00,100.45,100.52,100.28,100.39,30555.0,89.0393,89.1013,88.8886,88.9861,30555.0
2018-11-15 15:25:00,100.44,100.51,100.35,100.35,7196.0,89.0304,89.0925,88.9506,88.9506,7196.0
2018-11-15 15:30:00,100.37,100.6,100.37,100.49,17794.0,88.9684,89.1722,88.9684,89.0747,17794.0
2018-11-15 15:35:00,100.48,100.63,100.48,100.63,14571.0,89.0659,89.1988,89.0659,89.1988,14571.0
2018-11-15 15:40:00,100.62,100.66,100.49,100.57,11487.0,89.19,89.2254,89.0747,89.1457,11487.0
2018-11-15 15:45:00,100.57,100.61,100.46,100.49,17094.0,89.1457,89.1811,89.0481,89.0747,17094.0
2018-11-15 15:50:00,100.5,100.73,100.5,100.69,16254.0,89.0836,89.2875,89.0836,89.252,16254.0
2018-11-15 15:55:00,100.68,100.77,100.56,100.77,25252.0,89.2432,89.3229,89.1368,89.3229,25252.0
2018-11-16 09:30:00,100.45,100.51,100.43,100.47,8121.0,89.0393,89.0925,89.0216,89.057,8121.0
2018-11-16 09:35:00,100.49,100.49,100.34,100.41,2109.0,89.0747,89.0747,88.9418,89.0038,2109.0
2018-11-16 09:40:00,100.46,100.54,100.39,100.49,24172.0,89.0481,89.1191,88.9861,89.0747,24172.0
2018-11-16 09:45:00,100.53,100.73,100.53,100.71,14200.0,89.1102,89.2875,89.1102,89.2697,14200.0
2018-11-16 09:50:00,100.69,100.7,100.68,100.69,950.0,89.252,89.2609,89.2432,89.252,950.0
2018-11-16 09:55:00,100.64,100.72,100.61,100.72,6703.0,89.2077,89.2786,89.1811,89.2786,6703.0
2018-11-16 10:00:00,100.67,100.75,100.64,100.75,5033.0,89.2343,89.3052,89.2077,89.3052,5033.0
2018-11-16 10:05:00,100.75,100.75,100.51,100.52,3131.0,89.3052,89.3052,89.0925,89.1013,3131.0
2018-11-16 10:10:00,100.53,100.59,100.52,100.59,8069.0,89.1102,89.1634,89.1013,89.1634,8069.0
2018-11-16 10:15:00,100.62,100.77,100.59,100.59,3238.0,89.19,89.3229,89.1634,89.1634,3238.0
2018-11-16 10:20:00,100.61,100.65,100.56,100.59,2662.0,89.1811,89.2166,89.1368,89.1634,2662.0
2018-11-16 10:25:00,100.69,100.71,100.6,100.61,4080.0,89.252,89.2697,89.1722,89.1811,4080.0
2018-11-16 10:30:00,100.72,100.85,100.72,100.84,1974.0,89.2786,89.3938,89.2786,89.385,1974.0
2018-11-16 10:35:00,100.89,100.98,100.89,100.95,3140.0,89.4293,89.5091,89.4293,89.4825,3140.0
2018-11-16 10:40:00,100.99,101.01,100.92,100.96,7826.0,89.5179,89.5357,89.4559,89.4914,7826.0
2018-11-16 10:45:00,100.97,101.02,100.86,100.89,2624.0,89.5002,89.5445,89.4027,89.4293,2624.0
2018-11-16 10:50:00,100.93,100.93,100.83,100.92,6795.0,89.4648,89.4648,89.3761,89.4559,6795.0
2018-11-16 10:55:00,100.91,100.96,100.83,100.86,6421.0,89.447,89.4914,89.3761,89.4027,6421.0
2018-11-16 11:00:00,100.83,100.88,100.77,100.81,12023.0,89.3761,89.4204,89.3229,89.3584,12023.0
2018-11-16 11:05:00,100.85,100.88,100.81,100.81,9633.0,89.3938,89.4204,89.3584,89.3584,9633.0
2018-11-16 11:10:00,100.83,100.86,100.7,100.72,9426.0,89.3761,89.4027,89.2609,89.2786,9426.0
2018-11-16 11:15:00,100.72,100.81,100.72,100.77,2821.0,89.2786,89.3584,89.2786,89.3229,2821.0
2018-11-16 11:20:00,100.7,100.74,100.61,100.69,3902.0,89.2609,89.2963,89.1811,89.252,3902.0
2018-11-16 11:25:00,100.68,100.76,100.67,100.7,3466.0,89.2432,89.3141,89.2343,89.2609,3466.0
2018-11-16 11:30:00,100.74,100.75,100.54,100.62,8944.0,89.2963,89.3052,89.1191,89.19,8944.0
2018-11-16 11:35:00,100.63,100.68,100.62,100.63,11855.0,89.1988,89.2432,89.19,89.1988,11855.0
2018-11-16 11:40:00,100.66,100.66,100.55,100.56,1226.0,89.2254,89.2254,89.1279,89.1368,1226.0
2018-11-16 11:45:00,100.59,100.62,100.55,100.59,9927.0,89.1634,89.19,89.1279,89.1634,9927.0
2018-11-16 11:50:00,100.57,100.6,100.48,100.55,13015.0,89.1457,89.1722,89.0659,89.1279,13015.0
2018-11-16 11:55:00,100.54,100.66,100.51,100.54,10262.0,89.1191,89.2254,89.0925,89.1191,10262.0
2018-11-16 12:00:00,100.54,100.6,100.47,100.5,9190.0,89.1191,89.1722,89.057,89.0836,9190.0
2018-11-16 12:05:00,100.52,100.72,100.52,100.71,12719.0,89.1013,89.2786,89.1013,89.2697,12719.0
2018-11-16 12:10:00,100.74,100.74,100.65,100.67,13867.0,89.2963,89.2963,89.2166,89.2343,13867.0
2018-11-16 12:15:00,100.69,100.7,100.6,100.67,3790.0,89.252,89.2609,89.1722,89.2343,3790.0
2018-11-16 12:20:00,100.67,100.7,100.6,100.69,71502.0,89.2343,89.2609,89.1722,89.252,71502.0
2018-11-16 12:25:00,100.68,100.69,100.52,100.52,5048.0,89.2432,89.252,89.1013,89.1013,5048.0
2018-11-16 12:30:00,100.53,100.86,100.5,100.86,6306.0,89.1102,89.4027,89.0836,89.4027,6306.0
2018-11-16 12:35:00,100.93,101.21,100.9,101.08,29286.0,89.4648,89.713,89.4382,89.5977,29286.0
2018-11-16 12:40:00,101.13,101.21,101.08,101.1,3353.0,89.642,89.713,89.5977,89.6154,3353.0
2018-11-16 12:45:00,101.17,101.46,101.17,101.35,20507.0,89.6775,89.9346,89.6775,89.837,20507.0
2018-11-16 12:50:00,101.33,101.33,101.17,101.17,4565.0,89.8193,89.8193,89.6775,89.6775,4565.0
2018-11-16 12:55:00,101.14,101.19,101.12,101.19,2415.0,89.6509,89.6952,89.6332,89.6952,2415.0
2018-11-16 13:00:00,101.21,101.23,101.08,101.08,6478.0,89.713,89.7307,89.5977,89.5977,6478.0
2018-11-16 13:05:00,101.05,101.08,100.87,100.87,9013.0,89.5711,89.5977,89.4116,89.4116,9013.0
2018-11-16 13:10:00,100.96,101.03,100.95,101.01,5483.0,89.4914,89.5534,89.4825,89.5357,5483.0
2018-11-16 13:15:00,101.01,101.02,100.96,101.02,5462.0,89.5357,89.5445,89.4914,89.5445,5462.0
2018-11-16 13:20:00,100.96,100.98,100.9,100.98,2109.0,89.4914,89.5091,89.4382,89.5091,2109.0
2018-11-16 13:25:00,100.94,100.97,100.87,100.89,4764.0,89.4736,89.5002,89.4116,89.4293,4764.0
2018-11-16 13:30:00,100.89,100.91,100.86,100.89,831.0,89.4293,89.447,89.4027,89.4293,831.0
2018-11-16 13:35:00,100.77,100.88,100.77,100.86,23105.0,89.3229,89.4204,89.3229,89.4027,23105.0
2018-11-16 13:40:00,100.86,100.89,100.65,100.74,64831.0,89.4027,89.4293,89.2166,89.2963,64831.0
2018-11-16 13:45:00,100.77,100.79,100.68,100.77,42221.0,89.3229,89.3407,89.2432,89.3229,42221.0
2018-11-16 13:50:00,100.78,100.84,100.73,100.75,54063.0,89.3318,89.385,89.2875,89.3052,54063.0
2018-11-16 13:55:00,100.76,100.88,100.76,100.86,28217.0,89.3141,89.4204,89.3141,89.4027,28217.0
2018-11-16 14:00:00,100.88,100.95,100.87,100.92,4118.0,89.4204,89.4825,89.4116,89.4559,4118.0
2018-11-16 14:05:00,100.93,101.0,100.91,100.94,2980.0,89.4648,89.5268,89.447,89.4736,2980.0
2018-11-16 14:10:00,100.96,100.99,100.85,100.85,9594.0,89.4914,89.5179,89.3938,89.3938,9594.0
2018-11-16 14:15:00,100.86,100.96,100.83,100.93,1794.0,89.4027,89.4914,89.3761,89.4648,1794.0
2018-11-16 14:20:00,100.93,100.94,100.82,100.82,5054.0,89.4648,89.4736,89.3673,89.3673,5054.0
2018-11-16 14:25:00,100.77,101.06,100.77,101.01,7113.0,89.3229,89.58,89.3229,89.5357,7113.0
2018-11-16 14:30:00,101.07,101.09,101.06,101.08,500.0,89.5889,89.6066,89.58,89.5977,500.0
2018-11-16 14:35:00,101.06,101.13,101.04,101.12,3966.0,89.58,89.642,89.5623,89.6332,3966.0
2018-11-16 14:40:00,101.07,101.08,101.01,101.01,3668.0,89.5889,89.5977,89.5357,89.5357,3668.0
2018-11-16 14:45:00,101.02,101.07,101.02,101.04,8554.0,89.5445,89.5889,89.5445,89.5623,8554.0
2018-11-16 14:50:00,101.14,101.15,101.03,101.06,5374.0,89.6509,89.6598,89.5534,89.58,5374.0
2018-11-16 14:55:00,101.1,101.11,101.07,101.08,605.0,89.6154,89.6243,89.5889,89.5977,605.0
2018-11-16 15:00:00,101.14,101.2,101.09,101.1,13624.0,89.6509,89.7041,89.6066,89.6154,13624.0
2018-11-16 15:05:00,101.12,101.15,101.1,101.11,1857.0,89.6332,89.6598,89.6154,89.6243,1857.0
2018-11-16 15:10:00,101.12,101.18,101.12,101.17,2727.0,89.6332,89.6864,89.6332,89.6775,2727.0
2018-11-16 15:15:00,101.19,101.29,101.19,101.29,2757.0,89.6952,89.7839,89.6952,89.7839,2757.0
2018-11-16 15:20:00,101.29,101.3,101.25,101.27,3329.0,89.7839,89.7927,89.7484,89.7661,3329.0
2018-11-16 15:25:00,101.28,101.32,101.22,101.22,7778.0,89.775,89.8105,89.7218,89.7218,7778.0
2018-11-16 15:30:00,101.21,101.24,101.14,101.15,6316.0,89.713,89.7395,89.6509,89.6598,6316.0
2018-11-16 15:35:00,101.17,101.26,101.16,101.26,7232.0,89.6775,89.7573,89.6686,89.7573,7232.0
2018-11-16 15:40:00,101.27,101.27,101.22,101.26,9977.0,89.7661,89.7661,89.7218,89.7573,9977.0
2018-11-16 15:45:00,101.27,101.31,101.16,101.17,15746.0,89.7661,89.8016,89.6686,89.6775,15746.0
2018-11-16 15:50:00,101.2,101.2,101.1,101.13,9587.0,89.7041,89.7041,89.6154,89.642,9587.0
2018-11-16 15:55:00,101.12,101.13,101.03,101.12,28052.0,89.6332,89.642,89.5534,89.6332,28052.0
2018-11-19 09:30:00,100.95,101.18,100.86,100.95,9902.0,89.4825,89.6864,89.4027,89.4825,9902.0
2018-11-19 09:35:00,100.97,101.13,100.92,101.07,2952.0,89.5002,89.642,89.4559,89.5889,2952.0
2018-11-19 09:40:00,101.11,101.17,101.11,101.16,328.0,89.6243,89.6775,89.6243,89.6686,328.0
2018-11-19 09:45:00,101.04,101.07,101.0,101.02,4796.0,89.5623,89.5889,89.5268,89.5445,4796.0
2018-11-19 09:50:00,101.0,101.02,100.84,100.84,63858.0,89.5268,89.5445,89.385,89.385,63858.0
2018-11-19 09:55:00,100.84,100.91,100.8,100.91,94732.0,89.385,89.447,89.3495,89.447,94732.0
2018-11-19 10:00:00,100.82,100.86,100.78,100.78,1939.0,89.3673,89.4027,89.3318,89.3318,1939.0
2018-11-19 10:05:00,100.76,100.77,100.58,100.59,5127.0,89.3141,89.3229,89.1545,89.1634,5127.0
2018-11-19 10:10:00,100.55,100.69,100.54,100.67,1194.0,89.1279,89.252,89.1191,89.2343,1194.0
2018-11-19 10:15:00,100.65,100.72,100.65,100.7,1601.0,89.2166,89.2786,89.2166,89.2609,1601.0
2018-11-19 10:20:00,100.68,100.68,100.35,100.35,2272.0,89.2432,89.2432,88.9506,88.9506,2272.0
2018-11-19 10:25:00,100.42,100.48,100.4,100.45,8041.0,89.0127,89.0659,88.995,89.0393,8041.0
2018-11-19 10:30:00,100.45,100.48,100.24,100.27,9477.0,89.0393,89.0659,88.8531,88.8797,9477.0
2018-11-19 10:35:00,100.29,100.45,100.29,100.44,2660.0,88.8975,89.0393,88.8975,89.0304,2660.0
2018-11-19 10:40:00,100.44,100.51,100.43,100.44,3574.0,89.0304,89.0925,89.0216,89.0304,3574.0
2018-11-19 10:45:00,100.49,100.51,100.44,100.51,978.0,89.0747,89.0925,89.0304,89.0925,978.0
2018-11-19 10:50:00,100.49,100.71,100.49,100.65,2537.0,89.0747,89.2697,89.0747,89.2166,2537.0
2018-11-19 10:55:00,100.66,100.67,100.61,100.61,2938.0,89.2254,89.2343,89.1811,89.1811,2938.0
2018-11-19 11:00:00,100.7,100.7,100.55,100.58,1422.0,89.2609,89.2609,89.1279,89.1545,1422.0
2018-11-19 11:05:00,100.59,100.67,100.57,100.65,2642.0,89.1634,89.2343,89.1457,89.2166,2642.0
2018-11-19 11:10:00,100.6,100.6,100.43,100.43,4125.0,89.1722,89.1722,89.0216,89.0216,4125.0
2018-11-19 11:15:00,100.39,100.42,100.37,100.37,1857.0,88.9861,89.0127,88.9684,88.9684,1857.0
2018-11-19 11:20:00,100.4,100.5,100.38,100.39,2610.0,88.995,89.0836,88.9772,88.9861,2610.0
2018-11-19 11:25:00,100.37,100.37,100.26,100.34,4255.0,88.9684,88.9684,88.8709,88.9418,4255.0
2018-11-19 11:30:00,100.29,100.31,100.23,100.26,2971.0,88.8975,88.9152,88.8443,88.8709,2971.0
2018-11-19 11:35:00,100.26,100.31,100.2,100.2,3363.0,88.8709,88.9152,88.8177,88.8177,3363.0
2018-11-19 11:40:00,100.16,100.18,100.07,100.18,3792.0,88.7822,88.8,88.7025,88.8,3792.0
2018-11-19 11:45:00,100.11,100.17,100.05,100.16,2853.0,88.7379,88.7911,88.6847,88.7822,2853.0
2018-11-19 11:50:00,100.09,100.09,99.73,99.74,30950.0,88.7202,88.7202,88.4011,88.4099,30950.0
2018-11-19 11:55:00,99.81,99.91,99.81,99.86,12350.0,88.472,88.5606,88.472,88.5163,12350.0
2018-11-19 12:00:00,99.91,99.91,99.73,99.73,6425.0,88.5606,88.5606,88.4011,88.4011,6425.0
2018-11-19 12:05:00,99.75,99.75,99.57,99.64,12206.0,88.4188,88.4188,88.2592,88.3213,12206.0
2018-11-19 12:10:00,99.67,99.85,99.66,99.7,7837.0,88.3479,88.5074,88.339,88.3745,7837.0
2018-11-19 12:15:00,99.71,99.77,99.69,99.77,2634.0,88.3833,88.4365,88.3656,88.4365,2634.0
2018-11-19 12:20:00,99.76,99.86,99.75,99.76,4250.0,88.4277,88.5163,88.4188,88.4277,4250.0
2018-11-19 12:25:00,99.73,99.81,99.67,99.8,7962.0,88.4011,88.472,88.3479,88.4631,7962.0
2018-11-19 12:30:00,99.67,99.72,99.6,99.6,9712.0,88.3479,88.3922,88.2858,88.2858,9712.0
2018-11-19 12:35:00,99.65,99.89,99.65,99.88,5408.0,88.3302,88.5429,88.3302,88.534,5408.0
2018-11-19 12:40:00,99.95,100.01,99.94,100.0,3909.0,88.5961,88.6493,88.5872,88.6404,3909.0
2018-11-19 12:45:00,99.97,100.0,99.88,99.88,2465.0,88.6138,88.6404,88.534,88.534,2465.0
2018-11-19 12:50:00,99.85,100.03,99.79,99.96,5623.0,88.5074,88.667,88.4543,88.6049,5623.0
2018-11-19 12:55:00,99.88,100.02,99.88,99.97,4060.0,88.534,88.6581,88.534,88.6138,4060.0
2018-11-19 13:00:00,99.99,99.99,99.87,99.95,2739.0,88.6315,88.6315,88.5252,88.5961,2739.0
2018-11-19 13:05:00,99.94,100.02,99.7,99.7,5442.0,88.5872,88.6581,88.3745,88.3745,5442.0
2018-11-19 13:10:00,99.7,99.86,99.7,99.84,5982.0,88.3745,88.5163,88.3745,88.4986,5982.0
2018-11-19 13:15:00,99.81,99.83,99.64,99.81,16664.0,88.472,88.4897,88.3213,88.472,16664.0
2018-11-19 13:20:00,99.88,99.88,99.71,99.74,3932.0,88.534,88.534,88.3833,88.4099,3932.0
2018-11-19 13:25:00,99.73,99.74,99.67,99.67,600.0,88.4011,88.4099,88.3479,88.3479,600.0
2018-11-19 13:30:00,99.72,99.72,99.53,99.58,9420.0,88.3922,88.3922,88.2238,88.2681,9420.0
2018-11-19 13:35:00,99.57,99.89,99.55,99.87,7901.0,88.2592,88.5429,88.2415,88.5252,7901.0
2018-11-19 13:40:00,99.88,99.91,99.85,99.91,4456.0,88.534,88.5606,88.5074,88.5606,4456.0
2018-11-19 13:45:00,99.95,99.97,99.82,99.84,3790.0,88.5961,88.6138,88.4808,88.4986,3790.0
2018-11-19 13:50:00,99.81,99.81,99.72,99.75,1791.0,88.472,88.472,88.3922,88.4188,1791.0
2018-11-19 13:55:00,99.76,99.78,99.66,99.66,5594.0,88.4277,88.4454,88.339,88.339,5594.0
2018-11-19 14:00:00,99.63,99.63,99.46,99.46,8193.0,88.3124,88.3124,88.1617,88.1617,8193.0
2018-11-19 14:05:00,99.5,99.59,99.43,99.58,7330.0,88.1972,88.277,88.1352,88.2681,7330.0
2018-11-19 14:10:00,99.5,99.5,99.44,99.47,4859.0,88.1972,88.1972,88.144,88.1706,4859.0
2018-11-19 14:15:00,99.47,99.63,99.41,99.56,7900.0,88.1706,88.3124,88.1174,88.2504,7900.0
2018-11-19 14:20:00,99.59,99.61,99.47,99.6,5612.0,88.277,88.2947,88.1706,88.2858,5612.0
2018-11-19 14:25:00,99.62,99.7,99.62,99.65,6766.0,88.3036,88.3745,88.3036,88.3302,6766.0
2018-11-19 14:30:00,99.6,99.66,99.49,99.6,10843.0,88.2858,88.339,88.1883,88.2858,10843.0
2018-11-19 14:35:00,99.6,99.74,99.5,99.74,8044.0,88.2858,88.4099,88.1972,88.4099,8044.0
2018-11-19 14:40:00,99.76,99.81,99.71,99.75,6620.0,88.4277,88.472,88.3833,88.4188,6620.0
2018-11-19 14:45:00,99.7,99.84,99.62,99.81,10042.0,88.3745,88.4986,88.3036,88.472,10042.0
2018-11-19 14:50:00,99.79,99.85,99.74,99.83,42650.0,88.4543,88.5074,88.4099,88.4897,42650.0
2018-11-19 14:55:00,99.88,99.92,99.82,99.91,4035.0,88.534,88.5695,88.4808,88.5606,4035.0
2018-11-19 15:00:00,99.87,99.9,99.73,99.87,15077.0,88.5252,88.5518,88.4011,88.5252,15077.0
2018-11-19 15:05:00,99.84,99.95,99.84,99.89,3925.0,88.4986,88.5961,88.4986,88.5429,3925.0
2018-11-19 15:10:00,99.88,100.15,99.87,100.08,9169.0,88.534,88.7734,88.5252,88.7113,9169.0
2018-11-19 15:15:00,100.06,100.09,99.95,100.01,18935.0,88.6936,88.7202,88.5961,88.6493,18935.0
2018-11-19 15:20:00,100.05,100.1,100.01,100.02,6403.0,88.6847,88.729,88.6493,88.6581,6403.0
2018-11-19 15:25:00,100.03,100.06,99.86,99.94,19161.0,88.667,88.6936,88.5163,88.5872,19161.0
2018-11-19 15:30:00,99.94,99.97,99.83,99.86,19943.0,88.5872,88.6138,88.4897,88.5163,19943.0
2018-11-19 15:35:00,99.79,99.82,99.73,99.79,10856.0,88.4543,88.4808,88.4011,88.4543,10856.0
2018-11-19 15:40:00,99.78,99.78,99.57,99.61,31278.0,88.4454,88.4454,88.2592,88.2947,31278.0
2018-11-19 15:45:00,99.59,99.64,99.52,99.61,58061.0,88.277,88.3213,88.2149,88.2947,58061.0
2018-11-19 15:50:00,99.6,99.62,99.5,99.59,109432.0,88.2858,88.3036,88.1972,88.277,109432.0
2018-11-19 15:55:00,99.58,99.75,99.58,99.75,33223.0,88.2681,88.4188,88.2681,88.4188,33223.0
2018-11-20 09:30:00,98.68,98.75,98.35,98.59,22314.0,87.4703,87.5324,87.1778,87.3906,22314.0
2018-11-20 09:35:00,98.68,98.68,98.45,98.63,2422.0,87.4703,87.4703,87.2665,87.426,2422.0
2018-11-20 09:40:00,98.67,98.76,98.56,98.59,32759.0,87.4615,87.5413,87.364,87.3906,32759.0
2018-11-20 09:45:00,98.53,98.69,98.44,98.45,14372.0,87.3374,87.4792,87.2576,87.2665,14372.0
2018-11-20 09:50:00,98.43,98.46,98.15,98.22,14129.0,87.2487,87.2753,87.0006,87.0626,14129.0
2018-11-20 09:55:00,98.13,98.28,98.06,98.25,103780.0,86.9828,87.1158,86.9208,87.0892,103780.0
2018-11-20 10:00:00,98.19,98.36,98.19,98.33,10875.0,87.036,87.1867,87.036,87.1601,10875.0
2018-11-20 10:05:00,98.29,98.29,98.05,98.12,7729.0,87.1247,87.1247,86.9119,86.974,7729.0
2018-11-20 10:10:00,98.1,98.15,97.98,98.01,23831.0,86.9562,87.0006,86.8499,86.8765,23831.0
2018-11-20 10:15:00,97.99,98.23,97.96,98.14,7931.0,86.8587,87.0715,86.8321,86.9917,7931.0
2018-11-20 10:20:00,98.24,98.47,98.23,98.45,7580.0,87.0803,87.2842,87.0715,87.2665,7580.0
2018-11-20 10:25:00,98.44,98.55,98.44,98.53,10210.0,87.2576,87.3551,87.2576,87.3374,10210.0
2018-11-20 10:30:00,98.56,98.64,98.43,98.46,14086.0,87.364,87.4349,87.2487,87.2753,14086.0
2018-11-20 10:35:00,98.46,98.69,98.46,98.67,5973.0,87.2753,87.4792,87.2753,87.4615,5973.0
2018-11-20 10:40:00,98.69,98.77,98.68,98.73,7218.0,87.4792,87.5501,87.4703,87.5147,7218.0
2018-11-20 10:45:00,98.76,98.77,98.6,98.76,8708.0,87.5413,87.5501,87.3994,87.5413,8708.0
2018-11-20 10:50:00,98.73,98.99,98.71,98.96,10170.0,87.5147,87.7451,87.4969,87.7185,10170.0
2018-11-20 10:55:00,98.95,99.03,98.94,98.99,10111.0,87.7097,87.7806,87.7008,87.7451,10111.0
2018-11-20 11:00:00,98.98,99.02,98.8,98.8,15692.0,87.7363,87.7717,87.5767,87.5767,15692.0
2018-11-20 11:05:00,98.78,98.94,98.78,98.94,6994.0,87.559,87.7008,87.559,87.7008,6994.0
2018-11-20 11:10:00,98.86,98.96,98.77,98.83,9280.0,87.6299,87.7185,87.5501,87.6033,9280.0
2018-11-20 11:15:00,98.78,98.8,98.54,98.54,20831.0,87.559,87.5767,87.3463,87.3463,20831.0
2018-11-20 11:20:00,98.58,98.6,98.5,98.5,5853.0,87.3817,87.3994,87.3108,87.3108,5853.0
2018-11-20 11:25:00,98.48,98.55,98.38,98.41,5840.0,87.2931,87.3551,87.2044,87.231,5840.0
2018-11-20 11:30:00,98.44,98.44,98.27,98.29,4893.0,87.2576,87.2576,87.1069,87.1247,4893.0
2018-11-20 11:35:00,98.28,98.64,98.28,98.62,6820.0,87.1158,87.4349,87.1158,87.4172,6820.0
2018-11-20 11:40:00,98.67,98.87,98.64,98.86,15909.0,87.4615,87.6388,87.4349,87.6299,15909.0
2018-11-20 11:45:00,98.87,98.93,98.77,98.77,25770.0,87.6388,87.692,87.5501,87.5501,25770.0
2018-11-20 11:50:00,98.77,98.77,98.62,98.69,1792.0,87.5501,87.5501,87.4172,87.4792,1792.0
2018-11-20 11:55:00,98.67,98.88,98.67,98.73,2985.0,87.4615,87.6476,87.4615,87.5147,2985.0
2018-11-20 12:00:00,98.84,99.01,98.71,99.01,5458.0,87.6122,87.7629,87.4969,87.7629,5458.0
2018-11-20 12:05:00,98.98,98.98,98.77,98.78,3036.0,87.7363,87.7363,87.5501,87.559,3036.0
2018-11-20 12:10:00,98.76,98.79,98.66,98.66,3155.0,87.5413,87.5679,87.4526,87.4526,3155.0
2018-11-20 12:15:00,98.67,98.68,98.56,98.56,4661.0,87.4615,87.4703,87.364,87.364,4661.0
2018-11-20 12:20:00,98.55,98.56,98.46,98.52,5281.0,87.3551,87.364,87.2753,87.3285,5281.0
2018-11-20 12:25:00,98.54,98.77,98.54,98.71,15633.0,87.3463,87.5501,87.3463,87.4969,15633.0
2018-11-20 12:30:00,98.68,98.78,98.63,98.63,12048.0,87.4703,87.559,87.426,87.426,12048.0
2018-11-20 12:35:00,98.65,98.69,98.57,98.57,7925.0,87.4438,87.4792,87.3728,87.3728,7925.0
2018-11-20 12:40:00,98.56,98.58,98.49,98.49,5985.0,87.364,87.3817,87.3019,87.3019,5985.0
2018-11-20 12:45:00,98.44,98.47,98.37,98.46,4647.0,87.2576,87.2842,87.1956,87.2753,4647.0
2018-11-20 12:50:00,98.43,98.54,98.42,98.5,6161.0,87.2487,87.3463,87.2399,87.3108,6161.0
2018-11-20 12:55:00,98.48,98.48,98.35,98.36,11784.0,87.2931,87.2931,87.1778,87.1867,11784.0
2018-11-20 13:00:00,98.34,98.39,98.28,98.32,15769.0,87.169,87.2133,87.1158,87.1512,15769.0
2018-11-20 13:05:00,98.31,98.46,98.31,98.43,8564.0,87.1424,87.2753,87.1424,87.2487,8564.0
2018-11-20 13:10:00,98.44,98.44,98.27,98.38,13021.0,87.2576,87.2576,87.1069,87.2044,13021.0
2018-11-20 13:15:00,98.36,98.4,98.19,98.19,7869.0,87.1867,87.2222,87.036,87.036,7869.0
2018-11-20 13:20:00,98.17,98.17,98.07,98.09,1769.0,87.0183,87.0183,86.9296,86.9474,1769.0
2018-11-20 13:25:00,98.06,98.19,98.06,98.19,6755.0,86.9208,87.036,86.9208,87.036,6755.0
2018-11-20 13:30:00,98.17,98.25,98.11,98.24,7965.0,87.0183,87.0892,86.9651,87.0803,7965.0
2018-11-20 13:35:00,98.2,98.21,98.14,98.16,5950.0,87.0449,87.0537,86.9917,87.0094,5950.0
2018-11-20 13:40:00,98.14,98.41,98.13,98.33,14348.0,86.9917,87.231,86.9828,87.1601,14348.0
2018-11-20 13:45:00,98.34,98.37,98.26,98.33,7033.0,87.169,87.1956,87.0981,87.1601,7033.0
2018-11-20 13:50:00,98.3,98.31,98.19,98.2,8307.0,87.1335,87.1424,87.036,87.0449,8307.0
2018-11-20 13:55:00,98.2,98.24,98.12,98.13,23332.0,87.0449,87.0803,86.974,86.9828,23332.0
2018-11-20 14:00:00,98.11,98.13,98.03,98.06,11720.0,86.9651,86.9828,86.8942,86.9208,11720.0
2018-11-20 14:05:00,98.07,98.07,97.91,97.93,48546.0,86.9296,86.9296,86.7878,86.8055,48546.0
2018-11-20 14:10:00,97.93,98.24,97.93,98.22,21977.0,86.8055,87.0803,86.8055,87.0626,21977.0
2018-11-20 14:15:00,98.22,98.3,98.17,98.22,14899.0,87.0626,87.1335,87.0183,87.0626,14899.0
2018-11-20 14:20:00,98.2,98.23,98.05,98.14,11152.0,87.0449,87.0715,86.9119,86.9917,11152.0
2018-11-20 14:25:00,98.13,98.21,98.03,98.05,16272.0,86.9828,87.0537,86.8942,86.9119,16272.0
2018-11-20 14:30:00,98.1,98.4,98.05,98.39,27021.0,86.9562,87.2222,86.9119,87.2133,27021.0
2018-11-20 14:35:00,98.4,98.44,98.3,98.31,22069.0,87.2222,87.2576,87.1335,87.1424,22069.0
2018-11-20 14:40:00,98.3,98.33,98.1,98.1,10702.0,87.1335,87.1601,86.9562,86.9562,10702.0
2018-11-20 14:45:00,98.13,98.19,98.05,98.08,29524.0,86.9828,87.036,86.9119,86.9385,29524.0
2018-11-20 14:50:00,98.08,98.22,98.06,98.07,11769.0,86.9385,87.0626,86.9208,86.9296,11769.0
2018-11-20 14:55:00,98.04,98.16,97.99,98.1,8468.0,86.9031,87.0094,86.8587,86.9562,8468.0
2018-11-20 15:00:00,98.1,98.26,97.88,97.89,19162.0,86.9562,87.0981,86.7612,86.7701,19162.0
2018-11-20 15:05:00,97.87,97.95,97.76,97.95,29094.0,86.7524,86.8233,86.6549,86.8233,29094.0
2018-11-20 15:10:00,97.93,98.03,97.85,97.93,29693.0,86.8055,86.8942,86.7346,86.8055,29693.0
2018-11-20 15:15:00,97.92,98.18,97.86,98.13,17109.0,86.7967,87.0271,86.7435,86.9828,17109.0
2018-11-20 15:20:00,98.14,98.24,98.12,98.17,13653.0,86.9917,87.0803,86.974,87.0183,13653.0
2018-11-20 15:25:00,98.15,98.36,98.05,98.31,22691.0,87.0006,87.1867,86.9119,87.1424,22691.0
2018-11-20 15:30:00,98.29,98.29,98.18,98.28,22896.0,87.1247,87.1247,87.0271,87.1158,22896.0
2018-11-20 15:35:00,98.27,98.4,98.26,98.36,24139.0,87.1069,87.2222,87.0981,87.1867,24139.0
2018-11-20 15:40:00,98.4,98.4,98.17,98.22,14815.0,87.2222,87.2222,87.0183,87.0626,14815.0
2018-11-20 15:45:00,98.19,98.25,98.06,98.09,23004.0,87.036,87.0892,86.9208,86.9474,23004.0
2018-11-20 15:50:00,98.1,98.16,97.96,98.05,48585.0,86.9562,87.0094,86.8321,86.9119,48585.0
2018-11-20 15:55:00,98.04,98.16,98.01,98.06,52735.0,86.9031,87.0094,86.8765,86.9208,52735.0
2018-11-21 09:30:00,98.47,98.71,98.47,98.61,13918.0,87.2842,87.4969,87.2842,87.4083,13918.0
2018-11-21 09:35:00,98.64,98.65,98.54,98.54,13299.0,87.4349,87.4438,87.3463,87.3463,13299.0
2018-11-21 09:40:00,98.53,98.53,98.44,98.51,14988.0,87.3374,87.3374,87.2576,87.3197,14988.0
2018-11-21 09:45:00,98.58,98.72,98.58,98.72,10386.0,87.3817,87.5058,87.3817,87.5058,10386.0
2018-11-21 09:50:00,98.72,98.72,98.51,98.67,7837.0,87.5058,87.5058,87.3197,87.4615,7837.0
2018-11-21 09:55:00,98.67,98.82,98.66,98.81,4165.0,87.4615,87.5944,87.4526,87.5856,4165.0
2018-11-21 10:00:00,98.87,99.02,98.86,99.01,14206.0,87.6388,87.7717,87.6299,87.7629,14206.0
2018-11-21 10:05:00,99.0,99.03,98.86,98.91,16353.0,87.754,87.7806,87.6299,87.6742,16353.0
2018-11-21 10:10:00,98.91,98.96,98.81,98.91,31652.0,87.6742,87.7185,87.5856,87.6742,31652.0
2018-11-21 10:15:00,98.91,99.04,98.91,99.03,4843.0,87.6742,87.7895,87.6742,87.7806,4843.0
2018-11-21 10:20:00,99.01,99.03,98.93,99.03,8172.0,87.7629,87.7806,87.692,87.7806,8172.0
2018-11-21 10:25:00,99.07,99.09,99.04,99.07,8572.0,87.816,87.8338,87.7895,87.816,8572.0
2018-11-21 10:30:00,99.01,99.09,98.95,99.06,31969.0,87.7629,87.8338,87.7097,87.8072,31969.0
2018-11-21 10:35:00,99.06,99.06,98.97,99.04,3805.0,87.8072,87.8072,87.7274,87.7895,3805.0
2018-11-21 10:40:00,99.06,99.06,98.95,98.97,1136.0,87.8072,87.8072,87.7097,87.7274,1136.0
2018-11-21 10:45:00,98.92,98.92,98.85,98.9,4118.0,87.6831,87.6831,87.621,87.6654,4118.0
2018-11-21 10:50:00,98.89,98.94,98.88,98.92,18578.0,87.6565,87.7008,87.6476,87.6831,18578.0
2018-11-21 10:55:00,98.98,99.01,98.95,99.01,2716.0,87.7363,87.7629,87.7097,87.7629,2716.0
2018-11-21 11:00:00,98.98,99.03,98.91,99.03,2045.0,87.7363,87.7806,87.6742,87.7806,2045.0
2018-11-21 11:05:00,99.03,99.11,99.03,99.07,10712.0,87.7806,87.8515,87.7806,87.816,10712.0
2018-11-21 11:10:00,99.15,99.26,99.15,99.26,15069.0,87.887,87.9845,87.887,87.9845,15069.0
2018-11-21 11:15:00,99.23,99.28,99.19,99.24,4531.0,87.9579,88.0022,87.9224,87.9667,4531.0
2018-11-21 11:20:00,99.3,99.31,99.25,99.26,3920.0,88.0199,88.0288,87.9756,87.9845,3920.0
2018-11-21 11:25:00,99.32,99.32,99.17,99.19,6661.0,88.0376,88.0376,87.9047,87.9224,6661.0
2018-11-21 11:30:00,99.28,99.34,99.27,99.29,36335.0,88.0022,88.0554,87.9933,88.0111,36335.0
2018-11-21 11:35:00,99.29,99.33,99.27,99.29,22148.0,88.0111,88.0465,87.9933,88.0111,22148.0
2018-11-21 11:40:00,99.27,99.3,99.25,99.3,3939.0,87.9933,88.0199,87.9756,88.0199,3939.0
2018-11-21 11:45:00,99.28,99.34,99.26,99.33,6982.0,88.0022,88.0554,87.9845,88.0465,6982.0
2018-11-21 11:50:00,99.32,99.34,99.29,99.32,4793.0,88.0376,88.0554,88.0111,88.0376,4793.0
2018-11-21 11:55:00,99.3,99.3,99.16,99.22,9621.0,88.0199,88.0199,87.8958,87.949,9621.0
2018-11-21 12:00:00,99.24,99.27,99.17,99.19,3862.0,87.9667,87.9933,87.9047,87.9224,3862.0
2018-11-21 12:05:00,99.14,99.17,99.13,99.15,4983.0,87.8781,87.9047,87.8692,87.887,4983.0
2018-11-21 12:10:00,99.13,99.16,99.13,99.14,1282.0,87.8692,87.8958,87.8692,87.8781,1282.0
2018-11-21 12:15:00,99.2,99.2,99.11,99.14,50197.0,87.9313,87.9313,87.8515,87.8781,50197.0
2018-11-21 12:20:00,99.16,99.21,99.08,99.08,23982.0,87.8958,87.9401,87.8249,87.8249,23982.0
2018-11-21 12:25:00,99.1,99.16,99.09,99.16,5593.0,87.8426,87.8958,87.8338,87.8958,5593.0
2018-11-21 12:30:00,99.15,99.16,99.09,99.1,1208.0,87.887,87.8958,87.8338,87.8426,1208.0
2018-11-21 12:35:00,99.13,99.15,99.1,99.12,2521.0,87.8692,87.887,87.8426,87.8604,2521.0
2018-11-21 12:40:00,99.14,99.23,99.14,99.18,4144.0,87.8781,87.9579,87.8781,87.9136,4144.0
2018-11-21 12:45:00,99.18,99.21,99.15,99.19,4702.0,87.9136,87.9401,87.887,87.9224,4702.0
2018-11-21 12:50:00,99.2,99.2,99.18,99.19,342.0,87.9313,87.9313,87.9136,87.9224,342.0
2018-11-21 12:55:00,99.21,99.23,99.19,99.21,3157.0,87.9401,87.9579,87.9224,87.9401,3157.0
2018-11-21 13:00:00,99.22,99.23,99.2,99.2,2072.0,87.949,87.9579,87.9313,87.9313,2072.0
2018-11-21 13:05:00,99.26,99.26,99.2,99.2,6580.0,87.9845,87.9845,87.9313,87.9313,6580.0
2018-11-21 13:10:00,99.19,99.2,99.18,99.19,1900.0,87.9224,87.9313,87.9136,87.9224,1900.0
2018-11-21 13:15:00,99.22,99.22,99.16,99.19,2443.0,87.949,87.949,87.8958,87.9224,2443.0
2018-11-21 13:20:00,99.14,99.14,99.04,99.06,8712.0,87.8781,87.8781,87.7895,87.8072,8712.0
2018-11-21 13:25:00,99.06,99.11,99.05,99.11,3015.0,87.8072,87.8515,87.7983,87.8515,3015.0
2018-11-21 13:30:00,99.12,99.16,99.12,99.15,2188.0,87.8604,87.8958,87.8604,87.887,2188.0
2018-11-21 13:35:00,99.12,99.15,99.1,99.12,1825.0,87.8604,87.887,87.8426,87.8604,1825.0
2018-11-21 13:40:00,99.13,99.2,99.13,99.18,2957.0,87.8692,87.9313,87.8692,87.9136,2957.0
2018-11-21 13:45:00,99.2,99.22,99.16,99.16,2661.0,87.9313,87.949,87.8958,87.8958,2661.0
2018-11-21 13:50:00,99.16,99.16,99.11,99.11,3364.0,87.8958,87.8958,87.8515,87.8515,3364.0
2018-11-21 13:55:00,99.1,99.11,99.08,99.11,2283.0,87.8426,87.8515,87.8249,87.8515,2283.0
2018-11-21 14:00:00,99.09,99.09,99.01,99.02,7801.0,87.8338,87.8338,87.7629,87.7717,7801.0
2018-11-21 14:05:00,99.04,99.06,99.02,99.03,1038.0,87.7895,87.8072,87.7717,87.7806,1038.0
2018-11-21 14:10:00,99.02,99.06,99.0,99.02,9484.0,87.7717,87.8072,87.754,87.7717,9484.0
2018-11-21 14:15:00,99.03,99.05,99.03,99.04,2164.0,87.7806,87.7983,87.7806,87.7895,2164.0
2018-11-21 14:20:00,99.01,99.02,99.01,99.02,900.0,87.7629,87.7717,87.7629,87.7717,900.0
2018-11-21 14:25:00,99.09,99.11,99.07,99.07,2123.0,87.8338,87.8515,87.816,87.816,2123.0
2018-11-21 14:30:00,99.09,99.11,99.05,99.07,9686.0,87.8338,87.8515,87.7983,87.816,9686.0
2018-11-21 14:35:00,99.04,99.05,99.01,99.05,1200.0,87.7895,87.7983,87.7629,87.7983,1200.0
2018-11-21 14:40:00,99.02,99.08,99.02,99.08,1271.0,87.7717,87.8249,87.7717,87.8249,1271.0
2018-11-21 14:45:00,99.04,99.05,99.0,99.02,1819.0,87.7895,87.7983,87.754,87.7717,1819.0
2018-11-21 14:50:00,99.03,99.08,99.02,99.04,2667.0,87.7806,87.8249,87.7717,87.7895,2667.0
2018-11-21 14:55:00,99.05,99.05,98.97,98.99,8583.0,87.7983,87.7983,87.7274,87.7451,8583.0
2018-11-21 15:00:00,99.05,99.06,99.0,99.03,861.0,87.7983,87.8072,87.754,87.7806,861.0
2018-11-21 15:05:00,99.02,99.14,99.0,99.14,4008.0,87.7717,87.8781,87.754,87.8781,4008.0
2018-11-21 15:10:00,99.15,99.15,98.99,98.99,5304.0,87.887,87.887,87.7451,87.7451,5304.0
2018-11-21 15:15:00,99.0,99.02,98.98,98.98,4214.0,87.754,87.7717,87.7363,87.7363,4214.0
2018-11-21 15:20:00,98.96,98.96,98.89,98.93,3846.0,87.7185,87.7185,87.6565,87.692,3846.0
2018-11-21 15:25:00,98.95,98.95,98.91,98.91,3599.0,87.7097,87.7097,87.6742,87.6742,3599.0
2018-11-21 15:30:00,98.9,98.9,98.72,98.79,20521.0,87.6654,87.6654,87.5058,87.5679,20521.0
2018-11-21 15:35:00,98.79,98.8,98.75,98.76,9836.0,87.5679,87.5767,87.5324,87.5413,9836.0
2018-11-21 15:40:00,98.75,98.75,98.66,98.66,2612.0,87.5324,87.5324,87.4526,87.4526,2612.0
2018-11-21 15:45:00,98.64,98.77,98.63,98.73,20346.0,87.4349,87.5501,87.426,87.5147,20346.0
2018-11-21 15:50:00,98.73,98.75,98.68,98.69,5121.0,87.5147,87.5324,87.4703,87.4792,5121.0
2018-11-21 15:55:00,98.67,98.73,98.66,98.67,23975.0,87.4615,87.5147,87.4526,87.4615,23975.0
2018-11-23 09:30:00,98.0,98.12,97.98,98.1,8850.0,86.8676,86.974,86.8499,86.9562,8850.0
2018-11-23 09:35:00,98.06,98.14,98.06,98.06,814.0,86.9208,86.9917,86.9208,86.9208,814.0
2018-11-23 09:40:00,98.11,98.14,98.06,98.11,1329.0,86.9651,86.9917,86.9208,86.9651,1329.0
2018-11-23 09:45:00,98.17,98.22,98.16,98.22,859.0,87.0183,87.0626,87.0094,87.0626,859.0
2018-11-23 09:50:00,98.14,98.19,98.13,98.19,469.0,86.9917,87.036,86.9828,87.036,469.0
2018-11-23 09:55:00,98.29,98.37,98.27,98.32,4118.0,87.1247,87.1956,87.1069,87.1512,4118.0
2018-11-23 10:00:00,98.32,98.35,98.31,98.34,1070.0,87.1512,87.1778,87.1424,87.169,1070.0
2018-11-23 10:05:00,98.41,98.45,98.39,98.4,1359.0,87.231,87.2665,87.2133,87.2222,1359.0
2018-11-23 10:10:00,98.5,98.5,98.33,98.36,2927.0,87.3108,87.3108,87.1601,87.1867,2927.0
2018-11-23 10:15:00,98.36,98.4,98.36,98.4,2742.0,87.1867,87.2222,87.1867,87.2222,2742.0
2018-11-23 10:20:00,98.44,98.44,98.29,98.31,4876.0,87.2576,87.2576,87.1247,87.1424,4876.0
2018-11-23 10:25:00,98.26,98.27,98.25,98.27,553.0,87.0981,87.1069,87.0892,87.1069,553.0
2018-11-23 10:30:00,98.27,98.45,98.25,98.45,2039.0,87.1069,87.2665,87.0892,87.2665,2039.0
2018-11-23 10:35:00,98.47,98.56,98.47,98.54,4017.0,87.2842,87.364,87.2842,87.3463,4017.0
2018-11-23 10:40:00,98.52,98.52,98.43,98.45,1550.0,87.3285,87.3285,87.2487,87.2665,1550.0
2018-11-23 10:45:00,98.43,98.54,98.43,98.48,1878.0,87.2487,87.3463,87.2487,87.2931,1878.0
2018-11-23 10:50:00,98.53,98.63,98.53,98.63,4145.0,87.3374,87.426,87.3374,87.426,4145.0
2018-11-23 10:55:00,98.61,98.63,98.52,98.53,1440.0,87.4083,87.426,87.3285,87.3374,1440.0
2018-11-23 11:00:00,98.58,98.66,98.57,98.58,4802.0,87.3817,87.4526,87.3728,87.3817,4802.0
2018-11-23 11:05:00,98.6,98.69,98.6,98.68,2376.0,87.3994,87.4792,87.3994,87.4703,2376.0
2018-11-23 11:10:00,98.7,98.71,98.64,98.65,3321.0,87.4881,87.4969,87.4349,87.4438,3321.0
2018-11-23 11:15:00,98.68,98.84,98.67,98.8,5810.0,87.4703,87.6122,87.4615,87.5767,5810.0
2018-11-23 11:20:00,98.79,98.8,98.73,98.73,1463.0,87.5679,87.5767,87.5147,87.5147,1463.0
2018-11-23 11:25:00,98.77,98.83,98.75,98.75,782.0,87.5501,87.6033,87.5324,87.5324,782.0
2018-11-23 11:30:00,98.73,98.73,98.7,98.72,713.0,87.5147,87.5147,87.4881,87.5058,713.0
2018-11-23 11:35:00,98.74,98.74,98.66,98.66,370.0,87.5235,87.5235,87.4526,87.4526,370.0
2018-11-23 11:40:00,98.62,98.68,98.61,98.67,2949.0,87.4172,87.4703,87.4083,87.4615,2949.0
2018-11-23 11:45:00,98.76,98.78,98.76,98.76,1915.0,87.5413,87.559,87.5413,87.5413,1915.0
2018-11-23 11:50:00,98.73,98.76,98.69,98.72,8030.0,87.5147,87.5413,87.4792,87.5058,8030.0
2018-11-23 11:55:00,98.72,98.72,98.51,98.53,1737.0,87.5058,87.5058,87.3197,87.3374,1737.0
2018-11-23 12:00:00,98.52,98.53,98.45,98.45,3845.0,87.3285,87.3374,87.2665,87.2665,3845.0
2018-11-23 12:05:00,98.47,98.48,98.44,98.44,622.0,87.2842,87.2931,87.2576,87.2576,622.0
2018-11-23 12:10:00,98.44,98.5,98.44,98.5,972.0,87.2576,87.3108,87.2576,87.3108,972.0
2018-11-23 12:15:00,98.53,98.6,98.51,98.57,3788.0,87.3374,87.3994,87.3197,87.3728,3788.0
2018-11-23 12:20:00,98.61,98.65,98.61,98.61,500.0,87.4083,87.4438,87.4083,87.4083,500.0
2018-11-23 12:25:00,98.61,98.64,98.6,98.61,3573.0,87.4083,87.4349,87.3994,87.4083,3573.0
2018-11-23 12:30:00,98.58,98.59,98.55,98.59,5310.0,87.3817,87.3906,87.3551,87.3906,5310.0
2018-11-23 12:35:00,98.61,98.71,98.58,98.66,10242.0,87.4083,87.4969,87.3817,87.4526,10242.0
2018-11-23 12:40:00,98.67,98.68,98.64,98.65,16535.0,87.4615,87.4703,87.4349,87.4438,16535.0
2018-11-23 12:45:00,98.66,98.69,98.57,98.6,2750.0,87.4526,87.4792,87.3728,87.3994,2750.0
2018-11-23 12:50:00,98.56,98.56,98.44,98.46,2652.0,87.364,87.364,87.2576,87.2753,2652.0
2018-11-23 12:55:00,98.44,98.44,98.32,98.33,5289.0,87.2576,87.2576,87.1512,87.1601,5289.0
2018-11-26 09:30:00,99.23,99.29,98.97,99.29,10131.0,87.9579,88.0111,87.7274,88.0111,10131.0
2018-11-26 09:35:00,99.27,99.33,99.1,99.33,8371.0,87.9933,88.0465,87.8426,88.0465,8371.0
2018-11-26 09:40:00,99.35,99.52,99.35,99.45,5862.0,88.0642,88.2149,88.0642,88.1529,5862.0
2018-11-26 09:45:00,99.49,99.53,99.4,99.43,3966.0,88.1883,88.2238,88.1086,88.1352,3966.0
2018-11-26 09:50:00,99.48,99.48,99.44,99.44,4371.0,88.1795,88.1795,88.144,88.144,4371.0
2018-11-26 09:55:00,99.46,99.63,99.46,99.63,410.0,88.1617,88.3124,88.1617,88.3124,410.0
2018-11-26 10:00:00,99.57,99.62,99.57,99.62,2098.0,88.2592,88.3036,88.2592,88.3036,2098.0
2018-11-26 10:05:00,99.62,99.65,99.61,99.65,7558.0,88.3036,88.3302,88.2947,88.3302,7558.0
2018-11-26 10:10:00,99.61,99.61,99.53,99.54,22861.0,88.2947,88.2947,88.2238,88.2327,22861.0
2018-11-26 10:15:00,99.56,99.57,99.48,99.49,4131.0,88.2504,88.2592,88.1795,88.1883,4131.0
2018-11-26 10:20:00,99.48,99.49,99.46,99.48,1970.0,88.1795,88.1883,88.1617,88.1795,1970.0
2018-11-26 10:25:00,99.48,99.48,99.37,99.43,2130.0,88.1795,88.1795,88.082,88.1352,2130.0
2018-11-26 10:30:00,99.48,99.49,99.42,99.42,449.0,88.1795,88.1883,88.1263,88.1263,449.0
2018-11-26 10:35:00,99.46,99.46,99.34,99.36,18884.0,88.1617,88.1617,88.0554,88.0731,18884.0
2018-11-26 10:40:00,99.31,99.4,99.3,99.37,20631.0,88.0288,88.1086,88.0199,88.082,20631.0
2018-11-26 10:45:00,99.37,99.38,99.35,99.35,1549.0,88.082,88.0908,88.0642,88.0642,1549.0
2018-11-26 10:50:00,99.37,99.54,99.36,99.54,2191.0,88.082,88.2327,88.0731,88.2327,2191.0
2018-11-26 10:55:00,99.53,99.55,99.52,99.53,2711.0,88.2238,88.2415,88.2149,88.2238,2711.0
2018-11-26 11:00:00,99.54,99.55,99.44,99.46,1504.0,88.2327,88.2415,88.144,88.1617,1504.0
2018-11-26 11:05:00,99.43,99.49,99.42,99.49,1117.0,88.1352,88.1883,88.1263,88.1883,1117.0
2018-11-26 11:10:00,99.46,99.53,99.43,99.52,32656.0,88.1617,88.2238,88.1352,88.2149,32656.0
2018-11-26 11:15:00,99.52,99.52,99.48,99.48,2709.0,88.2149,88.2149,88.1795,88.1795,2709.0
2018-11-26 11:20:00,99.47,99.53,99.46,99.5,4866.0,88.1706,88.2238,88.1617,88.1972,4866.0
2018-11-26 11:25:00,99.54,99.54,99.47,99.48,1867.0,88.2327,88.2327,88.1706,88.1795,1867.0
2018-11-26 11:30:00,99.36,99.38,99.34,99.35,1743.0,88.0731,88.0908,88.0554,88.0642,1743.0
2018-11-26 11:35:00,99.33,99.33,99.16,99.22,19891.0,88.0465,88.0465,87.8958,87.949,19891.0
2018-11-26 11:40:00,99.21,99.25,99.21,99.24,3079.0,87.9401,87.9756,87.9401,87.9667,3079.0
2018-11-26 11:45:00,99.2,99.24,99.17,99.22,2500.0,87.9313,87.9667,87.9047,87.949,2500.0
2018-11-26 11:50:00,99.23,99.33,99.2,99.33,27601.0,87.9579,88.0465,87.9313,88.0465,27601.0
2018-11-26 11:55:00,99.31,99.37,99.29,99.33,3399.0,88.0288,88.082,88.0111,88.0465,3399.0
2018-11-26 12:00:00,99.35,99.38,99.34,99.38,665.0,88.0642,88.0908,88.0554,88.0908,665.0
2018-11-26 12:05:00,99.36,99.5,99.35,99.5,1022.0,88.0731,88.1972,88.0642,88.1972,1022.0
2018-11-26 12:10:00,99.5,99.51,99.38,99.38,14149.0,88.1972,88.2061,88.0908,88.0908,14149.0
2018-11-26 12:15:00,99.41,99.41,99.33,99.34,1839.0,88.1174,88.1174,88.0465,88.0554,1839.0
2018-11-26 12:20:00,99.3,99.31,99.3,99.31,2315.0,88.0199,88.0288,88.0199,88.0288,2315.0
2018-11-26 12:25:00,99.27,99.28,99.23,99.27,1847.0,87.9933,88.0022,87.9579,87.9933,1847.0
2018-11-26 12:30:00,99.26,99.26,99.21,99.22,3798.0,87.9845,87.9845,87.9401,87.949,3798.0
2018-11-26 12:35:00,99.12,99.12,99.06,99.08,2077.0,87.8604,87.8604,87.8072,87.8249,2077.0
2018-11-26 12:40:00,99.1,99.1,99.06,99.1,1060.0,87.8426,87.8426,87.8072,87.8426,1060.0
2018-11-26 12:45:00,99.13,99.13,99.08,99.08,3100.0,87.8692,87.8692,87.8249,87.8249,3100.0
2018-11-26 12:50:00,99.1,99.14,99.09,99.13,3566.0,87.8426,87.8781,87.8338,87.8692,3566.0
2018-11-26 12:55:00,99.12,99.21,99.1,99.2,1270.0,87.8604,87.9401,87.8426,87.9313,1270.0
2018-11-26 13:00:00,99.2,99.2,99.12,99.12,8045.0,87.9313,87.9313,87.8604,87.8604,8045.0
2018-11-26 13:05:00,99.1,99.23,99.1,99.21,48780.0,87.8426,87.9579,87.8426,87.9401,48780.0
2018-11-26 13:10:00,99.25,99.31,99.25,99.28,13293.0,87.9756,88.0288,87.9756,88.0022,13293.0
2018-11-26 13:15:00,99.3,99.31,99.28,99.28,3677.0,88.0199,88.0288,88.0022,88.0022,3677.0
2018-11-26 13:20:00,99.26,99.35,99.26,99.31,4965.0,87.9845,88.0642,87.9845,88.0288,4965.0
2018-11-26 13:25:00,99.3,99.3,99.22,99.26,5760.0,88.0199,88.0199,87.949,87.9845,5760.0
2018-11-26 13:30:00,99.27,99.35,99.26,99.31,425.0,87.9933,88.0642,87.9845,88.0288,425.0
2018-11-26 13:35:00,99.29,99.29,99.26,99.27,2483.0,88.0111,88.0111,87.9845,87.9933,2483.0
2018-11-26 13:40:00,99.24,99.28,99.2,99.28,1456.0,87.9667,88.0022,87.9313,88.0022,1456.0
2018-11-26 13:45:00,99.3,99.38,99.3,99.34,6811.0,88.0199,88.0908,88.0199,88.0554,6811.0
2018-11-26 13:50:00,99.35,99.38,99.35,99.37,3130.0,88.0642,88.0908,88.0642,88.082,3130.0
2018-11-26 13:55:00,99.37,99.43,99.35,99.42,18012.0,88.082,88.1352,88.0642,88.1263,18012.0
2018-11-26 14:00:00,99.42,99.42,99.37,99.37,1916.0,88.1263,88.1263,88.082,88.082,1916.0
2018-11-26 14:05:00,99.37,99.4,99.36,99.38,2404.0,88.082,88.1086,88.0731,88.0908,2404.0
2018-11-26 14:10:00,99.38,99.49,99.37,99.49,5698.0,88.0908,88.1883,88.082,88.1883,5698.0
2018-11-26 14:15:00,99.52,99.53,99.45,99.49,8590.0,88.2149,88.2238,88.1529,88.1883,8590.0
2018-11-26 14:20:00,99.51,99.53,99.49,99.51,2885.0,88.2061,88.2238,88.1883,88.2061,2885.0
2018-11-26 14:25:00,99.53,99.58,99.5,99.52,7811.0,88.2238,88.2681,88.1972,88.2149,7811.0
2018-11-26 14:30:00,99.56,99.68,99.56,99.64,11951.0,88.2504,88.3568,88.2504,88.3213,11951.0
2018-11-26 14:35:00,99.64,99.67,99.58,99.58,20345.0,88.3213,88.3479,88.2681,88.2681,20345.0
2018-11-26 14:40:00,99.6,99.6,99.53,99.55,5441.0,88.2858,88.2858,88.2238,88.2415,5441.0
2018-11-26 14:45:00,99.54,99.56,99.46,99.46,5405.0,88.2327,88.2504,88.1617,88.1617,5405.0
2018-11-26 14:50:00,99.48,99.55,99.48,99.55,3739.0,88.1795,88.2415,88.1795,88.2415,3739.0
2018-11-26 14:55:00,99.52,99.6,99.51,99.6,2474.0,88.2149,88.2858,88.2061,88.2858,2474.0
2018-11-26 15:00:00,99.62,99.67,99.58,99.67,3789.0,88.3036,88.3479,88.2681,88.3479,3789.0
2018-11-26 15:05:00,99.65,99.65,99.56,99.6,9241.0,88.3302,88.3302,88.2504,88.2858,9241.0
2018-11-26 15:10:00,99.58,99.58,99.52,99.58,2622.0,88.2681,88.2681,88.2149,88.2681,2622.0
2018-11-26 15:15:00,99.57,99.62,99.56,99.56,6446.0,88.2592,88.3036,88.2504,88.2504,6446.0
2018-11-26 15:20:00,99.56,99.56,99.5,99.5,16700.0,88.2504,88.2504,88.1972,88.1972,16700.0
2018-11-26 15:25:00,99.49,99.57,99.48,99.51,10621.0,88.1883,88.2592,88.1795,88.2061,10621.0
2018-11-26 15:30:00,99.53,99.66,99.52,99.65,8107.0,88.2238,88.339,88.2149,88.3302,8107.0
2018-11-26 15:35:00,99.66,99.67,99.58,99.59,22944.0,88.339,88.3479,88.2681,88.277,22944.0
2018-11-26 15:40:00,99.6,99.64,99.59,99.62,6587.0,88.2858,88.3213,88.277,88.3036,6587.0
2018-11-26 15:45:00,99.62,99.69,99.62,99.66,12120.0,88.3036,88.3656,88.3036,88.339,12120.0
2018-11-26 15:50:00,99.65,99.69,99.65,99.66,9270.0,88.3302,88.3656,88.3302,88.339,9270.0
2018-11-26 15:55:00,99.66,99.7,99.64,99.67,5038.0,88.339,88.3745,88.3213,88.3479,5038.0
2018-11-27 09:30:00,99.31,99.53,99.18,99.49,24958.0,88.0288,88.2238,87.9136,88.1883,24958.0
2018-11-27 09:35:00,99.43,99.47,99.27,99.32,66395.0,88.1352,88.1706,87.9933,88.0376,66395.0
2018-11-27 09:40:00,99.31,99.31,99.14,99.22,16417.0,88.0288,88.0288,87.8781,87.949,16417.0
2018-11-27 09:45:00,99.2,99.38,99.19,99.35,6876.0,87.9313,88.0908,87.9224,88.0642,6876.0
2018-11-27 09:50:00,99.31,99.31,99.23,99.28,2107.0,88.0288,88.0288,87.9579,88.0022,2107.0
2018-11-27 09:55:00,99.26,99.33,99.26,99.32,1581.0,87.9845,88.0465,87.9845,88.0376,1581.0
2018-11-27 10:00:00,99.33,99.33,99.23,99.28,3456.0,88.0465,88.0465,87.9579,88.0022,3456.0
2018-11-27 10:05:00,99.24,99.34,99.24,99.34,7141.0,87.9667,88.0554,87.9667,88.0554,7141.0
2018-11-27 10:10:00,99.48,99.68,99.44,99.64,2371.0,88.1795,88.3568,88.144,88.3213,2371.0
2018-11-27 10:15:00,99.64,99.65,99.49,99.53,10317.0,88.3213,88.3302,88.1883,88.2238,10317.0
2018-11-27 10:20:00,99.51,99.51,99.44,99.49,2453.0,88.2061,88.2061,88.144,88.1883,2453.0
2018-11-27 10:25:00,99.49,99.49,99.39,99.41,11773.0,88.1883,88.1883,88.0997,88.1174,11773.0
2018-11-27 10:30:00,99.42,99.48,99.36,99.47,2781.0,88.1263,88.1795,88.0731,88.1706,2781.0
2018-11-27 10:35:00,99.43,99.43,99.24,99.24,866.0,88.1352,88.1352,87.9667,87.9667,866.0
2018-11-27 10:40:00,99.27,99.3,99.21,99.27,647.0,87.9933,88.0199,87.9401,87.9933,647.0
2018-11-27 10:45:00,99.35,99.43,99.33,99.43,2895.0,88.0642,88.1352,88.0465,88.1352,2895.0
2018-11-27 10:50:00,99.48,99.56,99.48,99.56,291.0,88.1795,88.2504,88.1795,88.2504,291.0
2018-11-27 10:55:00,99.62,99.64,99.57,99.57,1610.0,88.3036,88.3213,88.2592,88.2592,1610.0
2018-11-27 11:00:00,99.54,99.7,99.54,99.7,8771.0,88.2327,88.3745,88.2327,88.3745,8771.0
2018-11-27 11:05:00,99.7,99.7,99.6,99.6,5589.0,88.3745,88.3745,88.2858,88.2858,5589.0
2018-11-27 11:10:00,99.62,99.62,99.53,99.55,4610.0,88.3036,88.3036,88.2238,88.2415,4610.0
2018-11-27 11:15:00,99.55,99.56,99.49,99.5,1093.0,88.2415,88.2504,88.1883,88.1972,1093.0
2018-11-27 11:20:00,99.53,99.53,99.43,99.43,4523.0,88.2238,88.2238,88.1352,88.1352,4523.0
2018-11-27 11:25:00,99.42,99.54,99.41,99.5,3217.0,88.1263,88.2327,88.1174,88.1972,3217.0
2018-11-27 11:30:00,99.49,99.49,99.41,99.47,1934.0,88.1883,88.1883,88.1174,88.1706,1934.0
2018-11-27 11:35:00,99.45,99.5,99.44,99.49,2516.0,88.1529,88.1972,88.144,88.1883,2516.0
2018-11-27 11:40:00,99.47,99.48,99.35,99.36,3214.0,88.1706,88.1795,88.0642,88.0731,3214.0
2018-11-27 11:45:00,99.39,99.46,99.34,99.43,4402.0,88.0997,88.1617,88.0554,88.1352,4402.0
2018-11-27 11:50:00,99.43,99.55,99.42,99.55,14949.0,88.1352,88.2415,88.1263,88.2415,14949.0
2018-11-27 11:55:00,99.6,99.6,99.52,99.52,7019.0,88.2858,88.2858,88.2149,88.2149,7019.0
2018-11-27 12:00:00,99.5,99.5,99.47,99.48,490.0,88.1972,88.1972,88.1706,88.1795,490.0
2018-11-27 12:05:00,99.49,99.53,99.48,99.51,3843.0,88.1883,88.2238,88.1795,88.2061,3843.0
2018-11-27 12:10:00,99.5,99.51,99.47,99.48,24472.0,88.1972,88.2061,88.1706,88.1795,24472.0
2018-11-27 12:15:00,99.48,99.48,99.39,99.42,11174.0,88.1795,88.1795,88.0997,88.1263,11174.0
2018-11-27 12:20:00,99.43,99.47,99.39,99.4,5893.0,88.1352,88.1706,88.0997,88.1086,5893.0
2018-11-27 12:25:00,99.39,99.4,99.18,99.2,5881.0,88.0997,88.1086,87.9136,87.9313,5881.0
2018-11-27 12:30:00,99.21,99.24,99.14,99.17,4525.0,87.9401,87.9667,87.8781,87.9047,4525.0
2018-11-27 12:35:00,99.22,99.34,99.21,99.33,4633.0,87.949,88.0554,87.9401,88.0465,4633.0
2018-11-27 12:40:00,99.38,99.39,99.35,99.36,801.0,88.0908,88.0997,88.0642,88.0731,801.0
2018-11-27 12:45:00,99.35,99.36,99.29,99.31,2625.0,88.0642,88.0731,88.0111,88.0288,2625.0
2018-11-27 12:50:00,99.26,99.27,99.23,99.24,1901.0,87.9845,87.9933,87.9579,87.9667,1901.0
2018-11-27 12:55:00,99.28,99.31,99.26,99.26,640.0,88.0022,88.0288,87.9845,87.9845,640.0
2018-11-27 13:00:00,99.26,99.33,99.25,99.27,2476.0,87.9845,88.0465,87.9756,87.9933,2476.0
2018-11-27 13:05:00,99.3,99.33,99.3,99.32,901.0,88.0199,88.0465,88.0199,88.0376,901.0
2018-11-27 13:10:00,99.29,99.29,99.25,99.26,768.0,88.0111,88.0111,87.9756,87.9845,768.0
2018-11-27 13:15:00,99.35,99.49,99.17,99.28,43465.0,88.0642,88.1883,87.9047,88.0022,43465.0
2018-11-27 13:20:00,99.32,99.34,99.23,99.31,2054.0,88.0376,88.0554,87.9579,88.0288,2054.0
2018-11-27 13:25:00,99.29,99.37,99.29,99.37,1309.0,88.0111,88.082,88.0111,88.082,1309.0
2018-11-27 13:30:00,99.39,99.43,99.37,99.41,1220.0,88.0997,88.1352,88.082,88.1174,1220.0
2018-11-27 13:35:00,99.43,99.48,99.36,99.45,10155.0,88.1352,88.1795,88.0731,88.1529,10155.0
2018-11-27 13:40:00,99.44,99.45,99.4,99.44,2395.0,88.144,88.1529,88.1086,88.144,2395.0
2018-11-27 13:45:00,99.41,99.44,99.41,99.42,1376.0,88.1174,88.144,88.1174,88.1263,1376.0
2018-11-27 13:50:00,99.4,99.43,99.38,99.4,1881.0,88.1086,88.1352,88.0908,88.1086,1881.0
2018-11-27 13:55:00,99.39,99.55,99.38,99.54,1982.0,88.0997,88.2415,88.0908,88.2327,1982.0
2018-11-27 14:00:00,99.55,99.62,99.52,99.62,3898.0,88.2415,88.3036,88.2149,88.3036,3898.0
2018-11-27 14:05:00,99.62,99.68,99.58,99.58,4392.0,88.3036,88.3568,88.2681,88.2681,4392.0
2018-11-27 14:10:00,99.54,99.61,99.54,99.61,4005.0,88.2327,88.2947,88.2327,88.2947,4005.0
2018-11-27 14:15:00,99.59,99.6,99.55,99.56,4526.0,88.277,88.2858,88.2415,88.2504,4526.0
2018-11-27 14:20:00,99.56,99.58,99.54,99.58,2693.0,88.2504,88.2681,88.2327,88.2681,2693.0
2018-11-27 14:25:00,99.56,99.61,99.56,99.6,1365.0,88.2504,88.2947,88.2504,88.2858,1365.0
2018-11-27 14:30:00,99.62,99.66,99.62,99.65,1425.0,88.3036,88.339,88.3036,88.3302,1425.0
2018-11-27 14:35:00,99.66,99.71,99.59,99.61,9268.0,88.339,88.3833,88.277,88.2947,9268.0
2018-11-27 14:40:00,99.62,99.69,99.61,99.66,5709.0,88.3036,88.3656,88.2947,88.339,5709.0
2018-11-27 14:45:00,99.67,99.71,99.66,99.69,4183.0,88.3479,88.3833,88.339,88.3656,4183.0
2018-11-27 14:50:00,99.68,99.7,99.63,99.63,7579.0,88.3568,88.3745,88.3124,88.3124,7579.0
2018-11-27 14:55:00,99.65,99.66,99.59,99.61,2176.0,88.3302,88.339,88.277,88.2947,2176.0
2018-11-27 15:00:00,99.56,99.64,99.56,99.64,12970.0,88.2504,88.3213,88.2504,88.3213,12970.0
2018-11-27 15:05:00,99.66,99.66,99.53,99.59,5059.0,88.339,88.339,88.2238,88.277,5059.0
2018-11-27 15:10:00,99.56,99.6,99.53,99.57,5813.0,88.2504,88.2858,88.2238,88.2592,5813.0
2018-11-27 15:15:00,99.58,99.59,99.52,99.58,2977.0,88.2681,88.277,88.2149,88.2681,2977.0
2018-11-27 15:20:00,99.52,99.56,99.51,99.53,1121.0,88.2149,88.2504,88.2061,88.2238,1121.0
2018-11-27 15:25:00,99.55,99.62,99.55,99.59,7969.0,88.2415,88.3036,88.2415,88.277,7969.0
2018-11-27 15:30:00,99.59,99.59,99.5,99.58,7843.0,88.277,88.277,88.1972,88.2681,7843.0
2018-11-27 15:35:00,99.59,99.65,99.57,99.65,11260.0,88.277,88.3302,88.2592,88.3302,11260.0
2018-11-27 15:40:00,99.65,99.69,99.64,99.69,7271.0,88.3302,88.3656,88.3213,88.3656,7271.0
2018-11-27 15:45:00,99.68,99.76,99.66,99.74,6210.0,88.3568,88.4277,88.339,88.4099,6210.0
2018-11-27 15:50:00,99.73,99.73,99.66,99.66,9597.0,88.4011,88.4011,88.339,88.339,9597.0
2018-11-27 15:55:00,99.67,99.74,99.67,99.74,57074.0,88.3479,88.4099,88.3479,88.4099,57074.0
2018-11-28 09:30:00,100.06,100.06,99.95,100.0,8182.0,88.6936,88.6936,88.5961,88.6404,8182.0
2018-11-28 09:35:00,99.99,100.12,99.98,100.12,2582.0,88.6315,88.7468,88.6227,88.7468,2582.0
2018-11-28 09:40:00,100.09,100.09,100.0,100.0,579.0,88.7202,88.7202,88.6404,88.6404,579.0
2018-11-28 09:45:00,99.99,100.05,99.92,100.05,2072.0,88.6315,88.6847,88.5695,88.6847,2072.0
2018-11-28 09:50:00,100.09,100.11,99.93,99.94,22883.0,88.7202,88.7379,88.5784,88.5872,22883.0
2018-11-28 09:55:00,99.94,99.97,99.89,99.94,8191.0,88.5872,88.6138,88.5429,88.5872,8191.0
2018-11-28 10:00:00,99.9,100.01,99.9,99.95,11943.0,88.5518,88.6493,88.5518,88.5961,11943.0
2018-11-28 10:05:00,99.9,99.91,99.78,99.82,6018.0,88.5518,88.5606,88.4454,88.4808,6018.0
2018-11-28 10:10:00,99.81,99.81,99.7,99.7,2400.0,88.472,88.472,88.3745,88.3745,2400.0
2018-11-28 10:15:00,99.72,99.73,99.69,99.7,12983.0,88.3922,88.4011,88.3656,88.3745,12983.0
2018-11-28 10:20:00,99.7,99.71,99.59,99.64,12509.0,88.3745,88.3833,88.277,88.3213,12509.0
2018-11-28 10:25:00,99.63,99.63,99.56,99.59,6830.0,88.3124,88.3124,88.2504,88.277,6830.0
2018-11-28 10:30:00,99.59,99.6,99.5,99.6,5188.0,88.277,88.2858,88.1972,88.2858,5188.0
2018-11-28 10:35:00,99.59,99.66,99.57,99.58,6645.0,88.277,88.339,88.2592,88.2681,6645.0
2018-11-28 10:40:00,99.57,99.66,99.57,99.64,2322.0,88.2592,88.339,88.2592,88.3213,2322.0
2018-11-28 10:45:00,99.6,99.68,99.58,99.68,8955.0,88.2858,88.3568,88.2681,88.3568,8955.0
2018-11-28 10:50:00,99.69,99.73,99.66,99.71,901.0,88.3656,88.4011,88.339,88.3833,901.0
2018-11-28 10:55:00,99.78,99.78,99.73,99.74,736.0,88.4454,88.4454,88.4011,88.4099,736.0
2018-11-28 11:00:00,99.73,99.85,99.73,99.83,7794.0,88.4011,88.5074,88.4011,88.4897,7794.0
2018-11-28 11:05:00,99.81,99.99,99.81,99.95,8839.0,88.472,88.6315,88.472,88.5961,8839.0
2018-11-28 11:10:00,99.99,99.99,99.93,99.97,10077.0,88.6315,88.6315,88.5784,88.6138,10077.0
2018-11-28 11:15:00,99.96,99.96,99.89,99.92,1497.0,88.6049,88.6049,88.5429,88.5695,1497.0
2018-11-28 11:20:00,99.9,99.92,99.88,99.9,3745.0,88.5518,88.5695,88.534,88.5518,3745.0
2018-11-28 11:25:00,99.9,99.94,99.9,99.94,1370.0,88.5518,88.5872,88.5518,88.5872,1370.0
2018-11-28 11:30:00,99.99,100.02,99.97,99.97,9171.0,88.6315,88.6581,88.6138,88.6138,9171.0
2018-11-28 11:35:00,99.97,99.97,99.91,99.93,600.0,88.6138,88.6138,88.5606,88.5784,600.0
2018-11-28 11:40:00,99.89,99.9,99.87,99.9,956.0,88.5429,88.5518,88.5252,88.5518,956.0
2018-11-28 11:45:00,99.91,99.94,99.9,99.91,3482.0,88.5606,88.5872,88.5518,88.5606,3482.0
2018-11-28 11:50:00,99.94,100.07,99.94,100.01,2897.0,88.5872,88.7025,88.5872,88.6493,2897.0
2018-11-28 11:55:00,100.03,100.04,99.89,100.03,17868.0,88.667,88.6759,88.5429,88.667,17868.0
2018-11-28 12:00:00,100.07,100.67,100.07,100.66,64253.0,88.7025,89.2343,88.7025,89.2254,64253.0
2018-11-28 12:05:00,100.79,101.03,100.73,101.03,15420.0,89.3407,89.5534,89.2875,89.5534,15420.0
2018-11-28 12:10:00,101.01,101.02,100.77,100.93,7140.0,89.5357,89.5445,89.3229,89.4648,7140.0
2018-11-28 12:15:00,101.01,101.01,100.82,100.87,2526.0,89.5357,89.5357,89.3673,89.4116,2526.0
2018-11-28 12:20:00,100.93,101.0,100.86,100.87,10166.0,89.4648,89.5268,89.4027,89.4116,10166.0
2018-11-28 12:25:00,100.85,100.87,100.82,100.86,8223.0,89.3938,89.4116,89.3673,89.4027,8223.0
2018-11-28 12:30:00,100.94,100.95,100.82,100.84,17488.0,89.4736,89.4825,89.3673,89.385,17488.0
2018-11-28 12:35:00,100.87,100.92,100.82,100.92,7752.0,89.4116,89.4559,89.3673,89.4559,7752.0
2018-11-28 12:40:00,100.91,100.92,100.8,100.89,5654.0,89.447,89.4559,89.3495,89.4293,5654.0
2018-11-28 12:45:00,100.94,101.02,100.9,100.95,4683.0,89.4736,89.5445,89.4382,89.4825,4683.0
2018-11-28 12:50:00,100.99,101.07,100.97,101.02,5099.0,89.5179,89.5889,89.5002,89.5445,5099.0
2018-11-28 12:55:00,101.07,101.08,100.94,100.94,16498.0,89.5889,89.5977,89.4736,89.4736,16498.0
2018-11-28 13:00:00,100.93,100.97,100.76,100.76,8204.0,89.4648,89.5002,89.3141,89.3141,8204.0
2018-11-28 13:05:00,100.78,100.8,100.78,100.8,300.0,89.3318,89.3495,89.3318,89.3495,300.0
2018-11-28 13:10:00,100.85,100.86,100.85,100.85,275.0,89.3938,89.4027,89.3938,89.3938,275.0
2018-11-28 13:15:00,100.91,100.96,100.86,100.94,2409.0,89.447,89.4914,89.4027,89.4736,2409.0
2018-11-28 13:20:00,100.92,100.95,100.89,100.91,1782.0,89.4559,89.4825,89.4293,89.447,1782.0
2018-11-28 13:25:00,100.94,101.01,100.92,101.01,2741.0,89.4736,89.5357,89.4559,89.5357,2741.0
2018-11-28 13:30:00,100.98,101.06,100.97,100.99,5424.0,89.5091,89.58,89.5002,89.5179,5424.0
2018-11-28 13:35:00,101.03,101.14,101.02,101.14,7780.0,89.5534,89.6509,89.5445,89.6509,7780.0
2018-11-28 13:40:00,101.13,101.18,101.13,101.17,1375.0,89.642,89.6864,89.642,89.6775,1375.0
2018-11-28 13:45:00,101.16,101.21,101.15,101.16,5180.0,89.6686,89.713,89.6598,89.6686,5180.0
2018-11-28 13:50:00,101.16,101.17,101.11,101.13,13482.0,89.6686,89.6775,89.6243,89.642,13482.0
2018-11-28 13:55:00,101.14,101.2,101.14,101.15,4932.0,89.6509,89.7041,89.6509,89.6598,4932.0
2018-11-28 14:00:00,101.16,101.22,101.12,101.2,20771.0,89.6686,89.7218,89.6332,89.7041,20771.0
2018-11-28 14:05:00,101.25,101.25,101.15,101.18,18243.0,89.7484,89.7484,89.6598,89.6864,18243.0
2018-11-28 14:10:00,101.18,101.22,101.15,101.22,18375.0,89.6864,89.7218,89.6598,89.7218,18375.0
2018-11-28 14:15:00,101.19,101.19,101.06,101.12,34518.0,89.6952,89.6952,89.58,89.6332,34518.0
2018-11-28 14:20:00,101.11,101.12,101.01,101.07,6334.0,89.6243,89.6332,89.5357,89.5889,6334.0
2018-11-28 14:25:00,101.06,101.13,101.05,101.09,11377.0,89.58,89.642,89.5711,89.6066,11377.0
2018-11-28 14:30:00,101.09,101.11,101.04,101.09,8206.0,89.6066,89.6243,89.5623,89.6066,8206.0
2018-11-28 14:35:00,101.1,101.16,101.05,101.05,15540.0,89.6154,89.6686,89.5711,89.5711,15540.0
2018-11-28 14:40:00,101.09,101.16,101.08,101.15,4845.0,89.6066,89.6686,89.5977,89.6598,4845.0
2018-11-28 14:45:00,101.12,101.15,101.09,101.09,3576.0,89.6332,89.6598,89.6066,89.6066,3576.0
2018-11-28 14:50:00,101.13,101.17,101.08,101.08,5768.0,89.642,89.6775,89.5977,89.5977,5768.0
2018-11-28 14:55:00,101.07,101.07,100.97,100.97,3176.0,89.5889,89.5889,89.5002,89.5002,3176.0
2018-11-28 15:00:00,100.96,100.98,100.89,100.96,46632.0,89.4914,89.5091,89.4293,89.4914,46632.0
2018-11-28 15:05:00,100.98,101.0,100.93,100.94,9467.0,89.5091,89.5268,89.4648,89.4736,9467.0
2018-11-28 15:10:00,100.94,101.05,100.94,101.04,9106.0,89.4736,89.5711,89.4736,89.5623,9106.0
2018-11-28 15:15:00,101.03,101.04,100.99,101.03,13563.0,89.5534,89.5623,89.5179,89.5534,13563.0
2018-11-28 15:20:00,101.02,101.13,101.01,101.1,8045.0,89.5445,89.642,89.5357,89.6154,8045.0
2018-11-28 15:25:00,101.11,101.21,101.08,101.21,10459.0,89.6243,89.713,89.5977,89.713,10459.0
2018-11-28 15:30:00,101.18,101.29,101.11,101.29,17910.0,89.6864,89.7839,89.6243,89.7839,17910.0
2018-11-28 15:35:00,101.3,101.36,101.29,101.34,9644.0,89.7927,89.8459,89.7839,89.8282,9644.0
2018-11-28 15:40:00,101.34,101.38,101.31,101.34,12100.0,89.8282,89.8636,89.8016,89.8282,12100.0
2018-11-28 15:45:00,101.36,101.5,101.36,101.49,12554.0,89.8459,89.97,89.8459,89.9611,12554.0
2018-11-28 15:50:00,101.5,101.51,101.44,101.47,26194.0,89.97,89.9789,89.9168,89.9434,26194.0
2018-11-28 15:55:00,101.45,101.54,101.44,101.54,30588.0,89.9257,90.0055,89.9168,90.0055,30588.0
2018-11-29 09:30:00,101.26,101.4,101.05,101.29,15164.0,89.7573,89.8814,89.5711,89.7839,15164.0
2018-11-29 09:35:00,101.2,101.41,101.2,101.41,13111.0,89.7041,89.8902,89.7041,89.8902,13111.0
2018-11-29 09:40:00,101.32,101.42,101.28,101.38,6800.0,89.8105,89.8991,89.775,89.8636,6800.0
2018-11-29 09:45:00,101.38,101.39,101.24,101.27,1770.0,89.8636,89.8725,89.7395,89.7661,1770.0
2018-11-29 09:50:00,101.2,101.25,101.18,101.18,2035.0,89.7041,89.7484,89.6864,89.6864,2035.0
2018-11-29 09:55:00,101.18,101.22,101.17,101.2,725.0,89.6864,89.7218,89.6775,89.7041,725.0
2018-11-29 10:00:00,101.05,101.08,101.01,101.07,3167.0,89.5711,89.5977,89.5357,89.5889,3167.0
2018-11-29 10:05:00,101.07,101.12,101.0,101.11,1427.0,89.5889,89.6332,89.5268,89.6243,1427.0
2018-11-29 10:10:00,101.11,101.14,101.09,101.14,5482.0,89.6243,89.6509,89.6066,89.6509,5482.0
2018-11-29 10:15:00,101.14,101.16,100.99,101.03,8872.0,89.6509,89.6686,89.5179,89.5534,8872.0
2018-11-29 10:20:00,100.99,101.0,100.96,100.98,1744.0,89.5179,89.5268,89.4914,89.5091,1744.0
2018-11-29 10:25:00,101.0,101.06,100.94,100.97,3838.0,89.5268,89.58,89.4736,89.5002,3838.0
2018-11-29 10:30:00,100.99,101.27,100.99,101.17,11240.0,89.5179,89.7661,89.5179,89.6775,11240.0
2018-11-29 10:35:00,101.12,101.16,101.0,101.05,6679.0,89.6332,89.6686,89.5268,89.5711,6679.0
2018-11-29 10:40:00,100.93,100.93,100.83,100.89,9457.0,89.4648,89.4648,89.3761,89.4293,9457.0
2018-11-29 10:45:00,100.91,100.92,100.83,100.84,4134.0,89.447,89.4559,89.3761,89.385,4134.0
2018-11-29 10:50:00,100.79,100.79,100.73,100.79,1869.0,89.3407,89.3407,89.2875,89.3407,1869.0
2018-11-29 10:55:00,100.79,100.88,100.78,100.88,4008.0,89.3407,89.4204,89.3318,89.4204,4008.0
2018-11-29 11:00:00,100.87,100.93,100.85,100.9,8167.0,89.4116,89.4648,89.3938,89.4382,8167.0
2018-11-29 11:05:00,100.97,101.01,100.88,100.95,4727.0,89.5002,89.5357,89.4204,89.4825,4727.0
2018-11-29 11:10:00,100.9,100.93,100.87,100.88,2553.0,89.4382,89.4648,89.4116,89.4204,2553.0
2018-11-29 11:15:00,100.92,100.92,100.86,100.87,1452.0,89.4559,89.4559,89.4027,89.4116,1452.0
2018-11-29 11:20:00,100.86,101.1,100.84,101.07,12839.0,89.4027,89.6154,89.385,89.5889,12839.0
2018-11-29 11:25:00,101.05,101.14,101.0,101.11,3761.0,89.5711,89.6509,89.5268,89.6243,3761.0
2018-11-29 11:30:00,101.1,101.2,101.1,101.17,1943.0,89.6154,89.7041,89.6154,89.6775,1943.0
2018-11-29 11:35:00,101.11,101.17,101.09,101.17,1545.0,89.6243,89.6775,89.6066,89.6775,1545.0
2018-11-29 11:40:00,101.21,101.23,101.2,101.23,314.0,89.713,89.7307,89.7041,89.7307,314.0
2018-11-29 11:45:00,101.17,101.21,101.13,101.15,5188.0,89.6775,89.713,89.642,89.6598,5188.0
2018-11-29 11:50:00,101.13,101.28,101.12,101.27,10313.0,89.642,89.775,89.6332,89.7661,10313.0
2018-11-29 11:55:00,101.23,101.26,101.18,101.25,3543.0,89.7307,89.7573,89.6864,89.7484,3543.0
2018-11-29 12:00:00,101.28,101.28,101.22,101.22,2832.0,89.775,89.775,89.7218,89.7218,2832.0
2018-11-29 12:05:00,101.22,101.24,101.13,101.2,6608.0,89.7218,89.7395,89.642,89.7041,6608.0
2018-11-29 12:10:00,101.19,101.24,101.16,101.2,7444.0,89.6952,89.7395,89.6686,89.7041,7444.0
2018-11-29 12:15:00,101.19,101.28,101.18,101.24,8628.0,89.6952,89.775,89.6864,89.7395,8628.0
2018-11-29 12:20:00,101.23,101.25,101.22,101.24,5320.0,89.7307,89.7484,89.7218,89.7395,5320.0
2018-11-29 12:25:00,101.24,101.3,101.24,101.28,4595.0,89.7395,89.7927,89.7395,89.775,4595.0
2018-11-29 12:30:00,101.3,101.37,101.3,101.34,3106.0,89.7927,89.8548,89.7927,89.8282,3106.0
2018-11-29 12:35:00,101.34,101.34,101.28,101.34,7019.0,89.8282,89.8282,89.775,89.8282,7019.0
2018-11-29 12:40:00,101.42,101.43,101.39,101.41,6880.0,89.8991,89.908,89.8725,89.8902,6880.0
2018-11-29 12:45:00,101.38,101.38,101.34,101.38,5879.0,89.8636,89.8636,89.8282,89.8636,5879.0
2018-11-29 12:50:00,101.4,101.43,101.39,101.41,6909.0,89.8814,89.908,89.8725,89.8902,6909.0
2018-11-29 12:55:00,101.42,101.45,101.4,101.44,4345.0,89.8991,89.9257,89.8814,89.9168,4345.0
2018-11-29 13:00:00,101.43,101.43,101.4,101.43,9066.0,89.908,89.908,89.8814,89.908,9066.0
2018-11-29 13:05:00,101.41,101.41,101.33,101.33,6448.0,89.8902,89.8902,89.8193,89.8193,6448.0
2018-11-29 13:10:00,101.29,101.32,101.26,101.28,6617.0,89.7839,89.8105,89.7573,89.775,6617.0
2018-11-29 13:15:00,101.31,101.31,101.28,101.29,9262.0,89.8016,89.8016,89.775,89.7839,9262.0
2018-11-29 13:20:00,101.32,101.34,101.3,101.31,6366.0,89.8105,89.8282,89.7927,89.8016,6366.0
2018-11-29 13:25:00,101.32,101.33,101.31,101.31,4460.0,89.8105,89.8193,89.8016,89.8016,4460.0
2018-11-29 13:30:00,101.32,101.36,101.31,101.35,5803.0,89.8105,89.8459,89.8016,89.837,5803.0
2018-11-29 13:35:00,101.33,101.33,101.28,101.29,5548.0,89.8193,89.8193,89.775,89.7839,5548.0
2018-11-29 13:40:00,101.28,101.33,101.28,101.32,6181.0,89.775,89.8193,89.775,89.8105,6181.0
2018-11-29 13:45:00,101.33,101.46,101.31,101.46,12075.0,89.8193,89.9346,89.8016,89.9346,12075.0
2018-11-29 13:50:00,101.48,101.48,101.4,101.41,5170.0,89.9523,89.9523,89.8814,89.8902,5170.0
2018-11-29 13:55:00,101.41,101.43,101.39,101.41,9602.0,89.8902,89.908,89.8725,89.8902,9602.0
2018-11-29 14:00:00,101.38,101.47,101.33,101.36,3428.0,89.8636,89.9434,89.8193,89.8459,3428.0
2018-11-29 14:05:00,101.38,101.38,101.34,101.34,1738.0,89.8636,89.8636,89.8282,89.8282,1738.0
2018-11-29 14:10:00,101.34,101.56,101.34,101.55,13984.0,89.8282,90.0232,89.8282,90.0143,13984.0
2018-11-29 14:15:00,101.55,101.59,101.51,101.59,2707.0,90.0143,90.0498,89.9789,90.0498,2707.0
2018-11-29 14:20:00,101.58,101.63,101.55,101.63,14034.0,90.0409,90.0852,90.0143,90.0852,14034.0
2018-11-29 14:25:00,101.58,101.6,101.55,101.57,9427.0,90.0409,90.0586,90.0143,90.0321,9427.0
2018-11-29 14:30:00,101.56,101.64,101.56,101.61,2759.0,90.0232,90.0941,90.0232,90.0675,2759.0
2018-11-29 14:35:00,101.62,101.62,101.55,101.55,1807.0,90.0764,90.0764,90.0143,90.0143,1807.0
2018-11-29 14:40:00,101.58,101.64,101.57,101.62,5008.0,90.0409,90.0941,90.0321,90.0764,5008.0
2018-11-29 14:45:00,101.62,101.65,101.59,101.64,3353.0,90.0764,90.103,90.0498,90.0941,3353.0
2018-11-29 14:50:00,101.66,101.78,101.64,101.73,6922.0,90.1118,90.2182,90.0941,90.1739,6922.0
2018-11-29 14:55:00,101.72,101.82,101.71,101.82,951.0,90.165,90.2537,90.1562,90.2537,951.0
2018-11-29 15:00:00,101.8,101.81,101.76,101.78,5287.0,90.2359,90.2448,90.2005,90.2182,5287.0
2018-11-29 15:05:00,101.76,101.77,101.71,101.74,4596.0,90.2005,90.2093,90.1562,90.1827,4596.0
2018-11-29 15:10:00,101.73,101.73,101.66,101.66,7015.0,90.1739,90.1739,90.1118,90.1118,7015.0
2018-11-29 15:15:00,101.7,101.7,101.64,101.65,2565.0,90.1473,90.1473,90.0941,90.103,2565.0
2018-11-29 15:20:00,101.63,101.66,101.56,101.57,3647.0,90.0852,90.1118,90.0232,90.0321,3647.0
2018-11-29 15:25:00,101.57,101.6,101.54,101.6,11226.0,90.0321,90.0586,90.0055,90.0586,11226.0
2018-11-29 15:30:00,101.6,101.6,101.5,101.55,5803.0,90.0586,90.0586,89.97,90.0143,5803.0
2018-11-29 15:35:00,101.54,101.56,101.46,101.47,5050.0,90.0055,90.0232,89.9346,89.9434,5050.0
2018-11-29 15:40:00,101.48,101.51,101.43,101.46,17378.0,89.9523,89.9789,89.908,89.9346,17378.0
2018-11-29 15:45:00,101.45,101.48,101.36,101.36,6884.0,89.9257,89.9523,89.8459,89.8459,6884.0
2018-11-29 15:50:00,101.36,101.39,101.31,101.35,16863.0,89.8459,89.8725,89.8016,89.837,16863.0
2018-11-29 15:55:00,101.34,101.34,101.18,101.24,20205.0,89.8282,89.8282,89.6864,89.7395,20205.0
2018-11-30 09:30:00,101.19,101.25,101.13,101.13,13283.0,89.6952,89.7484,89.642,89.642,13283.0
2018-11-30 09:35:00,101.09,101.17,101.03,101.17,40400.0,89.6066,89.6775,89.5534,89.6775,40400.0
2018-11-30 09:40:00,101.17,101.18,101.13,101.18,3565.0,89.6775,89.6864,89.642,89.6864,3565.0
2018-11-30 09:45:00,101.19,101.25,101.18,101.18,4078.0,89.6952,89.7484,89.6864,89.6864,4078.0
2018-11-30 09:50:00,101.16,101.26,101.15,101.26,550.0,89.6686,89.7573,89.6598,89.7573,550.0
2018-11-30 09:55:00,101.26,101.29,101.23,101.27,2993.0,89.7573,89.7839,89.7307,89.7661,2993.0
2018-11-30 10:00:00,101.26,101.27,101.22,101.26,1695.0,89.7573,89.7661,89.7218,89.7573,1695.0
2018-11-30 10:05:00,101.28,101.31,101.27,101.31,517.0,89.775,89.8016,89.7661,89.8016,517.0
2018-11-30 10:10:00,101.39,101.39,101.3,101.34,3165.0,89.8725,89.8725,89.7927,89.8282,3165.0
2018-11-30 10:15:00,101.3,101.31,101.27,101.27,3531.0,89.7927,89.8016,89.7661,89.7661,3531.0
2018-11-30 10:20:00,101.29,101.3,101.27,101.28,954.0,89.7839,89.7927,89.7661,89.775,954.0
2018-11-30 10:25:00,101.29,101.3,101.25,101.25,985.0,89.7839,89.7927,89.7484,89.7484,985.0
2018-11-30 10:30:00,101.26,101.44,101.24,101.4,7259.0,89.7573,89.9168,89.7395,89.8814,7259.0
2018-11-30 10:35:00,101.46,101.48,101.41,101.46,7145.0,89.9346,89.9523,89.8902,89.9346,7145.0
2018-11-30 10:40:00,101.46,101.48,101.44,101.45,5573.0,89.9346,89.9523,89.9168,89.9257,5573.0
2018-11-30 10:45:00,101.45,101.45,101.34,101.36,17235.0,89.9257,89.9257,89.8282,89.8459,17235.0
2018-11-30 10:50:00,101.39,101.41,101.37,101.4,6893.0,89.8725,89.8902,89.8548,89.8814,6893.0
2018-11-30 10:55:00,101.41,101.42,101.29,101.33,155808.0,89.8902,89.8991,89.7839,89.8193,155808.0
2018-11-30 11:00:00,101.31,101.34,101.27,101.31,3543.0,89.8016,89.8282,89.7661,89.8016,3543.0
2018-11-30 11:05:00,101.3,101.32,101.26,101.29,2114.0,89.7927,89.8105,89.7573,89.7839,2114.0
2018-11-30 11:10:00,101.27,101.29,101.24,101.25,4158.0,89.7661,89.7839,89.7395,89.7484,4158.0
2018-11-30 11:15:00,101.26,101.26,101.22,101.23,2788.0,89.7573,89.7573,89.7218,89.7307,2788.0
2018-11-30 11:20:00,101.26,101.32,101.26,101.3,1836.0,89.7573,89.8105,89.7573,89.7927,1836.0
2018-11-30 11:25:00,101.27,101.27,101.14,101.2,7965.0,89.7661,89.7661,89.6509,89.7041,7965.0
2018-11-30 11:30:00,101.18,101.27,101.07,101.19,6130.0,89.6864,89.7661,89.5889,89.6952,6130.0
2018-11-30 11:35:00,101.18,101.25,101.17,101.24,4006.0,89.6864,89.7484,89.6775,89.7395,4006.0
2018-11-30 11:40:00,101.27,101.29,101.27,101.28,544.0,89.7661,89.7839,89.7661,89.775,544.0
2018-11-30 11:45:00,101.27,101.36,101.27,101.36,2387.0,89.7661,89.8459,89.7661,89.8459,2387.0
2018-11-30 11:50:00,101.34,101.35,101.33,101.33,2185.0,89.8282,89.837,89.8193,89.8193,2185.0
2018-11-30 11:55:00,101.33,101.39,101.33,101.36,3632.0,89.8193,89.8725,89.8193,89.8459,3632.0
2018-11-30 12:00:00,101.35,101.35,101.27,101.27,2691.0,89.837,89.837,89.7661,89.7661,2691.0
2018-11-30 12:05:00,101.3,101.34,101.28,101.34,1759.0,89.7927,89.8282,89.775,89.8282,1759.0
2018-11-30 12:10:00,101.36,101.36,101.31,101.31,4479.0,89.8459,89.8459,89.8016,89.8016,4479.0
2018-11-30 12:15:00,101.31,101.32,101.28,101.31,6909.0,89.8016,89.8105,89.775,89.8016,6909.0
2018-11-30 12:20:00,101.31,101.32,101.29,101.29,928.0,89.8016,89.8105,89.7839,89.7839,928.0
2018-11-30 12:25:00,101.28,101.28,101.22,101.22,5582.0,89.775,89.775,89.7218,89.7218,5582.0
2018-11-30 12:30:00,101.25,101.25,101.22,101.23,9424.0,89.7484,89.7484,89.7218,89.7307,9424.0
2018-11-30 12:35:00,101.22,101.24,101.2,101.23,10229.0,89.7218,89.7395,89.7041,89.7307,10229.0
2018-11-30 12:40:00,101.22,101.26,101.16,101.18,3744.0,89.7218,89.7573,89.6686,89.6864,3744.0
2018-11-30 12:45:00,101.18,101.3,101.17,101.3,2468.0,89.6864,89.7927,89.6775,89.7927,2468.0
2018-11-30 12:50:00,101.25,101.26,101.23,101.26,1125.0,89.7484,89.7573,89.7307,89.7573,1125.0
2018-11-30 12:55:00,101.25,101.25,101.2,101.2,3341.0,89.7484,89.7484,89.7041,89.7041,3341.0
2018-11-30 13:00:00,101.19,101.21,101.17,101.18,2047.0,89.6952,89.713,89.6775,89.6864,2047.0
2018-11-30 13:05:00,101.16,101.16,101.16,101.16,300.0,89.6686,89.6686,89.6686,89.6686,300.0
2018-11-30 13:10:00,101.15,101.16,101.1,101.14,2226.0,89.6598,89.6686,89.6154,89.6509,2226.0
2018-11-30 13:15:00,101.14,101.18,101.14,101.18,4838.0,89.6509,89.6864,89.6509,89.6864,4838.0
2018-11-30 13:20:00,101.2,101.26,101.18,101.26,2726.0,89.7041,89.7573,89.6864,89.7573,2726.0
2018-11-30 13:25:00,101.22,101.24,101.21,101.24,1224.0,89.7218,89.7395,89.713,89.7395,1224.0
2018-11-30 13:30:00,101.24,101.41,101.21,101.31,33221.0,89.7395,89.8902,89.713,89.8016,33221.0
2018-11-30 13:35:00,101.35,101.44,101.35,101.42,11351.0,89.837,89.9168,89.837,89.8991,11351.0
2018-11-30 13:40:00,101.43,101.43,101.39,101.41,2186.0,89.908,89.908,89.8725,89.8902,2186.0
2018-11-30 13:45:00,101.41,101.5,101.41,101.5,1436.0,89.8902,89.97,89.8902,89.97,1436.0
2018-11-30 13:50:00,101.52,101.58,101.5,101.52,4129.0,89.9877,90.0409,89.97,89.9877,4129.0
2018-11-30 13:55:00,101.54,101.56,101.54,101.55,2101.0,90.0055,90.0232,90.0055,90.0143,2101.0
2018-11-30 14:00:00,101.53,101.55,101.5,101.5,2927.0,89.9966,90.0143,89.97,89.97,2927.0
2018-11-30 14:05:00,101.52,101.56,101.5,101.5,2323.0,89.9877,90.0232,89.97,89.97,2323.0
2018-11-30 14:10:00,101.5,101.55,101.49,101.53,2918.0,89.97,90.0143,89.9611,89.9966,2918.0
2018-11-30 14:15:00,101.54,101.61,101.51,101.51,6014.0,90.0055,90.0675,89.9789,89.9789,6014.0
2018-11-30 14:20:00,101.51,101.55,101.5,101.52,6646.0,89.9789,90.0143,89.97,89.9877,6646.0
2018-11-30 14:25:00,101.55,101.6,101.52,101.6,2690.0,90.0143,90.0586,89.9877,90.0586,2690.0
2018-11-30 14:30:00,101.59,101.64,101.56,101.58,16432.0,90.0498,90.0941,90.0232,90.0409,16432.0
2018-11-30 14:35:00,101.59,101.61,101.58,101.59,6267.0,90.0498,90.0675,90.0409,90.0498,6267.0
2018-11-30 14:40:00,101.59,101.69,101.58,101.67,12311.0,90.0498,90.1384,90.0409,90.1207,12311.0
2018-11-30 14:45:00,101.64,101.64,101.58,101.6,6960.0,90.0941,90.0941,90.0409,90.0586,6960.0
2018-11-30 14:50:00,101.62,101.63,101.58,101.61,4491.0,90.0764,90.0852,90.0409,90.0675,4491.0
2018-11-30 14:55:00,101.63,101.64,101.58,101.6,18403.0,90.0852,90.0941,90.0409,90.0586,18403.0
2018-11-30 15:00:00,101.61,101.63,101.59,101.61,4132.0,90.0675,90.0852,90.0498,90.0675,4132.0
2018-11-30 15:05:00,101.63,101.75,101.63,101.75,8177.0,90.0852,90.1916,90.0852,90.1916,8177.0
2018-11-30 15:10:00,101.73,101.73,101.69,101.7,4440.0,90.1739,90.1739,90.1384,90.1473,4440.0
2018-11-30 15:15:00,101.68,101.75,101.68,101.73,5616.0,90.1296,90.1916,90.1296,90.1739,5616.0
2018-11-30 15:20:00,101.75,101.81,101.74,101.79,6978.0,90.1916,90.2448,90.1827,90.2271,6978.0
2018-11-30 15:25:00,101.8,101.8,101.74,101.75,3831.0,90.2359,90.2359,90.1827,90.1916,3831.0
2018-11-30 15:30:00,101.78,101.82,101.75,101.79,5751.0,90.2182,90.2537,90.1916,90.2271,5751.0
2018-11-30 15:35:00,101.77,101.8,101.73,101.8,11183.0,90.2093,90.2359,90.1739,90.2359,11183.0
2018-11-30 15:40:00,101.8,101.83,101.77,101.79,5657.0,90.2359,90.2625,90.2093,90.2271,5657.0
2018-11-30 15:45:00,101.76,101.78,101.71,101.73,23817.0,90.2005,90.2182,90.1562,90.1739,23817.0
2018-11-30 15:50:00,101.72,101.74,101.64,101.66,14811.0,90.165,90.1827,90.0941,90.1118,14811.0
2018-11-30 15:55:00,101.68,101.88,101.68,101.71,30532.0,90.1296,90.3068,90.1296,90.1562,30532.0
2018-12-03 09:30:00,103.04,103.34,103.01,103.22,31825.0,91.3351,91.601,91.3085,91.4946,31825.0
2018-12-03 09:35:00,103.22,103.22,103.05,103.08,9883.0,91.4946,91.4946,91.3439,91.3705,9883.0
2018-12-03 09:40:00,103.04,103.06,103.03,103.03,869.0,91.3351,91.3528,91.3262,91.3262,869.0
2018-12-03 09:45:00,103.12,103.13,102.95,103.0,16660.0,91.406,91.4148,91.2553,91.2996,16660.0
2018-12-03 09:50:00,103.02,103.04,102.84,102.84,11644.0,91.3173,91.3351,91.1578,91.1578,11644.0
2018-12-03 09:55:00,102.81,102.86,102.7,102.71,1360.0,91.1312,91.1755,91.0337,91.0426,1360.0
2018-12-03 10:00:00,102.78,102.86,102.74,102.82,4480.0,91.1046,91.1755,91.0691,91.1401,4480.0
2018-12-03 10:05:00,102.84,102.84,102.79,102.82,1197.0,91.1578,91.1578,91.1135,91.1401,1197.0
2018-12-03 10:10:00,102.8,102.81,102.7,102.7,1520.0,91.1223,91.1312,91.0337,91.0337,1520.0
2018-12-03 10:15:00,102.68,102.76,102.67,102.73,7547.0,91.016,91.0869,91.0071,91.0603,7547.0
2018-12-03 10:20:00,102.73,102.93,102.67,102.9,10911.0,91.0603,91.2376,91.0071,91.211,10911.0
2018-12-03 10:25:00,102.91,102.99,102.89,102.96,4818.0,91.2198,91.2908,91.2021,91.2642,4818.0
2018-12-03 10:30:00,102.95,102.96,102.88,102.95,2929.0,91.2553,91.2642,91.1932,91.2553,2929.0
2018-12-03 10:35:00,102.91,102.92,102.78,102.78,2532.0,91.2198,91.2287,91.1046,91.1046,2532.0
2018-12-03 10:40:00,102.73,102.78,102.69,102.77,9158.0,91.0603,91.1046,91.0248,91.0957,9158.0
2018-12-03 10:45:00,102.78,102.78,102.67,102.69,3131.0,91.1046,91.1046,91.0071,91.0248,3131.0
2018-12-03 10:50:00,102.7,102.73,102.53,102.53,5500.0,91.0337,91.0603,90.883,90.883,5500.0
2018-12-03 10:55:00,102.54,102.58,102.44,102.44,3799.0,90.8919,90.9273,90.8032,90.8032,3799.0
2018-12-03 11:00:00,102.45,102.45,102.32,102.41,14300.0,90.8121,90.8121,90.6969,90.7766,14300.0
2018-12-03 11:05:00,102.33,102.48,102.33,102.47,1809.0,90.7057,90.8387,90.7057,90.8298,1809.0
2018-12-03 11:10:00,102.46,102.48,102.44,102.46,2103.0,90.821,90.8387,90.8032,90.821,2103.0
2018-12-03 11:15:00,102.46,102.54,102.46,102.48,10554.0,90.821,90.8919,90.821,90.8387,10554.0
2018-12-03 11:20:00,102.5,102.57,102.42,102.42,9848.0,90.8564,90.9185,90.7855,90.7855,9848.0
2018-12-03 11:25:00,102.45,102.5,102.34,102.41,12580.0,90.8121,90.8564,90.7146,90.7766,12580.0
2018-12-03 11:30:00,102.42,102.49,102.42,102.44,24974.0,90.7855,90.8475,90.7855,90.8032,24974.0
2018-12-03 11:35:00,102.4,102.4,102.32,102.33,2243.0,90.7678,90.7678,90.6969,90.7057,2243.0
2018-12-03 11:40:00,102.3,102.31,102.13,102.16,2925.0,90.6791,90.688,90.5284,90.555,2925.0
2018-12-03 11:45:00,102.13,102.14,102.1,102.13,3805.0,90.5284,90.5373,90.5019,90.5284,3805.0
2018-12-03 11:50:00,102.19,102.21,102.17,102.18,12514.0,90.5816,90.5994,90.5639,90.5728,12514.0
2018-12-03 11:55:00,102.18,102.18,102.14,102.16,1648.0,90.5728,90.5728,90.5373,90.555,1648.0
2018-12-03 12:00:00,102.23,102.29,102.22,102.25,1505.0,90.6171,90.6703,90.6082,90.6348,1505.0
2018-12-03 12:05:00,102.27,102.4,102.27,102.4,2047.0,90.6525,90.7678,90.6525,90.7678,2047.0
2018-12-03 12:10:00,102.39,102.43,102.35,102.36,2030.0,90.7589,90.7944,90.7235,90.7323,2030.0
2018-12-03 12:15:00,102.37,102.45,102.36,102.43,1947.0,90.7412,90.8121,90.7323,90.7944,1947.0
2018-12-03 12:20:00,102.41,102.53,102.39,102.53,3099.0,90.7766,90.883,90.7589,90.883,3099.0
2018-12-03 12:25:00,102.54,102.57,102.54,102.56,2237.0,90.8919,90.9185,90.8919,90.9096,2237.0
2018-12-03 12:30:00,102.63,102.74,102.63,102.74,3480.0,90.9716,91.0691,90.9716,91.0691,3480.0
2018-12-03 12:35:00,102.76,102.76,102.69,102.7,3696.0,91.0869,91.0869,91.0248,91.0337,3696.0
2018-12-03 12:40:00,102.65,102.67,102.61,102.61,1025.0,90.9894,91.0071,90.9539,90.9539,1025.0
2018-12-03 12:45:00,102.62,102.62,102.56,102.57,1508.0,90.9628,90.9628,90.9096,90.9185,1508.0
2018-12-03 12:50:00,102.56,102.6,102.52,102.53,3187.0,90.9096,90.9451,90.8741,90.883,3187.0
2018-12-03 12:55:00,102.56,102.59,102.55,102.57,2282.0,90.9096,90.9362,90.9007,90.9185,2282.0
2018-12-03 13:00:00,102.65,102.74,102.65,102.74,3774.0,90.9894,91.0691,90.9894,91.0691,3774.0
2018-12-03 13:05:00,102.73,102.74,102.71,102.72,1204.0,91.0603,91.0691,91.0426,91.0514,1204.0
2018-12-03 13:10:00,102.71,102.83,102.71,102.73,16188.0,91.0426,91.1489,91.0426,91.0603,16188.0
2018-12-03 13:15:00,102.77,102.83,102.76,102.79,12246.0,91.0957,91.1489,91.0869,91.1135,12246.0
2018-12-03 13:20:00,102.8,102.83,102.79,102.83,7798.0,91.1223,91.1489,91.1135,91.1489,7798.0
2018-12-03 13:25:00,102.87,102.88,102.8,102.83,3258.0,91.1844,91.1932,91.1223,91.1489,3258.0
2018-12-03 13:30:00,102.83,102.83,102.71,102.71,1600.0,91.1489,91.1489,91.0426,91.0426,1600.0
2018-12-03 13:35:00,102.72,102.72,102.66,102.68,3029.0,91.0514,91.0514,90.9982,91.016,3029.0
2018-12-03 13:40:00,102.67,102.68,102.66,102.67,1676.0,91.0071,91.016,90.9982,91.0071,1676.0
2018-12-03 13:45:00,102.71,102.72,102.54,102.54,3196.0,91.0426,91.0514,90.8919,90.8919,3196.0
2018-12-03 13:50:00,102.54,102.58,102.54,102.57,4504.0,90.8919,90.9273,90.8919,90.9185,4504.0
2018-12-03 13:55:00,102.57,102.58,102.51,102.55,1940.0,90.9185,90.9273,90.8653,90.9007,1940.0
2018-12-03 14:00:00,102.63,102.64,102.54,102.54,6313.0,90.9716,90.9805,90.8919,90.8919,6313.0
2018-12-03 14:05:00,102.58,102.58,102.33,102.41,5845.0,90.9273,90.9273,90.7057,90.7766,5845.0
2018-12-03 14:10:00,102.49,102.53,102.47,102.47,1246.0,90.8475,90.883,90.8298,90.8298,1246.0
2018-12-03 14:15:00,102.62,102.63,102.6,102.6,2540.0,90.9628,90.9716,90.9451,90.9451,2540.0
2018-12-03 14:20:00,102.61,102.67,102.59,102.65,3974.0,90.9539,91.0071,90.9362,90.9894,3974.0
2018-12-03 14:25:00,102.66,102.73,102.64,102.72,6425.0,90.9982,91.0603,90.9805,91.0514,6425.0
2018-12-03 14:30:00,102.73,102.78,102.7,102.77,2290.0,91.0603,91.1046,91.0337,91.0957,2290.0
2018-12-03 14:35:00,102.76,102.76,102.72,102.74,886.0,91.0869,91.0869,91.0514,91.0691,886.0
2018-12-03 14:40:00,102.74,102.75,102.66,102.66,7944.0,91.0691,91.078,90.9982,90.9982,7944.0
2018-12-03 14:45:00,102.68,102.72,102.66,102.71,3638.0,91.016,91.0514,90.9982,91.0426,3638.0
2018-12-03 14:50:00,102.76,102.76,102.62,102.62,1681.0,91.0869,91.0869,90.9628,90.9628,1681.0
2018-12-03 14:55:00,102.61,102.69,102.61,102.68,3021.0,90.9539,91.0248,90.9539,91.016,3021.0
2018-12-03 15:00:00,102.67,102.68,102.57,102.58,204491.0,91.0071,91.016,90.9185,90.9273,204491.0
2018-12-03 15:05:00,102.61,102.76,102.58,102.66,10080.0,90.9539,91.0869,90.9273,90.9982,10080.0
2018-12-03 15:10:00,102.72,102.86,102.72,102.86,3648.0,91.0514,91.1755,91.0514,91.1755,3648.0
2018-12-03 15:15:00,102.89,102.95,102.87,102.88,462060.0,91.2021,91.2553,91.1844,91.1932,462060.0
2018-12-03 15:20:00,102.91,102.95,102.89,102.9,7215.0,91.2198,91.2553,91.2021,91.211,7215.0
2018-12-03 15:25:00,102.85,102.9,102.79,102.9,4760.0,91.1667,91.211,91.1135,91.211,4760.0
2018-12-03 15:30:00,102.9,102.94,102.83,102.93,14491.0,91.211,91.2464,91.1489,91.2376,14491.0
2018-12-03 15:35:00,102.93,102.98,102.92,102.93,8802.0,91.2376,91.2819,91.2287,91.2376,8802.0
2018-12-03 15:40:00,102.92,102.92,102.84,102.86,7156.0,91.2287,91.2287,91.1578,91.1755,7156.0
2018-12-03 15:45:00,102.87,102.9,102.76,102.79,27676.0,91.1844,91.211,91.0869,91.1135,27676.0
2018-12-03 15:50:00,102.81,102.81,102.71,102.72,110590.0,91.1312,91.1312,91.0426,91.0514,110590.0
2018-12-03 15:55:00,102.75,102.9,102.75,102.9,14098.0,91.078,91.211,91.078,91.211,14098.0
2018-12-04 09:30:00,102.73,102.88,102.73,102.8,14358.0,91.0603,91.1932,91.0603,91.1223,14358.0
2018-12-04 09:35:00,102.73,102.83,102.72,102.8,5689.0,91.0603,91.1489,91.0514,91.1223,5689.0
2018-12-04 09:40:00,102.75,102.75,102.46,102.47,1286.0,91.078,91.078,90.821,90.8298,1286.0
2018-12-04 09:45:00,102.44,102.45,102.29,102.34,9471.0,90.8032,90.8121,90.6703,90.7146,9471.0
2018-12-04 09:50:00,102.35,102.39,102.15,102.2,10442.0,90.7235,90.7589,90.5462,90.5905,10442.0
2018-12-04 09:55:00,102.22,102.34,102.21,102.31,5837.0,90.6082,90.7146,90.5994,90.688,5837.0
2018-12-04 10:00:00,102.26,102.3,102.2,102.2,3195.0,90.6437,90.6791,90.5905,90.5905,3195.0
2018-12-04 10:05:00,102.18,102.24,102.15,102.24,4109.0,90.5728,90.6259,90.5462,90.6259,4109.0
2018-12-04 10:10:00,102.23,102.26,102.09,102.1,2849.0,90.6171,90.6437,90.493,90.5019,2849.0
2018-12-04 10:15:00,102.07,102.2,101.99,101.99,4196.0,90.4753,90.5905,90.4043,90.4043,4196.0
2018-12-04 10:20:00,102.01,102.02,101.96,101.98,1586.0,90.4221,90.4309,90.3778,90.3955,1586.0
2018-12-04 10:25:00,102.01,102.02,102.01,102.02,296.0,90.4221,90.4309,90.4221,90.4309,296.0
2018-12-04 10:30:00,102.08,102.11,101.96,101.96,1198.0,90.4841,90.5107,90.3778,90.3778,1198.0
2018-12-04 10:35:00,102.02,102.19,101.99,102.16,9499.0,90.4309,90.5816,90.4043,90.555,9499.0
2018-12-04 10:40:00,102.2,102.21,102.13,102.15,45789.0,90.5905,90.5994,90.5284,90.5462,45789.0
2018-12-04 10:45:00,102.14,102.15,102.08,102.12,4837.0,90.5373,90.5462,90.4841,90.5196,4837.0
2018-12-04 10:50:00,102.18,102.18,102.08,102.08,1297.0,90.5728,90.5728,90.4841,90.4841,1297.0
2018-12-04 10:55:00,102.14,102.14,102.0,102.02,3285.0,90.5373,90.5373,90.4132,90.4309,3285.0
2018-12-04 11:00:00,101.93,101.99,101.85,101.99,11725.0,90.3512,90.4043,90.2802,90.4043,11725.0
2018-12-04 11:05:00,102.0,102.11,101.98,102.02,5959.0,90.4132,90.5107,90.3955,90.4309,5959.0
2018-12-04 11:10:00,102.01,102.01,101.93,101.96,834.0,90.4221,90.4221,90.3512,90.3778,834.0
2018-12-04 11:15:00,101.95,101.95,101.87,101.95,4710.0,90.3689,90.3689,90.298,90.3689,4710.0
2018-12-04 11:20:00,101.93,102.06,101.9,102.03,9210.0,90.3512,90.4664,90.3246,90.4398,9210.0
2018-12-04 11:25:00,101.95,101.96,101.89,101.9,4181.0,90.3689,90.3778,90.3157,90.3246,4181.0
2018-12-04 11:30:00,101.9,101.91,101.85,101.9,5590.0,90.3246,90.3334,90.2802,90.3246,5590.0
2018-12-04 11:35:00,101.87,101.89,101.84,101.88,3427.0,90.298,90.3157,90.2714,90.3068,3427.0
2018-12-04 11:40:00,101.92,101.97,101.89,101.89,3705.0,90.3423,90.3866,90.3157,90.3157,3705.0
2018-12-04 11:45:00,101.89,101.89,101.83,101.89,1751.0,90.3157,90.3157,90.2625,90.3157,1751.0
2018-12-04 11:50:00,101.86,101.91,101.83,101.88,4275.0,90.2891,90.3334,90.2625,90.3068,4275.0
2018-12-04 11:55:00,101.85,101.86,101.72,101.74,25606.0,90.2802,90.2891,90.165,90.1827,25606.0
2018-12-04 12:00:00,101.68,101.71,101.51,101.51,16277.0,90.1296,90.1562,89.9789,89.9789,16277.0
2018-12-04 12:05:00,101.5,101.5,101.02,101.12,145596.0,89.97,89.97,89.5445,89.6332,145596.0
2018-12-04 12:10:00,101.25,101.25,100.98,101.0,9815.0,89.7484,89.7484,89.5091,89.5268,9815.0
2018-12-04 12:15:00,100.94,101.07,100.84,101.04,15353.0,89.4736,89.5889,89.385,89.5623,15353.0
2018-12-04 12:20:00,101.03,101.03,100.74,100.74,4908.0,89.5534,89.5534,89.2963,89.2963,4908.0
2018-12-04 12:25:00,100.78,100.85,100.71,100.74,2968.0,89.3318,89.3938,89.2697,89.2963,2968.0
2018-12-04 12:30:00,100.59,100.62,100.35,100.62,17421.0,89.1634,89.19,88.9506,89.19,17421.0
2018-12-04 12:35:00,100.64,100.81,100.6,100.73,3675.0,89.2077,89.3584,89.1722,89.2875,3675.0
2018-12-04 12:40:00,100.68,100.83,100.66,100.83,23026.0,89.2432,89.3761,89.2254,89.3761,23026.0
2018-12-04 12:45:00,100.81,100.85,100.74,100.81,10888.0,89.3584,89.3938,89.2963,89.3584,10888.0
2018-12-04 12:50:00,100.77,100.81,100.67,100.67,24256.0,89.3229,89.3584,89.2343,89.2343,24256.0
2018-12-04 12:55:00,100.69,100.79,100.67,100.68,3508.0,89.252,89.3407,89.2343,89.2432,3508.0
2018-12-04 13:00:00,100.57,100.68,100.55,100.68,1612.0,89.1457,89.2432,89.1279,89.2432,1612.0
2018-12-04 13:05:00,100.7,100.71,100.59,100.61,5900.0,89.2609,89.2697,89.1634,89.1811,5900.0
2018-12-04 13:10:00,100.6,100.64,100.52,100.58,3328.0,89.1722,89.2077,89.1013,89.1545,3328.0
2018-12-04 13:15:00,100.63,100.63,100.53,100.62,19337.0,89.1988,89.1988,89.1102,89.19,19337.0
2018-12-04 13:20:00,100.53,100.57,100.46,100.47,3044.0,89.1102,89.1457,89.0481,89.057,3044.0
2018-12-04 13:25:00,100.48,100.48,100.07,100.07,8692.0,89.0659,89.0659,88.7025,88.7025,8692.0
2018-12-04 13:30:00,100.11,100.29,100.1,100.24,9255.0,88.7379,88.8975,88.729,88.8531,9255.0
2018-12-04 13:35:00,100.22,100.23,99.93,99.93,16942.0,88.8354,88.8443,88.5784,88.5784,16942.0
2018-12-04 13:40:00,99.88,100.13,99.77,100.12,10861.0,88.534,88.7556,88.4365,88.7468,10861.0
2018-12-04 13:45:00,100.1,100.31,100.1,100.28,11399.0,88.729,88.9152,88.729,88.8886,11399.0
2018-12-04 13:50:00,100.27,100.37,100.2,100.31,4825.0,88.8797,88.9684,88.8177,88.9152,4825.0
2018-12-04 13:55:00,100.34,100.58,100.34,100.49,4646.0,88.9418,89.1545,88.9418,89.0747,4646.0
2018-12-04 14:00:00,100.49,100.49,100.31,100.31,10990.0,89.0747,89.0747,88.9152,88.9152,10990.0
2018-12-04 14:05:00,100.31,100.48,100.31,100.48,5282.0,88.9152,89.0659,88.9152,89.0659,5282.0
2018-12-04 14:10:00,100.56,100.71,100.56,100.66,12126.0,89.1368,89.2697,89.1368,89.2254,12126.0
2018-12-04 14:15:00,100.63,100.64,100.56,100.61,5003.0,89.1988,89.2077,89.1368,89.1811,5003.0
2018-12-04 14:20:00,100.59,100.6,100.53,100.53,4605.0,89.1634,89.1722,89.1102,89.1102,4605.0
2018-12-04 14:25:00,100.5,100.5,100.35,100.38,4697.0,89.0836,89.0836,88.9506,88.9772,4697.0
2018-12-04 14:30:00,100.45,100.63,100.44,100.63,12711.0,89.0393,89.1988,89.0304,89.1988,12711.0
2018-12-04 14:35:00,100.59,100.59,100.49,100.57,20976.0,89.1634,89.1634,89.0747,89.1457,20976.0
2018-12-04 14:40:00,100.56,100.63,100.54,100.58,6811.0,89.1368,89.1988,89.1191,89.1545,6811.0
2018-12-04 14:45:00,100.67,100.83,100.67,100.82,10627.0,89.2343,89.3761,89.2343,89.3673,10627.0
2018-12-04 14:50:00,100.81,100.81,100.71,100.73,1551.0,89.3584,89.3584,89.2697,89.2875,1551.0
2018-12-04 14:55:00,100.73,100.73,100.53,100.54,4957.0,89.2875,89.2875,89.1102,89.1191,4957.0
2018-12-04 15:00:00,100.46,100.46,100.31,100.36,7855.0,89.0481,89.0481,88.9152,88.9595,7855.0
2018-12-04 15:05:00,100.31,100.31,100.2,100.21,1156.0,88.9152,88.9152,88.8177,88.8265,1156.0
2018-12-04 15:10:00,100.19,100.24,100.07,100.17,6955.0,88.8088,88.8531,88.7025,88.7911,6955.0
2018-12-04 15:15:00,100.19,100.32,100.05,100.05,6543.0,88.8088,88.9241,88.6847,88.6847,6543.0
2018-12-04 15:20:00,100.12,100.17,99.88,99.89,11364.0,88.7468,88.7911,88.534,88.5429,11364.0
2018-12-04 15:25:00,99.87,100.06,99.86,99.89,37725.0,88.5252,88.6936,88.5163,88.5429,37725.0
2018-12-04 15:30:00,99.88,100.04,99.82,99.99,10594.0,88.534,88.6759,88.4808,88.6315,10594.0
2018-12-04 15:35:00,99.97,100.12,99.82,99.82,7531.0,88.6138,88.7468,88.4808,88.4808,7531.0
2018-12-04 15:40:00,99.8,99.81,99.65,99.73,28722.0,88.4631,88.472,88.3302,88.4011,28722.0
2018-12-04 15:45:00,99.73,99.82,99.65,99.78,32741.0,88.4011,88.4808,88.3302,88.4454,32741.0
2018-12-04 15:50:00,99.85,99.85,99.66,99.76,28307.0,88.5074,88.5074,88.339,88.4277,28307.0
2018-12-04 15:55:00,99.74,99.8,99.6,99.8,57041.0,88.4099,88.4631,88.2858,88.4631,57041.0
2018-12-06 09:30:00,98.41,98.54,98.01,98.25,74166.0,87.231,87.3463,86.8765,87.0892,74166.0
2018-12-06 09:35:00,98.28,98.58,98.22,98.57,13219.0,87.1158,87.3817,87.0626,87.3728,13219.0
2018-12-06 09:40:00,98.53,98.53,98.37,98.43,57797.0,87.3374,87.3374,87.1956,87.2487,57797.0
2018-12-06 09:45:00,98.38,98.5,98.18,98.21,9494.0,87.2044,87.3108,87.0271,87.0537,9494.0
2018-12-06 09:50:00,98.18,98.22,97.77,97.78,18684.0,87.0271,87.0626,86.6637,86.6726,18684.0
2018-12-06 09:55:00,97.76,97.91,97.75,97.87,8013.0,86.6549,86.7878,86.646,86.7524,8013.0
2018-12-06 10:00:00,97.82,98.1,97.75,98.07,30292.0,86.708,86.9562,86.646,86.9296,30292.0
2018-12-06 10:05:00,98.09,98.24,97.93,98.19,7244.0,86.9474,87.0803,86.8055,87.036,7244.0
2018-12-06 10:10:00,98.16,98.19,97.99,98.13,3188.0,87.0094,87.036,86.8587,86.9828,3188.0
2018-12-06 10:15:00,98.21,98.33,98.12,98.12,7135.0,87.0537,87.1601,86.974,86.974,7135.0
2018-12-06 10:20:00,98.03,98.18,97.97,97.97,5192.0,86.8942,87.0271,86.841,86.841,5192.0
2018-12-06 10:25:00,97.93,98.21,97.92,98.14,9211.0,86.8055,87.0537,86.7967,86.9917,9211.0
2018-12-06 10:30:00,98.06,98.07,97.91,97.91,6494.0,86.9208,86.9296,86.7878,86.7878,6494.0
2018-12-06 10:35:00,98.01,98.03,97.82,97.99,7118.0,86.8765,86.8942,86.708,86.8587,7118.0
2018-12-06 10:40:00,98.01,98.09,97.84,97.99,24506.0,86.8765,86.9474,86.7258,86.8587,24506.0
2018-12-06 10:45:00,98.03,98.03,97.73,97.76,18627.0,86.8942,86.8942,86.6283,86.6549,18627.0
2018-12-06 10:50:00,97.76,97.89,97.72,97.84,16617.0,86.6549,86.7701,86.6194,86.7258,16617.0
2018-12-06 10:55:00,97.85,97.85,97.48,97.57,29204.0,86.7346,86.7346,86.4067,86.4864,29204.0
2018-12-06 11:00:00,97.6,97.61,97.48,97.6,17155.0,86.513,86.5219,86.4067,86.513,17155.0
2018-12-06 11:05:00,97.56,97.6,97.43,97.45,4704.0,86.4776,86.513,86.3623,86.3801,4704.0
2018-12-06 11:10:00,97.43,97.43,97.23,97.24,14119.0,86.3623,86.3623,86.1851,86.1939,14119.0
2018-12-06 11:15:00,97.2,97.33,97.15,97.28,12397.0,86.1585,86.2737,86.1142,86.2294,12397.0
2018-12-06 11:20:00,97.27,97.29,97.09,97.11,43198.0,86.2205,86.2382,86.061,86.0787,43198.0
2018-12-06 11:25:00,97.13,97.16,96.87,96.92,51343.0,86.0964,86.123,85.866,85.9103,51343.0
2018-12-06 11:30:00,96.92,97.16,96.92,97.15,17614.0,85.9103,86.123,85.9103,86.1142,17614.0
2018-12-06 11:35:00,97.26,97.27,97.13,97.18,53079.0,86.2117,86.2205,86.0964,86.1407,53079.0
2018-12-06 11:40:00,97.19,97.33,97.15,97.27,7658.0,86.1496,86.2737,86.1142,86.2205,7658.0
2018-12-06 11:45:00,97.27,97.52,97.27,97.45,61008.0,86.2205,86.4421,86.2205,86.3801,61008.0
2018-12-06 11:50:00,97.47,97.75,97.44,97.71,25976.0,86.3978,86.646,86.3712,86.6105,25976.0
2018-12-06 11:55:00,97.66,97.67,97.56,97.64,46698.0,86.5662,86.5751,86.4776,86.5485,46698.0
2018-12-06 12:00:00,97.62,97.67,97.51,97.65,17838.0,86.5308,86.5751,86.4333,86.5574,17838.0
2018-12-06 12:05:00,97.59,97.7,97.59,97.62,19470.0,86.5042,86.6017,86.5042,86.5308,19470.0
2018-12-06 12:10:00,97.58,97.63,97.54,97.61,15778.0,86.4953,86.5396,86.4598,86.5219,15778.0
2018-12-06 12:15:00,97.76,97.9,97.73,97.77,21903.0,86.6549,86.779,86.6283,86.6637,21903.0
2018-12-06 12:20:00,97.75,98.01,97.69,98.01,25776.0,86.646,86.8765,86.5928,86.8765,25776.0
2018-12-06 12:25:00,97.96,98.15,97.95,98.14,14617.0,86.8321,87.0006,86.8233,86.9917,14617.0
2018-12-06 12:30:00,98.13,98.2,98.04,98.11,9146.0,86.9828,87.0449,86.9031,86.9651,9146.0
2018-12-06 12:35:00,98.12,98.19,97.93,97.94,31654.0,86.974,87.036,86.8055,86.8144,31654.0
2018-12-06 12:40:00,97.93,98.14,97.92,98.1,39149.0,86.8055,86.9917,86.7967,86.9562,39149.0
2018-12-06 12:45:00,98.11,98.25,98.1,98.19,16265.0,86.9651,87.0892,86.9562,87.036,16265.0
2018-12-06 12:50:00,98.13,98.31,98.11,98.29,24162.0,86.9828,87.1424,86.9651,87.1247,24162.0
2018-12-06 12:55:00,98.32,98.34,98.23,98.23,11284.0,87.1512,87.169,87.0715,87.0715,11284.0
2018-12-06 13:00:00,98.19,98.23,98.01,98.06,101166.0,87.036,87.0715,86.8765,86.9208,101166.0
2018-12-06 13:05:00,98.05,98.09,97.84,97.86,68212.0,86.9119,86.9474,86.7258,86.7435,68212.0
2018-12-06 13:10:00,97.85,97.95,97.85,97.92,12638.0,86.7346,86.8233,86.7346,86.7967,12638.0
2018-12-06 13:15:00,97.9,97.96,97.79,97.8,7584.0,86.779,86.8321,86.6814,86.6903,7584.0
2018-12-06 13:20:00,97.77,97.88,97.71,97.86,19985.0,86.6637,86.7612,86.6105,86.7435,19985.0
2018-12-06 13:25:00,97.85,97.93,97.79,97.79,18406.0,86.7346,86.8055,86.6814,86.6814,18406.0
2018-12-06 13:30:00,97.77,97.77,97.58,97.67,14133.0,86.6637,86.6637,86.4953,86.5751,14133.0
2018-12-06 13:35:00,97.69,97.84,97.64,97.79,13189.0,86.5928,86.7258,86.5485,86.6814,13189.0
2018-12-06 13:40:00,97.79,98.02,97.79,97.97,9339.0,86.6814,86.8853,86.6814,86.841,9339.0
2018-12-06 13:45:00,97.95,98.14,97.95,98.14,9982.0,86.8233,86.9917,86.8233,86.9917,9982.0
2018-12-06 13:50:00,98.18,98.32,98.14,98.31,8287.0,87.0271,87.1512,86.9917,87.1424,8287.0
2018-12-06 13:55:00,98.34,98.45,98.24,98.45,18187.0,87.169,87.2665,87.0803,87.2665,18187.0
2018-12-06 14:00:00,98.47,98.61,98.46,98.47,12093.0,87.2842,87.4083,87.2753,87.2842,12093.0
2018-12-06 14:05:00,98.45,98.46,98.29,98.36,16340.0,87.2665,87.2753,87.1247,87.1867,16340.0
2018-12-06 14:10:00,98.22,98.25,98.07,98.23,24176.0,87.0626,87.0892,86.9296,87.0715,24176.0
2018-12-06 14:15:00,98.21,98.28,97.96,97.96,25888.0,87.0537,87.1158,86.8321,86.8321,25888.0
2018-12-06 14:20:00,97.98,98.09,97.94,98.0,16547.0,86.8499,86.9474,86.8144,86.8676,16547.0
2018-12-06 14:25:00,98.0,98.26,98.0,98.26,16205.0,86.8676,87.0981,86.8676,87.0981,16205.0
2018-12-06 14:30:00,98.25,98.32,98.09,98.1,15818.0,87.0892,87.1512,86.9474,86.9562,15818.0
2018-12-06 14:35:00,98.14,98.24,98.04,98.13,18619.0,86.9917,87.0803,86.9031,86.9828,18619.0
2018-12-06 14:40:00,98.16,98.3,98.15,98.15,17901.0,87.0094,87.1335,87.0006,87.0006,17901.0
2018-12-06 14:45:00,98.18,98.2,97.86,97.95,23759.0,87.0271,87.0449,86.7435,86.8233,23759.0
2018-12-06 14:50:00,98.03,98.47,98.03,98.44,18846.0,86.8942,87.2842,86.8942,87.2576,18846.0
2018-12-06 14:55:00,98.48,98.5,98.39,98.47,19463.0,87.2931,87.3108,87.2133,87.2842,19463.0
2018-12-06 15:00:00,98.52,98.73,98.45,98.45,45048.0,87.3285,87.5147,87.2665,87.2665,45048.0
2018-12-06 15:05:00,98.42,98.49,98.3,98.45,18724.0,87.2399,87.3019,87.1335,87.2665,18724.0
2018-12-06 15:10:00,98.44,98.55,98.38,98.41,26064.0,87.2576,87.3551,87.2044,87.231,26064.0
2018-12-06 15:15:00,98.41,98.55,98.36,98.51,32516.0,87.231,87.3551,87.1867,87.3197,32516.0
2018-12-06 15:20:00,98.5,98.54,98.36,98.47,36111.0,87.3108,87.3463,87.1867,87.2842,36111.0
2018-12-06 15:25:00,98.45,98.67,98.45,98.63,32623.0,87.2665,87.4615,87.2665,87.426,32623.0
2018-12-06 15:30:00,98.62,99.03,98.59,98.94,43301.0,87.4172,87.7806,87.3906,87.7008,43301.0
2018-12-06 15:35:00,98.94,99.04,98.91,99.01,31156.0,87.7008,87.7895,87.6742,87.7629,31156.0
2018-12-06 15:40:00,98.99,99.12,98.82,99.11,50665.0,87.7451,87.8604,87.5944,87.8515,50665.0
2018-12-06 15:45:00,99.11,99.35,99.08,99.34,37432.0,87.8515,88.0642,87.8249,88.0554,37432.0
2018-12-06 15:50:00,99.34,99.42,99.28,99.37,70127.0,88.0554,88.1263,88.0022,88.082,70127.0
2018-12-06 15:55:00,99.37,99.48,99.34,99.48,96572.0,88.082,88.1795,88.0554,88.1795,96572.0
2018-12-07 09:30:00,99.36,99.48,99.36,99.43,10267.0,88.0731,88.1795,88.0731,88.1352,10267.0
2018-12-07 09:35:00,99.52,99.71,99.52,99.71,1345.0,88.2149,88.3833,88.2149,88.3833,1345.0
2018-12-07 09:40:00,99.77,99.99,99.77,99.83,15255.0,88.4365,88.6315,88.4365,88.4897,15255.0
2018-12-07 09:45:00,99.78,99.82,99.67,99.67,3789.0,88.4454,88.4808,88.3479,88.3479,3789.0
2018-12-07 09:50:00,99.59,99.77,99.59,99.75,1200.0,88.277,88.4365,88.277,88.4188,1200.0
2018-12-07 09:55:00,99.85,99.85,99.68,99.7,4015.0,88.5074,88.5074,88.3568,88.3745,4015.0
2018-12-07 10:00:00,99.7,99.76,99.65,99.74,6184.0,88.3745,88.4277,88.3302,88.4099,6184.0
2018-12-07 10:05:00,99.68,99.69,99.57,99.58,2444.0,88.3568,88.3656,88.2592,88.2681,2444.0
2018-12-07 10:10:00,99.51,99.51,99.31,99.31,1588.0,88.2061,88.2061,88.0288,88.0288,1588.0
2018-12-07 10:15:00,99.17,99.18,98.96,98.97,9288.0,87.9047,87.9136,87.7185,87.7274,9288.0
2018-12-07 10:20:00,98.96,99.06,98.81,98.81,1815.0,87.7185,87.8072,87.5856,87.5856,1815.0
2018-12-07 10:25:00,98.76,98.98,98.76,98.97,2008.0,87.5413,87.7363,87.5413,87.7274,2008.0
2018-12-07 10:30:00,99.0,99.06,98.98,99.01,3267.0,87.754,87.8072,87.7363,87.7629,3267.0
2018-12-07 10:35:00,98.88,98.88,98.61,98.64,8042.0,87.6476,87.6476,87.4083,87.4349,8042.0
2018-12-07 10:40:00,98.63,98.92,98.63,98.9,11714.0,87.426,87.6831,87.426,87.6654,11714.0
2018-12-07 10:45:00,98.93,99.07,98.88,98.88,5628.0,87.692,87.816,87.6476,87.6476,5628.0
2018-12-07 10:50:00,98.83,98.99,98.83,98.99,2523.0,87.6033,87.7451,87.6033,87.7451,2523.0
2018-12-07 10:55:00,99.08,99.12,99.06,99.11,582.0,87.8249,87.8604,87.8072,87.8515,582.0
2018-12-07 11:00:00,99.1,99.18,98.83,98.83,14020.0,87.8426,87.9136,87.6033,87.6033,14020.0
2018-12-07 11:05:00,98.87,98.87,98.67,98.74,4686.0,87.6388,87.6388,87.4615,87.5235,4686.0
2018-12-07 11:10:00,98.7,98.7,98.45,98.45,7914.0,87.4881,87.4881,87.2665,87.2665,7914.0
2018-12-07 11:15:00,98.44,98.52,98.43,98.49,6358.0,87.2576,87.3285,87.2487,87.3019,6358.0
2018-12-07 11:20:00,98.42,98.44,98.21,98.21,3402.0,87.2399,87.2576,87.0537,87.0537,3402.0
2018-12-07 11:25:00,98.15,98.35,98.13,98.34,11848.0,87.0006,87.1778,86.9828,87.169,11848.0
2018-12-07 11:30:00,98.31,98.44,98.3,98.44,1543.0,87.1424,87.2576,87.1335,87.2576,1543.0
2018-12-07 11:35:00,98.33,98.43,98.29,98.35,9517.0,87.1601,87.2487,87.1247,87.1778,9517.0
2018-12-07 11:40:00,98.37,98.53,98.3,98.5,3254.0,87.1956,87.3374,87.1335,87.3108,3254.0
2018-12-07 11:45:00,98.48,98.58,98.47,98.55,3500.0,87.2931,87.3817,87.2842,87.3551,3500.0
2018-12-07 11:50:00,98.47,98.48,98.22,98.22,2278.0,87.2842,87.2931,87.0626,87.0626,2278.0
2018-12-07 11:55:00,98.18,98.2,98.08,98.12,5405.0,87.0271,87.0449,86.9385,86.974,5405.0
2018-12-07 12:00:00,98.04,98.26,98.02,98.18,14648.0,86.9031,87.0981,86.8853,87.0271,14648.0
2018-12-07 12:05:00,98.2,98.2,98.06,98.14,5688.0,87.0449,87.0449,86.9208,86.9917,5688.0
2018-12-07 12:10:00,98.11,98.36,98.11,98.3,2269.0,86.9651,87.1867,86.9651,87.1335,2269.0
2018-12-07 12:15:00,98.14,98.21,97.97,97.97,9584.0,86.9917,87.0537,86.841,86.841,9584.0
2018-12-07 12:20:00,98.12,98.22,98.12,98.21,3676.0,86.974,87.0626,86.974,87.0537,3676.0
2018-12-07 12:25:00,98.17,98.22,98.11,98.12,2754.0,87.0183,87.0626,86.9651,86.974,2754.0
2018-12-07 12:30:00,98.03,98.07,97.9,97.92,20975.0,86.8942,86.9296,86.779,86.7967,20975.0
2018-12-07 12:35:00,97.91,97.95,97.79,97.82,46463.0,86.7878,86.8233,86.6814,86.708,46463.0
2018-12-07 12:40:00,97.85,97.85,97.71,97.81,13431.0,86.7346,86.7346,86.6105,86.6992,13431.0
2018-12-07 12:45:00,97.83,97.93,97.78,97.78,24467.0,86.7169,86.8055,86.6726,86.6726,24467.0
2018-12-07 12:50:00,97.84,98.09,97.82,98.09,19632.0,86.7258,86.9474,86.708,86.9474,19632.0
2018-12-07 12:55:00,98.14,98.36,98.09,98.31,22340.0,86.9917,87.1867,86.9474,87.1424,22340.0
2018-12-07 13:00:00,98.29,98.5,98.21,98.42,53985.0,87.1247,87.3108,87.0537,87.2399,53985.0
2018-12-07 13:05:00,98.41,98.41,98.16,98.16,16980.0,87.231,87.231,87.0094,87.0094,16980.0
2018-12-07 13:10:00,98.16,98.21,98.01,98.01,14183.0,87.0094,87.0537,86.8765,86.8765,14183.0
2018-12-07 13:15:00,98.05,98.07,97.86,97.86,16753.0,86.9119,86.9296,86.7435,86.7435,16753.0
2018-12-07 13:20:00,97.85,98.09,97.85,98.09,44165.0,86.7346,86.9474,86.7346,86.9474,44165.0
2018-12-07 13:25:00,98.07,98.07,97.91,98.02,37922.0,86.9296,86.9296,86.7878,86.8853,37922.0
2018-12-07 13:30:00,98.01,98.04,97.81,97.82,13760.0,86.8765,86.9031,86.6992,86.708,13760.0
2018-12-07 13:35:00,97.81,97.91,97.77,97.84,9692.0,86.6992,86.7878,86.6637,86.7258,9692.0
2018-12-07 13:40:00,97.83,97.94,97.81,97.9,12220.0,86.7169,86.8144,86.6992,86.779,12220.0
2018-12-07 13:45:00,97.9,97.94,97.75,97.75,5550.0,86.779,86.8144,86.646,86.646,5550.0
2018-12-07 13:50:00,97.72,97.76,97.67,97.75,10448.0,86.6194,86.6549,86.5751,86.646,10448.0
2018-12-07 13:55:00,97.69,97.69,97.58,97.58,14842.0,86.5928,86.5928,86.4953,86.4953,14842.0
2018-12-07 14:00:00,97.57,97.57,97.39,97.41,16289.0,86.4864,86.4864,86.3269,86.3446,16289.0
2018-12-07 14:05:00,97.37,97.51,97.34,97.37,12274.0,86.3092,86.4333,86.2826,86.3092,12274.0
2018-12-07 14:10:00,97.36,97.37,97.22,97.32,14063.0,86.3003,86.3092,86.1762,86.2648,14063.0
2018-12-07 14:15:00,97.33,97.69,97.32,97.67,33367.0,86.2737,86.5928,86.2648,86.5751,33367.0
2018-12-07 14:20:00,97.7,97.84,97.55,97.55,76142.0,86.6017,86.7258,86.4687,86.4687,76142.0
2018-12-07 14:25:00,97.57,97.65,97.46,97.63,20389.0,86.4864,86.5574,86.3889,86.5396,20389.0
2018-12-07 14:30:00,97.67,97.69,97.52,97.58,17835.0,86.5751,86.5928,86.4421,86.4953,17835.0
2018-12-07 14:35:00,97.59,97.59,97.42,97.44,16546.0,86.5042,86.5042,86.3535,86.3712,16546.0
2018-12-07 14:40:00,97.41,97.45,97.29,97.29,17312.0,86.3446,86.3801,86.2382,86.2382,17312.0
2018-12-07 14:45:00,97.29,97.51,97.16,97.42,19162.0,86.2382,86.4333,86.123,86.3535,19162.0
2018-12-07 14:50:00,97.55,97.55,97.22,97.22,14040.0,86.4687,86.4687,86.1762,86.1762,14040.0
2018-12-07 14:55:00,97.24,97.26,97.07,97.12,18514.0,86.1939,86.2117,86.0432,86.0876,18514.0
2018-12-07 15:00:00,97.18,97.22,96.96,96.97,20506.0,86.1407,86.1762,85.9457,85.9546,20506.0
2018-12-07 15:05:00,97.01,97.29,96.99,97.28,15116.0,85.9901,86.2382,85.9723,86.2294,15116.0
2018-12-07 15:10:00,97.3,97.45,97.23,97.25,11478.0,86.2471,86.3801,86.1851,86.2028,11478.0
2018-12-07 15:15:00,97.22,97.35,97.13,97.24,44611.0,86.1762,86.2914,86.0964,86.1939,44611.0
2018-12-07 15:20:00,97.31,97.35,97.23,97.25,14201.0,86.256,86.2914,86.1851,86.2028,14201.0
2018-12-07 15:25:00,97.25,97.52,97.14,97.43,23373.0,86.2028,86.4421,86.1053,86.3623,23373.0
2018-12-07 15:30:00,97.5,97.78,97.34,97.75,31073.0,86.4244,86.6726,86.2826,86.646,31073.0
2018-12-07 15:35:00,97.74,97.94,97.52,97.52,50104.0,86.6371,86.8144,86.4421,86.4421,50104.0
2018-12-07 15:40:00,97.49,97.6,97.45,97.52,33309.0,86.4155,86.513,86.3801,86.4421,33309.0
2018-12-07 15:45:00,97.52,97.58,97.27,97.27,53689.0,86.4421,86.4953,86.2205,86.2205,53689.0
2018-12-07 15:50:00,97.29,97.51,97.29,97.42,53238.0,86.2382,86.4333,86.2382,86.3535,53238.0
2018-12-07 15:55:00,97.43,97.52,97.36,97.36,74958.0,86.3623,86.4421,86.3003,86.3003,74958.0
2018-12-10 09:30:00,97.34,97.44,97.17,97.42,13230.0,86.2826,86.3712,86.1319,86.3535,13230.0
2018-12-10 09:35:00,97.42,97.47,97.24,97.26,14001.0,86.3535,86.3978,86.1939,86.2117,14001.0
2018-12-10 09:40:00,97.26,97.35,97.11,97.3,15112.0,86.2117,86.2914,86.0787,86.2471,15112.0
2018-12-10 09:45:00,97.23,97.24,96.85,96.85,12015.0,86.1851,86.1939,85.8482,85.8482,12015.0
2018-12-10 09:50:00,96.81,96.84,96.4,96.47,26443.0,85.8128,85.8394,85.4493,85.5114,26443.0
2018-12-10 09:55:00,96.48,96.68,96.48,96.61,6863.0,85.5203,85.6975,85.5203,85.6355,6863.0
2018-12-10 10:00:00,96.58,96.58,96.44,96.58,12518.0,85.6089,85.6089,85.4848,85.6089,12518.0
2018-12-10 10:05:00,96.64,96.79,96.6,96.61,6966.0,85.6621,85.795,85.6266,85.6355,6966.0
2018-12-10 10:10:00,96.59,96.87,96.5,96.87,10037.0,85.6178,85.866,85.538,85.866,10037.0
2018-12-10 10:15:00,96.87,96.9,96.77,96.88,16393.0,85.866,85.8925,85.7773,85.8748,16393.0
2018-12-10 10:20:00,96.92,97.0,96.83,96.85,4387.0,85.9103,85.9812,85.8305,85.8482,4387.0
2018-12-10 10:25:00,96.86,96.86,96.65,96.75,14014.0,85.8571,85.8571,85.6709,85.7596,14014.0
2018-12-10 10:30:00,96.76,96.82,96.47,96.5,31581.0,85.7685,85.8216,85.5114,85.538,31581.0
2018-12-10 10:35:00,96.59,96.61,96.28,96.29,18552.0,85.6178,85.6355,85.343,85.3518,18552.0
2018-12-10 10:40:00,96.27,96.32,96.16,96.2,8345.0,85.3341,85.3784,85.2366,85.2721,8345.0
2018-12-10 10:45:00,96.13,96.5,96.12,96.37,32711.0,85.21,85.538,85.2012,85.4228,32711.0
2018-12-10 10:50:00,96.36,96.4,95.93,95.93,20277.0,85.4139,85.4493,85.0327,85.0327,20277.0
2018-12-10 10:55:00,95.95,96.17,95.93,96.05,27468.0,85.0505,85.2455,85.0327,85.1391,27468.0
2018-12-10 11:00:00,96.04,96.04,95.38,95.57,51372.0,85.1302,85.1302,84.5452,84.7136,51372.0
2018-12-10 11:05:00,95.52,95.74,95.52,95.59,9894.0,84.6693,84.8643,84.6693,84.7314,9894.0
2018-12-10 11:10:00,95.56,95.72,95.5,95.71,21342.0,84.7048,84.8466,84.6516,84.8377,21342.0
2018-12-10 11:15:00,95.7,95.71,95.45,95.48,22093.0,84.8289,84.8377,84.6073,84.6339,22093.0
2018-12-10 11:20:00,95.54,95.63,95.47,95.48,7465.0,84.687,84.7668,84.625,84.6339,7465.0
2018-12-10 11:25:00,95.54,95.73,95.53,95.73,13786.0,84.687,84.8555,84.6782,84.8555,13786.0
2018-12-10 11:30:00,95.71,95.93,95.65,95.66,13205.0,84.8377,85.0327,84.7845,84.7934,13205.0
2018-12-10 11:35:00,95.65,96.18,95.65,96.11,21721.0,84.7845,85.2543,84.7845,85.1923,21721.0
2018-12-10 11:40:00,96.14,96.17,96.05,96.15,19853.0,85.2189,85.2455,85.1391,85.2277,19853.0
2018-12-10 11:45:00,96.19,96.36,96.09,96.19,32079.0,85.2632,85.4139,85.1746,85.2632,32079.0
2018-12-10 11:50:00,96.2,96.28,96.13,96.17,12812.0,85.2721,85.343,85.21,85.2455,12812.0
2018-12-10 11:55:00,96.21,96.26,95.91,95.98,15207.0,85.2809,85.3253,85.015,85.0771,15207.0
2018-12-10 12:00:00,95.97,95.97,95.81,95.88,9400.0,85.0682,85.0682,84.9264,84.9884,9400.0
2018-12-10 12:05:00,95.86,96.04,95.79,95.95,10655.0,84.9707,85.1302,84.9086,85.0505,10655.0
2018-12-10 12:10:00,95.97,96.18,95.91,96.11,27823.0,85.0682,85.2543,85.015,85.1923,27823.0
2018-12-10 12:15:00,96.12,96.22,95.89,95.89,16388.0,85.2012,85.2898,84.9973,84.9973,16388.0
2018-12-10 12:20:00,95.85,95.95,95.77,95.88,14090.0,84.9618,85.0505,84.8909,84.9884,14090.0
2018-12-10 12:25:00,95.91,96.05,95.91,95.99,6131.0,85.015,85.1391,85.015,85.0859,6131.0
2018-12-10 12:30:00,95.94,96.14,95.94,96.09,11627.0,85.0416,85.2189,85.0416,85.1746,11627.0
2018-12-10 12:35:00,96.12,96.53,96.12,96.45,26504.0,85.2012,85.5646,85.2012,85.4937,26504.0
2018-12-10 12:40:00,96.49,96.66,96.49,96.57,10301.0,85.5291,85.6798,85.5291,85.6,10301.0
2018-12-10 12:45:00,96.58,96.79,96.51,96.78,40160.0,85.6089,85.795,85.5469,85.7862,40160.0
2018-12-10 12:50:00,96.79,96.87,96.76,96.87,15456.0,85.795,85.866,85.7685,85.866,15456.0
2018-12-10 12:55:00,96.87,96.87,96.68,96.7,35699.0,85.866,85.866,85.6975,85.7153,35699.0
2018-12-10 13:00:00,96.71,96.78,96.61,96.62,16082.0,85.7241,85.7862,85.6355,85.6444,16082.0
2018-12-10 13:05:00,96.59,96.77,96.58,96.65,10520.0,85.6178,85.7773,85.6089,85.6709,10520.0
2018-12-10 13:10:00,96.67,96.9,96.57,96.82,24347.0,85.6887,85.8925,85.6,85.8216,24347.0
2018-12-10 13:15:00,96.81,96.88,96.75,96.82,77481.0,85.8128,85.8748,85.7596,85.8216,77481.0
2018-12-10 13:20:00,96.84,96.86,96.56,96.56,6737.0,85.8394,85.8571,85.5912,85.5912,6737.0
2018-12-10 13:25:00,96.6,96.6,96.53,96.53,3070.0,85.6266,85.6266,85.5646,85.5646,3070.0
2018-12-10 13:30:00,96.53,96.8,96.53,96.77,7086.0,85.5646,85.8039,85.5646,85.7773,7086.0
2018-12-10 13:35:00,96.83,96.92,96.83,96.85,16853.0,85.8305,85.9103,85.8305,85.8482,16853.0
2018-12-10 13:40:00,96.8,96.87,96.68,96.68,9481.0,85.8039,85.866,85.6975,85.6975,9481.0
2018-12-10 13:45:00,96.72,96.86,96.7,96.85,3948.0,85.733,85.8571,85.7153,85.8482,3948.0
2018-12-10 13:50:00,96.89,97.06,96.87,96.98,10397.0,85.8837,86.0344,85.866,85.9635,10397.0
2018-12-10 13:55:00,96.99,96.99,96.88,96.88,25614.0,85.9723,85.9723,85.8748,85.8748,25614.0
2018-12-10 14:00:00,96.88,96.93,96.79,96.79,8319.0,85.8748,85.9191,85.795,85.795,8319.0
2018-12-10 14:05:00,96.86,97.0,96.85,96.95,11807.0,85.8571,85.9812,85.8482,85.9369,11807.0
2018-12-10 14:10:00,96.9,96.95,96.79,96.8,5864.0,85.8925,85.9369,85.795,85.8039,5864.0
2018-12-10 14:15:00,96.81,96.86,96.64,96.69,43951.0,85.8128,85.8571,85.6621,85.7064,43951.0
2018-12-10 14:20:00,96.7,96.8,96.59,96.74,11471.0,85.7153,85.8039,85.6178,85.7507,11471.0
2018-12-10 14:25:00,96.72,96.92,96.72,96.85,12082.0,85.733,85.9103,85.733,85.8482,12082.0
2018-12-10 14:30:00,96.9,97.22,96.88,97.21,39918.0,85.8925,86.1762,85.8748,86.1673,39918.0
2018-12-10 14:35:00,97.2,97.25,97.14,97.15,9936.0,86.1585,86.2028,86.1053,86.1142,9936.0
2018-12-10 14:40:00,97.13,97.21,97.08,97.2,120738.0,86.0964,86.1673,86.0521,86.1585,120738.0
2018-12-10 14:45:00,97.19,97.21,97.09,97.09,11363.0,86.1496,86.1673,86.061,86.061,11363.0
2018-12-10 14:50:00,97.12,97.22,97.08,97.13,22091.0,86.0876,86.1762,86.0521,86.0964,22091.0
2018-12-10 14:55:00,97.13,97.28,96.82,96.89,11273.0,86.0964,86.2294,85.8216,85.8837,11273.0
2018-12-10 15:00:00,96.87,96.93,96.84,96.93,11959.0,85.866,85.9191,85.8394,85.9191,11959.0
2018-12-10 15:05:00,96.85,96.99,96.84,96.98,11332.0,85.8482,85.9723,85.8394,85.9635,11332.0
2018-12-10 15:10:00,96.99,97.01,96.86,96.87,8613.0,85.9723,85.9901,85.8571,85.866,8613.0
2018-12-10 15:15:00,96.85,96.85,96.72,96.78,13231.0,85.8482,85.8482,85.733,85.7862,13231.0
2018-12-10 15:20:00,96.83,96.9,96.82,96.88,56882.0,85.8305,85.8925,85.8216,85.8748,56882.0
2018-12-10 15:25:00,96.94,97.03,96.91,97.03,14000.0,85.928,86.0078,85.9014,86.0078,14000.0
2018-12-10 15:30:00,97.04,97.38,97.04,97.38,41399.0,86.0166,86.318,86.0166,86.318,41399.0
2018-12-10 15:35:00,97.39,97.53,97.34,97.44,13686.0,86.3269,86.451,86.2826,86.3712,13686.0
2018-12-10 15:40:00,97.46,97.46,97.36,97.39,11482.0,86.3889,86.3889,86.3003,86.3269,11482.0
2018-12-10 15:45:00,97.39,97.41,97.24,97.25,26499.0,86.3269,86.3446,86.1939,86.2028,26499.0
2018-12-10 15:50:00,97.24,97.3,97.19,97.27,33626.0,86.1939,86.2471,86.1496,86.2205,33626.0
2018-12-10 15:55:00,97.27,97.32,97.16,97.16,40118.0,86.2205,86.2648,86.123,86.123,40118.0
2018-12-11 09:30:00,98.32,98.46,98.23,98.36,15325.0,87.1512,87.2753,87.0715,87.1867,15325.0
2018-12-11 09:35:00,98.42,98.49,98.27,98.27,17133.0,87.2399,87.3019,87.1069,87.1069,17133.0
2018-12-11 09:40:00,98.32,98.52,98.31,98.48,5726.0,87.1512,87.3285,87.1424,87.2931,5726.0
2018-12-11 09:45:00,98.49,98.49,98.32,98.33,15114.0,87.3019,87.3019,87.1512,87.1601,15114.0
2018-12-11 09:50:00,98.31,98.45,98.26,98.4,3604.0,87.1424,87.2665,87.0981,87.2222,3604.0
2018-12-11 09:55:00,98.41,98.53,98.34,98.34,3860.0,87.231,87.3374,87.169,87.169,3860.0
2018-12-11 10:00:00,98.38,98.54,98.37,98.49,3507.0,87.2044,87.3463,87.1956,87.3019,3507.0
2018-12-11 10:05:00,98.52,98.66,98.49,98.56,5192.0,87.3285,87.4526,87.3019,87.364,5192.0
2018-12-11 10:10:00,98.55,98.55,98.24,98.25,5501.0,87.3551,87.3551,87.0803,87.0892,5501.0
2018-12-11 10:15:00,98.19,98.31,98.19,98.29,1537.0,87.036,87.1424,87.036,87.1247,1537.0
2018-12-11 10:20:00,98.3,98.54,98.29,98.54,14214.0,87.1335,87.3463,87.1247,87.3463,14214.0
2018-12-11 10:25:00,98.57,98.57,98.47,98.48,1338.0,87.3728,87.3728,87.2842,87.2931,1338.0
2018-12-11 10:30:00,98.56,98.56,98.45,98.47,1479.0,87.364,87.364,87.2665,87.2842,1479.0
2018-12-11 10:35:00,98.37,98.5,98.24,98.47,2093.0,87.1956,87.3108,87.0803,87.2842,2093.0
2018-12-11 10:40:00,98.49,98.53,98.31,98.31,4864.0,87.3019,87.3374,87.1424,87.1424,4864.0
2018-12-11 10:45:00,98.45,98.46,98.04,98.14,5439.0,87.2665,87.2753,86.9031,86.9917,5439.0
2018-12-11 10:50:00,98.1,98.18,98.08,98.13,8557.0,86.9562,87.0271,86.9385,86.9828,8557.0
2018-12-11 10:55:00,98.09,98.15,98.02,98.15,5306.0,86.9474,87.0006,86.8853,87.0006,5306.0
2018-12-11 11:00:00,98.11,98.15,97.94,98.03,4034.0,86.9651,87.0006,86.8144,86.8942,4034.0
2018-12-11 11:05:00,98.05,98.17,98.0,98.16,17643.0,86.9119,87.0183,86.8676,87.0094,17643.0
2018-12-11 11:10:00,98.15,98.15,97.91,97.92,8256.0,87.0006,87.0006,86.7878,86.7967,8256.0
2018-12-11 11:15:00,97.91,97.93,97.8,97.93,5472.0,86.7878,86.8055,86.6903,86.8055,5472.0
2018-12-11 11:20:00,97.94,97.95,97.84,97.93,5556.0,86.8144,86.8233,86.7258,86.8055,5556.0
2018-12-11 11:25:00,97.95,97.95,97.72,97.81,10602.0,86.8233,86.8233,86.6194,86.6992,10602.0
2018-12-11 11:30:00,97.8,97.84,97.68,97.68,3469.0,86.6903,86.7258,86.5839,86.5839,3469.0
2018-12-11 11:35:00,97.63,97.76,97.62,97.75,9000.0,86.5396,86.6549,86.5308,86.646,9000.0
2018-12-11 11:40:00,97.72,97.72,97.59,97.67,4371.0,86.6194,86.6194,86.5042,86.5751,4371.0
2018-12-11 11:45:00,97.6,97.71,97.57,97.7,6464.0,86.513,86.6105,86.4864,86.6017,6464.0
2018-12-11 11:50:00,97.74,97.78,97.69,97.77,12088.0,86.6371,86.6726,86.5928,86.6637,12088.0
2018-12-11 11:55:00,97.77,97.84,97.71,97.76,3832.0,86.6637,86.7258,86.6105,86.6549,3832.0
2018-12-11 12:00:00,97.73,97.73,97.39,97.4,4509.0,86.6283,86.6283,86.3269,86.3358,4509.0
2018-12-11 12:05:00,97.44,97.46,97.27,97.37,16582.0,86.3712,86.3889,86.2205,86.3092,16582.0
2018-12-11 12:10:00,97.35,97.35,97.22,97.29,8146.0,86.2914,86.2914,86.1762,86.2382,8146.0
2018-12-11 12:15:00,97.23,97.23,97.08,97.13,19971.0,86.1851,86.1851,86.0521,86.0964,19971.0
2018-12-11 12:20:00,97.15,97.36,97.14,97.34,6034.0,86.1142,86.3003,86.1053,86.2826,6034.0
2018-12-11 12:25:00,97.34,97.41,97.23,97.23,22503.0,86.2826,86.3446,86.1851,86.1851,22503.0
2018-12-11 12:30:00,97.28,97.28,97.12,97.18,1030.0,86.2294,86.2294,86.0876,86.1407,1030.0
2018-12-11 12:35:00,97.21,97.31,97.21,97.25,2790.0,86.1673,86.256,86.1673,86.2028,2790.0
2018-12-11 12:40:00,97.21,97.44,97.2,97.42,8293.0,86.1673,86.3712,86.1585,86.3535,8293.0
2018-12-11 12:45:00,97.43,97.44,97.3,97.37,10721.0,86.3623,86.3712,86.2471,86.3092,10721.0
2018-12-11 12:50:00,97.38,97.38,97.28,97.33,4626.0,86.318,86.318,86.2294,86.2737,4626.0
2018-12-11 12:55:00,97.31,97.32,97.24,97.26,1864.0,86.256,86.2648,86.1939,86.2117,1864.0
2018-12-11 13:00:00,97.25,97.27,97.17,97.27,2366.0,86.2028,86.2205,86.1319,86.2205,2366.0
2018-12-11 13:05:00,97.27,97.28,97.16,97.17,2281.0,86.2205,86.2294,86.123,86.1319,2281.0
2018-12-11 13:10:00,97.23,97.27,97.13,97.13,2780.0,86.1851,86.2205,86.0964,86.0964,2780.0
2018-12-11 13:15:00,97.18,97.19,97.13,97.18,2952.0,86.1407,86.1496,86.0964,86.1407,2952.0
2018-12-11 13:20:00,97.32,97.43,97.32,97.34,1888.0,86.2648,86.3623,86.2648,86.2826,1888.0
2018-12-11 13:25:00,97.28,97.28,97.14,97.18,2240.0,86.2294,86.2294,86.1053,86.1407,2240.0
2018-12-11 13:30:00,97.1,97.14,97.03,97.11,1318.0,86.0698,86.1053,86.0078,86.0787,1318.0
2018-12-11 13:35:00,97.11,97.15,97.07,97.15,3874.0,86.0787,86.1142,86.0432,86.1142,3874.0
2018-12-11 13:40:00,97.16,97.16,96.81,96.81,3919.0,86.123,86.123,85.8128,85.8128,3919.0
2018-12-11 13:45:00,96.75,96.87,96.7,96.73,13542.0,85.7596,85.866,85.7153,85.7419,13542.0
2018-12-11 13:50:00,96.78,96.78,96.62,96.66,4907.0,85.7862,85.7862,85.6444,85.6798,4907.0
2018-12-11 13:55:00,96.69,96.77,96.68,96.7,3347.0,85.7064,85.7773,85.6975,85.7153,3347.0
2018-12-11 14:00:00,96.64,96.82,96.61,96.75,7131.0,85.6621,85.8216,85.6355,85.7596,7131.0
2018-12-11 14:05:00,96.74,96.79,96.67,96.68,7128.0,85.7507,85.795,85.6887,85.6975,7128.0
2018-12-11 14:10:00,96.7,96.78,96.62,96.77,12800.0,85.7153,85.7862,85.6444,85.7773,12800.0
2018-12-11 14:15:00,96.73,96.98,96.64,96.98,6527.0,85.7419,85.9635,85.6621,85.9635,6527.0
2018-12-11 14:20:00,96.92,97.08,96.89,97.02,8871.0,85.9103,86.0521,85.8837,85.9989,8871.0
2018-12-11 14:25:00,97.04,97.36,97.04,97.33,9026.0,86.0166,86.3003,86.0166,86.2737,9026.0
2018-12-11 14:30:00,97.37,97.5,97.37,97.39,12294.0,86.3092,86.4244,86.3092,86.3269,12294.0
2018-12-11 14:35:00,97.44,97.44,97.32,97.34,7998.0,86.3712,86.3712,86.2648,86.2826,7998.0
2018-12-11 14:40:00,97.39,97.52,97.36,97.52,13260.0,86.3269,86.4421,86.3003,86.4421,13260.0
2018-12-11 14:45:00,97.5,97.65,97.44,97.44,17832.0,86.4244,86.5574,86.3712,86.3712,17832.0
2018-12-11 14:50:00,97.45,97.52,97.37,97.45,7326.0,86.3801,86.4421,86.3092,86.3801,7326.0
2018-12-11 14:55:00,97.48,97.49,97.34,97.4,6413.0,86.4067,86.4155,86.2826,86.3358,6413.0
2018-12-11 15:00:00,97.44,97.44,97.22,97.31,1140.0,86.3712,86.3712,86.1762,86.256,1140.0
2018-12-11 15:05:00,97.29,97.38,97.25,97.32,2965.0,86.2382,86.318,86.2028,86.2648,2965.0
2018-12-11 15:10:00,97.52,97.89,97.52,97.8,23806.0,86.4421,86.7701,86.4421,86.6903,23806.0
2018-12-11 15:15:00,97.76,97.77,97.64,97.67,7806.0,86.6549,86.6637,86.5485,86.5751,7806.0
2018-12-11 15:20:00,97.64,97.67,97.62,97.63,10448.0,86.5485,86.5751,86.5308,86.5396,10448.0
2018-12-11 15:25:00,97.62,97.66,97.54,97.54,5457.0,86.5308,86.5662,86.4598,86.4598,5457.0
2018-12-11 15:30:00,97.52,97.77,97.51,97.63,15775.0,86.4421,86.6637,86.4333,86.5396,15775.0
2018-12-11 15:35:00,97.6,97.6,97.42,97.47,6399.0,86.513,86.513,86.3535,86.3978,6399.0
2018-12-11 15:40:00,97.44,97.44,97.28,97.31,22040.0,86.3712,86.3712,86.2294,86.256,22040.0
2018-12-11 15:45:00,97.31,97.34,97.23,97.23,21750.0,86.256,86.2826,86.1851,86.1851,21750.0
2018-12-11 15:50:00,97.22,97.26,97.11,97.2,39133.0,86.1762,86.2117,86.0787,86.1585,39133.0
2018-12-11 15:55:00,97.19,97.19,97.05,97.09,33530.0,86.1496,86.1496,86.0255,86.061,33530.0
2018-12-12 09:30:00,98.29,98.37,98.2,98.2,51070.0,87.1247,87.1956,87.0449,87.0449,51070.0
2018-12-12 09:35:00,98.26,98.27,98.16,98.24,2962.0,87.0981,87.1069,87.0094,87.0803,2962.0
2018-12-12 09:40:00,98.21,98.21,98.1,98.17,2966.0,87.0537,87.0537,86.9562,87.0183,2966.0
2018-12-12 09:45:00,98.13,98.13,97.98,98.05,1591.0,86.9828,86.9828,86.8499,86.9119,1591.0
2018-12-12 09:50:00,98.14,98.14,97.94,97.94,2480.0,86.9917,86.9917,86.8144,86.8144,2480.0
2018-12-12 09:55:00,97.99,98.15,97.99,98.15,1869.0,86.8587,87.0006,86.8587,87.0006,1869.0
2018-12-12 10:00:00,98.18,98.19,98.03,98.13,4721.0,87.0271,87.036,86.8942,86.9828,4721.0
2018-12-12 10:05:00,98.18,98.19,98.07,98.14,2940.0,87.0271,87.036,86.9296,86.9917,2940.0
2018-12-12 10:10:00,98.18,98.38,98.18,98.38,1805.0,87.0271,87.2044,87.0271,87.2044,1805.0
2018-12-12 10:15:00,98.4,98.5,98.39,98.5,1918.0,87.2222,87.3108,87.2133,87.3108,1918.0
2018-12-12 10:20:00,98.49,98.53,98.44,98.45,1809.0,87.3019,87.3374,87.2576,87.2665,1809.0
2018-12-12 10:25:00,98.46,98.47,98.38,98.43,6670.0,87.2753,87.2842,87.2044,87.2487,6670.0
2018-12-12 10:30:00,98.36,98.47,98.35,98.47,3940.0,87.1867,87.2842,87.1778,87.2842,3940.0
2018-12-12 10:35:00,98.49,98.49,98.19,98.2,2276.0,87.3019,87.3019,87.036,87.0449,2276.0
2018-12-12 10:40:00,98.15,98.28,98.15,98.26,2657.0,87.0006,87.1158,87.0006,87.0981,2657.0
2018-12-12 10:45:00,98.28,98.31,98.21,98.28,3890.0,87.1158,87.1424,87.0537,87.1158,3890.0
2018-12-12 10:50:00,98.41,98.51,98.41,98.49,3829.0,87.231,87.3197,87.231,87.3019,3829.0
2018-12-12 10:55:00,98.48,98.64,98.48,98.59,1524.0,87.2931,87.4349,87.2931,87.3906,1524.0
2018-12-12 11:00:00,98.59,98.59,98.5,98.54,2677.0,87.3906,87.3906,87.3108,87.3463,2677.0
2018-12-12 11:05:00,98.62,98.62,98.5,98.61,1778.0,87.4172,87.4172,87.3108,87.4083,1778.0
2018-12-12 11:10:00,98.52,98.52,98.42,98.43,1064.0,87.3285,87.3285,87.2399,87.2487,1064.0
2018-12-12 11:15:00,98.54,98.56,98.48,98.5,3145.0,87.3463,87.364,87.2931,87.3108,3145.0
2018-12-12 11:20:00,98.53,98.55,98.45,98.54,4333.0,87.3374,87.3551,87.2665,87.3463,4333.0
2018-12-12 11:25:00,98.58,98.58,98.41,98.41,1452.0,87.3817,87.3817,87.231,87.231,1452.0
2018-12-12 11:30:00,98.4,98.43,98.23,98.23,8305.0,87.2222,87.2487,87.0715,87.0715,8305.0
2018-12-12 11:35:00,98.2,98.33,98.2,98.28,3914.0,87.0449,87.1601,87.0449,87.1158,3914.0
2018-12-12 11:40:00,98.32,98.37,98.28,98.37,6582.0,87.1512,87.1956,87.1158,87.1956,6582.0
2018-12-12 11:45:00,98.41,98.48,98.39,98.47,2579.0,87.231,87.2931,87.2133,87.2842,2579.0
2018-12-12 11:50:00,98.47,98.55,98.42,98.43,2778.0,87.2842,87.3551,87.2399,87.2487,2778.0
2018-12-12 11:55:00,98.35,98.45,98.3,98.45,1607.0,87.1778,87.2665,87.1335,87.2665,1607.0
2018-12-12 12:00:00,98.54,98.58,98.5,98.55,3884.0,87.3463,87.3817,87.3108,87.3551,3884.0
2018-12-12 12:05:00,98.53,98.53,98.39,98.5,1819.0,87.3374,87.3374,87.2133,87.3108,1819.0
2018-12-12 12:10:00,98.46,98.52,98.4,98.43,12033.0,87.2753,87.3285,87.2222,87.2487,12033.0
2018-12-12 12:15:00,98.44,98.46,98.4,98.41,2657.0,87.2576,87.2753,87.2222,87.231,2657.0
2018-12-12 12:20:00,98.47,98.47,98.32,98.45,3280.0,87.2842,87.2842,87.1512,87.2665,3280.0
2018-12-12 12:25:00,98.44,98.46,98.41,98.45,4244.0,87.2576,87.2753,87.231,87.2665,4244.0
2018-12-12 12:30:00,98.47,98.5,98.43,98.45,4191.0,87.2842,87.3108,87.2487,87.2665,4191.0
2018-12-12 12:35:00,98.45,98.46,98.3,98.35,1874.0,87.2665,87.2753,87.1335,87.1778,1874.0
2018-12-12 12:40:00,98.38,98.44,98.36,98.44,5123.0,87.2044,87.2576,87.1867,87.2576,5123.0
2018-12-12 12:45:00,98.4,98.45,98.39,98.43,4818.0,87.2222,87.2665,87.2133,87.2487,4818.0
2018-12-12 12:50:00,98.5,98.6,98.5,98.53,4610.0,87.3108,87.3994,87.3108,87.3374,4610.0
2018-12-12 12:55:00,98.63,98.63,98.56,98.6,2148.0,87.426,87.426,87.364,87.3994,2148.0
2018-12-12 13:00:00,98.61,98.64,98.57,98.62,7522.0,87.4083,87.4349,87.3728,87.4172,7522.0
2018-12-12 13:05:00,98.62,98.62,98.57,98.61,2971.0,87.4172,87.4172,87.3728,87.4083,2971.0
2018-12-12 13:10:00,98.61,98.72,98.6,98.7,2446.0,87.4083,87.5058,87.3994,87.4881,2446.0
2018-12-12 13:15:00,98.68,98.72,98.66,98.66,2715.0,87.4703,87.5058,87.4526,87.4526,2715.0
2018-12-12 13:20:00,98.61,98.64,98.6,98.61,11178.0,87.4083,87.4349,87.3994,87.4083,11178.0
2018-12-12 13:25:00,98.6,98.68,98.6,98.67,4140.0,87.3994,87.4703,87.3994,87.4615,4140.0
2018-12-12 13:30:00,98.64,98.65,98.61,98.62,5746.0,87.4349,87.4438,87.4083,87.4172,5746.0
2018-12-12 13:35:00,98.63,98.64,98.56,98.57,1927.0,87.426,87.4349,87.364,87.3728,1927.0
2018-12-12 13:40:00,98.57,98.57,98.54,98.56,754.0,87.3728,87.3728,87.3463,87.364,754.0
2018-12-12 13:45:00,98.56,98.56,98.52,98.56,3196.0,87.364,87.364,87.3285,87.364,3196.0
2018-12-12 13:50:00,98.57,98.61,98.51,98.51,8674.0,87.3728,87.4083,87.3197,87.3197,8674.0
2018-12-12 13:55:00,98.48,98.49,98.39,98.49,8296.0,87.2931,87.3019,87.2133,87.3019,8296.0
2018-12-12 14:00:00,98.49,98.5,98.34,98.34,6272.0,87.3019,87.3108,87.169,87.169,6272.0
2018-12-12 14:05:00,98.32,98.39,98.23,98.25,24556.0,87.1512,87.2133,87.0715,87.0892,24556.0
2018-12-12 14:10:00,98.24,98.24,98.11,98.19,8782.0,87.0803,87.0803,86.9651,87.036,8782.0
2018-12-12 14:15:00,98.19,98.25,98.19,98.23,1947.0,87.036,87.0892,87.036,87.0715,1947.0
2018-12-12 14:20:00,98.3,98.33,98.15,98.18,5712.0,87.1335,87.1601,87.0006,87.0271,5712.0
2018-12-12 14:25:00,98.18,98.25,97.9,98.0,16639.0,87.0271,87.0892,86.779,86.8676,16639.0
2018-12-12 14:30:00,97.95,97.96,97.81,97.96,12090.0,86.8233,86.8321,86.6992,86.8321,12090.0
2018-12-12 14:35:00,97.95,97.98,97.9,97.94,3904.0,86.8233,86.8499,86.779,86.8144,3904.0
2018-12-12 14:40:00,98.0,98.0,97.81,97.81,5788.0,86.8676,86.8676,86.6992,86.6992,5788.0
2018-12-12 14:45:00,97.96,97.96,97.78,97.83,15841.0,86.8321,86.8321,86.6726,86.7169,15841.0
2018-12-12 14:50:00,97.73,97.89,97.73,97.89,8442.0,86.6283,86.7701,86.6283,86.7701,8442.0
2018-12-12 14:55:00,97.88,98.03,97.86,98.03,10279.0,86.7612,86.8942,86.7435,86.8942,10279.0
2018-12-12 15:00:00,97.91,98.07,97.91,97.95,7238.0,86.7878,86.9296,86.7878,86.8233,7238.0
2018-12-12 15:05:00,97.98,98.08,97.94,98.07,12736.0,86.8499,86.9385,86.8144,86.9296,12736.0
2018-12-12 15:10:00,98.12,98.22,98.07,98.07,28196.0,86.974,87.0626,86.9296,86.9296,28196.0
2018-12-12 15:15:00,98.05,98.06,97.85,97.92,18407.0,86.9119,86.9208,86.7346,86.7967,18407.0
2018-12-12 15:20:00,97.96,97.98,97.92,97.98,6970.0,86.8321,86.8499,86.7967,86.8499,6970.0
2018-12-12 15:25:00,97.97,98.09,97.88,97.91,43664.0,86.841,86.9474,86.7612,86.7878,43664.0
2018-12-12 15:30:00,97.92,98.04,97.92,97.97,16186.0,86.7967,86.9031,86.7967,86.841,16186.0
2018-12-12 15:35:00,97.99,98.15,97.97,98.15,17542.0,86.8587,87.0006,86.841,87.0006,17542.0
2018-12-12 15:40:00,98.16,98.21,98.02,98.05,33139.0,87.0094,87.0537,86.8853,86.9119,33139.0
2018-12-12 15:45:00,97.99,98.0,97.91,97.92,26321.0,86.8587,86.8676,86.7878,86.7967,26321.0
2018-12-12 15:50:00,97.87,97.88,97.8,97.81,24306.0,86.7524,86.7612,86.6903,86.6992,24306.0
2018-12-12 15:55:00,97.79,97.79,97.56,97.59,27842.0,86.6814,86.6814,86.4776,86.5042,27842.0
2018-12-13 09:30:00,97.84,98.04,97.79,97.87,10315.0,86.7258,86.9031,86.6814,86.7524,10315.0
2018-12-13 09:35:00,97.9,98.07,97.87,98.04,2931.0,86.779,86.9296,86.7524,86.9031,2931.0
2018-12-13 09:40:00,97.99,97.99,97.83,97.83,5116.0,86.8587,86.8587,86.7169,86.7169,5116.0
2018-12-13 09:45:00,97.73,97.79,97.69,97.76,2903.0,86.6283,86.6814,86.5928,86.6549,2903.0
2018-12-13 09:50:00,97.73,97.74,97.49,97.49,4227.0,86.6283,86.6371,86.4155,86.4155,4227.0
2018-12-13 09:55:00,97.46,97.56,97.45,97.49,5283.0,86.3889,86.4776,86.3801,86.4155,5283.0
2018-12-13 10:00:00,97.49,97.79,97.46,97.79,4181.0,86.4155,86.6814,86.3889,86.6814,4181.0
2018-12-13 10:05:00,97.83,97.84,97.75,97.78,1604.0,86.7169,86.7258,86.646,86.6726,1604.0
2018-12-13 10:10:00,97.76,98.0,97.75,97.92,7870.0,86.6549,86.8676,86.646,86.7967,7870.0
2018-12-13 10:15:00,97.85,97.87,97.74,97.74,3419.0,86.7346,86.7524,86.6371,86.6371,3419.0
2018-12-13 10:20:00,97.72,97.74,97.69,97.7,1072.0,86.6194,86.6371,86.5928,86.6017,1072.0
2018-12-13 10:25:00,97.72,97.79,97.51,97.53,8614.0,86.6194,86.6814,86.4333,86.451,8614.0
2018-12-13 10:30:00,97.53,97.54,97.53,97.53,160.0,86.451,86.4598,86.451,86.451,160.0
2018-12-13 10:35:00,97.56,97.69,97.56,97.65,1091.0,86.4776,86.5928,86.4776,86.5574,1091.0
2018-12-13 10:40:00,97.57,97.57,97.42,97.42,1578.0,86.4864,86.4864,86.3535,86.3535,1578.0
2018-12-13 10:45:00,97.54,97.55,97.33,97.4,2322.0,86.4598,86.4687,86.2737,86.3358,2322.0
2018-12-13 10:50:00,97.4,97.42,97.18,97.31,7886.0,86.3358,86.3535,86.1407,86.256,7886.0
2018-12-13 10:55:00,97.37,97.52,97.36,97.47,11047.0,86.3092,86.4421,86.3003,86.3978,11047.0
2018-12-13 11:00:00,97.38,97.42,97.34,97.38,2074.0,86.318,86.3535,86.2826,86.318,2074.0
2018-12-13 11:05:00,97.37,97.57,97.37,97.52,3757.0,86.3092,86.4864,86.3092,86.4421,3757.0
2018-12-13 11:10:00,97.45,97.45,97.37,97.4,3818.0,86.3801,86.3801,86.3092,86.3358,3818.0
2018-12-13 11:15:00,97.39,97.4,97.25,97.3,2262.0,86.3269,86.3358,86.2028,86.2471,2262.0
2018-12-13 11:20:00,97.3,97.31,97.2,97.24,2145.0,86.2471,86.256,86.1585,86.1939,2145.0
2018-12-13 11:25:00,97.28,97.41,97.26,97.37,7000.0,86.2294,86.3446,86.2117,86.3092,7000.0
2018-12-13 11:30:00,97.36,97.49,97.28,97.47,6896.0,86.3003,86.4155,86.2294,86.3978,6896.0
2018-12-13 11:35:00,97.48,97.52,97.41,97.46,3836.0,86.4067,86.4421,86.3446,86.3889,3836.0
2018-12-13 11:40:00,97.43,97.71,97.37,97.68,9738.0,86.3623,86.6105,86.3092,86.5839,9738.0
2018-12-13 11:45:00,97.64,97.64,97.54,97.54,902.0,86.5485,86.5485,86.4598,86.4598,902.0
2018-12-13 11:50:00,97.47,97.5,97.37,97.39,94316.0,86.3978,86.4244,86.3092,86.3269,94316.0
2018-12-13 11:55:00,97.43,97.54,97.33,97.33,7078.0,86.3623,86.4598,86.2737,86.2737,7078.0
2018-12-13 12:00:00,97.31,97.35,97.14,97.14,3158.0,86.256,86.2914,86.1053,86.1053,3158.0
2018-12-13 12:05:00,97.16,97.26,97.14,97.18,2018.0,86.123,86.2117,86.1053,86.1407,2018.0
2018-12-13 12:10:00,97.17,97.26,97.12,97.26,3032.0,86.1319,86.2117,86.0876,86.2117,3032.0
2018-12-13 12:15:00,97.18,97.26,97.08,97.22,23208.0,86.1407,86.2117,86.0521,86.1762,23208.0
2018-12-13 12:20:00,97.2,97.21,97.11,97.14,1600.0,86.1585,86.1673,86.0787,86.1053,1600.0
2018-12-13 12:25:00,97.08,97.11,97.08,97.08,3565.0,86.0521,86.0787,86.0521,86.0521,3565.0
2018-12-13 12:30:00,97.08,97.15,97.07,97.15,1992.0,86.0521,86.1142,86.0432,86.1142,1992.0
2018-12-13 12:35:00,97.21,97.33,97.21,97.32,1115.0,86.1673,86.2737,86.1673,86.2648,1115.0
2018-12-13 12:40:00,97.32,97.33,97.26,97.26,2248.0,86.2648,86.2737,86.2117,86.2117,2248.0
2018-12-13 12:45:00,97.25,97.29,97.19,97.19,684.0,86.2028,86.2382,86.1496,86.1496,684.0
2018-12-13 12:50:00,97.27,97.28,97.15,97.17,3229.0,86.2205,86.2294,86.1142,86.1319,3229.0
2018-12-13 12:55:00,97.13,97.19,97.13,97.16,2795.0,86.0964,86.1496,86.0964,86.123,2795.0
2018-12-13 13:00:00,97.17,97.18,96.99,97.0,10025.0,86.1319,86.1407,85.9723,85.9812,10025.0
2018-12-13 13:05:00,97.02,97.08,96.89,97.06,9724.0,85.9989,86.0521,85.8837,86.0344,9724.0
2018-12-13 13:10:00,97.04,97.04,96.99,97.0,676.0,86.0166,86.0166,85.9723,85.9812,676.0
2018-12-13 13:15:00,97.08,97.18,97.08,97.08,1834.0,86.0521,86.1407,86.0521,86.0521,1834.0
2018-12-13 13:20:00,97.1,97.13,97.1,97.13,2831.0,86.0698,86.0964,86.0698,86.0964,2831.0
2018-12-13 13:25:00,97.11,97.11,97.0,97.09,7675.0,86.0787,86.0787,85.9812,86.061,7675.0
2018-12-13 13:30:00,97.09,97.25,97.09,97.2,18273.0,86.061,86.2028,86.061,86.1585,18273.0
2018-12-13 13:35:00,97.18,97.35,97.12,97.32,5448.0,86.1407,86.2914,86.0876,86.2648,5448.0
2018-12-13 13:40:00,97.38,97.42,97.3,97.3,6515.0,86.318,86.3535,86.2471,86.2471,6515.0
2018-12-13 13:45:00,97.31,97.32,97.21,97.21,7462.0,86.256,86.2648,86.1673,86.1673,7462.0
2018-12-13 13:50:00,97.19,97.21,97.05,97.06,5428.0,86.1496,86.1673,86.0255,86.0344,5428.0
2018-12-13 13:55:00,97.11,97.12,97.0,97.01,5406.0,86.0787,86.0876,85.9812,85.9901,5406.0
2018-12-13 14:00:00,97.05,97.05,96.97,96.98,6856.0,86.0255,86.0255,85.9546,85.9635,6856.0
2018-12-13 14:05:00,96.93,96.99,96.85,96.87,3478.0,85.9191,85.9723,85.8482,85.866,3478.0
2018-12-13 14:10:00,96.84,96.93,96.81,96.84,8810.0,85.8394,85.9191,85.8128,85.8394,8810.0
2018-12-13 14:15:00,96.83,96.94,96.83,96.93,4212.0,85.8305,85.928,85.8305,85.9191,4212.0
2018-12-13 14:20:00,96.94,96.94,96.88,96.88,4164.0,85.928,85.928,85.8748,85.8748,4164.0
2018-12-13 14:25:00,96.95,96.96,96.8,96.88,19062.0,85.9369,85.9457,85.8039,85.8748,19062.0
2018-12-13 14:30:00,96.98,96.98,96.87,96.87,12026.0,85.9635,85.9635,85.866,85.866,12026.0
2018-12-13 14:35:00,96.86,96.91,96.82,96.88,10130.0,85.8571,85.9014,85.8216,85.8748,10130.0
2018-12-13 14:40:00,96.89,96.94,96.87,96.9,6955.0,85.8837,85.928,85.866,85.8925,6955.0
2018-12-13 14:45:00,96.88,96.91,96.86,96.87,4919.0,85.8748,85.9014,85.8571,85.866,4919.0
2018-12-13 14:50:00,96.9,97.04,96.88,97.0,7885.0,85.8925,86.0166,85.8748,85.9812,7885.0
2018-12-13 14:55:00,97.05,97.12,97.05,97.06,3964.0,86.0255,86.0876,86.0255,86.0344,3964.0
2018-12-13 15:00:00,97.04,97.04,96.96,96.99,4741.0,86.0166,86.0166,85.9457,85.9723,4741.0
2018-12-13 15:05:00,97.01,97.01,96.91,96.91,4445.0,85.9901,85.9901,85.9014,85.9014,4445.0
2018-12-13 15:10:00,96.9,97.08,96.88,97.05,6562.0,85.8925,86.0521,85.8748,86.0255,6562.0
2018-12-13 15:15:00,97.08,97.17,97.07,97.15,4358.0,86.0521,86.1319,86.0432,86.1142,4358.0
2018-12-13 15:20:00,97.14,97.2,97.12,97.18,12862.0,86.1053,86.1585,86.0876,86.1407,12862.0
2018-12-13 15:25:00,97.15,97.17,97.06,97.07,8767.0,86.1142,86.1319,86.0344,86.0432,8767.0
2018-12-13 15:30:00,97.05,97.17,97.01,97.08,27729.0,86.0255,86.1319,85.9901,86.0521,27729.0
2018-12-13 15:35:00,97.07,97.07,96.97,97.05,6852.0,86.0432,86.0432,85.9546,86.0255,6852.0
2018-12-13 15:40:00,97.07,97.31,97.07,97.29,39337.0,86.0432,86.256,86.0432,86.2382,39337.0
2018-12-13 15:45:00,97.31,97.34,97.15,97.21,11246.0,86.256,86.2826,86.1142,86.1673,11246.0
2018-12-13 15:50:00,97.2,97.2,97.12,97.13,8044.0,86.1585,86.1585,86.0876,86.0964,8044.0
2018-12-13 15:55:00,97.14,97.22,97.13,97.13,34352.0,86.1053,86.1762,86.0964,86.0964,34352.0
2018-12-14 09:30:00,96.25,96.46,96.25,96.41,20099.0,85.3164,85.5025,85.3164,85.4582,20099.0
2018-12-14 09:35:00,96.41,96.57,96.4,96.56,1507.0,85.4582,85.6,85.4493,85.5912,1507.0
2018-12-14 09:40:00,96.6,96.64,96.59,96.63,1656.0,85.6266,85.6621,85.6178,85.6532,1656.0
2018-12-14 09:45:00,96.69,96.79,96.69,96.73,1186.0,85.7064,85.795,85.7064,85.7419,1186.0
2018-12-14 09:50:00,96.65,96.77,96.64,96.76,2870.0,85.6709,85.7773,85.6621,85.7685,2870.0
2018-12-14 09:55:00,96.76,96.83,96.74,96.82,3802.0,85.7685,85.8305,85.7507,85.8216,3802.0
2018-12-14 10:00:00,96.78,96.79,96.75,96.78,2309.0,85.7862,85.795,85.7596,85.7862,2309.0
2018-12-14 10:05:00,96.78,96.78,96.67,96.75,3918.0,85.7862,85.7862,85.6887,85.7596,3918.0
2018-12-14 10:10:00,96.74,96.77,96.7,96.72,1558.0,85.7507,85.7773,85.7153,85.733,1558.0
2018-12-14 10:15:00,96.86,96.87,96.81,96.81,1291.0,85.8571,85.866,85.8128,85.8128,1291.0
2018-12-14 10:20:00,96.83,96.88,96.79,96.81,3528.0,85.8305,85.8748,85.795,85.8128,3528.0
2018-12-14 10:25:00,96.78,96.78,96.62,96.63,1696.0,85.7862,85.7862,85.6444,85.6532,1696.0
2018-12-14 10:30:00,96.59,96.59,96.39,96.39,8117.0,85.6178,85.6178,85.4405,85.4405,8117.0
2018-12-14 10:35:00,96.41,96.63,96.41,96.61,2678.0,85.4582,85.6532,85.4582,85.6355,2678.0
2018-12-14 10:40:00,96.66,96.68,96.61,96.66,3115.0,85.6798,85.6975,85.6355,85.6798,3115.0
2018-12-14 10:45:00,96.61,96.75,96.61,96.72,3399.0,85.6355,85.7596,85.6355,85.733,3399.0
2018-12-14 10:50:00,96.72,96.79,96.68,96.76,2628.0,85.733,85.795,85.6975,85.7685,2628.0
2018-12-14 10:55:00,96.71,96.71,96.54,96.54,8687.0,85.7241,85.7241,85.5734,85.5734,8687.0
2018-12-14 11:00:00,96.57,96.65,96.52,96.65,4508.0,85.6,85.6709,85.5557,85.6709,4508.0
2018-12-14 11:05:00,96.69,96.71,96.69,96.7,2250.0,85.7064,85.7241,85.7064,85.7153,2250.0
2018-12-14 11:10:00,96.62,96.64,96.48,96.5,17527.0,85.6444,85.6621,85.5203,85.538,17527.0
2018-12-14 11:15:00,96.58,96.59,96.55,96.58,2310.0,85.6089,85.6178,85.5823,85.6089,2310.0
2018-12-14 11:20:00,96.56,96.61,96.26,96.26,8558.0,85.5912,85.6355,85.3253,85.3253,8558.0
2018-12-14 11:25:00,96.27,96.47,96.25,96.34,9783.0,85.3341,85.5114,85.3164,85.3962,9783.0
2018-12-14 11:30:00,96.37,96.53,96.37,96.52,19536.0,85.4228,85.5646,85.4228,85.5557,19536.0
2018-12-14 11:35:00,96.48,96.49,96.35,96.41,2760.0,85.5203,85.5291,85.405,85.4582,2760.0
2018-12-14 11:40:00,96.41,96.47,96.3,96.3,5497.0,85.4582,85.5114,85.3607,85.3607,5497.0
2018-12-14 11:45:00,96.22,96.25,96.15,96.15,12060.0,85.2898,85.3164,85.2277,85.2277,12060.0
2018-12-14 11:50:00,96.09,96.09,95.94,96.05,28931.0,85.1746,85.1746,85.0416,85.1391,28931.0
2018-12-14 11:55:00,96.09,96.14,95.89,95.9,9914.0,85.1746,85.2189,84.9973,85.0061,9914.0
2018-12-14 12:00:00,96.04,96.09,95.99,96.01,7141.0,85.1302,85.1746,85.0859,85.1037,7141.0
2018-12-14 12:05:00,96.01,96.07,95.96,96.0,6880.0,85.1037,85.1568,85.0593,85.0948,6880.0
2018-12-14 12:10:00,95.98,96.05,95.94,95.94,5519.0,85.0771,85.1391,85.0416,85.0416,5519.0
2018-12-14 12:15:00,95.92,96.17,95.91,96.14,34700.0,85.0239,85.2455,85.015,85.2189,34700.0
2018-12-14 12:20:00,96.13,96.21,96.11,96.16,3015.0,85.21,85.2809,85.1923,85.2366,3015.0
2018-12-14 12:25:00,96.16,96.17,96.1,96.17,1105.0,85.2366,85.2455,85.1834,85.2455,1105.0
2018-12-14 12:30:00,96.2,96.35,96.2,96.27,4712.0,85.2721,85.405,85.2721,85.3341,4712.0
2018-12-14 12:35:00,96.23,96.23,96.15,96.15,10621.0,85.2987,85.2987,85.2277,85.2277,10621.0
2018-12-14 12:40:00,96.12,96.12,96.08,96.08,1445.0,85.2012,85.2012,85.1657,85.1657,1445.0
2018-12-14 12:45:00,96.05,96.05,96.04,96.05,204.0,85.1391,85.1391,85.1302,85.1391,204.0
2018-12-14 12:50:00,96.06,96.12,96.04,96.1,2599.0,85.148,85.2012,85.1302,85.1834,2599.0
2018-12-14 12:55:00,96.12,96.13,96.07,96.07,2956.0,85.2012,85.21,85.1568,85.1568,2956.0
2018-12-14 13:00:00,96.0,96.02,95.92,95.95,2002.0,85.0948,85.1125,85.0239,85.0505,2002.0
2018-12-14 13:05:00,95.96,96.14,95.96,96.13,7173.0,85.0593,85.2189,85.0593,85.21,7173.0
2018-12-14 13:10:00,96.12,96.22,96.11,96.2,9565.0,85.2012,85.2898,85.1923,85.2721,9565.0
2018-12-14 13:15:00,96.17,96.19,96.12,96.12,52614.0,85.2455,85.2632,85.2012,85.2012,52614.0
2018-12-14 13:20:00,96.08,96.09,96.04,96.04,2830.0,85.1657,85.1746,85.1302,85.1302,2830.0
2018-12-14 13:25:00,96.05,96.1,96.04,96.1,2272.0,85.1391,85.1834,85.1302,85.1834,2272.0
2018-12-14 13:30:00,96.06,96.06,95.86,95.86,16790.0,85.148,85.148,84.9707,84.9707,16790.0
2018-12-14 13:35:00,95.83,95.93,95.83,95.91,79859.0,84.9441,85.0327,84.9441,85.015,79859.0
2018-12-14 13:40:00,95.9,96.0,95.9,95.97,87252.0,85.0061,85.0948,85.0061,85.0682,87252.0
2018-12-14 13:45:00,95.99,96.07,95.93,95.96,16055.0,85.0859,85.1568,85.0327,85.0593,16055.0
2018-12-14 13:50:00,95.98,96.02,95.96,95.96,9884.0,85.0771,85.1125,85.0593,85.0593,9884.0
2018-12-14 13:55:00,95.95,95.96,95.89,95.9,4881.0,85.0505,85.0593,84.9973,85.0061,4881.0
2018-12-14 14:00:00,95.89,95.9,95.8,95.88,11936.0,84.9973,85.0061,84.9175,84.9884,11936.0
2018-12-14 14:05:00,95.87,95.96,95.87,95.92,4618.0,84.9796,85.0593,84.9796,85.0239,4618.0
2018-12-14 14:10:00,95.93,95.93,95.8,95.81,2010.0,85.0327,85.0327,84.9175,84.9264,2010.0
2018-12-14 14:15:00,95.87,95.95,95.85,95.92,23534.0,84.9796,85.0505,84.9618,85.0239,23534.0
2018-12-14 14:20:00,95.91,96.04,95.91,96.01,18460.0,85.015,85.1302,85.015,85.1037,18460.0
2018-12-14 14:25:00,96.05,96.05,95.89,95.95,5707.0,85.1391,85.1391,84.9973,85.0505,5707.0
2018-12-14 14:30:00,95.97,95.97,95.77,95.8,8523.0,85.0682,85.0682,84.8909,84.9175,8523.0
2018-12-14 14:35:00,95.76,95.8,95.62,95.62,7626.0,84.882,84.9175,84.758,84.758,7626.0
2018-12-14 14:40:00,95.65,95.74,95.57,95.57,10802.0,84.7845,84.8643,84.7136,84.7136,10802.0
2018-12-14 14:45:00,95.59,95.68,95.57,95.58,6059.0,84.7314,84.8111,84.7136,84.7225,6059.0
2018-12-14 14:50:00,95.62,95.66,95.51,95.53,5676.0,84.758,84.7934,84.6604,84.6782,5676.0
2018-12-14 14:55:00,95.53,95.83,95.53,95.78,2609.0,84.6782,84.9441,84.6782,84.8998,2609.0
2018-12-14 15:00:00,95.76,95.88,95.72,95.72,13520.0,84.882,84.9884,84.8466,84.8466,13520.0
2018-12-14 15:05:00,95.72,95.82,95.7,95.71,6493.0,84.8466,84.9352,84.8289,84.8377,6493.0
2018-12-14 15:10:00,95.74,96.0,95.73,95.92,12173.0,84.8643,85.0948,84.8555,85.0239,12173.0
2018-12-14 15:15:00,95.92,95.94,95.86,95.92,26323.0,85.0239,85.0416,84.9707,85.0239,26323.0
2018-12-14 15:20:00,95.92,95.92,95.76,95.78,25797.0,85.0239,85.0239,84.882,84.8998,25797.0
2018-12-14 15:25:00,95.75,95.8,95.73,95.73,5927.0,84.8732,84.9175,84.8555,84.8555,5927.0
2018-12-14 15:30:00,95.72,95.76,95.56,95.6,14307.0,84.8466,84.882,84.7048,84.7402,14307.0
2018-12-14 15:35:00,95.58,95.65,95.57,95.62,11173.0,84.7225,84.7845,84.7136,84.758,11173.0
2018-12-14 15:40:00,95.61,95.65,95.52,95.53,17679.0,84.7491,84.7845,84.6693,84.6782,17679.0
2018-12-14 15:45:00,95.51,95.62,95.48,95.6,32739.0,84.6604,84.758,84.6339,84.7402,32739.0
2018-12-14 15:50:00,95.59,95.68,95.57,95.66,38712.0,84.7314,84.8111,84.7136,84.7934,38712.0
2018-12-14 15:55:00,95.68,95.82,95.68,95.74,50706.0,84.8111,84.9352,84.8111,84.8643,50706.0
2018-12-17 09:30:00,95.42,95.42,95.06,95.17,55850.0,84.5807,84.5807,84.2616,84.3591,55850.0
2018-12-17 09:35:00,95.12,95.24,94.98,95.0,20349.0,84.3148,84.4211,84.1907,84.2084,20349.0
2018-12-17 09:40:00,95.0,95.03,94.65,94.76,57362.0,84.2084,84.235,83.8981,83.9956,57362.0
2018-12-17 09:45:00,94.74,94.86,94.71,94.72,6895.0,83.9779,84.0843,83.9513,83.9602,6895.0
2018-12-17 09:50:00,94.69,94.71,94.6,94.68,7462.0,83.9336,83.9513,83.8538,83.9247,7462.0
2018-12-17 09:55:00,94.7,94.95,94.7,94.95,6659.0,83.9425,84.1641,83.9425,84.1641,6659.0
2018-12-17 10:00:00,94.97,95.04,94.93,94.95,17420.0,84.1818,84.2438,84.1463,84.1641,17420.0
2018-12-17 10:05:00,94.96,95.0,94.84,94.92,9515.0,84.1729,84.2084,84.0666,84.1375,9515.0
2018-12-17 10:10:00,94.89,95.09,94.85,95.06,4568.0,84.1109,84.2882,84.0754,84.2616,4568.0
2018-12-17 10:15:00,95.13,95.19,95.03,95.06,6330.0,84.3236,84.3768,84.235,84.2616,6330.0
2018-12-17 10:20:00,95.02,95.05,94.98,95.02,22717.0,84.2261,84.2527,84.1907,84.2261,22717.0
2018-12-17 10:25:00,95.01,95.17,95.0,95.06,6014.0,84.2172,84.3591,84.2084,84.2616,6014.0
2018-12-17 10:30:00,95.11,95.11,94.98,95.0,10381.0,84.3059,84.3059,84.1907,84.2084,10381.0
2018-12-17 10:35:00,94.93,94.95,94.89,94.94,27196.0,84.1463,84.1641,84.1109,84.1552,27196.0
2018-12-17 10:40:00,94.94,95.33,94.92,95.31,4723.0,84.1552,84.5009,84.1375,84.4832,4723.0
2018-12-17 10:45:00,95.29,95.3,95.24,95.27,15342.0,84.4654,84.4743,84.4211,84.4477,15342.0
2018-12-17 10:50:00,95.3,95.35,95.2,95.28,12817.0,84.4743,84.5186,84.3857,84.4566,12817.0
2018-12-17 10:55:00,95.3,95.43,95.3,95.42,1964.0,84.4743,84.5895,84.4743,84.5807,1964.0
2018-12-17 11:00:00,95.42,95.58,95.38,95.5,10620.0,84.5807,84.7225,84.5452,84.6516,10620.0
2018-12-17 11:05:00,95.51,95.66,95.51,95.66,24098.0,84.6604,84.7934,84.6604,84.7934,24098.0
2018-12-17 11:10:00,95.73,95.74,95.61,95.66,11167.0,84.8555,84.8643,84.7491,84.7934,11167.0
2018-12-17 11:15:00,95.68,95.73,95.61,95.63,5926.0,84.8111,84.8555,84.7491,84.7668,5926.0
2018-12-17 11:20:00,95.66,95.69,95.59,95.66,4596.0,84.7934,84.82,84.7314,84.7934,4596.0
2018-12-17 11:25:00,95.63,95.69,95.55,95.55,7046.0,84.7668,84.82,84.6959,84.6959,7046.0
2018-12-17 11:30:00,95.58,95.58,95.47,95.49,2706.0,84.7225,84.7225,84.625,84.6427,2706.0
2018-12-17 11:35:00,95.47,95.54,95.44,95.53,7181.0,84.625,84.687,84.5984,84.6782,7181.0
2018-12-17 11:40:00,95.53,95.53,95.42,95.43,3347.0,84.6782,84.6782,84.5807,84.5895,3347.0
2018-12-17 11:45:00,95.37,95.54,95.36,95.54,7606.0,84.5364,84.687,84.5275,84.687,7606.0
2018-12-17 11:50:00,95.61,95.61,95.53,95.54,5160.0,84.7491,84.7491,84.6782,84.687,5160.0
2018-12-17 11:55:00,95.53,95.66,95.52,95.64,3058.0,84.6782,84.7934,84.6693,84.7757,3058.0
2018-12-17 12:00:00,95.62,95.73,95.62,95.68,5334.0,84.758,84.8555,84.758,84.8111,5334.0
2018-12-17 12:05:00,95.64,95.71,95.6,95.62,7547.0,84.7757,84.8377,84.7402,84.758,7547.0
2018-12-17 12:10:00,95.61,95.62,95.42,95.42,8700.0,84.7491,84.758,84.5807,84.5807,8700.0
2018-12-17 12:15:00,95.42,95.45,95.37,95.37,3724.0,84.5807,84.6073,84.5364,84.5364,3724.0
2018-12-17 12:20:00,95.39,95.44,95.3,95.33,4758.0,84.5541,84.5984,84.4743,84.5009,4758.0
2018-12-17 12:25:00,95.28,95.3,95.25,95.28,3350.0,84.4566,84.4743,84.43,84.4566,3350.0
2018-12-17 12:30:00,95.27,95.27,95.01,95.01,12027.0,84.4477,84.4477,84.2172,84.2172,12027.0
2018-12-17 12:35:00,94.99,95.01,94.92,94.97,8862.0,84.1995,84.2172,84.1375,84.1818,8862.0
2018-12-17 12:40:00,94.96,94.98,94.79,94.83,5967.0,84.1729,84.1907,84.0222,84.0577,5967.0
2018-12-17 12:45:00,94.86,94.92,94.86,94.92,48161.0,84.0843,84.1375,84.0843,84.1375,48161.0
2018-12-17 12:50:00,94.88,94.94,94.65,94.66,17759.0,84.102,84.1552,83.8981,83.907,17759.0
2018-12-17 12:55:00,94.66,94.69,94.6,94.64,7305.0,83.907,83.9336,83.8538,83.8893,7305.0
2018-12-17 13:00:00,94.6,94.64,94.53,94.58,11002.0,83.8538,83.8893,83.7918,83.8361,11002.0
2018-12-17 13:05:00,94.63,94.76,94.63,94.69,8666.0,83.8804,83.9956,83.8804,83.9336,8666.0
2018-12-17 13:10:00,94.69,94.77,94.64,94.72,6013.0,83.9336,84.0045,83.8893,83.9602,6013.0
2018-12-17 13:15:00,94.71,94.71,94.61,94.64,6827.0,83.9513,83.9513,83.8627,83.8893,6827.0
2018-12-17 13:20:00,94.61,94.73,94.47,94.7,22658.0,83.8627,83.9691,83.7386,83.9425,22658.0
2018-12-17 13:25:00,94.7,94.76,94.6,94.6,6010.0,83.9425,83.9956,83.8538,83.8538,6010.0
2018-12-17 13:30:00,94.58,94.67,94.36,94.36,7402.0,83.8361,83.9159,83.6411,83.6411,7402.0
2018-12-17 13:35:00,94.35,94.43,94.26,94.31,22347.0,83.6322,83.7031,83.5524,83.5968,22347.0
2018-12-17 13:40:00,94.33,94.49,94.33,94.39,10585.0,83.6145,83.7563,83.6145,83.6677,10585.0
2018-12-17 13:45:00,94.37,94.37,94.23,94.29,9461.0,83.6499,83.6499,83.5259,83.579,9461.0
2018-12-17 13:50:00,94.31,94.35,94.22,94.33,6208.0,83.5968,83.6322,83.517,83.6145,6208.0
2018-12-17 13:55:00,94.33,94.43,94.2,94.2,26738.0,83.6145,83.7031,83.4993,83.4993,26738.0
2018-12-17 14:00:00,94.23,94.27,93.97,94.0,26226.0,83.5259,83.5613,83.2954,83.322,26226.0
2018-12-17 14:05:00,94.01,94.16,93.99,94.08,11434.0,83.3308,83.4638,83.3131,83.3929,11434.0
2018-12-17 14:10:00,94.07,94.11,94.02,94.09,4561.0,83.384,83.4195,83.3397,83.4018,4561.0
2018-12-17 14:15:00,94.08,94.16,94.03,94.14,32482.0,83.3929,83.4638,83.3486,83.4461,32482.0
2018-12-17 14:20:00,94.12,94.33,94.1,94.16,30564.0,83.4283,83.6145,83.4106,83.4638,30564.0
2018-12-17 14:25:00,94.18,94.19,94.08,94.11,23429.0,83.4815,83.4904,83.3929,83.4195,23429.0
2018-12-17 14:30:00,94.11,94.24,94.09,94.16,17967.0,83.4195,83.5347,83.4018,83.4638,17967.0
2018-12-17 14:35:00,94.15,94.19,94.11,94.14,6660.0,83.4549,83.4904,83.4195,83.4461,6660.0
2018-12-17 14:40:00,94.15,94.36,94.15,94.25,14224.0,83.4549,83.6411,83.4549,83.5436,14224.0
2018-12-17 14:45:00,94.25,94.32,94.18,94.22,48560.0,83.5436,83.6056,83.4815,83.517,48560.0
2018-12-17 14:50:00,94.11,94.14,93.94,93.96,20019.0,83.4195,83.4461,83.2688,83.2865,20019.0
2018-12-17 14:55:00,93.97,94.05,93.94,94.01,102463.0,83.2954,83.3663,83.2688,83.3308,102463.0
2018-12-17 15:00:00,94.03,94.04,93.92,93.96,21288.0,83.3486,83.3574,83.2511,83.2865,21288.0
2018-12-17 15:05:00,93.97,94.09,93.85,93.86,21062.0,83.2954,83.4018,83.189,83.1979,21062.0
2018-12-17 15:10:00,93.86,94.18,93.86,93.95,12725.0,83.1979,83.4815,83.1979,83.2777,12725.0
2018-12-17 15:15:00,93.98,94.01,93.86,93.89,21437.0,83.3043,83.3308,83.1979,83.2245,21437.0
2018-12-17 15:20:00,93.87,93.91,93.7,93.73,58226.0,83.2067,83.2422,83.0561,83.0826,58226.0
2018-12-17 15:25:00,93.71,93.73,93.59,93.66,70513.0,83.0649,83.0826,82.9586,83.0206,70513.0
2018-12-17 15:30:00,93.67,93.68,93.45,93.55,39070.0,83.0295,83.0383,82.8345,82.9231,39070.0
2018-12-17 15:35:00,93.53,93.59,93.42,93.47,110067.0,82.9054,82.9586,82.8079,82.8522,110067.0
2018-12-17 15:40:00,93.46,93.47,93.38,93.41,86885.0,82.8433,82.8522,82.7724,82.799,86885.0
2018-12-17 15:45:00,93.37,93.54,93.16,93.27,84178.0,82.7635,82.9142,82.5774,82.6749,84178.0
2018-12-17 15:50:00,93.29,93.54,93.27,93.54,62737.0,82.6926,82.9142,82.6749,82.9142,62737.0
2018-12-17 15:55:00,93.55,93.72,93.5,93.69,59494.0,82.9231,83.0738,82.8788,83.0472,59494.0
2018-12-18 09:30:00,94.29,94.5,94.22,94.48,16599.0,83.579,83.7652,83.517,83.7475,16599.0
2018-12-18 09:35:00,94.42,94.49,94.38,94.47,6598.0,83.6943,83.7563,83.6588,83.7386,6598.0
2018-12-18 09:40:00,94.47,94.5,94.36,94.47,14036.0,83.7386,83.7652,83.6411,83.7386,14036.0
2018-12-18 09:45:00,94.51,94.73,94.48,94.67,65111.0,83.774,83.9691,83.7475,83.9159,65111.0
2018-12-18 09:50:00,94.69,94.73,94.57,94.73,10040.0,83.9336,83.9691,83.8272,83.9691,10040.0
2018-12-18 09:55:00,94.73,94.77,94.67,94.75,24111.0,83.9691,84.0045,83.9159,83.9868,24111.0
2018-12-18 10:00:00,94.74,94.75,94.58,94.59,5917.0,83.9779,83.9868,83.8361,83.845,5917.0
2018-12-18 10:05:00,94.57,94.64,94.54,94.57,10120.0,83.8272,83.8893,83.8006,83.8272,10120.0
2018-12-18 10:10:00,94.59,94.61,94.5,94.52,2078.0,83.845,83.8627,83.7652,83.7829,2078.0
2018-12-18 10:15:00,94.6,94.6,94.47,94.54,9820.0,83.8538,83.8538,83.7386,83.8006,9820.0
2018-12-18 10:20:00,94.57,94.58,94.39,94.45,7988.0,83.8272,83.8361,83.6677,83.7209,7988.0
2018-12-18 10:25:00,94.45,94.57,94.41,94.57,91882.0,83.7209,83.8272,83.6854,83.8272,91882.0
2018-12-18 10:30:00,94.5,94.66,94.5,94.57,5574.0,83.7652,83.907,83.7652,83.8272,5574.0
2018-12-18 10:35:00,94.58,94.58,94.41,94.5,12706.0,83.8361,83.8361,83.6854,83.7652,12706.0
2018-12-18 10:40:00,94.52,94.53,94.28,94.29,45748.0,83.7829,83.7918,83.5702,83.579,45748.0
2018-12-18 10:45:00,94.21,94.22,94.14,94.22,4982.0,83.5081,83.517,83.4461,83.517,4982.0
2018-12-18 10:50:00,94.2,94.31,94.2,94.25,14173.0,83.4993,83.5968,83.4993,83.5436,14173.0
2018-12-18 10:55:00,94.29,94.3,94.22,94.29,252937.0,83.579,83.5879,83.517,83.579,252937.0
2018-12-18 11:00:00,94.26,94.28,94.15,94.2,23780.0,83.5524,83.5702,83.4549,83.4993,23780.0
2018-12-18 11:05:00,94.17,94.2,94.1,94.13,8760.0,83.4727,83.4993,83.4106,83.4372,8760.0
2018-12-18 11:10:00,94.13,94.19,94.09,94.11,2580.0,83.4372,83.4904,83.4018,83.4195,2580.0
2018-12-18 11:15:00,94.12,94.13,93.98,94.06,12350.0,83.4283,83.4372,83.3043,83.3752,12350.0
2018-12-18 11:20:00,94.07,94.07,93.9,93.9,5472.0,83.384,83.384,83.2333,83.2333,5472.0
2018-12-18 11:25:00,93.84,93.96,93.82,93.95,4119.0,83.1802,83.2865,83.1624,83.2777,4119.0
2018-12-18 11:30:00,94.03,94.09,93.97,94.08,6179.0,83.3486,83.4018,83.2954,83.3929,6179.0
2018-12-18 11:35:00,94.12,94.26,94.12,94.19,2944.0,83.4283,83.5524,83.4283,83.4904,2944.0
2018-12-18 11:40:00,94.17,94.17,94.1,94.1,4261.0,83.4727,83.4727,83.4106,83.4106,4261.0
2018-12-18 11:45:00,94.0,94.15,93.99,94.13,7665.0,83.322,83.4549,83.3131,83.4372,7665.0
2018-12-18 11:50:00,94.15,94.17,94.04,94.06,10724.0,83.4549,83.4727,83.3574,83.3752,10724.0
2018-12-18 11:55:00,94.1,94.11,94.01,94.03,142719.0,83.4106,83.4195,83.3308,83.3486,142719.0
2018-12-18 12:00:00,94.03,94.11,94.03,94.1,3611.0,83.3486,83.4195,83.3486,83.4106,3611.0
2018-12-18 12:05:00,94.12,94.33,94.12,94.3,17201.0,83.4283,83.6145,83.4283,83.5879,17201.0
2018-12-18 12:10:00,94.38,94.42,94.32,94.32,8474.0,83.6588,83.6943,83.6056,83.6056,8474.0
2018-12-18 12:15:00,94.33,94.42,94.32,94.42,7918.0,83.6145,83.6943,83.6056,83.6943,7918.0
2018-12-18 12:20:00,94.44,94.47,94.39,94.43,10437.0,83.712,83.7386,83.6677,83.7031,10437.0
2018-12-18 12:25:00,94.41,94.43,94.32,94.34,15547.0,83.6854,83.7031,83.6056,83.6234,15547.0
2018-12-18 12:30:00,94.33,94.4,94.27,94.28,16327.0,83.6145,83.6765,83.5613,83.5702,16327.0
2018-12-18 12:35:00,94.29,94.31,94.22,94.25,44827.0,83.579,83.5968,83.517,83.5436,44827.0
2018-12-18 12:40:00,94.25,94.29,94.22,94.23,7607.0,83.5436,83.579,83.517,83.5259,7607.0
2018-12-18 12:45:00,94.22,94.3,94.18,94.29,19218.0,83.517,83.5879,83.4815,83.579,19218.0
2018-12-18 12:50:00,94.27,94.34,94.23,94.34,47007.0,83.5613,83.6234,83.5259,83.6234,47007.0
2018-12-18 12:55:00,94.35,94.36,94.21,94.28,35732.0,83.6322,83.6411,83.5081,83.5702,35732.0
2018-12-18 13:00:00,94.3,94.31,94.19,94.3,12730.0,83.5879,83.5968,83.4904,83.5879,12730.0
2018-12-18 13:05:00,94.3,94.31,94.23,94.3,8592.0,83.5879,83.5968,83.5259,83.5879,8592.0
2018-12-18 13:10:00,94.31,94.33,94.26,94.26,7263.0,83.5968,83.6145,83.5524,83.5524,7263.0
2018-12-18 13:15:00,94.23,94.23,94.19,94.19,14374.0,83.5259,83.5259,83.4904,83.4904,14374.0
2018-12-18 13:20:00,94.19,94.25,94.17,94.2,14905.0,83.4904,83.5436,83.4727,83.4993,14905.0
2018-12-18 13:25:00,94.19,94.23,94.01,94.08,263890.0,83.4904,83.5259,83.3308,83.3929,263890.0
2018-12-18 13:30:00,94.05,94.06,93.98,94.0,54784.0,83.3663,83.3752,83.3043,83.322,54784.0
2018-12-18 13:35:00,94.01,94.06,93.95,93.97,14922.0,83.3308,83.3752,83.2777,83.2954,14922.0
2018-12-18 13:40:00,93.93,93.99,93.93,93.98,2959.0,83.2599,83.3131,83.2599,83.3043,2959.0
2018-12-18 13:45:00,93.96,94.04,93.96,94.04,17044.0,83.2865,83.3574,83.2865,83.3574,17044.0
2018-12-18 13:50:00,94.01,94.01,93.84,93.85,8384.0,83.3308,83.3308,83.1802,83.189,8384.0
2018-12-18 13:55:00,93.85,93.85,93.7,93.79,19965.0,83.189,83.189,83.0561,83.1358,19965.0
2018-12-18 14:00:00,93.83,93.88,93.81,93.86,9634.0,83.1713,83.2156,83.1536,83.1979,9634.0
2018-12-18 14:05:00,93.84,94.01,93.79,94.01,33310.0,83.1802,83.3308,83.1358,83.3308,33310.0
2018-12-18 14:10:00,93.99,94.03,93.89,93.9,25832.0,83.3131,83.3486,83.2245,83.2333,25832.0
2018-12-18 14:15:00,93.91,93.92,93.76,93.84,24411.0,83.2422,83.2511,83.1092,83.1802,24411.0
2018-12-18 14:20:00,93.83,93.87,93.79,93.81,12661.0,83.1713,83.2067,83.1358,83.1536,12661.0
2018-12-18 14:25:00,93.79,93.89,93.78,93.88,15534.0,83.1358,83.2245,83.127,83.2156,15534.0
2018-12-18 14:30:00,93.87,93.89,93.62,93.63,19223.0,83.2067,83.2245,82.9851,82.994,19223.0
2018-12-18 14:35:00,93.59,93.76,93.59,93.75,20628.0,82.9586,83.1092,82.9586,83.1004,20628.0
2018-12-18 14:40:00,93.73,93.76,93.27,93.31,34168.0,83.0826,83.1092,82.6749,82.7104,34168.0
2018-12-18 14:45:00,93.26,93.41,93.26,93.41,30960.0,82.666,82.799,82.666,82.799,30960.0
2018-12-18 14:50:00,93.39,93.43,93.33,93.4,44703.0,82.7813,82.8167,82.7281,82.7901,44703.0
2018-12-18 14:55:00,93.38,93.41,93.08,93.09,46209.0,82.7724,82.799,82.5065,82.5154,46209.0
2018-12-18 15:00:00,93.08,93.23,92.97,93.15,46828.0,82.5065,82.6394,82.409,82.5685,46828.0
2018-12-18 15:05:00,93.16,93.29,92.97,93.12,17596.0,82.5774,82.6926,82.409,82.5419,17596.0
2018-12-18 15:10:00,93.09,93.33,93.09,93.25,27994.0,82.5154,82.7281,82.5154,82.6572,27994.0
2018-12-18 15:15:00,93.24,93.42,93.17,93.33,11440.0,82.6483,82.8079,82.5863,82.7281,11440.0
2018-12-18 15:20:00,93.3,93.39,93.22,93.31,11189.0,82.7015,82.7813,82.6306,82.7104,11189.0
2018-12-18 15:25:00,93.2,93.24,93.1,93.18,48273.0,82.6129,82.6483,82.5242,82.5951,48273.0
2018-12-18 15:30:00,93.21,93.5,93.2,93.43,111464.0,82.6217,82.8788,82.6129,82.8167,111464.0
2018-12-18 15:35:00,93.44,93.53,93.36,93.39,57704.0,82.8256,82.9054,82.7547,82.7813,57704.0
2018-12-18 15:40:00,93.38,93.58,93.38,93.54,25921.0,82.7724,82.9497,82.7724,82.9142,25921.0
2018-12-18 15:45:00,93.55,93.94,93.53,93.92,259699.0,82.9231,83.2688,82.9054,83.2511,259699.0
2018-12-18 15:50:00,93.92,93.92,93.79,93.85,36664.0,83.2511,83.2511,83.1358,83.189,36664.0
2018-12-18 15:55:00,93.86,93.86,93.52,93.52,93797.0,83.1979,83.1979,82.8965,82.8965,93797.0
2018-12-19 09:30:00,93.54,93.84,93.54,93.84,19454.0,82.9142,83.1802,82.9142,83.1802,19454.0
2018-12-19 09:35:00,93.88,93.88,93.74,93.77,4000.0,83.2156,83.2156,83.0915,83.1181,4000.0
2018-12-19 09:40:00,93.78,93.9,93.78,93.9,1604.0,83.127,83.2333,83.127,83.2333,1604.0
2018-12-19 09:45:00,93.86,93.93,93.85,93.93,2366.0,83.1979,83.2599,83.189,83.2599,2366.0
2018-12-19 09:50:00,93.98,94.09,93.98,94.09,10364.0,83.3043,83.4018,83.3043,83.4018,10364.0
2018-12-19 09:55:00,94.12,94.34,94.11,94.14,35900.0,83.4283,83.6234,83.4195,83.4461,35900.0
2018-12-19 10:00:00,94.14,94.24,94.14,94.24,5576.0,83.4461,83.5347,83.4461,83.5347,5576.0
2018-12-19 10:05:00,94.19,94.2,94.16,94.18,1913.0,83.4904,83.4993,83.4638,83.4815,1913.0
2018-12-19 10:10:00,94.2,94.25,94.1,94.25,2241.0,83.4993,83.5436,83.4106,83.5436,2241.0
2018-12-19 10:15:00,94.24,94.3,94.21,94.28,2315.0,83.5347,83.5879,83.5081,83.5702,2315.0
2018-12-19 10:20:00,94.29,94.32,94.23,94.23,1851.0,83.579,83.6056,83.5259,83.5259,1851.0
2018-12-19 10:25:00,94.26,94.3,94.22,94.3,2662.0,83.5524,83.5879,83.517,83.5879,2662.0
2018-12-19 10:30:00,94.38,94.39,94.32,94.33,5573.0,83.6588,83.6677,83.6056,83.6145,5573.0
2018-12-19 10:35:00,94.37,94.39,94.25,94.34,6417.0,83.6499,83.6677,83.5436,83.6234,6417.0
2018-12-19 10:40:00,94.32,94.37,94.27,94.27,9317.0,83.6056,83.6499,83.5613,83.5613,9317.0
2018-12-19 10:45:00,94.26,94.26,94.2,94.21,12722.0,83.5524,83.5524,83.4993,83.5081,12722.0
2018-12-19 10:50:00,94.23,94.39,94.22,94.35,3989.0,83.5259,83.6677,83.517,83.6322,3989.0
2018-12-19 10:55:00,94.3,94.35,94.25,94.34,3253.0,83.5879,83.6322,83.5436,83.6234,3253.0
2018-12-19 11:00:00,94.36,94.37,94.25,94.25,16518.0,83.6411,83.6499,83.5436,83.5436,16518.0
2018-12-19 11:05:00,94.28,94.34,94.23,94.23,10538.0,83.5702,83.6234,83.5259,83.5259,10538.0
2018-12-19 11:10:00,94.25,94.28,94.17,94.19,12721.0,83.5436,83.5702,83.4727,83.4904,12721.0
2018-12-19 11:15:00,94.18,94.18,94.03,94.07,3701.0,83.4815,83.4815,83.3486,83.384,3701.0
2018-12-19 11:20:00,94.11,94.18,94.1,94.14,10245.0,83.4195,83.4815,83.4106,83.4461,10245.0
2018-12-19 11:25:00,94.16,94.17,94.13,94.14,7339.0,83.4638,83.4727,83.4372,83.4461,7339.0
2018-12-19 11:30:00,94.16,94.17,94.03,94.04,5758.0,83.4638,83.4727,83.3486,83.3574,5758.0
2018-12-19 11:35:00,94.11,94.12,94.1,94.1,6053.0,83.4195,83.4283,83.4106,83.4106,6053.0
2018-12-19 11:40:00,94.12,94.13,94.06,94.07,4817.0,83.4283,83.4372,83.3752,83.384,4817.0
2018-12-19 11:45:00,94.08,94.17,94.07,94.17,12374.0,83.3929,83.4727,83.384,83.4727,12374.0
2018-12-19 11:50:00,94.22,94.3,94.22,94.28,17062.0,83.517,83.5879,83.517,83.5702,17062.0
2018-12-19 11:55:00,94.26,94.37,94.25,94.37,7219.0,83.5524,83.6499,83.5436,83.6499,7219.0
2018-12-19 12:00:00,94.35,94.44,94.32,94.39,6854.0,83.6322,83.712,83.6056,83.6677,6854.0
2018-12-19 12:05:00,94.39,94.54,94.39,94.54,20297.0,83.6677,83.8006,83.6677,83.8006,20297.0
2018-12-19 12:10:00,94.51,94.53,94.48,94.52,7307.0,83.774,83.7918,83.7475,83.7829,7307.0
2018-12-19 12:15:00,94.51,94.52,94.45,94.52,6755.0,83.774,83.7829,83.7209,83.7829,6755.0
2018-12-19 12:20:00,94.52,94.57,94.46,94.57,6144.0,83.7829,83.8272,83.7297,83.8272,6144.0
2018-12-19 12:25:00,94.56,94.61,94.54,94.54,6606.0,83.8184,83.8627,83.8006,83.8006,6606.0
2018-12-19 12:30:00,94.53,94.54,94.49,94.54,4228.0,83.7918,83.8006,83.7563,83.8006,4228.0
2018-12-19 12:35:00,94.54,94.57,94.53,94.56,5161.0,83.8006,83.8272,83.7918,83.8184,5161.0
2018-12-19 12:40:00,94.56,94.58,94.54,94.55,8208.0,83.8184,83.8361,83.8006,83.8095,8208.0
2018-12-19 12:45:00,94.56,94.56,94.52,94.55,5887.0,83.8184,83.8184,83.7829,83.8095,5887.0
2018-12-19 12:50:00,94.57,94.61,94.49,94.52,8172.0,83.8272,83.8627,83.7563,83.7829,8172.0
2018-12-19 12:55:00,94.5,94.51,94.42,94.43,3240.0,83.7652,83.774,83.6943,83.7031,3240.0
2018-12-19 13:00:00,94.4,94.44,94.37,94.4,13701.0,83.6765,83.712,83.6499,83.6765,13701.0
2018-12-19 13:05:00,94.44,94.44,94.29,94.3,6709.0,83.712,83.712,83.579,83.5879,6709.0
2018-12-19 13:10:00,94.3,94.36,94.3,94.31,11146.0,83.5879,83.6411,83.5879,83.5968,11146.0
2018-12-19 13:15:00,94.31,94.32,94.25,94.32,2799.0,83.5968,83.6056,83.5436,83.6056,2799.0
2018-12-19 13:20:00,94.34,94.38,94.14,94.2,16163.0,83.6234,83.6588,83.4461,83.4993,16163.0
2018-12-19 13:25:00,94.19,94.29,94.19,94.27,6745.0,83.4904,83.579,83.4904,83.5613,6745.0
2018-12-19 13:30:00,94.27,94.33,94.23,94.29,11318.0,83.5613,83.6145,83.5259,83.579,11318.0
2018-12-19 13:35:00,94.29,94.35,94.26,94.31,10654.0,83.579,83.6322,83.5524,83.5968,10654.0
2018-12-19 13:40:00,94.31,94.45,94.31,94.44,3728.0,83.5968,83.7209,83.5968,83.712,3728.0
2018-12-19 13:45:00,94.45,94.47,94.4,94.46,4426.0,83.7209,83.7386,83.6765,83.7297,4426.0
2018-12-19 13:50:00,94.48,94.48,94.36,94.36,24074.0,83.7475,83.7475,83.6411,83.6411,24074.0
2018-12-19 13:55:00,94.39,94.9,94.39,94.9,24992.0,83.6677,84.1197,83.6677,84.1197,24992.0
2018-12-19 14:00:00,94.92,95.02,93.43,93.65,55518.0,84.1375,84.2261,82.8167,83.0117,55518.0
2018-12-19 14:05:00,93.61,93.8,93.37,93.55,63254.0,82.9763,83.1447,82.7635,82.9231,63254.0
2018-12-19 14:10:00,93.58,93.59,93.07,93.36,14316.0,82.9497,82.9586,82.4976,82.7547,14316.0
2018-12-19 14:15:00,93.3,93.81,93.29,93.71,71107.0,82.7015,83.1536,82.6926,83.0649,71107.0
2018-12-19 14:20:00,93.67,93.8,93.55,93.78,13796.0,83.0295,83.1447,82.9231,83.127,13796.0
2018-12-19 14:25:00,93.75,93.98,93.7,93.86,17314.0,83.1004,83.3043,83.0561,83.1979,17314.0
2018-12-19 14:30:00,93.84,94.17,93.74,93.95,35643.0,83.1802,83.4727,83.0915,83.2777,35643.0
2018-12-19 14:35:00,93.91,94.11,93.79,93.88,51411.0,83.2422,83.4195,83.1358,83.2156,51411.0
2018-12-19 14:40:00,93.78,93.85,92.92,92.94,50474.0,83.127,83.189,82.3647,82.3824,50474.0
2018-12-19 14:45:00,92.96,93.25,92.91,93.25,58029.0,82.4001,82.6572,82.3558,82.6572,58029.0
2018-12-19 14:50:00,93.18,93.19,92.69,92.95,54684.0,82.5951,82.604,82.1608,82.3913,54684.0
2018-12-19 14:55:00,92.81,92.81,92.25,92.54,43151.0,82.2672,82.2672,81.7708,82.0278,43151.0
2018-12-19 15:00:00,92.46,92.46,91.92,91.92,57361.0,81.9569,81.9569,81.4783,81.4783,57361.0
2018-12-19 15:05:00,91.91,92.09,91.58,91.94,91711.0,81.4694,81.6289,81.1769,81.496,91711.0
2018-12-19 15:10:00,91.92,92.4,91.85,92.4,16877.0,81.4783,81.9037,81.4162,81.9037,16877.0
2018-12-19 15:15:00,92.45,92.46,91.91,92.08,69603.0,81.9481,81.9569,81.4694,81.6201,69603.0
2018-12-19 15:20:00,92.09,92.45,91.81,92.4,58313.0,81.6289,81.9481,81.3808,81.9037,58313.0
2018-12-19 15:25:00,92.4,92.44,91.89,91.89,66768.0,81.9037,81.9392,81.4517,81.4517,66768.0
2018-12-19 15:30:00,91.98,92.27,91.88,92.25,24991.0,81.5314,81.7885,81.4428,81.7708,24991.0
2018-12-19 15:35:00,92.18,92.19,91.91,92.0,22378.0,81.7087,81.7176,81.4694,81.5492,22378.0
2018-12-19 15:40:00,91.98,91.98,91.71,91.95,74977.0,81.5314,81.5314,81.2921,81.5049,74977.0
2018-12-19 15:45:00,91.95,92.21,91.95,92.21,310961.0,81.5049,81.7353,81.5049,81.7353,310961.0
2018-12-19 15:50:00,92.18,92.29,92.12,92.21,67064.0,81.7087,81.8062,81.6555,81.7353,67064.0
2018-12-19 15:55:00,92.19,92.31,92.09,92.09,70575.0,81.7176,81.824,81.6289,81.6289,70575.0
2018-12-20 09:30:00,91.68,91.92,91.61,91.86,14781.0,81.2655,81.4783,81.2035,81.4251,14781.0
2018-12-20 09:35:00,91.91,91.91,91.67,91.77,5363.0,81.4694,81.4694,81.2567,81.3453,5363.0
2018-12-20 09:40:00,91.79,91.79,91.28,91.47,10916.0,81.363,81.363,80.911,81.0794,10916.0
2018-12-20 09:45:00,91.55,91.63,91.29,91.37,11978.0,81.1503,81.2212,80.9198,80.9907,11978.0
2018-12-20 09:50:00,91.33,91.47,91.19,91.36,87290.0,80.9553,81.0794,80.8312,80.9819,87290.0
2018-12-20 09:55:00,91.41,91.76,91.41,91.71,9275.0,81.0262,81.3364,81.0262,81.2921,9275.0
2018-12-20 10:00:00,91.8,91.88,91.66,91.68,30923.0,81.3719,81.4428,81.2478,81.2655,30923.0
2018-12-20 10:05:00,91.65,92.14,91.64,92.11,22364.0,81.2389,81.6733,81.2301,81.6467,22364.0
2018-12-20 10:10:00,92.05,92.05,91.95,92.04,8494.0,81.5935,81.5935,81.5049,81.5846,8494.0
2018-12-20 10:15:00,92.06,92.08,91.74,91.74,33263.0,81.6024,81.6201,81.3187,81.3187,33263.0
2018-12-20 10:20:00,91.71,91.88,91.65,91.74,16939.0,81.2921,81.4428,81.2389,81.3187,16939.0
2018-12-20 10:25:00,91.81,91.93,91.8,91.86,8687.0,81.3808,81.4871,81.3719,81.4251,8687.0
2018-12-20 10:30:00,91.91,92.0,91.84,91.87,14506.0,81.4694,81.5492,81.4073,81.4339,14506.0
2018-12-20 10:35:00,91.86,92.05,91.73,92.0,10221.0,81.4251,81.5935,81.3098,81.5492,10221.0
2018-12-20 10:40:00,91.97,92.26,91.94,92.21,25916.0,81.5226,81.7796,81.496,81.7353,25916.0
2018-12-20 10:45:00,92.14,92.14,91.91,91.92,125150.0,81.6733,81.6733,81.4694,81.4783,125150.0
2018-12-20 10:50:00,91.89,91.93,91.79,91.82,5609.0,81.4517,81.4871,81.363,81.3896,5609.0
2018-12-20 10:55:00,91.85,92.03,91.78,91.96,13484.0,81.4162,81.5758,81.3542,81.5137,13484.0
2018-12-20 11:00:00,91.87,91.88,91.79,91.85,22778.0,81.4339,81.4428,81.363,81.4162,22778.0
2018-12-20 11:05:00,91.85,92.0,91.68,91.77,19241.0,81.4162,81.5492,81.2655,81.3453,19241.0
2018-12-20 11:10:00,91.81,91.84,91.64,91.7,9834.0,81.3808,81.4073,81.2301,81.2832,9834.0
2018-12-20 11:15:00,91.7,91.73,91.65,91.7,6612.0,81.2832,81.3098,81.2389,81.2832,6612.0
2018-12-20 11:20:00,91.63,91.65,91.48,91.53,4413.0,81.2212,81.2389,81.0882,81.1326,4413.0
2018-12-20 11:25:00,91.51,91.56,91.27,91.37,22897.0,81.1148,81.1592,80.9021,80.9907,22897.0
2018-12-20 11:30:00,91.33,91.45,91.28,91.28,8654.0,80.9553,81.0616,80.911,80.911,8654.0
2018-12-20 11:35:00,91.29,91.37,91.18,91.22,9275.0,80.9198,80.9907,80.8223,80.8578,9275.0
2018-12-20 11:40:00,91.24,91.34,91.12,91.16,19813.0,80.8755,80.9641,80.7691,80.8046,19813.0
2018-12-20 11:45:00,91.19,91.21,90.93,90.98,20799.0,80.8312,80.8489,80.6007,80.645,20799.0
2018-12-20 11:50:00,90.96,91.04,90.67,90.97,32558.0,80.6273,80.6982,80.3703,80.6362,32558.0
2018-12-20 11:55:00,90.99,91.28,90.76,90.86,110744.0,80.6539,80.911,80.45,80.5387,110744.0
2018-12-20 12:00:00,90.99,91.05,90.81,90.97,20563.0,80.6539,80.7071,80.4943,80.6362,20563.0
2018-12-20 12:05:00,90.94,91.0,90.8,90.88,29418.0,80.6096,80.6628,80.4855,80.5564,29418.0
2018-12-20 12:10:00,90.9,90.98,90.72,90.74,27783.0,80.5741,80.645,80.4146,80.4323,27783.0
2018-12-20 12:15:00,90.71,91.0,90.67,91.0,23044.0,80.4057,80.6628,80.3703,80.6628,23044.0
2018-12-20 12:20:00,90.94,91.13,90.94,91.13,25293.0,80.6096,80.778,80.6096,80.778,25293.0
2018-12-20 12:25:00,91.13,91.37,91.12,91.36,14374.0,80.778,80.9907,80.7691,80.9819,14374.0
2018-12-20 12:30:00,91.34,91.38,91.16,91.21,16891.0,80.9641,80.9996,80.8046,80.8489,16891.0
2018-12-20 12:35:00,91.17,91.25,91.04,91.04,36139.0,80.8135,80.8844,80.6982,80.6982,36139.0
2018-12-20 12:40:00,90.96,91.1,90.88,91.02,22253.0,80.6273,80.7514,80.5564,80.6805,22253.0
2018-12-20 12:45:00,90.92,91.0,90.88,90.99,6494.0,80.5919,80.6628,80.5564,80.6539,6494.0
2018-12-20 12:50:00,90.97,91.05,90.84,90.89,22939.0,80.6362,80.7071,80.5209,80.5653,22939.0
2018-12-20 12:55:00,90.83,91.11,90.81,91.08,17496.0,80.5121,80.7603,80.4943,80.7337,17496.0
2018-12-20 13:00:00,91.03,91.03,90.8,90.81,11848.0,80.6894,80.6894,80.4855,80.4943,11848.0
2018-12-20 13:05:00,90.91,90.97,90.68,90.71,24284.0,80.583,80.6362,80.3791,80.4057,24284.0
2018-12-20 13:10:00,90.68,90.92,90.67,90.89,30426.0,80.3791,80.5919,80.3703,80.5653,30426.0
2018-12-20 13:15:00,90.82,90.98,90.82,90.84,40867.0,80.5032,80.645,80.5032,80.5209,40867.0
2018-12-20 13:20:00,90.92,90.98,90.72,90.81,7637.0,80.5919,80.645,80.4146,80.4943,7637.0
2018-12-20 13:25:00,90.88,90.93,90.79,90.82,57880.0,80.5564,80.6007,80.4766,80.5032,57880.0
2018-12-20 13:30:00,90.77,90.83,90.65,90.72,12471.0,80.4589,80.5121,80.3525,80.4146,12471.0
2018-12-20 13:35:00,90.71,90.83,90.62,90.74,22434.0,80.4057,80.5121,80.3259,80.4323,22434.0
2018-12-20 13:40:00,90.74,90.76,90.43,90.7,38696.0,80.4323,80.45,80.1575,80.3968,38696.0
2018-12-20 13:45:00,90.74,90.81,90.6,90.72,6617.0,80.4323,80.4943,80.3082,80.4146,6617.0
2018-12-20 13:50:00,90.69,90.72,90.49,90.54,19068.0,80.388,80.4146,80.2107,80.255,19068.0
2018-12-20 13:55:00,90.49,90.57,90.46,90.47,93571.0,80.2107,80.2816,80.1841,80.193,93571.0
2018-12-20 14:00:00,90.46,90.52,89.96,90.13,209507.0,80.1841,80.2373,79.7409,79.8916,209507.0
2018-12-20 14:05:00,90.14,90.26,90.01,90.1,47541.0,79.9005,80.0068,79.7852,79.865,47541.0
2018-12-20 14:10:00,90.06,90.06,89.67,89.93,46333.0,79.8295,79.8295,79.4838,79.7143,46333.0
2018-12-20 14:15:00,89.94,89.99,89.71,89.71,37183.0,79.7232,79.7675,79.5193,79.5193,37183.0
2018-12-20 14:20:00,89.74,90.16,89.74,90.04,19775.0,79.5459,79.9182,79.5459,79.8118,19775.0
2018-12-20 14:25:00,90.1,90.44,90.1,90.44,33886.0,79.865,80.1664,79.865,80.1664,33886.0
2018-12-20 14:30:00,90.43,90.61,90.36,90.54,21475.0,80.1575,80.3171,80.0955,80.255,21475.0
2018-12-20 14:35:00,90.51,90.85,90.51,90.57,28873.0,80.2284,80.5298,80.2284,80.2816,28873.0
2018-12-20 14:40:00,90.56,91.11,90.55,91.08,54181.0,80.2727,80.7603,80.2639,80.7337,54181.0
2018-12-20 14:45:00,91.05,91.33,91.01,91.33,54057.0,80.7071,80.9553,80.6716,80.9553,54057.0
2018-12-20 14:50:00,91.28,91.28,90.98,91.03,34366.0,80.911,80.911,80.645,80.6894,34366.0
2018-12-20 14:55:00,90.98,91.01,90.67,90.78,43741.0,80.645,80.6716,80.3703,80.4678,43741.0
2018-12-20 15:00:00,90.82,90.82,90.5,90.52,26324.0,80.5032,80.5032,80.2196,80.2373,26324.0
2018-12-20 15:05:00,90.53,90.8,90.29,90.76,33498.0,80.2462,80.4855,80.0334,80.45,33498.0
2018-12-20 15:10:00,90.78,91.0,90.7,90.94,32808.0,80.4678,80.6628,80.3968,80.6096,32808.0
2018-12-20 15:15:00,91.01,91.01,90.76,90.78,26763.0,80.6716,80.6716,80.45,80.4678,26763.0
2018-12-20 15:20:00,90.78,91.24,90.74,91.2,24161.0,80.4678,80.8755,80.4323,80.84,24161.0
2018-12-20 15:25:00,91.15,91.19,90.84,90.84,32368.0,80.7957,80.8312,80.5209,80.5209,32368.0
2018-12-20 15:30:00,90.85,91.11,90.85,91.01,99357.0,80.5298,80.7603,80.5298,80.6716,99357.0
2018-12-20 15:35:00,91.01,91.15,90.93,91.06,53903.0,80.6716,80.7957,80.6007,80.716,53903.0
2018-12-20 15:40:00,91.05,91.08,90.57,90.59,57540.0,80.7071,80.7337,80.2816,80.2993,57540.0
2018-12-20 15:45:00,90.51,90.62,90.42,90.52,42738.0,80.2284,80.3259,80.1487,80.2373,42738.0
2018-12-20 15:50:00,90.48,90.53,90.28,90.35,61556.0,80.2018,80.2462,80.0246,80.0866,61556.0
2018-12-20 15:55:00,90.28,90.66,90.27,90.62,102643.0,80.0246,80.3614,80.0157,80.3259,102643.0
2018-12-21 09:30:00,91.09,91.09,90.8,91.01,64091.0,80.7425,80.7425,80.4855,80.6716,64091.0
2018-12-21 09:35:00,91.01,91.18,90.98,91.14,43831.0,80.6716,80.8223,80.645,80.7869,43831.0
2018-12-21 09:40:00,91.13,91.17,91.04,91.15,11822.0,80.778,80.8135,80.6982,80.7957,11822.0
2018-12-21 09:45:00,91.13,91.17,90.97,91.01,10301.0,80.778,80.8135,80.6362,80.6716,10301.0
2018-12-21 09:50:00,90.94,90.96,90.78,90.79,28001.0,80.6096,80.6273,80.4678,80.4766,28001.0
2018-12-21 09:55:00,90.81,91.13,90.8,91.09,28687.0,80.4943,80.778,80.4855,80.7425,28687.0
2018-12-21 10:00:00,91.09,91.09,90.94,90.95,31157.0,80.7425,80.7425,80.6096,80.6184,31157.0
2018-12-21 10:05:00,90.98,91.02,90.83,90.98,30989.0,80.645,80.6805,80.5121,80.645,30989.0
2018-12-21 10:10:00,90.99,91.68,90.99,91.67,23574.0,80.6539,81.2655,80.6539,81.2567,23574.0
2018-12-21 10:15:00,91.66,92.07,91.65,91.98,41554.0,81.2478,81.6112,81.2389,81.5314,41554.0
2018-12-21 10:20:00,92.05,92.13,91.88,91.96,41614.0,81.5935,81.6644,81.4428,81.5137,41614.0
2018-12-21 10:25:00,91.94,91.95,91.61,91.72,10514.0,81.496,81.5049,81.2035,81.301,10514.0
2018-12-21 10:30:00,91.69,91.72,91.58,91.6,11553.0,81.2744,81.301,81.1769,81.1946,11553.0
2018-12-21 10:35:00,91.59,91.62,91.47,91.52,11325.0,81.1857,81.2123,81.0794,81.1237,11325.0
2018-12-21 10:40:00,91.49,91.5,91.39,91.39,8314.0,81.0971,81.106,81.0085,81.0085,8314.0
2018-12-21 10:45:00,91.4,91.57,91.4,91.46,13739.0,81.0173,81.168,81.0173,81.0705,13739.0
2018-12-21 10:50:00,91.46,91.52,91.26,91.28,4914.0,81.0705,81.1237,80.8932,80.911,4914.0
2018-12-21 10:55:00,91.27,91.33,91.25,91.26,17958.0,80.9021,80.9553,80.8844,80.8932,17958.0
2018-12-21 11:00:00,91.29,91.3,91.05,91.06,20556.0,80.9198,80.9287,80.7071,80.716,20556.0
2018-12-21 11:05:00,91.0,91.16,90.56,90.58,37079.0,80.6628,80.8046,80.2727,80.2905,37079.0
2018-12-21 11:10:00,90.58,90.79,90.57,90.69,31856.0,80.2905,80.4766,80.2816,80.388,31856.0
2018-12-21 11:15:00,90.69,90.9,90.68,90.87,11309.0,80.388,80.5741,80.3791,80.5475,11309.0
2018-12-21 11:20:00,90.87,90.99,90.85,90.92,24413.0,80.5475,80.6539,80.5298,80.5919,24413.0
2018-12-21 11:25:00,90.89,91.16,90.81,91.16,24398.0,80.5653,80.8046,80.4943,80.8046,24398.0
2018-12-21 11:30:00,91.19,91.24,91.05,91.13,40982.0,80.8312,80.8755,80.7071,80.778,40982.0
2018-12-21 11:35:00,91.12,91.18,90.99,91.01,27197.0,80.7691,80.8223,80.6539,80.6716,27197.0
2018-12-21 11:40:00,90.97,91.05,90.88,90.97,50981.0,80.6362,80.7071,80.5564,80.6362,50981.0
2018-12-21 11:45:00,90.98,91.01,90.72,90.73,22063.0,80.645,80.6716,80.4146,80.4234,22063.0
2018-12-21 11:50:00,90.76,90.99,90.73,90.87,46342.0,80.45,80.6539,80.4234,80.5475,46342.0
2018-12-21 11:55:00,90.9,90.92,90.62,90.67,16265.0,80.5741,80.5919,80.3259,80.3703,16265.0
2018-12-21 12:00:00,90.61,90.76,90.59,90.73,18288.0,80.3171,80.45,80.2993,80.4234,18288.0
2018-12-21 12:05:00,90.69,90.72,90.47,90.56,25608.0,80.388,80.4146,80.193,80.2727,25608.0
2018-12-21 12:10:00,90.55,90.55,90.29,90.33,17588.0,80.2639,80.2639,80.0334,80.0689,17588.0
2018-12-21 12:15:00,90.35,90.45,90.25,90.27,20931.0,80.0866,80.1752,79.998,80.0157,20931.0
2018-12-21 12:20:00,90.25,90.35,90.16,90.34,8682.0,79.998,80.0866,79.9182,80.0777,8682.0
2018-12-21 12:25:00,90.24,90.3,90.05,90.05,44009.0,79.9891,80.0423,79.8207,79.8207,44009.0
2018-12-21 12:30:00,90.06,90.19,89.8,90.14,57834.0,79.8295,79.9448,79.5991,79.9005,57834.0
2018-12-21 12:35:00,90.14,90.36,90.1,90.33,64142.0,79.9005,80.0955,79.865,80.0689,64142.0
2018-12-21 12:40:00,90.35,90.4,90.22,90.3,16109.0,80.0866,80.1309,79.9714,80.0423,16109.0
2018-12-21 12:45:00,90.36,90.58,90.36,90.38,28133.0,80.0955,80.2905,80.0955,80.1132,28133.0
2018-12-21 12:50:00,90.4,90.4,90.02,90.05,27718.0,80.1309,80.1309,79.7941,79.8207,27718.0
2018-12-21 12:55:00,90.05,90.18,89.95,89.99,9642.0,79.8207,79.9359,79.732,79.7675,9642.0
2018-12-21 13:00:00,89.99,90.17,89.98,90.08,21322.0,79.7675,79.9271,79.7586,79.8473,21322.0
2018-12-21 13:05:00,90.01,90.08,89.86,90.07,15029.0,79.7852,79.8473,79.6523,79.8384,15029.0
2018-12-21 13:10:00,90.08,90.12,89.94,90.05,5571.0,79.8473,79.8827,79.7232,79.8207,5571.0
2018-12-21 13:15:00,90.02,90.11,89.9,89.95,10492.0,79.7941,79.8739,79.6877,79.732,10492.0
2018-12-21 13:20:00,89.96,90.2,89.9,90.16,15001.0,79.7409,79.9536,79.6877,79.9182,15001.0
2018-12-21 13:25:00,90.17,90.29,90.02,90.09,12523.0,79.9271,80.0334,79.7941,79.8561,12523.0
2018-12-21 13:30:00,90.1,90.4,90.09,90.39,23892.0,79.865,80.1309,79.8561,80.1221,23892.0
2018-12-21 13:35:00,90.33,90.39,90.23,90.32,19450.0,80.0689,80.1221,79.9802,80.06,19450.0
2018-12-21 13:40:00,90.38,90.48,90.31,90.48,19404.0,80.1132,80.2018,80.0511,80.2018,19404.0
2018-12-21 13:45:00,90.44,90.44,90.22,90.28,5673.0,80.1664,80.1664,79.9714,80.0246,5673.0
2018-12-21 13:50:00,90.18,90.27,89.95,90.04,43075.0,79.9359,80.0157,79.732,79.8118,43075.0
2018-12-21 13:55:00,90.09,90.11,90.0,90.01,26345.0,79.8561,79.8739,79.7764,79.7852,26345.0
2018-12-21 14:00:00,89.94,90.14,89.92,90.04,22835.0,79.7232,79.9005,79.7054,79.8118,22835.0
2018-12-21 14:05:00,90.0,90.05,89.95,90.0,23849.0,79.7764,79.8207,79.732,79.7764,23849.0
2018-12-21 14:10:00,90.02,90.06,89.76,89.81,67566.0,79.7941,79.8295,79.5636,79.6079,67566.0
2018-12-21 14:15:00,89.84,90.08,89.79,90.08,95412.0,79.6345,79.8473,79.5902,79.8473,95412.0
2018-12-21 14:20:00,90.09,90.22,90.04,90.13,14937.0,79.8561,79.9714,79.8118,79.8916,14937.0
2018-12-21 14:25:00,90.02,90.12,89.88,89.97,51512.0,79.7941,79.8827,79.67,79.7498,51512.0
2018-12-21 14:30:00,89.97,90.04,89.87,89.93,211898.0,79.7498,79.8118,79.6611,79.7143,211898.0
2018-12-21 14:35:00,89.93,89.98,89.91,89.93,15232.0,79.7143,79.7586,79.6966,79.7143,15232.0
2018-12-21 14:40:00,89.96,89.96,89.67,89.73,69772.0,79.7409,79.7409,79.4838,79.537,69772.0
2018-12-21 14:45:00,89.73,89.82,89.7,89.78,19896.0,79.537,79.6168,79.5104,79.5814,19896.0
2018-12-21 14:50:00,89.84,90.09,89.81,89.83,10508.0,79.6345,79.8561,79.6079,79.6257,10508.0
2018-12-21 14:55:00,89.85,89.9,89.71,89.85,27632.0,79.6434,79.6877,79.5193,79.6434,27632.0
2018-12-21 15:00:00,89.9,90.0,89.86,89.95,17597.0,79.6877,79.7764,79.6523,79.732,17597.0
2018-12-21 15:05:00,89.95,89.95,89.8,89.88,8844.0,79.732,79.732,79.5991,79.67,8844.0
2018-12-21 15:10:00,89.85,89.85,89.53,89.57,89372.0,79.6434,79.6434,79.3598,79.3952,89372.0
2018-12-21 15:15:00,89.58,89.61,89.31,89.38,52725.0,79.4041,79.4307,79.1647,79.2268,52725.0
2018-12-21 15:20:00,89.38,89.51,89.32,89.37,23273.0,79.2268,79.342,79.1736,79.2179,23273.0
2018-12-21 15:25:00,89.36,89.36,89.09,89.09,34573.0,79.2091,79.2091,78.9697,78.9697,34573.0
2018-12-21 15:30:00,89.11,89.3,89.11,89.2,38464.0,78.9875,79.1559,78.9875,79.0672,38464.0
2018-12-21 15:35:00,89.16,89.16,88.82,88.83,36905.0,79.0318,79.0318,78.7304,78.7393,36905.0
2018-12-21 15:40:00,88.83,89.12,88.82,89.07,47557.0,78.7393,78.9963,78.7304,78.952,47557.0
2018-12-21 15:45:00,89.11,89.31,89.11,89.15,116822.0,78.9875,79.1647,78.9875,79.0229,116822.0
2018-12-21 15:50:00,89.18,89.23,88.99,89.14,31883.0,79.0495,79.0938,78.8811,79.0141,31883.0
2018-12-21 15:55:00,89.13,89.16,88.99,88.99,39697.0,79.0052,79.0318,78.8811,78.8811,39697.0
2018-12-24 09:30:00,87.96,88.16,87.71,88.0,53013.0,78.4494,78.6278,78.2265,78.4851,53013.0
2018-12-24 09:35:00,87.9,87.9,87.68,87.8,7981.0,78.3959,78.3959,78.1997,78.3067,7981.0
2018-12-24 09:40:00,87.87,87.87,87.55,87.61,12360.0,78.3692,78.3692,78.0838,78.1373,12360.0
2018-12-24 09:45:00,87.53,87.53,87.15,87.26,24683.0,78.0659,78.0659,77.727,77.8251,24683.0
2018-12-24 09:50:00,87.24,87.39,86.93,87.01,31779.0,77.8073,77.9411,77.5308,77.6022,31779.0
2018-12-24 09:55:00,87.04,87.19,86.95,87.16,26030.0,77.6289,77.7627,77.5486,77.7359,26030.0
2018-12-24 10:00:00,87.11,87.3,87.05,87.13,19761.0,77.6913,77.8608,77.6378,77.7092,19761.0
2018-12-24 10:05:00,87.12,87.12,86.61,86.69,48274.0,77.7003,77.7003,77.2454,77.3168,48274.0
2018-12-24 10:10:00,86.67,87.29,86.67,87.28,34725.0,77.2989,77.8519,77.2989,77.843,34725.0
2018-12-24 10:15:00,87.18,87.28,86.96,86.97,26667.0,77.7538,77.843,77.5576,77.5665,26667.0
2018-12-24 10:20:00,87.02,87.21,86.89,87.15,20376.0,77.6111,77.7805,77.4951,77.727,20376.0
2018-12-24 10:25:00,87.12,87.36,87.11,87.23,45370.0,77.7003,77.9143,77.6913,77.7984,45370.0
2018-12-24 10:30:00,87.31,87.53,87.31,87.41,45494.0,77.8697,78.0659,77.8697,77.9589,45494.0
2018-12-24 10:35:00,87.4,87.74,87.39,87.74,36251.0,77.95,78.2532,77.9411,78.2532,36251.0
2018-12-24 10:40:00,87.8,88.13,87.8,87.98,53925.0,78.3067,78.6011,78.3067,78.4673,53925.0
2018-12-24 10:45:00,87.99,88.0,87.73,87.83,49344.0,78.4762,78.4851,78.2443,78.3335,49344.0
2018-12-24 10:50:00,87.8,87.8,87.62,87.65,27961.0,78.3067,78.3067,78.1462,78.173,27961.0
2018-12-24 10:55:00,87.65,87.66,87.44,87.59,32137.0,78.173,78.1819,77.9857,78.1194,32137.0
2018-12-24 11:00:00,87.62,87.81,87.27,87.31,30775.0,78.1462,78.3157,77.834,77.8697,30775.0
2018-12-24 11:05:00,87.25,87.48,87.23,87.39,19958.0,77.8162,78.0213,77.7984,77.9411,19958.0
2018-12-24 11:10:00,87.36,87.53,87.28,87.52,15500.0,77.9143,78.0659,77.843,78.057,15500.0
2018-12-24 11:15:00,87.54,87.54,87.19,87.33,52264.0,78.0749,78.0749,77.7627,77.8876,52264.0
2018-12-24 11:20:00,87.33,87.4,87.13,87.14,23548.0,77.8876,77.95,77.7092,77.7181,23548.0
2018-12-24 11:25:00,87.13,87.22,87.04,87.11,14266.0,77.7092,77.7895,77.6289,77.6913,14266.0
2018-12-24 11:30:00,87.12,87.34,87.12,87.31,22043.0,77.7003,77.8965,77.7003,77.8697,22043.0
2018-12-24 11:35:00,87.27,87.27,87.09,87.21,18742.0,77.834,77.834,77.6735,77.7805,18742.0
2018-12-24 11:40:00,87.32,87.4,87.12,87.2,30420.0,77.8786,77.95,77.7003,77.7716,30420.0
2018-12-24 11:45:00,87.18,87.2,86.87,86.9,24539.0,77.7538,77.7716,77.4773,77.5041,24539.0
2018-12-24 11:50:00,86.9,87.04,86.83,87.04,21234.0,77.5041,77.6289,77.4416,77.6289,21234.0
2018-12-24 11:55:00,87.05,87.16,86.92,86.94,20908.0,77.6378,77.7359,77.5219,77.5397,20908.0
2018-12-24 12:00:00,86.98,87.2,86.95,87.17,66416.0,77.5754,77.7716,77.5486,77.7449,66416.0
2018-12-24 12:05:00,87.09,87.11,86.86,86.86,51108.0,77.6735,77.6913,77.4684,77.4684,51108.0
2018-12-24 12:10:00,86.89,86.96,86.74,86.86,41844.0,77.4951,77.5576,77.3614,77.4684,41844.0
2018-12-24 12:15:00,86.88,87.0,86.79,86.82,35113.0,77.4862,77.5932,77.4059,77.4327,35113.0
2018-12-24 12:20:00,86.78,86.83,86.63,86.81,27176.0,77.397,77.4416,77.2632,77.4238,27176.0
2018-12-24 12:25:00,86.8,87.08,86.77,86.86,23575.0,77.4149,77.6646,77.3881,77.4684,23575.0
2018-12-24 12:30:00,86.86,87.06,86.71,86.86,26309.0,77.4684,77.6468,77.3346,77.4684,26309.0
2018-12-24 12:35:00,86.88,86.94,86.7,86.81,12212.0,77.4862,77.5397,77.3257,77.4238,12212.0
2018-12-24 12:40:00,86.77,86.81,86.63,86.74,25326.0,77.3881,77.4238,77.2632,77.3614,25326.0
2018-12-24 12:45:00,86.64,86.67,86.54,86.61,54146.0,77.2722,77.2989,77.183,77.2454,54146.0
2018-12-24 12:50:00,86.61,86.62,86.43,86.5,60235.0,77.2454,77.2543,77.0849,77.1473,60235.0
2018-12-24 12:55:00,86.49,86.49,86.16,86.21,89466.0,77.1384,77.1384,76.8441,76.8887,89466.0
2018-12-26 09:30:00,86.61,87.04,86.61,86.9,44574.0,77.2454,77.6289,77.2454,77.5041,44574.0
2018-12-26 09:35:00,86.97,87.09,86.8,87.07,16058.0,77.5665,77.6735,77.4149,77.6557,16058.0
2018-12-26 09:40:00,87.03,87.04,86.73,86.73,11174.0,77.62,77.6289,77.3524,77.3524,11174.0
2018-12-26 09:45:00,86.8,86.88,86.67,86.79,9323.0,77.4149,77.4862,77.2989,77.4059,9323.0
2018-12-26 09:50:00,86.89,86.89,86.67,86.7,12876.0,77.4951,77.4951,77.2989,77.3257,12876.0
2018-12-26 09:55:00,86.67,86.67,86.48,86.48,25725.0,77.2989,77.2989,77.1295,77.1295,25725.0
2018-12-26 10:00:00,86.41,86.52,86.27,86.27,10358.0,77.067,77.1651,76.9422,76.9422,10358.0
2018-12-26 10:05:00,86.23,86.34,86.06,86.3,23192.0,76.9065,77.0046,76.7549,76.9689,23192.0
2018-12-26 10:10:00,86.34,86.35,85.96,85.96,142547.0,77.0046,77.0135,76.6657,76.6657,142547.0
2018-12-26 10:15:00,85.96,86.1,85.8,85.9,17895.0,76.6657,76.7905,76.523,76.6122,17895.0
2018-12-26 10:20:00,85.91,86.39,85.91,86.3,42750.0,76.6211,77.0492,76.6211,76.9689,42750.0
2018-12-26 10:25:00,86.35,86.47,86.33,86.38,62856.0,77.0135,77.1205,76.9957,77.0403,62856.0
2018-12-26 10:30:00,86.3,86.35,86.17,86.26,14459.0,76.9689,77.0135,76.853,76.9332,14459.0
2018-12-26 10:35:00,86.13,86.26,86.05,86.12,6567.0,76.8173,76.9332,76.746,76.8084,6567.0
2018-12-26 10:40:00,86.07,86.18,86.02,86.08,65749.0,76.7638,76.8619,76.7192,76.7727,65749.0
2018-12-26 10:45:00,86.09,86.22,86.04,86.13,20812.0,76.7816,76.8976,76.737,76.8173,20812.0
2018-12-26 10:50:00,86.22,86.29,85.76,85.8,37120.0,76.8976,76.96,76.4873,76.523,37120.0
2018-12-26 10:55:00,85.8,85.96,85.78,85.83,21873.0,76.523,76.6657,76.5051,76.5497,21873.0
2018-12-26 11:00:00,85.9,86.26,85.88,86.23,17108.0,76.6122,76.9332,76.5943,76.9065,17108.0
2018-12-26 11:05:00,86.23,86.29,86.07,86.18,31788.0,76.9065,76.96,76.7638,76.8619,31788.0
2018-12-26 11:10:00,86.24,86.3,86.21,86.24,13709.0,76.9154,76.9689,76.8887,76.9154,13709.0
2018-12-26 11:15:00,86.26,86.57,86.26,86.49,22577.0,76.9332,77.2097,76.9332,77.1384,22577.0
2018-12-26 11:20:00,86.51,86.6,86.46,86.51,62134.0,77.1562,77.2365,77.1116,77.1562,62134.0
2018-12-26 11:25:00,86.5,86.72,86.49,86.72,69685.0,77.1473,77.3435,77.1384,77.3435,69685.0
2018-12-26 11:30:00,86.72,86.72,86.6,86.6,34678.0,77.3435,77.3435,77.2365,77.2365,34678.0
2018-12-26 11:35:00,86.6,86.82,86.57,86.82,19892.0,77.2365,77.4327,77.2097,77.4327,19892.0
2018-12-26 11:40:00,86.83,87.0,86.76,86.96,53913.0,77.4416,77.5932,77.3792,77.5576,53913.0
2018-12-26 11:45:00,86.94,87.01,86.85,87.01,21282.0,77.5397,77.6022,77.4595,77.6022,21282.0
2018-12-26 11:50:00,87.01,87.02,86.88,86.99,23398.0,77.6022,77.6111,77.4862,77.5843,23398.0
2018-12-26 11:55:00,86.97,87.25,86.95,87.24,105850.0,77.5665,77.8162,77.5486,77.8073,105850.0
2018-12-26 12:00:00,87.29,87.39,87.25,87.31,104835.0,77.8519,77.9411,77.8162,77.8697,104835.0
2018-12-26 12:05:00,87.35,87.62,87.35,87.58,37802.0,77.9054,78.1462,77.9054,78.1105,37802.0
2018-12-26 12:10:00,87.58,87.92,87.55,87.88,28975.0,78.1105,78.4138,78.0838,78.3781,28975.0
2018-12-26 12:15:00,87.88,87.88,87.52,87.58,19945.0,78.3781,78.3781,78.057,78.1105,19945.0
2018-12-26 12:20:00,87.63,87.71,87.51,87.6,19554.0,78.1551,78.2265,78.0481,78.1284,19554.0
2018-12-26 12:25:00,87.63,87.75,87.53,87.53,33053.0,78.1551,78.2621,78.0659,78.0659,33053.0
2018-12-26 12:30:00,87.49,87.67,87.49,87.67,12471.0,78.0303,78.1908,78.0303,78.1908,12471.0
2018-12-26 12:35:00,87.67,87.84,87.62,87.78,32873.0,78.1908,78.3424,78.1462,78.2889,32873.0
2018-12-26 12:40:00,87.82,87.88,87.7,87.86,14500.0,78.3246,78.3781,78.2176,78.3603,14500.0
2018-12-26 12:45:00,87.87,88.0,87.74,87.74,29947.0,78.3692,78.4851,78.2532,78.2532,29947.0
2018-12-26 12:50:00,87.82,87.97,87.8,87.92,20870.0,78.3246,78.4584,78.3067,78.4138,20870.0
2018-12-26 12:55:00,87.93,88.06,87.92,87.94,28791.0,78.4227,78.5386,78.4138,78.4316,28791.0
2018-12-26 13:00:00,87.97,88.02,87.78,87.78,38988.0,78.4584,78.503,78.2889,78.2889,38988.0
2018-12-26 13:05:00,87.74,87.76,87.64,87.64,7127.0,78.2532,78.2711,78.164,78.164,7127.0
2018-12-26 13:10:00,87.74,87.79,87.48,87.52,28159.0,78.2532,78.2978,78.0213,78.057,28159.0
2018-12-26 13:15:00,87.52,87.52,87.34,87.35,13753.0,78.057,78.057,77.8965,77.9054,13753.0
2018-12-26 13:20:00,87.43,87.58,87.43,87.48,8032.0,77.9767,78.1105,77.9767,78.0213,8032.0
2018-12-26 13:25:00,87.46,87.63,87.43,87.53,33162.0,78.0035,78.1551,77.9767,78.0659,33162.0
2018-12-26 13:30:00,87.57,87.67,87.54,87.62,20103.0,78.1016,78.1908,78.0749,78.1462,20103.0
2018-12-26 13:35:00,87.61,87.72,87.54,87.72,76812.0,78.1373,78.2354,78.0749,78.2354,76812.0
2018-12-26 13:40:00,87.75,87.84,87.74,87.76,8943.0,78.2621,78.3424,78.2532,78.2711,8943.0
2018-12-26 13:45:00,87.79,87.96,87.79,87.94,17618.0,78.2978,78.4494,78.2978,78.4316,17618.0
2018-12-26 13:50:00,87.95,88.24,87.94,88.23,17180.0,78.4405,78.6992,78.4316,78.6902,17180.0
2018-12-26 13:55:00,88.26,88.32,88.22,88.32,21010.0,78.717,78.7705,78.6813,78.7705,21010.0
2018-12-26 14:00:00,88.35,88.36,88.18,88.27,56603.0,78.7973,78.8062,78.6457,78.7259,56603.0
2018-12-26 14:05:00,88.22,88.22,88.11,88.19,33625.0,78.6813,78.6813,78.5832,78.6546,33625.0
2018-12-26 14:10:00,88.21,88.32,88.16,88.18,26738.0,78.6724,78.7705,78.6278,78.6457,26738.0
2018-12-26 14:15:00,88.17,88.3,87.94,87.99,85958.0,78.6367,78.7527,78.4316,78.4762,85958.0
2018-12-26 14:20:00,87.99,88.07,87.91,88.07,25685.0,78.4762,78.5475,78.4048,78.5475,25685.0
2018-12-26 14:25:00,88.05,88.07,87.89,88.0,93986.0,78.5297,78.5475,78.387,78.4851,93986.0
2018-12-26 14:30:00,88.02,88.29,88.02,88.25,17107.0,78.503,78.7438,78.503,78.7081,17107.0
2018-12-26 14:35:00,88.24,88.27,88.18,88.23,19172.0,78.6992,78.7259,78.6457,78.6902,19172.0
2018-12-26 14:40:00,88.26,88.26,88.03,88.17,25066.0,78.717,78.717,78.5119,78.6367,25066.0
2018-12-26 14:45:00,88.2,88.2,88.07,88.08,14691.0,78.6635,78.6635,78.5475,78.5565,14691.0
2018-12-26 14:50:00,88.13,88.26,88.08,88.23,34137.0,78.6011,78.717,78.5565,78.6902,34137.0
2018-12-26 14:55:00,88.19,88.45,88.13,88.45,38732.0,78.6546,78.8865,78.6011,78.8865,38732.0
2018-12-26 15:00:00,88.42,88.48,88.34,88.4,31575.0,78.8597,78.9132,78.7884,78.8419,31575.0
2018-12-26 15:05:00,88.44,88.64,88.44,88.56,14971.0,78.8775,79.0559,78.8775,78.9846,14971.0
2018-12-26 15:10:00,88.55,88.64,88.52,88.62,13770.0,78.9756,79.0559,78.9489,79.0381,13770.0
2018-12-26 15:15:00,88.64,88.72,88.57,88.64,20610.0,79.0559,79.1273,78.9935,79.0559,20610.0
2018-12-26 15:20:00,88.58,88.83,88.58,88.82,25170.0,79.0024,79.2254,79.0024,79.2165,25170.0
2018-12-26 15:25:00,88.82,88.93,88.79,88.92,36679.0,79.2165,79.3146,79.1897,79.3056,36679.0
2018-12-26 15:30:00,88.89,89.11,88.89,89.06,38314.0,79.2789,79.4751,79.2789,79.4305,38314.0
2018-12-26 15:35:00,89.05,89.37,89.03,89.37,49081.0,79.4216,79.707,79.4037,79.707,49081.0
2018-12-26 15:40:00,89.28,89.64,89.26,89.62,12601.0,79.6267,79.9478,79.6089,79.93,12601.0
2018-12-26 15:45:00,89.66,89.77,89.44,89.55,78325.0,79.9656,80.0637,79.7694,79.8675,78325.0
2018-12-26 15:50:00,89.53,89.87,89.5,89.85,87619.0,79.8497,80.1529,79.8229,80.1351,87619.0
2018-12-26 15:55:00,89.9,90.08,89.86,90.08,50521.0,80.1797,80.3402,80.144,80.3402,50521.0
2018-12-27 09:30:00,88.91,89.08,88.81,89.07,36669.0,79.2967,79.4483,79.2075,79.4394,36669.0
2018-12-27 09:35:00,89.04,89.33,88.96,89.06,20385.0,79.4127,79.6713,79.3413,79.4305,20385.0
2018-12-27 09:40:00,89.11,89.15,88.72,88.72,44510.0,79.4751,79.5108,79.1273,79.1273,44510.0
2018-12-27 09:45:00,88.81,88.85,88.41,88.41,20497.0,79.2075,79.2432,78.8508,78.8508,20497.0
2018-12-27 09:50:00,88.42,88.51,88.27,88.34,22135.0,78.8597,78.94,78.7259,78.7884,22135.0
2018-12-27 09:55:00,88.31,88.59,88.28,88.59,12937.0,78.7616,79.0113,78.7348,79.0113,12937.0
2018-12-27 10:00:00,88.59,89.0,88.57,88.88,36720.0,79.0113,79.377,78.9935,79.27,36720.0
2018-12-27 10:05:00,88.76,88.79,88.37,88.41,31101.0,79.1629,79.1897,78.8151,78.8508,31101.0
2018-12-27 10:10:00,88.44,88.54,88.38,88.54,11693.0,78.8775,78.9667,78.824,78.9667,11693.0
2018-12-27 10:15:00,88.53,88.78,88.46,88.46,12592.0,78.9578,79.1808,78.8954,78.8954,12592.0
2018-12-27 10:20:00,88.46,88.6,88.34,88.41,38313.0,78.8954,79.0202,78.7884,78.8508,38313.0
2018-12-27 10:25:00,88.42,88.56,88.42,88.48,15808.0,78.8597,78.9846,78.8597,78.9132,15808.0
2018-12-27 10:30:00,88.5,88.74,88.3,88.74,17270.0,78.9311,79.1451,78.7527,79.1451,17270.0
2018-12-27 10:35:00,88.78,88.84,88.66,88.66,22444.0,79.1808,79.2343,79.0738,79.0738,22444.0
2018-12-27 10:40:00,88.68,89.05,88.64,89.04,19732.0,79.0916,79.4216,79.0559,79.4127,19732.0
2018-12-27 10:45:00,88.96,89.09,88.87,88.99,9087.0,79.3413,79.4573,79.261,79.3681,9087.0
2018-12-27 10:50:00,88.96,88.97,88.64,88.71,20212.0,79.3413,79.3502,79.0559,79.1183,20212.0
2018-12-27 10:55:00,88.63,88.78,88.58,88.67,13526.0,79.047,79.1808,79.0024,79.0827,13526.0
2018-12-27 11:00:00,88.66,88.66,88.46,88.54,9888.0,79.0738,79.0738,78.8954,78.9667,9888.0
2018-12-27 11:05:00,88.55,88.63,88.44,88.56,19548.0,78.9756,79.047,78.8775,78.9846,19548.0
2018-12-27 11:10:00,88.55,88.64,88.5,88.56,167506.0,78.9756,79.0559,78.9311,78.9846,167506.0
2018-12-27 11:15:00,88.59,88.85,88.54,88.85,6631.0,79.0113,79.2432,78.9667,79.2432,6631.0
2018-12-27 11:20:00,88.82,88.92,88.77,88.87,21650.0,79.2165,79.3056,79.1719,79.261,21650.0
2018-12-27 11:25:00,88.92,89.19,88.87,89.1,11972.0,79.3056,79.5464,79.261,79.4662,11972.0
2018-12-27 11:30:00,89.19,89.41,89.19,89.23,9215.0,79.5464,79.7427,79.5464,79.5821,9215.0
2018-12-27 11:35:00,89.21,89.25,89.08,89.14,21086.0,79.5643,79.6,79.4483,79.5019,21086.0
2018-12-27 11:40:00,89.04,89.04,88.82,88.83,31436.0,79.4127,79.4127,79.2165,79.2254,31436.0
2018-12-27 11:45:00,88.85,88.86,88.75,88.79,10741.0,79.2432,79.2521,79.154,79.1897,10741.0
2018-12-27 11:50:00,88.78,88.96,88.77,88.84,15733.0,79.1808,79.3413,79.1719,79.2343,15733.0
2018-12-27 11:55:00,88.86,89.08,88.8,89.04,9715.0,79.2521,79.4483,79.1986,79.4127,9715.0
2018-12-27 12:00:00,88.97,88.97,88.74,88.75,9550.0,79.3502,79.3502,79.1451,79.154,9550.0
2018-12-27 12:05:00,88.73,88.84,88.71,88.78,13796.0,79.1362,79.2343,79.1183,79.1808,13796.0
2018-12-27 12:10:00,88.81,88.82,88.75,88.75,17535.0,79.2075,79.2165,79.154,79.154,17535.0
2018-12-27 12:15:00,88.8,89.06,88.79,89.02,22254.0,79.1986,79.4305,79.1897,79.3948,22254.0
2018-12-27 12:20:00,89.01,89.01,88.85,88.93,328824.0,79.3859,79.3859,79.2432,79.3146,328824.0
2018-12-27 12:25:00,88.95,88.99,88.38,88.5,44798.0,79.3324,79.3681,78.824,78.9311,44798.0
2018-12-27 12:30:00,88.49,88.55,88.4,88.5,55192.0,78.9221,78.9756,78.8419,78.9311,55192.0
2018-12-27 12:35:00,88.56,88.65,88.47,88.58,17553.0,78.9846,79.0648,78.9043,79.0024,17553.0
2018-12-27 12:40:00,88.58,88.59,88.39,88.5,11181.0,79.0024,79.0113,78.8329,78.9311,11181.0
2018-12-27 12:45:00,88.51,88.68,88.45,88.55,22999.0,78.94,79.0916,78.8865,78.9756,22999.0
2018-12-27 12:50:00,88.54,88.73,88.5,88.73,23415.0,78.9667,79.1362,78.9311,79.1362,23415.0
2018-12-27 12:55:00,88.71,88.72,88.55,88.65,20378.0,79.1183,79.1273,78.9756,79.0648,20378.0
2018-12-27 13:00:00,88.66,88.76,88.57,88.67,16994.0,79.0738,79.1629,78.9935,79.0827,16994.0
2018-12-27 13:05:00,88.71,88.81,88.7,88.79,6079.0,79.1183,79.2075,79.1094,79.1897,6079.0
2018-12-27 13:10:00,88.77,88.81,88.61,88.72,20195.0,79.1719,79.2075,79.0292,79.1273,20195.0
2018-12-27 13:15:00,88.71,88.73,88.59,88.62,10919.0,79.1183,79.1362,79.0113,79.0381,10919.0
2018-12-27 13:20:00,88.58,88.58,88.49,88.56,8850.0,79.0024,79.0024,78.9221,78.9846,8850.0
2018-12-27 13:25:00,88.53,88.65,88.43,88.43,50309.0,78.9578,79.0648,78.8686,78.8686,50309.0
2018-12-27 13:30:00,88.41,88.54,88.4,88.53,14382.0,78.8508,78.9667,78.8419,78.9578,14382.0
2018-12-27 13:35:00,88.52,88.52,88.42,88.42,19371.0,78.9489,78.9489,78.8597,78.8597,19371.0
2018-12-27 13:40:00,88.38,88.42,88.37,88.39,8954.0,78.824,78.8597,78.8151,78.8329,8954.0
2018-12-27 13:45:00,88.38,88.4,88.05,88.05,23468.0,78.824,78.8419,78.5297,78.5297,23468.0
2018-12-27 13:50:00,88.07,88.11,87.92,87.92,28881.0,78.5475,78.5832,78.4138,78.4138,28881.0
2018-12-27 13:55:00,87.92,88.11,87.91,88.08,27464.0,78.4138,78.5832,78.4048,78.5565,27464.0
2018-12-27 14:00:00,88.02,88.12,87.9,88.12,17315.0,78.503,78.5921,78.3959,78.5921,17315.0
2018-12-27 14:05:00,88.09,88.19,87.92,87.92,38553.0,78.5654,78.6546,78.4138,78.4138,38553.0
2018-12-27 14:10:00,87.88,87.94,87.83,87.86,16525.0,78.3781,78.4316,78.3335,78.3603,16525.0
2018-12-27 14:15:00,87.85,87.86,87.66,87.76,92618.0,78.3513,78.3603,78.1819,78.2711,92618.0
2018-12-27 14:20:00,87.71,87.88,87.71,87.82,18745.0,78.2265,78.3781,78.2265,78.3246,18745.0
2018-12-27 14:25:00,87.81,87.98,87.72,87.96,53229.0,78.3157,78.4673,78.2354,78.4494,53229.0
2018-12-27 14:30:00,87.94,87.94,87.81,87.86,13451.0,78.4316,78.4316,78.3157,78.3603,13451.0
2018-12-27 14:35:00,87.89,88.03,87.87,88.01,76702.0,78.387,78.5119,78.3692,78.494,76702.0
2018-12-27 14:40:00,88.02,88.54,88.02,88.54,42172.0,78.503,78.9667,78.503,78.9667,42172.0
2018-12-27 14:45:00,88.54,88.56,88.25,88.31,36851.0,78.9667,78.9846,78.7081,78.7616,36851.0
2018-12-27 14:50:00,88.3,88.76,88.26,88.64,29660.0,78.7527,79.1629,78.717,79.0559,29660.0
2018-12-27 14:55:00,88.6,88.68,88.53,88.68,124985.0,79.0202,79.0916,78.9578,79.0916,124985.0
2018-12-27 15:00:00,88.71,88.72,88.36,88.49,22889.0,79.1183,79.1273,78.8062,78.9221,22889.0
2018-12-27 15:05:00,88.54,88.66,88.42,88.61,17360.0,78.9667,79.0738,78.8597,79.0292,17360.0
2018-12-27 15:10:00,88.6,89.01,88.52,89.01,88034.0,79.0202,79.3859,78.9489,79.3859,88034.0
2018-12-27 15:15:00,89.05,89.05,88.85,88.91,4656.0,79.4216,79.4216,79.2432,79.2967,4656.0
2018-12-27 15:20:00,89.01,89.33,88.99,89.33,44371.0,79.3859,79.6713,79.3681,79.6713,44371.0
2018-12-27 15:25:00,89.33,89.68,89.26,89.63,64352.0,79.6713,79.9835,79.6089,79.9389,64352.0
2018-12-27 15:30:00,89.68,89.82,89.42,89.74,17426.0,79.9835,80.1083,79.7516,80.037,17426.0
2018-12-27 15:35:00,89.8,90.12,89.77,90.06,35040.0,80.0905,80.3759,80.0637,80.3224,35040.0
2018-12-27 15:40:00,90.06,90.66,90.06,90.53,93119.0,80.3224,80.8575,80.3224,80.7416,93119.0
2018-12-27 15:45:00,90.5,90.54,90.23,90.41,32110.0,80.7148,80.7505,80.474,80.6345,32110.0
2018-12-27 15:50:00,90.37,90.38,90.0,90.12,42742.0,80.5989,80.6078,80.2689,80.3759,42742.0
2018-12-27 15:55:00,90.1,90.88,90.1,90.88,94631.0,80.3581,81.0537,80.3581,81.0537,94631.0
2018-12-28 09:30:00,91.18,91.4,91.1,91.18,86208.0,81.3213,81.5175,81.2499,81.3213,86208.0
2018-12-28 09:35:00,91.11,91.11,90.96,91.07,21656.0,81.2588,81.2588,81.1251,81.2232,21656.0
2018-12-28 09:40:00,91.07,91.5,91.07,91.46,13744.0,81.2232,81.6067,81.2232,81.571,13744.0
2018-12-28 09:45:00,91.44,91.67,91.38,91.38,48839.0,81.5532,81.7583,81.4997,81.4997,48839.0
2018-12-28 09:50:00,91.32,91.49,91.2,91.37,20144.0,81.4461,81.5978,81.3391,81.4907,20144.0
2018-12-28 09:55:00,91.45,91.48,91.25,91.4,9758.0,81.5621,81.5888,81.3837,81.5175,9758.0
2018-12-28 10:00:00,91.44,91.47,91.02,91.06,4068.0,81.5532,81.5799,81.1786,81.2143,4068.0
2018-12-28 10:05:00,91.12,91.19,91.06,91.1,11699.0,81.2678,81.3302,81.2143,81.2499,11699.0
2018-12-28 10:10:00,91.06,91.07,90.88,90.9,16669.0,81.2143,81.2232,81.0537,81.0716,16669.0
2018-12-28 10:15:00,91.0,91.09,90.93,91.01,6056.0,81.1607,81.241,81.0983,81.1697,6056.0
2018-12-28 10:20:00,90.99,91.1,90.78,90.81,29895.0,81.1518,81.2499,80.9645,80.9913,29895.0
2018-12-28 10:25:00,90.82,90.86,90.58,90.61,21020.0,81.0002,81.0359,80.7862,80.8129,21020.0
2018-12-28 10:30:00,90.66,90.7,90.53,90.54,15486.0,80.8575,80.8932,80.7416,80.7505,15486.0
2018-12-28 10:35:00,90.52,90.52,90.21,90.32,19174.0,80.7326,80.7326,80.4562,80.5543,19174.0
2018-12-28 10:40:00,90.4,90.58,90.4,90.4,10734.0,80.6256,80.7862,80.6256,80.6256,10734.0
2018-12-28 10:45:00,90.46,90.71,90.46,90.68,15530.0,80.6791,80.9021,80.6791,80.8753,15530.0
2018-12-28 10:50:00,90.7,90.93,90.68,90.71,38923.0,80.8932,81.0983,80.8753,80.9021,38923.0
2018-12-28 10:55:00,90.72,90.76,90.57,90.59,20281.0,80.911,80.9467,80.7772,80.7951,20281.0
2018-12-28 11:00:00,90.63,90.64,90.5,90.5,7482.0,80.8307,80.8397,80.7148,80.7148,7482.0
2018-12-28 11:05:00,90.48,90.6,90.42,90.6,6456.0,80.697,80.804,80.6435,80.804,6456.0
2018-12-28 11:10:00,90.68,90.74,90.62,90.64,17254.0,80.8753,80.9289,80.8218,80.8397,17254.0
2018-12-28 11:15:00,90.59,90.93,90.58,90.61,91627.0,80.7951,81.0983,80.7862,80.8129,91627.0
2018-12-28 11:20:00,90.61,90.63,90.48,90.58,21607.0,80.8129,80.8307,80.697,80.7862,21607.0
2018-12-28 11:25:00,90.58,90.72,90.55,90.69,14407.0,80.7862,80.911,80.7594,80.8843,14407.0
2018-12-28 11:30:00,90.68,90.8,90.61,90.71,30604.0,80.8753,80.9824,80.8129,80.9021,30604.0
2018-12-28 11:35:00,90.77,91.0,90.71,90.97,14424.0,80.9556,81.1607,80.9021,81.134,14424.0
2018-12-28 11:40:00,90.97,90.98,90.74,90.74,25730.0,81.134,81.1429,80.9289,80.9289,25730.0
2018-12-28 11:45:00,90.75,90.75,90.56,90.65,22352.0,80.9378,80.9378,80.7683,80.8486,22352.0
2018-12-28 11:50:00,90.63,90.8,90.58,90.76,28066.0,80.8307,80.9824,80.7862,80.9467,28066.0
2018-12-28 11:55:00,90.73,90.85,90.68,90.84,21823.0,80.9199,81.027,80.8753,81.018,21823.0
2018-12-28 12:00:00,90.84,90.94,90.76,90.94,6977.0,81.018,81.1072,80.9467,81.1072,6977.0
2018-12-28 12:05:00,90.94,91.04,90.9,90.98,36835.0,81.1072,81.1964,81.0716,81.1429,36835.0
2018-12-28 12:10:00,90.97,90.97,90.84,90.86,50829.0,81.134,81.134,81.018,81.0359,50829.0
2018-12-28 12:15:00,90.86,90.87,90.63,90.71,17291.0,81.0359,81.0448,80.8307,80.9021,17291.0
2018-12-28 12:20:00,90.73,90.89,90.67,90.89,10961.0,80.9199,81.0626,80.8664,81.0626,10961.0
2018-12-28 12:25:00,90.89,90.9,90.71,90.82,14471.0,81.0626,81.0716,80.9021,81.0002,14471.0
2018-12-28 12:30:00,90.9,90.92,90.79,90.81,15761.0,81.0716,81.0894,80.9734,80.9913,15761.0
2018-12-28 12:35:00,90.84,90.93,90.77,90.93,25763.0,81.018,81.0983,80.9556,81.0983,25763.0
2018-12-28 12:40:00,90.93,91.01,90.9,90.95,22998.0,81.0983,81.1697,81.0716,81.1161,22998.0
2018-12-28 12:45:00,90.94,90.98,90.78,90.78,20316.0,81.1072,81.1429,80.9645,80.9645,20316.0
2018-12-28 12:50:00,90.82,90.89,90.69,90.88,18353.0,81.0002,81.0626,80.8843,81.0537,18353.0
2018-12-28 12:55:00,90.86,90.86,90.57,90.61,23412.0,81.0359,81.0359,80.7772,80.8129,23412.0
2018-12-28 13:00:00,90.6,90.69,90.6,90.62,13001.0,80.804,80.8843,80.804,80.8218,13001.0
2018-12-28 13:05:00,90.57,90.76,90.52,90.75,14274.0,80.7772,80.9467,80.7326,80.9378,14274.0
2018-12-28 13:10:00,90.74,90.84,90.72,90.8,19926.0,80.9289,81.018,80.911,80.9824,19926.0
2018-12-28 13:15:00,90.85,90.88,90.68,90.68,18877.0,81.027,81.0537,80.8753,80.8753,18877.0
2018-12-28 13:20:00,90.66,90.66,90.45,90.46,10452.0,80.8575,80.8575,80.6702,80.6791,10452.0
2018-12-28 13:25:00,90.5,90.56,90.47,90.53,53480.0,80.7148,80.7683,80.688,80.7416,53480.0
2018-12-28 13:30:00,90.54,90.57,90.39,90.47,37081.0,80.7505,80.7772,80.6167,80.688,37081.0
2018-12-28 13:35:00,90.46,90.56,90.44,90.55,38662.0,80.6791,80.7683,80.6613,80.7594,38662.0
2018-12-28 13:40:00,90.55,90.61,90.51,90.52,34708.0,80.7594,80.8129,80.7237,80.7326,34708.0
2018-12-28 13:45:00,90.63,90.8,90.63,90.78,7269.0,80.8307,80.9824,80.8307,80.9645,7269.0
2018-12-28 13:50:00,90.79,90.93,90.71,90.77,24102.0,80.9734,81.0983,80.9021,80.9556,24102.0
2018-12-28 13:55:00,90.81,90.86,90.77,90.81,14919.0,80.9913,81.0359,80.9556,80.9913,14919.0
2018-12-28 14:00:00,90.87,91.05,90.87,90.97,27431.0,81.0448,81.2053,81.0448,81.134,27431.0
2018-12-28 14:05:00,91.02,91.2,91.02,91.19,11343.0,81.1786,81.3391,81.1786,81.3302,11343.0
2018-12-28 14:10:00,91.21,91.32,91.12,91.31,41018.0,81.348,81.4461,81.2678,81.4372,41018.0
2018-12-28 14:15:00,91.34,91.52,91.28,91.28,34640.0,81.464,81.6245,81.4105,81.4105,34640.0
2018-12-28 14:20:00,91.32,91.38,91.14,91.3,30285.0,81.4461,81.4997,81.2856,81.4283,30285.0
2018-12-28 14:25:00,91.28,91.31,91.17,91.2,64986.0,81.4105,81.4372,81.3124,81.3391,64986.0
2018-12-28 14:30:00,91.19,91.29,91.16,91.29,11976.0,81.3302,81.4194,81.3034,81.4194,11976.0
2018-12-28 14:35:00,91.31,91.58,91.3,91.58,40876.0,81.4372,81.678,81.4283,81.678,40876.0
2018-12-28 14:40:00,91.55,91.68,91.5,91.61,31392.0,81.6513,81.7672,81.6067,81.7048,31392.0
2018-12-28 14:45:00,91.6,91.7,91.47,91.68,11546.0,81.6959,81.7851,81.5799,81.7672,11546.0
2018-12-28 14:50:00,91.67,91.87,91.63,91.77,61616.0,81.7583,81.9367,81.7226,81.8475,61616.0
2018-12-28 14:55:00,91.81,91.85,91.67,91.71,34981.0,81.8832,81.9188,81.7583,81.794,34981.0
2018-12-28 15:00:00,91.79,91.81,91.54,91.57,31715.0,81.8653,81.8832,81.6424,81.6691,31715.0
2018-12-28 15:05:00,91.55,91.55,91.15,91.27,59529.0,81.6513,81.6513,81.2945,81.4016,59529.0
2018-12-28 15:10:00,91.24,91.35,91.02,91.35,64222.0,81.3748,81.4729,81.1786,81.4729,64222.0
2018-12-28 15:15:00,91.35,91.36,91.01,91.02,24812.0,81.4729,81.4818,81.1697,81.1786,24812.0
2018-12-28 15:20:00,90.98,90.99,90.82,90.93,42045.0,81.1429,81.1518,81.0002,81.0983,42045.0
2018-12-28 15:25:00,90.93,90.95,90.45,90.62,50648.0,81.0983,81.1161,80.6702,80.8218,50648.0
2018-12-28 15:30:00,90.64,90.68,90.42,90.62,62314.0,80.8397,80.8753,80.6435,80.8218,62314.0
2018-12-28 15:35:00,90.58,90.74,90.4,90.42,44423.0,80.7862,80.9289,80.6256,80.6435,44423.0
2018-12-28 15:40:00,90.42,90.55,90.32,90.32,83713.0,80.6435,80.7594,80.5543,80.5543,83713.0
2018-12-28 15:45:00,90.35,90.53,90.34,90.53,98228.0,80.581,80.7416,80.5721,80.7416,98228.0
2018-12-28 15:50:00,90.55,90.62,90.36,90.37,46851.0,80.7594,80.8218,80.5899,80.5989,46851.0
2018-12-28 15:55:00,90.36,90.76,90.36,90.64,72598.0,80.5899,80.9467,80.5899,80.8397,72598.0
2018-12-31 09:30:00,91.19,91.42,91.06,91.4,62859.0,81.3302,81.5353,81.2143,81.5175,62859.0
2018-12-31 09:35:00,91.43,91.43,91.21,91.28,11422.0,81.5443,81.5443,81.348,81.4105,11422.0
2018-12-31 09:40:00,91.29,91.29,91.14,91.21,17085.0,81.4194,81.4194,81.2856,81.348,17085.0
2018-12-31 09:45:00,91.17,91.18,91.09,91.12,10118.0,81.3124,81.3213,81.241,81.2678,10118.0
2018-12-31 09:50:00,91.1,91.11,91.02,91.07,7275.0,81.2499,81.2588,81.1786,81.2232,7275.0
2018-12-31 09:55:00,91.02,91.14,91.02,91.13,25510.0,81.1786,81.2856,81.1786,81.2767,25510.0
2018-12-31 10:00:00,91.15,91.35,91.13,91.28,17714.0,81.2945,81.4729,81.2767,81.4105,17714.0
2018-12-31 10:05:00,91.24,91.33,91.12,91.15,20429.0,81.3748,81.4551,81.2678,81.2945,20429.0
2018-12-31 10:10:00,91.13,91.24,91.09,91.13,23456.0,81.2767,81.3748,81.241,81.2767,23456.0
2018-12-31 10:15:00,91.06,91.07,90.97,91.05,7481.0,81.2143,81.2232,81.134,81.2053,7481.0
2018-12-31 10:20:00,91.09,91.11,90.97,91.03,51676.0,81.241,81.2588,81.134,81.1875,51676.0
2018-12-31 10:25:00,91.03,91.03,90.96,91.01,7661.0,81.1875,81.1875,81.1251,81.1697,7661.0
2018-12-31 10:30:00,90.99,90.99,90.82,90.92,25934.0,81.1518,81.1518,81.0002,81.0894,25934.0
2018-12-31 10:35:00,90.88,90.91,90.79,90.79,22544.0,81.0537,81.0805,80.9734,80.9734,22544.0
2018-12-31 10:40:00,90.82,90.9,90.82,90.89,5928.0,81.0002,81.0716,81.0002,81.0626,5928.0
2018-12-31 10:45:00,90.92,91.05,90.9,90.91,8215.0,81.0894,81.2053,81.0716,81.0805,8215.0
2018-12-31 10:50:00,90.83,90.85,90.75,90.75,28288.0,81.0091,81.027,80.9378,80.9378,28288.0
2018-12-31 10:55:00,90.76,90.77,90.62,90.69,38070.0,80.9467,80.9556,80.8218,80.8843,38070.0
2018-12-31 11:00:00,90.72,90.78,90.58,90.78,10947.0,80.911,80.9645,80.7862,80.9645,10947.0
2018-12-31 11:05:00,90.77,90.79,90.69,90.77,8330.0,80.9556,80.9734,80.8843,80.9556,8330.0
2018-12-31 11:10:00,90.69,90.69,90.56,90.6,6268.0,80.8843,80.8843,80.7683,80.804,6268.0
2018-12-31 11:15:00,90.55,90.67,90.55,90.6,5455.0,80.7594,80.8664,80.7594,80.804,5455.0
2018-12-31 11:20:00,90.61,90.61,90.47,90.5,75023.0,80.8129,80.8129,80.688,80.7148,75023.0
2018-12-31 11:25:00,90.52,90.77,90.51,90.74,44183.0,80.7326,80.9556,80.7237,80.9289,44183.0
2018-12-31 11:30:00,90.72,90.72,90.35,90.44,25813.0,80.911,80.911,80.581,80.6613,25813.0
2018-12-31 11:35:00,90.44,90.67,90.36,90.62,30293.0,80.6613,80.8664,80.5899,80.8218,30293.0
2018-12-31 11:40:00,90.57,90.58,90.39,90.42,22252.0,80.7772,80.7862,80.6167,80.6435,22252.0
2018-12-31 11:45:00,90.43,90.66,90.37,90.66,18410.0,80.6524,80.8575,80.5989,80.8575,18410.0
2018-12-31 11:50:00,90.67,90.72,90.61,90.69,17795.0,80.8664,80.911,80.8129,80.8843,17795.0
2018-12-31 11:55:00,90.69,90.77,90.6,90.77,21121.0,80.8843,80.9556,80.804,80.9556,21121.0
2018-12-31 12:00:00,90.81,90.82,90.75,90.78,13674.0,80.9913,81.0002,80.9378,80.9645,13674.0
2018-12-31 12:05:00,90.77,90.86,90.68,90.85,25929.0,80.9556,81.0359,80.8753,81.027,25929.0
2018-12-31 12:10:00,90.84,90.92,90.67,90.86,32511.0,81.018,81.0894,80.8664,81.0359,32511.0
2018-12-31 12:15:00,90.85,90.86,90.78,90.8,19258.0,81.027,81.0359,80.9645,80.9824,19258.0
2018-12-31 12:20:00,90.78,90.92,90.78,90.9,29602.0,80.9645,81.0894,80.9645,81.0716,29602.0
2018-12-31 12:25:00,90.86,90.93,90.82,90.92,130671.0,81.0359,81.0983,81.0002,81.0894,130671.0
2018-12-31 12:30:00,90.93,90.99,90.88,90.95,131500.0,81.0983,81.1518,81.0537,81.1161,131500.0
2018-12-31 12:35:00,90.96,91.07,90.96,91.05,11983.0,81.1251,81.2232,81.1251,81.2053,11983.0
2018-12-31 12:40:00,91.03,91.07,90.93,91.07,13504.0,81.1875,81.2232,81.0983,81.2232,13504.0
2018-12-31 12:45:00,91.05,91.08,91.01,91.04,9436.0,81.2053,81.2321,81.1697,81.1964,9436.0
2018-12-31 12:50:00,91.03,91.04,90.96,91.01,19485.0,81.1875,81.1964,81.1251,81.1697,19485.0
2018-12-31 12:55:00,91.01,91.03,90.95,91.03,9765.0,81.1697,81.1875,81.1161,81.1875,9765.0
2018-12-31 13:00:00,91.04,91.09,91.0,91.02,6058.0,81.1964,81.241,81.1607,81.1786,6058.0
2018-12-31 13:05:00,91.05,91.1,91.02,91.1,22906.0,81.2053,81.2499,81.1786,81.2499,22906.0
2018-12-31 13:10:00,91.07,91.16,91.03,91.07,21549.0,81.2232,81.3034,81.1875,81.2232,21549.0
2018-12-31 13:15:00,91.08,91.2,91.07,91.17,12782.0,81.2321,81.3391,81.2232,81.3124,12782.0
2018-12-31 13:20:00,91.18,91.23,91.18,91.22,11966.0,81.3213,81.3659,81.3213,81.357,11966.0
2018-12-31 13:25:00,91.2,91.3,91.19,91.3,13288.0,81.3391,81.4283,81.3302,81.4283,13288.0
2018-12-31 13:30:00,91.24,91.29,91.21,91.21,9658.0,81.3748,81.4194,81.348,81.348,9658.0
2018-12-31 13:35:00,91.21,91.26,91.14,91.14,7877.0,81.348,81.3926,81.2856,81.2856,7877.0
2018-12-31 13:40:00,91.16,91.19,91.1,91.12,24695.0,81.3034,81.3302,81.2499,81.2678,24695.0
2018-12-31 13:45:00,91.05,91.05,91.0,91.03,5181.0,81.2053,81.2053,81.1607,81.1875,5181.0
2018-12-31 13:50:00,91.02,91.06,90.89,90.93,15110.0,81.1786,81.2143,81.0626,81.0983,15110.0
2018-12-31 13:55:00,90.93,90.97,90.88,90.89,65045.0,81.0983,81.134,81.0537,81.0626,65045.0
2018-12-31 14:00:00,90.9,90.91,90.71,90.83,60532.0,81.0716,81.0805,80.9021,81.0091,60532.0
2018-12-31 14:05:00,90.82,90.95,90.82,90.93,18053.0,81.0002,81.1161,81.0002,81.0983,18053.0
2018-12-31 14:10:00,90.92,90.93,90.8,90.8,50725.0,81.0894,81.0983,80.9824,80.9824,50725.0
2018-12-31 14:15:00,90.88,90.98,90.73,90.96,33012.0,81.0537,81.1429,80.9199,81.1251,33012.0
2018-12-31 14:20:00,90.96,90.96,90.58,90.71,58219.0,81.1251,81.1251,80.7862,80.9021,58219.0
2018-12-31 14:25:00,90.69,90.76,90.59,90.62,20869.0,80.8843,80.9467,80.7951,80.8218,20869.0
2018-12-31 14:30:00,90.62,90.66,90.55,90.58,650574.0,80.8218,80.8575,80.7594,80.7862,650574.0
2018-12-31 14:35:00,90.56,90.68,90.5,90.64,45573.0,80.7683,80.8753,80.7148,80.8397,45573.0
2018-12-31 14:40:00,90.65,90.74,90.63,90.73,15646.0,80.8486,80.9289,80.8307,80.9199,15646.0
2018-12-31 14:45:00,90.72,90.88,90.69,90.85,26358.0,80.911,81.0537,80.8843,81.027,26358.0
2018-12-31 14:50:00,90.85,91.04,90.84,90.96,21523.0,81.027,81.1964,81.018,81.1251,21523.0
2018-12-31 14:55:00,90.96,91.0,90.77,90.8,32855.0,81.1251,81.1607,80.9556,80.9824,32855.0
2018-12-31 15:00:00,90.77,91.01,90.77,90.85,38002.0,80.9556,81.1697,80.9556,81.027,38002.0
2018-12-31 15:05:00,90.87,90.94,90.79,90.8,45738.0,81.0448,81.1072,80.9734,80.9824,45738.0
2018-12-31 15:10:00,90.76,90.86,90.74,90.8,37463.0,80.9467,81.0359,80.9289,80.9824,37463.0
2018-12-31 15:15:00,90.78,90.85,90.7,90.85,38102.0,80.9645,81.027,80.8932,81.027,38102.0
2018-12-31 15:20:00,90.85,90.93,90.71,90.73,96751.0,81.027,81.0983,80.9021,80.9199,96751.0
2018-12-31 15:25:00,90.76,91.01,90.75,90.93,35330.0,80.9467,81.1697,80.9378,81.0983,35330.0
2018-12-31 15:30:00,90.92,91.17,90.92,91.11,22575.0,81.0894,81.3124,81.0894,81.2588,22575.0
2018-12-31 15:35:00,91.1,91.14,91.02,91.14,16835.0,81.2499,81.2856,81.1786,81.2856,16835.0
2018-12-31 15:40:00,91.14,91.28,91.11,91.24,43845.0,81.2856,81.4105,81.2588,81.3748,43845.0
2018-12-31 15:45:00,91.27,91.34,90.99,91.03,47103.0,81.4016,81.464,81.1518,81.1875,47103.0
2018-12-31 15:50:00,91.03,91.09,90.87,90.9,40971.0,81.1875,81.241,81.0448,81.0716,40971.0
2018-12-31 15:55:00,90.91,91.41,90.77,91.39,162952.0,81.0805,81.5264,80.9556,81.5086,162952.0
2019-01-02 09:30:00,90.06,90.16,89.99,90.04,14948.0,80.3224,80.4116,80.2599,80.3045,14948.0
2019-01-02 09:35:00,89.94,90.07,89.89,90.07,2250.0,80.2154,80.3313,80.1708,80.3313,2250.0
2019-01-02 09:40:00,90.0,90.26,89.9,90.26,10473.0,80.2689,80.5008,80.1797,80.5008,10473.0
2019-01-02 09:45:00,90.29,90.33,90.22,90.28,6066.0,80.5275,80.5632,80.4651,80.5186,6066.0
2019-01-02 09:50:00,90.32,90.36,90.13,90.14,8414.0,80.5543,80.5899,80.3848,80.3937,8414.0
2019-01-02 09:55:00,90.13,90.35,90.12,90.3,7288.0,80.3848,80.581,80.3759,80.5364,7288.0
2019-01-02 10:00:00,90.34,90.44,90.23,90.43,75481.0,80.5721,80.6613,80.474,80.6524,75481.0
2019-01-02 10:05:00,90.61,90.84,90.58,90.81,33571.0,80.8129,81.018,80.7862,80.9913,33571.0
2019-01-02 10:10:00,90.87,90.93,90.82,90.93,5261.0,81.0448,81.0983,81.0002,81.0983,5261.0
2019-01-02 10:15:00,90.85,90.89,90.76,90.81,87727.0,81.027,81.0626,80.9467,80.9913,87727.0
2019-01-02 10:20:00,90.85,90.89,90.78,90.86,5777.0,81.027,81.0626,80.9645,81.0359,5777.0
2019-01-02 10:25:00,90.88,91.0,90.71,90.72,28442.0,81.0537,81.1607,80.9021,80.911,28442.0
2019-01-02 10:30:00,90.74,90.75,90.57,90.61,8555.0,80.9289,80.9378,80.7772,80.8129,8555.0
2019-01-02 10:35:00,90.58,90.65,90.56,90.64,6710.0,80.7862,80.8486,80.7683,80.8397,6710.0
2019-01-02 10:40:00,90.72,90.95,90.72,90.91,12146.0,80.911,81.1161,80.911,81.0805,12146.0
2019-01-02 10:45:00,90.92,90.99,90.84,90.85,20040.0,81.0894,81.1518,81.018,81.027,20040.0
2019-01-02 10:50:00,90.84,91.13,90.82,91.07,9995.0,81.018,81.2767,81.0002,81.2232,9995.0
2019-01-02 10:55:00,91.08,91.21,91.06,91.09,12519.0,81.2321,81.348,81.2143,81.241,12519.0
2019-01-02 11:00:00,91.12,91.19,91.01,91.19,8415.0,81.2678,81.3302,81.1697,81.3302,8415.0
2019-01-02 11:05:00,91.24,91.37,91.21,91.32,13286.0,81.3748,81.4907,81.348,81.4461,13286.0
2019-01-02 11:10:00,91.33,91.48,91.31,91.45,3578.0,81.4551,81.5888,81.4372,81.5621,3578.0
2019-01-02 11:15:00,91.51,91.6,91.38,91.6,20914.0,81.6156,81.6959,81.4997,81.6959,20914.0
2019-01-02 11:20:00,91.63,91.68,91.46,91.57,16132.0,81.7226,81.7672,81.571,81.6691,16132.0
2019-01-02 11:25:00,91.53,91.61,91.31,91.34,5360.0,81.6334,81.7048,81.4372,81.464,5360.0
2019-01-02 11:30:00,91.34,91.35,91.29,91.35,7278.0,81.464,81.4729,81.4194,81.4729,7278.0
2019-01-02 11:35:00,91.41,91.41,91.21,91.24,32061.0,81.5264,81.5264,81.348,81.3748,32061.0
2019-01-02 11:40:00,91.25,91.53,91.25,91.49,16590.0,81.3837,81.6334,81.3837,81.5978,16590.0
2019-01-02 11:45:00,91.54,91.57,91.39,91.53,16453.0,81.6424,81.6691,81.5086,81.6334,16453.0
2019-01-02 11:50:00,91.51,91.52,91.25,91.25,7758.0,81.6156,81.6245,81.3837,81.3837,7758.0
2019-01-02 11:55:00,91.27,91.35,91.15,91.15,5361.0,81.4016,81.4729,81.2945,81.2945,5361.0
2019-01-02 12:00:00,91.1,91.2,91.09,91.1,3460.0,81.2499,81.3391,81.241,81.2499,3460.0
2019-01-02 12:05:00,91.12,91.26,91.05,91.11,49514.0,81.2678,81.3926,81.2053,81.2588,49514.0
2019-01-02 12:10:00,91.13,91.14,91.06,91.14,2336.0,81.2767,81.2856,81.2143,81.2856,2336.0
2019-01-02 12:15:00,91.1,91.11,91.02,91.06,4203.0,81.2499,81.2588,81.1786,81.2143,4203.0
2019-01-02 12:20:00,91.04,91.04,90.95,90.98,8073.0,81.1964,81.1964,81.1161,81.1429,8073.0
2019-01-02 12:25:00,91.01,91.06,90.99,91.05,4019.0,81.1697,81.2143,81.1518,81.2053,4019.0
2019-01-02 12:30:00,91.04,91.07,91.0,91.05,8867.0,81.1964,81.2232,81.1607,81.2053,8867.0
2019-01-02 12:35:00,91.07,91.34,91.05,91.32,15263.0,81.2232,81.464,81.2053,81.4461,15263.0
2019-01-02 12:40:00,91.31,91.35,91.27,91.29,6383.0,81.4372,81.4729,81.4016,81.4194,6383.0
2019-01-02 12:45:00,91.34,91.46,91.3,91.32,18491.0,81.464,81.571,81.4283,81.4461,18491.0
2019-01-02 12:50:00,91.32,91.36,91.31,91.32,3104.0,81.4461,81.4818,81.4372,81.4461,3104.0
2019-01-02 12:55:00,91.32,91.46,91.3,91.42,5999.0,81.4461,81.571,81.4283,81.5353,5999.0
2019-01-02 13:00:00,91.42,91.52,91.41,91.51,12305.0,81.5353,81.6245,81.5264,81.6156,12305.0
2019-01-02 13:05:00,91.52,91.69,91.51,91.66,28942.0,81.6245,81.7761,81.6156,81.7494,28942.0
2019-01-02 13:10:00,91.67,91.68,91.56,91.59,12940.0,81.7583,81.7672,81.6602,81.687,12940.0
2019-01-02 13:15:00,91.59,91.61,91.51,91.61,8078.0,81.687,81.7048,81.6156,81.7048,8078.0
2019-01-02 13:20:00,91.58,91.66,91.55,91.62,5720.0,81.678,81.7494,81.6513,81.7137,5720.0
2019-01-02 13:25:00,91.61,91.72,91.56,91.65,44073.0,81.7048,81.8029,81.6602,81.7405,44073.0
2019-01-02 13:30:00,91.66,91.75,91.65,91.72,29399.0,81.7494,81.8297,81.7405,81.8029,29399.0
2019-01-02 13:35:00,91.68,91.68,91.53,91.55,22546.0,81.7672,81.7672,81.6334,81.6513,22546.0
2019-01-02 13:40:00,91.56,91.6,91.5,91.57,14057.0,81.6602,81.6959,81.6067,81.6691,14057.0
2019-01-02 13:45:00,91.56,91.66,91.56,91.63,5124.0,81.6602,81.7494,81.6602,81.7226,5124.0
2019-01-02 13:50:00,91.62,91.66,91.59,91.63,2287.0,81.7137,81.7494,81.687,81.7226,2287.0
2019-01-02 13:55:00,91.65,91.79,91.63,91.79,13604.0,81.7405,81.8653,81.7226,81.8653,13604.0
2019-01-02 14:00:00,91.77,91.77,91.57,91.68,12014.0,81.8475,81.8475,81.6691,81.7672,12014.0
2019-01-02 14:05:00,91.68,91.69,91.42,91.45,3346.0,81.7672,81.7761,81.5353,81.5621,3346.0
2019-01-02 14:10:00,91.44,91.44,91.28,91.36,17080.0,81.5532,81.5532,81.4105,81.4818,17080.0
2019-01-02 14:15:00,91.35,91.46,91.32,91.41,146969.0,81.4729,81.571,81.4461,81.5264,146969.0
2019-01-02 14:20:00,91.39,91.55,91.36,91.52,256685.0,81.5086,81.6513,81.4818,81.6245,256685.0
2019-01-02 14:25:00,91.54,91.54,91.44,91.45,31206.0,81.6424,81.6424,81.5532,81.5621,31206.0
2019-01-02 14:30:00,91.45,91.69,91.45,91.64,26848.0,81.5621,81.7761,81.5621,81.7315,26848.0
2019-01-02 14:35:00,91.62,91.62,91.55,91.56,8151.0,81.7137,81.7137,81.6513,81.6602,8151.0
2019-01-02 14:40:00,91.55,91.56,91.37,91.5,12754.0,81.6513,81.6602,81.4907,81.6067,12754.0
2019-01-02 14:45:00,91.47,91.58,91.46,91.58,4173.0,81.5799,81.678,81.571,81.678,4173.0
2019-01-02 14:50:00,91.55,91.56,91.45,91.45,5085.0,81.6513,81.6602,81.5621,81.5621,5085.0
2019-01-02 14:55:00,91.47,91.47,91.31,91.31,6316.0,81.5799,81.5799,81.4372,81.4372,6316.0
2019-01-02 15:00:00,91.27,91.45,91.23,91.25,14590.0,81.4016,81.5621,81.3659,81.3837,14590.0
2019-01-02 15:05:00,91.24,91.24,91.11,91.16,7998.0,81.3748,81.3748,81.2588,81.3034,7998.0
2019-01-02 15:10:00,91.12,91.24,91.02,91.24,16098.0,81.2678,81.3748,81.1786,81.3748,16098.0
2019-01-02 15:15:00,91.2,91.24,90.95,91.0,23055.0,81.3391,81.3748,81.1161,81.1607,23055.0
2019-01-02 15:20:00,90.96,91.17,90.96,91.13,22747.0,81.1251,81.3124,81.1251,81.2767,22747.0
2019-01-02 15:25:00,91.11,91.23,91.05,91.11,8153.0,81.2588,81.3659,81.2053,81.2588,8153.0
2019-01-02 15:30:00,91.04,91.05,90.93,90.96,80442.0,81.1964,81.2053,81.0983,81.1251,80442.0
2019-01-02 15:35:00,91.01,91.13,90.93,90.93,25318.0,81.1697,81.2767,81.0983,81.0983,25318.0
2019-01-02 15:40:00,90.92,91.06,90.87,90.95,38947.0,81.0894,81.2143,81.0448,81.1161,38947.0
2019-01-02 15:45:00,90.94,91.16,90.94,91.06,19733.0,81.1072,81.3034,81.1072,81.2143,19733.0
2019-01-02 15:50:00,91.06,91.24,91.06,91.19,17143.0,81.2143,81.3748,81.2143,81.3302,17143.0
2019-01-02 15:55:00,91.19,91.48,91.18,91.45,68240.0,81.3302,81.5888,81.3213,81.5621,68240.0
2019-01-03 09:30:00,90.99,91.01,90.83,90.93,12031.0,81.1518,81.1697,81.0091,81.0983,12031.0
2019-01-03 09:35:00,90.75,90.75,90.59,90.6,4864.0,80.9378,80.9378,80.7951,80.804,4864.0
2019-01-03 09:40:00,90.61,90.79,90.61,90.72,3323.0,80.8129,80.9734,80.8129,80.911,3323.0
2019-01-03 09:45:00,90.65,90.68,90.49,90.49,4793.0,80.8486,80.8753,80.7059,80.7059,4793.0
2019-01-03 09:50:00,90.48,90.55,90.44,90.48,3466.0,80.697,80.7594,80.6613,80.697,3466.0
2019-01-03 09:55:00,90.46,90.59,90.46,90.56,3975.0,80.6791,80.7951,80.6791,80.7683,3975.0
2019-01-03 10:00:00,90.53,90.53,90.12,90.18,45771.0,80.7416,80.7416,80.3759,80.4294,45771.0
2019-01-03 10:05:00,90.09,90.16,89.97,89.97,7967.0,80.3491,80.4116,80.2421,80.2421,7967.0
2019-01-03 10:10:00,89.96,89.98,89.75,89.77,21149.0,80.2332,80.251,80.0459,80.0637,21149.0
2019-01-03 10:15:00,89.75,89.93,89.66,89.93,5600.0,80.0459,80.2064,79.9656,80.2064,5600.0
2019-01-03 10:20:00,89.92,90.09,89.86,90.05,12869.0,80.1975,80.3491,80.144,80.3135,12869.0
2019-01-03 10:25:00,90.02,90.07,89.95,89.96,4541.0,80.2867,80.3313,80.2243,80.2332,4541.0
2019-01-03 10:30:00,89.93,89.93,89.7,89.8,11097.0,80.2064,80.2064,80.0013,80.0905,11097.0
2019-01-03 10:35:00,89.76,89.77,89.47,89.55,31201.0,80.0548,80.0637,79.7962,79.8675,31201.0
2019-01-03 10:40:00,89.57,89.72,89.48,89.55,14516.0,79.8854,80.0191,79.8051,79.8675,14516.0
2019-01-03 10:45:00,89.55,89.78,89.54,89.6,7084.0,79.8675,80.0727,79.8586,79.9121,7084.0
2019-01-03 10:50:00,89.55,89.81,89.53,89.7,10438.0,79.8675,80.0994,79.8497,80.0013,10438.0
2019-01-03 10:55:00,89.73,89.97,89.72,89.97,4178.0,80.0281,80.2421,80.0191,80.2421,4178.0
2019-01-03 11:00:00,90.02,90.08,89.97,90.04,4650.0,80.2867,80.3402,80.2421,80.3045,4650.0
2019-01-03 11:05:00,90.03,90.03,89.88,89.93,21751.0,80.2956,80.2956,80.1618,80.2064,21751.0
2019-01-03 11:10:00,89.91,90.27,89.9,90.23,19247.0,80.1886,80.5097,80.1797,80.474,19247.0
2019-01-03 11:15:00,90.25,90.36,90.24,90.26,11612.0,80.4918,80.5899,80.4829,80.5008,11612.0
2019-01-03 11:20:00,90.29,90.46,90.26,90.34,15880.0,80.5275,80.6791,80.5008,80.5721,15880.0
2019-01-03 11:25:00,90.34,90.34,90.17,90.17,7148.0,80.5721,80.5721,80.4205,80.4205,7148.0
2019-01-03 11:30:00,90.24,90.32,90.12,90.22,31216.0,80.4829,80.5543,80.3759,80.4651,31216.0
2019-01-03 11:35:00,90.25,90.78,90.25,90.78,20850.0,80.4918,80.9645,80.4918,80.9645,20850.0
2019-01-03 11:40:00,90.79,91.11,90.77,91.06,27650.0,80.9734,81.2588,80.9556,81.2143,27650.0
2019-01-03 11:45:00,90.98,91.03,90.89,90.9,24716.0,81.1429,81.1875,81.0626,81.0716,24716.0
2019-01-03 11:50:00,90.93,91.02,90.75,90.79,40749.0,81.0983,81.1786,80.9378,80.9734,40749.0
2019-01-03 11:55:00,90.72,90.89,90.69,90.74,69042.0,80.911,81.0626,80.8843,80.9289,69042.0
2019-01-03 12:00:00,90.71,90.8,90.55,90.55,58334.0,80.9021,80.9824,80.7594,80.7594,58334.0
2019-01-03 12:05:00,90.58,90.58,90.49,90.53,13842.0,80.7862,80.7862,80.7059,80.7416,13842.0
2019-01-03 12:10:00,90.54,90.76,90.52,90.69,20631.0,80.7505,80.9467,80.7326,80.8843,20631.0
2019-01-03 12:15:00,90.75,90.76,90.5,90.57,6945.0,80.9378,80.9467,80.7148,80.7772,6945.0
2019-01-03 12:20:00,90.56,90.74,90.55,90.7,6636.0,80.7683,80.9289,80.7594,80.8932,6636.0
2019-01-03 12:25:00,90.69,90.69,90.49,90.58,2147.0,80.8843,80.8843,80.7059,80.7862,2147.0
2019-01-03 12:30:00,90.55,90.74,90.55,90.65,19877.0,80.7594,80.9289,80.7594,80.8486,19877.0
2019-01-03 12:35:00,90.67,90.67,90.38,90.43,12316.0,80.8664,80.8664,80.6078,80.6524,12316.0
2019-01-03 12:40:00,90.49,90.56,90.45,90.46,1756.0,80.7059,80.7683,80.6702,80.6791,1756.0
2019-01-03 12:45:00,90.54,90.68,90.49,90.61,12365.0,80.7505,80.8753,80.7059,80.8129,12365.0
2019-01-03 12:50:00,90.69,90.77,90.68,90.74,9770.0,80.8843,80.9556,80.8753,80.9289,9770.0
2019-01-03 12:55:00,90.77,90.78,90.63,90.75,109748.0,80.9556,80.9645,80.8307,80.9378,109748.0
2019-01-03 13:00:00,90.72,90.72,90.47,90.52,4518.0,80.911,80.911,80.688,80.7326,4518.0
2019-01-03 13:05:00,90.55,90.55,90.39,90.39,9945.0,80.7594,80.7594,80.6167,80.6167,9945.0
2019-01-03 13:10:00,90.41,90.5,90.33,90.43,37487.0,80.6345,80.7148,80.5632,80.6524,37487.0
2019-01-03 13:15:00,90.46,90.46,89.89,90.01,67095.0,80.6791,80.6791,80.1708,80.2778,67095.0
2019-01-03 13:20:00,90.01,90.17,90.01,90.12,6433.0,80.2778,80.4205,80.2778,80.3759,6433.0
2019-01-03 13:25:00,90.11,90.24,90.09,90.19,6052.0,80.367,80.4829,80.3491,80.4383,6052.0
2019-01-03 13:30:00,90.15,90.25,90.15,90.16,2089.0,80.4026,80.4918,80.4026,80.4116,2089.0
2019-01-03 13:35:00,90.09,90.39,90.08,90.39,19443.0,80.3491,80.6167,80.3402,80.6167,19443.0
2019-01-03 13:40:00,90.36,90.49,90.33,90.47,7226.0,80.5899,80.7059,80.5632,80.688,7226.0
2019-01-03 13:45:00,90.45,90.45,90.26,90.29,8553.0,80.6702,80.6702,80.5008,80.5275,8553.0
2019-01-03 13:50:00,90.29,90.3,90.12,90.14,27719.0,80.5275,80.5364,80.3759,80.3937,27719.0
2019-01-03 13:55:00,90.11,90.13,90.03,90.1,9730.0,80.367,80.3848,80.2956,80.3581,9730.0
2019-01-03 14:00:00,90.07,90.18,90.06,90.1,15293.0,80.3313,80.4294,80.3224,80.3581,15293.0
2019-01-03 14:05:00,90.06,90.25,90.06,90.22,10240.0,80.3224,80.4918,80.3224,80.4651,10240.0
2019-01-03 14:10:00,90.21,90.32,90.18,90.19,32602.0,80.4562,80.5543,80.4294,80.4383,32602.0
2019-01-03 14:15:00,90.17,90.32,90.1,90.31,6003.0,80.4205,80.5543,80.3581,80.5453,6003.0
2019-01-03 14:20:00,90.28,90.3,90.2,90.24,15891.0,80.5186,80.5364,80.4472,80.4829,15891.0
2019-01-03 14:25:00,90.22,90.47,90.17,90.46,45247.0,80.4651,80.688,80.4205,80.6791,45247.0
2019-01-03 14:30:00,90.5,90.59,90.36,90.37,14257.0,80.7148,80.7951,80.5899,80.5989,14257.0
2019-01-03 14:35:00,90.44,90.44,90.24,90.34,10365.0,80.6613,80.6613,80.4829,80.5721,10365.0
2019-01-03 14:40:00,90.38,90.4,90.19,90.26,7930.0,80.6078,80.6256,80.4383,80.5008,7930.0
2019-01-03 14:45:00,90.18,90.25,90.05,90.1,16192.0,80.4294,80.4918,80.3135,80.3581,16192.0
2019-01-03 14:50:00,90.08,90.13,90.0,90.02,36751.0,80.3402,80.3848,80.2689,80.2867,36751.0
2019-01-03 14:55:00,90.0,90.02,89.82,89.99,13805.0,80.2689,80.2867,80.1083,80.2599,13805.0
2019-01-03 15:00:00,89.99,90.02,89.87,89.89,37416.0,80.2599,80.2867,80.1529,80.1708,37416.0
2019-01-03 15:05:00,89.89,89.97,89.83,89.91,18615.0,80.1708,80.2421,80.1172,80.1886,18615.0
2019-01-03 15:10:00,89.86,89.9,89.75,89.77,17913.0,80.144,80.1797,80.0459,80.0637,17913.0
2019-01-03 15:15:00,89.75,89.96,89.73,89.91,24913.0,80.0459,80.2332,80.0281,80.1886,24913.0
2019-01-03 15:20:00,89.9,90.0,89.81,89.84,24883.0,80.1797,80.2689,80.0994,80.1262,24883.0
2019-01-03 15:25:00,89.8,89.95,89.77,89.84,17352.0,80.0905,80.2243,80.0637,80.1262,17352.0
2019-01-03 15:30:00,89.84,90.13,89.8,90.05,29208.0,80.1262,80.3848,80.0905,80.3135,29208.0
2019-01-03 15:35:00,90.04,90.1,89.8,89.81,64122.0,80.3045,80.3581,80.0905,80.0994,64122.0
2019-01-03 15:40:00,89.8,89.92,89.75,89.84,22661.0,80.0905,80.1975,80.0459,80.1262,22661.0
2019-01-03 15:45:00,89.85,89.96,89.85,89.86,33582.0,80.1351,80.2332,80.1351,80.144,33582.0
2019-01-03 15:50:00,89.89,89.94,89.73,89.81,66046.0,80.1708,80.2154,80.0281,80.0994,66046.0
2019-01-03 15:55:00,89.82,89.84,89.57,89.68,105926.0,80.1083,80.1262,79.8854,79.9835,105926.0
2019-01-04 09:30:00,90.76,90.96,90.72,90.93,27337.0,80.9467,81.1251,80.911,81.0983,27337.0
2019-01-04 09:35:00,90.91,91.2,90.89,91.1,23336.0,81.0805,81.3391,81.0626,81.2499,23336.0
2019-01-04 09:40:00,91.09,91.37,91.04,91.27,45550.0,81.241,81.4907,81.1964,81.4016,45550.0
2019-01-04 09:45:00,91.33,91.37,91.23,91.34,31218.0,81.4551,81.4907,81.3659,81.464,31218.0
2019-01-04 09:50:00,91.36,91.53,91.34,91.49,19062.0,81.4818,81.6334,81.464,81.5978,19062.0
2019-01-04 09:55:00,91.41,91.53,91.33,91.48,5284.0,81.5264,81.6334,81.4551,81.5888,5284.0
2019-01-04 10:00:00,91.5,91.7,91.5,91.67,15942.0,81.6067,81.7851,81.6067,81.7583,15942.0
2019-01-04 10:05:00,91.68,91.7,91.55,91.61,3896.0,81.7672,81.7851,81.6513,81.7048,3896.0
2019-01-04 10:10:00,91.66,91.67,91.44,91.44,16036.0,81.7494,81.7583,81.5532,81.5532,16036.0
2019-01-04 10:15:00,91.44,91.5,91.42,91.44,10300.0,81.5532,81.6067,81.5353,81.5532,10300.0
2019-01-04 10:20:00,91.4,91.95,91.23,91.9,15937.0,81.5175,82.008,81.3659,81.9634,15937.0
2019-01-04 10:25:00,91.93,92.23,91.93,92.23,5967.0,81.9902,82.2578,81.9902,82.2578,5967.0
2019-01-04 10:30:00,92.23,92.36,92.05,92.06,3990.0,82.2578,82.3737,82.0972,82.1061,3990.0
2019-01-04 10:35:00,92.04,92.18,92.03,92.06,9736.0,82.0883,82.2132,82.0794,82.1061,9736.0
2019-01-04 10:40:00,92.1,92.11,91.89,91.93,13198.0,82.1418,82.1507,81.9545,81.9902,13198.0
2019-01-04 10:45:00,91.91,92.1,91.9,91.91,10603.0,81.9724,82.1418,81.9634,81.9724,10603.0
2019-01-04 10:50:00,91.96,92.13,91.94,92.03,9371.0,82.0169,82.1686,81.9991,82.0794,9371.0
2019-01-04 10:55:00,92.02,92.18,92.02,92.14,95317.0,82.0705,82.2132,82.0705,82.1775,95317.0
2019-01-04 11:00:00,92.18,92.46,92.13,92.44,5531.0,82.2132,82.4629,82.1686,82.445,5531.0
2019-01-04 11:05:00,92.46,92.46,92.3,92.4,9370.0,82.4629,82.4629,82.3202,82.4094,9370.0
2019-01-04 11:10:00,92.39,92.5,92.27,92.27,45783.0,82.4005,82.4986,82.2934,82.2934,45783.0
2019-01-04 11:15:00,92.24,92.26,92.09,92.21,9439.0,82.2667,82.2845,82.1329,82.2399,9439.0
2019-01-04 11:20:00,92.22,92.23,92.0,92.01,4741.0,82.2488,82.2578,82.0526,82.0615,4741.0
2019-01-04 11:25:00,92.02,92.04,91.89,91.97,5739.0,82.0705,82.0883,81.9545,82.0259,5739.0
2019-01-04 11:30:00,91.86,92.09,91.84,92.08,17517.0,81.9278,82.1329,81.9099,82.124,17517.0
2019-01-04 11:35:00,92.06,92.06,91.87,91.91,15262.0,82.1061,82.1061,81.9367,81.9724,15262.0
2019-01-04 11:40:00,91.96,92.13,91.94,92.03,8820.0,82.0169,82.1686,81.9991,82.0794,8820.0
2019-01-04 11:45:00,92.06,92.26,92.06,92.21,8729.0,82.1061,82.2845,82.1061,82.2399,8729.0
2019-01-04 11:50:00,92.27,92.38,92.26,92.38,7388.0,82.2934,82.3915,82.2845,82.3915,7388.0
2019-01-04 11:55:00,92.35,92.36,92.2,92.27,18325.0,82.3648,82.3737,82.231,82.2934,18325.0
2019-01-04 12:00:00,92.26,92.27,92.03,92.07,6624.0,82.2845,82.2934,82.0794,82.1151,6624.0
2019-01-04 12:05:00,92.09,92.26,92.09,92.25,9027.0,82.1329,82.2845,82.1329,82.2756,9027.0
2019-01-04 12:10:00,92.23,92.32,92.22,92.32,35075.0,82.2578,82.338,82.2488,82.338,35075.0
2019-01-04 12:15:00,92.31,92.51,92.3,92.51,17489.0,82.3291,82.5075,82.3202,82.5075,17489.0
2019-01-04 12:20:00,92.5,92.56,92.44,92.44,7789.0,82.4986,82.5521,82.445,82.445,7789.0
2019-01-04 12:25:00,92.46,92.52,92.44,92.48,58451.0,82.4629,82.5164,82.445,82.4807,58451.0
2019-01-04 12:30:00,92.47,92.5,92.41,92.5,8806.0,82.4718,82.4986,82.4183,82.4986,8806.0
2019-01-04 12:35:00,92.45,92.53,92.45,92.53,1013.0,82.454,82.5253,82.454,82.5253,1013.0
2019-01-04 12:40:00,92.57,92.67,92.57,92.66,4364.0,82.561,82.6502,82.561,82.6413,4364.0
2019-01-04 12:45:00,92.59,92.69,92.57,92.67,5971.0,82.5788,82.668,82.561,82.6502,5971.0
2019-01-04 12:50:00,92.69,92.74,92.64,92.66,14245.0,82.668,82.7126,82.6234,82.6413,14245.0
2019-01-04 12:55:00,92.68,92.78,92.64,92.66,19854.0,82.6591,82.7483,82.6234,82.6413,19854.0
2019-01-04 13:00:00,92.67,92.82,92.67,92.82,16060.0,82.6502,82.784,82.6502,82.784,16060.0
2019-01-04 13:05:00,92.82,92.93,92.81,92.92,20161.0,82.784,82.8821,82.775,82.8731,20161.0
2019-01-04 13:10:00,92.91,92.92,92.74,92.74,15386.0,82.8642,82.8731,82.7126,82.7126,15386.0
2019-01-04 13:15:00,92.73,92.78,92.69,92.76,12333.0,82.7037,82.7483,82.668,82.7304,12333.0
2019-01-04 13:20:00,92.74,92.79,92.64,92.64,18065.0,82.7126,82.7572,82.6234,82.6234,18065.0
2019-01-04 13:25:00,92.64,92.69,92.63,92.68,5372.0,82.6234,82.668,82.6145,82.6591,5372.0
2019-01-04 13:30:00,92.69,92.82,92.68,92.71,11716.0,82.668,82.784,82.6591,82.6859,11716.0
2019-01-04 13:35:00,92.72,92.72,92.55,92.55,7738.0,82.6948,82.6948,82.5432,82.5432,7738.0
2019-01-04 13:40:00,92.56,92.56,92.37,92.43,8657.0,82.5521,82.5521,82.3826,82.4361,8657.0
2019-01-04 13:45:00,92.42,92.55,92.35,92.54,13448.0,82.4272,82.5432,82.3648,82.5342,13448.0
2019-01-04 13:50:00,92.55,92.61,92.5,92.57,4141.0,82.5432,82.5967,82.4986,82.561,4141.0
2019-01-04 13:55:00,92.57,92.57,92.42,92.48,5693.0,82.561,82.561,82.4272,82.4807,5693.0
2019-01-04 14:00:00,92.54,92.56,92.42,92.48,6899.0,82.5342,82.5521,82.4272,82.4807,6899.0
2019-01-04 14:05:00,92.49,92.49,92.3,92.35,9592.0,82.4896,82.4896,82.3202,82.3648,9592.0
2019-01-04 14:10:00,92.37,92.44,92.37,92.39,7509.0,82.3826,82.445,82.3826,82.4005,7509.0
2019-01-04 14:15:00,92.39,92.5,92.34,92.43,15792.0,82.4005,82.4986,82.3559,82.4361,15792.0
2019-01-04 14:20:00,92.43,92.6,92.42,92.6,8133.0,82.4361,82.5877,82.4272,82.5877,8133.0
2019-01-04 14:25:00,92.59,92.62,92.55,92.57,6710.0,82.5788,82.6056,82.5432,82.561,6710.0
2019-01-04 14:30:00,92.56,92.66,92.55,92.64,10082.0,82.5521,82.6413,82.5432,82.6234,10082.0
2019-01-04 14:35:00,92.68,92.73,92.65,92.68,6622.0,82.6591,82.7037,82.6323,82.6591,6622.0
2019-01-04 14:40:00,92.69,92.76,92.64,92.69,19947.0,82.668,82.7304,82.6234,82.668,19947.0
2019-01-04 14:45:00,92.68,92.68,92.39,92.54,11464.0,82.6591,82.6591,82.4005,82.5342,11464.0
2019-01-04 14:50:00,92.5,92.54,92.45,92.48,9274.0,82.4986,82.5342,82.454,82.4807,9274.0
2019-01-04 14:55:00,92.47,92.5,92.34,92.37,41713.0,82.4718,82.4986,82.3559,82.3826,41713.0
2019-01-04 15:00:00,92.36,92.61,92.35,92.6,11570.0,82.3737,82.5967,82.3648,82.5877,11570.0
2019-01-04 15:05:00,92.6,92.64,92.53,92.53,16869.0,82.5877,82.6234,82.5253,82.5253,16869.0
2019-01-04 15:10:00,92.49,92.61,92.48,92.61,7315.0,82.4896,82.5967,82.4807,82.5967,7315.0
2019-01-04 15:15:00,92.64,92.72,92.57,92.66,15753.0,82.6234,82.6948,82.561,82.6413,15753.0
2019-01-04 15:20:00,92.68,92.68,92.4,92.41,8994.0,82.6591,82.6591,82.4094,82.4183,8994.0
2019-01-04 15:25:00,92.4,92.45,92.33,92.44,17501.0,82.4094,82.454,82.3469,82.445,17501.0
2019-01-04 15:30:00,92.44,92.61,92.44,92.61,10756.0,82.445,82.5967,82.445,82.5967,10756.0
2019-01-04 15:35:00,92.62,92.64,92.5,92.5,15673.0,82.6056,82.6234,82.4986,82.4986,15673.0
2019-01-04 15:40:00,92.52,92.57,92.48,92.55,53915.0,82.5164,82.561,82.4807,82.5432,53915.0
2019-01-04 15:45:00,92.57,92.71,92.57,92.62,35477.0,82.561,82.6859,82.561,82.6056,35477.0
2019-01-04 15:50:00,92.62,92.67,92.53,92.53,14499.0,82.6056,82.6502,82.5253,82.5253,14499.0
2019-01-04 15:55:00,92.54,92.75,92.54,92.65,40138.0,82.5342,82.7215,82.5342,82.6323,40138.0
2019-01-07 09:30:00,92.78,92.81,92.7,92.75,19846.0,82.7483,82.775,82.6769,82.7215,19846.0
2019-01-07 09:35:00,92.66,92.66,92.43,92.61,7156.0,82.6413,82.6413,82.4361,82.5967,7156.0
2019-01-07 09:40:00,92.67,92.87,92.67,92.81,8028.0,82.6502,82.8286,82.6502,82.775,8028.0
2019-01-07 09:45:00,92.79,92.88,92.7,92.7,4794.0,82.7572,82.8375,82.6769,82.6769,4794.0
2019-01-07 09:50:00,92.64,92.64,92.49,92.54,9181.0,82.6234,82.6234,82.4896,82.5342,9181.0
2019-01-07 09:55:00,92.58,92.82,92.55,92.8,9184.0,82.5699,82.784,82.5432,82.7661,9184.0
2019-01-07 10:00:00,92.78,93.0,92.69,93.0,10694.0,82.7483,82.9445,82.668,82.9445,10694.0
2019-01-07 10:05:00,93.06,93.07,92.96,92.99,2044.0,82.998,83.0069,82.9088,82.9356,2044.0
2019-01-07 10:10:00,93.04,93.04,92.9,92.92,1815.0,82.9802,82.9802,82.8553,82.8731,1815.0
2019-01-07 10:15:00,92.88,93.04,92.88,92.97,4458.0,82.8375,82.9802,82.8375,82.9177,4458.0
2019-01-07 10:20:00,92.95,93.02,92.83,93.02,3670.0,82.8999,82.9623,82.7929,82.9623,3670.0
2019-01-07 10:25:00,93.01,93.15,93.01,93.02,6085.0,82.9534,83.0783,82.9534,82.9623,6085.0
2019-01-07 10:30:00,93.04,93.23,93.04,93.23,1411.0,82.9802,83.1496,82.9802,83.1496,1411.0
2019-01-07 10:35:00,93.34,93.34,93.16,93.22,10674.0,83.2477,83.2477,83.0872,83.1407,10674.0
2019-01-07 10:40:00,93.19,93.4,93.17,93.34,88183.0,83.114,83.3012,83.0961,83.2477,88183.0
2019-01-07 10:45:00,93.34,93.42,93.34,93.38,21913.0,83.2477,83.3191,83.2477,83.2834,21913.0
2019-01-07 10:50:00,93.4,93.51,93.38,93.51,15111.0,83.3012,83.3994,83.2834,83.3994,15111.0
2019-01-07 10:55:00,93.43,93.45,93.35,93.45,6775.0,83.328,83.3458,83.2567,83.3458,6775.0
2019-01-07 11:00:00,93.41,93.6,93.38,93.55,2545.0,83.3102,83.4796,83.2834,83.435,2545.0
2019-01-07 11:05:00,93.55,93.57,93.4,93.49,9335.0,83.435,83.4529,83.3012,83.3815,9335.0
2019-01-07 11:10:00,93.5,93.57,93.48,93.52,14935.0,83.3904,83.4529,83.3726,83.4083,14935.0
2019-01-07 11:15:00,93.51,93.61,93.51,93.6,18090.0,83.3994,83.4885,83.3994,83.4796,18090.0
2019-01-07 11:20:00,93.6,93.67,93.57,93.61,7523.0,83.4796,83.5421,83.4529,83.4885,7523.0
2019-01-07 11:25:00,93.59,93.6,93.49,93.57,4252.0,83.4707,83.4796,83.3815,83.4529,4252.0
2019-01-07 11:30:00,93.6,93.6,93.51,93.56,5608.0,83.4796,83.4796,83.3994,83.4439,5608.0
2019-01-07 11:35:00,93.59,93.74,93.58,93.73,13785.0,83.4707,83.6045,83.4618,83.5956,13785.0
2019-01-07 11:40:00,93.72,93.81,93.67,93.81,18993.0,83.5866,83.6669,83.5421,83.6669,18993.0
2019-01-07 11:45:00,93.8,93.87,93.75,93.86,9902.0,83.658,83.7204,83.6134,83.7115,9902.0
2019-01-07 11:50:00,93.84,93.94,93.81,93.89,36770.0,83.6937,83.7829,83.6669,83.7383,36770.0
2019-01-07 11:55:00,93.91,94.07,93.91,94.07,10535.0,83.7561,83.8988,83.7561,83.8988,10535.0
2019-01-07 12:00:00,94.05,94.07,93.93,93.97,18122.0,83.881,83.8988,83.7739,83.8096,18122.0
2019-01-07 12:05:00,93.95,93.97,93.83,93.83,10772.0,83.7918,83.8096,83.6848,83.6848,10772.0
2019-01-07 12:10:00,93.88,93.9,93.84,93.9,8355.0,83.7293,83.7472,83.6937,83.7472,8355.0
2019-01-07 12:15:00,93.92,93.92,93.87,93.87,2505.0,83.765,83.765,83.7204,83.7204,2505.0
2019-01-07 12:20:00,93.88,93.98,93.86,93.98,11203.0,83.7293,83.8185,83.7115,83.8185,11203.0
2019-01-07 12:25:00,94.01,94.05,94.0,94.01,3571.0,83.8453,83.881,83.8364,83.8453,3571.0
2019-01-07 12:30:00,94.02,94.13,93.99,94.13,7998.0,83.8542,83.9523,83.8275,83.9523,7998.0
2019-01-07 12:35:00,94.08,94.15,94.07,94.15,4149.0,83.9077,83.9702,83.8988,83.9702,4149.0
2019-01-07 12:40:00,94.11,94.12,94.05,94.07,3718.0,83.9345,83.9434,83.881,83.8988,3718.0
2019-01-07 12:45:00,94.08,94.17,94.06,94.08,7737.0,83.9077,83.988,83.8899,83.9077,7737.0
2019-01-07 12:50:00,94.08,94.09,93.99,94.09,2549.0,83.9077,83.9166,83.8275,83.9166,2549.0
2019-01-07 12:55:00,94.09,94.17,94.05,94.12,3143.0,83.9166,83.988,83.881,83.9434,3143.0
2019-01-07 13:00:00,94.13,94.24,94.13,94.2,37126.0,83.9523,84.0504,83.9523,84.0147,37126.0
2019-01-07 13:05:00,94.2,94.2,94.13,94.18,4277.0,84.0147,84.0147,83.9523,83.9969,4277.0
2019-01-07 13:10:00,94.2,94.29,94.19,94.27,6414.0,84.0147,84.095,84.0058,84.0772,6414.0
2019-01-07 13:15:00,94.27,94.33,94.24,94.3,11643.0,84.0772,84.1307,84.0504,84.1039,11643.0
2019-01-07 13:20:00,94.32,94.34,94.25,94.28,10277.0,84.1218,84.1396,84.0593,84.0861,10277.0
2019-01-07 13:25:00,94.27,94.31,94.21,94.24,8643.0,84.0772,84.1129,84.0237,84.0504,8643.0
2019-01-07 13:30:00,94.23,94.31,94.18,94.31,12730.0,84.0415,84.1129,83.9969,84.1129,12730.0
2019-01-07 13:35:00,94.34,94.34,94.26,94.28,8552.0,84.1396,84.1396,84.0683,84.0861,8552.0
2019-01-07 13:40:00,94.25,94.29,94.21,94.27,75976.0,84.0593,84.095,84.0237,84.0772,75976.0
2019-01-07 13:45:00,94.25,94.25,94.01,94.01,27961.0,84.0593,84.0593,83.8453,83.8453,27961.0
2019-01-07 13:50:00,93.99,93.99,93.89,93.96,13420.0,83.8275,83.8275,83.7383,83.8007,13420.0
2019-01-07 13:55:00,93.95,94.0,93.9,93.91,6170.0,83.7918,83.8364,83.7472,83.7561,6170.0
2019-01-07 14:00:00,93.94,94.01,93.94,93.98,1732.0,83.7829,83.8453,83.7829,83.8185,1732.0
2019-01-07 14:05:00,93.96,93.96,93.83,93.86,1520.0,83.8007,83.8007,83.6848,83.7115,1520.0
2019-01-07 14:10:00,93.85,93.88,93.78,93.88,5015.0,83.7026,83.7293,83.6402,83.7293,5015.0
2019-01-07 14:15:00,93.88,93.94,93.83,93.93,14688.0,83.7293,83.7829,83.6848,83.7739,14688.0
2019-01-07 14:20:00,93.94,93.99,93.92,93.92,14733.0,83.7829,83.8275,83.765,83.765,14733.0
2019-01-07 14:25:00,93.92,93.96,93.83,93.84,5765.0,83.765,83.8007,83.6848,83.6937,5765.0
2019-01-07 14:30:00,93.8,93.89,93.79,93.82,19297.0,83.658,83.7383,83.6491,83.6758,19297.0
2019-01-07 14:35:00,93.8,93.82,93.74,93.74,7460.0,83.658,83.6758,83.6045,83.6045,7460.0
2019-01-07 14:40:00,93.73,93.83,93.72,93.76,13372.0,83.5956,83.6848,83.5866,83.6223,13372.0
2019-01-07 14:45:00,93.73,93.77,93.69,93.76,5585.0,83.5956,83.6312,83.5599,83.6223,5585.0
2019-01-07 14:50:00,93.76,93.76,93.57,93.61,4862.0,83.6223,83.6223,83.4529,83.4885,4862.0
2019-01-07 14:55:00,93.56,93.58,93.53,93.56,3255.0,83.4439,83.4618,83.4172,83.4439,3255.0
2019-01-07 15:00:00,93.56,93.77,93.56,93.77,5286.0,83.4439,83.6312,83.4439,83.6312,5286.0
2019-01-07 15:05:00,93.77,93.82,93.74,93.78,6121.0,83.6312,83.6758,83.6045,83.6402,6121.0
2019-01-07 15:10:00,93.8,93.86,93.73,93.84,6810.0,83.658,83.7115,83.5956,83.6937,6810.0
2019-01-07 15:15:00,93.88,93.91,93.83,93.88,5445.0,83.7293,83.7561,83.6848,83.7293,5445.0
2019-01-07 15:20:00,93.87,93.92,93.85,93.9,3855.0,83.7204,83.765,83.7026,83.7472,3855.0
2019-01-07 15:25:00,93.92,93.96,93.89,93.93,11506.0,83.765,83.8007,83.7383,83.7739,11506.0
2019-01-07 15:30:00,93.91,93.94,93.7,93.77,34103.0,83.7561,83.7829,83.5688,83.6312,34103.0
2019-01-07 15:35:00,93.8,93.88,93.79,93.81,2876.0,83.658,83.7293,83.6491,83.6669,2876.0
2019-01-07 15:40:00,93.79,93.8,93.69,93.77,13902.0,83.6491,83.658,83.5599,83.6312,13902.0
2019-01-07 15:45:00,93.78,93.88,93.78,93.87,30751.0,83.6402,83.7293,83.6402,83.7204,30751.0
2019-01-07 15:50:00,93.84,93.84,93.73,93.75,16140.0,83.6937,83.6937,83.5956,83.6134,16140.0
2019-01-07 15:55:00,93.75,93.82,93.59,93.61,38290.0,83.6134,83.6758,83.4707,83.4885,38290.0
2019-01-08 09:30:00,94.46,94.65,94.42,94.49,28213.0,84.2466,84.4161,84.211,84.2734,28213.0
2019-01-08 09:35:00,94.5,94.51,94.38,94.41,10147.0,84.2823,84.2912,84.1753,84.202,10147.0
2019-01-08 09:40:00,94.4,94.67,94.37,94.57,5207.0,84.1931,84.4339,84.1664,84.3447,5207.0
2019-01-08 09:45:00,94.55,94.56,94.29,94.36,6005.0,84.3269,84.3358,84.095,84.1574,6005.0
2019-01-08 09:50:00,94.38,94.38,94.23,94.23,4798.0,84.1753,84.1753,84.0415,84.0415,4798.0
2019-01-08 09:55:00,94.27,94.34,94.25,94.27,15553.0,84.0772,84.1396,84.0593,84.0772,15553.0
2019-01-08 10:00:00,94.35,94.45,94.3,94.43,6766.0,84.1485,84.2377,84.1039,84.2199,6766.0
2019-01-08 10:05:00,94.49,94.5,94.39,94.39,9988.0,84.2734,84.2823,84.1842,84.1842,9988.0
2019-01-08 10:10:00,94.42,94.42,94.02,94.03,62826.0,84.211,84.211,83.8542,83.8631,62826.0
2019-01-08 10:15:00,94.03,94.05,93.82,93.85,33322.0,83.8631,83.881,83.6758,83.7026,33322.0
2019-01-08 10:20:00,93.87,93.93,93.87,93.92,10112.0,83.7204,83.7739,83.7204,83.765,10112.0
2019-01-08 10:25:00,93.91,94.07,93.9,94.02,4855.0,83.7561,83.8988,83.7472,83.8542,4855.0
2019-01-08 10:30:00,94.02,94.09,93.81,93.87,12574.0,83.8542,83.9166,83.6669,83.7204,12574.0
2019-01-08 10:35:00,93.88,93.93,93.78,93.93,13733.0,83.7293,83.7739,83.6402,83.7739,13733.0
2019-01-08 10:40:00,93.93,93.93,93.74,93.75,25068.0,83.7739,83.7739,83.6045,83.6134,25068.0
2019-01-08 10:45:00,93.76,93.76,93.64,93.7,67679.0,83.6223,83.6223,83.5153,83.5688,67679.0
2019-01-08 10:50:00,93.73,93.73,93.56,93.59,20026.0,83.5956,83.5956,83.4439,83.4707,20026.0
2019-01-08 10:55:00,93.59,93.73,93.59,93.71,7687.0,83.4707,83.5956,83.4707,83.5777,7687.0
2019-01-08 11:00:00,93.73,93.86,93.73,93.86,2939.0,83.5956,83.7115,83.5956,83.7115,2939.0
2019-01-08 11:05:00,93.87,93.91,93.77,93.91,13806.0,83.7204,83.7561,83.6312,83.7561,13806.0
2019-01-08 11:10:00,93.86,93.87,93.77,93.77,3205.0,83.7115,83.7204,83.6312,83.6312,3205.0
2019-01-08 11:15:00,93.76,93.96,93.75,93.9,32131.0,83.6223,83.8007,83.6134,83.7472,32131.0
2019-01-08 11:20:00,93.89,93.94,93.86,93.92,3844.0,83.7383,83.7829,83.7115,83.765,3844.0
2019-01-08 11:25:00,93.9,93.92,93.81,93.82,4752.0,83.7472,83.765,83.6669,83.6758,4752.0
2019-01-08 11:30:00,93.75,93.76,93.66,93.66,15757.0,83.6134,83.6223,83.5331,83.5331,15757.0
2019-01-08 11:35:00,93.66,93.72,93.63,93.72,3728.0,83.5331,83.5866,83.5064,83.5866,3728.0
2019-01-08 11:40:00,93.71,93.79,93.71,93.71,1631.0,83.5777,83.6491,83.5777,83.5777,1631.0
2019-01-08 11:45:00,93.77,93.85,93.76,93.83,51047.0,83.6312,83.7026,83.6223,83.6848,51047.0
2019-01-08 11:50:00,93.83,93.85,93.75,93.83,59872.0,83.6848,83.7026,83.6134,83.6848,59872.0
2019-01-08 11:55:00,93.87,94.05,93.87,94.04,7442.0,83.7204,83.881,83.7204,83.872,7442.0
2019-01-08 12:00:00,94.03,94.1,94.0,94.1,17531.0,83.8631,83.9256,83.8364,83.9256,17531.0
2019-01-08 12:05:00,94.1,94.1,94.02,94.07,5694.0,83.9256,83.9256,83.8542,83.8988,5694.0
2019-01-08 12:10:00,94.07,94.14,94.03,94.14,2363.0,83.8988,83.9612,83.8631,83.9612,2363.0
2019-01-08 12:15:00,94.15,94.24,94.11,94.2,11296.0,83.9702,84.0504,83.9345,84.0147,11296.0
2019-01-08 12:20:00,94.19,94.21,94.18,94.2,3759.0,84.0058,84.0237,83.9969,84.0147,3759.0
2019-01-08 12:25:00,94.25,94.3,94.21,94.21,3266.0,84.0593,84.1039,84.0237,84.0237,3266.0
2019-01-08 12:30:00,94.23,94.25,94.19,94.19,2980.0,84.0415,84.0593,84.0058,84.0058,2980.0
2019-01-08 12:35:00,94.07,94.12,94.01,94.03,29010.0,83.8988,83.9434,83.8453,83.8631,29010.0
2019-01-08 12:40:00,94.06,94.17,94.06,94.15,4439.0,83.8899,83.988,83.8899,83.9702,4439.0
2019-01-08 12:45:00,94.14,94.19,93.88,93.89,10797.0,83.9612,84.0058,83.7293,83.7383,10797.0
2019-01-08 12:50:00,93.84,94.01,93.82,94.0,7001.0,83.6937,83.8453,83.6758,83.8364,7001.0
2019-01-08 12:55:00,94.01,94.04,93.98,94.01,1335.0,83.8453,83.872,83.8185,83.8453,1335.0
2019-01-08 13:00:00,94.01,94.13,93.93,94.09,15775.0,83.8453,83.9523,83.7739,83.9166,15775.0
2019-01-08 13:05:00,94.09,94.13,94.08,94.1,893.0,83.9166,83.9523,83.9077,83.9256,893.0
2019-01-08 13:10:00,94.13,94.24,94.07,94.23,7831.0,83.9523,84.0504,83.8988,84.0415,7831.0
2019-01-08 13:15:00,94.21,94.24,94.14,94.16,3607.0,84.0237,84.0504,83.9612,83.9791,3607.0
2019-01-08 13:20:00,94.19,94.27,94.18,94.2,4857.0,84.0058,84.0772,83.9969,84.0147,4857.0
2019-01-08 13:25:00,94.21,94.25,94.19,94.24,2097.0,84.0237,84.0593,84.0058,84.0504,2097.0
2019-01-08 13:30:00,94.24,94.35,94.22,94.33,3787.0,84.0504,84.1485,84.0326,84.1307,3787.0
2019-01-08 13:35:00,94.32,94.32,94.26,94.28,3811.0,84.1218,84.1218,84.0683,84.0861,3811.0
2019-01-08 13:40:00,94.26,94.29,94.22,94.22,1759.0,84.0683,84.095,84.0326,84.0326,1759.0
2019-01-08 13:45:00,94.19,94.28,94.13,94.28,4565.0,84.0058,84.0861,83.9523,84.0861,4565.0
2019-01-08 13:50:00,94.29,94.48,94.27,94.44,28435.0,84.095,84.2645,84.0772,84.2288,28435.0
2019-01-08 13:55:00,94.44,94.44,94.38,94.4,6074.0,84.2288,84.2288,84.1753,84.1931,6074.0
2019-01-08 14:00:00,94.33,94.43,94.33,94.36,1954.0,84.1307,84.2199,84.1307,84.1574,1954.0
2019-01-08 14:05:00,94.39,94.39,94.31,94.36,5604.0,84.1842,84.1842,84.1129,84.1574,5604.0
2019-01-08 14:10:00,94.36,94.42,94.35,94.42,2059.0,84.1574,84.211,84.1485,84.211,2059.0
2019-01-08 14:15:00,94.42,94.48,94.4,94.4,30048.0,84.211,84.2645,84.1931,84.1931,30048.0
2019-01-08 14:20:00,94.38,94.39,94.28,94.3,9973.0,84.1753,84.1842,84.0861,84.1039,9973.0
2019-01-08 14:25:00,94.3,94.37,94.3,94.35,6096.0,84.1039,84.1664,84.1039,84.1485,6096.0
2019-01-08 14:30:00,94.33,94.42,94.32,94.41,17026.0,84.1307,84.211,84.1218,84.202,17026.0
2019-01-08 14:35:00,94.35,94.46,94.34,94.44,8589.0,84.1485,84.2466,84.1396,84.2288,8589.0
2019-01-08 14:40:00,94.45,94.47,94.43,94.45,15360.0,84.2377,84.2556,84.2199,84.2377,15360.0
2019-01-08 14:45:00,94.44,94.48,94.36,94.46,8508.0,84.2288,84.2645,84.1574,84.2466,8508.0
2019-01-08 14:50:00,94.46,94.46,94.32,94.41,6753.0,84.2466,84.2466,84.1218,84.202,6753.0
2019-01-08 14:55:00,94.35,94.4,94.34,94.4,2327.0,84.1485,84.1931,84.1396,84.1931,2327.0
2019-01-08 15:00:00,94.37,94.43,94.34,94.34,5553.0,84.1664,84.2199,84.1396,84.1396,5553.0
2019-01-08 15:05:00,94.35,94.41,94.24,94.39,4956.0,84.1485,84.202,84.0504,84.1842,4956.0
2019-01-08 15:10:00,94.37,94.44,94.35,94.44,24808.0,84.1664,84.2288,84.1485,84.2288,24808.0
2019-01-08 15:15:00,94.43,94.49,94.41,94.48,6790.0,84.2199,84.2734,84.202,84.2645,6790.0
2019-01-08 15:20:00,94.48,94.52,94.42,94.5,52143.0,84.2645,84.3001,84.211,84.2823,52143.0
2019-01-08 15:25:00,94.5,94.56,94.46,94.55,49623.0,84.2823,84.3358,84.2466,84.3269,49623.0
2019-01-08 15:30:00,94.56,94.67,94.55,94.61,19700.0,84.3358,84.4339,84.3269,84.3804,19700.0
2019-01-08 15:35:00,94.64,94.67,94.61,94.64,4602.0,84.4072,84.4339,84.3804,84.4072,4602.0
2019-01-08 15:40:00,94.64,94.65,94.53,94.61,16007.0,84.4072,84.4161,84.3091,84.3804,16007.0
2019-01-08 15:45:00,94.62,94.69,94.59,94.59,27043.0,84.3893,84.4518,84.3626,84.3626,27043.0
2019-01-08 15:50:00,94.57,94.63,94.52,94.62,22269.0,84.3447,84.3983,84.3001,84.3893,22269.0
2019-01-08 15:55:00,94.63,94.65,94.57,94.63,48771.0,84.3983,84.4161,84.3447,84.3983,48771.0
2019-01-09 09:30:00,94.97,95.14,94.88,95.14,11106.0,84.7015,84.8531,84.6212,84.8531,11106.0
2019-01-09 09:35:00,95.11,95.14,95.02,95.03,6585.0,84.8264,84.8531,84.7461,84.755,6585.0
2019-01-09 09:40:00,94.97,95.1,94.95,95.01,8190.0,84.7015,84.8174,84.6837,84.7372,8190.0
2019-01-09 09:45:00,95.03,95.08,94.93,95.04,7589.0,84.755,84.7996,84.6658,84.7639,7589.0
2019-01-09 09:50:00,95.05,95.32,95.05,95.27,37406.0,84.7728,85.0136,84.7728,84.9691,37406.0
2019-01-09 09:55:00,95.2,95.27,95.2,95.27,3532.0,84.9066,84.9691,84.9066,84.9691,3532.0
2019-01-09 10:00:00,95.28,95.34,95.21,95.3,112710.0,84.978,85.0315,84.9155,84.9958,112710.0
2019-01-09 10:05:00,95.31,95.35,95.11,95.25,19742.0,85.0047,85.0404,84.8264,84.9512,19742.0
2019-01-09 10:10:00,95.25,95.31,95.15,95.16,6774.0,84.9512,85.0047,84.862,84.8709,6774.0
2019-01-09 10:15:00,95.09,95.22,95.08,95.17,3184.0,84.8085,84.9245,84.7996,84.8799,3184.0
2019-01-09 10:20:00,95.24,95.26,95.2,95.25,9739.0,84.9423,84.9601,84.9066,84.9512,9739.0
2019-01-09 10:25:00,95.27,95.29,95.17,95.2,18957.0,84.9691,84.9869,84.8799,84.9066,18957.0
2019-01-09 10:30:00,95.19,95.19,94.91,94.91,14747.0,84.8977,84.8977,84.648,84.648,14747.0
2019-01-09 10:35:00,94.92,95.01,94.88,94.94,16789.0,84.6569,84.7372,84.6212,84.6747,16789.0
2019-01-09 10:40:00,94.91,94.94,94.74,94.74,5936.0,84.648,84.6747,84.4964,84.4964,5936.0
2019-01-09 10:45:00,94.7,94.73,94.62,94.72,6800.0,84.4607,84.4874,84.3893,84.4785,6800.0
2019-01-09 10:50:00,94.74,94.84,94.73,94.78,64122.0,84.4964,84.5855,84.4874,84.532,64122.0
2019-01-09 10:55:00,94.76,94.83,94.76,94.8,4874.0,84.5142,84.5766,84.5142,84.5499,4874.0
2019-01-09 11:00:00,94.83,95.1,94.82,95.05,16730.0,84.5766,84.8174,84.5677,84.7728,16730.0
2019-01-09 11:05:00,95.08,95.11,95.02,95.02,8366.0,84.7996,84.8264,84.7461,84.7461,8366.0
2019-01-09 11:10:00,95.09,95.18,95.02,95.1,8400.0,84.8085,84.8888,84.7461,84.8174,8400.0
2019-01-09 11:15:00,95.12,95.12,95.02,95.11,8052.0,84.8353,84.8353,84.7461,84.8264,8052.0
2019-01-09 11:20:00,95.09,95.26,95.0,95.23,7414.0,84.8085,84.9601,84.7282,84.9334,7414.0
2019-01-09 11:25:00,95.25,95.31,95.19,95.25,9586.0,84.9512,85.0047,84.8977,84.9512,9586.0
2019-01-09 11:30:00,95.26,95.26,95.18,95.22,9217.0,84.9601,84.9601,84.8888,84.9245,9217.0
2019-01-09 11:35:00,95.26,95.32,95.21,95.26,19118.0,84.9601,85.0136,84.9155,84.9601,19118.0
2019-01-09 11:40:00,95.27,95.29,95.2,95.23,11156.0,84.9691,84.9869,84.9066,84.9334,11156.0
2019-01-09 11:45:00,95.24,95.4,95.23,95.36,8335.0,84.9423,85.085,84.9334,85.0493,8335.0
2019-01-09 11:50:00,95.36,95.52,95.33,95.47,9451.0,85.0493,85.192,85.0226,85.1474,9451.0
2019-01-09 11:55:00,95.48,95.48,95.33,95.34,4954.0,85.1563,85.1563,85.0226,85.0315,4954.0
2019-01-09 12:00:00,95.32,95.38,95.31,95.34,2814.0,85.0136,85.0672,85.0047,85.0315,2814.0
2019-01-09 12:05:00,95.36,95.38,95.27,95.29,4656.0,85.0493,85.0672,84.9691,84.9869,4656.0
2019-01-09 12:10:00,95.29,95.36,95.29,95.34,4840.0,84.9869,85.0493,84.9869,85.0315,4840.0
2019-01-09 12:15:00,95.38,95.4,95.34,95.4,27068.0,85.0672,85.085,85.0315,85.085,27068.0
2019-01-09 12:20:00,95.42,95.44,95.39,95.44,2950.0,85.1028,85.1207,85.0761,85.1207,2950.0
2019-01-09 12:25:00,95.45,95.46,95.4,95.4,5339.0,85.1296,85.1385,85.085,85.085,5339.0
2019-01-09 12:30:00,95.42,95.47,95.41,95.45,11970.0,85.1028,85.1474,85.0939,85.1296,11970.0
2019-01-09 12:35:00,95.47,95.52,95.42,95.48,11265.0,85.1474,85.192,85.1028,85.1563,11265.0
2019-01-09 12:40:00,95.48,95.49,95.44,95.49,7307.0,85.1563,85.1653,85.1207,85.1653,7307.0
2019-01-09 12:45:00,95.49,95.61,95.48,95.53,12782.0,85.1653,85.2723,85.1563,85.2009,12782.0
2019-01-09 12:50:00,95.54,95.6,95.54,95.58,2753.0,85.2099,85.2634,85.2099,85.2455,2753.0
2019-01-09 12:55:00,95.57,95.62,95.56,95.61,2086.0,85.2366,85.2812,85.2277,85.2723,2086.0
2019-01-09 13:00:00,95.61,95.62,95.53,95.56,2636.0,85.2723,85.2812,85.2009,85.2277,2636.0
2019-01-09 13:05:00,95.54,95.55,95.47,95.51,4924.0,85.2099,85.2188,85.1474,85.1831,4924.0
2019-01-09 13:10:00,95.5,95.5,95.45,95.49,2759.0,85.1742,85.1742,85.1296,85.1653,2759.0
2019-01-09 13:15:00,95.53,95.56,95.48,95.55,16600.0,85.2009,85.2277,85.1563,85.2188,16600.0
2019-01-09 13:20:00,95.56,95.57,95.54,95.55,4647.0,85.2277,85.2366,85.2099,85.2188,4647.0
2019-01-09 13:25:00,95.57,95.58,95.53,95.53,7934.0,85.2366,85.2455,85.2009,85.2009,7934.0
2019-01-09 13:30:00,95.54,95.56,95.43,95.43,7736.0,85.2099,85.2277,85.1118,85.1118,7736.0
2019-01-09 13:35:00,95.45,95.45,95.41,95.41,4417.0,85.1296,85.1296,85.0939,85.0939,4417.0
2019-01-09 13:40:00,95.41,95.46,95.41,95.44,1998.0,85.0939,85.1385,85.0939,85.1207,1998.0
2019-01-09 13:45:00,95.45,95.47,95.42,95.44,13542.0,85.1296,85.1474,85.1028,85.1207,13542.0
2019-01-09 13:50:00,95.43,95.43,95.3,95.33,18983.0,85.1118,85.1118,84.9958,85.0226,18983.0
2019-01-09 13:55:00,95.35,95.4,95.34,95.4,5747.0,85.0404,85.085,85.0315,85.085,5747.0
2019-01-09 14:00:00,95.38,95.61,95.38,95.47,11139.0,85.0672,85.2723,85.0672,85.1474,11139.0
2019-01-09 14:05:00,95.51,95.66,95.48,95.63,4979.0,85.1831,85.3169,85.1563,85.2901,4979.0
2019-01-09 14:10:00,95.62,95.62,95.48,95.54,10746.0,85.2812,85.2812,85.1563,85.2099,10746.0
2019-01-09 14:15:00,95.53,95.54,95.25,95.26,28136.0,85.2009,85.2099,84.9512,84.9601,28136.0
2019-01-09 14:20:00,95.21,95.25,95.12,95.2,7921.0,84.9155,84.9512,84.8353,84.9066,7921.0
2019-01-09 14:25:00,95.19,95.25,95.16,95.21,13686.0,84.8977,84.9512,84.8709,84.9155,13686.0
2019-01-09 14:30:00,95.2,95.32,95.15,95.3,5985.0,84.9066,85.0136,84.862,84.9958,5985.0
2019-01-09 14:35:00,95.32,95.37,95.29,95.35,4381.0,85.0136,85.0582,84.9869,85.0404,4381.0
2019-01-09 14:40:00,95.34,95.44,95.32,95.42,115766.0,85.0315,85.1207,85.0136,85.1028,115766.0
2019-01-09 14:45:00,95.44,95.53,95.43,95.5,6376.0,85.1207,85.2009,85.1118,85.1742,6376.0
2019-01-09 14:50:00,95.58,95.58,95.5,95.54,6956.0,85.2455,85.2455,85.1742,85.2099,6956.0
2019-01-09 14:55:00,95.54,95.54,95.48,95.49,7001.0,85.2099,85.2099,85.1563,85.1653,7001.0
2019-01-09 15:00:00,95.47,95.56,95.45,95.51,4867.0,85.1474,85.2277,85.1296,85.1831,4867.0
2019-01-09 15:05:00,95.54,95.54,95.45,95.51,7707.0,85.2099,85.2099,85.1296,85.1831,7707.0
2019-01-09 15:10:00,95.56,95.56,95.46,95.49,4872.0,85.2277,85.2277,85.1385,85.1653,4872.0
2019-01-09 15:15:00,95.49,95.58,95.49,95.55,28517.0,85.1653,85.2455,85.1653,85.2188,28517.0
2019-01-09 15:20:00,95.55,95.6,95.52,95.53,10028.0,85.2188,85.2634,85.192,85.2009,10028.0
2019-01-09 15:25:00,95.53,95.58,95.51,95.52,24156.0,85.2009,85.2455,85.1831,85.192,24156.0
2019-01-09 15:30:00,95.5,95.57,95.43,95.54,9081.0,85.1742,85.2366,85.1118,85.2099,9081.0
2019-01-09 15:35:00,95.53,95.53,95.36,95.38,13444.0,85.2009,85.2009,85.0493,85.0672,13444.0
2019-01-09 15:40:00,95.39,95.4,95.28,95.34,18193.0,85.0761,85.085,84.978,85.0315,18193.0
2019-01-09 15:45:00,95.34,95.37,95.15,95.2,18145.0,85.0315,85.0582,84.862,84.9066,18145.0
2019-01-09 15:50:00,95.19,95.19,95.13,95.14,9326.0,84.8977,84.8977,84.8442,84.8531,9326.0
2019-01-09 15:55:00,95.13,95.31,95.11,95.29,33043.0,84.8442,85.0047,84.8264,84.9869,33043.0
2019-01-10 09:30:00,94.72,94.78,94.51,94.51,37374.0,84.4785,84.532,84.2912,84.2912,37374.0
2019-01-10 09:35:00,94.51,94.7,94.48,94.59,82517.0,84.2912,84.4607,84.2645,84.3626,82517.0
2019-01-10 09:40:00,94.63,94.63,94.51,94.58,3119.0,84.3983,84.3983,84.2912,84.3537,3119.0
2019-01-10 09:45:00,94.54,94.61,94.54,94.55,2200.0,84.318,84.3804,84.318,84.3269,2200.0
2019-01-10 09:50:00,94.58,94.65,94.58,94.62,2357.0,84.3537,84.4161,84.3537,84.3893,2357.0
2019-01-10 09:55:00,94.62,94.66,94.51,94.65,15399.0,84.3893,84.425,84.2912,84.4161,15399.0
2019-01-10 10:00:00,94.7,94.81,94.7,94.72,17403.0,84.4607,84.5588,84.4607,84.4785,17403.0
2019-01-10 10:05:00,94.76,94.85,94.75,94.83,3508.0,84.5142,84.5945,84.5053,84.5766,3508.0
2019-01-10 10:10:00,94.87,94.93,94.82,94.82,2703.0,84.6123,84.6658,84.5677,84.5677,2703.0
2019-01-10 10:15:00,94.76,94.78,94.62,94.78,15813.0,84.5142,84.532,84.3893,84.532,15813.0
2019-01-10 10:20:00,94.78,95.01,94.78,94.99,7132.0,84.532,84.7372,84.532,84.7193,7132.0
2019-01-10 10:25:00,95.0,95.1,94.99,95.1,8861.0,84.7282,84.8174,84.7193,84.8174,8861.0
2019-01-10 10:30:00,95.09,95.15,95.05,95.11,3200.0,84.8085,84.862,84.7728,84.8264,3200.0
2019-01-10 10:35:00,95.11,95.11,95.04,95.11,3444.0,84.8264,84.8264,84.7639,84.8264,3444.0
2019-01-10 10:40:00,95.09,95.12,95.06,95.11,2922.0,84.8085,84.8353,84.7818,84.8264,2922.0
2019-01-10 10:45:00,95.1,95.15,95.05,95.13,2259.0,84.8174,84.862,84.7728,84.8442,2259.0
2019-01-10 10:50:00,95.17,95.22,95.16,95.21,5048.0,84.8799,84.9245,84.8709,84.9155,5048.0
2019-01-10 10:55:00,95.18,95.27,95.16,95.27,4565.0,84.8888,84.9691,84.8709,84.9691,4565.0
2019-01-10 11:00:00,95.25,95.28,95.2,95.27,393240.0,84.9512,84.978,84.9066,84.9691,393240.0
2019-01-10 11:05:00,95.28,95.36,95.26,95.3,16008.0,84.978,85.0493,84.9601,84.9958,16008.0
2019-01-10 11:10:00,95.3,95.39,95.28,95.39,12221.0,84.9958,85.0761,84.978,85.0761,12221.0
2019-01-10 11:15:00,95.4,95.44,95.34,95.34,8353.0,85.085,85.1207,85.0315,85.0315,8353.0
2019-01-10 11:20:00,95.33,95.41,95.32,95.4,4125.0,85.0226,85.0939,85.0136,85.085,4125.0
2019-01-10 11:25:00,95.3,95.35,95.29,95.33,16625.0,84.9958,85.0404,84.9869,85.0226,16625.0
2019-01-10 11:30:00,95.32,95.44,95.32,95.43,2813.0,85.0136,85.1207,85.0136,85.1118,2813.0
2019-01-10 11:35:00,95.53,95.57,95.52,95.53,9028.0,85.2009,85.2366,85.192,85.2009,9028.0
2019-01-10 11:40:00,95.53,95.54,95.47,95.48,1867.0,85.2009,85.2099,85.1474,85.1563,1867.0
2019-01-10 11:45:00,95.47,95.51,95.45,95.51,1701.0,85.1474,85.1831,85.1296,85.1831,1701.0
2019-01-10 11:50:00,95.48,95.52,95.43,95.48,1948.0,85.1563,85.192,85.1118,85.1563,1948.0
2019-01-10 11:55:00,95.51,95.52,95.44,95.52,10712.0,85.1831,85.192,85.1207,85.192,10712.0
2019-01-10 12:00:00,95.52,95.64,95.43,95.44,12577.0,85.192,85.299,85.1118,85.1207,12577.0
2019-01-10 12:05:00,95.45,95.45,95.38,95.38,7369.0,85.1296,85.1296,85.0672,85.0672,7369.0
2019-01-10 12:10:00,95.41,95.45,95.39,95.41,4129.0,85.0939,85.1296,85.0761,85.0939,4129.0
2019-01-10 12:15:00,95.45,95.49,95.43,95.47,3260.0,85.1296,85.1653,85.1118,85.1474,3260.0
2019-01-10 12:20:00,95.46,95.54,95.42,95.54,19285.0,85.1385,85.2099,85.1028,85.2099,19285.0
2019-01-10 12:25:00,95.53,95.61,95.5,95.59,3048.0,85.2009,85.2723,85.1742,85.2545,3048.0
2019-01-10 12:30:00,95.6,95.61,95.56,95.58,4692.0,85.2634,85.2723,85.2277,85.2455,4692.0
2019-01-10 12:35:00,95.55,95.59,95.54,95.56,1857.0,85.2188,85.2545,85.2099,85.2277,1857.0
2019-01-10 12:40:00,95.53,95.55,95.46,95.46,4973.0,85.2009,85.2188,85.1385,85.1385,4973.0
2019-01-10 12:45:00,95.49,95.72,95.47,95.62,10604.0,85.1653,85.3704,85.1474,85.2812,10604.0
2019-01-10 12:50:00,95.6,95.73,95.6,95.64,5754.0,85.2634,85.3793,85.2634,85.299,5754.0
2019-01-10 12:55:00,95.6,95.63,95.57,95.62,2883.0,85.2634,85.2901,85.2366,85.2812,2883.0
2019-01-10 13:00:00,95.59,95.6,95.47,95.53,14558.0,85.2545,85.2634,85.1474,85.2009,14558.0
2019-01-10 13:05:00,95.54,95.54,95.23,95.24,13756.0,85.2099,85.2099,84.9334,84.9423,13756.0
2019-01-10 13:10:00,95.22,95.29,95.22,95.26,3793.0,84.9245,84.9869,84.9245,84.9601,3793.0
2019-01-10 13:15:00,95.18,95.21,95.1,95.21,7008.0,84.8888,84.9155,84.8174,84.9155,7008.0
2019-01-10 13:20:00,95.19,95.19,95.15,95.19,2515.0,84.8977,84.8977,84.862,84.8977,2515.0
2019-01-10 13:25:00,95.17,95.26,95.17,95.25,1965.0,84.8799,84.9601,84.8799,84.9512,1965.0
2019-01-10 13:30:00,95.27,95.27,95.14,95.25,17342.0,84.9691,84.9691,84.8531,84.9512,17342.0
2019-01-10 13:35:00,95.24,95.24,95.09,95.09,5268.0,84.9423,84.9423,84.8085,84.8085,5268.0
2019-01-10 13:40:00,95.08,95.1,94.99,95.06,5074.0,84.7996,84.8174,84.7193,84.7818,5074.0
2019-01-10 13:45:00,95.07,95.14,95.05,95.13,6920.0,84.7907,84.8531,84.7728,84.8442,6920.0
2019-01-10 13:50:00,95.15,95.18,95.13,95.16,4181.0,84.862,84.8888,84.8442,84.8709,4181.0
2019-01-10 13:55:00,95.15,95.27,95.14,95.26,5969.0,84.862,84.9691,84.8531,84.9601,5969.0
2019-01-10 14:00:00,95.32,95.4,95.32,95.37,4179.0,85.0136,85.085,85.0136,85.0582,4179.0
2019-01-10 14:05:00,95.42,95.58,95.42,95.57,5430.0,85.1028,85.2455,85.1028,85.2366,5430.0
2019-01-10 14:10:00,95.57,95.62,95.56,95.59,2935.0,85.2366,85.2812,85.2277,85.2545,2935.0
2019-01-10 14:15:00,95.61,95.68,95.58,95.67,7250.0,85.2723,85.3347,85.2455,85.3258,7250.0
2019-01-10 14:20:00,95.71,95.8,95.66,95.71,9485.0,85.3615,85.4417,85.3169,85.3615,9485.0
2019-01-10 14:25:00,95.69,95.69,95.64,95.67,7556.0,85.3436,85.3436,85.299,85.3258,7556.0
2019-01-10 14:30:00,95.65,95.66,95.59,95.66,3378.0,85.308,85.3169,85.2545,85.3169,3378.0
2019-01-10 14:35:00,95.64,95.67,95.57,95.58,15861.0,85.299,85.3258,85.2366,85.2455,15861.0
2019-01-10 14:40:00,95.61,95.73,95.6,95.72,5825.0,85.2723,85.3793,85.2634,85.3704,5825.0
2019-01-10 14:45:00,95.7,95.71,95.53,95.53,11356.0,85.3526,85.3615,85.2009,85.2009,11356.0
2019-01-10 14:50:00,95.54,95.57,95.47,95.48,4435.0,85.2099,85.2366,85.1474,85.1563,4435.0
2019-01-10 14:55:00,95.46,95.6,95.46,95.6,8032.0,85.1385,85.2634,85.1385,85.2634,8032.0
2019-01-10 15:00:00,95.59,95.71,95.59,95.67,6180.0,85.2545,85.3615,85.2545,85.3258,6180.0
2019-01-10 15:05:00,95.65,95.72,95.64,95.66,6145.0,85.308,85.3704,85.299,85.3169,6145.0
2019-01-10 15:10:00,95.62,95.7,95.56,95.68,29600.0,85.2812,85.3526,85.2277,85.3347,29600.0
2019-01-10 15:15:00,95.69,95.71,95.65,95.67,4394.0,85.3436,85.3615,85.308,85.3258,4394.0
2019-01-10 15:20:00,95.66,95.7,95.61,95.7,60339.0,85.3169,85.3526,85.2723,85.3526,60339.0
2019-01-10 15:25:00,95.7,95.74,95.69,95.73,19627.0,85.3526,85.3882,85.3436,85.3793,19627.0
2019-01-10 15:30:00,95.74,95.8,95.67,95.74,33073.0,85.3882,85.4417,85.3258,85.3882,33073.0
2019-01-10 15:35:00,95.73,95.77,95.7,95.75,23155.0,85.3793,85.415,85.3526,85.3972,23155.0
2019-01-10 15:40:00,95.77,95.87,95.77,95.86,48525.0,85.415,85.5042,85.415,85.4953,48525.0
2019-01-10 15:45:00,95.87,95.9,95.79,95.8,43804.0,85.5042,85.5309,85.4328,85.4417,43804.0
2019-01-10 15:50:00,95.81,95.91,95.81,95.87,41185.0,85.4507,85.5399,85.4507,85.5042,41185.0
2019-01-10 15:55:00,95.87,95.92,95.79,95.88,87850.0,85.5042,85.5488,85.4328,85.5131,87850.0
2019-01-11 09:30:00,95.45,95.46,95.31,95.41,66230.0,85.1296,85.1385,85.0047,85.0939,66230.0
2019-01-11 09:35:00,95.34,95.39,95.33,95.34,58911.0,85.0315,85.0761,85.0226,85.0315,58911.0
2019-01-11 09:40:00,95.38,95.46,95.25,95.3,6277.0,85.0672,85.1385,84.9512,84.9958,6277.0
2019-01-11 09:45:00,95.34,95.48,95.34,95.45,2817.0,85.0315,85.1563,85.0315,85.1296,2817.0
2019-01-11 09:50:00,95.3,95.33,95.27,95.27,3272.0,84.9958,85.0226,84.9691,84.9691,3272.0
2019-01-11 09:55:00,95.24,95.42,95.24,95.4,4854.0,84.9423,85.1028,84.9423,85.085,4854.0
2019-01-11 10:00:00,95.39,95.46,95.37,95.45,6469.0,85.0761,85.1385,85.0582,85.1296,6469.0
2019-01-11 10:05:00,95.44,95.56,95.43,95.56,27680.0,85.1207,85.2277,85.1118,85.2277,27680.0
2019-01-11 10:10:00,95.57,95.58,95.47,95.5,93906.0,85.2366,85.2455,85.1474,85.1742,93906.0
2019-01-11 10:15:00,95.49,95.5,95.39,95.46,23765.0,85.1653,85.1742,85.0761,85.1385,23765.0
2019-01-11 10:20:00,95.45,95.46,95.4,95.46,9939.0,85.1296,85.1385,85.085,85.1385,9939.0
2019-01-11 10:25:00,95.37,95.37,95.27,95.27,10212.0,85.0582,85.0582,84.9691,84.9691,10212.0
2019-01-11 10:30:00,95.25,95.36,95.2,95.36,17651.0,84.9512,85.0493,84.9066,85.0493,17651.0
2019-01-11 10:35:00,95.37,95.43,95.36,95.4,18406.0,85.0582,85.1118,85.0493,85.085,18406.0
2019-01-11 10:40:00,95.41,95.47,95.33,95.44,11448.0,85.0939,85.1474,85.0226,85.1207,11448.0
2019-01-11 10:45:00,95.41,95.45,95.38,95.41,14264.0,85.0939,85.1296,85.0672,85.0939,14264.0
2019-01-11 10:50:00,95.43,95.49,95.32,95.49,4937.0,85.1118,85.1653,85.0136,85.1653,4937.0
2019-01-11 10:55:00,95.54,95.61,95.54,95.61,10280.0,85.2099,85.2723,85.2099,85.2723,10280.0
2019-01-11 11:00:00,95.66,95.66,95.54,95.57,6417.0,85.3169,85.3169,85.2099,85.2366,6417.0
2019-01-11 11:05:00,95.58,95.61,95.51,95.59,6063.0,85.2455,85.2723,85.1831,85.2545,6063.0
2019-01-11 11:10:00,95.59,95.59,95.43,95.46,10786.0,85.2545,85.2545,85.1118,85.1385,10786.0
2019-01-11 11:15:00,95.45,95.61,95.43,95.6,13673.0,85.1296,85.2723,85.1118,85.2634,13673.0
2019-01-11 11:20:00,95.59,95.64,95.54,95.62,4570.0,85.2545,85.299,85.2099,85.2812,4570.0
2019-01-11 11:25:00,95.61,95.61,95.53,95.58,12253.0,85.2723,85.2723,85.2009,85.2455,12253.0
2019-01-11 11:30:00,95.6,95.65,95.58,95.65,6623.0,85.2634,85.308,85.2455,85.308,6623.0
2019-01-11 11:35:00,95.66,95.67,95.64,95.65,7882.0,85.3169,85.3258,85.299,85.308,7882.0
2019-01-11 11:40:00,95.69,95.73,95.62,95.72,31697.0,85.3436,85.3793,85.2812,85.3704,31697.0
2019-01-11 11:45:00,95.73,95.8,95.73,95.8,7684.0,85.3793,85.4417,85.3793,85.4417,7684.0
2019-01-11 11:50:00,95.8,95.8,95.72,95.72,48295.0,85.4417,85.4417,85.3704,85.3704,48295.0
2019-01-11 11:55:00,95.72,95.78,95.71,95.77,9723.0,85.3704,85.4239,85.3615,85.415,9723.0
2019-01-11 12:00:00,95.77,95.83,95.76,95.8,20921.0,85.415,85.4685,85.4061,85.4417,20921.0
2019-01-11 12:05:00,95.79,95.84,95.74,95.75,17155.0,85.4328,85.4774,85.3882,85.3972,17155.0
2019-01-11 12:10:00,95.74,95.78,95.71,95.78,9845.0,85.3882,85.4239,85.3615,85.4239,9845.0
2019-01-11 12:15:00,95.79,95.82,95.75,95.77,4997.0,85.4328,85.4596,85.3972,85.415,4997.0
2019-01-11 12:20:00,95.77,95.8,95.7,95.78,11958.0,85.415,85.4417,85.3526,85.4239,11958.0
2019-01-11 12:25:00,95.78,95.85,95.78,95.82,7847.0,85.4239,85.4863,85.4239,85.4596,7847.0
2019-01-11 12:30:00,95.83,95.95,95.82,95.94,18819.0,85.4685,85.5755,85.4596,85.5666,18819.0
2019-01-11 12:35:00,95.94,96.02,95.91,95.99,22849.0,85.5666,85.638,85.5399,85.6112,22849.0
2019-01-11 12:40:00,96.0,96.04,96.0,96.02,10928.0,85.6201,85.6558,85.6201,85.638,10928.0
2019-01-11 12:45:00,96.01,96.01,95.94,95.96,12546.0,85.629,85.629,85.5666,85.5844,12546.0
2019-01-11 12:50:00,95.96,96.04,95.96,96.0,21876.0,85.5844,85.6558,85.5844,85.6201,21876.0
2019-01-11 12:55:00,96.01,96.04,95.99,96.01,14051.0,85.629,85.6558,85.6112,85.629,14051.0
2019-01-11 13:00:00,96.02,96.02,95.85,95.87,8542.0,85.638,85.638,85.4863,85.5042,8542.0
2019-01-11 13:05:00,95.88,95.94,95.88,95.89,7688.0,85.5131,85.5666,85.5131,85.522,7688.0
2019-01-11 13:10:00,95.91,95.92,95.79,95.81,6492.0,85.5399,85.5488,85.4328,85.4507,6492.0
2019-01-11 13:15:00,95.82,95.86,95.78,95.84,7515.0,85.4596,85.4953,85.4239,85.4774,7515.0
2019-01-11 13:20:00,95.83,95.83,95.75,95.75,7001.0,85.4685,85.4685,85.3972,85.3972,7001.0
2019-01-11 13:25:00,95.74,95.79,95.7,95.78,7230.0,85.3882,85.4328,85.3526,85.4239,7230.0
2019-01-11 13:30:00,95.79,95.83,95.77,95.77,6159.0,85.4328,85.4685,85.415,85.415,6159.0
2019-01-11 13:35:00,95.79,95.82,95.74,95.78,18282.0,85.4328,85.4596,85.3882,85.4239,18282.0
2019-01-11 13:40:00,95.78,95.86,95.78,95.84,12630.0,85.4239,85.4953,85.4239,85.4774,12630.0
2019-01-11 13:45:00,95.85,95.87,95.82,95.82,7383.0,85.4863,85.5042,85.4596,85.4596,7383.0
2019-01-11 13:50:00,95.81,95.88,95.81,95.86,5335.0,85.4507,85.5131,85.4507,85.4953,5335.0
2019-01-11 13:55:00,95.88,95.94,95.86,95.9,10877.0,85.5131,85.5666,85.4953,85.5309,10877.0
2019-01-11 14:00:00,95.89,95.91,95.83,95.87,9806.0,85.522,85.5399,85.4685,85.5042,9806.0
2019-01-11 14:05:00,95.87,95.92,95.85,95.91,7873.0,85.5042,85.5488,85.4863,85.5399,7873.0
2019-01-11 14:10:00,95.9,95.98,95.9,95.94,7384.0,85.5309,85.6023,85.5309,85.5666,7384.0
2019-01-11 14:15:00,95.94,95.95,95.91,95.91,15994.0,85.5666,85.5755,85.5399,85.5399,15994.0
2019-01-11 14:20:00,95.91,95.92,95.87,95.88,9931.0,85.5399,85.5488,85.5042,85.5131,9931.0
2019-01-11 14:25:00,95.88,95.95,95.84,95.93,11021.0,85.5131,85.5755,85.4774,85.5577,11021.0
2019-01-11 14:30:00,95.93,95.94,95.86,95.89,7822.0,85.5577,85.5666,85.4953,85.522,7822.0
2019-01-11 14:35:00,95.92,95.94,95.9,95.91,6344.0,85.5488,85.5666,85.5309,85.5399,6344.0
2019-01-11 14:40:00,95.9,95.92,95.86,95.92,8296.0,85.5309,85.5488,85.4953,85.5488,8296.0
2019-01-11 14:45:00,95.91,95.91,95.82,95.83,6915.0,85.5399,85.5399,85.4596,85.4685,6915.0
2019-01-11 14:50:00,95.86,95.88,95.79,95.79,26036.0,85.4953,85.5131,85.4328,85.4328,26036.0
2019-01-11 14:55:00,95.78,95.79,95.72,95.75,19416.0,85.4239,85.4328,85.3704,85.3972,19416.0
2019-01-11 15:00:00,95.74,95.79,95.73,95.75,51880.0,85.3882,85.4328,85.3793,85.3972,51880.0
2019-01-11 15:05:00,95.76,95.9,95.75,95.84,86778.0,85.4061,85.5309,85.3972,85.4774,86778.0
2019-01-11 15:10:00,95.84,95.86,95.8,95.8,15587.0,85.4774,85.4953,85.4417,85.4417,15587.0
2019-01-11 15:15:00,95.81,95.81,95.76,95.8,12657.0,85.4507,85.4507,85.4061,85.4417,12657.0
2019-01-11 15:20:00,95.79,95.81,95.77,95.79,8853.0,85.4328,85.4507,85.415,85.4328,8853.0
2019-01-11 15:25:00,95.79,95.79,95.73,95.73,13415.0,85.4328,85.4328,85.3793,85.3793,13415.0
2019-01-11 15:30:00,95.73,95.85,95.7,95.84,240946.0,85.3793,85.4863,85.3526,85.4774,240946.0
2019-01-11 15:35:00,95.85,95.93,95.83,95.9,22840.0,85.4863,85.5577,85.4685,85.5309,22840.0
2019-01-11 15:40:00,95.91,95.95,95.9,95.91,21463.0,85.5399,85.5755,85.5309,85.5399,21463.0
2019-01-11 15:45:00,95.91,95.99,95.91,95.97,272710.0,85.5399,85.6112,85.5399,85.5934,272710.0
2019-01-11 15:50:00,95.97,95.99,95.9,95.91,82755.0,85.5934,85.6112,85.5309,85.5399,82755.0
2019-01-11 15:55:00,95.92,95.98,95.91,95.98,57985.0,85.5488,85.6023,85.5399,85.6023,57985.0
2019-01-14 09:30:00,95.28,95.28,95.06,95.09,15567.0,84.978,84.978,84.7818,84.8085,15567.0
2019-01-14 09:35:00,95.09,95.26,95.08,95.19,20423.0,84.8085,84.9601,84.7996,84.8977,20423.0
2019-01-14 09:40:00,95.23,95.39,95.23,95.38,1349.0,84.9334,85.0761,84.9334,85.0672,1349.0
2019-01-14 09:45:00,95.39,95.42,95.34,95.4,16156.0,85.0761,85.1028,85.0315,85.085,16156.0
2019-01-14 09:50:00,95.43,95.57,95.42,95.52,1330.0,85.1118,85.2366,85.1028,85.192,1330.0
2019-01-14 09:55:00,95.49,95.51,95.39,95.47,3299.0,85.1653,85.1831,85.0761,85.1474,3299.0
2019-01-14 10:00:00,95.46,95.59,95.41,95.58,5089.0,85.1385,85.2545,85.0939,85.2455,5089.0
2019-01-14 10:05:00,95.6,95.69,95.57,95.66,15491.0,85.2634,85.3436,85.2366,85.3169,15491.0
2019-01-14 10:10:00,95.68,95.7,95.63,95.64,7713.0,85.3347,85.3526,85.2901,85.299,7713.0
2019-01-14 10:15:00,95.63,95.65,95.56,95.59,2885.0,85.2901,85.308,85.2277,85.2545,2885.0
2019-01-14 10:20:00,95.67,95.67,95.57,95.6,7778.0,85.3258,85.3258,85.2366,85.2634,7778.0
2019-01-14 10:25:00,95.57,95.57,95.5,95.57,1285.0,85.2366,85.2366,85.1742,85.2366,1285.0
2019-01-14 10:30:00,95.57,95.7,95.55,95.67,19184.0,85.2366,85.3526,85.2188,85.3258,19184.0
2019-01-14 10:35:00,95.66,95.67,95.64,95.65,1432.0,85.3169,85.3258,85.299,85.308,1432.0
2019-01-14 10:40:00,95.62,95.67,95.61,95.66,1691.0,85.2812,85.3258,85.2723,85.3169,1691.0
2019-01-14 10:45:00,95.71,95.73,95.5,95.51,5654.0,85.3615,85.3793,85.1742,85.1831,5654.0
2019-01-14 10:50:00,95.56,95.56,95.47,95.51,1137.0,85.2277,85.2277,85.1474,85.1831,1137.0
2019-01-14 10:55:00,95.56,95.68,95.55,95.6,6706.0,85.2277,85.3347,85.2188,85.2634,6706.0
2019-01-14 11:00:00,95.6,95.65,95.51,95.64,2895.0,85.2634,85.308,85.1831,85.299,2895.0
2019-01-14 11:05:00,95.6,95.61,95.54,95.55,3007.0,85.2634,85.2723,85.2099,85.2188,3007.0
2019-01-14 11:10:00,95.5,95.53,95.49,95.49,4891.0,85.1742,85.2009,85.1653,85.1653,4891.0
2019-01-14 11:15:00,95.41,95.43,95.33,95.33,36441.0,85.0939,85.1118,85.0226,85.0226,36441.0
2019-01-14 11:20:00,95.35,95.37,95.32,95.36,14537.0,85.0404,85.0582,85.0136,85.0493,14537.0
2019-01-14 11:25:00,95.36,95.4,95.35,95.39,11302.0,85.0493,85.085,85.0404,85.0761,11302.0
2019-01-14 11:30:00,95.38,95.52,95.36,95.52,31994.0,85.0672,85.192,85.0493,85.192,31994.0
2019-01-14 11:35:00,95.52,95.59,95.48,95.53,52614.0,85.192,85.2545,85.1563,85.2009,52614.0
2019-01-14 11:40:00,95.58,95.61,95.55,95.59,32914.0,85.2455,85.2723,85.2188,85.2545,32914.0
2019-01-14 11:45:00,95.59,95.6,95.53,95.55,2882.0,85.2545,85.2634,85.2009,85.2188,2882.0
2019-01-14 11:50:00,95.55,95.56,95.42,95.42,3116.0,85.2188,85.2277,85.1028,85.1028,3116.0
2019-01-14 11:55:00,95.46,95.49,95.42,95.43,1538.0,85.1385,85.1653,85.1028,85.1118,1538.0
2019-01-14 12:00:00,95.46,95.47,95.44,95.46,1701.0,85.1385,85.1474,85.1207,85.1385,1701.0
2019-01-14 12:05:00,95.44,95.52,95.43,95.51,2073.0,85.1207,85.192,85.1118,85.1831,2073.0
2019-01-14 12:10:00,95.52,95.54,95.5,95.53,10305.0,85.192,85.2099,85.1742,85.2009,10305.0
2019-01-14 12:15:00,95.56,95.73,95.55,95.71,16696.0,85.2277,85.3793,85.2188,85.3615,16696.0
2019-01-14 12:20:00,95.7,95.71,95.69,95.7,2024.0,85.3526,85.3615,85.3436,85.3526,2024.0
2019-01-14 12:25:00,95.71,95.71,95.64,95.67,9095.0,85.3615,85.3615,85.299,85.3258,9095.0
2019-01-14 12:30:00,95.67,95.67,95.63,95.65,1770.0,85.3258,85.3258,85.2901,85.308,1770.0
2019-01-14 12:35:00,95.66,95.66,95.6,95.65,3194.0,85.3169,85.3169,85.2634,85.308,3194.0
2019-01-14 12:40:00,95.64,95.66,95.61,95.65,1178.0,85.299,85.3169,85.2723,85.308,1178.0
2019-01-14 12:45:00,95.67,95.7,95.61,95.63,11089.0,85.3258,85.3526,85.2723,85.2901,11089.0
2019-01-14 12:50:00,95.64,95.64,95.6,95.63,1931.0,85.299,85.299,85.2634,85.2901,1931.0
2019-01-14 12:55:00,95.62,95.63,95.6,95.61,1887.0,85.2812,85.2901,85.2634,85.2723,1887.0
2019-01-14 13:00:00,95.61,95.63,95.58,95.6,3205.0,85.2723,85.2901,85.2455,85.2634,3205.0
2019-01-14 13:05:00,95.59,95.6,95.56,95.59,1643.0,85.2545,85.2634,85.2277,85.2545,1643.0
2019-01-14 13:10:00,95.64,95.73,95.62,95.71,6662.0,85.299,85.3793,85.2812,85.3615,6662.0
2019-01-14 13:15:00,95.73,95.76,95.72,95.76,3439.0,85.3793,85.4061,85.3704,85.4061,3439.0
2019-01-14 13:20:00,95.75,95.8,95.74,95.78,5861.0,85.3972,85.4417,85.3882,85.4239,5861.0
2019-01-14 13:25:00,95.76,95.77,95.71,95.73,6690.0,85.4061,85.415,85.3615,85.3793,6690.0
2019-01-14 13:30:00,95.74,95.76,95.73,95.73,4137.0,85.3882,85.4061,85.3793,85.3793,4137.0
2019-01-14 13:35:00,95.74,95.78,95.74,95.77,2361.0,85.3882,85.4239,85.3882,85.415,2361.0
2019-01-14 13:40:00,95.76,95.78,95.75,95.78,1354.0,85.4061,85.4239,85.3972,85.4239,1354.0
2019-01-14 13:45:00,95.8,95.8,95.72,95.73,6918.0,85.4417,85.4417,85.3704,85.3793,6918.0
2019-01-14 13:50:00,95.76,95.77,95.72,95.75,1748.0,85.4061,85.415,85.3704,85.3972,1748.0
2019-01-14 13:55:00,95.77,95.77,95.7,95.72,3264.0,85.415,85.415,85.3526,85.3704,3264.0
2019-01-14 14:00:00,95.73,95.74,95.66,95.74,3896.0,85.3793,85.3882,85.3169,85.3882,3896.0
2019-01-14 14:05:00,95.75,95.76,95.65,95.65,11463.0,85.3972,85.4061,85.308,85.308,11463.0
2019-01-14 14:10:00,95.67,95.67,95.62,95.63,2275.0,85.3258,85.3258,85.2812,85.2901,2275.0
2019-01-14 14:15:00,95.64,95.64,95.56,95.56,8797.0,85.299,85.299,85.2277,85.2277,8797.0
2019-01-14 14:20:00,95.58,95.59,95.56,95.58,3541.0,85.2455,85.2545,85.2277,85.2455,3541.0
2019-01-14 14:25:00,95.59,95.59,95.52,95.56,8324.0,85.2545,85.2545,85.192,85.2277,8324.0
2019-01-14 14:30:00,95.58,95.59,95.56,95.59,9625.0,85.2455,85.2545,85.2277,85.2545,9625.0
2019-01-14 14:35:00,95.58,95.61,95.58,95.6,5880.0,85.2455,85.2723,85.2455,85.2634,5880.0
2019-01-14 14:40:00,95.62,95.67,95.6,95.65,4953.0,85.2812,85.3258,85.2634,85.308,4953.0
2019-01-14 14:45:00,95.65,95.72,95.64,95.71,4645.0,85.308,85.3704,85.299,85.3615,4645.0
2019-01-14 14:50:00,95.71,95.73,95.7,95.73,2633.0,85.3615,85.3793,85.3526,85.3793,2633.0
2019-01-14 14:55:00,95.73,95.78,95.73,95.75,3328.0,85.3793,85.4239,85.3793,85.3972,3328.0
2019-01-14 15:00:00,95.76,95.79,95.7,95.72,11592.0,85.4061,85.4328,85.3526,85.3704,11592.0
2019-01-14 15:05:00,95.73,95.76,95.71,95.75,6170.0,85.3793,85.4061,85.3615,85.3972,6170.0
2019-01-14 15:10:00,95.73,95.74,95.65,95.66,4107.0,85.3793,85.3882,85.308,85.3169,4107.0
2019-01-14 15:15:00,95.67,95.71,95.66,95.7,4188.0,85.3258,85.3615,85.3169,85.3526,4188.0
2019-01-14 15:20:00,95.68,95.73,95.67,95.71,20046.0,85.3347,85.3793,85.3258,85.3615,20046.0
2019-01-14 15:25:00,95.69,95.69,95.61,95.61,11285.0,85.3436,85.3436,85.2723,85.2723,11285.0
2019-01-14 15:30:00,95.61,95.68,95.61,95.63,5983.0,85.2723,85.3347,85.2723,85.2901,5983.0
2019-01-14 15:35:00,95.62,95.64,95.61,95.64,11282.0,85.2812,85.299,85.2723,85.299,11282.0
2019-01-14 15:40:00,95.65,95.65,95.54,95.57,21790.0,85.308,85.308,85.2099,85.2366,21790.0
2019-01-14 15:45:00,95.55,95.58,95.5,95.51,15772.0,85.2188,85.2455,85.1742,85.1831,15772.0
2019-01-14 15:50:00,95.52,95.52,95.41,95.43,14613.0,85.192,85.192,85.0939,85.1118,14613.0
2019-01-14 15:55:00,95.41,95.58,95.41,95.44,60234.0,85.0939,85.2455,85.0939,85.1207,60234.0
2019-01-15 09:30:00,95.52,95.7,95.52,95.69,15483.0,85.192,85.3526,85.192,85.3436,15483.0
2019-01-15 09:35:00,95.77,95.94,95.77,95.94,36505.0,85.415,85.5666,85.415,85.5666,36505.0
2019-01-15 09:40:00,95.93,95.93,95.84,95.87,7869.0,85.5577,85.5577,85.4774,85.5042,7869.0
2019-01-15 09:45:00,95.9,95.91,95.8,95.81,10136.0,85.5309,85.5399,85.4417,85.4507,10136.0
2019-01-15 09:50:00,95.82,95.91,95.72,95.77,7966.0,85.4596,85.5399,85.3704,85.415,7966.0
2019-01-15 09:55:00,95.8,95.82,95.74,95.81,16402.0,85.4417,85.4596,85.3882,85.4507,16402.0
2019-01-15 10:00:00,95.83,96.16,95.82,96.09,15529.0,85.4685,85.7628,85.4596,85.7004,15529.0
2019-01-15 10:05:00,96.11,96.11,95.97,95.97,38436.0,85.7182,85.7182,85.5934,85.5934,38436.0
2019-01-15 10:10:00,95.97,95.98,95.77,95.79,25208.0,85.5934,85.6023,85.415,85.4328,25208.0
2019-01-15 10:15:00,95.81,95.83,95.67,95.75,13952.0,85.4507,85.4685,85.3258,85.3972,13952.0
2019-01-15 10:20:00,95.77,95.77,95.61,95.75,7961.0,85.415,85.415,85.2723,85.3972,7961.0
2019-01-15 10:25:00,95.74,95.77,95.69,95.75,2715.0,85.3882,85.415,85.3436,85.3972,2715.0
2019-01-15 10:30:00,95.77,95.82,95.67,95.78,7285.0,85.415,85.4596,85.3258,85.4239,7285.0
2019-01-15 10:35:00,95.77,95.81,95.75,95.77,3958.0,85.415,85.4507,85.3972,85.415,3958.0
2019-01-15 10:40:00,95.81,95.93,95.81,95.84,27693.0,85.4507,85.5577,85.4507,85.4774,27693.0
2019-01-15 10:45:00,95.83,95.86,95.76,95.77,10468.0,85.4685,85.4953,85.4061,85.415,10468.0
2019-01-15 10:50:00,95.81,95.91,95.8,95.9,7728.0,85.4507,85.5399,85.4417,85.5309,7728.0
2019-01-15 10:55:00,95.92,95.99,95.81,95.93,30630.0,85.5488,85.6112,85.4507,85.5577,30630.0
2019-01-15 11:00:00,95.96,95.99,95.94,95.99,4736.0,85.5844,85.6112,85.5666,85.6112,4736.0
2019-01-15 11:05:00,96.0,96.02,95.92,95.96,6064.0,85.6201,85.638,85.5488,85.5844,6064.0
2019-01-15 11:10:00,95.93,95.93,95.83,95.89,8969.0,85.5577,85.5577,85.4685,85.522,8969.0
2019-01-15 11:15:00,95.88,95.94,95.88,95.92,10784.0,85.5131,85.5666,85.5131,85.5488,10784.0
2019-01-15 11:20:00,95.93,95.94,95.81,95.81,17327.0,85.5577,85.5666,85.4507,85.4507,17327.0
2019-01-15 11:25:00,95.79,95.88,95.78,95.87,1572.0,85.4328,85.5131,85.4239,85.5042,1572.0
2019-01-15 11:30:00,95.86,95.87,95.81,95.82,1174.0,85.4953,85.5042,85.4507,85.4596,1174.0
2019-01-15 11:35:00,95.86,95.87,95.84,95.86,5870.0,85.4953,85.5042,85.4774,85.4953,5870.0
2019-01-15 11:40:00,95.86,95.98,95.86,95.9,9445.0,85.4953,85.6023,85.4953,85.5309,9445.0
2019-01-15 11:45:00,95.95,95.97,95.94,95.95,6779.0,85.5755,85.5934,85.5666,85.5755,6779.0
2019-01-15 11:50:00,95.96,96.0,95.93,95.99,3388.0,85.5844,85.6201,85.5577,85.6112,3388.0
2019-01-15 11:55:00,95.99,96.16,95.99,96.11,18502.0,85.6112,85.7628,85.6112,85.7182,18502.0
2019-01-15 12:00:00,96.12,96.24,96.09,96.21,7898.0,85.7272,85.8342,85.7004,85.8074,7898.0
2019-01-15 12:05:00,96.25,96.27,96.13,96.13,6572.0,85.8431,85.8609,85.7361,85.7361,6572.0
2019-01-15 12:10:00,96.14,96.27,96.13,96.26,6080.0,85.745,85.8609,85.7361,85.852,6080.0
2019-01-15 12:15:00,96.25,96.27,96.22,96.22,3208.0,85.8431,85.8609,85.8163,85.8163,3208.0
2019-01-15 12:20:00,96.25,96.31,96.24,96.29,4882.0,85.8431,85.8966,85.8342,85.8788,4882.0
2019-01-15 12:25:00,96.29,96.29,96.21,96.25,33445.0,85.8788,85.8788,85.8074,85.8431,33445.0
2019-01-15 12:30:00,96.24,96.25,96.13,96.14,5070.0,85.8342,85.8431,85.7361,85.745,5070.0
2019-01-15 12:35:00,96.14,96.17,96.13,96.16,3090.0,85.745,85.7717,85.7361,85.7628,3090.0
2019-01-15 12:40:00,96.17,96.21,96.13,96.13,4122.0,85.7717,85.8074,85.7361,85.7361,4122.0
2019-01-15 12:45:00,96.14,96.17,96.11,96.17,3055.0,85.745,85.7717,85.7182,85.7717,3055.0
2019-01-15 12:50:00,96.15,96.15,96.08,96.09,3306.0,85.7539,85.7539,85.6915,85.7004,3306.0
2019-01-15 12:55:00,96.08,96.08,95.99,96.07,7230.0,85.6915,85.6915,85.6112,85.6826,7230.0
2019-01-15 13:00:00,96.06,96.06,96.01,96.04,936.0,85.6736,85.6736,85.629,85.6558,936.0
2019-01-15 13:05:00,96.04,96.08,96.03,96.06,2707.0,85.6558,85.6915,85.6469,85.6736,2707.0
2019-01-15 13:10:00,96.04,96.07,96.0,96.01,9897.0,85.6558,85.6826,85.6201,85.629,9897.0
2019-01-15 13:15:00,95.99,96.01,95.97,96.0,1499.0,85.6112,85.629,85.5934,85.6201,1499.0
2019-01-15 13:20:00,96.02,96.06,96.01,96.03,4317.0,85.638,85.6736,85.629,85.6469,4317.0
2019-01-15 13:25:00,96.02,96.04,96.0,96.04,3039.0,85.638,85.6558,85.6201,85.6558,3039.0
2019-01-15 13:30:00,96.03,96.08,96.03,96.06,2640.0,85.6469,85.6915,85.6469,85.6736,2640.0
2019-01-15 13:35:00,96.06,96.14,96.06,96.11,8181.0,85.6736,85.745,85.6736,85.7182,8181.0
2019-01-15 13:40:00,96.12,96.15,96.1,96.1,3412.0,85.7272,85.7539,85.7093,85.7093,3412.0
2019-01-15 13:45:00,96.11,96.12,96.05,96.09,3923.0,85.7182,85.7272,85.6647,85.7004,3923.0
2019-01-15 13:50:00,96.08,96.11,96.08,96.11,3374.0,85.6915,85.7182,85.6915,85.7182,3374.0
2019-01-15 13:55:00,96.09,96.12,96.08,96.09,3095.0,85.7004,85.7272,85.6915,85.7004,3095.0
2019-01-15 14:00:00,96.1,96.21,96.08,96.08,7385.0,85.7093,85.8074,85.6915,85.6915,7385.0
2019-01-15 14:05:00,96.05,96.13,96.05,96.09,10265.0,85.6647,85.7361,85.6647,85.7004,10265.0
2019-01-15 14:10:00,96.11,96.13,96.08,96.11,18940.0,85.7182,85.7361,85.6915,85.7182,18940.0
2019-01-15 14:15:00,96.11,96.11,95.99,96.05,13875.0,85.7182,85.7182,85.6112,85.6647,13875.0
2019-01-15 14:20:00,96.03,96.03,95.96,95.99,23419.0,85.6469,85.6469,85.5844,85.6112,23419.0
2019-01-15 14:25:00,95.96,95.96,95.76,95.76,13652.0,85.5844,85.5844,85.4061,85.4061,13652.0
2019-01-15 14:30:00,95.71,95.83,95.69,95.83,6810.0,85.3615,85.4685,85.3436,85.4685,6810.0
2019-01-15 14:35:00,95.8,95.82,95.65,95.76,9653.0,85.4417,85.4596,85.308,85.4061,9653.0
2019-01-15 14:40:00,95.73,95.9,95.73,95.85,9251.0,85.3793,85.5309,85.3793,85.4863,9251.0
2019-01-15 14:45:00,95.84,95.9,95.8,95.82,2529.0,85.4774,85.5309,85.4417,85.4596,2529.0
2019-01-15 14:50:00,95.85,95.95,95.85,95.94,11873.0,85.4863,85.5755,85.4863,85.5666,11873.0
2019-01-15 14:55:00,95.93,95.96,95.92,95.96,6667.0,85.5577,85.5844,85.5488,85.5844,6667.0
2019-01-15 15:00:00,95.94,95.99,95.93,95.97,7978.0,85.5666,85.6112,85.5577,85.5934,7978.0
2019-01-15 15:05:00,95.99,96.12,95.98,96.1,8876.0,85.6112,85.7272,85.6023,85.7093,8876.0
2019-01-15 15:10:00,96.11,96.12,96.07,96.09,3177.0,85.7182,85.7272,85.6826,85.7004,3177.0
2019-01-15 15:15:00,96.08,96.1,96.02,96.03,6145.0,85.6915,85.7093,85.638,85.6469,6145.0
2019-01-15 15:20:00,96.0,96.02,95.97,96.0,3420.0,85.6201,85.638,85.5934,85.6201,3420.0
2019-01-15 15:25:00,95.98,96.05,95.97,96.04,8134.0,85.6023,85.6647,85.5934,85.6558,8134.0
2019-01-15 15:30:00,96.03,96.06,96.02,96.03,24234.0,85.6469,85.6736,85.638,85.6469,24234.0
2019-01-15 15:35:00,96.05,96.06,95.97,96.02,16211.0,85.6647,85.6736,85.5934,85.638,16211.0
2019-01-15 15:40:00,96.01,96.15,96.0,96.14,10554.0,85.629,85.7539,85.6201,85.745,10554.0
2019-01-15 15:45:00,96.16,96.24,96.14,96.18,22464.0,85.7628,85.8342,85.745,85.7807,22464.0
2019-01-15 15:50:00,96.17,96.18,96.1,96.12,19290.0,85.7717,85.7807,85.7093,85.7272,19290.0
2019-01-15 15:55:00,96.13,96.19,96.1,96.18,60794.0,85.7361,85.7896,85.7093,85.7807,60794.0
2019-01-16 09:30:00,96.26,96.31,96.21,96.3,10130.0,85.852,85.8966,85.8074,85.8877,10130.0
2019-01-16 09:35:00,96.31,96.46,96.29,96.45,10803.0,85.8966,86.0304,85.8788,86.0215,10803.0
2019-01-16 09:40:00,96.42,96.47,96.39,96.4,5549.0,85.9947,86.0393,85.968,85.9769,5549.0
2019-01-16 09:45:00,96.4,96.56,96.4,96.47,26008.0,85.9769,86.1196,85.9769,86.0393,26008.0
2019-01-16 09:50:00,96.45,96.47,96.42,96.45,7639.0,86.0215,86.0393,85.9947,86.0215,7639.0
2019-01-16 09:55:00,96.45,96.49,96.43,96.48,2798.0,86.0215,86.0571,86.0036,86.0482,2798.0
2019-01-16 10:00:00,96.51,96.55,96.5,96.55,8800.0,86.075,86.1107,86.0661,86.1107,8800.0
2019-01-16 10:05:00,96.58,96.58,96.51,96.55,11000.0,86.1374,86.1374,86.075,86.1107,11000.0
2019-01-16 10:10:00,96.55,96.56,96.5,96.56,1554.0,86.1107,86.1196,86.0661,86.1196,1554.0
2019-01-16 10:15:00,96.57,96.57,96.51,96.51,8879.0,86.1285,86.1285,86.075,86.075,8879.0
2019-01-16 10:20:00,96.53,96.53,96.43,96.46,9999.0,86.0928,86.0928,86.0036,86.0304,9999.0
2019-01-16 10:25:00,96.43,96.45,96.39,96.41,7798.0,86.0036,86.0215,85.968,85.9858,7798.0
2019-01-16 10:30:00,96.43,96.43,96.3,96.32,3669.0,86.0036,86.0036,85.8877,85.9055,3669.0
2019-01-16 10:35:00,96.32,96.35,96.29,96.3,5046.0,85.9055,85.9323,85.8788,85.8877,5046.0
2019-01-16 10:40:00,96.28,96.28,96.17,96.22,4328.0,85.8699,85.8699,85.7717,85.8163,4328.0
2019-01-16 10:45:00,96.21,96.35,96.21,96.35,6532.0,85.8074,85.9323,85.8074,85.9323,6532.0
2019-01-16 10:50:00,96.39,96.46,96.38,96.44,7745.0,85.968,86.0304,85.959,86.0126,7745.0
2019-01-16 10:55:00,96.44,96.48,96.42,96.47,9982.0,86.0126,86.0482,85.9947,86.0393,9982.0
2019-01-16 11:00:00,96.49,96.5,96.35,96.36,11648.0,86.0571,86.0661,85.9323,85.9412,11648.0
2019-01-16 11:05:00,96.38,96.38,96.27,96.34,5427.0,85.959,85.959,85.8609,85.9234,5427.0
2019-01-16 11:10:00,96.38,96.47,96.37,96.45,21754.0,85.959,86.0393,85.9501,86.0215,21754.0
2019-01-16 11:15:00,96.45,96.54,96.43,96.51,9172.0,86.0215,86.1017,86.0036,86.075,9172.0
2019-01-16 11:20:00,96.54,96.56,96.52,96.55,8097.0,86.1017,86.1196,86.0839,86.1107,8097.0
2019-01-16 11:25:00,96.53,96.54,96.43,96.53,5682.0,86.0928,86.1017,86.0036,86.0928,5682.0
2019-01-16 11:30:00,96.53,96.54,96.48,96.54,6259.0,86.0928,86.1017,86.0482,86.1017,6259.0
2019-01-16 11:35:00,96.6,96.62,96.55,96.56,16619.0,86.1553,86.1731,86.1107,86.1196,16619.0
2019-01-16 11:40:00,96.52,96.57,96.51,96.57,3855.0,86.0839,86.1285,86.075,86.1285,3855.0
2019-01-16 11:45:00,96.56,96.56,96.42,96.43,4300.0,86.1196,86.1196,85.9947,86.0036,4300.0
2019-01-16 11:50:00,96.4,96.42,96.36,96.39,5951.0,85.9769,85.9947,85.9412,85.968,5951.0
2019-01-16 11:55:00,96.35,96.42,96.33,96.38,4791.0,85.9323,85.9947,85.9144,85.959,4791.0
2019-01-16 12:00:00,96.42,96.45,96.38,96.38,4368.0,85.9947,86.0215,85.959,85.959,4368.0
2019-01-16 12:05:00,96.4,96.43,96.37,96.38,4721.0,85.9769,86.0036,85.9501,85.959,4721.0
2019-01-16 12:10:00,96.43,96.48,96.4,96.43,5875.0,86.0036,86.0482,85.9769,86.0036,5875.0
2019-01-16 12:15:00,96.4,96.46,96.29,96.46,5614.0,85.9769,86.0304,85.8788,86.0304,5614.0
2019-01-16 12:20:00,96.44,96.49,96.39,96.46,5073.0,86.0126,86.0571,85.968,86.0304,5073.0
2019-01-16 12:25:00,96.43,96.47,96.39,96.47,3204.0,86.0036,86.0393,85.968,86.0393,3204.0
2019-01-16 12:30:00,96.48,96.48,96.42,96.44,4338.0,86.0482,86.0482,85.9947,86.0126,4338.0
2019-01-16 12:35:00,96.44,96.47,96.38,96.41,8318.0,86.0126,86.0393,85.959,85.9858,8318.0
2019-01-16 12:40:00,96.47,96.52,96.45,96.51,15077.0,86.0393,86.0839,86.0215,86.075,15077.0
2019-01-16 12:45:00,96.48,96.52,96.47,96.5,1751.0,86.0482,86.0839,86.0393,86.0661,1751.0
2019-01-16 12:50:00,96.5,96.53,96.5,96.53,1751.0,86.0661,86.0928,86.0661,86.0928,1751.0
2019-01-16 12:55:00,96.54,96.55,96.51,96.52,5300.0,86.1017,86.1107,86.075,86.0839,5300.0
2019-01-16 13:00:00,96.48,96.49,96.46,96.46,7069.0,86.0482,86.0571,86.0304,86.0304,7069.0
2019-01-16 13:05:00,96.43,96.46,96.41,96.46,3813.0,86.0036,86.0304,85.9858,86.0304,3813.0
2019-01-16 13:10:00,96.47,96.49,96.41,96.43,2545.0,86.0393,86.0571,85.9858,86.0036,2545.0
2019-01-16 13:15:00,96.43,96.49,96.41,96.48,4225.0,86.0036,86.0571,85.9858,86.0482,4225.0
2019-01-16 13:20:00,96.49,96.52,96.47,96.49,20446.0,86.0571,86.0839,86.0393,86.0571,20446.0
2019-01-16 13:25:00,96.49,96.52,96.48,96.51,11334.0,86.0571,86.0839,86.0482,86.075,11334.0
2019-01-16 13:30:00,96.51,96.56,96.51,96.55,4824.0,86.075,86.1196,86.075,86.1107,4824.0
2019-01-16 13:35:00,96.54,96.55,96.52,96.54,10463.0,86.1017,86.1107,86.0839,86.1017,10463.0
2019-01-16 13:40:00,96.54,96.55,96.51,96.53,6210.0,86.1017,86.1107,86.075,86.0928,6210.0
2019-01-16 13:45:00,96.5,96.55,96.48,96.55,5523.0,86.0661,86.1107,86.0482,86.1107,5523.0
2019-01-16 13:50:00,96.53,96.53,96.5,96.53,6876.0,86.0928,86.0928,86.0661,86.0928,6876.0
2019-01-16 13:55:00,96.52,96.56,96.51,96.55,10543.0,86.0839,86.1196,86.075,86.1107,10543.0
2019-01-16 14:00:00,96.54,96.63,96.54,96.61,7279.0,86.1017,86.182,86.1017,86.1642,7279.0
2019-01-16 14:05:00,96.62,96.62,96.58,96.59,3343.0,86.1731,86.1731,86.1374,86.1463,3343.0
2019-01-16 14:10:00,96.6,96.6,96.58,96.59,9981.0,86.1553,86.1553,86.1374,86.1463,9981.0
2019-01-16 14:15:00,96.61,96.66,96.61,96.63,5791.0,86.1642,86.2088,86.1642,86.182,5791.0
2019-01-16 14:20:00,96.65,96.69,96.64,96.68,7264.0,86.1998,86.2355,86.1909,86.2266,7264.0
2019-01-16 14:25:00,96.68,96.7,96.66,96.69,1510.0,86.2266,86.2444,86.2088,86.2355,1510.0
2019-01-16 14:30:00,96.69,96.78,96.69,96.78,5997.0,86.2355,86.3158,86.2355,86.3158,5997.0
2019-01-16 14:35:00,96.76,96.78,96.72,96.73,7552.0,86.298,86.3158,86.2623,86.2712,7552.0
2019-01-16 14:40:00,96.73,96.76,96.69,96.69,6155.0,86.2712,86.298,86.2355,86.2355,6155.0
2019-01-16 14:45:00,96.69,96.71,96.67,96.69,6741.0,86.2355,86.2534,86.2177,86.2355,6741.0
2019-01-16 14:50:00,96.7,96.72,96.59,96.64,31733.0,86.2444,86.2623,86.1463,86.1909,31733.0
2019-01-16 14:55:00,96.62,96.64,96.6,96.61,4112.0,86.1731,86.1909,86.1553,86.1642,4112.0
2019-01-16 15:00:00,96.58,96.7,96.57,96.7,3791.0,86.1374,86.2444,86.1285,86.2444,3791.0
2019-01-16 15:05:00,96.69,96.69,96.61,96.62,4287.0,86.2355,86.2355,86.1642,86.1731,4287.0
2019-01-16 15:10:00,96.64,96.64,96.58,96.58,7201.0,86.1909,86.1909,86.1374,86.1374,7201.0
2019-01-16 15:15:00,96.57,96.66,96.57,96.65,15707.0,86.1285,86.2088,86.1285,86.1998,15707.0
2019-01-16 15:20:00,96.65,96.7,96.64,96.67,11072.0,86.1998,86.2444,86.1909,86.2177,11072.0
2019-01-16 15:25:00,96.68,96.69,96.63,96.68,15465.0,86.2266,86.2355,86.182,86.2266,15465.0
2019-01-16 15:30:00,96.68,96.69,96.48,96.48,22060.0,86.2266,86.2355,86.0482,86.0482,22060.0
2019-01-16 15:35:00,96.5,96.6,96.5,96.57,14517.0,86.0661,86.1553,86.0661,86.1285,14517.0
2019-01-16 15:40:00,96.58,96.58,96.49,96.53,22451.0,86.1374,86.1374,86.0571,86.0928,22451.0
2019-01-16 15:45:00,96.51,96.54,96.46,96.52,21144.0,86.075,86.1017,86.0304,86.0839,21144.0
2019-01-16 15:50:00,96.53,96.53,96.47,96.47,9807.0,86.0928,86.0928,86.0393,86.0393,9807.0
2019-01-16 15:55:00,96.5,96.54,96.4,96.42,51944.0,86.0661,86.1017,85.9769,85.9947,51944.0
2019-01-17 09:30:00,96.1,96.25,96.04,96.24,8537.0,85.7093,85.8431,85.6558,85.8342,8537.0
2019-01-17 09:35:00,96.3,96.41,96.27,96.28,5992.0,85.8877,85.9858,85.8609,85.8699,5992.0
2019-01-17 09:40:00,96.3,96.37,96.27,96.31,4331.0,85.8877,85.9501,85.8609,85.8966,4331.0
2019-01-17 09:45:00,96.35,96.42,96.35,96.4,10159.0,85.9323,85.9947,85.9323,85.9769,10159.0
2019-01-17 09:50:00,96.39,96.49,96.37,96.48,9101.0,85.968,86.0571,85.9501,86.0482,9101.0
2019-01-17 09:55:00,96.47,96.5,96.47,96.48,3684.0,86.0393,86.0661,86.0393,86.0482,3684.0
2019-01-17 10:00:00,96.48,96.49,96.4,96.42,15839.0,86.0482,86.0571,85.9769,85.9947,15839.0
2019-01-17 10:05:00,96.4,96.42,96.39,96.42,1420.0,85.9769,85.9947,85.968,85.9947,1420.0
2019-01-17 10:10:00,96.41,96.47,96.4,96.43,3665.0,85.9858,86.0393,85.9769,86.0036,3665.0
2019-01-17 10:15:00,96.48,96.57,96.37,96.38,8331.0,86.0482,86.1285,85.9501,85.959,8331.0
2019-01-17 10:20:00,96.38,96.43,96.32,96.42,8378.0,85.959,86.0036,85.9055,85.9947,8378.0
2019-01-17 10:25:00,96.44,96.54,96.43,96.53,4025.0,86.0126,86.1017,86.0036,86.0928,4025.0
2019-01-17 10:30:00,96.49,96.52,96.49,96.5,4850.0,86.0571,86.0839,86.0571,86.0661,4850.0
2019-01-17 10:35:00,96.53,96.54,96.46,96.46,688.0,86.0928,86.1017,86.0304,86.0304,688.0
2019-01-17 10:40:00,96.51,96.54,96.49,96.54,1831.0,86.075,86.1017,86.0571,86.1017,1831.0
2019-01-17 10:45:00,96.54,96.55,96.43,96.47,5140.0,86.1017,86.1107,86.0036,86.0393,5140.0
2019-01-17 10:50:00,96.51,96.58,96.48,96.58,2646.0,86.075,86.1374,86.0482,86.1374,2646.0
2019-01-17 10:55:00,96.57,96.62,96.54,96.59,4504.0,86.1285,86.1731,86.1017,86.1463,4504.0
2019-01-17 11:00:00,96.61,96.68,96.61,96.68,3282.0,86.1642,86.2266,86.1642,86.2266,3282.0
2019-01-17 11:05:00,96.7,96.74,96.69,96.72,9852.0,86.2444,86.2801,86.2355,86.2623,9852.0
2019-01-17 11:10:00,96.73,96.77,96.71,96.76,1510.0,86.2712,86.3069,86.2534,86.298,1510.0
2019-01-17 11:15:00,96.72,96.76,96.67,96.69,3034.0,86.2623,86.298,86.2177,86.2355,3034.0
2019-01-17 11:20:00,96.73,96.74,96.69,96.7,1640.0,86.2712,86.2801,86.2355,86.2444,1640.0
2019-01-17 11:25:00,96.7,96.7,96.69,96.7,836.0,86.2444,86.2444,86.2355,86.2444,836.0
2019-01-17 11:30:00,96.7,96.76,96.69,96.75,2850.0,86.2444,86.298,86.2355,86.289,2850.0
2019-01-17 11:35:00,96.75,96.77,96.74,96.76,3069.0,86.289,86.3069,86.2801,86.298,3069.0
2019-01-17 11:40:00,96.76,96.78,96.75,96.78,3213.0,86.298,86.3158,86.289,86.3158,3213.0
2019-01-17 11:45:00,96.78,96.83,96.75,96.76,4269.0,86.3158,86.3604,86.289,86.298,4269.0
2019-01-17 11:50:00,96.75,96.75,96.71,96.73,2063.0,86.289,86.289,86.2534,86.2712,2063.0
2019-01-17 11:55:00,96.74,96.78,96.73,96.75,6825.0,86.2801,86.3158,86.2712,86.289,6825.0
2019-01-17 12:00:00,96.71,96.79,96.71,96.77,6844.0,86.2534,86.3247,86.2534,86.3069,6844.0
2019-01-17 12:05:00,96.73,96.73,96.69,96.71,2255.0,86.2712,86.2712,86.2355,86.2534,2255.0
2019-01-17 12:10:00,96.73,96.77,96.71,96.75,4900.0,86.2712,86.3069,86.2534,86.289,4900.0
2019-01-17 12:15:00,96.76,96.81,96.76,96.76,6244.0,86.298,86.3425,86.298,86.298,6244.0
2019-01-17 12:20:00,96.75,96.77,96.73,96.73,4212.0,86.289,86.3069,86.2712,86.2712,4212.0
2019-01-17 12:25:00,96.73,96.78,96.72,96.77,1820.0,86.2712,86.3158,86.2623,86.3069,1820.0
2019-01-17 12:30:00,96.78,96.79,96.75,96.77,1716.0,86.3158,86.3247,86.289,86.3069,1716.0
2019-01-17 12:35:00,96.76,96.78,96.75,96.75,5047.0,86.298,86.3158,86.289,86.289,5047.0
2019-01-17 12:40:00,96.77,96.79,96.76,96.76,1188.0,86.3069,86.3247,86.298,86.298,1188.0
2019-01-17 12:45:00,96.74,96.75,96.67,96.71,2410.0,86.2801,86.289,86.2177,86.2534,2410.0
2019-01-17 12:50:00,96.67,96.68,96.67,96.67,243.0,86.2177,86.2266,86.2177,86.2177,243.0
2019-01-17 12:55:00,96.68,96.69,96.61,96.64,2845.0,86.2266,86.2355,86.1642,86.1909,2845.0
2019-01-17 13:00:00,96.65,96.7,96.64,96.7,1852.0,86.1998,86.2444,86.1909,86.2444,1852.0
2019-01-17 13:05:00,96.71,96.76,96.69,96.76,6140.0,86.2534,86.298,86.2355,86.298,6140.0
2019-01-17 13:10:00,96.78,96.79,96.77,96.78,637.0,86.3158,86.3247,86.3069,86.3158,637.0
2019-01-17 13:15:00,96.77,96.82,96.77,96.8,1066.0,86.3069,86.3515,86.3069,86.3336,1066.0
2019-01-17 13:20:00,96.8,96.86,96.79,96.86,4150.0,86.3336,86.3871,86.3247,86.3871,4150.0
2019-01-17 13:25:00,96.87,96.92,96.85,96.89,12860.0,86.3961,86.4407,86.3782,86.4139,12860.0
2019-01-17 13:30:00,96.88,96.9,96.88,96.9,3447.0,86.405,86.4228,86.405,86.4228,3447.0
2019-01-17 13:35:00,96.88,96.9,96.88,96.9,3167.0,86.405,86.4228,86.405,86.4228,3167.0
2019-01-17 13:40:00,96.89,96.89,96.82,96.84,8835.0,86.4139,86.4139,86.3515,86.3693,8835.0
2019-01-17 13:45:00,96.85,96.87,96.83,96.86,2052.0,86.3782,86.3961,86.3604,86.3871,2052.0
2019-01-17 13:50:00,96.86,96.86,96.81,96.82,6941.0,86.3871,86.3871,86.3425,86.3515,6941.0
2019-01-17 13:55:00,96.86,96.91,96.85,96.91,9839.0,86.3871,86.4317,86.3782,86.4317,9839.0
2019-01-17 14:00:00,96.91,96.92,96.89,96.92,2681.0,86.4317,86.4407,86.4139,86.4407,2681.0
2019-01-17 14:05:00,96.92,96.92,96.89,96.9,6584.0,86.4407,86.4407,86.4139,86.4228,6584.0
2019-01-17 14:10:00,96.9,96.9,96.86,96.88,7003.0,86.4228,86.4228,86.3871,86.405,7003.0
2019-01-17 14:15:00,96.88,96.89,96.86,96.87,4798.0,86.405,86.4139,86.3871,86.3961,4798.0
2019-01-17 14:20:00,96.86,96.87,96.77,96.77,4719.0,86.3871,86.3961,86.3069,86.3069,4719.0
2019-01-17 14:25:00,96.79,96.83,96.78,96.83,600.0,86.3247,86.3604,86.3158,86.3604,600.0
2019-01-17 14:30:00,96.83,96.86,96.79,96.82,8653.0,86.3604,86.3871,86.3247,86.3515,8653.0
2019-01-17 14:35:00,96.83,97.08,96.79,97.02,49224.0,86.3604,86.5834,86.3247,86.5298,49224.0
2019-01-17 14:40:00,97.05,97.4,97.04,97.39,22139.0,86.5566,86.8688,86.5477,86.8598,22139.0
2019-01-17 14:45:00,97.44,97.65,97.44,97.62,49569.0,86.9044,87.0917,86.9044,87.065,49569.0
2019-01-17 14:50:00,97.63,97.64,97.38,97.38,44200.0,87.0739,87.0828,86.8509,86.8509,44200.0
2019-01-17 14:55:00,97.37,97.37,97.09,97.22,69875.0,86.842,86.842,86.5923,86.7082,69875.0
2019-01-17 15:00:00,97.19,97.21,96.91,96.95,49581.0,86.6815,86.6993,86.4317,86.4674,49581.0
2019-01-17 15:05:00,96.95,97.14,96.94,97.05,16552.0,86.4674,86.6369,86.4585,86.5566,16552.0
2019-01-17 15:10:00,97.07,97.08,97.0,97.03,27009.0,86.5744,86.5834,86.512,86.5388,27009.0
2019-01-17 15:15:00,97.03,97.07,96.97,97.07,14973.0,86.5388,86.5744,86.4852,86.5744,14973.0
2019-01-17 15:20:00,97.09,97.15,97.06,97.11,9585.0,86.5923,86.6458,86.5655,86.6101,9585.0
2019-01-17 15:25:00,97.14,97.23,97.02,97.21,49757.0,86.6369,86.7171,86.5298,86.6993,49757.0
2019-01-17 15:30:00,97.24,97.37,97.23,97.34,17409.0,86.7261,86.842,86.7171,86.8152,17409.0
2019-01-17 15:35:00,97.33,97.34,97.29,97.29,10834.0,86.8063,86.8152,86.7706,86.7706,10834.0
2019-01-17 15:40:00,97.31,97.32,97.19,97.23,21639.0,86.7885,86.7974,86.6815,86.7171,21639.0
2019-01-17 15:45:00,97.26,97.3,97.19,97.2,31575.0,86.7439,86.7796,86.6815,86.6904,31575.0
2019-01-17 15:50:00,97.2,97.2,97.11,97.16,23857.0,86.6904,86.6904,86.6101,86.6547,23857.0
2019-01-17 15:55:00,97.17,97.32,97.17,97.32,76115.0,86.6636,86.7974,86.6636,86.7974,76115.0
2019-01-18 09:30:00,97.94,98.04,97.94,98.04,23037.0,87.3504,87.4396,87.3504,87.4396,23037.0
2019-01-18 09:35:00,98.04,98.1,97.92,97.95,29092.0,87.4396,87.4931,87.3325,87.3593,29092.0
2019-01-18 09:40:00,97.95,97.98,97.82,97.89,5760.0,87.3593,87.386,87.2433,87.3058,5760.0
2019-01-18 09:45:00,97.91,98.09,97.9,97.99,20346.0,87.3236,87.4841,87.3147,87.395,20346.0
2019-01-18 09:50:00,97.98,98.02,97.87,97.92,9102.0,87.386,87.4217,87.2879,87.3325,9102.0
2019-01-18 09:55:00,97.9,97.95,97.85,97.95,11339.0,87.3147,87.3593,87.2701,87.3593,11339.0
2019-01-18 10:00:00,97.97,98.0,97.82,97.95,13525.0,87.3771,87.4039,87.2433,87.3593,13525.0
2019-01-18 10:05:00,97.95,98.01,97.91,97.94,15364.0,87.3593,87.4128,87.3236,87.3504,15364.0
2019-01-18 10:10:00,97.93,98.02,97.93,98.01,5465.0,87.3414,87.4217,87.3414,87.4128,5465.0
2019-01-18 10:15:00,98.01,98.35,98.01,98.22,35917.0,87.4128,87.716,87.4128,87.6001,35917.0
2019-01-18 10:20:00,98.22,98.25,98.14,98.19,26979.0,87.6001,87.6268,87.5287,87.5733,26979.0
2019-01-18 10:25:00,98.2,98.23,98.08,98.12,9853.0,87.5823,87.609,87.4752,87.5109,9853.0
2019-01-18 10:30:00,98.1,98.24,98.09,98.22,14539.0,87.4931,87.6179,87.4841,87.6001,14539.0
2019-01-18 10:35:00,98.19,98.2,98.13,98.14,5538.0,87.5733,87.5823,87.5198,87.5287,5538.0
2019-01-18 10:40:00,98.13,98.4,98.12,98.33,13790.0,87.5198,87.7606,87.5109,87.6982,13790.0
2019-01-18 10:45:00,98.38,98.46,98.34,98.34,5920.0,87.7428,87.8141,87.7071,87.7071,5920.0
2019-01-18 10:50:00,98.35,98.5,98.34,98.5,15760.0,87.716,87.8498,87.7071,87.8498,15760.0
2019-01-18 10:55:00,98.47,98.47,98.41,98.43,3874.0,87.8231,87.8231,87.7695,87.7874,3874.0
2019-01-18 11:00:00,98.45,98.56,98.41,98.56,10145.0,87.8052,87.9033,87.7695,87.9033,10145.0
2019-01-18 11:05:00,98.61,98.64,98.53,98.55,14820.0,87.9479,87.9747,87.8766,87.8944,14820.0
2019-01-18 11:10:00,98.58,98.58,98.49,98.5,14166.0,87.9212,87.9212,87.8409,87.8498,14166.0
2019-01-18 11:15:00,98.5,98.51,98.42,98.43,20043.0,87.8498,87.8587,87.7785,87.7874,20043.0
2019-01-18 11:20:00,98.49,98.53,98.43,98.53,5886.0,87.8409,87.8766,87.7874,87.8766,5886.0
2019-01-18 11:25:00,98.54,98.67,98.53,98.66,9404.0,87.8855,88.0014,87.8766,87.9925,9404.0
2019-01-18 11:30:00,98.66,98.68,98.55,98.6,61015.0,87.9925,88.0104,87.8944,87.939,61015.0
2019-01-18 11:35:00,98.59,98.62,98.57,98.62,2390.0,87.9301,87.9568,87.9122,87.9568,2390.0
2019-01-18 11:40:00,98.65,98.66,98.61,98.61,7280.0,87.9836,87.9925,87.9479,87.9479,7280.0
2019-01-18 11:45:00,98.61,98.64,98.6,98.62,49046.0,87.9479,87.9747,87.939,87.9568,49046.0
2019-01-18 11:50:00,98.63,98.64,98.59,98.61,4193.0,87.9658,87.9747,87.9301,87.9479,4193.0
2019-01-18 11:55:00,98.59,98.71,98.58,98.7,9305.0,87.9301,88.0371,87.9212,88.0282,9305.0
2019-01-18 12:00:00,98.74,98.8,98.74,98.76,43364.0,88.0639,88.1174,88.0639,88.0817,43364.0
2019-01-18 12:05:00,98.74,98.76,98.66,98.72,12715.0,88.0639,88.0817,87.9925,88.046,12715.0
2019-01-18 12:10:00,98.72,98.87,98.72,98.85,20480.0,88.046,88.1798,88.046,88.162,20480.0
2019-01-18 12:15:00,98.86,98.93,98.79,98.83,9662.0,88.1709,88.2333,88.1085,88.1441,9662.0
2019-01-18 12:20:00,98.84,98.85,98.8,98.85,7849.0,88.1531,88.162,88.1174,88.162,7849.0
2019-01-18 12:25:00,98.88,98.92,98.84,98.85,6287.0,88.1887,88.2244,88.1531,88.162,6287.0
2019-01-18 12:30:00,98.84,98.89,98.79,98.8,5954.0,88.1531,88.1976,88.1085,88.1174,5954.0
2019-01-18 12:35:00,98.82,98.83,98.78,98.8,6456.0,88.1352,88.1441,88.0995,88.1174,6456.0
2019-01-18 12:40:00,98.8,98.88,98.79,98.82,4386.0,88.1174,88.1887,88.1085,88.1352,4386.0
2019-01-18 12:45:00,98.81,98.81,98.72,98.75,8328.0,88.1263,88.1263,88.046,88.0728,8328.0
2019-01-18 12:50:00,98.74,98.79,98.68,98.73,7380.0,88.0639,88.1085,88.0104,88.0549,7380.0
2019-01-18 12:55:00,98.75,98.82,98.74,98.82,5461.0,88.0728,88.1352,88.0639,88.1352,5461.0
2019-01-18 13:00:00,98.8,98.87,98.78,98.83,4082.0,88.1174,88.1798,88.0995,88.1441,4082.0
2019-01-18 13:05:00,98.77,98.77,98.74,98.75,2462.0,88.0906,88.0906,88.0639,88.0728,2462.0
2019-01-18 13:10:00,98.73,98.75,98.72,98.74,5414.0,88.0549,88.0728,88.046,88.0639,5414.0
2019-01-18 13:15:00,98.73,98.73,98.66,98.69,8426.0,88.0549,88.0549,87.9925,88.0193,8426.0
2019-01-18 13:20:00,98.7,98.76,98.7,98.76,15409.0,88.0282,88.0817,88.0282,88.0817,15409.0
2019-01-18 13:25:00,98.73,98.74,98.6,98.6,1802.0,88.0549,88.0639,87.939,87.939,1802.0
2019-01-18 13:30:00,98.67,98.67,98.54,98.55,3202.0,88.0014,88.0014,87.8855,87.8944,3202.0
2019-01-18 13:35:00,98.59,98.61,98.58,98.58,3189.0,87.9301,87.9479,87.9212,87.9212,3189.0
2019-01-18 13:40:00,98.58,98.63,98.56,98.63,3080.0,87.9212,87.9658,87.9033,87.9658,3080.0
2019-01-18 13:45:00,98.62,98.71,98.6,98.69,3177.0,87.9568,88.0371,87.939,88.0193,3177.0
2019-01-18 13:50:00,98.71,98.71,98.68,98.7,1866.0,88.0371,88.0371,88.0104,88.0282,1866.0
2019-01-18 13:55:00,98.69,98.75,98.67,98.74,16642.0,88.0193,88.0728,88.0014,88.0639,16642.0
2019-01-18 14:00:00,98.76,98.76,98.72,98.75,6170.0,88.0817,88.0817,88.046,88.0728,6170.0
2019-01-18 14:05:00,98.73,98.76,98.69,98.75,2495.0,88.0549,88.0817,88.0193,88.0728,2495.0
2019-01-18 14:10:00,98.74,98.76,98.68,98.71,10205.0,88.0639,88.0817,88.0104,88.0371,10205.0
2019-01-18 14:15:00,98.72,98.72,98.62,98.63,13567.0,88.046,88.046,87.9568,87.9658,13567.0
2019-01-18 14:20:00,98.64,98.7,98.64,98.69,4466.0,87.9747,88.0282,87.9747,88.0193,4466.0
2019-01-18 14:25:00,98.68,98.68,98.59,98.62,14174.0,88.0104,88.0104,87.9301,87.9568,14174.0
2019-01-18 14:30:00,98.6,98.64,98.54,98.55,7695.0,87.939,87.9747,87.8855,87.8944,7695.0
2019-01-18 14:35:00,98.55,98.57,98.51,98.52,5443.0,87.8944,87.9122,87.8587,87.8677,5443.0
2019-01-18 14:40:00,98.53,98.58,98.47,98.51,7216.0,87.8766,87.9212,87.8231,87.8587,7216.0
2019-01-18 14:45:00,98.51,98.6,98.5,98.59,3216.0,87.8587,87.939,87.8498,87.9301,3216.0
2019-01-18 14:50:00,98.59,98.64,98.56,98.63,4367.0,87.9301,87.9747,87.9033,87.9658,4367.0
2019-01-18 14:55:00,98.63,98.67,98.6,98.64,3839.0,87.9658,88.0014,87.939,87.9747,3839.0
2019-01-18 15:00:00,98.63,98.63,98.52,98.54,13832.0,87.9658,87.9658,87.8677,87.8855,13832.0
2019-01-18 15:05:00,98.57,98.59,98.53,98.53,3879.0,87.9122,87.9301,87.8766,87.8766,3879.0
2019-01-18 15:10:00,98.54,98.66,98.54,98.66,4235.0,87.8855,87.9925,87.8855,87.9925,4235.0
2019-01-18 15:15:00,98.67,98.68,98.61,98.66,4624.0,88.0014,88.0104,87.9479,87.9925,4624.0
2019-01-18 15:20:00,98.66,98.68,98.6,98.61,9855.0,87.9925,88.0104,87.939,87.9479,9855.0
2019-01-18 15:25:00,98.58,98.64,98.57,98.61,4970.0,87.9212,87.9747,87.9122,87.9479,4970.0
2019-01-18 15:30:00,98.64,98.66,98.56,98.57,33955.0,87.9747,87.9925,87.9033,87.9122,33955.0
2019-01-18 15:35:00,98.58,98.69,98.58,98.69,25704.0,87.9212,88.0193,87.9212,88.0193,25704.0
2019-01-18 15:40:00,98.7,98.72,98.66,98.72,8098.0,88.0282,88.046,87.9925,88.046,8098.0
2019-01-18 15:45:00,98.74,98.77,98.63,98.64,26776.0,88.0639,88.0906,87.9658,87.9747,26776.0
2019-01-18 15:50:00,98.63,98.63,98.55,98.6,24938.0,87.9658,87.9658,87.8944,87.939,24938.0
2019-01-18 15:55:00,98.62,98.81,98.61,98.8,57993.0,87.9568,88.1263,87.9479,88.1174,57993.0
2019-01-22 09:30:00,98.24,98.25,98.11,98.13,23472.0,87.6179,87.6268,87.502,87.5198,23472.0
2019-01-22 09:35:00,98.12,98.22,98.1,98.1,2748.0,87.5109,87.6001,87.4931,87.4931,2748.0
2019-01-22 09:40:00,98.09,98.09,97.97,98.02,64066.0,87.4841,87.4841,87.3771,87.4217,64066.0
2019-01-22 09:45:00,98.0,98.01,97.79,97.79,19738.0,87.4039,87.4128,87.2166,87.2166,19738.0
2019-01-22 09:50:00,97.75,97.79,97.7,97.75,33894.0,87.1809,87.2166,87.1363,87.1809,33894.0
2019-01-22 09:55:00,97.8,97.93,97.77,97.89,41800.0,87.2255,87.3414,87.1987,87.3058,41800.0
2019-01-22 10:00:00,97.86,97.86,97.78,97.83,34512.0,87.279,87.279,87.2077,87.2523,34512.0
2019-01-22 10:05:00,97.82,97.82,97.63,97.68,10227.0,87.2433,87.2433,87.0739,87.1185,10227.0
2019-01-22 10:10:00,97.71,97.75,97.62,97.63,5716.0,87.1452,87.1809,87.065,87.0739,5716.0
2019-01-22 10:15:00,97.63,97.76,97.61,97.69,17627.0,87.0739,87.1898,87.056,87.1274,17627.0
2019-01-22 10:20:00,97.68,97.82,97.68,97.77,14067.0,87.1185,87.2433,87.1185,87.1987,14067.0
2019-01-22 10:25:00,97.82,97.82,97.76,97.8,3746.0,87.2433,87.2433,87.1898,87.2255,3746.0
2019-01-22 10:30:00,97.74,97.83,97.74,97.83,3855.0,87.172,87.2523,87.172,87.2523,3855.0
2019-01-22 10:35:00,97.81,97.86,97.79,97.79,3598.0,87.2344,87.279,87.2166,87.2166,3598.0
2019-01-22 10:40:00,97.73,97.81,97.68,97.72,24325.0,87.1631,87.2344,87.1185,87.1542,24325.0
2019-01-22 10:45:00,97.74,97.75,97.61,97.65,8455.0,87.172,87.1809,87.056,87.0917,8455.0
2019-01-22 10:50:00,97.69,97.78,97.67,97.68,5830.0,87.1274,87.2077,87.1096,87.1185,5830.0
2019-01-22 10:55:00,97.72,97.74,97.63,97.64,567885.0,87.1542,87.172,87.0739,87.0828,567885.0
2019-01-22 11:00:00,97.62,97.73,97.58,97.72,14681.0,87.065,87.1631,87.0293,87.1542,14681.0
2019-01-22 11:05:00,97.74,97.74,97.67,97.69,6865.0,87.172,87.172,87.1096,87.1274,6865.0
2019-01-22 11:10:00,97.68,97.79,97.64,97.77,12461.0,87.1185,87.2166,87.0828,87.1987,12461.0
2019-01-22 11:15:00,97.77,97.81,97.75,97.77,45101.0,87.1987,87.2344,87.1809,87.1987,45101.0
2019-01-22 11:20:00,97.77,97.86,97.77,97.85,14087.0,87.1987,87.279,87.1987,87.2701,14087.0
2019-01-22 11:25:00,97.86,97.86,97.76,97.78,3743.0,87.279,87.279,87.1898,87.2077,3743.0
2019-01-22 11:30:00,97.76,97.87,97.73,97.81,5630.0,87.1898,87.2879,87.1631,87.2344,5630.0
2019-01-22 11:35:00,97.79,97.82,97.75,97.76,9568.0,87.2166,87.2433,87.1809,87.1898,9568.0
2019-01-22 11:40:00,97.74,97.75,97.54,97.61,25576.0,87.172,87.1809,86.9936,87.056,25576.0
2019-01-22 11:45:00,97.59,97.66,97.58,97.63,35270.0,87.0382,87.1006,87.0293,87.0739,35270.0
2019-01-22 11:50:00,97.6,97.6,97.49,97.52,6795.0,87.0471,87.0471,86.949,86.9758,6795.0
2019-01-22 11:55:00,97.5,97.51,97.42,97.42,3364.0,86.9579,86.9669,86.8866,86.8866,3364.0
2019-01-22 12:00:00,97.42,97.44,97.34,97.42,41490.0,86.8866,86.9044,86.8152,86.8866,41490.0
2019-01-22 12:05:00,97.41,97.52,97.38,97.49,13825.0,86.8777,86.9758,86.8509,86.949,13825.0
2019-01-22 12:10:00,97.5,97.5,97.46,97.47,13864.0,86.9579,86.9579,86.9223,86.9312,13864.0
2019-01-22 12:15:00,97.49,97.53,97.44,97.46,8521.0,86.949,86.9847,86.9044,86.9223,8521.0
2019-01-22 12:20:00,97.49,97.52,97.44,97.45,32402.0,86.949,86.9758,86.9044,86.9133,32402.0
2019-01-22 12:25:00,97.44,97.47,97.37,97.41,7991.0,86.9044,86.9312,86.842,86.8777,7991.0
2019-01-22 12:30:00,97.39,97.42,97.35,97.36,8811.0,86.8598,86.8866,86.8242,86.8331,8811.0
2019-01-22 12:35:00,97.36,97.44,97.35,97.38,18566.0,86.8331,86.9044,86.8242,86.8509,18566.0
2019-01-22 12:40:00,97.38,97.46,97.37,97.45,4698.0,86.8509,86.9223,86.842,86.9133,4698.0
2019-01-22 12:45:00,97.47,97.49,97.44,97.48,3313.0,86.9312,86.949,86.9044,86.9401,3313.0
2019-01-22 12:50:00,97.49,97.51,97.46,97.5,4426.0,86.949,86.9669,86.9223,86.9579,4426.0
2019-01-22 12:55:00,97.49,97.49,97.42,97.43,7682.0,86.949,86.949,86.8866,86.8955,7682.0
2019-01-22 13:00:00,97.41,97.41,97.2,97.21,16946.0,86.8777,86.8777,86.6904,86.6993,16946.0
2019-01-22 13:05:00,97.22,97.23,97.13,97.13,8031.0,86.7082,86.7171,86.6279,86.6279,8031.0
2019-01-22 13:10:00,97.14,97.14,97.02,97.05,44084.0,86.6369,86.6369,86.5298,86.5566,44084.0
2019-01-22 13:15:00,97.05,97.1,96.97,96.97,8276.0,86.5566,86.6012,86.4852,86.4852,8276.0
2019-01-22 13:20:00,96.97,97.17,96.96,97.09,146859.0,86.4852,86.6636,86.4763,86.5923,146859.0
2019-01-22 13:25:00,97.1,97.19,97.1,97.18,83213.0,86.6012,86.6815,86.6012,86.6725,83213.0
2019-01-22 13:30:00,97.17,97.27,97.14,97.27,10458.0,86.6636,86.7528,86.6369,86.7528,10458.0
2019-01-22 13:35:00,97.29,97.33,97.29,97.31,9055.0,86.7706,86.8063,86.7706,86.7885,9055.0
2019-01-22 13:40:00,97.31,97.33,97.22,97.23,11673.0,86.7885,86.8063,86.7082,86.7171,11673.0
2019-01-22 13:45:00,97.22,97.31,97.2,97.31,12909.0,86.7082,86.7885,86.6904,86.7885,12909.0
2019-01-22 13:50:00,97.33,97.35,97.29,97.29,6700.0,86.8063,86.8242,86.7706,86.7706,6700.0
2019-01-22 13:55:00,97.35,97.39,97.34,97.38,3376.0,86.8242,86.8598,86.8152,86.8509,3376.0
2019-01-22 14:00:00,97.35,97.35,97.26,97.26,33310.0,86.8242,86.8242,86.7439,86.7439,33310.0
2019-01-22 14:05:00,97.29,97.33,97.24,97.24,17303.0,86.7706,86.8063,86.7261,86.7261,17303.0
2019-01-22 14:10:00,97.23,97.29,97.21,97.22,5965.0,86.7171,86.7706,86.6993,86.7082,5965.0
2019-01-22 14:15:00,97.22,97.36,97.22,97.32,15188.0,86.7082,86.8331,86.7082,86.7974,15188.0
2019-01-22 14:20:00,97.35,97.35,97.14,97.16,10363.0,86.8242,86.8242,86.6369,86.6547,10363.0
2019-01-22 14:25:00,97.16,97.21,97.16,97.17,30108.0,86.6547,86.6993,86.6547,86.6636,30108.0
2019-01-22 14:30:00,97.16,97.18,97.14,97.15,19196.0,86.6547,86.6725,86.6369,86.6458,19196.0
2019-01-22 14:35:00,97.16,97.17,97.02,97.07,15556.0,86.6547,86.6636,86.5298,86.5744,15556.0
2019-01-22 14:40:00,97.09,97.16,96.95,96.98,37883.0,86.5923,86.6547,86.4674,86.4942,37883.0
2019-01-22 14:45:00,96.98,97.03,96.93,96.95,9857.0,86.4942,86.5388,86.4496,86.4674,9857.0
2019-01-22 14:50:00,96.95,97.03,96.92,96.98,24163.0,86.4674,86.5388,86.4407,86.4942,24163.0
2019-01-22 14:55:00,96.98,97.1,96.98,97.1,143316.0,86.4942,86.6012,86.4942,86.6012,143316.0
2019-01-22 15:00:00,97.09,97.12,96.97,97.0,26398.0,86.5923,86.619,86.4852,86.512,26398.0
2019-01-22 15:05:00,96.99,97.02,96.89,96.94,540763.0,86.5031,86.5298,86.4139,86.4585,540763.0
2019-01-22 15:10:00,96.96,97.01,96.89,96.98,46327.0,86.4763,86.5209,86.4139,86.4942,46327.0
2019-01-22 15:15:00,96.98,97.09,96.97,97.07,16620.0,86.4942,86.5923,86.4852,86.5744,16620.0
2019-01-22 15:20:00,97.07,97.25,97.07,97.22,34064.0,86.5744,86.735,86.5744,86.7082,34064.0
2019-01-22 15:25:00,97.21,97.23,97.15,97.2,32181.0,86.6993,86.7171,86.6458,86.6904,32181.0
2019-01-22 15:30:00,97.2,97.21,97.02,97.02,19812.0,86.6904,86.6993,86.5298,86.5298,19812.0
2019-01-22 15:35:00,96.99,97.34,96.92,97.34,55293.0,86.5031,86.8152,86.4407,86.8152,55293.0
2019-01-22 15:40:00,97.35,97.45,97.19,97.19,70508.0,86.8242,86.9133,86.6815,86.6815,70508.0
2019-01-22 15:45:00,97.15,97.15,97.07,97.09,39782.0,86.6458,86.6458,86.5744,86.5923,39782.0
2019-01-22 15:50:00,97.1,97.15,97.03,97.04,96602.0,86.6012,86.6458,86.5388,86.5477,96602.0
2019-01-22 15:55:00,97.03,97.45,97.0,97.45,111769.0,86.5388,86.9133,86.512,86.9133,111769.0
2019-01-23 09:30:00,97.83,97.91,97.76,97.84,47843.0,87.2523,87.3236,87.1898,87.2612,47843.0
2019-01-23 09:35:00,97.89,97.95,97.86,97.91,78882.0,87.3058,87.3593,87.279,87.3236,78882.0
2019-01-23 09:40:00,97.9,97.92,97.83,97.83,3262.0,87.3147,87.3325,87.2523,87.2523,3262.0
2019-01-23 09:45:00,97.87,98.06,97.86,98.06,3943.0,87.2879,87.4574,87.279,87.4574,3943.0
2019-01-23 09:50:00,98.02,98.06,97.95,97.96,5678.0,87.4217,87.4574,87.3593,87.3682,5678.0
2019-01-23 09:55:00,97.99,98.0,97.96,97.97,3122.0,87.395,87.4039,87.3682,87.3771,3122.0
2019-01-23 10:00:00,97.95,98.02,97.85,98.02,10359.0,87.3593,87.4217,87.2701,87.4217,10359.0
2019-01-23 10:05:00,98.0,98.01,97.89,97.89,3515.0,87.4039,87.4128,87.3058,87.3058,3515.0
2019-01-23 10:10:00,97.92,97.95,97.86,97.87,7378.0,87.3325,87.3593,87.279,87.2879,7378.0
2019-01-23 10:15:00,97.91,97.92,97.72,97.73,5355.0,87.3236,87.3325,87.1542,87.1631,5355.0
2019-01-23 10:20:00,97.71,97.78,97.66,97.7,4120.0,87.1452,87.2077,87.1006,87.1363,4120.0
2019-01-23 10:25:00,97.69,97.69,97.58,97.58,5300.0,87.1274,87.1274,87.0293,87.0293,5300.0
2019-01-23 10:30:00,97.55,97.63,97.51,97.58,6398.0,87.0025,87.0739,86.9669,87.0293,6398.0
2019-01-23 10:35:00,97.58,97.61,97.5,97.5,16621.0,87.0293,87.056,86.9579,86.9579,16621.0
2019-01-23 10:40:00,97.5,97.51,97.37,97.37,9643.0,86.9579,86.9669,86.842,86.842,9643.0
2019-01-23 10:45:00,97.39,97.42,97.34,97.37,10381.0,86.8598,86.8866,86.8152,86.842,10381.0
2019-01-23 10:50:00,97.36,97.37,97.25,97.3,2964.0,86.8331,86.842,86.735,86.7796,2964.0
2019-01-23 10:55:00,97.33,97.33,97.28,97.3,1642.0,86.8063,86.8063,86.7617,86.7796,1642.0
2019-01-23 11:00:00,97.32,97.36,97.24,97.36,3140.0,86.7974,86.8331,86.7261,86.8331,3140.0
2019-01-23 11:05:00,97.38,97.38,97.34,97.34,7208.0,86.8509,86.8509,86.8152,86.8152,7208.0
2019-01-23 11:10:00,97.37,97.46,97.37,97.41,16220.0,86.842,86.9223,86.842,86.8777,16220.0
2019-01-23 11:15:00,97.42,97.43,97.21,97.21,9693.0,86.8866,86.8955,86.6993,86.6993,9693.0
2019-01-23 11:20:00,97.25,97.25,97.12,97.13,10522.0,86.735,86.735,86.619,86.6279,10522.0
2019-01-23 11:25:00,97.15,97.17,97.03,97.17,42288.0,86.6458,86.6636,86.5388,86.6636,42288.0
2019-01-23 11:30:00,97.17,97.2,97.1,97.19,1932.0,86.6636,86.6904,86.6012,86.6815,1932.0
2019-01-23 11:35:00,97.17,97.17,97.12,97.14,2318.0,86.6636,86.6636,86.619,86.6369,2318.0
2019-01-23 11:40:00,97.13,97.13,97.02,97.03,3170.0,86.6279,86.6279,86.5298,86.5388,3170.0
2019-01-23 11:45:00,97.0,97.02,96.82,96.82,19331.0,86.512,86.5298,86.3515,86.3515,19331.0
2019-01-23 11:50:00,96.83,96.84,96.67,96.67,13133.0,86.3604,86.3693,86.2177,86.2177,13133.0
2019-01-23 11:55:00,96.7,96.73,96.6,96.67,6760.0,86.2444,86.2712,86.1553,86.2177,6760.0
2019-01-23 12:00:00,96.69,96.78,96.62,96.76,14820.0,86.2355,86.3158,86.1731,86.298,14820.0
2019-01-23 12:05:00,96.73,96.78,96.49,96.58,14332.0,86.2712,86.3158,86.0571,86.1374,14332.0
2019-01-23 12:10:00,96.57,96.64,96.53,96.6,10458.0,86.1285,86.1909,86.0928,86.1553,10458.0
2019-01-23 12:15:00,96.55,96.56,96.47,96.52,25440.0,86.1107,86.1196,86.0393,86.0839,25440.0
2019-01-23 12:20:00,96.55,96.69,96.52,96.69,13621.0,86.1107,86.2355,86.0839,86.2355,13621.0
2019-01-23 12:25:00,96.68,96.77,96.66,96.75,7424.0,86.2266,86.3069,86.2088,86.289,7424.0
2019-01-23 12:30:00,96.73,96.86,96.72,96.79,7148.0,86.2712,86.3871,86.2623,86.3247,7148.0
2019-01-23 12:35:00,96.79,96.8,96.73,96.78,6352.0,86.3247,86.3336,86.2712,86.3158,6352.0
2019-01-23 12:40:00,96.77,96.86,96.75,96.85,8299.0,86.3069,86.3871,86.289,86.3782,8299.0
2019-01-23 12:45:00,96.89,96.96,96.88,96.95,11128.0,86.4139,86.4763,86.405,86.4674,11128.0
2019-01-23 12:50:00,96.95,96.98,96.9,96.94,13310.0,86.4674,86.4942,86.4228,86.4585,13310.0
2019-01-23 12:55:00,96.94,97.01,96.91,96.98,24648.0,86.4585,86.5209,86.4317,86.4942,24648.0
2019-01-23 13:00:00,96.99,96.99,96.84,96.85,23526.0,86.5031,86.5031,86.3693,86.3782,23526.0
2019-01-23 13:05:00,96.84,96.97,96.78,96.97,9069.0,86.3693,86.4852,86.3158,86.4852,9069.0
2019-01-23 13:10:00,96.94,96.95,96.85,96.86,20780.0,86.4585,86.4674,86.3782,86.3871,20780.0
2019-01-23 13:15:00,96.87,97.08,96.87,97.02,15996.0,86.3961,86.5834,86.3961,86.5298,15996.0
2019-01-23 13:20:00,97.03,97.06,97.01,97.02,15012.0,86.5388,86.5655,86.5209,86.5298,15012.0
2019-01-23 13:25:00,97.02,97.04,96.94,96.96,8504.0,86.5298,86.5477,86.4585,86.4763,8504.0
2019-01-23 13:30:00,96.96,97.08,96.96,97.03,13765.0,86.4763,86.5834,86.4763,86.5388,13765.0
2019-01-23 13:35:00,97.04,97.09,97.04,97.06,18931.0,86.5477,86.5923,86.5477,86.5655,18931.0
2019-01-23 13:40:00,97.06,97.1,97.01,97.09,8229.0,86.5655,86.6012,86.5209,86.5923,8229.0
2019-01-23 13:45:00,97.1,97.14,97.09,97.1,4782.0,86.6012,86.6369,86.5923,86.6012,4782.0
2019-01-23 13:50:00,97.1,97.11,97.03,97.1,8397.0,86.6012,86.6101,86.5388,86.6012,8397.0
2019-01-23 13:55:00,97.1,97.13,97.04,97.09,29295.0,86.6012,86.6279,86.5477,86.5923,29295.0
2019-01-23 14:00:00,97.1,97.26,97.1,97.26,16870.0,86.6012,86.7439,86.6012,86.7439,16870.0
2019-01-23 14:05:00,97.24,97.25,97.21,97.23,7593.0,86.7261,86.735,86.6993,86.7171,7593.0
2019-01-23 14:10:00,97.23,97.25,97.2,97.21,73880.0,86.7171,86.735,86.6904,86.6993,73880.0
2019-01-23 14:15:00,97.2,97.21,97.04,97.06,17005.0,86.6904,86.6993,86.5477,86.5655,17005.0
2019-01-23 14:20:00,97.07,97.21,97.07,97.19,14125.0,86.5744,86.6993,86.5744,86.6815,14125.0
2019-01-23 14:25:00,97.2,97.24,97.14,97.22,25782.0,86.6904,86.7261,86.6369,86.7082,25782.0
2019-01-23 14:30:00,97.22,97.23,97.06,97.18,67881.0,86.7082,86.7171,86.5655,86.6725,67881.0
2019-01-23 14:35:00,97.19,97.22,97.08,97.12,29040.0,86.6815,86.7082,86.5834,86.619,29040.0
2019-01-23 14:40:00,97.1,97.1,96.98,96.99,20807.0,86.6012,86.6012,86.4942,86.5031,20807.0
2019-01-23 14:45:00,96.98,97.01,96.94,97.0,19238.0,86.4942,86.5209,86.4585,86.512,19238.0
2019-01-23 14:50:00,97.01,97.12,97.01,97.05,41577.0,86.5209,86.619,86.5209,86.5566,41577.0
2019-01-23 14:55:00,97.04,97.11,97.02,97.08,12188.0,86.5477,86.6101,86.5298,86.5834,12188.0
2019-01-23 15:00:00,97.07,97.19,97.07,97.17,16690.0,86.5744,86.6815,86.5744,86.6636,16690.0
2019-01-23 15:05:00,97.19,97.24,97.08,97.11,28831.0,86.6815,86.7261,86.5834,86.6101,28831.0
2019-01-23 15:10:00,97.11,97.22,97.08,97.18,13697.0,86.6101,86.7082,86.5834,86.6725,13697.0
2019-01-23 15:15:00,97.2,97.35,97.2,97.31,11875.0,86.6904,86.8242,86.6904,86.7885,11875.0
2019-01-23 15:20:00,97.32,97.42,97.31,97.33,26287.0,86.7974,86.8866,86.7885,86.8063,26287.0
2019-01-23 15:25:00,97.33,97.39,97.3,97.36,12948.0,86.8063,86.8598,86.7796,86.8331,12948.0
2019-01-23 15:30:00,97.35,97.35,97.23,97.24,30364.0,86.8242,86.8242,86.7171,86.7261,30364.0
2019-01-23 15:35:00,97.24,97.31,97.22,97.26,22683.0,86.7261,86.7885,86.7082,86.7439,22683.0
2019-01-23 15:40:00,97.29,97.35,97.28,97.32,18487.0,86.7706,86.8242,86.7617,86.7974,18487.0
2019-01-23 15:45:00,97.33,97.37,97.27,97.35,44828.0,86.8063,86.842,86.7528,86.8242,44828.0
2019-01-23 15:50:00,97.35,97.35,97.22,97.24,34129.0,86.8242,86.8242,86.7082,86.7261,34129.0
2019-01-23 15:55:00,97.24,97.4,97.24,97.37,66927.0,86.7261,86.8688,86.7261,86.842,66927.0
2019-01-24 09:30:00,97.35,97.47,97.35,97.46,19334.0,86.8242,86.9312,86.8242,86.9223,19334.0
2019-01-24 09:35:00,97.46,97.51,97.36,97.36,9275.0,86.9223,86.9669,86.8331,86.8331,9275.0
2019-01-24 09:40:00,97.4,97.41,97.29,97.41,9762.0,86.8688,86.8777,86.7706,86.8777,9762.0
2019-01-24 09:45:00,97.42,97.64,97.42,97.5,10623.0,86.8866,87.0828,86.8866,86.9579,10623.0
2019-01-24 09:50:00,97.49,97.61,97.49,97.53,4711.0,86.949,87.056,86.949,86.9847,4711.0
2019-01-24 09:55:00,97.54,97.54,97.43,97.52,1500.0,86.9936,86.9936,86.8955,86.9758,1500.0
2019-01-24 10:00:00,97.45,97.58,97.44,97.53,9864.0,86.9133,87.0293,86.9044,86.9847,9864.0
2019-01-24 10:05:00,97.55,97.69,97.55,97.68,12304.0,87.0025,87.1274,87.0025,87.1185,12304.0
2019-01-24 10:10:00,97.68,97.78,97.66,97.78,5664.0,87.1185,87.2077,87.1006,87.2077,5664.0
2019-01-24 10:15:00,97.82,97.86,97.81,97.83,15125.0,87.2433,87.279,87.2344,87.2523,15125.0
2019-01-24 10:20:00,97.83,97.84,97.75,97.83,11501.0,87.2523,87.2612,87.1809,87.2523,11501.0
2019-01-24 10:25:00,97.83,97.99,97.81,97.97,39088.0,87.2523,87.395,87.2344,87.3771,39088.0
2019-01-24 10:30:00,97.99,97.99,97.92,97.92,8432.0,87.395,87.395,87.3325,87.3325,8432.0
2019-01-24 10:35:00,97.9,97.9,97.81,97.9,22269.0,87.3147,87.3147,87.2344,87.3147,22269.0
2019-01-24 10:40:00,97.91,97.92,97.87,97.89,3537.0,87.3236,87.3325,87.2879,87.3058,3537.0
2019-01-24 10:45:00,97.87,97.91,97.77,97.77,5126.0,87.2879,87.3236,87.1987,87.1987,5126.0
2019-01-24 10:50:00,97.76,97.79,97.69,97.72,55047.0,87.1898,87.2166,87.1274,87.1542,55047.0
2019-01-24 10:55:00,97.73,97.83,97.71,97.83,4074.0,87.1631,87.2523,87.1452,87.2523,4074.0
2019-01-24 11:00:00,97.81,97.86,97.77,97.85,13549.0,87.2344,87.279,87.1987,87.2701,13549.0
2019-01-24 11:05:00,97.83,97.87,97.83,97.84,5974.0,87.2523,87.2879,87.2523,87.2612,5974.0
2019-01-24 11:10:00,97.87,97.88,97.65,97.72,5796.0,87.2879,87.2969,87.0917,87.1542,5796.0
2019-01-24 11:15:00,97.72,97.82,97.68,97.71,12751.0,87.1542,87.2433,87.1185,87.1452,12751.0
2019-01-24 11:20:00,97.67,97.75,97.62,97.75,11089.0,87.1096,87.1809,87.065,87.1809,11089.0
2019-01-24 11:25:00,97.74,97.79,97.72,97.77,5067.0,87.172,87.2166,87.1542,87.1987,5067.0
2019-01-24 11:30:00,97.76,97.77,97.66,97.76,24862.0,87.1898,87.1987,87.1006,87.1898,24862.0
2019-01-24 11:35:00,97.74,97.91,97.74,97.91,4264.0,87.172,87.3236,87.172,87.3236,4264.0
2019-01-24 11:40:00,97.92,97.93,97.89,97.91,3020.0,87.3325,87.3414,87.3058,87.3236,3020.0
2019-01-24 11:45:00,97.95,98.06,97.94,98.0,27085.0,87.3593,87.4574,87.3504,87.4039,27085.0
2019-01-24 11:50:00,97.99,97.99,97.89,97.96,6725.0,87.395,87.395,87.3058,87.3682,6725.0
2019-01-24 11:55:00,97.98,98.03,97.95,98.01,21018.0,87.386,87.4306,87.3593,87.4128,21018.0
2019-01-24 12:00:00,97.98,98.0,97.92,97.92,18809.0,87.386,87.4039,87.3325,87.3325,18809.0
2019-01-24 12:05:00,97.88,97.94,97.87,97.92,2831.0,87.2969,87.3504,87.2879,87.3325,2831.0
2019-01-24 12:10:00,97.9,97.92,97.85,97.87,6939.0,87.3147,87.3325,87.2701,87.2879,6939.0
2019-01-24 12:15:00,97.88,97.92,97.87,97.89,6479.0,87.2969,87.3325,87.2879,87.3058,6479.0
2019-01-24 12:20:00,97.86,97.87,97.82,97.84,7122.0,87.279,87.2879,87.2433,87.2612,7122.0
2019-01-24 12:25:00,97.84,97.87,97.79,97.8,10596.0,87.2612,87.2879,87.2166,87.2255,10596.0
2019-01-24 12:30:00,97.8,97.85,97.8,97.82,2673.0,87.2255,87.2701,87.2255,87.2433,2673.0
2019-01-24 12:35:00,97.79,97.8,97.69,97.74,8352.0,87.2166,87.2255,87.1274,87.172,8352.0
2019-01-24 12:40:00,97.73,97.75,97.7,97.72,8251.0,87.1631,87.1809,87.1363,87.1542,8251.0
2019-01-24 12:45:00,97.73,97.76,97.7,97.71,5139.0,87.1631,87.1898,87.1363,87.1452,5139.0
2019-01-24 12:50:00,97.68,97.68,97.59,97.61,8268.0,87.1185,87.1185,87.0382,87.056,8268.0
2019-01-24 12:55:00,97.61,97.64,97.61,97.63,8203.0,87.056,87.0828,87.056,87.0739,8203.0
2019-01-24 13:00:00,97.64,97.68,97.52,97.56,16015.0,87.0828,87.1185,86.9758,87.0115,16015.0
2019-01-24 13:05:00,97.56,97.6,97.55,97.57,4177.0,87.0115,87.0471,87.0025,87.0204,4177.0
2019-01-24 13:10:00,97.55,97.55,97.4,97.46,18461.0,87.0025,87.0025,86.8688,86.9223,18461.0
2019-01-24 13:15:00,97.43,97.44,97.36,97.44,5742.0,86.8955,86.9044,86.8331,86.9044,5742.0
2019-01-24 13:20:00,97.46,97.51,97.43,97.43,5638.0,86.9223,86.9669,86.8955,86.8955,5638.0
2019-01-24 13:25:00,97.42,97.47,97.39,97.44,3774.0,86.8866,86.9312,86.8598,86.9044,3774.0
2019-01-24 13:30:00,97.44,97.56,97.44,97.56,4284.0,86.9044,87.0115,86.9044,87.0115,4284.0
2019-01-24 13:35:00,97.57,97.59,97.52,97.53,13543.0,87.0204,87.0382,86.9758,86.9847,13543.0
2019-01-24 13:40:00,97.55,97.55,97.4,97.41,7952.0,87.0025,87.0025,86.8688,86.8777,7952.0
2019-01-24 13:45:00,97.42,97.54,97.42,97.53,68256.0,86.8866,86.9936,86.8866,86.9847,68256.0
2019-01-24 13:50:00,97.54,97.6,97.54,97.59,14670.0,86.9936,87.0471,86.9936,87.0382,14670.0
2019-01-24 13:55:00,97.6,97.63,97.56,97.6,14338.0,87.0471,87.0739,87.0115,87.0471,14338.0
2019-01-24 14:00:00,97.61,97.61,97.54,97.59,9378.0,87.056,87.056,86.9936,87.0382,9378.0
2019-01-24 14:05:00,97.59,97.68,97.59,97.65,12993.0,87.0382,87.1185,87.0382,87.0917,12993.0
2019-01-24 14:10:00,97.66,97.67,97.61,97.66,5720.0,87.1006,87.1096,87.056,87.1006,5720.0
2019-01-24 14:15:00,97.65,97.69,97.63,97.65,13591.0,87.0917,87.1274,87.0739,87.0917,13591.0
2019-01-24 14:20:00,97.66,97.72,97.63,97.63,12714.0,87.1006,87.1542,87.0739,87.0739,12714.0
2019-01-24 14:25:00,97.64,97.71,97.64,97.7,4796.0,87.0828,87.1452,87.0828,87.1363,4796.0
2019-01-24 14:30:00,97.68,97.68,97.63,97.67,6169.0,87.1185,87.1185,87.0739,87.1096,6169.0
2019-01-24 14:35:00,97.67,97.77,97.67,97.77,17154.0,87.1096,87.1987,87.1096,87.1987,17154.0
2019-01-24 14:40:00,97.76,97.76,97.72,97.73,10424.0,87.1898,87.1898,87.1542,87.1631,10424.0
2019-01-24 14:45:00,97.72,97.75,97.7,97.71,5313.0,87.1542,87.1809,87.1363,87.1452,5313.0
2019-01-24 14:50:00,97.71,97.74,97.69,97.73,8880.0,87.1452,87.172,87.1274,87.1631,8880.0
2019-01-24 14:55:00,97.74,97.75,97.7,97.73,24023.0,87.172,87.1809,87.1363,87.1631,24023.0
2019-01-24 15:00:00,97.72,97.77,97.7,97.75,17199.0,87.1542,87.1987,87.1363,87.1809,17199.0
2019-01-24 15:05:00,97.76,97.82,97.76,97.8,20569.0,87.1898,87.2433,87.1898,87.2255,20569.0
2019-01-24 15:10:00,97.79,97.89,97.76,97.86,16681.0,87.2166,87.3058,87.1898,87.279,16681.0
2019-01-24 15:15:00,97.87,97.91,97.83,97.83,15983.0,87.2879,87.3236,87.2523,87.2523,15983.0
2019-01-24 15:20:00,97.83,97.84,97.81,97.83,13223.0,87.2523,87.2612,87.2344,87.2523,13223.0
2019-01-24 15:25:00,97.82,97.86,97.81,97.81,8565.0,87.2433,87.279,87.2344,87.2344,8565.0
2019-01-24 15:30:00,97.82,97.82,97.73,97.76,15980.0,87.2433,87.2433,87.1631,87.1898,15980.0
2019-01-24 15:35:00,97.78,97.79,97.74,97.74,45221.0,87.2077,87.2166,87.172,87.172,45221.0
2019-01-24 15:40:00,97.74,97.75,97.72,97.74,7181.0,87.172,87.1809,87.1542,87.172,7181.0
2019-01-24 15:45:00,97.73,97.79,97.73,97.76,25943.0,87.1631,87.2166,87.1631,87.1898,25943.0
2019-01-24 15:50:00,97.77,97.81,97.75,97.79,15508.0,87.1987,87.2344,87.1809,87.2166,15508.0
2019-01-24 15:55:00,97.8,97.89,97.8,97.84,64768.0,87.2255,87.3058,87.2255,87.2612,64768.0
2019-01-25 09:30:00,98.57,98.72,98.54,98.67,11190.0,87.9122,88.046,87.8855,88.0014,11190.0
2019-01-25 09:35:00,98.66,98.66,98.6,98.6,2096.0,87.9925,87.9925,87.939,87.939,2096.0
2019-01-25 09:40:00,98.58,98.68,98.58,98.66,9693.0,87.9212,88.0104,87.9212,87.9925,9693.0
2019-01-25 09:45:00,98.66,98.78,98.64,98.7,5639.0,87.9925,88.0995,87.9747,88.0282,5639.0
2019-01-25 09:50:00,98.75,98.9,98.75,98.79,10400.0,88.0728,88.2066,88.0728,88.1085,10400.0
2019-01-25 09:55:00,98.75,98.77,98.7,98.77,3649.0,88.0728,88.0906,88.0282,88.0906,3649.0
2019-01-25 10:00:00,98.85,98.88,98.82,98.88,7700.0,88.162,88.1887,88.1352,88.1887,7700.0
2019-01-25 10:05:00,98.87,98.94,98.86,98.93,9475.0,88.1798,88.2422,88.1709,88.2333,9475.0
2019-01-25 10:10:00,98.92,98.98,98.89,98.95,13766.0,88.2244,88.2779,88.1976,88.2512,13766.0
2019-01-25 10:15:00,98.96,98.96,98.92,98.92,2787.0,88.2601,88.2601,88.2244,88.2244,2787.0
2019-01-25 10:20:00,98.93,98.93,98.84,98.86,2542.0,88.2333,88.2333,88.1531,88.1709,2542.0
2019-01-25 10:25:00,98.9,98.92,98.86,98.9,2926.0,88.2066,88.2244,88.1709,88.2066,2926.0
2019-01-25 10:30:00,98.9,98.97,98.75,98.87,23566.0,88.2066,88.269,88.0728,88.1798,23566.0
2019-01-25 10:35:00,98.88,99.05,98.87,99.01,7733.0,88.1887,88.3403,88.1798,88.3047,7733.0
2019-01-25 10:40:00,98.99,99.06,98.97,99.06,4594.0,88.2868,88.3493,88.269,88.3493,4594.0
2019-01-25 10:45:00,99.09,99.09,99.02,99.06,32037.0,88.376,88.376,88.3136,88.3493,32037.0
2019-01-25 10:50:00,99.03,99.03,98.96,99.01,2460.0,88.3225,88.3225,88.2601,88.3047,2460.0
2019-01-25 10:55:00,98.98,99.05,98.98,99.03,6058.0,88.2779,88.3403,88.2779,88.3225,6058.0
2019-01-25 11:00:00,99.06,99.08,98.96,99.02,2230.0,88.3493,88.3671,88.2601,88.3136,2230.0
2019-01-25 11:05:00,99.0,99.05,98.98,99.05,2837.0,88.2958,88.3403,88.2779,88.3403,2837.0
2019-01-25 11:10:00,99.01,99.01,98.93,98.93,4366.0,88.3047,88.3047,88.2333,88.2333,4366.0
2019-01-25 11:15:00,98.91,98.94,98.9,98.9,24163.0,88.2155,88.2422,88.2066,88.2066,24163.0
2019-01-25 11:20:00,98.89,98.9,98.83,98.83,3916.0,88.1976,88.2066,88.1441,88.1441,3916.0
2019-01-25 11:25:00,98.83,98.88,98.82,98.88,10941.0,88.1441,88.1887,88.1352,88.1887,10941.0
2019-01-25 11:30:00,98.89,98.94,98.88,98.92,23920.0,88.1976,88.2422,88.1887,88.2244,23920.0
2019-01-25 11:35:00,98.92,98.96,98.89,98.95,7705.0,88.2244,88.2601,88.1976,88.2512,7705.0
2019-01-25 11:40:00,98.96,99.03,98.94,99.01,13034.0,88.2601,88.3225,88.2422,88.3047,13034.0
2019-01-25 11:45:00,99.01,99.01,98.95,98.97,7667.0,88.3047,88.3047,88.2512,88.269,7667.0
2019-01-25 11:50:00,98.98,99.0,98.97,98.97,6093.0,88.2779,88.2958,88.269,88.269,6093.0
2019-01-25 11:55:00,98.98,99.0,98.96,98.97,6252.0,88.2779,88.2958,88.2601,88.269,6252.0
2019-01-25 12:00:00,98.96,98.96,98.89,98.94,13374.0,88.2601,88.2601,88.1976,88.2422,13374.0
2019-01-25 12:05:00,98.94,98.97,98.91,98.93,5236.0,88.2422,88.269,88.2155,88.2333,5236.0
2019-01-25 12:10:00,98.94,98.95,98.89,98.92,2873.0,88.2422,88.2512,88.1976,88.2244,2873.0
2019-01-25 12:15:00,98.92,98.97,98.92,98.92,2792.0,88.2244,88.269,88.2244,88.2244,2792.0
2019-01-25 12:20:00,98.95,98.98,98.9,98.97,7323.0,88.2512,88.2779,88.2066,88.269,7323.0
2019-01-25 12:25:00,98.98,99.13,98.98,99.11,6883.0,88.2779,88.4117,88.2779,88.3939,6883.0
2019-01-25 12:30:00,99.1,99.1,99.02,99.06,12918.0,88.3849,88.3849,88.3136,88.3493,12918.0
2019-01-25 12:35:00,99.04,99.11,99.03,99.11,8905.0,88.3314,88.3939,88.3225,88.3939,8905.0
2019-01-25 12:40:00,99.12,99.12,98.98,98.99,6085.0,88.4028,88.4028,88.2779,88.2868,6085.0
2019-01-25 12:45:00,99.0,99.0,98.81,98.87,13010.0,88.2958,88.2958,88.1263,88.1798,13010.0
2019-01-25 12:50:00,98.9,98.9,98.75,98.84,10738.0,88.2066,88.2066,88.0728,88.1531,10738.0
2019-01-25 12:55:00,98.83,98.95,98.83,98.95,4789.0,88.1441,88.2512,88.1441,88.2512,4789.0
2019-01-25 13:00:00,98.97,99.0,98.95,98.95,2950.0,88.269,88.2958,88.2512,88.2512,2950.0
2019-01-25 13:05:00,98.95,98.98,98.9,98.96,60855.0,88.2512,88.2779,88.2066,88.2601,60855.0
2019-01-25 13:10:00,98.95,98.95,98.89,98.94,7384.0,88.2512,88.2512,88.1976,88.2422,7384.0
2019-01-25 13:15:00,98.93,99.0,98.92,98.93,5837.0,88.2333,88.2958,88.2244,88.2333,5837.0
2019-01-25 13:20:00,98.94,99.04,98.94,99.03,11563.0,88.2422,88.3314,88.2422,88.3225,11563.0
2019-01-25 13:25:00,99.02,99.04,98.98,99.02,3215.0,88.3136,88.3314,88.2779,88.3136,3215.0
2019-01-25 13:30:00,99.01,99.05,98.98,98.99,3730.0,88.3047,88.3403,88.2779,88.2868,3730.0
2019-01-25 13:35:00,99.01,99.01,98.93,98.96,3001.0,88.3047,88.3047,88.2333,88.2601,3001.0
2019-01-25 13:40:00,98.98,99.02,98.96,99.01,1258.0,88.2779,88.3136,88.2601,88.3047,1258.0
2019-01-25 13:45:00,99.02,99.04,99.01,99.03,1822.0,88.3136,88.3314,88.3047,88.3225,1822.0
2019-01-25 13:50:00,99.03,99.04,99.0,99.03,5754.0,88.3225,88.3314,88.2958,88.3225,5754.0
2019-01-25 13:55:00,99.02,99.03,98.99,99.01,2304.0,88.3136,88.3225,88.2868,88.3047,2304.0
2019-01-25 14:00:00,99.01,99.03,98.97,99.02,5258.0,88.3047,88.3225,88.269,88.3136,5258.0
2019-01-25 14:05:00,99.01,99.05,99.0,99.05,29667.0,88.3047,88.3403,88.2958,88.3403,29667.0
2019-01-25 14:10:00,99.04,99.05,98.98,99.03,5148.0,88.3314,88.3403,88.2779,88.3225,5148.0
2019-01-25 14:15:00,99.05,99.06,98.96,99.01,4421.0,88.3403,88.3493,88.2601,88.3047,4421.0
2019-01-25 14:20:00,99.02,99.02,98.88,98.96,1946.0,88.3136,88.3136,88.1887,88.2601,1946.0
2019-01-25 14:25:00,98.94,98.95,98.8,98.83,13159.0,88.2422,88.2512,88.1174,88.1441,13159.0
2019-01-25 14:30:00,98.84,98.87,98.8,98.82,10623.0,88.1531,88.1798,88.1174,88.1352,10623.0
2019-01-25 14:35:00,98.81,98.9,98.81,98.9,23954.0,88.1263,88.2066,88.1263,88.2066,23954.0
2019-01-25 14:40:00,98.91,98.96,98.89,98.96,8997.0,88.2155,88.2601,88.1976,88.2601,8997.0
2019-01-25 14:45:00,98.93,98.97,98.93,98.95,10541.0,88.2333,88.269,88.2333,88.2512,10541.0
2019-01-25 14:50:00,98.93,98.99,98.9,98.98,3813.0,88.2333,88.2868,88.2066,88.2779,3813.0
2019-01-25 14:55:00,98.98,99.03,98.93,98.98,20892.0,88.2779,88.3225,88.2333,88.2779,20892.0
2019-01-25 15:00:00,98.96,99.02,98.93,98.99,12456.0,88.2601,88.3136,88.2333,88.2868,12456.0
2019-01-25 15:05:00,98.99,98.99,98.96,98.96,3143.0,88.2868,88.2868,88.2601,88.2601,3143.0
2019-01-25 15:10:00,98.97,99.01,98.97,98.97,6271.0,88.269,88.3047,88.269,88.269,6271.0
2019-01-25 15:15:00,98.98,99.05,98.98,99.02,4999.0,88.2779,88.3403,88.2779,88.3136,4999.0
2019-01-25 15:20:00,99.01,99.04,98.96,98.96,2821.0,88.3047,88.3314,88.2601,88.2601,2821.0
2019-01-25 15:25:00,98.95,98.96,98.86,98.88,15482.0,88.2512,88.2601,88.1709,88.1887,15482.0
2019-01-25 15:30:00,98.88,98.89,98.75,98.79,25350.0,88.1887,88.1976,88.0728,88.1085,25350.0
2019-01-25 15:35:00,98.77,98.85,98.73,98.85,15032.0,88.0906,88.162,88.0549,88.162,15032.0
2019-01-25 15:40:00,98.86,98.93,98.82,98.9,32914.0,88.1709,88.2333,88.1352,88.2066,32914.0
2019-01-25 15:45:00,98.93,98.96,98.9,98.93,19246.0,88.2333,88.2601,88.2066,88.2333,19246.0
2019-01-25 15:50:00,98.93,98.93,98.81,98.82,7831.0,88.2333,88.2333,88.1263,88.1352,7831.0
2019-01-25 15:55:00,98.84,98.92,98.84,98.9,109980.0,88.1531,88.2244,88.1531,88.2066,109980.0
2019-01-28 09:30:00,98.12,98.12,97.9,97.98,17125.0,87.5109,87.5109,87.3147,87.386,17125.0
2019-01-28 09:35:00,97.98,98.07,97.97,97.97,5914.0,87.386,87.4663,87.3771,87.3771,5914.0
2019-01-28 09:40:00,97.95,98.07,97.93,98.07,4069.0,87.3593,87.4663,87.3414,87.4663,4069.0
2019-01-28 09:45:00,98.08,98.11,98.0,98.0,6104.0,87.4752,87.502,87.4039,87.4039,6104.0
2019-01-28 09:50:00,97.97,98.08,97.92,98.0,25942.0,87.3771,87.4752,87.3325,87.4039,25942.0
2019-01-28 09:55:00,97.94,98.07,97.93,98.06,20161.0,87.3504,87.4663,87.3414,87.4574,20161.0
2019-01-28 10:00:00,98.04,98.04,97.88,97.88,5269.0,87.4396,87.4396,87.2969,87.2969,5269.0
2019-01-28 10:05:00,97.93,98.14,97.93,98.1,21869.0,87.3414,87.5287,87.3414,87.4931,21869.0
2019-01-28 10:10:00,98.1,98.11,97.97,97.97,8797.0,87.4931,87.502,87.3771,87.3771,8797.0
2019-01-28 10:15:00,97.98,98.15,97.98,98.15,13590.0,87.386,87.5377,87.386,87.5377,13590.0
2019-01-28 10:20:00,98.18,98.28,98.17,98.23,10401.0,87.5644,87.6536,87.5555,87.609,10401.0
2019-01-28 10:25:00,98.23,98.27,98.19,98.27,2788.0,87.609,87.6447,87.5733,87.6447,2788.0
2019-01-28 10:30:00,98.27,98.31,98.26,98.3,4323.0,87.6447,87.6804,87.6358,87.6714,4323.0
2019-01-28 10:35:00,98.29,98.3,98.24,98.24,37787.0,87.6625,87.6714,87.6179,87.6179,37787.0
2019-01-28 10:40:00,98.23,98.42,98.23,98.42,9218.0,87.609,87.7785,87.609,87.7785,9218.0
2019-01-28 10:45:00,98.41,98.42,98.27,98.28,3336.0,87.7695,87.7785,87.6447,87.6536,3336.0
2019-01-28 10:50:00,98.25,98.35,98.19,98.33,16098.0,87.6268,87.716,87.5733,87.6982,16098.0
2019-01-28 10:55:00,98.31,98.31,98.19,98.19,2677.0,87.6804,87.6804,87.5733,87.5733,2677.0
2019-01-28 11:00:00,98.15,98.21,98.07,98.07,8664.0,87.5377,87.5912,87.4663,87.4663,8664.0
2019-01-28 11:05:00,98.06,98.2,98.06,98.2,5172.0,87.4574,87.5823,87.4574,87.5823,5172.0
2019-01-28 11:10:00,98.21,98.37,98.21,98.37,7460.0,87.5912,87.7339,87.5912,87.7339,7460.0
2019-01-28 11:15:00,98.34,98.35,98.24,98.28,2893.0,87.7071,87.716,87.6179,87.6536,2893.0
2019-01-28 11:20:00,98.28,98.33,98.22,98.28,8373.0,87.6536,87.6982,87.6001,87.6536,8373.0
2019-01-28 11:25:00,98.29,98.33,98.28,98.29,3515.0,87.6625,87.6982,87.6536,87.6625,3515.0
2019-01-28 11:30:00,98.31,98.35,98.22,98.25,4884.0,87.6804,87.716,87.6001,87.6268,4884.0
2019-01-28 11:35:00,98.23,98.24,98.12,98.12,7428.0,87.609,87.6179,87.5109,87.5109,7428.0
2019-01-28 11:40:00,98.1,98.1,97.99,97.99,6681.0,87.4931,87.4931,87.395,87.395,6681.0
2019-01-28 11:45:00,97.96,98.04,97.84,97.9,31867.0,87.3682,87.4396,87.2612,87.3147,31867.0
2019-01-28 11:50:00,97.89,97.97,97.88,97.88,10851.0,87.3058,87.3771,87.2969,87.2969,10851.0
2019-01-28 11:55:00,97.85,97.91,97.8,97.8,13827.0,87.2701,87.3236,87.2255,87.2255,13827.0
2019-01-28 12:00:00,97.83,97.86,97.72,97.82,15943.0,87.2523,87.279,87.1542,87.2433,15943.0
2019-01-28 12:05:00,97.82,97.92,97.78,97.92,6660.0,87.2433,87.3325,87.2077,87.3325,6660.0
2019-01-28 12:10:00,97.89,97.95,97.89,97.94,2786.0,87.3058,87.3593,87.3058,87.3504,2786.0
2019-01-28 12:15:00,97.95,98.05,97.95,98.02,8005.0,87.3593,87.4485,87.3593,87.4217,8005.0
2019-01-28 12:20:00,98.01,98.08,98.0,98.08,4388.0,87.4128,87.4752,87.4039,87.4752,4388.0
2019-01-28 12:25:00,98.09,98.14,98.08,98.1,71514.0,87.4841,87.5287,87.4752,87.4931,71514.0
2019-01-28 12:30:00,98.12,98.14,98.1,98.13,2117.0,87.5109,87.5287,87.4931,87.5198,2117.0
2019-01-28 12:35:00,98.07,98.14,98.07,98.12,7750.0,87.4663,87.5287,87.4663,87.5109,7750.0
2019-01-28 12:40:00,98.13,98.18,98.12,98.12,4452.0,87.5198,87.5644,87.5109,87.5109,4452.0
2019-01-28 12:45:00,98.11,98.15,98.11,98.15,3988.0,87.502,87.5377,87.502,87.5377,3988.0
2019-01-28 12:50:00,98.16,98.19,98.12,98.13,2682.0,87.5466,87.5733,87.5109,87.5198,2682.0
2019-01-28 12:55:00,98.12,98.12,98.04,98.06,5772.0,87.5109,87.5109,87.4396,87.4574,5772.0
2019-01-28 13:00:00,98.04,98.06,98.01,98.02,3590.0,87.4396,87.4574,87.4128,87.4217,3590.0
2019-01-28 13:05:00,98.01,98.12,98.0,98.12,11118.0,87.4128,87.5109,87.4039,87.5109,11118.0
2019-01-28 13:10:00,98.16,98.21,98.15,98.21,2480.0,87.5466,87.5912,87.5377,87.5912,2480.0
2019-01-28 13:15:00,98.18,98.2,98.17,98.2,466.0,87.5644,87.5823,87.5555,87.5823,466.0
2019-01-28 13:20:00,98.18,98.32,98.18,98.24,22342.0,87.5644,87.6893,87.5644,87.6179,22342.0
2019-01-28 13:25:00,98.25,98.25,98.18,98.2,6146.0,87.6268,87.6268,87.5644,87.5823,6146.0
2019-01-28 13:30:00,98.2,98.32,98.2,98.31,3619.0,87.5823,87.6893,87.5823,87.6804,3619.0
2019-01-28 13:35:00,98.35,98.36,98.28,98.29,2435.0,87.716,87.725,87.6536,87.6625,2435.0
2019-01-28 13:40:00,98.27,98.31,98.25,98.31,4584.0,87.6447,87.6804,87.6268,87.6804,4584.0
2019-01-28 13:45:00,98.32,98.35,98.3,98.34,4995.0,87.6893,87.716,87.6714,87.7071,4995.0
2019-01-28 13:50:00,98.35,98.4,98.3,98.33,44894.0,87.716,87.7606,87.6714,87.6982,44894.0
2019-01-28 13:55:00,98.36,98.37,98.33,98.34,136141.0,87.725,87.7339,87.6982,87.7071,136141.0
2019-01-28 14:00:00,98.36,98.39,98.27,98.27,13832.0,87.725,87.7517,87.6447,87.6447,13832.0
2019-01-28 14:05:00,98.28,98.29,98.27,98.27,1160.0,87.6536,87.6625,87.6447,87.6447,1160.0
2019-01-28 14:10:00,98.27,98.29,98.21,98.23,7957.0,87.6447,87.6625,87.5912,87.609,7957.0
2019-01-28 14:15:00,98.21,98.25,98.21,98.24,21045.0,87.5912,87.6268,87.5912,87.6179,21045.0
2019-01-28 14:20:00,98.26,98.27,98.13,98.16,20354.0,87.6358,87.6447,87.5198,87.5466,20354.0
2019-01-28 14:25:00,98.14,98.18,98.14,98.18,16536.0,87.5287,87.5644,87.5287,87.5644,16536.0
2019-01-28 14:30:00,98.19,98.26,98.19,98.26,8175.0,87.5733,87.6358,87.5733,87.6358,8175.0
2019-01-28 14:35:00,98.23,98.27,98.19,98.26,8430.0,87.609,87.6447,87.5733,87.6358,8430.0
2019-01-28 14:40:00,98.24,98.27,98.2,98.26,3811.0,87.6179,87.6447,87.5823,87.6358,3811.0
2019-01-28 14:45:00,98.26,98.36,98.26,98.36,15145.0,87.6358,87.725,87.6358,87.725,15145.0
2019-01-28 14:50:00,98.41,98.46,98.39,98.39,12945.0,87.7695,87.8141,87.7517,87.7517,12945.0
2019-01-28 14:55:00,98.41,98.44,98.39,98.4,7905.0,87.7695,87.7963,87.7517,87.7606,7905.0
2019-01-28 15:00:00,98.42,98.46,98.4,98.4,6437.0,87.7785,87.8141,87.7606,87.7606,6437.0
2019-01-28 15:05:00,98.39,98.39,98.29,98.35,21528.0,87.7517,87.7517,87.6625,87.716,21528.0
2019-01-28 15:10:00,98.36,98.47,98.33,98.47,13279.0,87.725,87.8231,87.6982,87.8231,13279.0
2019-01-28 15:15:00,98.46,98.46,98.37,98.42,11125.0,87.8141,87.8141,87.7339,87.7785,11125.0
2019-01-28 15:20:00,98.43,98.52,98.43,98.49,9067.0,87.7874,87.8677,87.7874,87.8409,9067.0
2019-01-28 15:25:00,98.47,98.47,98.42,98.44,9793.0,87.8231,87.8231,87.7785,87.7963,9793.0
2019-01-28 15:30:00,98.4,98.44,98.39,98.44,10622.0,87.7606,87.7963,87.7517,87.7963,10622.0
2019-01-28 15:35:00,98.41,98.43,98.39,98.4,6071.0,87.7695,87.7874,87.7517,87.7606,6071.0
2019-01-28 15:40:00,98.37,98.42,98.34,98.35,15586.0,87.7339,87.7785,87.7071,87.716,15586.0
2019-01-28 15:45:00,98.35,98.4,98.29,98.3,11822.0,87.716,87.7606,87.6625,87.6714,11822.0
2019-01-28 15:50:00,98.31,98.34,98.25,98.32,18068.0,87.6804,87.7071,87.6268,87.6893,18068.0
2019-01-28 15:55:00,98.32,98.51,98.32,98.5,44409.0,87.6893,87.8587,87.6893,87.8498,44409.0
2019-01-29 09:30:00,98.63,98.72,98.62,98.63,10214.0,87.9658,88.046,87.9568,87.9658,10214.0
2019-01-29 09:35:00,98.66,98.66,98.53,98.53,754.0,87.9925,87.9925,87.8766,87.8766,754.0
2019-01-29 09:40:00,98.51,98.63,98.5,98.61,2240.0,87.8587,87.9658,87.8498,87.9479,2240.0
2019-01-29 09:45:00,98.56,98.7,98.55,98.7,4295.0,87.9033,88.0282,87.8944,88.0282,4295.0
2019-01-29 09:50:00,98.71,98.75,98.7,98.74,1893.0,88.0371,88.0728,88.0282,88.0639,1893.0
2019-01-29 09:55:00,98.79,98.79,98.68,98.71,7426.0,88.1085,88.1085,88.0104,88.0371,7426.0
2019-01-29 10:00:00,98.75,98.82,98.7,98.79,27403.0,88.0728,88.1352,88.0282,88.1085,27403.0
2019-01-29 10:05:00,98.8,98.8,98.66,98.66,4827.0,88.1174,88.1174,87.9925,87.9925,4827.0
2019-01-29 10:10:00,98.58,98.58,98.5,98.5,9197.0,87.9212,87.9212,87.8498,87.8498,9197.0
2019-01-29 10:15:00,98.46,98.51,98.41,98.51,8109.0,87.8141,87.8587,87.7695,87.8587,8109.0
2019-01-29 10:20:00,98.5,98.52,98.46,98.48,3143.0,87.8498,87.8677,87.8141,87.832,3143.0
2019-01-29 10:25:00,98.51,98.71,98.51,98.7,14661.0,87.8587,88.0371,87.8587,88.0282,14661.0
2019-01-29 10:30:00,98.68,98.7,98.62,98.64,67227.0,88.0104,88.0282,87.9568,87.9747,67227.0
2019-01-29 10:35:00,98.65,98.66,98.61,98.63,3936.0,87.9836,87.9925,87.9479,87.9658,3936.0
2019-01-29 10:40:00,98.62,98.69,98.57,98.6,11624.0,87.9568,88.0193,87.9122,87.939,11624.0
2019-01-29 10:45:00,98.65,98.66,98.54,98.55,2975.0,87.9836,87.9925,87.8855,87.8944,2975.0
2019-01-29 10:50:00,98.5,98.5,98.37,98.39,21855.0,87.8498,87.8498,87.7339,87.7517,21855.0
2019-01-29 10:55:00,98.39,98.4,98.24,98.29,9728.0,87.7517,87.7606,87.6179,87.6625,9728.0
2019-01-29 11:00:00,98.28,98.31,98.26,98.29,3196.0,87.6536,87.6804,87.6358,87.6625,3196.0
2019-01-29 11:05:00,98.25,98.36,98.24,98.34,1858.0,87.6268,87.725,87.6179,87.7071,1858.0
2019-01-29 11:10:00,98.36,98.38,98.31,98.35,4153.0,87.725,87.7428,87.6804,87.716,4153.0
2019-01-29 11:15:00,98.4,98.4,98.35,98.37,5726.0,87.7606,87.7606,87.716,87.7339,5726.0
2019-01-29 11:20:00,98.39,98.43,98.35,98.35,14356.0,87.7517,87.7874,87.716,87.716,14356.0
2019-01-29 11:25:00,98.36,98.43,98.36,98.43,1707.0,87.725,87.7874,87.725,87.7874,1707.0
2019-01-29 11:30:00,98.45,98.49,98.43,98.49,1678.0,87.8052,87.8409,87.7874,87.8409,1678.0
2019-01-29 11:35:00,98.47,98.53,98.47,98.52,3567.0,87.8231,87.8766,87.8231,87.8677,3567.0
2019-01-29 11:40:00,98.5,98.51,98.46,98.5,14621.0,87.8498,87.8587,87.8141,87.8498,14621.0
2019-01-29 11:45:00,98.55,98.56,98.51,98.53,4350.0,87.8944,87.9033,87.8587,87.8766,4350.0
2019-01-29 11:50:00,98.54,98.56,98.53,98.55,744.0,87.8855,87.9033,87.8766,87.8944,744.0
2019-01-29 11:55:00,98.56,98.6,98.54,98.56,3105.0,87.9033,87.939,87.8855,87.9033,3105.0
2019-01-29 12:00:00,98.56,98.57,98.49,98.54,14529.0,87.9033,87.9122,87.8409,87.8855,14529.0
2019-01-29 12:05:00,98.54,98.56,98.53,98.56,1216.0,87.8855,87.9033,87.8766,87.9033,1216.0
2019-01-29 12:10:00,98.56,98.68,98.55,98.67,13281.0,87.9033,88.0104,87.8944,88.0014,13281.0
2019-01-29 12:15:00,98.67,98.72,98.66,98.72,600.0,88.0014,88.046,87.9925,88.046,600.0
2019-01-29 12:20:00,98.7,98.76,98.7,98.73,6865.0,88.0282,88.0817,88.0282,88.0549,6865.0
2019-01-29 12:25:00,98.71,98.71,98.65,98.65,2519.0,88.0371,88.0371,87.9836,87.9836,2519.0
2019-01-29 12:30:00,98.62,98.62,98.55,98.58,21688.0,87.9568,87.9568,87.8944,87.9212,21688.0
2019-01-29 12:35:00,98.59,98.63,98.59,98.62,977.0,87.9301,87.9658,87.9301,87.9568,977.0
2019-01-29 12:40:00,98.63,98.64,98.61,98.61,22905.0,87.9658,87.9747,87.9479,87.9479,22905.0
2019-01-29 12:45:00,98.61,98.63,98.57,98.58,7234.0,87.9479,87.9658,87.9122,87.9212,7234.0
2019-01-29 12:50:00,98.59,98.64,98.59,98.63,2616.0,87.9301,87.9747,87.9301,87.9658,2616.0
2019-01-29 12:55:00,98.66,98.69,98.59,98.59,6451.0,87.9925,88.0193,87.9301,87.9301,6451.0
2019-01-29 13:00:00,98.58,98.58,98.54,98.58,10170.0,87.9212,87.9212,87.8855,87.9212,10170.0
2019-01-29 13:05:00,98.57,98.62,98.56,98.59,16782.0,87.9122,87.9568,87.9033,87.9301,16782.0
2019-01-29 13:10:00,98.6,98.64,98.56,98.56,15251.0,87.939,87.9747,87.9033,87.9033,15251.0
2019-01-29 13:15:00,98.58,98.68,98.58,98.68,4009.0,87.9212,88.0104,87.9212,88.0104,4009.0
2019-01-29 13:20:00,98.69,98.7,98.65,98.67,3382.0,88.0193,88.0282,87.9836,88.0014,3382.0
2019-01-29 13:25:00,98.68,98.69,98.66,98.67,1841.0,88.0104,88.0193,87.9925,88.0014,1841.0
2019-01-29 13:30:00,98.69,98.71,98.68,98.68,1596.0,88.0193,88.0371,88.0104,88.0104,1596.0
2019-01-29 13:35:00,98.64,98.67,98.62,98.66,1852.0,87.9747,88.0014,87.9568,87.9925,1852.0
2019-01-29 13:40:00,98.67,98.77,98.65,98.76,21584.0,88.0014,88.0906,87.9836,88.0817,21584.0
2019-01-29 13:45:00,98.77,98.79,98.75,98.76,3657.0,88.0906,88.1085,88.0728,88.0817,3657.0
2019-01-29 13:50:00,98.76,98.8,98.73,98.73,2343.0,88.0817,88.1174,88.0549,88.0549,2343.0
2019-01-29 13:55:00,98.73,98.79,98.72,98.78,12929.0,88.0549,88.1085,88.046,88.0995,12929.0
2019-01-29 14:00:00,98.77,98.77,98.71,98.74,7278.0,88.0906,88.0906,88.0371,88.0639,7278.0
2019-01-29 14:05:00,98.73,98.76,98.72,98.74,11956.0,88.0549,88.0817,88.046,88.0639,11956.0
2019-01-29 14:10:00,98.73,98.74,98.7,98.72,3853.0,88.0549,88.0639,88.0282,88.046,3853.0
2019-01-29 14:15:00,98.71,98.71,98.66,98.68,4316.0,88.0371,88.0371,87.9925,88.0104,4316.0
2019-01-29 14:20:00,98.67,98.67,98.63,98.64,9577.0,88.0014,88.0014,87.9658,87.9747,9577.0
2019-01-29 14:25:00,98.63,98.66,98.62,98.64,1694.0,87.9658,87.9925,87.9568,87.9747,1694.0
2019-01-29 14:30:00,98.63,98.67,98.62,98.67,5308.0,87.9658,88.0014,87.9568,88.0014,5308.0
2019-01-29 14:35:00,98.68,98.68,98.61,98.65,5308.0,88.0104,88.0104,87.9479,87.9836,5308.0
2019-01-29 14:40:00,98.63,98.66,98.57,98.57,8654.0,87.9658,87.9925,87.9122,87.9122,8654.0
2019-01-29 14:45:00,98.57,98.6,98.5,98.53,10098.0,87.9122,87.939,87.8498,87.8766,10098.0
2019-01-29 14:50:00,98.53,98.57,98.53,98.57,3198.0,87.8766,87.9122,87.8766,87.9122,3198.0
2019-01-29 14:55:00,98.56,98.57,98.51,98.53,6461.0,87.9033,87.9122,87.8587,87.8766,6461.0
2019-01-29 15:00:00,98.52,98.54,98.48,98.52,6623.0,87.8677,87.8855,87.832,87.8677,6623.0
2019-01-29 15:05:00,98.53,98.57,98.51,98.55,6615.0,87.8766,87.9122,87.8587,87.8944,6615.0
2019-01-29 15:10:00,98.56,98.57,98.55,98.57,2567.0,87.9033,87.9122,87.8944,87.9122,2567.0
2019-01-29 15:15:00,98.55,98.63,98.55,98.63,6795.0,87.8944,87.9658,87.8944,87.9658,6795.0
2019-01-29 15:20:00,98.64,98.66,98.61,98.66,3934.0,87.9747,87.9925,87.9479,87.9925,3934.0
2019-01-29 15:25:00,98.65,98.68,98.62,98.66,21144.0,87.9836,88.0104,87.9568,87.9925,21144.0
2019-01-29 15:30:00,98.67,98.72,98.66,98.68,12365.0,88.0014,88.046,87.9925,88.0104,12365.0
2019-01-29 15:35:00,98.68,98.68,98.6,98.63,7245.0,88.0104,88.0104,87.939,87.9658,7245.0
2019-01-29 15:40:00,98.64,98.68,98.63,98.67,11115.0,87.9747,88.0104,87.9658,88.0014,11115.0
2019-01-29 15:45:00,98.67,98.68,98.56,98.58,14829.0,88.0014,88.0104,87.9033,87.9212,14829.0
2019-01-29 15:50:00,98.57,98.6,98.54,98.59,13941.0,87.9122,87.939,87.8855,87.9301,13941.0
2019-01-29 15:55:00,98.6,98.65,98.57,98.65,81139.0,87.939,87.9836,87.9122,87.9836,81139.0
2019-01-30 09:30:00,99.02,99.02,98.87,98.88,12051.0,88.3136,88.3136,88.1798,88.1887,12051.0
2019-01-30 09:35:00,98.85,98.88,98.8,98.87,2363.0,88.162,88.1887,88.1174,88.1798,2363.0
2019-01-30 09:40:00,98.87,98.87,98.73,98.73,1003.0,88.1798,88.1798,88.0549,88.0549,1003.0
2019-01-30 09:45:00,98.68,98.69,98.65,98.68,4615.0,88.0104,88.0193,87.9836,88.0104,4615.0
2019-01-30 09:50:00,98.65,98.7,98.64,98.65,4449.0,87.9836,88.0282,87.9747,87.9836,4449.0
2019-01-30 09:55:00,98.69,98.69,98.57,98.59,3951.0,88.0193,88.0193,87.9122,87.9301,3951.0
2019-01-30 10:00:00,98.57,98.61,98.48,98.53,9739.0,87.9122,87.9479,87.832,87.8766,9739.0
2019-01-30 10:05:00,98.52,98.58,98.52,98.58,1750.0,87.8677,87.9212,87.8677,87.9212,1750.0
2019-01-30 10:10:00,98.57,98.68,98.57,98.68,4329.0,87.9122,88.0104,87.9122,88.0104,4329.0
2019-01-30 10:15:00,98.64,98.65,98.53,98.6,2739.0,87.9747,87.9836,87.8766,87.939,2739.0
2019-01-30 10:20:00,98.64,98.65,98.61,98.63,1941.0,87.9747,87.9836,87.9479,87.9658,1941.0
2019-01-30 10:25:00,98.63,98.77,98.63,98.74,7186.0,87.9658,88.0906,87.9658,88.0639,7186.0
2019-01-30 10:30:00,98.77,98.84,98.77,98.84,2239.0,88.0906,88.1531,88.0906,88.1531,2239.0
2019-01-30 10:35:00,98.83,98.84,98.74,98.81,3763.0,88.1441,88.1531,88.0639,88.1263,3763.0
2019-01-30 10:40:00,98.83,98.87,98.8,98.87,3969.0,88.1441,88.1798,88.1174,88.1798,3969.0
2019-01-30 10:45:00,98.88,98.91,98.8,98.83,12350.0,88.1887,88.2155,88.1174,88.1441,12350.0
2019-01-30 10:50:00,98.8,98.84,98.77,98.81,3167.0,88.1174,88.1531,88.0906,88.1263,3167.0
2019-01-30 10:55:00,98.85,98.85,98.79,98.82,1498.0,88.162,88.162,88.1085,88.1352,1498.0
2019-01-30 11:00:00,98.87,99.02,98.86,99.0,30495.0,88.1798,88.3136,88.1709,88.2958,30495.0
2019-01-30 11:05:00,99.0,99.01,98.97,99.01,1756.0,88.2958,88.3047,88.269,88.3047,1756.0
2019-01-30 11:10:00,99.01,99.04,98.98,99.02,3019.0,88.3047,88.3314,88.2779,88.3136,3019.0
2019-01-30 11:15:00,99.04,99.06,99.01,99.02,26544.0,88.3314,88.3493,88.3047,88.3136,26544.0
2019-01-30 11:20:00,99.02,99.03,98.98,99.01,6414.0,88.3136,88.3225,88.2779,88.3047,6414.0
2019-01-30 11:25:00,99.03,99.03,98.97,98.98,2598.0,88.3225,88.3225,88.269,88.2779,2598.0
2019-01-30 11:30:00,98.98,99.0,98.96,99.0,4041.0,88.2779,88.2958,88.2601,88.2958,4041.0
2019-01-30 11:35:00,99.02,99.02,98.92,98.94,6270.0,88.3136,88.3136,88.2244,88.2422,6270.0
2019-01-30 11:40:00,98.96,99.05,98.96,99.05,2163.0,88.2601,88.3403,88.2601,88.3403,2163.0
2019-01-30 11:45:00,99.07,99.08,99.06,99.08,1107.0,88.3582,88.3671,88.3493,88.3671,1107.0
2019-01-30 11:50:00,99.08,99.11,99.05,99.09,3415.0,88.3671,88.3939,88.3403,88.376,3415.0
2019-01-30 11:55:00,99.09,99.12,99.09,99.11,5088.0,88.376,88.4028,88.376,88.3939,5088.0
2019-01-30 12:00:00,99.12,99.19,99.1,99.19,1407.0,88.4028,88.4652,88.3849,88.4652,1407.0
2019-01-30 12:05:00,99.17,99.19,99.15,99.19,4060.0,88.4474,88.4652,88.4295,88.4652,4060.0
2019-01-30 12:10:00,99.2,99.23,99.19,99.21,4055.0,88.4741,88.5009,88.4652,88.483,4055.0
2019-01-30 12:15:00,99.22,99.29,99.21,99.27,5410.0,88.492,88.5544,88.483,88.5366,5410.0
2019-01-30 12:20:00,99.26,99.28,99.19,99.2,3209.0,88.5276,88.5455,88.4652,88.4741,3209.0
2019-01-30 12:25:00,99.21,99.22,99.18,99.2,4851.0,88.483,88.492,88.4563,88.4741,4851.0
2019-01-30 12:30:00,99.21,99.22,99.15,99.15,4839.0,88.483,88.492,88.4295,88.4295,4839.0
2019-01-30 12:35:00,99.15,99.16,99.1,99.13,5643.0,88.4295,88.4385,88.3849,88.4117,5643.0
2019-01-30 12:40:00,99.13,99.16,99.07,99.08,4570.0,88.4117,88.4385,88.3582,88.3671,4570.0
2019-01-30 12:45:00,99.1,99.12,99.08,99.12,11054.0,88.3849,88.4028,88.3671,88.4028,11054.0
2019-01-30 12:50:00,99.14,99.15,99.12,99.12,1920.0,88.4206,88.4295,88.4028,88.4028,1920.0
2019-01-30 12:55:00,99.12,99.12,99.07,99.1,3352.0,88.4028,88.4028,88.3582,88.3849,3352.0
2019-01-30 13:00:00,99.08,99.1,99.07,99.08,2595.0,88.3671,88.3849,88.3582,88.3671,2595.0
2019-01-30 13:05:00,99.08,99.13,99.08,99.13,8977.0,88.3671,88.4117,88.3671,88.4117,8977.0
2019-01-30 13:10:00,99.14,99.14,99.12,99.12,1435.0,88.4206,88.4206,88.4028,88.4028,1435.0
2019-01-30 13:15:00,99.07,99.09,99.06,99.07,4540.0,88.3582,88.376,88.3493,88.3582,4540.0
2019-01-30 13:20:00,99.04,99.04,98.99,99.01,3586.0,88.3314,88.3314,88.2868,88.3047,3586.0
2019-01-30 13:25:00,99.0,99.02,98.99,99.01,1742.0,88.2958,88.3136,88.2868,88.3047,1742.0
2019-01-30 13:30:00,99.01,99.03,99.01,99.02,2353.0,88.3047,88.3225,88.3047,88.3136,2353.0
2019-01-30 13:35:00,99.01,99.04,99.01,99.04,1827.0,88.3047,88.3314,88.3047,88.3314,1827.0
2019-01-30 13:40:00,99.02,99.04,98.99,98.99,6573.0,88.3136,88.3314,88.2868,88.2868,6573.0
2019-01-30 13:45:00,99.0,99.0,98.92,98.93,5990.0,88.2958,88.2958,88.2244,88.2333,5990.0
2019-01-30 13:50:00,98.94,98.99,98.92,98.99,5953.0,88.2422,88.2868,88.2244,88.2868,5953.0
2019-01-30 13:55:00,98.96,99.02,98.94,98.97,15352.0,88.2601,88.3136,88.2422,88.269,15352.0
2019-01-30 14:00:00,99.0,99.56,98.89,99.55,114008.0,88.2958,88.7952,88.1976,88.7863,114008.0
2019-01-30 14:05:00,99.59,99.59,99.48,99.49,15206.0,88.822,88.822,88.7239,88.7328,15206.0
2019-01-30 14:10:00,99.53,99.72,99.47,99.72,4645.0,88.7684,88.9379,88.7149,88.9379,4645.0
2019-01-30 14:15:00,99.69,99.76,99.6,99.76,36740.0,88.9111,88.9736,88.8309,88.9736,36740.0
2019-01-30 14:20:00,99.76,99.92,99.7,99.82,121210.0,88.9736,89.1163,88.9201,89.0271,121210.0
2019-01-30 14:25:00,99.82,99.86,99.69,99.7,4012.0,89.0271,89.0628,88.9111,88.9201,4012.0
2019-01-30 14:30:00,99.65,99.73,99.63,99.73,5921.0,88.8755,88.9468,88.8576,88.9468,5921.0
2019-01-30 14:35:00,99.74,99.78,99.61,99.7,10925.0,88.9557,88.9914,88.8398,88.9201,10925.0
2019-01-30 14:40:00,99.66,99.74,99.62,99.74,6192.0,88.8844,88.9557,88.8487,88.9557,6192.0
2019-01-30 14:45:00,99.71,99.85,99.71,99.85,16598.0,88.929,89.0538,88.929,89.0538,16598.0
2019-01-30 14:50:00,99.84,100.0,99.75,99.98,35545.0,89.0449,89.1876,88.9647,89.1698,35545.0
2019-01-30 14:55:00,99.99,100.07,99.96,100.07,95302.0,89.1787,89.2501,89.152,89.2501,95302.0
2019-01-30 15:00:00,100.07,100.07,99.9,99.91,10901.0,89.2501,89.2501,89.0984,89.1074,10901.0
2019-01-30 15:05:00,99.91,99.91,99.82,99.83,15143.0,89.1074,89.1074,89.0271,89.036,15143.0
2019-01-30 15:10:00,99.77,99.77,99.66,99.76,21473.0,88.9825,88.9825,88.8844,88.9736,21473.0
2019-01-30 15:15:00,99.78,99.82,99.71,99.74,11916.0,88.9914,89.0271,88.929,88.9557,11916.0
2019-01-30 15:20:00,99.81,99.84,99.66,99.69,12308.0,89.0182,89.0449,88.8844,88.9111,12308.0
2019-01-30 15:25:00,99.69,99.75,99.65,99.67,12531.0,88.9111,88.9647,88.8755,88.8933,12531.0
2019-01-30 15:30:00,99.65,99.7,99.57,99.58,20204.0,88.8755,88.9201,88.8041,88.813,20204.0
2019-01-30 15:35:00,99.59,99.68,99.59,99.63,10597.0,88.822,88.9022,88.822,88.8576,10597.0
2019-01-30 15:40:00,99.63,99.64,99.51,99.63,79731.0,88.8576,88.8666,88.7506,88.8576,79731.0
2019-01-30 15:45:00,99.61,99.73,99.61,99.7,15974.0,88.8398,88.9468,88.8398,88.9201,15974.0
2019-01-30 15:50:00,99.68,99.68,99.55,99.56,13686.0,88.9022,88.9022,88.7863,88.7952,13686.0
2019-01-30 15:55:00,99.57,99.73,99.57,99.72,38492.0,88.8041,88.9468,88.8041,88.9379,38492.0
2019-01-31 09:30:00,99.59,99.59,99.53,99.56,17315.0,88.822,88.822,88.7684,88.7952,17315.0
2019-01-31 09:35:00,99.59,99.6,99.5,99.56,3437.0,88.822,88.8309,88.7417,88.7952,3437.0
2019-01-31 09:40:00,99.59,99.59,99.49,99.5,37353.0,88.822,88.822,88.7328,88.7417,37353.0
2019-01-31 09:45:00,99.54,99.6,99.52,99.59,11968.0,88.7774,88.8309,88.7595,88.822,11968.0
2019-01-31 09:50:00,99.6,99.69,99.59,99.67,2123.0,88.8309,88.9111,88.822,88.8933,2123.0
2019-01-31 09:55:00,99.69,99.69,99.62,99.68,9831.0,88.9111,88.9111,88.8487,88.9022,9831.0
2019-01-31 10:00:00,99.65,99.78,99.65,99.78,3204.0,88.8755,88.9914,88.8755,88.9914,3204.0
2019-01-31 10:05:00,99.83,99.86,99.8,99.8,5247.0,89.036,89.0628,89.0093,89.0093,5247.0
2019-01-31 10:10:00,99.83,99.88,99.82,99.88,6317.0,89.036,89.0806,89.0271,89.0806,6317.0
2019-01-31 10:15:00,99.92,99.99,99.88,99.98,5522.0,89.1163,89.1787,89.0806,89.1698,5522.0
2019-01-31 10:20:00,99.98,100.0,99.91,99.98,75556.0,89.1698,89.1876,89.1074,89.1698,75556.0
2019-01-31 10:25:00,99.95,100.05,99.95,100.05,31908.0,89.143,89.2322,89.143,89.2322,31908.0
2019-01-31 10:30:00,100.06,100.13,100.05,100.12,10792.0,89.2411,89.3036,89.2322,89.2947,10792.0
2019-01-31 10:35:00,100.11,100.12,100.04,100.11,24935.0,89.2857,89.2947,89.2233,89.2857,24935.0
2019-01-31 10:40:00,100.1,100.23,100.1,100.23,4137.0,89.2768,89.3928,89.2768,89.3928,4137.0
2019-01-31 10:45:00,100.22,100.22,100.06,100.08,7074.0,89.3838,89.3838,89.2411,89.259,7074.0
2019-01-31 10:50:00,100.08,100.11,100.01,100.07,12581.0,89.259,89.2857,89.1965,89.2501,12581.0
2019-01-31 10:55:00,100.05,100.12,99.97,100.05,14098.0,89.2322,89.2947,89.1609,89.2322,14098.0
2019-01-31 11:00:00,100.04,100.22,100.02,100.19,10024.0,89.2233,89.3838,89.2055,89.3571,10024.0
2019-01-31 11:05:00,100.19,100.19,100.04,100.08,9662.0,89.3571,89.3571,89.2233,89.259,9662.0
2019-01-31 11:10:00,100.09,100.15,100.07,100.13,4314.0,89.2679,89.3214,89.2501,89.3036,4314.0
2019-01-31 11:15:00,100.15,100.15,100.07,100.1,9698.0,89.3214,89.3214,89.2501,89.2768,9698.0
2019-01-31 11:20:00,100.12,100.17,100.1,100.17,6543.0,89.2947,89.3392,89.2768,89.3392,6543.0
2019-01-31 11:25:00,100.2,100.22,100.17,100.21,8080.0,89.366,89.3838,89.3392,89.3749,8080.0
2019-01-31 11:30:00,100.2,100.23,100.19,100.23,2022.0,89.366,89.3928,89.3571,89.3928,2022.0
2019-01-31 11:35:00,100.22,100.26,100.18,100.25,2896.0,89.3838,89.4195,89.3482,89.4106,2896.0
2019-01-31 11:40:00,100.26,100.3,100.24,100.27,2425.0,89.4195,89.4552,89.4017,89.4284,2425.0
2019-01-31 11:45:00,100.27,100.37,100.27,100.34,35601.0,89.4284,89.5176,89.4284,89.4909,35601.0
2019-01-31 11:50:00,100.35,100.42,100.31,100.41,6019.0,89.4998,89.5622,89.4641,89.5533,6019.0
2019-01-31 11:55:00,100.42,100.47,100.4,100.47,54472.0,89.5622,89.6068,89.5444,89.6068,54472.0
2019-01-31 12:00:00,100.4,100.44,100.35,100.36,5214.0,89.5444,89.5801,89.4998,89.5087,5214.0
2019-01-31 12:05:00,100.36,100.44,100.32,100.38,32282.0,89.5087,89.5801,89.473,89.5265,32282.0
2019-01-31 12:10:00,100.34,100.34,100.27,100.31,8694.0,89.4909,89.4909,89.4284,89.4641,8694.0
2019-01-31 12:15:00,100.32,100.35,100.29,100.3,4506.0,89.473,89.4998,89.4463,89.4552,4506.0
2019-01-31 12:20:00,100.34,100.34,100.27,100.32,4142.0,89.4909,89.4909,89.4284,89.473,4142.0
2019-01-31 12:25:00,100.3,100.3,100.21,100.22,15921.0,89.4552,89.4552,89.3749,89.3838,15921.0
2019-01-31 12:30:00,100.21,100.23,100.19,100.23,4231.0,89.3749,89.3928,89.3571,89.3928,4231.0
2019-01-31 12:35:00,100.25,100.29,100.23,100.28,26165.0,89.4106,89.4463,89.3928,89.4374,26165.0
2019-01-31 12:40:00,100.29,100.3,100.06,100.06,33260.0,89.4463,89.4552,89.2411,89.2411,33260.0
2019-01-31 12:45:00,100.05,100.11,100.05,100.1,11239.0,89.2322,89.2857,89.2322,89.2768,11239.0
2019-01-31 12:50:00,100.08,100.1,100.07,100.1,11297.0,89.259,89.2768,89.2501,89.2768,11297.0
2019-01-31 12:55:00,100.08,100.12,100.05,100.1,6256.0,89.259,89.2947,89.2322,89.2768,6256.0
2019-01-31 13:00:00,100.08,100.13,100.08,100.13,7729.0,89.259,89.3036,89.259,89.3036,7729.0
2019-01-31 13:05:00,100.15,100.19,100.15,100.17,6492.0,89.3214,89.3571,89.3214,89.3392,6492.0
2019-01-31 13:10:00,100.16,100.17,100.1,100.12,5379.0,89.3303,89.3392,89.2768,89.2947,5379.0
2019-01-31 13:15:00,100.15,100.16,100.07,100.09,1651.0,89.3214,89.3303,89.2501,89.2679,1651.0
2019-01-31 13:20:00,100.09,100.14,100.08,100.11,46571.0,89.2679,89.3125,89.259,89.2857,46571.0
2019-01-31 13:25:00,100.11,100.14,100.04,100.04,16138.0,89.2857,89.3125,89.2233,89.2233,16138.0
2019-01-31 13:30:00,100.03,100.05,99.99,100.0,14751.0,89.2144,89.2322,89.1787,89.1876,14751.0
2019-01-31 13:35:00,100.01,100.07,100.0,100.06,16888.0,89.1965,89.2501,89.1876,89.2411,16888.0
2019-01-31 13:40:00,100.07,100.12,100.04,100.12,2481.0,89.2501,89.2947,89.2233,89.2947,2481.0
2019-01-31 13:45:00,100.07,100.08,100.03,100.04,3917.0,89.2501,89.259,89.2144,89.2233,3917.0
2019-01-31 13:50:00,100.06,100.13,100.06,100.1,3160.0,89.2411,89.3036,89.2411,89.2768,3160.0
2019-01-31 13:55:00,100.11,100.13,100.09,100.12,4619.0,89.2857,89.3036,89.2679,89.2947,4619.0
2019-01-31 14:00:00,100.13,100.2,100.11,100.14,7076.0,89.3036,89.366,89.2857,89.3125,7076.0
2019-01-31 14:05:00,100.17,100.22,100.16,100.2,8741.0,89.3392,89.3838,89.3303,89.366,8741.0
2019-01-31 14:10:00,100.16,100.2,100.1,100.1,4616.0,89.3303,89.366,89.2768,89.2768,4616.0
2019-01-31 14:15:00,100.13,100.13,100.06,100.06,4305.0,89.3036,89.3036,89.2411,89.2411,4305.0
2019-01-31 14:20:00,100.08,100.15,100.08,100.15,9893.0,89.259,89.3214,89.259,89.3214,9893.0
2019-01-31 14:25:00,100.14,100.15,100.09,100.1,19120.0,89.3125,89.3214,89.2679,89.2768,19120.0
2019-01-31 14:30:00,100.09,100.12,100.05,100.05,15613.0,89.2679,89.2947,89.2322,89.2322,15613.0
2019-01-31 14:35:00,100.05,100.12,100.04,100.1,6902.0,89.2322,89.2947,89.2233,89.2768,6902.0
2019-01-31 14:40:00,100.08,100.11,100.04,100.07,6043.0,89.259,89.2857,89.2233,89.2501,6043.0
2019-01-31 14:45:00,100.07,100.13,100.06,100.12,7715.0,89.2501,89.3036,89.2411,89.2947,7715.0
2019-01-31 14:50:00,100.12,100.19,100.11,100.19,6775.0,89.2947,89.3571,89.2857,89.3571,6775.0
2019-01-31 14:55:00,100.17,100.2,100.15,100.17,7837.0,89.3392,89.366,89.3214,89.3392,7837.0
2019-01-31 15:00:00,100.16,100.16,100.08,100.08,4268.0,89.3303,89.3303,89.259,89.259,4268.0
2019-01-31 15:05:00,100.05,100.1,100.04,100.06,7264.0,89.2322,89.2768,89.2233,89.2411,7264.0
2019-01-31 15:10:00,100.05,100.05,99.9,99.91,75732.0,89.2322,89.2322,89.0984,89.1074,75732.0
2019-01-31 15:15:00,99.9,99.98,99.89,99.92,639709.0,89.0984,89.1698,89.0895,89.1163,639709.0
2019-01-31 15:20:00,99.92,99.99,99.91,99.96,7752.0,89.1163,89.1787,89.1074,89.152,7752.0
2019-01-31 15:25:00,99.98,100.04,99.98,100.01,25201.0,89.1698,89.2233,89.1698,89.1965,25201.0
2019-01-31 15:30:00,100.03,100.14,100.0,100.08,19406.0,89.2144,89.3125,89.1876,89.259,19406.0
2019-01-31 15:35:00,100.1,100.13,100.05,100.12,10956.0,89.2768,89.3036,89.2322,89.2947,10956.0
2019-01-31 15:40:00,100.1,100.15,100.07,100.09,19690.0,89.2768,89.3214,89.2501,89.2679,19690.0
2019-01-31 15:45:00,100.07,100.18,100.06,100.15,42875.0,89.2501,89.3482,89.2411,89.3214,42875.0
2019-01-31 15:50:00,100.17,100.35,100.16,100.34,55949.0,89.3392,89.4998,89.3303,89.4909,55949.0
2019-01-31 15:55:00,100.35,100.46,100.34,100.37,61378.0,89.4998,89.5979,89.4909,89.5176,61378.0
2019-02-01 09:30:00,100.5,100.63,100.5,100.51,11311.0,89.6336,89.7495,89.6336,89.6425,11311.0
2019-02-01 09:35:00,100.59,100.59,100.49,100.52,14137.0,89.7138,89.7138,89.6246,89.6514,14137.0
2019-02-01 09:40:00,100.63,100.64,100.53,100.55,8513.0,89.7495,89.7584,89.6603,89.6782,8513.0
2019-02-01 09:45:00,100.56,100.58,100.47,100.47,49700.0,89.6871,89.7049,89.6068,89.6068,49700.0
2019-02-01 09:50:00,100.42,100.43,100.35,100.38,16412.0,89.5622,89.5711,89.4998,89.5265,16412.0
2019-02-01 09:55:00,100.39,100.39,100.26,100.26,2500.0,89.5355,89.5355,89.4195,89.4195,2500.0
2019-02-01 10:00:00,100.22,100.54,100.22,100.54,25635.0,89.3838,89.6692,89.3838,89.6692,25635.0
2019-02-01 10:05:00,100.6,100.67,100.6,100.67,4716.0,89.7228,89.7852,89.7228,89.7852,4716.0
2019-02-01 10:10:00,100.69,100.71,100.65,100.68,4653.0,89.803,89.8209,89.7673,89.7941,4653.0
2019-02-01 10:15:00,100.65,100.71,100.62,100.7,16431.0,89.7673,89.8209,89.7406,89.8119,16431.0
2019-02-01 10:20:00,100.65,100.78,100.65,100.78,7602.0,89.7673,89.8833,89.7673,89.8833,7602.0
2019-02-01 10:25:00,100.81,100.81,100.71,100.71,4704.0,89.91,89.91,89.8209,89.8209,4704.0
2019-02-01 10:30:00,100.72,100.75,100.65,100.69,11678.0,89.8298,89.8565,89.7673,89.803,11678.0
2019-02-01 10:35:00,100.71,100.76,100.69,100.72,8937.0,89.8209,89.8655,89.803,89.8298,8937.0
2019-02-01 10:40:00,100.74,100.77,100.67,100.67,5468.0,89.8476,89.8744,89.7852,89.7852,5468.0
2019-02-01 10:45:00,100.69,100.7,100.6,100.6,3641.0,89.803,89.8119,89.7228,89.7228,3641.0
2019-02-01 10:50:00,100.61,100.65,100.46,100.46,5005.0,89.7317,89.7673,89.5979,89.5979,5005.0
2019-02-01 10:55:00,100.46,100.46,100.39,100.43,5894.0,89.5979,89.5979,89.5355,89.5711,5894.0
2019-02-01 11:00:00,100.37,100.39,100.28,100.37,7295.0,89.5176,89.5355,89.4374,89.5176,7295.0
2019-02-01 11:05:00,100.38,100.49,100.38,100.49,15713.0,89.5265,89.6246,89.5265,89.6246,15713.0
2019-02-01 11:10:00,100.42,100.49,100.39,100.48,110716.0,89.5622,89.6246,89.5355,89.6157,110716.0
2019-02-01 11:15:00,100.48,100.56,100.47,100.47,6559.0,89.6157,89.6871,89.6068,89.6068,6559.0
2019-02-01 11:20:00,100.49,100.61,100.49,100.6,16708.0,89.6246,89.7317,89.6246,89.7228,16708.0
2019-02-01 11:25:00,100.59,100.66,100.59,100.61,3688.0,89.7138,89.7763,89.7138,89.7317,3688.0
2019-02-01 11:30:00,100.59,100.63,100.58,100.6,2813.0,89.7138,89.7495,89.7049,89.7228,2813.0
2019-02-01 11:35:00,100.6,100.64,100.59,100.6,6397.0,89.7228,89.7584,89.7138,89.7228,6397.0
2019-02-01 11:40:00,100.65,100.7,100.64,100.69,2650.0,89.7673,89.8119,89.7584,89.803,2650.0
2019-02-01 11:45:00,100.68,100.69,100.6,100.65,34211.0,89.7941,89.803,89.7228,89.7673,34211.0
2019-02-01 11:50:00,100.69,100.78,100.69,100.77,11551.0,89.803,89.8833,89.803,89.8744,11551.0
2019-02-01 11:55:00,100.75,100.79,100.74,100.79,4279.0,89.8565,89.8922,89.8476,89.8922,4279.0
2019-02-01 12:00:00,100.8,100.8,100.74,100.76,3388.0,89.9011,89.9011,89.8476,89.8655,3388.0
2019-02-01 12:05:00,100.73,100.77,100.73,100.73,4431.0,89.8387,89.8744,89.8387,89.8387,4431.0
2019-02-01 12:10:00,100.72,100.75,100.7,100.7,4636.0,89.8298,89.8565,89.8119,89.8119,4636.0
2019-02-01 12:15:00,100.72,100.73,100.67,100.67,3946.0,89.8298,89.8387,89.7852,89.7852,3946.0
2019-02-01 12:20:00,100.63,100.63,100.52,100.52,12486.0,89.7495,89.7495,89.6514,89.6514,12486.0
2019-02-01 12:25:00,100.5,100.59,100.48,100.59,1508.0,89.6336,89.7138,89.6157,89.7138,1508.0
2019-02-01 12:30:00,100.57,100.6,100.54,100.57,8862.0,89.696,89.7228,89.6692,89.696,8862.0
2019-02-01 12:35:00,100.58,100.62,100.47,100.47,12166.0,89.7049,89.7406,89.6068,89.6068,12166.0
2019-02-01 12:40:00,100.49,100.56,100.49,100.54,5228.0,89.6246,89.6871,89.6246,89.6692,5228.0
2019-02-01 12:45:00,100.56,100.59,100.51,100.59,12256.0,89.6871,89.7138,89.6425,89.7138,12256.0
2019-02-01 12:50:00,100.6,100.6,100.55,100.56,4666.0,89.7228,89.7228,89.6782,89.6871,4666.0
2019-02-01 12:55:00,100.56,100.62,100.56,100.62,2233.0,89.6871,89.7406,89.6871,89.7406,2233.0
2019-02-01 13:00:00,100.6,100.61,100.57,100.6,2244.0,89.7228,89.7317,89.696,89.7228,2244.0
2019-02-01 13:05:00,100.59,100.66,100.59,100.66,1245.0,89.7138,89.7763,89.7138,89.7763,1245.0
2019-02-01 13:10:00,100.65,100.65,100.63,100.63,10778.0,89.7673,89.7673,89.7495,89.7495,10778.0
2019-02-01 13:15:00,100.63,100.65,100.54,100.57,2683.0,89.7495,89.7673,89.6692,89.696,2683.0
2019-02-01 13:20:00,100.58,100.58,100.51,100.54,7033.0,89.7049,89.7049,89.6425,89.6692,7033.0
2019-02-01 13:25:00,100.57,100.62,100.57,100.61,2817.0,89.696,89.7406,89.696,89.7317,2817.0
2019-02-01 13:30:00,100.62,100.64,100.62,100.64,5743.0,89.7406,89.7584,89.7406,89.7584,5743.0
2019-02-01 13:35:00,100.61,100.67,100.61,100.67,3229.0,89.7317,89.7852,89.7317,89.7852,3229.0
2019-02-01 13:40:00,100.67,100.67,100.59,100.59,6095.0,89.7852,89.7852,89.7138,89.7138,6095.0
2019-02-01 13:45:00,100.55,100.59,100.51,100.58,69651.0,89.6782,89.7138,89.6425,89.7049,69651.0
2019-02-01 13:50:00,100.58,100.61,100.57,100.57,25292.0,89.7049,89.7317,89.696,89.696,25292.0
2019-02-01 13:55:00,100.56,100.6,100.56,100.59,6355.0,89.6871,89.7228,89.6871,89.7138,6355.0
2019-02-01 14:00:00,100.6,100.6,100.41,100.42,4308.0,89.7228,89.7228,89.5533,89.5622,4308.0
2019-02-01 14:05:00,100.44,100.46,100.42,100.45,13432.0,89.5801,89.5979,89.5622,89.589,13432.0
2019-02-01 14:10:00,100.44,100.46,100.42,100.45,5989.0,89.5801,89.5979,89.5622,89.589,5989.0
2019-02-01 14:15:00,100.44,100.47,100.36,100.36,58345.0,89.5801,89.6068,89.5087,89.5087,58345.0
2019-02-01 14:20:00,100.39,100.41,100.34,100.35,12973.0,89.5355,89.5533,89.4909,89.4998,12973.0
2019-02-01 14:25:00,100.34,100.41,100.33,100.41,5694.0,89.4909,89.5533,89.4819,89.5533,5694.0
2019-02-01 14:30:00,100.41,100.51,100.41,100.51,3629.0,89.5533,89.6425,89.5533,89.6425,3629.0
2019-02-01 14:35:00,100.46,100.49,100.42,100.46,13876.0,89.5979,89.6246,89.5622,89.5979,13876.0
2019-02-01 14:40:00,100.45,100.51,100.45,100.48,18817.0,89.589,89.6425,89.589,89.6157,18817.0
2019-02-01 14:45:00,100.49,100.49,100.4,100.43,15924.0,89.6246,89.6246,89.5444,89.5711,15924.0
2019-02-01 14:50:00,100.43,100.44,100.29,100.29,6070.0,89.5711,89.5801,89.4463,89.4463,6070.0
2019-02-01 14:55:00,100.3,100.34,100.27,100.33,5554.0,89.4552,89.4909,89.4284,89.4819,5554.0
2019-02-01 15:00:00,100.33,100.36,100.25,100.29,26120.0,89.4819,89.5087,89.4106,89.4463,26120.0
2019-02-01 15:05:00,100.29,100.32,100.25,100.25,60559.0,89.4463,89.473,89.4106,89.4106,60559.0
2019-02-01 15:10:00,100.24,100.31,100.23,100.28,27189.0,89.4017,89.4641,89.3928,89.4374,27189.0
2019-02-01 15:15:00,100.27,100.38,100.27,100.34,68858.0,89.4284,89.5265,89.4284,89.4909,68858.0
2019-02-01 15:20:00,100.34,100.37,100.31,100.35,16051.0,89.4909,89.5176,89.4641,89.4998,16051.0
2019-02-01 15:25:00,100.35,100.39,100.3,100.39,8891.0,89.4998,89.5355,89.4552,89.5355,8891.0
2019-02-01 15:30:00,100.39,100.5,100.39,100.47,4927.0,89.5355,89.6336,89.5355,89.6068,4927.0
2019-02-01 15:35:00,100.46,100.52,100.46,100.5,16276.0,89.5979,89.6514,89.5979,89.6336,16276.0
2019-02-01 15:40:00,100.49,100.53,100.45,100.53,10204.0,89.6246,89.6603,89.589,89.6603,10204.0
2019-02-01 15:45:00,100.53,100.55,100.51,100.51,4591.0,89.6603,89.6782,89.6425,89.6425,4591.0
2019-02-01 15:50:00,100.51,100.52,100.47,100.52,9141.0,89.6425,89.6514,89.6068,89.6514,9141.0
2019-02-01 15:55:00,100.51,100.65,100.49,100.61,90924.0,89.6425,89.7673,89.6246,89.7317,90924.0
2019-02-04 09:30:00,100.67,100.67,100.46,100.46,49376.0,89.7852,89.7852,89.5979,89.5979,49376.0
2019-02-04 09:35:00,100.45,100.47,100.31,100.32,24851.0,89.589,89.6068,89.4641,89.473,24851.0
2019-02-04 09:40:00,100.36,100.41,100.35,100.38,6039.0,89.5087,89.5533,89.4998,89.5265,6039.0
2019-02-04 09:45:00,100.38,100.55,100.35,100.54,65093.0,89.5265,89.6782,89.4998,89.6692,65093.0
2019-02-04 09:50:00,100.54,100.56,100.49,100.56,6622.0,89.6692,89.6871,89.6246,89.6871,6622.0
2019-02-04 09:55:00,100.5,100.5,100.44,100.44,3400.0,89.6336,89.6336,89.5801,89.5801,3400.0
2019-02-04 10:00:00,100.39,100.4,100.18,100.23,30515.0,89.5355,89.5444,89.3482,89.3928,30515.0
2019-02-04 10:05:00,100.2,100.26,100.16,100.22,6228.0,89.366,89.4195,89.3303,89.3838,6228.0
2019-02-04 10:10:00,100.29,100.44,100.29,100.43,4846.0,89.4463,89.5801,89.4463,89.5711,4846.0
2019-02-04 10:15:00,100.41,100.43,100.35,100.35,11343.0,89.5533,89.5711,89.4998,89.4998,11343.0
2019-02-04 10:20:00,100.34,100.36,100.26,100.26,4662.0,89.4909,89.5087,89.4195,89.4195,4662.0
2019-02-04 10:25:00,100.25,100.27,100.21,100.27,5542.0,89.4106,89.4284,89.3749,89.4284,5542.0
2019-02-04 10:30:00,100.31,100.38,100.27,100.37,2911.0,89.4641,89.5265,89.4284,89.5176,2911.0
2019-02-04 10:35:00,100.37,100.41,100.36,100.36,12071.0,89.5176,89.5533,89.5087,89.5087,12071.0
2019-02-04 10:40:00,100.35,100.41,100.35,100.4,3775.0,89.4998,89.5533,89.4998,89.5444,3775.0
2019-02-04 10:45:00,100.42,100.48,100.41,100.46,2713.0,89.5622,89.6157,89.5533,89.5979,2713.0
2019-02-04 10:50:00,100.47,100.5,100.44,100.44,4141.0,89.6068,89.6336,89.5801,89.5801,4141.0
2019-02-04 10:55:00,100.5,100.5,100.42,100.45,5239.0,89.6336,89.6336,89.5622,89.589,5239.0
2019-02-04 11:00:00,100.43,100.56,100.43,100.56,6310.0,89.5711,89.6871,89.5711,89.6871,6310.0
2019-02-04 11:05:00,100.56,100.56,100.48,100.5,11521.0,89.6871,89.6871,89.6157,89.6336,11521.0
2019-02-04 11:10:00,100.48,100.52,100.47,100.52,1328.0,89.6157,89.6514,89.6068,89.6514,1328.0
2019-02-04 11:15:00,100.52,100.57,100.52,100.55,6665.0,89.6514,89.696,89.6514,89.6782,6665.0
2019-02-04 11:20:00,100.56,100.56,100.51,100.52,926.0,89.6871,89.6871,89.6425,89.6514,926.0
2019-02-04 11:25:00,100.53,100.55,100.52,100.55,600.0,89.6603,89.6782,89.6514,89.6782,600.0
2019-02-04 11:30:00,100.59,100.65,100.59,100.64,1467.0,89.7138,89.7673,89.7138,89.7584,1467.0
2019-02-04 11:35:00,100.67,100.68,100.62,100.63,16029.0,89.7852,89.7941,89.7406,89.7495,16029.0
2019-02-04 11:40:00,100.64,100.66,100.6,100.65,17599.0,89.7584,89.7763,89.7228,89.7673,17599.0
2019-02-04 11:45:00,100.65,100.72,100.64,100.72,4410.0,89.7673,89.8298,89.7584,89.8298,4410.0
2019-02-04 11:50:00,100.73,100.77,100.69,100.71,7281.0,89.8387,89.8744,89.803,89.8209,7281.0
2019-02-04 11:55:00,100.7,100.74,100.68,100.72,2413.0,89.8119,89.8476,89.7941,89.8298,2413.0
2019-02-04 12:00:00,100.76,100.78,100.74,100.75,2322.0,89.8655,89.8833,89.8476,89.8565,2322.0
2019-02-04 12:05:00,100.77,100.78,100.75,100.77,12167.0,89.8744,89.8833,89.8565,89.8744,12167.0
2019-02-04 12:10:00,100.77,100.81,100.76,100.8,11260.0,89.8744,89.91,89.8655,89.9011,11260.0
2019-02-04 12:15:00,100.8,100.81,100.78,100.8,2357.0,89.9011,89.91,89.8833,89.9011,2357.0
2019-02-04 12:20:00,100.79,100.82,100.79,100.79,6094.0,89.8922,89.919,89.8922,89.8922,6094.0
2019-02-04 12:25:00,100.79,100.8,100.76,100.78,2647.0,89.8922,89.9011,89.8655,89.8833,2647.0
2019-02-04 12:30:00,100.76,100.76,100.74,100.75,1527.0,89.8655,89.8655,89.8476,89.8565,1527.0
2019-02-04 12:35:00,100.77,100.78,100.75,100.76,4343.0,89.8744,89.8833,89.8565,89.8655,4343.0
2019-02-04 12:40:00,100.75,100.78,100.75,100.77,1929.0,89.8565,89.8833,89.8565,89.8744,1929.0
2019-02-04 12:45:00,100.76,100.76,100.73,100.74,3664.0,89.8655,89.8655,89.8387,89.8476,3664.0
2019-02-04 12:50:00,100.75,100.78,100.75,100.78,2653.0,89.8565,89.8833,89.8565,89.8833,2653.0
2019-02-04 12:55:00,100.8,100.8,100.76,100.78,11411.0,89.9011,89.9011,89.8655,89.8833,11411.0
2019-02-04 13:00:00,100.78,100.83,100.76,100.83,4449.0,89.8833,89.9279,89.8655,89.9279,4449.0
2019-02-04 13:05:00,100.83,100.84,100.82,100.84,3708.0,89.9279,89.9368,89.919,89.9368,3708.0
2019-02-04 13:10:00,100.84,100.85,100.83,100.83,2712.0,89.9368,89.9457,89.9279,89.9279,2712.0
2019-02-04 13:15:00,100.85,100.87,100.84,100.87,1638.0,89.9457,89.9636,89.9368,89.9636,1638.0
2019-02-04 13:20:00,100.85,100.89,100.85,100.88,2733.0,89.9457,89.9814,89.9457,89.9725,2733.0
2019-02-04 13:25:00,100.88,100.88,100.82,100.83,5413.0,89.9725,89.9725,89.919,89.9279,5413.0
2019-02-04 13:30:00,100.82,100.84,100.81,100.81,46585.0,89.919,89.9368,89.91,89.91,46585.0
2019-02-04 13:35:00,100.82,100.85,100.82,100.85,8629.0,89.919,89.9457,89.919,89.9457,8629.0
2019-02-04 13:40:00,100.84,100.87,100.84,100.86,7114.0,89.9368,89.9636,89.9368,89.9546,7114.0
2019-02-04 13:45:00,100.89,100.97,100.89,100.96,4506.0,89.9814,90.0528,89.9814,90.0438,4506.0
2019-02-04 13:50:00,100.95,100.98,100.93,100.95,4576.0,90.0349,90.0617,90.0171,90.0349,4576.0
2019-02-04 13:55:00,100.96,100.97,100.95,100.95,3192.0,90.0438,90.0528,90.0349,90.0349,3192.0
2019-02-04 14:00:00,100.95,100.98,100.95,100.97,1387.0,90.0349,90.0617,90.0349,90.0528,1387.0
2019-02-04 14:05:00,100.98,101.02,100.97,101.01,4197.0,90.0617,90.0973,90.0528,90.0884,4197.0
2019-02-04 14:10:00,101.02,101.02,101.01,101.02,6515.0,90.0973,90.0973,90.0884,90.0973,6515.0
2019-02-04 14:15:00,101.01,101.02,100.97,100.97,4015.0,90.0884,90.0973,90.0528,90.0528,4015.0
2019-02-04 14:20:00,100.97,100.97,100.94,100.95,1364.0,90.0528,90.0528,90.026,90.0349,1364.0
2019-02-04 14:25:00,100.95,100.98,100.93,100.97,62865.0,90.0349,90.0617,90.0171,90.0528,62865.0
2019-02-04 14:30:00,100.96,100.98,100.94,100.96,3313.0,90.0438,90.0617,90.026,90.0438,3313.0
2019-02-04 14:35:00,100.94,100.97,100.94,100.94,3126.0,90.026,90.0528,90.026,90.026,3126.0
2019-02-04 14:40:00,100.94,100.96,100.93,100.93,10679.0,90.026,90.0438,90.0171,90.0171,10679.0
2019-02-04 14:45:00,100.94,100.94,100.89,100.9,10034.0,90.026,90.026,89.9814,89.9903,10034.0
2019-02-04 14:50:00,100.91,100.93,100.91,100.92,14994.0,89.9992,90.0171,89.9992,90.0082,14994.0
2019-02-04 14:55:00,100.95,100.95,100.92,100.93,5501.0,90.0349,90.0349,90.0082,90.0171,5501.0
2019-02-04 15:00:00,100.94,100.94,100.89,100.9,14025.0,90.026,90.026,89.9814,89.9903,14025.0
2019-02-04 15:05:00,100.91,100.95,100.89,100.95,1632.0,89.9992,90.0349,89.9814,90.0349,1632.0
2019-02-04 15:10:00,100.97,100.97,100.94,100.94,2231.0,90.0528,90.0528,90.026,90.026,2231.0
2019-02-04 15:15:00,100.95,100.98,100.94,100.98,9683.0,90.0349,90.0617,90.026,90.0617,9683.0
2019-02-04 15:20:00,100.97,101.0,100.97,101.0,10260.0,90.0528,90.0795,90.0528,90.0795,10260.0
2019-02-04 15:25:00,101.0,101.01,100.94,100.94,5884.0,90.0795,90.0884,90.026,90.026,5884.0
2019-02-04 15:30:00,100.94,100.95,100.91,100.93,14021.0,90.026,90.0349,89.9992,90.0171,14021.0
2019-02-04 15:35:00,100.92,100.96,100.9,100.94,11230.0,90.0082,90.0438,89.9903,90.026,11230.0
2019-02-04 15:40:00,100.95,100.99,100.95,100.97,8904.0,90.0349,90.0706,90.0349,90.0528,8904.0
2019-02-04 15:45:00,100.98,101.0,100.94,100.97,11037.0,90.0617,90.0795,90.026,90.0528,11037.0
2019-02-04 15:50:00,100.97,101.02,100.95,100.99,14461.0,90.0528,90.0973,90.0349,90.0706,14461.0
2019-02-04 15:55:00,101.01,101.17,101.01,101.16,44464.0,90.0884,90.2311,90.0884,90.2222,44464.0
2019-02-05 09:30:00,101.3,101.35,101.3,101.31,11324.0,90.3471,90.3917,90.3471,90.356,11324.0
2019-02-05 09:35:00,101.32,101.37,101.31,101.34,9679.0,90.3649,90.4095,90.356,90.3827,9679.0
2019-02-05 09:40:00,101.36,101.38,101.31,101.34,9964.0,90.4006,90.4184,90.356,90.3827,9964.0
2019-02-05 09:45:00,101.36,101.37,101.28,101.29,7116.0,90.4006,90.4095,90.3292,90.3382,7116.0
2019-02-05 09:50:00,101.31,101.39,101.29,101.39,6696.0,90.356,90.4273,90.3382,90.4273,6696.0
2019-02-05 09:55:00,101.39,101.42,101.33,101.42,4328.0,90.4273,90.4541,90.3738,90.4541,4328.0
2019-02-05 10:00:00,101.39,101.45,101.37,101.42,13532.0,90.4273,90.4809,90.4095,90.4541,13532.0
2019-02-05 10:05:00,101.38,101.47,101.37,101.42,7256.0,90.4184,90.4987,90.4095,90.4541,7256.0
2019-02-05 10:10:00,101.41,101.42,101.39,101.42,808.0,90.4452,90.4541,90.4273,90.4541,808.0
2019-02-05 10:15:00,101.44,101.51,101.4,101.47,7101.0,90.4719,90.5344,90.4363,90.4987,7101.0
2019-02-05 10:20:00,101.53,101.53,101.39,101.4,6785.0,90.5522,90.5522,90.4273,90.4363,6785.0
2019-02-05 10:25:00,101.41,101.47,101.4,101.47,4268.0,90.4452,90.4987,90.4363,90.4987,4268.0
2019-02-05 10:30:00,101.46,101.54,101.46,101.51,5089.0,90.4898,90.5611,90.4898,90.5344,5089.0
2019-02-05 10:35:00,101.55,101.55,101.46,101.47,1863.0,90.57,90.57,90.4898,90.4987,1863.0
2019-02-05 10:40:00,101.49,101.56,101.48,101.55,3869.0,90.5165,90.579,90.5076,90.57,3869.0
2019-02-05 10:45:00,101.55,101.6,101.51,101.51,2304.0,90.57,90.6146,90.5344,90.5344,2304.0
2019-02-05 10:50:00,101.51,101.57,101.5,101.57,117205.0,90.5344,90.5879,90.5254,90.5879,117205.0
2019-02-05 10:55:00,101.57,101.61,101.56,101.61,26870.0,90.5879,90.6236,90.579,90.6236,26870.0
2019-02-05 11:00:00,101.61,101.64,101.58,101.62,124474.0,90.6236,90.6503,90.5968,90.6325,124474.0
2019-02-05 11:05:00,101.63,101.63,101.53,101.56,5144.0,90.6414,90.6414,90.5522,90.579,5144.0
2019-02-05 11:10:00,101.52,101.53,101.46,101.46,6695.0,90.5433,90.5522,90.4898,90.4898,6695.0
2019-02-05 11:15:00,101.44,101.5,101.42,101.49,13954.0,90.4719,90.5254,90.4541,90.5165,13954.0
2019-02-05 11:20:00,101.5,101.51,101.41,101.45,4747.0,90.5254,90.5344,90.4452,90.4809,4747.0
2019-02-05 11:25:00,101.44,101.44,101.35,101.36,17088.0,90.4719,90.4719,90.3917,90.4006,17088.0
2019-02-05 11:30:00,101.35,101.4,101.34,101.4,8275.0,90.3917,90.4363,90.3827,90.4363,8275.0
2019-02-05 11:35:00,101.39,101.43,101.39,101.4,5012.0,90.4273,90.463,90.4273,90.4363,5012.0
2019-02-05 11:40:00,101.4,101.45,101.39,101.4,11112.0,90.4363,90.4809,90.4273,90.4363,11112.0
2019-02-05 11:45:00,101.39,101.4,101.31,101.34,8626.0,90.4273,90.4363,90.356,90.3827,8626.0
2019-02-05 11:50:00,101.34,101.39,101.33,101.37,7970.0,90.3827,90.4273,90.3738,90.4095,7970.0
2019-02-05 11:55:00,101.39,101.44,101.38,101.39,8319.0,90.4273,90.4719,90.4184,90.4273,8319.0
2019-02-05 12:00:00,101.39,101.41,101.34,101.4,2759.0,90.4273,90.4452,90.3827,90.4363,2759.0
2019-02-05 12:05:00,101.39,101.4,101.32,101.33,8794.0,90.4273,90.4363,90.3649,90.3738,8794.0
2019-02-05 12:10:00,101.29,101.33,101.26,101.32,4607.0,90.3382,90.3738,90.3114,90.3649,4607.0
2019-02-05 12:15:00,101.31,101.33,101.23,101.23,17955.0,90.356,90.3738,90.2846,90.2846,17955.0
2019-02-05 12:20:00,101.21,101.23,101.18,101.2,4701.0,90.2668,90.2846,90.24,90.2579,4701.0
2019-02-05 12:25:00,101.2,101.24,101.18,101.23,9104.0,90.2579,90.2936,90.24,90.2846,9104.0
2019-02-05 12:30:00,101.24,101.26,101.19,101.26,15385.0,90.2936,90.3114,90.249,90.3114,15385.0
2019-02-05 12:35:00,101.24,101.3,101.24,101.3,180289.0,90.2936,90.3471,90.2936,90.3471,180289.0
2019-02-05 12:40:00,101.3,101.3,101.25,101.27,3934.0,90.3471,90.3471,90.3025,90.3203,3934.0
2019-02-05 12:45:00,101.26,101.29,101.23,101.23,7159.0,90.3114,90.3382,90.2846,90.2846,7159.0
2019-02-05 12:50:00,101.24,101.28,101.19,101.19,12114.0,90.2936,90.3292,90.249,90.249,12114.0
2019-02-05 12:55:00,101.2,101.2,101.1,101.12,6386.0,90.2579,90.2579,90.1687,90.1865,6386.0
2019-02-05 13:00:00,101.18,101.19,101.13,101.16,10043.0,90.24,90.249,90.1955,90.2222,10043.0
2019-02-05 13:05:00,101.16,101.16,101.06,101.07,49829.0,90.2222,90.2222,90.133,90.1419,49829.0
2019-02-05 13:10:00,101.1,101.13,101.09,101.11,144765.0,90.1687,90.1955,90.1598,90.1776,144765.0
2019-02-05 13:15:00,101.11,101.14,101.11,101.11,10922.0,90.1776,90.2044,90.1776,90.1776,10922.0
2019-02-05 13:20:00,101.15,101.2,101.15,101.2,59615.0,90.2133,90.2579,90.2133,90.2579,59615.0
2019-02-05 13:25:00,101.2,101.24,101.19,101.23,56948.0,90.2579,90.2936,90.249,90.2846,56948.0
2019-02-05 13:30:00,101.24,101.24,101.2,101.21,19907.0,90.2936,90.2936,90.2579,90.2668,19907.0
2019-02-05 13:35:00,101.22,101.22,101.17,101.22,10132.0,90.2757,90.2757,90.2311,90.2757,10132.0
2019-02-05 13:40:00,101.23,101.25,101.19,101.22,42112.0,90.2846,90.3025,90.249,90.2757,42112.0
2019-02-05 13:45:00,101.24,101.29,101.24,101.28,7150.0,90.2936,90.3382,90.2936,90.3292,7150.0
2019-02-05 13:50:00,101.25,101.26,101.23,101.24,11599.0,90.3025,90.3114,90.2846,90.2936,11599.0
2019-02-05 13:55:00,101.24,101.28,101.24,101.26,177546.0,90.2936,90.3292,90.2936,90.3114,177546.0
2019-02-05 14:00:00,101.27,101.37,101.26,101.36,19235.0,90.3203,90.4095,90.3114,90.4006,19235.0
2019-02-05 14:05:00,101.37,101.45,101.37,101.45,21471.0,90.4095,90.4809,90.4095,90.4809,21471.0
2019-02-05 14:10:00,101.44,101.5,101.43,101.49,8051.0,90.4719,90.5254,90.463,90.5165,8051.0
2019-02-05 14:15:00,101.49,101.5,101.46,101.47,5259.0,90.5165,90.5254,90.4898,90.4987,5259.0
2019-02-05 14:20:00,101.48,101.5,101.46,101.46,12445.0,90.5076,90.5254,90.4898,90.4898,12445.0
2019-02-05 14:25:00,101.47,101.47,101.42,101.42,7743.0,90.4987,90.4987,90.4541,90.4541,7743.0
2019-02-05 14:30:00,101.42,101.46,101.41,101.45,63940.0,90.4541,90.4898,90.4452,90.4809,63940.0
2019-02-05 14:35:00,101.43,101.45,101.42,101.44,2720.0,90.463,90.4809,90.4541,90.4719,2720.0
2019-02-05 14:40:00,101.44,101.45,101.39,101.45,4474.0,90.4719,90.4809,90.4273,90.4809,4474.0
2019-02-05 14:45:00,101.45,101.52,101.45,101.5,6562.0,90.4809,90.5433,90.4809,90.5254,6562.0
2019-02-05 14:50:00,101.5,101.51,101.47,101.47,4125.0,90.5254,90.5344,90.4987,90.4987,4125.0
2019-02-05 14:55:00,101.49,101.51,101.47,101.49,6491.0,90.5165,90.5344,90.4987,90.5165,6491.0
2019-02-05 15:00:00,101.5,101.52,101.48,101.49,6107.0,90.5254,90.5433,90.5076,90.5165,6107.0
2019-02-05 15:05:00,101.48,101.5,101.45,101.5,6256.0,90.5076,90.5254,90.4809,90.5254,6256.0
2019-02-05 15:10:00,101.49,101.49,101.43,101.45,9694.0,90.5165,90.5165,90.463,90.4809,9694.0
2019-02-05 15:15:00,101.45,101.5,101.43,101.5,2779.0,90.4809,90.5254,90.463,90.5254,2779.0
2019-02-05 15:20:00,101.51,101.54,101.5,101.51,11267.0,90.5344,90.5611,90.5254,90.5344,11267.0
2019-02-05 15:25:00,101.51,101.56,101.51,101.54,26154.0,90.5344,90.579,90.5344,90.5611,26154.0
2019-02-05 15:30:00,101.54,101.56,101.52,101.55,17072.0,90.5611,90.579,90.5433,90.57,17072.0
2019-02-05 15:35:00,101.55,101.56,101.51,101.56,8303.0,90.57,90.579,90.5344,90.579,8303.0
2019-02-05 15:40:00,101.58,101.6,101.52,101.52,18237.0,90.5968,90.6146,90.5433,90.5433,18237.0
2019-02-05 15:45:00,101.53,101.53,101.47,101.5,42784.0,90.5522,90.5522,90.4987,90.5254,42784.0
2019-02-05 15:50:00,101.49,101.51,101.46,101.46,19354.0,90.5165,90.5344,90.4898,90.4898,19354.0
2019-02-05 15:55:00,101.47,101.58,101.47,101.57,25223.0,90.4987,90.5968,90.4987,90.5879,25223.0
2019-02-06 09:30:00,101.41,101.58,101.41,101.57,24048.0,90.4452,90.5968,90.4452,90.5879,24048.0
2019-02-06 09:35:00,101.55,101.59,101.38,101.4,18403.0,90.57,90.6057,90.4184,90.4363,18403.0
2019-02-06 09:40:00,101.4,101.42,101.37,101.41,1324.0,90.4363,90.4541,90.4095,90.4452,1324.0
2019-02-06 09:45:00,101.42,101.49,101.42,101.48,5746.0,90.4541,90.5165,90.4541,90.5076,5746.0
2019-02-06 09:50:00,101.47,101.54,101.46,101.52,1459.0,90.4987,90.5611,90.4898,90.5433,1459.0
2019-02-06 09:55:00,101.56,101.56,101.47,101.47,2057.0,90.579,90.579,90.4987,90.4987,2057.0
2019-02-06 10:00:00,101.42,101.43,101.38,101.39,1404.0,90.4541,90.463,90.4184,90.4273,1404.0
2019-02-06 10:05:00,101.49,101.51,101.46,101.46,33472.0,90.5165,90.5344,90.4898,90.4898,33472.0
2019-02-06 10:10:00,101.38,101.38,101.33,101.38,1320.0,90.4184,90.4184,90.3738,90.4184,1320.0
2019-02-06 10:15:00,101.31,101.32,101.24,101.27,18691.0,90.356,90.3649,90.2936,90.3203,18691.0
2019-02-06 10:20:00,101.28,101.33,101.22,101.33,26129.0,90.3292,90.3738,90.2757,90.3738,26129.0
2019-02-06 10:25:00,101.31,101.36,101.31,101.33,5517.0,90.356,90.4006,90.356,90.3738,5517.0
2019-02-06 10:30:00,101.35,101.41,101.31,101.37,1961.0,90.3917,90.4452,90.356,90.4095,1961.0
2019-02-06 10:35:00,101.39,101.46,101.38,101.45,2534.0,90.4273,90.4898,90.4184,90.4809,2534.0
2019-02-06 10:40:00,101.44,101.47,101.42,101.45,7477.0,90.4719,90.4987,90.4541,90.4809,7477.0
2019-02-06 10:45:00,101.46,101.51,101.46,101.48,4003.0,90.4898,90.5344,90.4898,90.5076,4003.0
2019-02-06 10:50:00,101.48,101.57,101.47,101.56,9255.0,90.5076,90.5879,90.4987,90.579,9255.0
2019-02-06 10:55:00,101.57,101.6,101.54,101.54,8644.0,90.5879,90.6146,90.5611,90.5611,8644.0
2019-02-06 11:00:00,101.55,101.56,101.51,101.56,5600.0,90.57,90.579,90.5344,90.579,5600.0
2019-02-06 11:05:00,101.59,101.64,101.58,101.59,3343.0,90.6057,90.6503,90.5968,90.6057,3343.0
2019-02-06 11:10:00,101.56,101.56,101.47,101.48,2919.0,90.579,90.579,90.4987,90.5076,2919.0
2019-02-06 11:15:00,101.5,101.5,101.45,101.46,7839.0,90.5254,90.5254,90.4809,90.4898,7839.0
2019-02-06 11:20:00,101.46,101.51,101.39,101.4,24235.0,90.4898,90.5344,90.4273,90.4363,24235.0
2019-02-06 11:25:00,101.36,101.42,101.31,101.41,7214.0,90.4006,90.4541,90.356,90.4452,7214.0
2019-02-06 11:30:00,101.45,101.47,101.44,101.47,5295.0,90.4809,90.4987,90.4719,90.4987,5295.0
2019-02-06 11:35:00,101.44,101.54,101.4,101.54,2060.0,90.4719,90.5611,90.4363,90.5611,2060.0
2019-02-06 11:40:00,101.55,101.55,101.51,101.52,3004.0,90.57,90.57,90.5344,90.5433,3004.0
2019-02-06 11:45:00,101.51,101.54,101.44,101.46,1188.0,90.5344,90.5611,90.4719,90.4898,1188.0
2019-02-06 11:50:00,101.47,101.49,101.43,101.46,2848.0,90.4987,90.5165,90.463,90.4898,2848.0
2019-02-06 11:55:00,101.48,101.5,101.43,101.49,7568.0,90.5076,90.5254,90.463,90.5165,7568.0
2019-02-06 12:00:00,101.46,101.47,101.43,101.45,3810.0,90.4898,90.4987,90.463,90.4809,3810.0
2019-02-06 12:05:00,101.5,101.5,101.37,101.39,4452.0,90.5254,90.5254,90.4095,90.4273,4452.0
2019-02-06 12:10:00,101.4,101.44,101.4,101.43,20753.0,90.4363,90.4719,90.4363,90.463,20753.0
2019-02-06 12:15:00,101.42,101.43,101.35,101.41,2583.0,90.4541,90.463,90.3917,90.4452,2583.0
2019-02-06 12:20:00,101.44,101.45,101.43,101.44,1798.0,90.4719,90.4809,90.463,90.4719,1798.0
2019-02-06 12:25:00,101.47,101.49,101.44,101.45,4773.0,90.4987,90.5165,90.4719,90.4809,4773.0
2019-02-06 12:30:00,101.45,101.48,101.45,101.46,3147.0,90.4809,90.5076,90.4809,90.4898,3147.0
2019-02-06 12:35:00,101.47,101.51,101.45,101.5,2168.0,90.4987,90.5344,90.4809,90.5254,2168.0
2019-02-06 12:40:00,101.5,101.51,101.47,101.51,2321.0,90.5254,90.5344,90.4987,90.5344,2321.0
2019-02-06 12:45:00,101.5,101.52,101.43,101.48,3449.0,90.5254,90.5433,90.463,90.5076,3449.0
2019-02-06 12:50:00,101.49,101.5,101.46,101.46,220.0,90.5165,90.5254,90.4898,90.4898,220.0
2019-02-06 12:55:00,101.48,101.51,101.48,101.5,2828.0,90.5076,90.5344,90.5076,90.5254,2828.0
2019-02-06 13:00:00,101.5,101.54,101.49,101.53,3524.0,90.5254,90.5611,90.5165,90.5522,3524.0
2019-02-06 13:05:00,101.52,101.55,101.52,101.53,1550.0,90.5433,90.57,90.5433,90.5522,1550.0
2019-02-06 13:10:00,101.52,101.55,101.52,101.55,3319.0,90.5433,90.57,90.5433,90.57,3319.0
2019-02-06 13:15:00,101.56,101.59,101.55,101.58,5004.0,90.579,90.6057,90.57,90.5968,5004.0
2019-02-06 13:20:00,101.58,101.58,101.55,101.55,2126.0,90.5968,90.5968,90.57,90.57,2126.0
2019-02-06 13:25:00,101.55,101.57,101.54,101.57,1628.0,90.57,90.5879,90.5611,90.5879,1628.0
2019-02-06 13:30:00,101.56,101.58,101.56,101.57,9657.0,90.579,90.5968,90.579,90.5879,9657.0
2019-02-06 13:35:00,101.62,101.63,101.61,101.62,969.0,90.6325,90.6414,90.6236,90.6325,969.0
2019-02-06 13:40:00,101.61,101.61,101.59,101.6,1075.0,90.6236,90.6236,90.6057,90.6146,1075.0
2019-02-06 13:45:00,101.59,101.59,101.56,101.58,1443.0,90.6057,90.6057,90.579,90.5968,1443.0
2019-02-06 13:50:00,101.58,101.6,101.56,101.59,4483.0,90.5968,90.6146,90.579,90.6057,4483.0
2019-02-06 13:55:00,101.59,101.59,101.55,101.56,7334.0,90.6057,90.6057,90.57,90.579,7334.0
2019-02-06 14:00:00,101.55,101.55,101.46,101.48,1822.0,90.57,90.57,90.4898,90.5076,1822.0
2019-02-06 14:05:00,101.47,101.48,101.43,101.44,2867.0,90.4987,90.5076,90.463,90.4719,2867.0
2019-02-06 14:10:00,101.44,101.45,101.42,101.42,1145.0,90.4719,90.4809,90.4541,90.4541,1145.0
2019-02-06 14:15:00,101.42,101.42,101.38,101.4,1621.0,90.4541,90.4541,90.4184,90.4363,1621.0
2019-02-06 14:20:00,101.41,101.46,101.4,101.46,6079.0,90.4452,90.4898,90.4363,90.4898,6079.0
2019-02-06 14:25:00,101.44,101.45,101.41,101.44,7382.0,90.4719,90.4809,90.4452,90.4719,7382.0
2019-02-06 14:30:00,101.43,101.43,101.37,101.38,13306.0,90.463,90.463,90.4095,90.4184,13306.0
2019-02-06 14:35:00,101.4,101.41,101.34,101.34,8714.0,90.4363,90.4452,90.3827,90.3827,8714.0
2019-02-06 14:40:00,101.34,101.41,101.33,101.41,5511.0,90.3827,90.4452,90.3738,90.4452,5511.0
2019-02-06 14:45:00,101.4,101.41,101.39,101.4,12242.0,90.4363,90.4452,90.4273,90.4363,12242.0
2019-02-06 14:50:00,101.41,101.42,101.35,101.39,14754.0,90.4452,90.4541,90.3917,90.4273,14754.0
2019-02-06 14:55:00,101.39,101.44,101.38,101.44,7720.0,90.4273,90.4719,90.4184,90.4719,7720.0
2019-02-06 15:00:00,101.43,101.46,101.4,101.4,5967.0,90.463,90.4898,90.4363,90.4363,5967.0
2019-02-06 15:05:00,101.41,101.45,101.4,101.44,1781.0,90.4452,90.4809,90.4363,90.4719,1781.0
2019-02-06 15:10:00,101.45,101.47,101.4,101.46,11568.0,90.4809,90.4987,90.4363,90.4898,11568.0
2019-02-06 15:15:00,101.47,101.47,101.41,101.45,5748.0,90.4987,90.4987,90.4452,90.4809,5748.0
2019-02-06 15:20:00,101.46,101.52,101.46,101.51,4258.0,90.4898,90.5433,90.4898,90.5344,4258.0
2019-02-06 15:25:00,101.5,101.51,101.47,101.48,9607.0,90.5254,90.5344,90.4987,90.5076,9607.0
2019-02-06 15:30:00,101.48,101.49,101.43,101.45,21903.0,90.5076,90.5165,90.463,90.4809,21903.0
2019-02-06 15:35:00,101.45,101.49,101.41,101.48,7804.0,90.4809,90.5165,90.4452,90.5076,7804.0
2019-02-06 15:40:00,101.48,101.49,101.45,101.46,9891.0,90.5076,90.5165,90.4809,90.4898,9891.0
2019-02-06 15:45:00,101.46,101.5,101.43,101.49,16068.0,90.4898,90.5254,90.463,90.5165,16068.0
2019-02-06 15:50:00,101.49,101.51,101.48,101.5,14601.0,90.5165,90.5344,90.5076,90.5254,14601.0
2019-02-06 15:55:00,101.49,101.5,101.43,101.46,70572.0,90.5165,90.5254,90.463,90.4898,70572.0
2019-02-07 09:30:00,100.93,101.03,100.9,100.98,23331.0,90.0171,90.1063,89.9903,90.0617,23331.0
2019-02-07 09:35:00,100.92,100.92,100.85,100.88,2903.0,90.0082,90.0082,89.9457,89.9725,2903.0
2019-02-07 09:40:00,100.86,100.89,100.8,100.85,10443.0,89.9546,89.9814,89.9011,89.9457,10443.0
2019-02-07 09:45:00,100.82,100.88,100.8,100.83,6284.0,89.919,89.9725,89.9011,89.9279,6284.0
2019-02-07 09:50:00,100.82,100.89,100.81,100.84,8773.0,89.919,89.9814,89.91,89.9368,8773.0
2019-02-07 09:55:00,100.85,100.9,100.84,100.9,6902.0,89.9457,89.9903,89.9368,89.9903,6902.0
2019-02-07 10:00:00,100.93,100.94,100.77,100.78,5660.0,90.0171,90.026,89.8744,89.8833,5660.0
2019-02-07 10:05:00,100.78,100.83,100.76,100.79,47143.0,89.8833,89.9279,89.8655,89.8922,47143.0
2019-02-07 10:10:00,100.85,101.01,100.85,100.98,1210.0,89.9457,90.0884,89.9457,90.0617,1210.0
2019-02-07 10:15:00,101.0,101.01,100.9,100.9,1592.0,90.0795,90.0884,89.9903,89.9903,1592.0
2019-02-07 10:20:00,100.91,101.05,100.91,101.05,5792.0,89.9992,90.1241,89.9992,90.1241,5792.0
2019-02-07 10:25:00,101.12,101.2,101.12,101.19,7994.0,90.1865,90.2579,90.1865,90.249,7994.0
2019-02-07 10:30:00,101.18,101.25,101.18,101.24,4815.0,90.24,90.3025,90.24,90.2936,4815.0
2019-02-07 10:35:00,101.25,101.25,101.18,101.2,5200.0,90.3025,90.3025,90.24,90.2579,5200.0
2019-02-07 10:40:00,101.16,101.18,101.04,101.1,8266.0,90.2222,90.24,90.1152,90.1687,8266.0
2019-02-07 10:45:00,101.08,101.15,100.97,100.97,7419.0,90.1509,90.2133,90.0528,90.0528,7419.0
2019-02-07 10:50:00,100.95,100.95,100.7,100.74,24385.0,90.0349,90.0349,89.8119,89.8476,24385.0
2019-02-07 10:55:00,100.75,100.75,100.63,100.64,14691.0,89.8565,89.8565,89.7495,89.7584,14691.0
2019-02-07 11:00:00,100.64,100.67,100.55,100.64,6774.0,89.7584,89.7852,89.6782,89.7584,6774.0
2019-02-07 11:05:00,100.63,100.64,100.55,100.59,15630.0,89.7495,89.7584,89.6782,89.7138,15630.0
2019-02-07 11:10:00,100.57,100.62,100.51,100.52,14081.0,89.696,89.7406,89.6425,89.6514,14081.0
2019-02-07 11:15:00,100.53,100.58,100.48,100.5,12157.0,89.6603,89.7049,89.6157,89.6336,12157.0
2019-02-07 11:20:00,100.47,100.48,100.39,100.39,7958.0,89.6068,89.6157,89.5355,89.5355,7958.0
2019-02-07 11:25:00,100.42,100.43,100.34,100.37,8691.0,89.5622,89.5711,89.4909,89.5176,8691.0
2019-02-07 11:30:00,100.39,100.39,100.08,100.08,18316.0,89.5355,89.5355,89.259,89.259,18316.0
2019-02-07 11:35:00,100.12,100.29,100.07,100.27,16716.0,89.2947,89.4463,89.2501,89.4284,16716.0
2019-02-07 11:40:00,100.29,100.4,100.29,100.32,7121.0,89.4463,89.5444,89.4463,89.473,7121.0
2019-02-07 11:45:00,100.32,100.34,100.21,100.21,3426.0,89.473,89.4909,89.3749,89.3749,3426.0
2019-02-07 11:50:00,100.27,100.34,100.17,100.21,8279.0,89.4284,89.4909,89.3392,89.3749,8279.0
2019-02-07 11:55:00,100.21,100.24,100.15,100.15,8490.0,89.3749,89.4017,89.3214,89.3214,8490.0
2019-02-07 12:00:00,100.11,100.14,100.05,100.07,10105.0,89.2857,89.3125,89.2322,89.2501,10105.0
2019-02-07 12:05:00,100.08,100.25,100.07,100.24,12498.0,89.259,89.4106,89.2501,89.4017,12498.0
2019-02-07 12:10:00,100.23,100.25,100.2,100.22,7252.0,89.3928,89.4106,89.366,89.3838,7252.0
2019-02-07 12:15:00,100.18,100.26,100.17,100.25,10991.0,89.3482,89.4195,89.3392,89.4106,10991.0
2019-02-07 12:20:00,100.27,100.36,100.27,100.35,5779.0,89.4284,89.5087,89.4284,89.4998,5779.0
2019-02-07 12:25:00,100.34,100.34,100.27,100.27,11991.0,89.4909,89.4909,89.4284,89.4284,11991.0
2019-02-07 12:30:00,100.25,100.37,100.25,100.37,3614.0,89.4106,89.5176,89.4106,89.5176,3614.0
2019-02-07 12:35:00,100.41,100.41,100.33,100.38,4843.0,89.5533,89.5533,89.4819,89.5265,4843.0
2019-02-07 12:40:00,100.4,100.41,100.25,100.25,19550.0,89.5444,89.5533,89.4106,89.4106,19550.0
2019-02-07 12:45:00,100.22,100.26,100.17,100.23,19955.0,89.3838,89.4195,89.3392,89.3928,19955.0
2019-02-07 12:50:00,100.21,100.21,100.17,100.19,11104.0,89.3749,89.3749,89.3392,89.3571,11104.0
2019-02-07 12:55:00,100.13,100.2,100.1,100.2,6924.0,89.3036,89.366,89.2768,89.366,6924.0
2019-02-07 13:00:00,100.22,100.41,100.22,100.41,5572.0,89.3838,89.5533,89.3838,89.5533,5572.0
2019-02-07 13:05:00,100.46,100.51,100.44,100.46,25700.0,89.5979,89.6425,89.5801,89.5979,25700.0
2019-02-07 13:10:00,100.47,100.47,100.4,100.42,13769.0,89.6068,89.6068,89.5444,89.5622,13769.0
2019-02-07 13:15:00,100.45,100.45,100.34,100.36,7060.0,89.589,89.589,89.4909,89.5087,7060.0
2019-02-07 13:20:00,100.38,100.46,100.38,100.46,2486.0,89.5265,89.5979,89.5265,89.5979,2486.0
2019-02-07 13:25:00,100.45,100.51,100.42,100.42,9916.0,89.589,89.6425,89.5622,89.5622,9916.0
2019-02-07 13:30:00,100.49,100.59,100.49,100.59,11115.0,89.6246,89.7138,89.6246,89.7138,11115.0
2019-02-07 13:35:00,100.6,100.63,100.56,100.59,4555.0,89.7228,89.7495,89.6871,89.7138,4555.0
2019-02-07 13:40:00,100.56,100.57,100.51,100.51,2350.0,89.6871,89.696,89.6425,89.6425,2350.0
2019-02-07 13:45:00,100.52,100.58,100.45,100.5,22654.0,89.6514,89.7049,89.589,89.6336,22654.0
2019-02-07 13:50:00,100.52,100.56,100.46,100.53,15932.0,89.6514,89.6871,89.5979,89.6603,15932.0
2019-02-07 13:55:00,100.52,100.58,100.48,100.51,14939.0,89.6514,89.7049,89.6157,89.6425,14939.0
2019-02-07 14:00:00,100.52,100.52,100.43,100.48,112385.0,89.6514,89.6514,89.5711,89.6157,112385.0
2019-02-07 14:05:00,100.47,100.49,100.42,100.43,13474.0,89.6068,89.6246,89.5622,89.5711,13474.0
2019-02-07 14:10:00,100.39,100.4,100.32,100.35,7725.0,89.5355,89.5444,89.473,89.4998,7725.0
2019-02-07 14:15:00,100.35,100.38,100.23,100.29,24920.0,89.4998,89.5265,89.3928,89.4463,24920.0
2019-02-07 14:20:00,100.32,100.36,100.29,100.35,2080.0,89.473,89.5087,89.4463,89.4998,2080.0
2019-02-07 14:25:00,100.35,100.51,100.34,100.51,6364.0,89.4998,89.6425,89.4909,89.6425,6364.0
2019-02-07 14:30:00,100.53,100.54,100.48,100.5,8091.0,89.6603,89.6692,89.6157,89.6336,8091.0
2019-02-07 14:35:00,100.51,100.55,100.48,100.48,39929.0,89.6425,89.6782,89.6157,89.6157,39929.0
2019-02-07 14:40:00,100.48,100.49,100.42,100.44,22118.0,89.6157,89.6246,89.5622,89.5801,22118.0
2019-02-07 14:45:00,100.43,100.48,100.38,100.38,11951.0,89.5711,89.6157,89.5265,89.5265,11951.0
2019-02-07 14:50:00,100.39,100.44,100.34,100.43,10595.0,89.5355,89.5801,89.4909,89.5711,10595.0
2019-02-07 14:55:00,100.46,100.46,100.41,100.44,3655.0,89.5979,89.5979,89.5533,89.5801,3655.0
2019-02-07 15:00:00,100.43,100.5,100.38,100.38,3527.0,89.5711,89.6336,89.5265,89.5265,3527.0
2019-02-07 15:05:00,100.39,100.44,100.34,100.41,31041.0,89.5355,89.5801,89.4909,89.5533,31041.0
2019-02-07 15:10:00,100.38,100.43,100.36,100.43,15081.0,89.5265,89.5711,89.5087,89.5711,15081.0
2019-02-07 15:15:00,100.44,100.46,100.39,100.42,5694.0,89.5801,89.5979,89.5355,89.5622,5694.0
2019-02-07 15:20:00,100.4,100.45,100.4,100.44,1205.0,89.5444,89.589,89.5444,89.5801,1205.0
2019-02-07 15:25:00,100.44,100.47,100.43,100.47,8854.0,89.5801,89.6068,89.5711,89.6068,8854.0
2019-02-07 15:30:00,100.49,100.51,100.35,100.37,13417.0,89.6246,89.6425,89.4998,89.5176,13417.0
2019-02-07 15:35:00,100.37,100.49,100.34,100.48,11874.0,89.5176,89.6246,89.4909,89.6157,11874.0
2019-02-07 15:40:00,100.48,100.7,100.47,100.62,31703.0,89.6157,89.8119,89.6068,89.7406,31703.0
2019-02-07 15:45:00,100.61,100.65,100.6,100.62,10393.0,89.7317,89.7673,89.7228,89.7406,10393.0
2019-02-07 15:50:00,100.63,100.68,100.62,100.68,25210.0,89.7495,89.7941,89.7406,89.7941,25210.0
2019-02-07 15:55:00,100.68,100.75,100.65,100.75,36081.0,89.7941,89.8565,89.7673,89.8565,36081.0
2019-02-08 09:30:00,100.42,100.6,100.42,100.55,36765.0,89.5622,89.7228,89.5622,89.6782,36765.0
2019-02-08 09:35:00,100.54,100.68,100.54,100.61,17259.0,89.6692,89.7941,89.6692,89.7317,17259.0
2019-02-08 09:40:00,100.61,100.66,100.54,100.58,27824.0,89.7317,89.7763,89.6692,89.7049,27824.0
2019-02-08 09:45:00,100.56,100.57,100.39,100.5,24808.0,89.6871,89.696,89.5355,89.6336,24808.0
2019-02-08 09:50:00,100.5,100.53,100.43,100.43,2881.0,89.6336,89.6603,89.5711,89.5711,2881.0
2019-02-08 09:55:00,100.46,100.47,100.33,100.33,20236.0,89.5979,89.6068,89.4819,89.4819,20236.0
2019-02-08 10:00:00,100.31,100.33,100.23,100.3,17783.0,89.4641,89.4819,89.3928,89.4552,17783.0
2019-02-08 10:05:00,100.28,100.4,100.28,100.34,4623.0,89.4374,89.5444,89.4374,89.4909,4623.0
2019-02-08 10:10:00,100.3,100.33,100.2,100.2,5220.0,89.4552,89.4819,89.366,89.366,5220.0
2019-02-08 10:15:00,100.19,100.2,100.05,100.09,6591.0,89.3571,89.366,89.2322,89.2679,6591.0
2019-02-08 10:20:00,100.07,100.09,100.02,100.08,4372.0,89.2501,89.2679,89.2055,89.259,4372.0
2019-02-08 10:25:00,100.09,100.22,100.08,100.21,4353.0,89.2679,89.3838,89.259,89.3749,4353.0
2019-02-08 10:30:00,100.16,100.3,100.16,100.22,1642.0,89.3303,89.4552,89.3303,89.3838,1642.0
2019-02-08 10:35:00,100.21,100.26,100.19,100.19,1412.0,89.3749,89.4195,89.3571,89.3571,1412.0
2019-02-08 10:40:00,100.31,100.34,100.19,100.2,5959.0,89.4641,89.4909,89.3571,89.366,5959.0
2019-02-08 10:45:00,100.18,100.18,100.08,100.11,3284.0,89.3482,89.3482,89.259,89.2857,3284.0
2019-02-08 10:50:00,100.13,100.13,100.0,100.0,60727.0,89.3036,89.3036,89.1876,89.1876,60727.0
2019-02-08 10:55:00,99.99,100.09,99.98,100.02,8910.0,89.1787,89.2679,89.1698,89.2055,8910.0
2019-02-08 11:00:00,100.04,100.04,99.91,99.93,23923.0,89.2233,89.2233,89.1074,89.1252,23923.0
2019-02-08 11:05:00,99.95,99.98,99.91,99.97,1257.0,89.143,89.1698,89.1074,89.1609,1257.0
2019-02-08 11:10:00,99.97,99.99,99.95,99.99,4457.0,89.1609,89.1787,89.143,89.1787,4457.0
2019-02-08 11:15:00,100.04,100.11,100.01,100.01,22809.0,89.2233,89.2857,89.1965,89.1965,22809.0
2019-02-08 11:20:00,100.0,100.1,99.98,100.1,5463.0,89.1876,89.2768,89.1698,89.2768,5463.0
2019-02-08 11:25:00,100.1,100.11,100.06,100.11,1482.0,89.2768,89.2857,89.2411,89.2857,1482.0
2019-02-08 11:30:00,100.07,100.07,100.01,100.02,1810.0,89.2501,89.2501,89.1965,89.2055,1810.0
2019-02-08 11:35:00,100.0,100.03,99.96,100.03,1316.0,89.1876,89.2144,89.152,89.2144,1316.0
2019-02-08 11:40:00,100.07,100.08,100.02,100.06,9637.0,89.2501,89.259,89.2055,89.2411,9637.0
2019-02-08 11:45:00,100.07,100.1,99.91,99.97,6955.0,89.2501,89.2768,89.1074,89.1609,6955.0
2019-02-08 11:50:00,100.01,100.04,99.93,100.04,3486.0,89.1965,89.2233,89.1252,89.2233,3486.0
2019-02-08 11:55:00,100.08,100.16,100.08,100.14,1041.0,89.259,89.3303,89.259,89.3125,1041.0
2019-02-08 12:00:00,100.17,100.22,100.1,100.12,6450.0,89.3392,89.3838,89.2768,89.2947,6450.0
2019-02-08 12:05:00,100.14,100.16,100.07,100.09,5578.0,89.3125,89.3303,89.2501,89.2679,5578.0
2019-02-08 12:10:00,100.07,100.11,100.05,100.07,7236.0,89.2501,89.2857,89.2322,89.2501,7236.0
2019-02-08 12:15:00,100.11,100.17,100.1,100.15,8109.0,89.2857,89.3392,89.2768,89.3214,8109.0
2019-02-08 12:20:00,100.15,100.18,100.14,100.18,2245.0,89.3214,89.3482,89.3125,89.3482,2245.0
2019-02-08 12:25:00,100.21,100.21,100.16,100.18,2788.0,89.3749,89.3749,89.3303,89.3482,2788.0
2019-02-08 12:30:00,100.18,100.26,100.17,100.24,3232.0,89.3482,89.4195,89.3392,89.4017,3232.0
2019-02-08 12:35:00,100.26,100.27,100.23,100.26,7870.0,89.4195,89.4284,89.3928,89.4195,7870.0
2019-02-08 12:40:00,100.28,100.32,100.28,100.28,3691.0,89.4374,89.473,89.4374,89.4374,3691.0
2019-02-08 12:45:00,100.31,100.36,100.3,100.34,5500.0,89.4641,89.5087,89.4552,89.4909,5500.0
2019-02-08 12:50:00,100.35,100.36,100.31,100.33,4491.0,89.4998,89.5087,89.4641,89.4819,4491.0
2019-02-08 12:55:00,100.35,100.35,100.28,100.29,1260.0,89.4998,89.4998,89.4374,89.4463,1260.0
2019-02-08 13:00:00,100.31,100.33,100.29,100.33,1051.0,89.4641,89.4819,89.4463,89.4819,1051.0
2019-02-08 13:05:00,100.31,100.34,100.29,100.33,3431.0,89.4641,89.4909,89.4463,89.4819,3431.0
2019-02-08 13:10:00,100.38,100.42,100.36,100.42,2542.0,89.5265,89.5622,89.5087,89.5622,2542.0
2019-02-08 13:15:00,100.42,100.42,100.36,100.36,1397.0,89.5622,89.5622,89.5087,89.5087,1397.0
2019-02-08 13:20:00,100.36,100.36,100.33,100.33,2335.0,89.5087,89.5087,89.4819,89.4819,2335.0
2019-02-08 13:25:00,100.32,100.35,100.31,100.34,4422.0,89.473,89.4998,89.4641,89.4909,4422.0
2019-02-08 13:30:00,100.32,100.37,100.32,100.36,1970.0,89.473,89.5176,89.473,89.5087,1970.0
2019-02-08 13:35:00,100.35,100.36,100.31,100.33,3809.0,89.4998,89.5087,89.4641,89.4819,3809.0
2019-02-08 13:40:00,100.34,100.4,100.33,100.4,25403.0,89.4909,89.5444,89.4819,89.5444,25403.0
2019-02-08 13:45:00,100.41,100.42,100.38,100.39,27353.0,89.5533,89.5622,89.5265,89.5355,27353.0
2019-02-08 13:50:00,100.39,100.4,100.39,100.39,437.0,89.5355,89.5444,89.5355,89.5355,437.0
2019-02-08 13:55:00,100.39,100.46,100.39,100.45,8673.0,89.5355,89.5979,89.5355,89.589,8673.0
2019-02-08 14:00:00,100.48,100.49,100.42,100.43,6096.0,89.6157,89.6246,89.5622,89.5711,6096.0
2019-02-08 14:05:00,100.43,100.51,100.42,100.51,3658.0,89.5711,89.6425,89.5622,89.6425,3658.0
2019-02-08 14:10:00,100.51,100.57,100.51,100.57,3216.0,89.6425,89.696,89.6425,89.696,3216.0
2019-02-08 14:15:00,100.56,100.61,100.55,100.6,1356.0,89.6871,89.7317,89.6782,89.7228,1356.0
2019-02-08 14:20:00,100.59,100.61,100.59,100.61,1162.0,89.7138,89.7317,89.7138,89.7317,1162.0
2019-02-08 14:25:00,100.6,100.65,100.59,100.64,3075.0,89.7228,89.7673,89.7138,89.7584,3075.0
2019-02-08 14:30:00,100.64,100.66,100.62,100.66,1488.0,89.7584,89.7763,89.7406,89.7763,1488.0
2019-02-08 14:35:00,100.67,100.68,100.61,100.62,3619.0,89.7852,89.7941,89.7317,89.7406,3619.0
2019-02-08 14:40:00,100.64,100.67,100.61,100.65,2078.0,89.7584,89.7852,89.7317,89.7673,2078.0
2019-02-08 14:45:00,100.66,100.71,100.64,100.67,16718.0,89.7763,89.8209,89.7584,89.7852,16718.0
2019-02-08 14:50:00,100.65,100.67,100.61,100.62,2550.0,89.7673,89.7852,89.7317,89.7406,2550.0
2019-02-08 14:55:00,100.61,100.63,100.61,100.62,1683.0,89.7317,89.7495,89.7317,89.7406,1683.0
2019-02-08 15:00:00,100.58,100.62,100.54,100.54,17017.0,89.7049,89.7406,89.6692,89.6692,17017.0
2019-02-08 15:05:00,100.55,100.59,100.55,100.58,2335.0,89.6782,89.7138,89.6782,89.7049,2335.0
2019-02-08 15:10:00,100.58,100.7,100.57,100.7,10223.0,89.7049,89.8119,89.696,89.8119,10223.0
2019-02-08 15:15:00,100.68,100.71,100.68,100.71,7824.0,89.7941,89.8209,89.7941,89.8209,7824.0
2019-02-08 15:20:00,100.68,100.76,100.68,100.7,3219.0,89.7941,89.8655,89.7941,89.8119,3219.0
2019-02-08 15:25:00,100.69,100.71,100.66,100.69,10377.0,89.803,89.8209,89.7763,89.803,10377.0
2019-02-08 15:30:00,100.7,100.71,100.63,100.68,4997.0,89.8119,89.8209,89.7495,89.7941,4997.0
2019-02-08 15:35:00,100.68,100.7,100.62,100.68,9039.0,89.7941,89.8119,89.7406,89.7941,9039.0
2019-02-08 15:40:00,100.66,100.68,100.61,100.62,11245.0,89.7763,89.7941,89.7317,89.7406,11245.0
2019-02-08 15:45:00,100.64,100.68,100.63,100.63,24541.0,89.7584,89.7941,89.7495,89.7495,24541.0
2019-02-08 15:50:00,100.64,100.67,100.63,100.67,14650.0,89.7584,89.7852,89.7495,89.7852,14650.0
2019-02-08 15:55:00,100.67,100.93,100.65,100.93,44880.0,89.7852,90.0171,89.7673,90.0171,44880.0
2019-02-11 09:30:00,101.16,101.17,101.12,101.17,21287.0,90.2222,90.2311,90.1865,90.2311,21287.0
2019-02-11 09:35:00,101.15,101.27,101.14,101.14,6044.0,90.2133,90.3203,90.2044,90.2044,6044.0
2019-02-11 09:40:00,101.14,101.15,101.07,101.09,3079.0,90.2044,90.2133,90.1419,90.1598,3079.0
2019-02-11 09:45:00,101.09,101.14,101.03,101.04,2665.0,90.1598,90.2044,90.1063,90.1152,2665.0
2019-02-11 09:50:00,101.03,101.08,100.98,101.05,1942.0,90.1063,90.1509,90.0617,90.1241,1942.0
2019-02-11 09:55:00,101.03,101.04,100.96,101.01,3455.0,90.1063,90.1152,90.0438,90.0884,3455.0
2019-02-11 10:00:00,101.0,101.1,100.99,101.1,1649.0,90.0795,90.1687,90.0706,90.1687,1649.0
2019-02-11 10:05:00,101.1,101.13,101.06,101.12,2444.0,90.1687,90.1955,90.133,90.1865,2444.0
2019-02-11 10:10:00,101.1,101.1,101.08,101.08,280.0,90.1687,90.1687,90.1509,90.1509,280.0
2019-02-11 10:15:00,101.09,101.16,101.09,101.15,1080.0,90.1598,90.2222,90.1598,90.2133,1080.0
2019-02-11 10:20:00,101.15,101.16,101.04,101.04,337.0,90.2133,90.2222,90.1152,90.1152,337.0
2019-02-11 10:25:00,101.0,101.02,100.99,101.0,2839.0,90.0795,90.0973,90.0706,90.0795,2839.0
2019-02-11 10:30:00,100.93,101.06,100.92,101.05,4029.0,90.0171,90.133,90.0082,90.1241,4029.0
2019-02-11 10:35:00,101.04,101.08,101.04,101.05,1817.0,90.1152,90.1509,90.1152,90.1241,1817.0
2019-02-11 10:40:00,101.06,101.1,101.05,101.05,1536.0,90.133,90.1687,90.1241,90.1241,1536.0
2019-02-11 10:45:00,101.08,101.16,101.07,101.1,8793.0,90.1509,90.2222,90.1419,90.1687,8793.0
2019-02-11 10:50:00,101.13,101.13,101.04,101.09,5113.0,90.1955,90.1955,90.1152,90.1598,5113.0
2019-02-11 10:55:00,101.08,101.11,101.07,101.1,658.0,90.1509,90.1776,90.1419,90.1687,658.0
2019-02-11 11:00:00,101.11,101.14,101.1,101.1,1914.0,90.1776,90.2044,90.1687,90.1687,1914.0
2019-02-11 11:05:00,101.11,101.13,100.9,100.9,5943.0,90.1776,90.1955,89.9903,89.9903,5943.0
2019-02-11 11:10:00,100.95,101.02,100.95,100.97,6900.0,90.0349,90.0973,90.0349,90.0528,6900.0
2019-02-11 11:15:00,101.04,101.12,101.04,101.09,2286.0,90.1152,90.1865,90.1152,90.1598,2286.0
2019-02-11 11:20:00,101.07,101.15,101.07,101.13,5132.0,90.1419,90.2133,90.1419,90.1955,5132.0
2019-02-11 11:25:00,101.14,101.14,101.09,101.09,1504.0,90.2044,90.2044,90.1598,90.1598,1504.0
2019-02-11 11:30:00,101.08,101.09,101.05,101.08,7890.0,90.1509,90.1598,90.1241,90.1509,7890.0
2019-02-11 11:35:00,101.06,101.06,101.02,101.03,1779.0,90.133,90.133,90.0973,90.1063,1779.0
2019-02-11 11:40:00,101.05,101.09,101.05,101.07,663.0,90.1241,90.1598,90.1241,90.1419,663.0
2019-02-11 11:45:00,101.09,101.14,101.07,101.13,3680.0,90.1598,90.2044,90.1419,90.1955,3680.0
2019-02-11 11:50:00,101.11,101.11,101.01,101.07,1574.0,90.1776,90.1776,90.0884,90.1419,1574.0
2019-02-11 11:55:00,101.08,101.09,101.04,101.09,1907.0,90.1509,90.1598,90.1152,90.1598,1907.0
2019-02-11 12:00:00,101.1,101.2,101.1,101.2,6830.0,90.1687,90.2579,90.1687,90.2579,6830.0
2019-02-11 12:05:00,101.17,101.25,101.17,101.23,3990.0,90.2311,90.3025,90.2311,90.2846,3990.0
2019-02-11 12:10:00,101.18,101.22,101.18,101.21,4600.0,90.24,90.2757,90.24,90.2668,4600.0
2019-02-11 12:15:00,101.19,101.21,101.17,101.17,1188.0,90.249,90.2668,90.2311,90.2311,1188.0
2019-02-11 12:20:00,101.13,101.19,101.12,101.18,962.0,90.1955,90.249,90.1865,90.24,962.0
2019-02-11 12:25:00,101.22,101.27,101.2,101.24,2196.0,90.2757,90.3203,90.2579,90.2936,2196.0
2019-02-11 12:30:00,101.26,101.3,101.2,101.26,7397.0,90.3114,90.3471,90.2579,90.3114,7397.0
2019-02-11 12:35:00,101.25,101.26,101.21,101.21,3239.0,90.3025,90.3114,90.2668,90.2668,3239.0
2019-02-11 12:40:00,101.23,101.23,101.22,101.22,1509.0,90.2846,90.2846,90.2757,90.2757,1509.0
2019-02-11 12:45:00,101.24,101.25,101.18,101.18,1406.0,90.2936,90.3025,90.24,90.24,1406.0
2019-02-11 12:50:00,101.2,101.22,101.17,101.21,11289.0,90.2579,90.2757,90.2311,90.2668,11289.0
2019-02-11 12:55:00,101.2,101.25,101.2,101.23,4393.0,90.2579,90.3025,90.2579,90.2846,4393.0
2019-02-11 13:00:00,101.19,101.27,101.19,101.26,3701.0,90.249,90.3203,90.249,90.3114,3701.0
2019-02-11 13:05:00,101.23,101.26,101.23,101.25,1160.0,90.2846,90.3114,90.2846,90.3025,1160.0
2019-02-11 13:10:00,101.18,101.22,101.15,101.22,1652.0,90.24,90.2757,90.2133,90.2757,1652.0
2019-02-11 13:15:00,101.17,101.19,101.17,101.18,3051.0,90.2311,90.249,90.2311,90.24,3051.0
2019-02-11 13:20:00,101.22,101.24,101.17,101.18,2999.0,90.2757,90.2936,90.2311,90.24,2999.0
2019-02-11 13:25:00,101.19,101.2,101.13,101.13,1373.0,90.249,90.2579,90.1955,90.1955,1373.0
2019-02-11 13:30:00,101.16,101.16,101.11,101.11,1081.0,90.2222,90.2222,90.1776,90.1776,1081.0
2019-02-11 13:35:00,101.11,101.14,101.09,101.13,3331.0,90.1776,90.2044,90.1598,90.1955,3331.0
2019-02-11 13:40:00,101.14,101.14,101.09,101.1,4322.0,90.2044,90.2044,90.1598,90.1687,4322.0
2019-02-11 13:45:00,101.07,101.11,101.04,101.1,5533.0,90.1419,90.1776,90.1152,90.1687,5533.0
2019-02-11 13:50:00,101.1,101.11,101.09,101.1,1709.0,90.1687,90.1776,90.1598,90.1687,1709.0
2019-02-11 13:55:00,101.1,101.14,101.1,101.14,2202.0,90.1687,90.2044,90.1687,90.2044,2202.0
2019-02-11 14:00:00,101.12,101.15,101.09,101.12,6403.0,90.1865,90.2133,90.1598,90.1865,6403.0
2019-02-11 14:05:00,101.13,101.15,101.09,101.13,8914.0,90.1955,90.2133,90.1598,90.1955,8914.0
2019-02-11 14:10:00,101.13,101.16,101.12,101.16,4624.0,90.1955,90.2222,90.1865,90.2222,4624.0
2019-02-11 14:15:00,101.15,101.15,101.1,101.11,13368.0,90.2133,90.2133,90.1687,90.1776,13368.0
2019-02-11 14:20:00,101.11,101.13,101.05,101.09,7845.0,90.1776,90.1955,90.1241,90.1598,7845.0
2019-02-11 14:25:00,101.09,101.11,101.08,101.1,3052.0,90.1598,90.1776,90.1509,90.1687,3052.0
2019-02-11 14:30:00,101.1,101.11,101.07,101.08,5761.0,90.1687,90.1776,90.1419,90.1509,5761.0
2019-02-11 14:35:00,101.09,101.09,101.04,101.05,2115.0,90.1598,90.1598,90.1152,90.1241,2115.0
2019-02-11 14:40:00,101.06,101.13,101.06,101.1,3132.0,90.133,90.1955,90.133,90.1687,3132.0
2019-02-11 14:45:00,101.09,101.09,100.96,100.98,3119.0,90.1598,90.1598,90.0438,90.0617,3119.0
2019-02-11 14:50:00,101.03,101.04,101.0,101.01,3674.0,90.1063,90.1152,90.0795,90.0884,3674.0
2019-02-11 14:55:00,101.03,101.05,101.02,101.05,37662.0,90.1063,90.1241,90.0973,90.1241,37662.0
2019-02-11 15:00:00,101.09,101.11,101.07,101.11,6470.0,90.1598,90.1776,90.1419,90.1776,6470.0
2019-02-11 15:05:00,101.09,101.11,101.09,101.1,2542.0,90.1598,90.1776,90.1598,90.1687,2542.0
2019-02-11 15:10:00,101.12,101.14,101.11,101.12,1664.0,90.1865,90.2044,90.1776,90.1865,1664.0
2019-02-11 15:15:00,101.13,101.19,101.12,101.12,10596.0,90.1955,90.249,90.1865,90.1865,10596.0
2019-02-11 15:20:00,101.12,101.17,101.11,101.15,956.0,90.1865,90.2311,90.1776,90.2133,956.0
2019-02-11 15:25:00,101.17,101.21,101.16,101.19,3313.0,90.2311,90.2668,90.2222,90.249,3313.0
2019-02-11 15:30:00,101.2,101.21,101.08,101.09,12637.0,90.2579,90.2668,90.1509,90.1598,12637.0
2019-02-11 15:35:00,101.08,101.16,101.08,101.14,12389.0,90.1509,90.2222,90.1509,90.2044,12389.0
2019-02-11 15:40:00,101.13,101.14,101.1,101.12,3951.0,90.1955,90.2044,90.1687,90.1865,3951.0
2019-02-11 15:45:00,101.09,101.19,101.09,101.14,26937.0,90.1598,90.249,90.1598,90.2044,26937.0
2019-02-11 15:50:00,101.15,101.24,101.14,101.23,13910.0,90.2133,90.2936,90.2044,90.2846,13910.0
2019-02-11 15:55:00,101.22,101.27,101.18,101.21,32546.0,90.2757,90.3203,90.24,90.2668,32546.0
2019-02-12 09:30:00,101.87,101.92,101.85,101.9,23646.0,90.8554,90.9,90.8376,90.8822,23646.0
2019-02-12 09:35:00,101.96,102.07,101.93,102.07,15092.0,90.9357,91.0338,90.909,91.0338,15092.0
2019-02-12 09:40:00,102.09,102.1,102.05,102.06,13733.0,91.0517,91.0606,91.016,91.0249,13733.0
2019-02-12 09:45:00,102.08,102.12,102.06,102.09,5825.0,91.0427,91.0784,91.0249,91.0517,5825.0
2019-02-12 09:50:00,102.1,102.16,102.05,102.16,4297.0,91.0606,91.1141,91.016,91.1141,4297.0
2019-02-12 09:55:00,102.19,102.19,102.12,102.12,1782.0,91.1408,91.1408,91.0784,91.0784,1782.0
2019-02-12 10:00:00,102.16,102.24,102.16,102.22,10744.0,91.1141,91.1854,91.1141,91.1676,10744.0
2019-02-12 10:05:00,102.23,102.23,102.15,102.15,3246.0,91.1765,91.1765,91.1052,91.1052,3246.0
2019-02-12 10:10:00,102.19,102.22,102.1,102.1,3534.0,91.1408,91.1676,91.0606,91.0606,3534.0
2019-02-12 10:15:00,102.09,102.16,102.08,102.13,16460.0,91.0517,91.1141,91.0427,91.0873,16460.0
2019-02-12 10:20:00,102.12,102.14,102.08,102.14,3640.0,91.0784,91.0962,91.0427,91.0962,3640.0
2019-02-12 10:25:00,102.15,102.17,102.06,102.07,132606.0,91.1052,91.123,91.0249,91.0338,132606.0
2019-02-12 10:30:00,102.12,102.12,102.05,102.09,4791.0,91.0784,91.0784,91.016,91.0517,4791.0
2019-02-12 10:35:00,102.11,102.13,102.1,102.11,2534.0,91.0695,91.0873,91.0606,91.0695,2534.0
2019-02-12 10:40:00,102.1,102.11,102.0,102.0,2469.0,91.0606,91.0695,90.9714,90.9714,2469.0
2019-02-12 10:45:00,102.04,102.07,102.04,102.06,14736.0,91.0071,91.0338,91.0071,91.0249,14736.0
2019-02-12 10:50:00,102.07,102.15,102.07,102.15,14101.0,91.0338,91.1052,91.0338,91.1052,14101.0
2019-02-12 10:55:00,102.18,102.33,102.17,102.3,7243.0,91.1319,91.2657,91.123,91.2389,7243.0
2019-02-12 11:00:00,102.33,102.4,102.3,102.3,8478.0,91.2657,91.3281,91.2389,91.2389,8478.0
2019-02-12 11:05:00,102.34,102.38,102.33,102.38,10851.0,91.2746,91.3103,91.2657,91.3103,10851.0
2019-02-12 11:10:00,102.37,102.44,102.34,102.44,5845.0,91.3014,91.3638,91.2746,91.3638,5845.0
2019-02-12 11:15:00,102.44,102.45,102.41,102.42,4441.0,91.3638,91.3727,91.3371,91.346,4441.0
2019-02-12 11:20:00,102.42,102.44,102.39,102.41,8691.0,91.346,91.3638,91.3192,91.3371,8691.0
2019-02-12 11:25:00,102.41,102.46,102.41,102.44,9701.0,91.3371,91.3816,91.3371,91.3638,9701.0
2019-02-12 11:30:00,102.4,102.4,102.38,102.38,800.0,91.3281,91.3281,91.3103,91.3103,800.0
2019-02-12 11:35:00,102.4,102.41,102.38,102.4,3647.0,91.3281,91.3371,91.3103,91.3281,3647.0
2019-02-12 11:40:00,102.4,102.43,102.4,102.4,2416.0,91.3281,91.3549,91.3281,91.3281,2416.0
2019-02-12 11:45:00,102.39,102.39,102.34,102.36,4888.0,91.3192,91.3192,91.2746,91.2925,4888.0
2019-02-12 11:50:00,102.38,102.45,102.38,102.43,5082.0,91.3103,91.3727,91.3103,91.3549,5082.0
2019-02-12 11:55:00,102.44,102.51,102.44,102.49,3626.0,91.3638,91.4262,91.3638,91.4084,3626.0
2019-02-12 12:00:00,102.51,102.54,102.5,102.53,39118.0,91.4262,91.453,91.4173,91.4441,39118.0
2019-02-12 12:05:00,102.53,102.53,102.44,102.44,9339.0,91.4441,91.4441,91.3638,91.3638,9339.0
2019-02-12 12:10:00,102.45,102.47,102.42,102.43,5567.0,91.3727,91.3906,91.346,91.3549,5567.0
2019-02-12 12:15:00,102.41,102.45,102.34,102.34,5951.0,91.3371,91.3727,91.2746,91.2746,5951.0
2019-02-12 12:20:00,102.34,102.43,102.34,102.43,30640.0,91.2746,91.3549,91.2746,91.3549,30640.0
2019-02-12 12:25:00,102.41,102.44,102.39,102.41,44375.0,91.3371,91.3638,91.3192,91.3371,44375.0
2019-02-12 12:30:00,102.42,102.47,102.41,102.44,10668.0,91.346,91.3906,91.3371,91.3638,10668.0
2019-02-12 12:35:00,102.46,102.49,102.45,102.46,4259.0,91.3816,91.4084,91.3727,91.3816,4259.0
2019-02-12 12:40:00,102.47,102.48,102.44,102.45,3869.0,91.3906,91.3995,91.3638,91.3727,3869.0
2019-02-12 12:45:00,102.42,102.44,102.36,102.38,38322.0,91.346,91.3638,91.2925,91.3103,38322.0
2019-02-12 12:50:00,102.39,102.44,102.39,102.41,5580.0,91.3192,91.3638,91.3192,91.3371,5580.0
2019-02-12 12:55:00,102.4,102.45,102.4,102.44,2553.0,91.3281,91.3727,91.3281,91.3638,2553.0
2019-02-12 13:00:00,102.45,102.46,102.42,102.44,6271.0,91.3727,91.3816,91.346,91.3638,6271.0
2019-02-12 13:05:00,102.45,102.46,102.41,102.45,3967.0,91.3727,91.3816,91.3371,91.3727,3967.0
2019-02-12 13:10:00,102.45,102.49,102.45,102.48,1310.0,91.3727,91.4084,91.3727,91.3995,1310.0
2019-02-12 13:15:00,102.47,102.5,102.47,102.47,860.0,91.3906,91.4173,91.3906,91.3906,860.0
2019-02-12 13:20:00,102.47,102.52,102.46,102.52,3374.0,91.3906,91.4352,91.3816,91.4352,3374.0
2019-02-12 13:25:00,102.52,102.56,102.52,102.55,5169.0,91.4352,91.4708,91.4352,91.4619,5169.0
2019-02-12 13:30:00,102.55,102.63,102.55,102.62,12109.0,91.4619,91.5333,91.4619,91.5243,12109.0
2019-02-12 13:35:00,102.63,102.63,102.6,102.61,4141.0,91.5333,91.5333,91.5065,91.5154,4141.0
2019-02-12 13:40:00,102.61,102.62,102.58,102.6,6441.0,91.5154,91.5243,91.4887,91.5065,6441.0
2019-02-12 13:45:00,102.61,102.61,102.59,102.61,2137.0,91.5154,91.5154,91.4976,91.5154,2137.0
2019-02-12 13:50:00,102.63,102.66,102.62,102.66,7212.0,91.5333,91.56,91.5243,91.56,7212.0
2019-02-12 13:55:00,102.65,102.65,102.63,102.64,6728.0,91.5511,91.5511,91.5333,91.5422,6728.0
2019-02-12 14:00:00,102.65,102.65,102.59,102.6,4904.0,91.5511,91.5511,91.4976,91.5065,4904.0
2019-02-12 14:05:00,102.59,102.61,102.58,102.58,6437.0,91.4976,91.5154,91.4887,91.4887,6437.0
2019-02-12 14:10:00,102.58,102.59,102.57,102.59,7027.0,91.4887,91.4976,91.4798,91.4976,7027.0
2019-02-12 14:15:00,102.59,102.59,102.55,102.56,9471.0,91.4976,91.4976,91.4619,91.4708,9471.0
2019-02-12 14:20:00,102.58,102.63,102.58,102.63,9834.0,91.4887,91.5333,91.4887,91.5333,9834.0
2019-02-12 14:25:00,102.62,102.62,102.58,102.58,5027.0,91.5243,91.5243,91.4887,91.4887,5027.0
2019-02-12 14:30:00,102.55,102.57,102.54,102.54,11957.0,91.4619,91.4798,91.453,91.453,11957.0
2019-02-12 14:35:00,102.54,102.55,102.53,102.54,10288.0,91.453,91.4619,91.4441,91.453,10288.0
2019-02-12 14:40:00,102.54,102.56,102.51,102.56,3354.0,91.453,91.4708,91.4262,91.4708,3354.0
2019-02-12 14:45:00,102.55,102.59,102.55,102.57,2699.0,91.4619,91.4976,91.4619,91.4798,2699.0
2019-02-12 14:50:00,102.58,102.59,102.55,102.57,7847.0,91.4887,91.4976,91.4619,91.4798,7847.0
2019-02-12 14:55:00,102.58,102.58,102.55,102.55,86238.0,91.4887,91.4887,91.4619,91.4619,86238.0
2019-02-12 15:00:00,102.55,102.57,102.52,102.54,15727.0,91.4619,91.4798,91.4352,91.453,15727.0
2019-02-12 15:05:00,102.54,102.58,102.54,102.58,6144.0,91.453,91.4887,91.453,91.4887,6144.0
2019-02-12 15:10:00,102.57,102.58,102.52,102.57,8373.0,91.4798,91.4887,91.4352,91.4798,8373.0
2019-02-12 15:15:00,102.57,102.59,102.53,102.54,9373.0,91.4798,91.4976,91.4441,91.453,9373.0
2019-02-12 15:20:00,102.54,102.58,102.53,102.56,11686.0,91.453,91.4887,91.4441,91.4708,11686.0
2019-02-12 15:25:00,102.55,102.6,102.55,102.58,10210.0,91.4619,91.5065,91.4619,91.4887,10210.0
2019-02-12 15:30:00,102.58,102.59,102.53,102.54,11666.0,91.4887,91.4976,91.4441,91.453,11666.0
2019-02-12 15:35:00,102.55,102.55,102.48,102.48,12070.0,91.4619,91.4619,91.3995,91.3995,12070.0
2019-02-12 15:40:00,102.49,102.5,102.43,102.44,13265.0,91.4084,91.4173,91.3549,91.3638,13265.0
2019-02-12 15:45:00,102.44,102.44,102.38,102.4,6288.0,91.3638,91.3638,91.3103,91.3281,6288.0
2019-02-12 15:50:00,102.39,102.47,102.39,102.47,22803.0,91.3192,91.3906,91.3192,91.3906,22803.0
2019-02-12 15:55:00,102.48,102.5,102.44,102.45,33125.0,91.3995,91.4173,91.3638,91.3727,33125.0
2019-02-13 09:30:00,102.75,102.95,102.75,102.9,15295.0,91.6403,91.8187,91.6403,91.7741,15295.0
2019-02-13 09:35:00,102.95,103.02,102.91,103.02,9163.0,91.8187,91.8811,91.783,91.8811,9163.0
2019-02-13 09:40:00,103.05,103.07,102.97,103.06,16925.0,91.9079,91.9257,91.8365,91.9168,16925.0
2019-02-13 09:45:00,103.04,103.12,103.04,103.08,5559.0,91.8989,91.9703,91.8989,91.9346,5559.0
2019-02-13 09:50:00,103.07,103.09,103.01,103.03,8226.0,91.9257,91.9435,91.8722,91.89,8226.0
2019-02-13 09:55:00,103.04,103.05,102.98,102.98,2076.0,91.8989,91.9079,91.8454,91.8454,2076.0
2019-02-13 10:00:00,102.99,102.99,102.92,102.92,1177.0,91.8543,91.8543,91.7919,91.7919,1177.0
2019-02-13 10:05:00,102.89,102.9,102.86,102.87,2458.0,91.7652,91.7741,91.7384,91.7473,2458.0
2019-02-13 10:10:00,102.9,102.96,102.88,102.89,6108.0,91.7741,91.8276,91.7562,91.7652,6108.0
2019-02-13 10:15:00,102.91,102.92,102.85,102.92,11715.0,91.783,91.7919,91.7295,91.7919,11715.0
2019-02-13 10:20:00,102.9,102.98,102.89,102.96,38888.0,91.7741,91.8454,91.7652,91.8276,38888.0
2019-02-13 10:25:00,102.96,103.01,102.95,102.96,83794.0,91.8276,91.8722,91.8187,91.8276,83794.0
2019-02-13 10:30:00,102.93,102.99,102.91,102.94,11071.0,91.8008,91.8543,91.783,91.8097,11071.0
2019-02-13 10:35:00,102.98,103.07,102.97,103.01,5352.0,91.8454,91.9257,91.8365,91.8722,5352.0
2019-02-13 10:40:00,103.0,103.05,103.0,103.02,1782.0,91.8633,91.9079,91.8633,91.8811,1782.0
2019-02-13 10:45:00,103.05,103.05,102.99,103.0,2047.0,91.9079,91.9079,91.8543,91.8633,2047.0
2019-02-13 10:50:00,103.02,103.08,102.94,102.99,18458.0,91.8811,91.9346,91.8097,91.8543,18458.0
2019-02-13 10:55:00,102.99,103.0,102.93,102.96,11136.0,91.8543,91.8633,91.8008,91.8276,11136.0
2019-02-13 11:00:00,103.0,103.06,102.99,103.06,3237.0,91.8633,91.9168,91.8543,91.9168,3237.0
2019-02-13 11:05:00,103.06,103.08,103.02,103.02,9228.0,91.9168,91.9346,91.8811,91.8811,9228.0
2019-02-13 11:10:00,103.02,103.03,102.94,102.98,5031.0,91.8811,91.89,91.8097,91.8454,5031.0
2019-02-13 11:15:00,102.92,102.93,102.84,102.84,4571.0,91.7919,91.8008,91.7206,91.7206,4571.0
2019-02-13 11:20:00,102.83,102.85,102.82,102.83,1500.0,91.7116,91.7295,91.7027,91.7116,1500.0
2019-02-13 11:25:00,102.82,102.83,102.73,102.73,6447.0,91.7027,91.7116,91.6225,91.6225,6447.0
2019-02-13 11:30:00,102.73,102.73,102.62,102.62,5660.0,91.6225,91.6225,91.5243,91.5243,5660.0
2019-02-13 11:35:00,102.6,102.66,102.59,102.64,6687.0,91.5065,91.56,91.4976,91.5422,6687.0
2019-02-13 11:40:00,102.64,102.64,102.56,102.58,7679.0,91.5422,91.5422,91.4708,91.4887,7679.0
2019-02-13 11:45:00,102.59,102.65,102.58,102.65,5305.0,91.4976,91.5511,91.4887,91.5511,5305.0
2019-02-13 11:50:00,102.66,102.72,102.66,102.7,2845.0,91.56,91.6135,91.56,91.5957,2845.0
2019-02-13 11:55:00,102.68,102.76,102.68,102.75,2880.0,91.5779,91.6492,91.5779,91.6403,2880.0
2019-02-13 12:00:00,102.76,102.76,102.74,102.74,5407.0,91.6492,91.6492,91.6314,91.6314,5407.0
2019-02-13 12:05:00,102.75,102.76,102.69,102.7,2430.0,91.6403,91.6492,91.5868,91.5957,2430.0
2019-02-13 12:10:00,102.7,102.7,102.66,102.7,1986.0,91.5957,91.5957,91.56,91.5957,1986.0
2019-02-13 12:15:00,102.7,102.71,102.67,102.68,1200.0,91.5957,91.6046,91.5689,91.5779,1200.0
2019-02-13 12:20:00,102.66,102.66,102.63,102.64,1639.0,91.56,91.56,91.5333,91.5422,1639.0
2019-02-13 12:25:00,102.62,102.67,102.62,102.66,511.0,91.5243,91.5689,91.5243,91.56,511.0
2019-02-13 12:30:00,102.66,102.69,102.64,102.66,1551.0,91.56,91.5868,91.5422,91.56,1551.0
2019-02-13 12:35:00,102.68,102.72,102.68,102.71,4003.0,91.5779,91.6135,91.5779,91.6046,4003.0
2019-02-13 12:40:00,102.71,102.72,102.71,102.72,624.0,91.6046,91.6135,91.6046,91.6135,624.0
2019-02-13 12:45:00,102.72,102.78,102.71,102.77,2227.0,91.6135,91.667,91.6046,91.6581,2227.0
2019-02-13 12:50:00,102.77,102.77,102.68,102.68,1156.0,91.6581,91.6581,91.5779,91.5779,1156.0
2019-02-13 12:55:00,102.68,102.68,102.68,102.68,400.0,91.5779,91.5779,91.5779,91.5779,400.0
2019-02-13 13:00:00,102.71,102.74,102.7,102.72,1269.0,91.6046,91.6314,91.5957,91.6135,1269.0
2019-02-13 13:05:00,102.72,102.78,102.71,102.77,3086.0,91.6135,91.667,91.6046,91.6581,3086.0
2019-02-13 13:10:00,102.77,102.77,102.75,102.75,13616.0,91.6581,91.6581,91.6403,91.6403,13616.0
2019-02-13 13:15:00,102.77,102.79,102.76,102.79,415.0,91.6581,91.676,91.6492,91.676,415.0
2019-02-13 13:20:00,102.79,102.82,102.79,102.81,4986.0,91.676,91.7027,91.676,91.6938,4986.0
2019-02-13 13:25:00,102.81,102.84,102.8,102.84,4796.0,91.6938,91.7206,91.6849,91.7206,4796.0
2019-02-13 13:30:00,102.83,102.83,102.81,102.82,1878.0,91.7116,91.7116,91.6938,91.7027,1878.0
2019-02-13 13:35:00,102.83,102.84,102.81,102.81,2284.0,91.7116,91.7206,91.6938,91.6938,2284.0
2019-02-13 13:40:00,102.81,102.83,102.79,102.81,9346.0,91.6938,91.7116,91.676,91.6938,9346.0
2019-02-13 13:45:00,102.81,102.83,102.8,102.81,2713.0,91.6938,91.7116,91.6849,91.6938,2713.0
2019-02-13 13:50:00,102.82,102.84,102.8,102.81,43332.0,91.7027,91.7206,91.6849,91.6938,43332.0
2019-02-13 13:55:00,102.82,102.82,102.8,102.8,1984.0,91.7027,91.7027,91.6849,91.6849,1984.0
2019-02-13 14:00:00,102.81,102.87,102.81,102.87,5838.0,91.6938,91.7473,91.6938,91.7473,5838.0
2019-02-13 14:05:00,102.86,102.87,102.82,102.83,5147.0,91.7384,91.7473,91.7027,91.7116,5147.0
2019-02-13 14:10:00,102.84,102.85,102.81,102.83,5263.0,91.7206,91.7295,91.6938,91.7116,5263.0
2019-02-13 14:15:00,102.83,102.83,102.82,102.82,1786.0,91.7116,91.7116,91.7027,91.7027,1786.0
2019-02-13 14:20:00,102.82,102.84,102.81,102.83,2095.0,91.7027,91.7206,91.6938,91.7116,2095.0
2019-02-13 14:25:00,102.84,102.85,102.82,102.84,1841.0,91.7206,91.7295,91.7027,91.7206,1841.0
2019-02-13 14:30:00,102.87,102.9,102.87,102.87,5311.0,91.7473,91.7741,91.7473,91.7473,5311.0
2019-02-13 14:35:00,102.89,102.89,102.87,102.87,2922.0,91.7652,91.7652,91.7473,91.7473,2922.0
2019-02-13 14:40:00,102.88,102.94,102.87,102.93,11175.0,91.7562,91.8097,91.7473,91.8008,11175.0
2019-02-13 14:45:00,102.93,102.99,102.91,102.97,16725.0,91.8008,91.8543,91.783,91.8365,16725.0
2019-02-13 14:50:00,102.98,103.0,102.98,102.99,1045.0,91.8454,91.8633,91.8454,91.8543,1045.0
2019-02-13 14:55:00,102.99,103.02,102.98,102.99,1650.0,91.8543,91.8811,91.8454,91.8543,1650.0
2019-02-13 15:00:00,102.98,103.03,102.96,102.97,9154.0,91.8454,91.89,91.8276,91.8365,9154.0
2019-02-13 15:05:00,102.98,102.99,102.96,102.98,5744.0,91.8454,91.8543,91.8276,91.8454,5744.0
2019-02-13 15:10:00,102.98,103.04,102.98,103.04,12301.0,91.8454,91.8989,91.8454,91.8989,12301.0
2019-02-13 15:15:00,103.03,103.05,103.02,103.04,4961.0,91.89,91.9079,91.8811,91.8989,4961.0
2019-02-13 15:20:00,103.03,103.06,103.02,103.06,40986.0,91.89,91.9168,91.8811,91.9168,40986.0
2019-02-13 15:25:00,103.05,103.07,103.02,103.06,10751.0,91.9079,91.9257,91.8811,91.9168,10751.0
2019-02-13 15:30:00,103.08,103.13,103.08,103.11,44837.0,91.9346,91.9792,91.9346,91.9614,44837.0
2019-02-13 15:35:00,103.12,103.13,103.09,103.1,10833.0,91.9703,91.9792,91.9435,91.9524,10833.0
2019-02-13 15:40:00,103.1,103.11,103.03,103.04,13983.0,91.9524,91.9614,91.89,91.8989,13983.0
2019-02-13 15:45:00,103.02,103.03,102.88,102.94,20565.0,91.8811,91.89,91.7562,91.8097,20565.0
2019-02-13 15:50:00,102.94,102.94,102.87,102.9,47178.0,91.8097,91.8097,91.7473,91.7741,47178.0
2019-02-13 15:55:00,102.9,102.95,102.89,102.89,45018.0,91.7741,91.8187,91.7652,91.7652,45018.0
2019-02-14 09:30:00,102.45,102.56,102.15,102.26,10051.0,91.3727,91.4708,91.1052,91.2033,10051.0
2019-02-14 09:35:00,102.25,102.36,102.25,102.32,3232.0,91.1944,91.2925,91.1944,91.2568,3232.0
2019-02-14 09:40:00,102.3,102.33,102.24,102.24,2000.0,91.2389,91.2657,91.1854,91.1854,2000.0
2019-02-14 09:45:00,102.23,102.31,102.13,102.3,4876.0,91.1765,91.2479,91.0873,91.2389,4876.0
2019-02-14 09:50:00,102.28,102.37,102.28,102.37,2833.0,91.2211,91.3014,91.2211,91.3014,2833.0
2019-02-14 09:55:00,102.37,102.5,102.36,102.5,3889.0,91.3014,91.4173,91.2925,91.4173,3889.0
2019-02-14 10:00:00,102.46,102.51,102.43,102.46,8407.0,91.3816,91.4262,91.3549,91.3816,8407.0
2019-02-14 10:05:00,102.5,102.6,102.49,102.55,86681.0,91.4173,91.5065,91.4084,91.4619,86681.0
2019-02-14 10:10:00,102.6,102.64,102.52,102.57,5779.0,91.5065,91.5422,91.4352,91.4798,5779.0
2019-02-14 10:15:00,102.56,102.67,102.56,102.67,2934.0,91.4708,91.5689,91.4708,91.5689,2934.0
2019-02-14 10:20:00,102.67,102.69,102.62,102.64,17725.0,91.5689,91.5868,91.5243,91.5422,17725.0
2019-02-14 10:25:00,102.64,102.72,102.6,102.72,18705.0,91.5422,91.6135,91.5065,91.6135,18705.0
2019-02-14 10:30:00,102.71,102.84,102.7,102.83,5891.0,91.6046,91.7206,91.5957,91.7116,5891.0
2019-02-14 10:35:00,102.82,102.82,102.39,102.45,18523.0,91.7027,91.7027,91.3192,91.3727,18523.0
2019-02-14 10:40:00,102.48,102.74,102.48,102.55,7725.0,91.3995,91.6314,91.3995,91.4619,7725.0
2019-02-14 10:45:00,102.55,102.72,102.55,102.71,4746.0,91.4619,91.6135,91.4619,91.6046,4746.0
2019-02-14 10:50:00,102.71,102.71,102.65,102.65,1910.0,91.6046,91.6046,91.5511,91.5511,1910.0
2019-02-14 10:55:00,102.56,102.7,102.51,102.62,5535.0,91.4708,91.5957,91.4262,91.5243,5535.0
2019-02-14 11:00:00,102.66,102.68,102.45,102.45,4821.0,91.56,91.5779,91.3727,91.3727,4821.0
2019-02-14 11:05:00,102.46,102.59,102.46,102.58,3373.0,91.3816,91.4976,91.3816,91.4887,3373.0
2019-02-14 11:10:00,102.63,102.64,102.52,102.53,4101.0,91.5333,91.5422,91.4352,91.4441,4101.0
2019-02-14 11:15:00,102.58,102.61,102.53,102.56,5949.0,91.4887,91.5154,91.4441,91.4708,5949.0
2019-02-14 11:20:00,102.57,102.6,102.52,102.53,14222.0,91.4798,91.5065,91.4352,91.4441,14222.0
2019-02-14 11:25:00,102.54,102.6,102.52,102.53,6608.0,91.453,91.5065,91.4352,91.4441,6608.0
2019-02-14 11:30:00,102.56,102.56,102.46,102.48,4884.0,91.4708,91.4708,91.3816,91.3995,4884.0
2019-02-14 11:35:00,102.49,102.58,102.49,102.58,9448.0,91.4084,91.4887,91.4084,91.4887,9448.0
2019-02-14 11:40:00,102.56,102.67,102.55,102.66,2470.0,91.4708,91.5689,91.4619,91.56,2470.0
2019-02-14 11:45:00,102.7,102.73,102.68,102.73,2105.0,91.5957,91.6225,91.5779,91.6225,2105.0
2019-02-14 11:50:00,102.71,102.72,102.69,102.71,988.0,91.6046,91.6135,91.5868,91.6046,988.0
2019-02-14 11:55:00,102.74,102.75,102.71,102.72,1431.0,91.6314,91.6403,91.6046,91.6135,1431.0
2019-02-14 12:00:00,102.71,102.81,102.7,102.81,1682.0,91.6046,91.6938,91.5957,91.6938,1682.0
2019-02-14 12:05:00,102.82,102.84,102.8,102.83,2868.0,91.7027,91.7206,91.6849,91.7116,2868.0
2019-02-14 12:10:00,102.78,102.82,102.76,102.82,2382.0,91.667,91.7027,91.6492,91.7027,2382.0
2019-02-14 12:15:00,102.83,102.92,102.77,102.92,3678.0,91.7116,91.7919,91.6581,91.7919,3678.0
2019-02-14 12:20:00,102.95,102.98,102.92,102.98,5180.0,91.8187,91.8454,91.7919,91.8454,5180.0
2019-02-14 12:25:00,103.0,103.0,102.94,102.95,3844.0,91.8633,91.8633,91.8097,91.8187,3844.0
2019-02-14 12:30:00,102.96,102.96,102.91,102.92,1778.0,91.8276,91.8276,91.783,91.7919,1778.0
2019-02-14 12:35:00,102.91,102.95,102.91,102.92,2711.0,91.783,91.8187,91.783,91.7919,2711.0
2019-02-14 12:40:00,102.94,102.94,102.92,102.94,5597.0,91.8097,91.8097,91.7919,91.8097,5597.0
2019-02-14 12:45:00,102.97,102.98,102.93,102.94,51951.0,91.8365,91.8454,91.8008,91.8097,51951.0
2019-02-14 12:50:00,102.9,102.92,102.88,102.89,3081.0,91.7741,91.7919,91.7562,91.7652,3081.0
2019-02-14 12:55:00,102.9,102.93,102.9,102.91,3084.0,91.7741,91.8008,91.7741,91.783,3084.0
2019-02-14 13:00:00,102.94,102.94,102.87,102.92,2942.0,91.8097,91.8097,91.7473,91.7919,2942.0
2019-02-14 13:05:00,102.91,102.93,102.89,102.9,1333.0,91.783,91.8008,91.7652,91.7741,1333.0
2019-02-14 13:10:00,102.91,102.91,102.88,102.89,8109.0,91.783,91.783,91.7562,91.7652,8109.0
2019-02-14 13:15:00,102.89,102.93,102.87,102.87,7859.0,91.7652,91.8008,91.7473,91.7473,7859.0
2019-02-14 13:20:00,102.89,102.89,102.83,102.86,7896.0,91.7652,91.7652,91.7116,91.7384,7896.0
2019-02-14 13:25:00,102.87,102.91,102.85,102.9,6190.0,91.7473,91.783,91.7295,91.7741,6190.0
2019-02-14 13:30:00,102.95,102.95,102.91,102.93,4956.0,91.8187,91.8187,91.783,91.8008,4956.0
2019-02-14 13:35:00,102.95,102.95,102.93,102.93,5393.0,91.8187,91.8187,91.8008,91.8008,5393.0
2019-02-14 13:40:00,102.93,102.96,102.91,102.92,3581.0,91.8008,91.8276,91.783,91.7919,3581.0
2019-02-14 13:45:00,102.92,102.92,102.9,102.91,5133.0,91.7919,91.7919,91.7741,91.783,5133.0
2019-02-14 13:50:00,102.92,102.93,102.87,102.87,34704.0,91.7919,91.8008,91.7473,91.7473,34704.0
2019-02-14 13:55:00,102.88,102.92,102.86,102.9,4190.0,91.7562,91.7919,91.7384,91.7741,4190.0
2019-02-14 14:00:00,102.88,102.89,102.86,102.86,3018.0,91.7562,91.7652,91.7384,91.7384,3018.0
2019-02-14 14:05:00,102.84,102.93,102.84,102.93,2314.0,91.7206,91.8008,91.7206,91.8008,2314.0
2019-02-14 14:10:00,102.92,102.96,102.92,102.92,4428.0,91.7919,91.8276,91.7919,91.7919,4428.0
2019-02-14 14:15:00,102.94,102.96,102.93,102.93,8631.0,91.8097,91.8276,91.8008,91.8008,8631.0
2019-02-14 14:20:00,102.92,102.96,102.92,102.96,4993.0,91.7919,91.8276,91.7919,91.8276,4993.0
2019-02-14 14:25:00,102.96,103.0,102.95,102.97,3447.0,91.8276,91.8633,91.8187,91.8365,3447.0
2019-02-14 14:30:00,102.97,102.97,102.9,102.95,10812.0,91.8365,91.8365,91.7741,91.8187,10812.0
2019-02-14 14:35:00,102.95,102.98,102.93,102.97,6543.0,91.8187,91.8454,91.8008,91.8365,6543.0
2019-02-14 14:40:00,102.97,103.01,102.97,102.99,4657.0,91.8365,91.8722,91.8365,91.8543,4657.0
2019-02-14 14:45:00,102.99,103.01,102.96,102.97,7730.0,91.8543,91.8722,91.8276,91.8365,7730.0
2019-02-14 14:50:00,102.97,102.97,102.9,102.95,18999.0,91.8365,91.8365,91.7741,91.8187,18999.0
2019-02-14 14:55:00,102.94,102.94,102.82,102.87,3725.0,91.8097,91.8097,91.7027,91.7473,3725.0
2019-02-14 15:00:00,102.91,102.93,102.9,102.91,2596.0,91.783,91.8008,91.7741,91.783,2596.0
2019-02-14 15:05:00,102.91,103.15,102.91,102.92,6456.0,91.783,91.997,91.783,91.7919,6456.0
2019-02-14 15:10:00,102.91,102.95,102.85,102.86,5517.0,91.783,91.8187,91.7295,91.7384,5517.0
2019-02-14 15:15:00,102.87,102.94,102.87,102.92,4458.0,91.7473,91.8097,91.7473,91.7919,4458.0
2019-02-14 15:20:00,102.9,102.92,102.88,102.9,5559.0,91.7741,91.7919,91.7562,91.7741,5559.0
2019-02-14 15:25:00,102.91,102.94,102.89,102.89,8428.0,91.783,91.8097,91.7652,91.7652,8428.0
2019-02-14 15:30:00,102.92,102.99,102.89,102.97,11387.0,91.7919,91.8543,91.7652,91.8365,11387.0
2019-02-14 15:35:00,102.96,103.04,102.96,103.01,7425.0,91.8276,91.8989,91.8276,91.8722,7425.0
2019-02-14 15:40:00,103.01,103.01,102.91,102.93,6239.0,91.8722,91.8722,91.783,91.8008,6239.0
2019-02-14 15:45:00,102.93,102.93,102.84,102.84,5967.0,91.8008,91.8008,91.7206,91.7206,5967.0
2019-02-14 15:50:00,102.83,102.86,102.74,102.77,17999.0,91.7116,91.7384,91.6314,91.6581,17999.0
2019-02-14 15:55:00,102.79,102.79,102.66,102.66,33307.0,91.676,91.676,91.56,91.56,33307.0
2019-02-15 09:30:00,103.36,103.42,103.34,103.34,26441.0,92.1843,92.2378,92.1665,92.1665,26441.0
2019-02-15 09:35:00,103.41,103.53,103.4,103.53,6230.0,92.2289,92.336,92.22,92.336,6230.0
2019-02-15 09:40:00,103.57,103.71,103.53,103.66,16243.0,92.3716,92.4965,92.336,92.4519,16243.0
2019-02-15 09:45:00,103.67,103.76,103.67,103.72,11704.0,92.4608,92.5411,92.4608,92.5054,11704.0
2019-02-15 09:50:00,103.66,103.67,103.59,103.66,5340.0,92.4519,92.4608,92.3895,92.4519,5340.0
2019-02-15 09:55:00,103.69,103.72,103.6,103.64,10563.0,92.4787,92.5054,92.3984,92.4341,10563.0
2019-02-15 10:00:00,103.64,103.7,103.55,103.62,11528.0,92.4341,92.4876,92.3538,92.4162,11528.0
2019-02-15 10:05:00,103.61,103.64,103.56,103.6,5055.0,92.4073,92.4341,92.3627,92.3984,5055.0
2019-02-15 10:10:00,103.61,103.64,103.54,103.58,5768.0,92.4073,92.4341,92.3449,92.3805,5768.0
2019-02-15 10:15:00,103.62,103.66,103.6,103.66,3283.0,92.4162,92.4519,92.3984,92.4519,3283.0
2019-02-15 10:20:00,103.67,103.72,103.64,103.72,5814.0,92.4608,92.5054,92.4341,92.5054,5814.0
2019-02-15 10:25:00,103.7,103.72,103.65,103.66,12116.0,92.4876,92.5054,92.443,92.4519,12116.0
2019-02-15 10:30:00,103.64,103.69,103.64,103.65,5528.0,92.4341,92.4787,92.4341,92.443,5528.0
2019-02-15 10:35:00,103.65,103.68,103.65,103.67,2585.0,92.443,92.4697,92.443,92.4608,2585.0
2019-02-15 10:40:00,103.67,103.77,103.66,103.7,12307.0,92.4608,92.55,92.4519,92.4876,12307.0
2019-02-15 10:45:00,103.73,103.74,103.66,103.68,8613.0,92.5143,92.5232,92.4519,92.4697,8613.0
2019-02-15 10:50:00,103.68,103.68,103.56,103.61,22619.0,92.4697,92.4697,92.3627,92.4073,22619.0
2019-02-15 10:55:00,103.59,103.64,103.56,103.56,4104.0,92.3895,92.4341,92.3627,92.3627,4104.0
2019-02-15 11:00:00,103.58,103.73,103.58,103.73,11846.0,92.3805,92.5143,92.3805,92.5143,11846.0
2019-02-15 11:05:00,103.73,103.73,103.59,103.62,3620.0,92.5143,92.5143,92.3895,92.4162,3620.0
2019-02-15 11:10:00,103.57,103.57,103.49,103.53,6735.0,92.3716,92.3716,92.3003,92.336,6735.0
2019-02-15 11:15:00,103.56,103.59,103.51,103.54,9485.0,92.3627,92.3895,92.3181,92.3449,9485.0
2019-02-15 11:20:00,103.54,103.55,103.49,103.55,9196.0,92.3449,92.3538,92.3003,92.3538,9196.0
2019-02-15 11:25:00,103.56,103.63,103.56,103.62,2870.0,92.3627,92.4251,92.3627,92.4162,2870.0
2019-02-15 11:30:00,103.62,103.64,103.6,103.63,3240.0,92.4162,92.4341,92.3984,92.4251,3240.0
2019-02-15 11:35:00,103.62,103.63,103.57,103.61,14252.0,92.4162,92.4251,92.3716,92.4073,14252.0
2019-02-15 11:40:00,103.63,103.66,103.58,103.58,6124.0,92.4251,92.4519,92.3805,92.3805,6124.0
2019-02-15 11:45:00,103.6,103.63,103.57,103.62,4948.0,92.3984,92.4251,92.3716,92.4162,4948.0
2019-02-15 11:50:00,103.62,103.68,103.6,103.67,4218.0,92.4162,92.4697,92.3984,92.4608,4218.0
2019-02-15 11:55:00,103.68,103.69,103.66,103.69,2532.0,92.4697,92.4787,92.4519,92.4787,2532.0
2019-02-15 12:00:00,103.7,103.7,103.62,103.63,5861.0,92.4876,92.4876,92.4162,92.4251,5861.0
2019-02-15 12:05:00,103.63,103.67,103.59,103.67,5117.0,92.4251,92.4608,92.3895,92.4608,5117.0
2019-02-15 12:10:00,103.68,103.7,103.67,103.69,4969.0,92.4697,92.4876,92.4608,92.4787,4969.0
2019-02-15 12:15:00,103.7,103.73,103.69,103.69,4063.0,92.4876,92.5143,92.4787,92.4787,4063.0
2019-02-15 12:20:00,103.68,103.7,103.66,103.67,10553.0,92.4697,92.4876,92.4519,92.4608,10553.0
2019-02-15 12:25:00,103.7,103.72,103.68,103.69,4650.0,92.4876,92.5054,92.4697,92.4787,4650.0
2019-02-15 12:30:00,103.68,103.69,103.66,103.67,1535.0,92.4697,92.4787,92.4519,92.4608,1535.0
2019-02-15 12:35:00,103.67,103.69,103.66,103.67,4980.0,92.4608,92.4787,92.4519,92.4608,4980.0
2019-02-15 12:40:00,103.69,103.72,103.69,103.71,5459.0,92.4787,92.5054,92.4787,92.4965,5459.0
2019-02-15 12:45:00,103.72,103.73,103.68,103.69,2104.0,92.5054,92.5143,92.4697,92.4787,2104.0
2019-02-15 12:50:00,103.68,103.68,103.63,103.64,1882.0,92.4697,92.4697,92.4251,92.4341,1882.0
2019-02-15 12:55:00,103.68,103.68,103.64,103.64,2506.0,92.4697,92.4697,92.4341,92.4341,2506.0
2019-02-15 13:00:00,103.66,103.7,103.62,103.63,4790.0,92.4519,92.4876,92.4162,92.4251,4790.0
2019-02-15 13:05:00,103.6,103.61,103.57,103.57,3252.0,92.3984,92.4073,92.3716,92.3716,3252.0
2019-02-15 13:10:00,103.54,103.58,103.54,103.56,3544.0,92.3449,92.3805,92.3449,92.3627,3544.0
2019-02-15 13:15:00,103.56,103.6,103.56,103.58,3326.0,92.3627,92.3984,92.3627,92.3805,3326.0
2019-02-15 13:20:00,103.58,103.58,103.54,103.57,5582.0,92.3805,92.3805,92.3449,92.3716,5582.0
2019-02-15 13:25:00,103.57,103.58,103.49,103.5,2252.0,92.3716,92.3805,92.3003,92.3092,2252.0
2019-02-15 13:30:00,103.52,103.55,103.5,103.52,3779.0,92.327,92.3538,92.3092,92.327,3779.0
2019-02-15 13:35:00,103.52,103.55,103.51,103.55,8373.0,92.327,92.3538,92.3181,92.3538,8373.0
2019-02-15 13:40:00,103.55,103.57,103.53,103.55,5648.0,92.3538,92.3716,92.336,92.3538,5648.0
2019-02-15 13:45:00,103.57,103.57,103.55,103.56,1863.0,92.3716,92.3716,92.3538,92.3627,1863.0
2019-02-15 13:50:00,103.56,103.64,103.55,103.64,8149.0,92.3627,92.4341,92.3538,92.4341,8149.0
2019-02-15 13:55:00,103.63,103.63,103.56,103.56,5244.0,92.4251,92.4251,92.3627,92.3627,5244.0
2019-02-15 14:00:00,103.57,103.62,103.56,103.61,5302.0,92.3716,92.4162,92.3627,92.4073,5302.0
2019-02-15 14:05:00,103.62,103.63,103.6,103.61,4016.0,92.4162,92.4251,92.3984,92.4073,4016.0
2019-02-15 14:10:00,103.6,103.61,103.56,103.57,3131.0,92.3984,92.4073,92.3627,92.3716,3131.0
2019-02-15 14:15:00,103.56,103.63,103.56,103.6,5044.0,92.3627,92.4251,92.3627,92.3984,5044.0
2019-02-15 14:20:00,103.59,103.62,103.58,103.62,8998.0,92.3895,92.4162,92.3805,92.4162,8998.0
2019-02-15 14:25:00,103.61,103.61,103.56,103.57,3184.0,92.4073,92.4073,92.3627,92.3716,3184.0
2019-02-15 14:30:00,103.58,103.62,103.58,103.62,6042.0,92.3805,92.4162,92.3805,92.4162,6042.0
2019-02-15 14:35:00,103.62,103.67,103.6,103.67,9347.0,92.4162,92.4608,92.3984,92.4608,9347.0
2019-02-15 14:40:00,103.67,103.68,103.66,103.67,3539.0,92.4608,92.4697,92.4519,92.4608,3539.0
2019-02-15 14:45:00,103.66,103.67,103.64,103.66,15090.0,92.4519,92.4608,92.4341,92.4519,15090.0
2019-02-15 14:50:00,103.66,103.66,103.63,103.64,3884.0,92.4519,92.4519,92.4251,92.4341,3884.0
2019-02-15 14:55:00,103.66,103.71,103.61,103.69,17262.0,92.4519,92.4965,92.4073,92.4787,17262.0
2019-02-15 15:00:00,103.67,103.67,103.6,103.64,5479.0,92.4608,92.4608,92.3984,92.4341,5479.0
2019-02-15 15:05:00,103.67,103.67,103.62,103.62,3724.0,92.4608,92.4608,92.4162,92.4162,3724.0
2019-02-15 15:10:00,103.62,103.63,103.56,103.59,6293.0,92.4162,92.4251,92.3627,92.3895,6293.0
2019-02-15 15:15:00,103.58,103.59,103.51,103.53,7505.0,92.3805,92.3895,92.3181,92.336,7505.0
2019-02-15 15:20:00,103.52,103.56,103.5,103.54,4143.0,92.327,92.3627,92.3092,92.3449,4143.0
2019-02-15 15:25:00,103.55,103.58,103.54,103.56,24983.0,92.3538,92.3805,92.3449,92.3627,24983.0
2019-02-15 15:30:00,103.57,103.63,103.54,103.62,22922.0,92.3716,92.4251,92.3449,92.4162,22922.0
2019-02-15 15:35:00,103.62,103.68,103.61,103.68,7430.0,92.4162,92.4697,92.4073,92.4697,7430.0
2019-02-15 15:40:00,103.67,103.73,103.66,103.73,17008.0,92.4608,92.5143,92.4519,92.5143,17008.0
2019-02-15 15:45:00,103.75,103.8,103.74,103.79,24309.0,92.5322,92.5768,92.5232,92.5678,24309.0
2019-02-15 15:50:00,103.78,103.78,103.68,103.71,33562.0,92.5589,92.5589,92.4697,92.4965,33562.0
2019-02-15 15:55:00,103.71,103.8,103.71,103.78,24992.0,92.4965,92.5768,92.4965,92.5589,24992.0
2019-02-19 09:30:00,103.54,103.66,103.28,103.5,80183.0,92.3449,92.4519,92.113,92.3092,80183.0
2019-02-19 09:35:00,103.55,103.62,103.53,103.62,4008.0,92.3538,92.4162,92.336,92.4162,4008.0
2019-02-19 09:40:00,103.63,103.63,103.57,103.6,7720.0,92.4251,92.4251,92.3716,92.3984,7720.0
2019-02-19 09:45:00,103.58,103.64,103.56,103.62,5080.0,92.3805,92.4341,92.3627,92.4162,5080.0
2019-02-19 09:50:00,103.61,103.68,103.61,103.66,17931.0,92.4073,92.4697,92.4073,92.4519,17931.0
2019-02-19 09:55:00,103.65,103.74,103.65,103.72,13837.0,92.443,92.5232,92.443,92.5054,13837.0
2019-02-19 10:00:00,103.75,103.76,103.73,103.74,3391.0,92.5322,92.5411,92.5143,92.5232,3391.0
2019-02-19 10:05:00,103.76,103.77,103.73,103.76,14540.0,92.5411,92.55,92.5143,92.5411,14540.0
2019-02-19 10:10:00,103.76,103.83,103.75,103.83,19539.0,92.5411,92.6035,92.5322,92.6035,19539.0
2019-02-19 10:15:00,103.85,103.87,103.79,103.81,79093.0,92.6214,92.6392,92.5678,92.5857,79093.0
2019-02-19 10:20:00,103.81,103.82,103.77,103.78,15855.0,92.5857,92.5946,92.55,92.5589,15855.0
2019-02-19 10:25:00,103.78,103.82,103.78,103.82,17631.0,92.5589,92.5946,92.5589,92.5946,17631.0
2019-02-19 10:30:00,103.82,103.82,103.72,103.74,4456.0,92.5946,92.5946,92.5054,92.5232,4456.0
2019-02-19 10:35:00,103.74,103.75,103.68,103.68,10959.0,92.5232,92.5322,92.4697,92.4697,10959.0
2019-02-19 10:40:00,103.69,103.78,103.68,103.75,5193.0,92.4787,92.5589,92.4697,92.5322,5193.0
2019-02-19 10:45:00,103.76,103.76,103.7,103.71,5899.0,92.5411,92.5411,92.4876,92.4965,5899.0
2019-02-19 10:50:00,103.73,103.74,103.69,103.69,2700.0,92.5143,92.5232,92.4787,92.4787,2700.0
2019-02-19 10:55:00,103.72,103.74,103.68,103.68,1794.0,92.5054,92.5232,92.4697,92.4697,1794.0
2019-02-19 11:00:00,103.75,103.78,103.75,103.77,2633.0,92.5322,92.5589,92.5322,92.55,2633.0
2019-02-19 11:05:00,103.77,103.82,103.76,103.82,4615.0,92.55,92.5946,92.5411,92.5946,4615.0
2019-02-19 11:10:00,103.81,103.86,103.78,103.86,4373.0,92.5857,92.6303,92.5589,92.6303,4373.0
2019-02-19 11:15:00,103.89,103.9,103.85,103.87,5897.0,92.657,92.6659,92.6214,92.6392,5897.0
2019-02-19 11:20:00,103.86,103.89,103.82,103.82,7988.0,92.6303,92.657,92.5946,92.5946,7988.0
2019-02-19 11:25:00,103.8,103.82,103.77,103.82,1555.0,92.5768,92.5946,92.55,92.5946,1555.0
2019-02-19 11:30:00,103.8,103.85,103.79,103.81,6491.0,92.5768,92.6214,92.5678,92.5857,6491.0
2019-02-19 11:35:00,103.85,103.95,103.85,103.91,4053.0,92.6214,92.7105,92.6214,92.6749,4053.0
2019-02-19 11:40:00,103.92,103.93,103.91,103.93,2099.0,92.6838,92.6927,92.6749,92.6927,2099.0
2019-02-19 11:45:00,103.95,104.09,103.95,104.05,19756.0,92.7105,92.8354,92.7105,92.7997,19756.0
2019-02-19 11:50:00,104.04,104.07,104.01,104.06,3160.0,92.7908,92.8176,92.7641,92.8086,3160.0
2019-02-19 11:55:00,104.06,104.13,104.06,104.13,2592.0,92.8086,92.8711,92.8086,92.8711,2592.0
2019-02-19 12:00:00,104.13,104.13,104.05,104.06,6414.0,92.8711,92.8711,92.7997,92.8086,6414.0
2019-02-19 12:05:00,104.1,104.1,104.07,104.08,2697.0,92.8443,92.8443,92.8176,92.8265,2697.0
2019-02-19 12:10:00,104.07,104.08,104.05,104.05,4789.0,92.8176,92.8265,92.7997,92.7997,4789.0
2019-02-19 12:15:00,104.06,104.08,104.04,104.05,1786.0,92.8086,92.8265,92.7908,92.7997,1786.0
2019-02-19 12:20:00,104.05,104.09,104.04,104.06,5447.0,92.7997,92.8354,92.7908,92.8086,5447.0
2019-02-19 12:25:00,104.06,104.06,104.03,104.05,3265.0,92.8086,92.8086,92.7819,92.7997,3265.0
2019-02-19 12:30:00,104.06,104.06,104.0,104.01,1000.0,92.8086,92.8086,92.7551,92.7641,1000.0
2019-02-19 12:35:00,104.02,104.04,104.01,104.03,1893.0,92.773,92.7908,92.7641,92.7819,1893.0
2019-02-19 12:40:00,104.02,104.06,104.02,104.05,3485.0,92.773,92.8086,92.773,92.7997,3485.0
2019-02-19 12:45:00,104.04,104.05,104.02,104.02,2604.0,92.7908,92.7997,92.773,92.773,2604.0
2019-02-19 12:50:00,104.03,104.06,104.0,104.06,4875.0,92.7819,92.8086,92.7551,92.8086,4875.0
2019-02-19 12:55:00,104.06,104.08,104.05,104.06,2980.0,92.8086,92.8265,92.7997,92.8086,2980.0
2019-02-19 13:00:00,104.07,104.07,104.0,104.0,3950.0,92.8176,92.8176,92.7551,92.7551,3950.0
2019-02-19 13:05:00,104.0,104.01,103.98,103.98,3539.0,92.7551,92.7641,92.7373,92.7373,3539.0
2019-02-19 13:10:00,104.0,104.0,103.98,103.98,5587.0,92.7551,92.7551,92.7373,92.7373,5587.0
2019-02-19 13:15:00,104.0,104.03,104.0,104.0,7534.0,92.7551,92.7819,92.7551,92.7551,7534.0
2019-02-19 13:20:00,104.0,104.02,103.99,104.01,2612.0,92.7551,92.773,92.7462,92.7641,2612.0
2019-02-19 13:25:00,104.0,104.03,103.99,104.03,5821.0,92.7551,92.7819,92.7462,92.7819,5821.0
2019-02-19 13:30:00,104.0,104.0,103.95,103.96,3556.0,92.7551,92.7551,92.7105,92.7195,3556.0
2019-02-19 13:35:00,103.98,104.0,103.95,103.96,140759.0,92.7373,92.7551,92.7105,92.7195,140759.0
2019-02-19 13:40:00,103.98,104.01,103.98,104.0,7904.0,92.7373,92.7641,92.7373,92.7551,7904.0
2019-02-19 13:45:00,104.02,104.03,104.0,104.01,10034.0,92.773,92.7819,92.7551,92.7641,10034.0
2019-02-19 13:50:00,104.01,104.04,104.01,104.02,2053.0,92.7641,92.7908,92.7641,92.773,2053.0
2019-02-19 13:55:00,104.02,104.05,104.02,104.03,6934.0,92.773,92.7997,92.773,92.7819,6934.0
2019-02-19 14:00:00,104.04,104.08,104.02,104.04,8509.0,92.7908,92.8265,92.773,92.7908,8509.0
2019-02-19 14:05:00,104.06,104.08,104.05,104.07,2791.0,92.8086,92.8265,92.7997,92.8176,2791.0
2019-02-19 14:10:00,104.08,104.09,104.06,104.08,3223.0,92.8265,92.8354,92.8086,92.8265,3223.0
2019-02-19 14:15:00,104.08,104.11,104.07,104.1,3269.0,92.8265,92.8532,92.8176,92.8443,3269.0
2019-02-19 14:20:00,104.1,104.16,104.07,104.15,34321.0,92.8443,92.8978,92.8176,92.8889,34321.0
2019-02-19 14:25:00,104.15,104.17,104.14,104.15,5570.0,92.8889,92.9068,92.88,92.8889,5570.0
2019-02-19 14:30:00,104.17,104.21,104.17,104.17,7221.0,92.9068,92.9424,92.9068,92.9068,7221.0
2019-02-19 14:35:00,104.18,104.21,104.17,104.2,5503.0,92.9157,92.9424,92.9068,92.9335,5503.0
2019-02-19 14:40:00,104.2,104.26,104.19,104.25,23458.0,92.9335,92.987,92.9246,92.9781,23458.0
2019-02-19 14:45:00,104.25,104.26,104.22,104.24,22435.0,92.9781,92.987,92.9513,92.9692,22435.0
2019-02-19 14:50:00,104.24,104.26,104.22,104.26,7786.0,92.9692,92.987,92.9513,92.987,7786.0
2019-02-19 14:55:00,104.26,104.28,104.24,104.27,4837.0,92.987,93.0049,92.9692,92.9959,4837.0
2019-02-19 15:00:00,104.25,104.26,104.23,104.24,243729.0,92.9781,92.987,92.9603,92.9692,243729.0
2019-02-19 15:05:00,104.23,104.29,104.23,104.28,9531.0,92.9603,93.0138,92.9603,93.0049,9531.0
2019-02-19 15:10:00,104.29,104.29,104.24,104.27,16168.0,93.0138,93.0138,92.9692,92.9959,16168.0
2019-02-19 15:15:00,104.25,104.26,104.23,104.24,18836.0,92.9781,92.987,92.9603,92.9692,18836.0
2019-02-19 15:20:00,104.24,104.24,104.17,104.18,7972.0,92.9692,92.9692,92.9068,92.9157,7972.0
2019-02-19 15:25:00,104.19,104.2,104.15,104.18,37092.0,92.9246,92.9335,92.8889,92.9157,37092.0
2019-02-19 15:30:00,104.18,104.22,104.17,104.21,42906.0,92.9157,92.9513,92.9068,92.9424,42906.0
2019-02-19 15:35:00,104.22,104.28,104.19,104.2,8725.0,92.9513,93.0049,92.9246,92.9335,8725.0
2019-02-19 15:40:00,104.2,104.27,104.18,104.25,13837.0,92.9335,92.9959,92.9157,92.9781,13837.0
2019-02-19 15:45:00,104.23,104.23,104.13,104.13,22844.0,92.9603,92.9603,92.8711,92.8711,22844.0
2019-02-19 15:50:00,104.13,104.14,104.1,104.1,30062.0,92.8711,92.88,92.8443,92.8443,30062.0
2019-02-19 15:55:00,104.1,104.1,104.0,104.0,28042.0,92.8443,92.8443,92.7551,92.7551,28042.0
2019-02-20 09:30:00,104.05,104.1,103.98,104.04,15940.0,92.7997,92.8443,92.7373,92.7908,15940.0
2019-02-20 09:35:00,104.08,104.14,104.06,104.14,8646.0,92.8265,92.88,92.8086,92.88,8646.0
2019-02-20 09:40:00,104.16,104.16,104.06,104.07,2975.0,92.8978,92.8978,92.8086,92.8176,2975.0
2019-02-20 09:45:00,104.09,104.09,104.0,104.02,3803.0,92.8354,92.8354,92.7551,92.773,3803.0
2019-02-20 09:50:00,104.08,104.13,104.07,104.13,6393.0,92.8265,92.8711,92.8176,92.8711,6393.0
2019-02-20 09:55:00,104.12,104.15,104.12,104.14,2711.0,92.8622,92.8889,92.8622,92.88,2711.0
2019-02-20 10:00:00,104.1,104.11,104.07,104.09,8630.0,92.8443,92.8532,92.8176,92.8354,8630.0
2019-02-20 10:05:00,104.06,104.11,104.06,104.08,2458.0,92.8086,92.8532,92.8086,92.8265,2458.0
2019-02-20 10:10:00,104.09,104.11,104.03,104.06,4488.0,92.8354,92.8532,92.7819,92.8086,4488.0
2019-02-20 10:15:00,104.08,104.18,104.06,104.17,2216.0,92.8265,92.9157,92.8086,92.9068,2216.0
2019-02-20 10:20:00,104.17,104.18,104.14,104.15,2253.0,92.9068,92.9157,92.88,92.8889,2253.0
2019-02-20 10:25:00,104.15,104.24,104.15,104.21,2724.0,92.8889,92.9692,92.8889,92.9424,2724.0
2019-02-20 10:30:00,104.23,104.27,104.23,104.24,12365.0,92.9603,92.9959,92.9603,92.9692,12365.0
2019-02-20 10:35:00,104.26,104.29,104.25,104.27,4839.0,92.987,93.0138,92.9781,92.9959,4839.0
2019-02-20 10:40:00,104.31,104.32,104.25,104.26,1865.0,93.0316,93.0405,92.9781,92.987,1865.0
2019-02-20 10:45:00,104.29,104.29,104.22,104.25,4396.0,93.0138,93.0138,92.9513,92.9781,4396.0
2019-02-20 10:50:00,104.26,104.27,104.22,104.24,5184.0,92.987,92.9959,92.9513,92.9692,5184.0
2019-02-20 10:55:00,104.24,104.25,104.19,104.19,3956.0,92.9692,92.9781,92.9246,92.9246,3956.0
2019-02-20 11:00:00,104.19,104.19,104.16,104.17,3283.0,92.9246,92.9246,92.8978,92.9068,3283.0
2019-02-20 11:05:00,104.19,104.22,104.19,104.2,8389.0,92.9246,92.9513,92.9246,92.9335,8389.0
2019-02-20 11:10:00,104.22,104.24,104.18,104.2,3239.0,92.9513,92.9692,92.9157,92.9335,3239.0
2019-02-20 11:15:00,104.18,104.21,104.16,104.2,6696.0,92.9157,92.9424,92.8978,92.9335,6696.0
2019-02-20 11:20:00,104.21,104.22,104.16,104.17,4244.0,92.9424,92.9513,92.8978,92.9068,4244.0
2019-02-20 11:25:00,104.17,104.24,104.15,104.22,3488.0,92.9068,92.9692,92.8889,92.9513,3488.0
2019-02-20 11:30:00,104.23,104.24,104.21,104.22,3157.0,92.9603,92.9692,92.9424,92.9513,3157.0
2019-02-20 11:35:00,104.23,104.23,104.21,104.23,3242.0,92.9603,92.9603,92.9424,92.9603,3242.0
2019-02-20 11:40:00,104.26,104.34,104.25,104.34,8277.0,92.987,93.0584,92.9781,93.0584,8277.0
2019-02-20 11:45:00,104.33,104.33,104.29,104.33,5227.0,93.0495,93.0495,93.0138,93.0495,5227.0
2019-02-20 11:50:00,104.33,104.4,104.32,104.38,3579.0,93.0495,93.1119,93.0405,93.094,3579.0
2019-02-20 11:55:00,104.37,104.39,104.31,104.31,10632.0,93.0851,93.103,93.0316,93.0316,10632.0
2019-02-20 12:00:00,104.32,104.33,104.3,104.3,3570.0,93.0405,93.0495,93.0227,93.0227,3570.0
2019-02-20 12:05:00,104.3,104.3,104.19,104.25,6296.0,93.0227,93.0227,92.9246,92.9781,6296.0
2019-02-20 12:10:00,104.27,104.32,104.27,104.29,7761.0,92.9959,93.0405,92.9959,93.0138,7761.0
2019-02-20 12:15:00,104.3,104.33,104.3,104.31,3065.0,93.0227,93.0495,93.0227,93.0316,3065.0
2019-02-20 12:20:00,104.31,104.32,104.25,104.3,10774.0,93.0316,93.0405,92.9781,93.0227,10774.0
2019-02-20 12:25:00,104.29,104.29,104.15,104.16,10898.0,93.0138,93.0138,92.8889,92.8978,10898.0
2019-02-20 12:30:00,104.14,104.19,104.13,104.14,5732.0,92.88,92.9246,92.8711,92.88,5732.0
2019-02-20 12:35:00,104.14,104.22,104.14,104.21,11670.0,92.88,92.9513,92.88,92.9424,11670.0
2019-02-20 12:40:00,104.25,104.25,104.2,104.21,3952.0,92.9781,92.9781,92.9335,92.9424,3952.0
2019-02-20 12:45:00,104.21,104.24,104.18,104.21,6829.0,92.9424,92.9692,92.9157,92.9424,6829.0
2019-02-20 12:50:00,104.2,104.21,104.13,104.13,6455.0,92.9335,92.9424,92.8711,92.8711,6455.0
2019-02-20 12:55:00,104.12,104.2,104.11,104.15,3950.0,92.8622,92.9335,92.8532,92.8889,3950.0
2019-02-20 13:00:00,104.17,104.23,104.17,104.23,3931.0,92.9068,92.9603,92.9068,92.9603,3931.0
2019-02-20 13:05:00,104.22,104.26,104.22,104.26,4236.0,92.9513,92.987,92.9513,92.987,4236.0
2019-02-20 13:10:00,104.26,104.32,104.24,104.32,3149.0,92.987,93.0405,92.9692,93.0405,3149.0
2019-02-20 13:15:00,104.33,104.37,104.32,104.36,5680.0,93.0495,93.0851,93.0405,93.0762,5680.0
2019-02-20 13:20:00,104.36,104.37,104.35,104.36,7134.0,93.0762,93.0851,93.0673,93.0762,7134.0
2019-02-20 13:25:00,104.36,104.43,104.35,104.43,9963.0,93.0762,93.1386,93.0673,93.1386,9963.0
2019-02-20 13:30:00,104.42,104.44,104.41,104.42,3223.0,93.1297,93.1476,93.1208,93.1297,3223.0
2019-02-20 13:35:00,104.42,104.42,104.4,104.41,9169.0,93.1297,93.1297,93.1119,93.1208,9169.0
2019-02-20 13:40:00,104.42,104.45,104.4,104.44,7286.0,93.1297,93.1565,93.1119,93.1476,7286.0
2019-02-20 13:45:00,104.45,104.47,104.45,104.45,6259.0,93.1565,93.1743,93.1565,93.1565,6259.0
2019-02-20 13:50:00,104.45,104.48,104.41,104.48,4978.0,93.1565,93.1832,93.1208,93.1832,4978.0
2019-02-20 13:55:00,104.53,104.53,104.43,104.45,5561.0,93.2278,93.2278,93.1386,93.1565,5561.0
2019-02-20 14:00:00,104.43,104.47,104.3,104.35,24312.0,93.1386,93.1743,93.0227,93.0673,24312.0
2019-02-20 14:05:00,104.36,104.59,104.36,104.36,11126.0,93.0762,93.2813,93.0762,93.0762,11126.0
2019-02-20 14:10:00,104.38,104.4,104.27,104.34,20924.0,93.094,93.1119,92.9959,93.0584,20924.0
2019-02-20 14:15:00,104.37,104.37,104.17,104.18,7730.0,93.0851,93.0851,92.9068,92.9157,7730.0
2019-02-20 14:20:00,104.18,104.18,104.06,104.12,6858.0,92.9157,92.9157,92.8086,92.8622,6858.0
2019-02-20 14:25:00,104.15,104.26,104.14,104.24,6750.0,92.8889,92.987,92.88,92.9692,6750.0
2019-02-20 14:30:00,104.32,104.46,104.32,104.42,15683.0,93.0405,93.1654,93.0405,93.1297,15683.0
2019-02-20 14:35:00,104.4,104.47,104.38,104.38,43824.0,93.1119,93.1743,93.094,93.094,43824.0
2019-02-20 14:40:00,104.38,104.41,104.34,104.38,5452.0,93.094,93.1208,93.0584,93.094,5452.0
2019-02-20 14:45:00,104.4,104.45,104.37,104.44,4221.0,93.1119,93.1565,93.0851,93.1476,4221.0
2019-02-20 14:50:00,104.43,104.5,104.43,104.48,7967.0,93.1386,93.2011,93.1386,93.1832,7967.0
2019-02-20 14:55:00,104.48,104.48,104.42,104.44,5411.0,93.1832,93.1832,93.1297,93.1476,5411.0
2019-02-20 15:00:00,104.43,104.48,104.38,104.43,11020.0,93.1386,93.1832,93.094,93.1386,11020.0
2019-02-20 15:05:00,104.43,104.45,104.4,104.44,17395.0,93.1386,93.1565,93.1119,93.1476,17395.0
2019-02-20 15:10:00,104.45,104.49,104.4,104.4,11398.0,93.1565,93.1922,93.1119,93.1119,11398.0
2019-02-20 15:15:00,104.43,104.46,104.41,104.46,4389.0,93.1386,93.1654,93.1208,93.1654,4389.0
2019-02-20 15:20:00,104.45,104.46,104.42,104.44,4918.0,93.1565,93.1654,93.1297,93.1476,4918.0
2019-02-20 15:25:00,104.46,104.47,104.4,104.4,4444.0,93.1654,93.1743,93.1119,93.1119,4444.0
2019-02-20 15:30:00,104.4,104.43,104.38,104.41,10468.0,93.1119,93.1386,93.094,93.1208,10468.0
2019-02-20 15:35:00,104.42,104.43,104.36,104.42,4974.0,93.1297,93.1386,93.0762,93.1297,4974.0
2019-02-20 15:40:00,104.43,104.44,104.39,104.44,12820.0,93.1386,93.1476,93.103,93.1476,12820.0
2019-02-20 15:45:00,104.45,104.46,104.34,104.39,20405.0,93.1565,93.1654,93.0584,93.103,20405.0
2019-02-20 15:50:00,104.38,104.39,104.34,104.37,19479.0,93.094,93.103,93.0584,93.0851,19479.0
2019-02-20 15:55:00,104.38,104.38,104.29,104.37,51710.0,93.094,93.094,93.0138,93.0851,51710.0
2019-02-21 09:30:00,104.21,104.33,104.0,104.12,18690.0,92.9424,93.0495,92.7551,92.8622,18690.0
2019-02-21 09:35:00,104.07,104.17,103.99,104.12,8215.0,92.8176,92.9068,92.7462,92.8622,8215.0
2019-02-21 09:40:00,104.13,104.14,104.05,104.08,4230.0,92.8711,92.88,92.7997,92.8265,4230.0
2019-02-21 09:45:00,104.07,104.15,103.97,104.0,18053.0,92.8176,92.8889,92.7284,92.7551,18053.0
2019-02-21 09:50:00,104.05,104.09,104.05,104.07,5828.0,92.7997,92.8354,92.7997,92.8176,5828.0
2019-02-21 09:55:00,104.06,104.13,104.05,104.1,1713.0,92.8086,92.8711,92.7997,92.8443,1713.0
2019-02-21 10:00:00,104.08,104.14,103.98,104.14,5662.0,92.8265,92.88,92.7373,92.88,5662.0
2019-02-21 10:05:00,104.14,104.17,104.03,104.05,1712.0,92.88,92.9068,92.7819,92.7997,1712.0
2019-02-21 10:10:00,104.13,104.13,103.97,104.02,5984.0,92.8711,92.8711,92.7284,92.773,5984.0
2019-02-21 10:15:00,104.03,104.2,104.01,104.13,1589.0,92.7819,92.9335,92.7641,92.8711,1589.0
2019-02-21 10:20:00,104.18,104.18,104.06,104.06,8173.0,92.9157,92.9157,92.8086,92.8086,8173.0
2019-02-21 10:25:00,104.14,104.15,104.0,104.0,5889.0,92.88,92.8889,92.7551,92.7551,5889.0
2019-02-21 10:30:00,104.03,104.06,103.99,103.99,1498.0,92.7819,92.8086,92.7462,92.7462,1498.0
2019-02-21 10:35:00,104.0,104.04,103.99,104.04,16983.0,92.7551,92.7908,92.7462,92.7908,16983.0
2019-02-21 10:40:00,104.0,104.1,104.0,104.1,2571.0,92.7551,92.8443,92.7551,92.8443,2571.0
2019-02-21 10:45:00,104.08,104.08,104.01,104.01,3044.0,92.8265,92.8265,92.7641,92.7641,3044.0
2019-02-21 10:50:00,104.0,104.06,103.95,104.06,1981.0,92.7551,92.8086,92.7105,92.8086,1981.0
2019-02-21 10:55:00,104.05,104.07,103.98,103.98,3876.0,92.7997,92.8176,92.7373,92.7373,3876.0
2019-02-21 11:00:00,103.98,104.02,103.97,104.01,1514.0,92.7373,92.773,92.7284,92.7641,1514.0
2019-02-21 11:05:00,104.12,104.15,104.02,104.03,3024.0,92.8622,92.8889,92.773,92.7819,3024.0
2019-02-21 11:10:00,104.03,104.14,104.03,104.13,3245.0,92.7819,92.88,92.7819,92.8711,3245.0
2019-02-21 11:15:00,104.11,104.12,104.08,104.09,7366.0,92.8532,92.8622,92.8265,92.8354,7366.0
2019-02-21 11:20:00,104.08,104.09,104.01,104.02,4384.0,92.8265,92.8354,92.7641,92.773,4384.0
2019-02-21 11:25:00,104.0,104.01,103.94,103.96,2657.0,92.7551,92.7641,92.7016,92.7195,2657.0
2019-02-21 11:30:00,103.94,103.98,103.94,103.96,4121.0,92.7016,92.7373,92.7016,92.7195,4121.0
2019-02-21 11:35:00,103.99,104.0,103.97,103.99,4838.0,92.7462,92.7551,92.7284,92.7462,4838.0
2019-02-21 11:40:00,104.01,104.02,103.99,104.0,1595.0,92.7641,92.773,92.7462,92.7551,1595.0
2019-02-21 11:45:00,103.98,103.98,103.94,103.97,5084.0,92.7373,92.7373,92.7016,92.7284,5084.0
2019-02-21 11:50:00,103.98,104.07,103.95,104.07,5026.0,92.7373,92.8176,92.7105,92.8176,5026.0
2019-02-21 11:55:00,104.05,104.16,104.04,104.12,4676.0,92.7997,92.8978,92.7908,92.8622,4676.0
2019-02-21 12:00:00,104.11,104.17,104.09,104.09,3550.0,92.8532,92.9068,92.8354,92.8354,3550.0
2019-02-21 12:05:00,104.08,104.12,104.08,104.1,3532.0,92.8265,92.8622,92.8265,92.8443,3532.0
2019-02-21 12:10:00,104.1,104.1,104.05,104.05,2324.0,92.8443,92.8443,92.7997,92.7997,2324.0
2019-02-21 12:15:00,104.05,104.07,104.05,104.05,400.0,92.7997,92.8176,92.7997,92.7997,400.0
2019-02-21 12:20:00,104.06,104.1,104.06,104.07,2324.0,92.8086,92.8443,92.8086,92.8176,2324.0
2019-02-21 12:25:00,104.09,104.09,104.07,104.07,5819.0,92.8354,92.8354,92.8176,92.8176,5819.0
2019-02-21 12:30:00,104.08,104.17,104.08,104.12,8137.0,92.8265,92.9068,92.8265,92.8622,8137.0
2019-02-21 12:35:00,104.11,104.15,104.11,104.12,925.0,92.8532,92.8889,92.8532,92.8622,925.0
2019-02-21 12:40:00,104.12,104.16,104.11,104.14,766.0,92.8622,92.8978,92.8532,92.88,766.0
2019-02-21 12:45:00,104.13,104.15,104.1,104.12,3000.0,92.8711,92.8889,92.8443,92.8622,3000.0
2019-02-21 12:50:00,104.13,104.19,104.13,104.19,2166.0,92.8711,92.9246,92.8711,92.9246,2166.0
2019-02-21 12:55:00,104.18,104.21,104.16,104.19,3981.0,92.9157,92.9424,92.8978,92.9246,3981.0
2019-02-21 13:00:00,104.22,104.22,104.16,104.19,2538.0,92.9513,92.9513,92.8978,92.9246,2538.0
2019-02-21 13:05:00,104.19,104.21,104.19,104.2,3161.0,92.9246,92.9424,92.9246,92.9335,3161.0
2019-02-21 13:10:00,104.18,104.2,104.17,104.18,4825.0,92.9157,92.9335,92.9068,92.9157,4825.0
2019-02-21 13:15:00,104.19,104.19,104.14,104.16,974.0,92.9246,92.9246,92.88,92.8978,974.0
2019-02-21 13:20:00,104.14,104.16,104.13,104.14,2303.0,92.88,92.8978,92.8711,92.88,2303.0
2019-02-21 13:25:00,104.13,104.13,104.07,104.09,2456.0,92.8711,92.8711,92.8176,92.8354,2456.0
2019-02-21 13:30:00,104.1,104.1,104.06,104.08,1916.0,92.8443,92.8443,92.8086,92.8265,1916.0
2019-02-21 13:35:00,104.09,104.1,104.05,104.06,2552.0,92.8354,92.8443,92.7997,92.8086,2552.0
2019-02-21 13:40:00,104.06,104.07,104.05,104.06,5529.0,92.8086,92.8176,92.7997,92.8086,5529.0
2019-02-21 13:45:00,104.06,104.09,104.06,104.09,2733.0,92.8086,92.8354,92.8086,92.8354,2733.0
2019-02-21 13:50:00,104.07,104.09,104.06,104.09,1775.0,92.8176,92.8354,92.8086,92.8354,1775.0
2019-02-21 13:55:00,104.08,104.12,104.07,104.11,5149.0,92.8265,92.8622,92.8176,92.8532,5149.0
2019-02-21 14:00:00,104.13,104.14,104.12,104.12,2966.0,92.8711,92.88,92.8622,92.8622,2966.0
2019-02-21 14:05:00,104.1,104.11,104.09,104.09,3481.0,92.8443,92.8532,92.8354,92.8354,3481.0
2019-02-21 14:10:00,104.08,104.08,104.01,104.01,25525.0,92.8265,92.8265,92.7641,92.7641,25525.0
2019-02-21 14:15:00,104.0,104.0,103.94,103.95,28414.0,92.7551,92.7551,92.7016,92.7105,28414.0
2019-02-21 14:20:00,103.95,103.96,103.88,103.88,30859.0,92.7105,92.7195,92.6481,92.6481,30859.0
2019-02-21 14:25:00,103.86,103.89,103.82,103.88,8811.0,92.6303,92.657,92.5946,92.6481,8811.0
2019-02-21 14:30:00,103.88,103.91,103.88,103.88,6035.0,92.6481,92.6749,92.6481,92.6481,6035.0
2019-02-21 14:35:00,103.87,103.89,103.84,103.84,5541.0,92.6392,92.657,92.6124,92.6124,5541.0
2019-02-21 14:40:00,103.84,103.88,103.82,103.88,3533.0,92.6124,92.6481,92.5946,92.6481,3533.0
2019-02-21 14:45:00,103.87,103.87,103.7,103.72,7567.0,92.6392,92.6392,92.4876,92.5054,7567.0
2019-02-21 14:50:00,103.71,103.71,103.59,103.62,5811.0,92.4965,92.4965,92.3895,92.4162,5811.0
2019-02-21 14:55:00,103.65,103.69,103.64,103.68,5930.0,92.443,92.4787,92.4341,92.4697,5930.0
2019-02-21 15:00:00,103.67,103.7,103.67,103.7,6646.0,92.4608,92.4876,92.4608,92.4876,6646.0
2019-02-21 15:05:00,103.69,103.81,103.69,103.81,3989.0,92.4787,92.5857,92.4787,92.5857,3989.0
2019-02-21 15:10:00,103.79,103.8,103.75,103.78,2784.0,92.5678,92.5768,92.5322,92.5589,2784.0
2019-02-21 15:15:00,103.81,103.81,103.72,103.75,2356.0,92.5857,92.5857,92.5054,92.5322,2356.0
2019-02-21 15:20:00,103.76,103.78,103.75,103.76,7141.0,92.5411,92.5589,92.5322,92.5411,7141.0
2019-02-21 15:25:00,103.77,103.77,103.71,103.71,26610.0,92.55,92.55,92.4965,92.4965,26610.0
2019-02-21 15:30:00,103.72,103.73,103.6,103.67,6257.0,92.5054,92.5143,92.3984,92.4608,6257.0
2019-02-21 15:35:00,103.67,103.72,103.65,103.71,10419.0,92.4608,92.5054,92.443,92.4965,10419.0
2019-02-21 15:40:00,103.73,103.73,103.69,103.72,4807.0,92.5143,92.5143,92.4787,92.5054,4807.0
2019-02-21 15:45:00,103.74,103.85,103.74,103.83,9326.0,92.5232,92.6214,92.5232,92.6035,9326.0
2019-02-21 15:50:00,103.85,103.88,103.82,103.87,8396.0,92.6214,92.6481,92.5946,92.6392,8396.0
2019-02-21 15:55:00,103.88,103.98,103.88,103.97,27403.0,92.6481,92.7373,92.6481,92.7284,27403.0
2019-02-22 09:30:00,104.21,104.25,104.07,104.13,40285.0,92.9424,92.9781,92.8176,92.8711,40285.0
2019-02-22 09:35:00,104.18,104.24,104.16,104.2,2644.0,92.9157,92.9692,92.8978,92.9335,2644.0
2019-02-22 09:40:00,104.18,104.18,104.07,104.11,12481.0,92.9157,92.9157,92.8176,92.8532,12481.0
2019-02-22 09:45:00,104.17,104.22,104.15,104.16,1123.0,92.9068,92.9513,92.8889,92.8978,1123.0
2019-02-22 09:50:00,104.18,104.27,104.18,104.25,3198.0,92.9157,92.9959,92.9157,92.9781,3198.0
2019-02-22 09:55:00,104.29,104.3,104.25,104.25,2133.0,93.0138,93.0227,92.9781,92.9781,2133.0
2019-02-22 10:00:00,104.24,104.3,104.23,104.25,2578.0,92.9692,93.0227,92.9603,92.9781,2578.0
2019-02-22 10:05:00,104.24,104.28,104.23,104.24,1886.0,92.9692,93.0049,92.9603,92.9692,1886.0
2019-02-22 10:10:00,104.28,104.29,104.26,104.28,7500.0,93.0049,93.0138,92.987,93.0049,7500.0
2019-02-22 10:15:00,104.31,104.35,104.23,104.27,3707.0,93.0316,93.0673,92.9603,92.9959,3707.0
2019-02-22 10:20:00,104.31,104.32,104.26,104.29,2578.0,93.0316,93.0405,92.987,93.0138,2578.0
2019-02-22 10:25:00,104.29,104.29,104.21,104.21,3278.0,93.0138,93.0138,92.9424,92.9424,3278.0
2019-02-22 10:30:00,104.23,104.26,104.22,104.24,2572.0,92.9603,92.987,92.9513,92.9692,2572.0
2019-02-22 10:35:00,104.23,104.23,104.19,104.22,3758.0,92.9603,92.9603,92.9246,92.9513,3758.0
2019-02-22 10:40:00,104.18,104.24,104.17,104.23,6501.0,92.9157,92.9692,92.9068,92.9603,6501.0
2019-02-22 10:45:00,104.27,104.31,104.24,104.31,4406.0,92.9959,93.0316,92.9692,93.0316,4406.0
2019-02-22 10:50:00,104.28,104.36,104.23,104.35,4935.0,93.0049,93.0762,92.9603,93.0673,4935.0
2019-02-22 10:55:00,104.35,104.37,104.31,104.33,4803.0,93.0673,93.0851,93.0316,93.0495,4803.0
2019-02-22 11:00:00,104.33,104.34,104.29,104.33,19721.0,93.0495,93.0584,93.0138,93.0495,19721.0
2019-02-22 11:05:00,104.33,104.38,104.31,104.38,25277.0,93.0495,93.094,93.0316,93.094,25277.0
2019-02-22 11:10:00,104.37,104.42,104.37,104.42,1863.0,93.0851,93.1297,93.0851,93.1297,1863.0
2019-02-22 11:15:00,104.44,104.52,104.39,104.51,22117.0,93.1476,93.2189,93.103,93.21,22117.0
2019-02-22 11:20:00,104.49,104.52,104.47,104.52,19656.0,93.1922,93.2189,93.1743,93.2189,19656.0
2019-02-22 11:25:00,104.51,104.53,104.49,104.5,6837.0,93.21,93.2278,93.1922,93.2011,6837.0
2019-02-22 11:30:00,104.51,104.53,104.49,104.5,6834.0,93.21,93.2278,93.1922,93.2011,6834.0
2019-02-22 11:35:00,104.51,104.55,104.5,104.5,2943.0,93.21,93.2457,93.2011,93.2011,2943.0
2019-02-22 11:40:00,104.55,104.55,104.47,104.5,11959.0,93.2457,93.2457,93.1743,93.2011,11959.0
2019-02-22 11:45:00,104.48,104.51,104.48,104.5,1600.0,93.1832,93.21,93.1832,93.2011,1600.0
2019-02-22 11:50:00,104.5,104.51,104.44,104.45,3752.0,93.2011,93.21,93.1476,93.1565,3752.0
2019-02-22 11:55:00,104.46,104.53,104.46,104.52,14484.0,93.1654,93.2278,93.1654,93.2189,14484.0
2019-02-22 12:00:00,104.5,104.61,104.5,104.6,2369.0,93.2011,93.2992,93.2011,93.2903,2369.0
2019-02-22 12:05:00,104.59,104.59,104.55,104.57,6269.0,93.2813,93.2813,93.2457,93.2635,6269.0
2019-02-22 12:10:00,104.54,104.54,104.51,104.52,2931.0,93.2367,93.2367,93.21,93.2189,2931.0
2019-02-22 12:15:00,104.52,104.52,104.45,104.45,2265.0,93.2189,93.2189,93.1565,93.1565,2265.0
2019-02-22 12:20:00,104.46,104.48,104.45,104.46,17866.0,93.1654,93.1832,93.1565,93.1654,17866.0
2019-02-22 12:25:00,104.48,104.49,104.46,104.46,3936.0,93.1832,93.1922,93.1654,93.1654,3936.0
2019-02-22 12:30:00,104.47,104.47,104.42,104.45,4768.0,93.1743,93.1743,93.1297,93.1565,4768.0
2019-02-22 12:35:00,104.43,104.46,104.43,104.45,495.0,93.1386,93.1654,93.1386,93.1565,495.0
2019-02-22 12:40:00,104.45,104.46,104.43,104.45,1529.0,93.1565,93.1654,93.1386,93.1565,1529.0
2019-02-22 12:45:00,104.47,104.47,104.44,104.47,4603.0,93.1743,93.1743,93.1476,93.1743,4603.0
2019-02-22 12:50:00,104.46,104.46,104.4,104.42,1700.0,93.1654,93.1654,93.1119,93.1297,1700.0
2019-02-22 12:55:00,104.46,104.46,104.44,104.45,513.0,93.1654,93.1654,93.1476,93.1565,513.0
2019-02-22 13:00:00,104.45,104.45,104.38,104.39,892.0,93.1565,93.1565,93.094,93.103,892.0
2019-02-22 13:05:00,104.42,104.43,104.41,104.42,1811.0,93.1297,93.1386,93.1208,93.1297,1811.0
2019-02-22 13:10:00,104.4,104.41,104.35,104.36,6013.0,93.1119,93.1208,93.0673,93.0762,6013.0
2019-02-22 13:15:00,104.34,104.4,104.34,104.37,5478.0,93.0584,93.1119,93.0584,93.0851,5478.0
2019-02-22 13:20:00,104.39,104.39,104.36,104.38,2257.0,93.103,93.103,93.0762,93.094,2257.0
2019-02-22 13:25:00,104.39,104.4,104.37,104.38,2863.0,93.103,93.1119,93.0851,93.094,2863.0
2019-02-22 13:30:00,104.4,104.43,104.39,104.41,86615.0,93.1119,93.1386,93.103,93.1208,86615.0
2019-02-22 13:35:00,104.41,104.45,104.41,104.41,62236.0,93.1208,93.1565,93.1208,93.1208,62236.0
2019-02-22 13:40:00,104.41,104.42,104.39,104.4,5329.0,93.1208,93.1297,93.103,93.1119,5329.0
2019-02-22 13:45:00,104.4,104.42,104.38,104.42,3386.0,93.1119,93.1297,93.094,93.1297,3386.0
2019-02-22 13:50:00,104.4,104.41,104.4,104.4,4300.0,93.1119,93.1208,93.1119,93.1119,4300.0
2019-02-22 13:55:00,104.39,104.43,104.38,104.43,7222.0,93.103,93.1386,93.094,93.1386,7222.0
2019-02-22 14:00:00,104.42,104.42,104.38,104.4,1049.0,93.1297,93.1297,93.094,93.1119,1049.0
2019-02-22 14:05:00,104.38,104.45,104.38,104.45,3574.0,93.094,93.1565,93.094,93.1565,3574.0
2019-02-22 14:10:00,104.47,104.49,104.47,104.47,3295.0,93.1743,93.1922,93.1743,93.1743,3295.0
2019-02-22 14:15:00,104.48,104.48,104.4,104.41,3570.0,93.1832,93.1832,93.1119,93.1208,3570.0
2019-02-22 14:20:00,104.4,104.41,104.38,104.39,2670.0,93.1119,93.1208,93.094,93.103,2670.0
2019-02-22 14:25:00,104.39,104.39,104.36,104.38,4234.0,93.103,93.103,93.0762,93.094,4234.0
2019-02-22 14:30:00,104.37,104.39,104.35,104.35,1502.0,93.0851,93.103,93.0673,93.0673,1502.0
2019-02-22 14:35:00,104.36,104.36,104.19,104.25,10901.0,93.0762,93.0762,92.9246,92.9781,10901.0
2019-02-22 14:40:00,104.22,104.23,104.14,104.19,7075.0,92.9513,92.9603,92.88,92.9246,7075.0
2019-02-22 14:45:00,104.16,104.21,104.14,104.18,6305.0,92.8978,92.9424,92.88,92.9157,6305.0
2019-02-22 14:50:00,104.19,104.26,104.18,104.18,5005.0,92.9246,92.987,92.9157,92.9157,5005.0
2019-02-22 14:55:00,104.2,104.21,104.17,104.18,6627.0,92.9335,92.9424,92.9068,92.9157,6627.0
2019-02-22 15:00:00,104.18,104.28,104.17,104.26,9732.0,92.9157,93.0049,92.9068,92.987,9732.0
2019-02-22 15:05:00,104.28,104.29,104.23,104.27,4482.0,93.0049,93.0138,92.9603,92.9959,4482.0
2019-02-22 15:10:00,104.29,104.33,104.28,104.32,3033.0,93.0138,93.0495,93.0049,93.0405,3033.0
2019-02-22 15:15:00,104.3,104.35,104.3,104.35,3348.0,93.0227,93.0673,93.0227,93.0673,3348.0
2019-02-22 15:20:00,104.34,104.4,104.34,104.35,7169.0,93.0584,93.1119,93.0584,93.0673,7169.0
2019-02-22 15:25:00,104.37,104.45,104.36,104.44,6394.0,93.0851,93.1565,93.0762,93.1476,6394.0
2019-02-22 15:30:00,104.41,104.45,104.4,104.4,16934.0,93.1208,93.1565,93.1119,93.1119,16934.0
2019-02-22 15:35:00,104.43,104.43,104.35,104.36,19029.0,93.1386,93.1386,93.0673,93.0762,19029.0
2019-02-22 15:40:00,104.36,104.44,104.36,104.44,8165.0,93.0762,93.1476,93.0762,93.1476,8165.0
2019-02-22 15:45:00,104.47,104.48,104.41,104.41,17103.0,93.1743,93.1832,93.1208,93.1208,17103.0
2019-02-22 15:50:00,104.42,104.44,104.38,104.44,10981.0,93.1297,93.1476,93.094,93.1476,10981.0
2019-02-22 15:55:00,104.44,104.56,104.44,104.53,31225.0,93.1476,93.2546,93.1476,93.2278,31225.0
2019-02-25 09:30:00,105.05,105.23,105.05,105.13,26179.0,93.6916,93.8521,93.6916,93.763,26179.0
2019-02-25 09:35:00,105.17,105.17,105.09,105.13,4110.0,93.7986,93.7986,93.7273,93.763,4110.0
2019-02-25 09:40:00,105.16,105.16,105.03,105.04,4795.0,93.7897,93.7897,93.6738,93.6827,4795.0
2019-02-25 09:45:00,105.07,105.08,104.97,105.03,3814.0,93.7094,93.7184,93.6203,93.6738,3814.0
2019-02-25 09:50:00,105.04,105.12,105.04,105.07,1450.0,93.6827,93.754,93.6827,93.7094,1450.0
2019-02-25 09:55:00,105.05,105.11,105.05,105.07,3100.0,93.6916,93.7451,93.6916,93.7094,3100.0
2019-02-25 10:00:00,105.04,105.07,105.01,105.05,4493.0,93.6827,93.7094,93.6559,93.6916,4493.0
2019-02-25 10:05:00,105.08,105.13,105.07,105.12,11288.0,93.7184,93.763,93.7094,93.754,11288.0
2019-02-25 10:10:00,105.14,105.18,105.12,105.16,40880.0,93.7719,93.8075,93.754,93.7897,40880.0
2019-02-25 10:15:00,105.16,105.18,105.16,105.16,5780.0,93.7897,93.8075,93.7897,93.7897,5780.0
2019-02-25 10:20:00,105.15,105.16,105.05,105.06,4983.0,93.7808,93.7897,93.6916,93.7005,4983.0
2019-02-25 10:25:00,105.06,105.07,104.98,104.99,3919.0,93.7005,93.7094,93.6292,93.6381,3919.0
2019-02-25 10:30:00,104.99,105.01,104.97,105.0,8555.0,93.6381,93.6559,93.6203,93.647,8555.0
2019-02-25 10:35:00,104.99,105.05,104.94,105.05,6474.0,93.6381,93.6916,93.5935,93.6916,6474.0
2019-02-25 10:40:00,105.04,105.09,105.04,105.09,872.0,93.6827,93.7273,93.6827,93.7273,872.0
2019-02-25 10:45:00,105.1,105.12,105.07,105.12,5062.0,93.7362,93.754,93.7094,93.754,5062.0
2019-02-25 10:50:00,105.13,105.25,105.11,105.23,15564.0,93.763,93.87,93.7451,93.8521,15564.0
2019-02-25 10:55:00,105.22,105.24,105.21,105.21,4085.0,93.8432,93.8611,93.8343,93.8343,4085.0
2019-02-25 11:00:00,105.22,105.23,105.17,105.23,15007.0,93.8432,93.8521,93.7986,93.8521,15007.0
2019-02-25 11:05:00,105.23,105.26,105.21,105.21,4438.0,93.8521,93.8789,93.8343,93.8343,4438.0
2019-02-25 11:10:00,105.18,105.21,105.13,105.13,2433.0,93.8075,93.8343,93.763,93.763,2433.0
2019-02-25 11:15:00,105.13,105.15,105.11,105.13,1645.0,93.763,93.7808,93.7451,93.763,1645.0
2019-02-25 11:20:00,105.1,105.1,105.07,105.08,3035.0,93.7362,93.7362,93.7094,93.7184,3035.0
2019-02-25 11:25:00,105.06,105.07,105.03,105.06,4785.0,93.7005,93.7094,93.6738,93.7005,4785.0
2019-02-25 11:30:00,105.03,105.13,105.03,105.12,6905.0,93.6738,93.763,93.6738,93.754,6905.0
2019-02-25 11:35:00,105.13,105.13,105.07,105.1,1684.0,93.763,93.763,93.7094,93.7362,1684.0
2019-02-25 11:40:00,105.13,105.14,105.11,105.14,2470.0,93.763,93.7719,93.7451,93.7719,2470.0
2019-02-25 11:45:00,105.14,105.15,105.1,105.14,2772.0,93.7719,93.7808,93.7362,93.7719,2772.0
2019-02-25 11:50:00,105.15,105.15,105.07,105.08,2210.0,93.7808,93.7808,93.7094,93.7184,2210.0
2019-02-25 11:55:00,105.06,105.09,105.06,105.09,2448.0,93.7005,93.7273,93.7005,93.7273,2448.0
2019-02-25 12:00:00,105.08,105.09,105.08,105.08,7951.0,93.7184,93.7273,93.7184,93.7184,7951.0
2019-02-25 12:05:00,105.06,105.08,105.05,105.06,2962.0,93.7005,93.7184,93.6916,93.7005,2962.0
2019-02-25 12:10:00,105.05,105.08,105.04,105.08,1539.0,93.6916,93.7184,93.6827,93.7184,1539.0
2019-02-25 12:15:00,105.08,105.09,105.06,105.06,5101.0,93.7184,93.7273,93.7005,93.7005,5101.0
2019-02-25 12:20:00,105.06,105.06,104.95,104.95,1802.0,93.7005,93.7005,93.6024,93.6024,1802.0
2019-02-25 12:25:00,104.96,105.0,104.95,104.97,4671.0,93.6113,93.647,93.6024,93.6203,4671.0
2019-02-25 12:30:00,104.95,104.98,104.93,104.97,2861.0,93.6024,93.6292,93.5846,93.6203,2861.0
2019-02-25 12:35:00,104.97,104.97,104.91,104.92,3519.0,93.6203,93.6203,93.5667,93.5757,3519.0
2019-02-25 12:40:00,104.95,104.97,104.93,104.94,4720.0,93.6024,93.6203,93.5846,93.5935,4720.0
2019-02-25 12:45:00,104.93,104.94,104.9,104.92,7389.0,93.5846,93.5935,93.5578,93.5757,7389.0
2019-02-25 12:50:00,104.9,104.91,104.85,104.85,6475.0,93.5578,93.5667,93.5132,93.5132,6475.0
2019-02-25 12:55:00,104.84,104.84,104.76,104.81,7615.0,93.5043,93.5043,93.433,93.4776,7615.0
2019-02-25 13:00:00,104.79,104.86,104.79,104.84,2817.0,93.4597,93.5221,93.4597,93.5043,2817.0
2019-02-25 13:05:00,104.87,104.87,104.85,104.85,1597.0,93.5311,93.5311,93.5132,93.5132,1597.0
2019-02-25 13:10:00,104.85,104.87,104.83,104.84,2664.0,93.5132,93.5311,93.4954,93.5043,2664.0
2019-02-25 13:15:00,104.83,104.87,104.83,104.85,5161.0,93.4954,93.5311,93.4954,93.5132,5161.0
2019-02-25 13:20:00,104.84,104.84,104.81,104.82,1874.0,93.5043,93.5043,93.4776,93.4865,1874.0
2019-02-25 13:25:00,104.81,104.82,104.8,104.81,1114.0,93.4776,93.4865,93.4686,93.4776,1114.0
2019-02-25 13:30:00,104.81,104.81,104.73,104.74,12910.0,93.4776,93.4776,93.4062,93.4151,12910.0
2019-02-25 13:35:00,104.74,104.74,104.71,104.72,2106.0,93.4151,93.4151,93.3884,93.3973,2106.0
2019-02-25 13:40:00,104.73,104.79,104.73,104.78,9155.0,93.4062,93.4597,93.4062,93.4508,9155.0
2019-02-25 13:45:00,104.79,104.79,104.77,104.79,3456.0,93.4597,93.4597,93.4419,93.4597,3456.0
2019-02-25 13:50:00,104.81,104.82,104.8,104.8,4466.0,93.4776,93.4865,93.4686,93.4686,4466.0
2019-02-25 13:55:00,104.82,104.82,104.78,104.78,5297.0,93.4865,93.4865,93.4508,93.4508,5297.0
2019-02-25 14:00:00,104.81,104.84,104.8,104.82,5141.0,93.4776,93.5043,93.4686,93.4865,5141.0
2019-02-25 14:05:00,104.85,104.85,104.81,104.83,12308.0,93.5132,93.5132,93.4776,93.4954,12308.0
2019-02-25 14:10:00,104.85,104.86,104.83,104.83,2575.0,93.5132,93.5221,93.4954,93.4954,2575.0
2019-02-25 14:15:00,104.82,104.86,104.81,104.81,4682.0,93.4865,93.5221,93.4776,93.4776,4682.0
2019-02-25 14:20:00,104.79,104.8,104.76,104.76,1534.0,93.4597,93.4686,93.433,93.433,1534.0
2019-02-25 14:25:00,104.78,104.79,104.76,104.77,4011.0,93.4508,93.4597,93.433,93.4419,4011.0
2019-02-25 14:30:00,104.79,104.79,104.73,104.73,9767.0,93.4597,93.4597,93.4062,93.4062,9767.0
2019-02-25 14:35:00,104.74,104.76,104.74,104.75,5776.0,93.4151,93.433,93.4151,93.424,5776.0
2019-02-25 14:40:00,104.76,104.79,104.76,104.79,3695.0,93.433,93.4597,93.433,93.4597,3695.0
2019-02-25 14:45:00,104.8,104.8,104.76,104.76,9118.0,93.4686,93.4686,93.433,93.433,9118.0
2019-02-25 14:50:00,104.75,104.75,104.71,104.71,6058.0,93.424,93.424,93.3884,93.3884,6058.0
2019-02-25 14:55:00,104.71,104.72,104.7,104.71,855.0,93.3884,93.3973,93.3794,93.3884,855.0
2019-02-25 15:00:00,104.72,104.72,104.66,104.66,6355.0,93.3973,93.3973,93.3438,93.3438,6355.0
2019-02-25 15:05:00,104.67,104.69,104.64,104.64,9746.0,93.3527,93.3705,93.3259,93.3259,9746.0
2019-02-25 15:10:00,104.66,104.68,104.62,104.66,9003.0,93.3438,93.3616,93.3081,93.3438,9003.0
2019-02-25 15:15:00,104.67,104.71,104.66,104.66,7235.0,93.3527,93.3884,93.3438,93.3438,7235.0
2019-02-25 15:20:00,104.66,104.67,104.61,104.61,2169.0,93.3438,93.3527,93.2992,93.2992,2169.0
2019-02-25 15:25:00,104.6,104.61,104.5,104.5,16570.0,93.2903,93.2992,93.2011,93.2011,16570.0
2019-02-25 15:30:00,104.52,104.6,104.52,104.6,108185.0,93.2189,93.2903,93.2189,93.2903,108185.0
2019-02-25 15:35:00,104.61,104.64,104.6,104.61,6772.0,93.2992,93.3259,93.2903,93.2992,6772.0
2019-02-25 15:40:00,104.62,104.67,104.61,104.65,9783.0,93.3081,93.3527,93.2992,93.3349,9783.0
2019-02-25 15:45:00,104.66,104.66,104.58,104.59,6762.0,93.3438,93.3438,93.2724,93.2813,6762.0
2019-02-25 15:50:00,104.58,104.59,104.5,104.55,21553.0,93.2724,93.2813,93.2011,93.2457,21553.0
2019-02-25 15:55:00,104.56,104.59,104.5,104.53,47625.0,93.2546,93.2813,93.2011,93.2278,47625.0
2019-02-26 09:30:00,104.43,104.55,104.41,104.43,36397.0,93.1386,93.2457,93.1208,93.1386,36397.0
2019-02-26 09:35:00,104.45,104.64,104.45,104.57,3505.0,93.1565,93.3259,93.1565,93.2635,3505.0
2019-02-26 09:40:00,104.56,104.6,104.56,104.56,988.0,93.2546,93.2903,93.2546,93.2546,988.0
2019-02-26 09:45:00,104.54,104.56,104.42,104.42,2581.0,93.2367,93.2546,93.1297,93.1297,2581.0
2019-02-26 09:50:00,104.47,104.56,104.47,104.53,8567.0,93.1743,93.2546,93.1743,93.2278,8567.0
2019-02-26 09:55:00,104.54,104.6,104.54,104.55,4098.0,93.2367,93.2903,93.2367,93.2457,4098.0
2019-02-26 10:00:00,104.47,104.68,104.47,104.65,15367.0,93.1743,93.3616,93.1743,93.3349,15367.0
2019-02-26 10:05:00,104.71,104.71,104.59,104.62,3604.0,93.3884,93.3884,93.2813,93.3081,3604.0
2019-02-26 10:10:00,104.61,104.63,104.6,104.61,12435.0,93.2992,93.317,93.2903,93.2992,12435.0
2019-02-26 10:15:00,104.63,104.64,104.57,104.63,5081.0,93.317,93.3259,93.2635,93.317,5081.0
2019-02-26 10:20:00,104.59,104.65,104.58,104.63,5782.0,93.2813,93.3349,93.2724,93.317,5782.0
2019-02-26 10:25:00,104.6,104.65,104.55,104.55,3800.0,93.2903,93.3349,93.2457,93.2457,3800.0
2019-02-26 10:30:00,104.56,104.64,104.55,104.63,3294.0,93.2546,93.3259,93.2457,93.317,3294.0
2019-02-26 10:35:00,104.62,104.63,104.57,104.6,2082.0,93.3081,93.317,93.2635,93.2903,2082.0
2019-02-26 10:40:00,104.59,104.64,104.56,104.56,4205.0,93.2813,93.3259,93.2546,93.2546,4205.0
2019-02-26 10:45:00,104.56,104.6,104.52,104.52,3725.0,93.2546,93.2903,93.2189,93.2189,3725.0
2019-02-26 10:50:00,104.5,104.5,104.38,104.4,5911.0,93.2011,93.2011,93.094,93.1119,5911.0
2019-02-26 10:55:00,104.38,104.38,104.32,104.33,3161.0,93.094,93.094,93.0405,93.0495,3161.0
2019-02-26 11:00:00,104.32,104.4,104.32,104.4,1488.0,93.0405,93.1119,93.0405,93.1119,1488.0
2019-02-26 11:05:00,104.43,104.5,104.42,104.47,6101.0,93.1386,93.2011,93.1297,93.1743,6101.0
2019-02-26 11:10:00,104.49,104.64,104.49,104.64,3843.0,93.1922,93.3259,93.1922,93.3259,3843.0
2019-02-26 11:15:00,104.65,104.7,104.65,104.65,5974.0,93.3349,93.3794,93.3349,93.3349,5974.0
2019-02-26 11:20:00,104.65,104.66,104.61,104.63,6207.0,93.3349,93.3438,93.2992,93.317,6207.0
2019-02-26 11:25:00,104.61,104.63,104.59,104.62,6539.0,93.2992,93.317,93.2813,93.3081,6539.0
2019-02-26 11:30:00,104.65,104.74,104.64,104.64,2813.0,93.3349,93.4151,93.3259,93.3259,2813.0
2019-02-26 11:35:00,104.65,104.66,104.58,104.58,1653.0,93.3349,93.3438,93.2724,93.2724,1653.0
2019-02-26 11:40:00,104.6,104.61,104.56,104.6,4594.0,93.2903,93.2992,93.2546,93.2903,4594.0
2019-02-26 11:45:00,104.59,104.65,104.59,104.65,510.0,93.2813,93.3349,93.2813,93.3349,510.0
2019-02-26 11:50:00,104.62,104.66,104.62,104.65,3929.0,93.3081,93.3438,93.3081,93.3349,3929.0
2019-02-26 11:55:00,104.65,104.65,104.57,104.58,4898.0,93.3349,93.3349,93.2635,93.2724,4898.0
2019-02-26 12:00:00,104.57,104.58,104.52,104.53,2725.0,93.2635,93.2724,93.2189,93.2278,2725.0
2019-02-26 12:05:00,104.52,104.54,104.5,104.51,1284.0,93.2189,93.2367,93.2011,93.21,1284.0
2019-02-26 12:10:00,104.5,104.56,104.5,104.56,2472.0,93.2011,93.2546,93.2011,93.2546,2472.0
2019-02-26 12:15:00,104.53,104.55,104.53,104.55,1441.0,93.2278,93.2457,93.2278,93.2457,1441.0
2019-02-26 12:20:00,104.58,104.6,104.55,104.6,2736.0,93.2724,93.2903,93.2457,93.2903,2736.0
2019-02-26 12:25:00,104.6,104.6,104.56,104.56,2105.0,93.2903,93.2903,93.2546,93.2546,2105.0
2019-02-26 12:30:00,104.55,104.55,104.51,104.51,1275.0,93.2457,93.2457,93.21,93.21,1275.0
2019-02-26 12:35:00,104.46,104.46,104.42,104.43,7373.0,93.1654,93.1654,93.1297,93.1386,7373.0
2019-02-26 12:40:00,104.43,104.48,104.43,104.45,6780.0,93.1386,93.1832,93.1386,93.1565,6780.0
2019-02-26 12:45:00,104.46,104.48,104.4,104.41,7039.0,93.1654,93.1832,93.1119,93.1208,7039.0
2019-02-26 12:50:00,104.44,104.45,104.4,104.4,1890.0,93.1476,93.1565,93.1119,93.1119,1890.0
2019-02-26 12:55:00,104.4,104.4,104.37,104.37,5289.0,93.1119,93.1119,93.0851,93.0851,5289.0
2019-02-26 13:00:00,104.43,104.46,104.4,104.4,3838.0,93.1386,93.1654,93.1119,93.1119,3838.0
2019-02-26 13:05:00,104.39,104.41,104.38,104.4,8862.0,93.103,93.1208,93.094,93.1119,8862.0
2019-02-26 13:10:00,104.4,104.44,104.4,104.43,2400.0,93.1119,93.1476,93.1119,93.1386,2400.0
2019-02-26 13:15:00,104.43,104.5,104.43,104.46,2705.0,93.1386,93.2011,93.1386,93.1654,2705.0
2019-02-26 13:20:00,104.47,104.48,104.46,104.47,3100.0,93.1743,93.1832,93.1654,93.1743,3100.0
2019-02-26 13:25:00,104.46,104.47,104.42,104.43,9043.0,93.1654,93.1743,93.1297,93.1386,9043.0
2019-02-26 13:30:00,104.41,104.41,104.35,104.37,9655.0,93.1208,93.1208,93.0673,93.0851,9655.0
2019-02-26 13:35:00,104.38,104.39,104.35,104.36,21202.0,93.094,93.103,93.0673,93.0762,21202.0
2019-02-26 13:40:00,104.38,104.38,104.35,104.36,2511.0,93.094,93.094,93.0673,93.0762,2511.0
2019-02-26 13:45:00,104.39,104.42,104.39,104.4,3509.0,93.103,93.1297,93.103,93.1119,3509.0
2019-02-26 13:50:00,104.41,104.42,104.39,104.39,3873.0,93.1208,93.1297,93.103,93.103,3873.0
2019-02-26 13:55:00,104.41,104.41,104.37,104.39,3734.0,93.1208,93.1208,93.0851,93.103,3734.0
2019-02-26 14:00:00,104.4,104.46,104.39,104.43,6291.0,93.1119,93.1654,93.103,93.1386,6291.0
2019-02-26 14:05:00,104.44,104.45,104.39,104.39,2871.0,93.1476,93.1565,93.103,93.103,2871.0
2019-02-26 14:10:00,104.4,104.45,104.4,104.44,2838.0,93.1119,93.1565,93.1119,93.1476,2838.0
2019-02-26 14:15:00,104.43,104.45,104.41,104.44,4803.0,93.1386,93.1565,93.1208,93.1476,4803.0
2019-02-26 14:20:00,104.44,104.44,104.36,104.4,8572.0,93.1476,93.1476,93.0762,93.1119,8572.0
2019-02-26 14:25:00,104.39,104.4,104.37,104.4,5862.0,93.103,93.1119,93.0851,93.1119,5862.0
2019-02-26 14:30:00,104.4,104.43,104.4,104.43,7036.0,93.1119,93.1386,93.1119,93.1386,7036.0
2019-02-26 14:35:00,104.44,104.52,104.44,104.51,11205.0,93.1476,93.2189,93.1476,93.21,11205.0
2019-02-26 14:40:00,104.54,104.55,104.53,104.53,1556.0,93.2367,93.2457,93.2278,93.2278,1556.0
2019-02-26 14:45:00,104.53,104.54,104.51,104.53,7806.0,93.2278,93.2367,93.21,93.2278,7806.0
2019-02-26 14:50:00,104.54,104.56,104.51,104.56,5945.0,93.2367,93.2546,93.21,93.2546,5945.0
2019-02-26 14:55:00,104.55,104.57,104.51,104.54,3535.0,93.2457,93.2635,93.21,93.2367,3535.0
2019-02-26 15:00:00,104.54,104.64,104.54,104.64,8454.0,93.2367,93.3259,93.2367,93.3259,8454.0
2019-02-26 15:05:00,104.62,104.63,104.58,104.59,6055.0,93.3081,93.317,93.2724,93.2813,6055.0
2019-02-26 15:10:00,104.58,104.6,104.55,104.56,199499.0,93.2724,93.2903,93.2457,93.2546,199499.0
2019-02-26 15:15:00,104.56,104.64,104.55,104.6,5293.0,93.2546,93.3259,93.2457,93.2903,5293.0
2019-02-26 15:20:00,104.59,104.62,104.55,104.57,4986.0,93.2813,93.3081,93.2457,93.2635,4986.0
2019-02-26 15:25:00,104.56,104.56,104.5,104.5,4592.0,93.2546,93.2546,93.2011,93.2011,4592.0
2019-02-26 15:30:00,104.49,104.59,104.48,104.53,11602.0,93.1922,93.2813,93.1832,93.2278,11602.0
2019-02-26 15:35:00,104.53,104.53,104.44,104.45,12588.0,93.2278,93.2278,93.1476,93.1565,12588.0
2019-02-26 15:40:00,104.46,104.5,104.43,104.43,9788.0,93.1654,93.2011,93.1386,93.1386,9788.0
2019-02-26 15:45:00,104.43,104.43,104.38,104.38,3959.0,93.1386,93.1386,93.094,93.094,3959.0
2019-02-26 15:50:00,104.39,104.39,104.34,104.38,17844.0,93.103,93.103,93.0584,93.094,17844.0
2019-02-26 15:55:00,104.38,104.4,104.26,104.28,18797.0,93.094,93.1119,92.987,93.0049,18797.0
2019-02-27 09:30:00,104.02,104.15,104.02,104.1,21175.0,92.773,92.8889,92.773,92.8443,21175.0
2019-02-27 09:35:00,104.1,104.29,104.1,104.28,3913.0,92.8443,93.0138,92.8443,93.0049,3913.0
2019-02-27 09:40:00,104.3,104.34,104.28,104.28,3663.0,93.0227,93.0584,93.0049,93.0049,3663.0
2019-02-27 09:45:00,104.3,104.31,104.24,104.25,12923.0,93.0227,93.0316,92.9692,92.9781,12923.0
2019-02-27 09:50:00,104.24,104.25,104.18,104.18,3914.0,92.9692,92.9781,92.9157,92.9157,3914.0
2019-02-27 09:55:00,104.16,104.16,104.1,104.12,1460.0,92.8978,92.8978,92.8443,92.8622,1460.0
2019-02-27 10:00:00,104.16,104.2,104.09,104.09,5620.0,92.8978,92.9335,92.8354,92.8354,5620.0
2019-02-27 10:05:00,104.07,104.16,104.04,104.16,3792.0,92.8176,92.8978,92.7908,92.8978,3792.0
2019-02-27 10:10:00,104.14,104.14,103.76,103.84,47737.0,92.88,92.88,92.5411,92.6124,47737.0
2019-02-27 10:15:00,103.8,103.99,103.8,103.96,6998.0,92.5768,92.7462,92.5768,92.7195,6998.0
2019-02-27 10:20:00,103.96,103.96,103.81,103.86,10918.0,92.7195,92.7195,92.5857,92.6303,10918.0
2019-02-27 10:25:00,103.84,103.87,103.77,103.84,17085.0,92.6124,92.6392,92.55,92.6124,17085.0
2019-02-27 10:30:00,103.87,103.91,103.79,103.81,5801.0,92.6392,92.6749,92.5678,92.5857,5801.0
2019-02-27 10:35:00,103.83,103.91,103.79,103.9,9241.0,92.6035,92.6749,92.5678,92.6659,9241.0
2019-02-27 10:40:00,103.93,104.0,103.92,103.97,3396.0,92.6927,92.7551,92.6838,92.7284,3396.0
2019-02-27 10:45:00,103.97,103.97,103.89,103.92,21620.0,92.7284,92.7284,92.657,92.6838,21620.0
2019-02-27 10:50:00,103.93,103.93,103.88,103.91,1250.0,92.6927,92.6927,92.6481,92.6749,1250.0
2019-02-27 10:55:00,103.82,103.88,103.82,103.85,1296.0,92.5946,92.6481,92.5946,92.6214,1296.0
2019-02-27 11:00:00,103.89,103.97,103.86,103.93,3689.0,92.657,92.7284,92.6303,92.6927,3689.0
2019-02-27 11:05:00,103.93,104.0,103.86,104.0,5037.0,92.6927,92.7551,92.6303,92.7551,5037.0
2019-02-27 11:10:00,103.99,104.0,103.95,103.98,27999.0,92.7462,92.7551,92.7105,92.7373,27999.0
2019-02-27 11:15:00,103.95,103.95,103.92,103.95,6016.0,92.7105,92.7105,92.6838,92.7105,6016.0
2019-02-27 11:20:00,103.99,104.03,103.99,104.02,5054.0,92.7462,92.7819,92.7462,92.773,5054.0
2019-02-27 11:25:00,104.06,104.08,104.02,104.07,7492.0,92.8086,92.8265,92.773,92.8176,7492.0
2019-02-27 11:30:00,104.04,104.07,104.0,104.0,3849.0,92.7908,92.8176,92.7551,92.7551,3849.0
2019-02-27 11:35:00,104.01,104.08,104.0,104.06,11644.0,92.7641,92.8265,92.7551,92.8086,11644.0
2019-02-27 11:40:00,104.06,104.09,104.03,104.04,2475.0,92.8086,92.8354,92.7819,92.7908,2475.0
2019-02-27 11:45:00,104.03,104.07,104.02,104.06,4337.0,92.7819,92.8176,92.773,92.8086,4337.0
2019-02-27 11:50:00,104.07,104.09,104.07,104.09,429.0,92.8176,92.8354,92.8176,92.8354,429.0
2019-02-27 11:55:00,104.13,104.13,104.08,104.1,6510.0,92.8711,92.8711,92.8265,92.8443,6510.0
2019-02-27 12:00:00,104.09,104.12,104.08,104.12,5852.0,92.8354,92.8622,92.8265,92.8622,5852.0
2019-02-27 12:05:00,104.13,104.15,104.1,104.15,4607.0,92.8711,92.8889,92.8443,92.8889,4607.0
2019-02-27 12:10:00,104.13,104.14,104.1,104.11,4673.0,92.8711,92.88,92.8443,92.8532,4673.0
2019-02-27 12:15:00,104.13,104.16,104.1,104.12,4461.0,92.8711,92.8978,92.8443,92.8622,4461.0
2019-02-27 12:20:00,104.12,104.14,104.1,104.14,1321.0,92.8622,92.88,92.8443,92.88,1321.0
2019-02-27 12:25:00,104.18,104.2,104.17,104.17,2565.0,92.9157,92.9335,92.9068,92.9068,2565.0
2019-02-27 12:30:00,104.18,104.2,104.18,104.18,1961.0,92.9157,92.9335,92.9157,92.9157,1961.0
2019-02-27 12:35:00,104.18,104.2,104.17,104.18,2476.0,92.9157,92.9335,92.9068,92.9157,2476.0
2019-02-27 12:40:00,104.19,104.24,104.19,104.21,5304.0,92.9246,92.9692,92.9246,92.9424,5304.0
2019-02-27 12:45:00,104.22,104.24,104.22,104.23,852.0,92.9513,92.9692,92.9513,92.9603,852.0
2019-02-27 12:50:00,104.24,104.24,104.19,104.2,4890.0,92.9692,92.9692,92.9246,92.9335,4890.0
2019-02-27 12:55:00,104.19,104.21,104.19,104.2,560.0,92.9246,92.9424,92.9246,92.9335,560.0
2019-02-27 13:00:00,104.19,104.21,104.19,104.2,5979.0,92.9246,92.9424,92.9246,92.9335,5979.0
2019-02-27 13:05:00,104.24,104.28,104.23,104.28,126601.0,92.9692,93.0049,92.9603,93.0049,126601.0
2019-02-27 13:10:00,104.28,104.3,104.28,104.29,1769.0,93.0049,93.0227,93.0049,93.0138,1769.0
2019-02-27 13:15:00,104.34,104.35,104.34,104.34,1593.0,93.0584,93.0673,93.0584,93.0584,1593.0
2019-02-27 13:20:00,104.34,104.41,104.34,104.41,2209.0,93.0584,93.1208,93.0584,93.1208,2209.0
2019-02-27 13:25:00,104.4,104.41,104.36,104.37,717.0,93.1119,93.1208,93.0762,93.0851,717.0
2019-02-27 13:30:00,104.36,104.36,104.32,104.33,2744.0,93.0762,93.0762,93.0405,93.0495,2744.0
2019-02-27 13:35:00,104.32,104.33,104.29,104.29,1594.0,93.0405,93.0495,93.0138,93.0138,1594.0
2019-02-27 13:40:00,104.28,104.28,104.26,104.26,1497.0,93.0049,93.0049,92.987,92.987,1497.0
2019-02-27 13:45:00,104.28,104.3,104.27,104.3,560.0,93.0049,93.0227,92.9959,93.0227,560.0
2019-02-27 13:50:00,104.3,104.31,104.28,104.31,3431.0,93.0227,93.0316,93.0049,93.0316,3431.0
2019-02-27 13:55:00,104.33,104.33,104.29,104.29,2629.0,93.0495,93.0495,93.0138,93.0138,2629.0
2019-02-27 14:00:00,104.29,104.31,104.26,104.29,7110.0,93.0138,93.0316,92.987,93.0138,7110.0
2019-02-27 14:05:00,104.31,104.31,104.29,104.3,3037.0,93.0316,93.0316,93.0138,93.0227,3037.0
2019-02-27 14:10:00,104.31,104.37,104.31,104.37,2796.0,93.0316,93.0851,93.0316,93.0851,2796.0
2019-02-27 14:15:00,104.37,104.4,104.37,104.39,888.0,93.0851,93.1119,93.0851,93.103,888.0
2019-02-27 14:20:00,104.39,104.39,104.33,104.33,2428.0,93.103,93.103,93.0495,93.0495,2428.0
2019-02-27 14:25:00,104.32,104.34,104.31,104.34,3108.0,93.0405,93.0584,93.0316,93.0584,3108.0
2019-02-27 14:30:00,104.34,104.38,104.32,104.38,6161.0,93.0584,93.094,93.0405,93.094,6161.0
2019-02-27 14:35:00,104.39,104.39,104.37,104.37,3732.0,93.103,93.103,93.0851,93.0851,3732.0
2019-02-27 14:40:00,104.36,104.42,104.34,104.38,7178.0,93.0762,93.1297,93.0584,93.094,7178.0
2019-02-27 14:45:00,104.38,104.38,104.33,104.34,3883.0,93.094,93.094,93.0495,93.0584,3883.0
2019-02-27 14:50:00,104.36,104.36,104.28,104.29,8463.0,93.0762,93.0762,93.0049,93.0138,8463.0
2019-02-27 14:55:00,104.27,104.33,104.27,104.32,4752.0,92.9959,93.0495,92.9959,93.0405,4752.0
2019-02-27 15:00:00,104.31,104.37,104.3,104.31,5333.0,93.0316,93.0851,93.0227,93.0316,5333.0
2019-02-27 15:05:00,104.33,104.35,104.3,104.34,2853.0,93.0495,93.0673,93.0227,93.0584,2853.0
2019-02-27 15:10:00,104.36,104.4,104.34,104.37,6369.0,93.0762,93.1119,93.0584,93.0851,6369.0
2019-02-27 15:15:00,104.36,104.38,104.34,104.34,3502.0,93.0762,93.094,93.0584,93.0584,3502.0
2019-02-27 15:20:00,104.33,104.34,104.28,104.29,2997.0,93.0495,93.0584,93.0049,93.0138,2997.0
2019-02-27 15:25:00,104.31,104.33,104.26,104.26,2858.0,93.0316,93.0495,92.987,92.987,2858.0
2019-02-27 15:30:00,104.23,104.28,104.22,104.27,11522.0,92.9603,93.0049,92.9513,92.9959,11522.0
2019-02-27 15:35:00,104.26,104.32,104.26,104.3,1902.0,92.987,93.0405,92.987,93.0227,1902.0
2019-02-27 15:40:00,104.31,104.31,104.25,104.27,7340.0,93.0316,93.0316,92.9781,92.9959,7340.0
2019-02-27 15:45:00,104.26,104.28,104.24,104.28,10381.0,92.987,93.0049,92.9692,93.0049,10381.0
2019-02-27 15:50:00,104.29,104.29,104.2,104.24,12915.0,93.0138,93.0138,92.9335,92.9692,12915.0
2019-02-27 15:55:00,104.28,104.3,104.25,104.27,17290.0,93.0049,93.0227,92.9781,92.9959,17290.0
2019-02-28 09:30:00,104.17,104.23,104.02,104.02,16425.0,92.9068,92.9603,92.773,92.773,16425.0
2019-02-28 09:35:00,104.05,104.05,103.97,104.02,3613.0,92.7997,92.7997,92.7284,92.773,3613.0
2019-02-28 09:40:00,104.06,104.1,104.03,104.03,4767.0,92.8086,92.8443,92.7819,92.7819,4767.0
2019-02-28 09:45:00,104.06,104.14,104.04,104.04,2470.0,92.8086,92.88,92.7908,92.7908,2470.0
2019-02-28 09:50:00,104.02,104.05,104.02,104.03,829.0,92.773,92.7997,92.773,92.7819,829.0
2019-02-28 09:55:00,104.08,104.1,104.05,104.09,1590.0,92.8265,92.8443,92.7997,92.8354,1590.0
2019-02-28 10:00:00,104.04,104.04,103.99,104.0,2100.0,92.7908,92.7908,92.7462,92.7551,2100.0
2019-02-28 10:05:00,104.0,104.0,103.9,103.9,4337.0,92.7551,92.7551,92.6659,92.6659,4337.0
2019-02-28 10:10:00,103.91,104.06,103.91,103.99,124939.0,92.6749,92.8086,92.6749,92.7462,124939.0
2019-02-28 10:15:00,104.0,104.05,104.0,104.0,17821.0,92.7551,92.7997,92.7551,92.7551,17821.0
2019-02-28 10:20:00,103.96,104.0,103.94,103.95,1677.0,92.7195,92.7551,92.7016,92.7105,1677.0
2019-02-28 10:25:00,103.91,104.0,103.89,103.99,3078.0,92.6749,92.7551,92.657,92.7462,3078.0
2019-02-28 10:30:00,104.02,104.05,103.99,104.03,5087.0,92.773,92.7997,92.7462,92.7819,5087.0
2019-02-28 10:35:00,104.07,104.08,104.03,104.04,2394.0,92.8176,92.8265,92.7819,92.7908,2394.0
2019-02-28 10:40:00,104.04,104.04,103.96,103.98,19794.0,92.7908,92.7908,92.7195,92.7373,19794.0
2019-02-28 10:45:00,103.98,104.01,103.96,103.98,2557.0,92.7373,92.7641,92.7195,92.7373,2557.0
2019-02-28 10:50:00,103.96,103.96,103.88,103.96,4873.0,92.7195,92.7195,92.6481,92.7195,4873.0
2019-02-28 10:55:00,103.97,104.04,103.97,104.0,2515.0,92.7284,92.7908,92.7284,92.7551,2515.0
2019-02-28 11:00:00,103.99,104.03,103.99,104.01,2406.0,92.7462,92.7819,92.7462,92.7641,2406.0
2019-02-28 11:05:00,103.99,103.99,103.91,103.91,3506.0,92.7462,92.7462,92.6749,92.6749,3506.0
2019-02-28 11:10:00,103.93,103.99,103.92,103.99,12686.0,92.6927,92.7462,92.6838,92.7462,12686.0
2019-02-28 11:15:00,103.99,104.1,103.97,104.09,4939.0,92.7462,92.8443,92.7284,92.8354,4939.0
2019-02-28 11:20:00,104.09,104.16,104.09,104.13,7237.0,92.8354,92.8978,92.8354,92.8711,7237.0
2019-02-28 11:25:00,104.13,104.16,104.12,104.13,3715.0,92.8711,92.8978,92.8622,92.8711,3715.0
2019-02-28 11:30:00,104.12,104.21,104.12,104.21,9254.0,92.8622,92.9424,92.8622,92.9424,9254.0
2019-02-28 11:35:00,104.21,104.27,104.2,104.27,5798.0,92.9424,92.9959,92.9335,92.9959,5798.0
2019-02-28 11:40:00,104.25,104.26,104.22,104.23,3112.0,92.9781,92.987,92.9513,92.9603,3112.0
2019-02-28 11:45:00,104.23,104.26,104.21,104.21,2763.0,92.9603,92.987,92.9424,92.9424,2763.0
2019-02-28 11:50:00,104.21,104.25,104.19,104.2,2918.0,92.9424,92.9781,92.9246,92.9335,2918.0
2019-02-28 11:55:00,104.21,104.21,104.16,104.17,1974.0,92.9424,92.9424,92.8978,92.9068,1974.0
2019-02-28 12:00:00,104.15,104.18,104.15,104.17,3494.0,92.8889,92.9157,92.8889,92.9068,3494.0
2019-02-28 12:05:00,104.16,104.2,104.16,104.19,3549.0,92.8978,92.9335,92.8978,92.9246,3549.0
2019-02-28 12:10:00,104.18,104.23,104.18,104.22,1423.0,92.9157,92.9603,92.9157,92.9513,1423.0
2019-02-28 12:15:00,104.2,104.27,104.19,104.26,3810.0,92.9335,92.9959,92.9246,92.987,3810.0
2019-02-28 12:20:00,104.27,104.33,104.27,104.32,5488.0,92.9959,93.0495,92.9959,93.0405,5488.0
2019-02-28 12:25:00,104.33,104.33,104.3,104.31,3144.0,93.0495,93.0495,93.0227,93.0316,3144.0
2019-02-28 12:30:00,104.3,104.31,104.26,104.28,1165.0,93.0227,93.0316,92.987,93.0049,1165.0
2019-02-28 12:35:00,104.28,104.28,104.24,104.27,2642.0,93.0049,93.0049,92.9692,92.9959,2642.0
2019-02-28 12:40:00,104.29,104.29,104.26,104.27,1093.0,93.0138,93.0138,92.987,92.9959,1093.0
2019-02-28 12:45:00,104.27,104.27,104.24,104.24,2027.0,92.9959,92.9959,92.9692,92.9692,2027.0
2019-02-28 12:50:00,104.23,104.23,104.22,104.23,1490.0,92.9603,92.9603,92.9513,92.9603,1490.0
2019-02-28 12:55:00,104.23,104.29,104.23,104.29,3684.0,92.9603,93.0138,92.9603,93.0138,3684.0
2019-02-28 13:00:00,104.29,104.31,104.27,104.27,2922.0,93.0138,93.0316,92.9959,92.9959,2922.0
2019-02-28 13:05:00,104.29,104.29,104.25,104.26,4885.0,93.0138,93.0138,92.9781,92.987,4885.0
2019-02-28 13:10:00,104.26,104.26,104.23,104.23,2370.0,92.987,92.987,92.9603,92.9603,2370.0
2019-02-28 13:15:00,104.22,104.26,104.22,104.26,2968.0,92.9513,92.987,92.9513,92.987,2968.0
2019-02-28 13:20:00,104.25,104.26,104.22,104.23,4136.0,92.9781,92.987,92.9513,92.9603,4136.0
2019-02-28 13:25:00,104.21,104.22,104.2,104.22,2564.0,92.9424,92.9513,92.9335,92.9513,2564.0
2019-02-28 13:30:00,104.22,104.25,104.21,104.24,4041.0,92.9513,92.9781,92.9424,92.9692,4041.0
2019-02-28 13:35:00,104.26,104.28,104.25,104.28,3250.0,92.987,93.0049,92.9781,93.0049,3250.0
2019-02-28 13:40:00,104.28,104.29,104.27,104.27,2704.0,93.0049,93.0138,92.9959,92.9959,2704.0
2019-02-28 13:45:00,104.23,104.23,104.2,104.22,2261.0,92.9603,92.9603,92.9335,92.9513,2261.0
2019-02-28 13:50:00,104.22,104.24,104.21,104.22,5387.0,92.9513,92.9692,92.9424,92.9513,5387.0
2019-02-28 13:55:00,104.25,104.25,104.22,104.23,8376.0,92.9781,92.9781,92.9513,92.9603,8376.0
2019-02-28 14:00:00,104.23,104.27,104.18,104.23,10228.0,92.9603,92.9959,92.9157,92.9603,10228.0
2019-02-28 14:05:00,104.22,104.23,104.19,104.19,2809.0,92.9513,92.9603,92.9246,92.9246,2809.0
2019-02-28 14:10:00,104.19,104.2,104.17,104.19,23062.0,92.9246,92.9335,92.9068,92.9246,23062.0
2019-02-28 14:15:00,104.19,104.2,104.18,104.19,2609.0,92.9246,92.9335,92.9157,92.9246,2609.0
2019-02-28 14:20:00,104.2,104.22,104.19,104.22,3349.0,92.9335,92.9513,92.9246,92.9513,3349.0
2019-02-28 14:25:00,104.22,104.25,104.22,104.25,2200.0,92.9513,92.9781,92.9513,92.9781,2200.0
2019-02-28 14:30:00,104.25,104.25,104.11,104.11,5848.0,92.9781,92.9781,92.8532,92.8532,5848.0
2019-02-28 14:35:00,104.12,104.14,104.1,104.12,12298.0,92.8622,92.88,92.8443,92.8622,12298.0
2019-02-28 14:40:00,104.12,104.14,104.1,104.13,10056.0,92.8622,92.88,92.8443,92.8711,10056.0
2019-02-28 14:45:00,104.12,104.12,104.07,104.07,3666.0,92.8622,92.8622,92.8176,92.8176,3666.0
2019-02-28 14:50:00,104.09,104.09,104.04,104.06,13641.0,92.8354,92.8354,92.7908,92.8086,13641.0
2019-02-28 14:55:00,104.05,104.13,104.04,104.1,8513.0,92.7997,92.8711,92.7908,92.8443,8513.0
2019-02-28 15:00:00,104.11,104.13,104.08,104.11,15953.0,92.8532,92.8711,92.8265,92.8532,15953.0
2019-02-28 15:05:00,104.11,104.12,104.08,104.12,38162.0,92.8532,92.8622,92.8265,92.8622,38162.0
2019-02-28 15:10:00,104.12,104.15,104.11,104.12,5026.0,92.8622,92.8889,92.8532,92.8622,5026.0
2019-02-28 15:15:00,104.13,104.14,104.06,104.12,653755.0,92.8711,92.88,92.8086,92.8622,653755.0
2019-02-28 15:20:00,104.14,104.15,104.08,104.09,24876.0,92.88,92.8889,92.8265,92.8354,24876.0
2019-02-28 15:25:00,104.1,104.17,104.1,104.16,4669.0,92.8443,92.9068,92.8443,92.8978,4669.0
2019-02-28 15:30:00,104.15,104.23,104.14,104.23,16478.0,92.8889,92.9603,92.88,92.9603,16478.0
2019-02-28 15:35:00,104.23,104.26,104.17,104.17,27089.0,92.9603,92.987,92.9068,92.9068,27089.0
2019-02-28 15:40:00,104.18,104.18,104.1,104.1,8667.0,92.9157,92.9157,92.8443,92.8443,8667.0
2019-02-28 15:45:00,104.09,104.11,104.03,104.1,14957.0,92.8354,92.8532,92.7819,92.8443,14957.0
2019-02-28 15:50:00,104.09,104.11,104.06,104.07,21963.0,92.8354,92.8532,92.8086,92.8176,21963.0
2019-02-28 15:55:00,104.04,104.1,103.99,104.05,38803.0,92.7908,92.8443,92.7462,92.7997,38803.0
2019-03-01 09:30:00,104.77,105.01,104.77,104.96,108515.0,93.4419,93.6559,93.4419,93.6113,108515.0
2019-03-01 09:35:00,104.94,105.0,104.91,105.0,7173.0,93.5935,93.647,93.5667,93.647,7173.0
2019-03-01 09:40:00,105.0,105.03,104.98,105.01,6162.0,93.647,93.6738,93.6292,93.6559,6162.0
2019-03-01 09:45:00,105.04,105.04,104.98,105.04,6192.0,93.6827,93.6827,93.6292,93.6827,6192.0
2019-03-01 09:50:00,105.04,105.05,104.94,104.96,4280.0,93.6827,93.6916,93.5935,93.6113,4280.0
2019-03-01 09:55:00,104.93,104.98,104.91,104.98,2842.0,93.5846,93.6292,93.5667,93.6292,2842.0
2019-03-01 10:00:00,104.93,104.94,104.78,104.82,28318.0,93.5846,93.5935,93.4508,93.4865,28318.0
2019-03-01 10:05:00,104.83,104.83,104.73,104.78,10804.0,93.4954,93.4954,93.4062,93.4508,10804.0
2019-03-01 10:10:00,104.78,104.78,104.66,104.68,2460.0,93.4508,93.4508,93.3438,93.3616,2460.0
2019-03-01 10:15:00,104.66,104.66,104.57,104.64,25201.0,93.3438,93.3438,93.2635,93.3259,25201.0
2019-03-01 10:20:00,104.63,104.63,104.46,104.46,5207.0,93.317,93.317,93.1654,93.1654,5207.0
2019-03-01 10:25:00,104.45,104.52,104.44,104.52,1305.0,93.1565,93.2189,93.1476,93.2189,1305.0
2019-03-01 10:30:00,104.51,104.51,104.41,104.51,3901.0,93.21,93.21,93.1208,93.21,3901.0
2019-03-01 10:35:00,104.51,104.52,104.46,104.5,6080.0,93.21,93.2189,93.1654,93.2011,6080.0
2019-03-01 10:40:00,104.43,104.57,104.43,104.56,5743.0,93.1386,93.2635,93.1386,93.2546,5743.0
2019-03-01 10:45:00,104.55,104.56,104.53,104.55,4998.0,93.2457,93.2546,93.2278,93.2457,4998.0
2019-03-01 10:50:00,104.55,104.55,104.46,104.55,22454.0,93.2457,93.2457,93.1654,93.2457,22454.0
2019-03-01 10:55:00,104.57,104.58,104.52,104.56,36652.0,93.2635,93.2724,93.2189,93.2546,36652.0
2019-03-01 11:00:00,104.57,104.6,104.49,104.52,3982.0,93.2635,93.2903,93.1922,93.2189,3982.0
2019-03-01 11:05:00,104.51,104.51,104.42,104.45,3915.0,93.21,93.21,93.1297,93.1565,3915.0
2019-03-01 11:10:00,104.44,104.44,104.33,104.38,3927.0,93.1476,93.1476,93.0495,93.094,3927.0
2019-03-01 11:15:00,104.37,104.43,104.35,104.41,6846.0,93.0851,93.1386,93.0673,93.1208,6846.0
2019-03-01 11:20:00,104.4,104.4,104.29,104.3,5965.0,93.1119,93.1119,93.0138,93.0227,5965.0
2019-03-01 11:25:00,104.34,104.37,104.32,104.37,1824.0,93.0584,93.0851,93.0405,93.0851,1824.0
2019-03-01 11:30:00,104.38,104.38,104.3,104.33,2943.0,93.094,93.094,93.0227,93.0495,2943.0
2019-03-01 11:35:00,104.35,104.43,104.35,104.41,1417.0,93.0673,93.1386,93.0673,93.1208,1417.0
2019-03-01 11:40:00,104.4,104.4,104.34,104.34,4340.0,93.1119,93.1119,93.0584,93.0584,4340.0
2019-03-01 11:45:00,104.37,104.37,104.24,104.24,8496.0,93.0851,93.0851,92.9692,92.9692,8496.0
2019-03-01 11:50:00,104.22,104.22,104.12,104.14,11639.0,92.9513,92.9513,92.8622,92.88,11639.0
2019-03-01 11:55:00,104.13,104.23,104.11,104.22,3300.0,92.8711,92.9603,92.8532,92.9513,3300.0
2019-03-01 12:00:00,104.22,104.24,104.2,104.21,5999.0,92.9513,92.9692,92.9335,92.9424,5999.0
2019-03-01 12:05:00,104.24,104.27,104.23,104.24,7640.0,92.9692,92.9959,92.9603,92.9692,7640.0
2019-03-01 12:10:00,104.24,104.3,104.22,104.3,3267.0,92.9692,93.0227,92.9513,93.0227,3267.0
2019-03-01 12:15:00,104.28,104.32,104.27,104.3,3127.0,93.0049,93.0405,92.9959,93.0227,3127.0
2019-03-01 12:20:00,104.3,104.33,104.29,104.33,6798.0,93.0227,93.0495,93.0138,93.0495,6798.0
2019-03-01 12:25:00,104.35,104.41,104.34,104.39,3516.0,93.0673,93.1208,93.0584,93.103,3516.0
2019-03-01 12:30:00,104.38,104.42,104.38,104.41,6831.0,93.094,93.1297,93.094,93.1208,6831.0
2019-03-01 12:35:00,104.41,104.43,104.37,104.38,5606.0,93.1208,93.1386,93.0851,93.094,5606.0
2019-03-01 12:40:00,104.36,104.45,104.36,104.45,3511.0,93.0762,93.1565,93.0762,93.1565,3511.0
2019-03-01 12:45:00,104.43,104.47,104.41,104.47,5620.0,93.1386,93.1743,93.1208,93.1743,5620.0
2019-03-01 12:50:00,104.46,104.52,104.43,104.51,4170.0,93.1654,93.2189,93.1386,93.21,4170.0
2019-03-01 12:55:00,104.5,104.5,104.47,104.48,4536.0,93.2011,93.2011,93.1743,93.1832,4536.0
2019-03-01 13:00:00,104.48,104.48,104.46,104.47,3638.0,93.1832,93.1832,93.1654,93.1743,3638.0
2019-03-01 13:05:00,104.47,104.53,104.47,104.51,6039.0,93.1743,93.2278,93.1743,93.21,6039.0
2019-03-01 13:10:00,104.51,104.56,104.5,104.56,16463.0,93.21,93.2546,93.2011,93.2546,16463.0
2019-03-01 13:15:00,104.54,104.54,104.5,104.5,5979.0,93.2367,93.2367,93.2011,93.2011,5979.0
2019-03-01 13:20:00,104.49,104.49,104.47,104.47,2516.0,93.1922,93.1922,93.1743,93.1743,2516.0
2019-03-01 13:25:00,104.49,104.5,104.47,104.49,2058.0,93.1922,93.2011,93.1743,93.1922,2058.0
2019-03-01 13:30:00,104.5,104.53,104.5,104.53,3063.0,93.2011,93.2278,93.2011,93.2278,3063.0
2019-03-01 13:35:00,104.52,104.53,104.49,104.51,3395.0,93.2189,93.2278,93.1922,93.21,3395.0
2019-03-01 13:40:00,104.51,104.55,104.51,104.55,8072.0,93.21,93.2457,93.21,93.2457,8072.0
2019-03-01 13:45:00,104.54,104.55,104.51,104.53,6923.0,93.2367,93.2457,93.21,93.2278,6923.0
2019-03-01 13:50:00,104.52,104.53,104.49,104.49,1580.0,93.2189,93.2278,93.1922,93.1922,1580.0
2019-03-01 13:55:00,104.48,104.5,104.47,104.48,3834.0,93.1832,93.2011,93.1743,93.1832,3834.0
2019-03-01 14:00:00,104.49,104.53,104.48,104.49,15858.0,93.1922,93.2278,93.1832,93.1922,15858.0
2019-03-01 14:05:00,104.49,104.56,104.48,104.55,62924.0,93.1922,93.2546,93.1832,93.2457,62924.0
2019-03-01 14:10:00,104.58,104.59,104.56,104.57,14270.0,93.2724,93.2813,93.2546,93.2635,14270.0
2019-03-01 14:15:00,104.57,104.61,104.57,104.59,8859.0,93.2635,93.2992,93.2635,93.2813,8859.0
2019-03-01 14:20:00,104.59,104.75,104.59,104.75,12431.0,93.2813,93.424,93.2813,93.424,12431.0
2019-03-01 14:25:00,104.76,104.77,104.74,104.74,3709.0,93.433,93.4419,93.4151,93.4151,3709.0
2019-03-01 14:30:00,104.78,104.78,104.72,104.74,5366.0,93.4508,93.4508,93.3973,93.4151,5366.0
2019-03-01 14:35:00,104.74,104.76,104.73,104.74,6832.0,93.4151,93.433,93.4062,93.4151,6832.0
2019-03-01 14:40:00,104.75,104.77,104.73,104.76,6968.0,93.424,93.4419,93.4062,93.433,6968.0
2019-03-01 14:45:00,104.76,104.77,104.67,104.68,10466.0,93.433,93.4419,93.3527,93.3616,10466.0
2019-03-01 14:50:00,104.68,104.71,104.68,104.71,6560.0,93.3616,93.3884,93.3616,93.3884,6560.0
2019-03-01 14:55:00,104.72,104.74,104.71,104.72,4491.0,93.3973,93.4151,93.3884,93.3973,4491.0
2019-03-01 15:00:00,104.71,104.71,104.65,104.68,24190.0,93.3884,93.3884,93.3349,93.3616,24190.0
2019-03-01 15:05:00,104.69,104.73,104.67,104.71,21466.0,93.3705,93.4062,93.3527,93.3884,21466.0
2019-03-01 15:10:00,104.69,104.71,104.66,104.66,7377.0,93.3705,93.3884,93.3438,93.3438,7377.0
2019-03-01 15:15:00,104.65,104.69,104.64,104.65,6737.0,93.3349,93.3705,93.3259,93.3349,6737.0
2019-03-01 15:20:00,104.66,104.66,104.63,104.63,2968.0,93.3438,93.3438,93.317,93.317,2968.0
2019-03-01 15:25:00,104.65,104.69,104.63,104.69,4680.0,93.3349,93.3705,93.317,93.3705,4680.0
2019-03-01 15:30:00,104.69,104.71,104.65,104.66,10394.0,93.3705,93.3884,93.3349,93.3438,10394.0
2019-03-01 15:35:00,104.66,104.75,104.65,104.73,38880.0,93.3438,93.424,93.3349,93.4062,38880.0
2019-03-01 15:40:00,104.73,104.84,104.72,104.84,27749.0,93.4062,93.5043,93.3973,93.5043,27749.0
2019-03-01 15:45:00,104.85,104.87,104.78,104.79,17661.0,93.5132,93.5311,93.4508,93.4597,17661.0
2019-03-01 15:50:00,104.79,104.8,104.74,104.76,16986.0,93.4597,93.4686,93.4151,93.433,16986.0
2019-03-01 15:55:00,104.75,104.79,104.71,104.75,43076.0,93.424,93.4597,93.3884,93.424,43076.0
2019-03-04 09:30:00,105.11,105.14,105.07,105.09,15901.0,93.7451,93.7719,93.7094,93.7273,15901.0
2019-03-04 09:35:00,105.06,105.15,105.06,105.14,5854.0,93.7005,93.7808,93.7005,93.7719,5854.0
2019-03-04 09:40:00,105.11,105.11,105.08,105.11,1896.0,93.7451,93.7451,93.7184,93.7451,1896.0
2019-03-04 09:45:00,105.07,105.07,104.93,104.93,5400.0,93.7094,93.7094,93.5846,93.5846,5400.0
2019-03-04 09:50:00,104.92,104.94,104.88,104.94,8146.0,93.5757,93.5935,93.54,93.5935,8146.0
2019-03-04 09:55:00,104.94,105.09,104.94,105.04,7487.0,93.5935,93.7273,93.5935,93.6827,7487.0
2019-03-04 10:00:00,105.06,105.06,104.95,104.95,5781.0,93.7005,93.7005,93.6024,93.6024,5781.0
2019-03-04 10:05:00,104.96,105.0,104.91,104.94,6121.0,93.6113,93.647,93.5667,93.5935,6121.0
2019-03-04 10:10:00,104.91,104.91,104.87,104.88,2791.0,93.5667,93.5667,93.5311,93.54,2791.0
2019-03-04 10:15:00,104.95,105.05,104.95,105.05,2978.0,93.6024,93.6916,93.6024,93.6916,2978.0
2019-03-04 10:20:00,105.07,105.08,105.04,105.05,2494.0,93.7094,93.7184,93.6827,93.6916,2494.0
2019-03-04 10:25:00,105.08,105.11,105.08,105.09,4205.0,93.7184,93.7451,93.7184,93.7273,4205.0
2019-03-04 10:30:00,105.11,105.11,105.01,105.05,3916.0,93.7451,93.7451,93.6559,93.6916,3916.0
2019-03-04 10:35:00,104.96,104.97,104.92,104.92,1142.0,93.6113,93.6203,93.5757,93.5757,1142.0
2019-03-04 10:40:00,104.89,104.89,104.88,104.88,460.0,93.5489,93.5489,93.54,93.54,460.0
2019-03-04 10:45:00,104.9,104.96,104.88,104.91,6350.0,93.5578,93.6113,93.54,93.5667,6350.0
2019-03-04 10:50:00,104.9,104.9,104.81,104.82,1411.0,93.5578,93.5578,93.4776,93.4865,1411.0
2019-03-04 10:55:00,104.8,104.82,104.74,104.74,3757.0,93.4686,93.4865,93.4151,93.4151,3757.0
2019-03-04 11:00:00,104.74,104.77,104.7,104.71,880.0,93.4151,93.4419,93.3794,93.3884,880.0
2019-03-04 11:05:00,104.72,104.72,104.6,104.6,9542.0,93.3973,93.3973,93.2903,93.2903,9542.0
2019-03-04 11:10:00,104.56,104.63,104.55,104.6,13063.0,93.2546,93.317,93.2457,93.2903,13063.0
2019-03-04 11:15:00,104.59,104.62,104.55,104.6,3873.0,93.2813,93.3081,93.2457,93.2903,3873.0
2019-03-04 11:20:00,104.65,104.65,104.37,104.37,4956.0,93.3349,93.3349,93.0851,93.0851,4956.0
2019-03-04 11:25:00,104.41,104.42,104.36,104.37,9015.0,93.1208,93.1297,93.0762,93.0851,9015.0
2019-03-04 11:30:00,104.3,104.36,104.16,104.2,4650.0,93.0227,93.0762,92.8978,92.9335,4650.0
2019-03-04 11:35:00,104.22,104.27,104.22,104.23,4300.0,92.9513,92.9959,92.9513,92.9603,4300.0
2019-03-04 11:40:00,104.2,104.2,104.02,104.03,9784.0,92.9335,92.9335,92.773,92.7819,9784.0
2019-03-04 11:45:00,104.01,104.05,103.94,103.94,5790.0,92.7641,92.7997,92.7016,92.7016,5790.0
2019-03-04 11:50:00,103.95,103.97,103.85,103.88,7169.0,92.7105,92.7284,92.6214,92.6481,7169.0
2019-03-04 11:55:00,103.81,103.81,103.69,103.73,26872.0,92.5857,92.5857,92.4787,92.5143,26872.0
2019-03-04 12:00:00,103.68,103.91,103.68,103.9,19110.0,92.4697,92.6749,92.4697,92.6659,19110.0
2019-03-04 12:05:00,103.88,103.91,103.81,103.85,5195.0,92.6481,92.6749,92.5857,92.6214,5195.0
2019-03-04 12:10:00,103.81,103.82,103.64,103.65,21045.0,92.5857,92.5946,92.4341,92.443,21045.0
2019-03-04 12:15:00,103.65,103.67,103.37,103.42,31503.0,92.443,92.4608,92.1933,92.2378,31503.0
2019-03-04 12:20:00,103.41,103.54,103.4,103.48,26406.0,92.2289,92.3449,92.22,92.2914,26406.0
2019-03-04 12:25:00,103.5,103.63,103.43,103.63,38016.0,92.3092,92.4251,92.2468,92.4251,38016.0
2019-03-04 12:30:00,103.62,103.72,103.6,103.69,23205.0,92.4162,92.5054,92.3984,92.4787,23205.0
2019-03-04 12:35:00,103.66,103.68,103.54,103.6,21944.0,92.4519,92.4697,92.3449,92.3984,21944.0
2019-03-04 12:40:00,103.56,103.56,103.43,103.45,23262.0,92.3627,92.3627,92.2468,92.2646,23262.0
2019-03-04 12:45:00,103.46,103.47,103.32,103.41,24192.0,92.2735,92.2824,92.1487,92.2289,24192.0
2019-03-04 12:50:00,103.4,103.53,103.39,103.49,22613.0,92.22,92.336,92.2111,92.3003,22613.0
2019-03-04 12:55:00,103.49,103.49,103.36,103.48,23353.0,92.3003,92.3003,92.1843,92.2914,23353.0
2019-03-04 13:00:00,103.46,103.46,103.36,103.36,18181.0,92.2735,92.2735,92.1843,92.1843,18181.0
2019-03-04 13:05:00,103.34,103.39,103.27,103.3,23589.0,92.1665,92.2111,92.1041,92.1308,23589.0
2019-03-04 13:10:00,103.29,103.41,103.27,103.36,22561.0,92.1219,92.2289,92.1041,92.1843,22561.0
2019-03-04 13:15:00,103.39,103.5,103.36,103.48,17625.0,92.2111,92.3092,92.1843,92.2914,17625.0
2019-03-04 13:20:00,103.48,103.63,103.48,103.62,19353.0,92.2914,92.4251,92.2914,92.4162,19353.0
2019-03-04 13:25:00,103.62,103.7,103.56,103.7,30661.0,92.4162,92.4876,92.3627,92.4876,30661.0
2019-03-04 13:30:00,103.69,103.72,103.66,103.66,32761.0,92.4787,92.5054,92.4519,92.4519,32761.0
2019-03-04 13:35:00,103.66,103.7,103.65,103.66,22592.0,92.4519,92.4876,92.443,92.4519,22592.0
2019-03-04 13:40:00,103.68,103.8,103.66,103.8,16329.0,92.4697,92.5768,92.4519,92.5768,16329.0
2019-03-04 13:45:00,103.79,103.79,103.72,103.77,16189.0,92.5678,92.5678,92.5054,92.55,16189.0
2019-03-04 13:50:00,103.78,103.9,103.75,103.89,35110.0,92.5589,92.6659,92.5322,92.657,35110.0
2019-03-04 13:55:00,103.89,103.93,103.86,103.91,22492.0,92.657,92.6927,92.6303,92.6749,22492.0
2019-03-04 14:00:00,103.91,103.94,103.84,103.87,23006.0,92.6749,92.7016,92.6124,92.6392,23006.0
2019-03-04 14:05:00,103.88,103.96,103.86,103.87,116595.0,92.6481,92.7195,92.6303,92.6392,116595.0
2019-03-04 14:10:00,103.87,103.91,103.84,103.9,92773.0,92.6392,92.6749,92.6124,92.6659,92773.0
2019-03-04 14:15:00,103.89,103.98,103.87,103.98,26601.0,92.657,92.7373,92.6392,92.7373,26601.0
2019-03-04 14:20:00,103.96,104.04,103.95,104.04,25099.0,92.7195,92.7908,92.7105,92.7908,25099.0
2019-03-04 14:25:00,104.05,104.1,104.02,104.08,20800.0,92.7997,92.8443,92.773,92.8265,20800.0
2019-03-04 14:30:00,104.09,104.09,103.98,104.0,20175.0,92.8354,92.8354,92.7373,92.7551,20175.0
2019-03-04 14:35:00,104.01,104.05,103.99,104.03,32830.0,92.7641,92.7997,92.7462,92.7819,32830.0
2019-03-04 14:40:00,104.02,104.07,104.01,104.05,23358.0,92.773,92.8176,92.7641,92.7997,23358.0
2019-03-04 14:45:00,104.05,104.05,103.97,103.98,16513.0,92.7997,92.7997,92.7284,92.7373,16513.0
2019-03-04 14:50:00,103.99,104.13,103.98,104.07,23789.0,92.7462,92.8711,92.7373,92.8176,23789.0
2019-03-04 14:55:00,104.07,104.08,104.0,104.0,22022.0,92.8176,92.8265,92.7551,92.7551,22022.0
2019-03-04 15:00:00,103.99,104.01,103.88,103.91,26323.0,92.7462,92.7641,92.6481,92.6749,26323.0
2019-03-04 15:05:00,103.89,103.95,103.87,103.89,25121.0,92.657,92.7105,92.6392,92.657,25121.0
2019-03-04 15:10:00,103.88,103.99,103.88,103.94,23448.0,92.6481,92.7462,92.6481,92.7016,23448.0
2019-03-04 15:15:00,103.94,104.02,103.9,104.02,18524.0,92.7016,92.773,92.6659,92.773,18524.0
2019-03-04 15:20:00,104.01,104.04,103.94,103.96,25421.0,92.7641,92.7908,92.7016,92.7195,25421.0
2019-03-04 15:25:00,103.97,104.08,103.97,104.02,33403.0,92.7284,92.8265,92.7284,92.773,33403.0
2019-03-04 15:30:00,104.02,104.14,103.96,104.14,36438.0,92.773,92.88,92.7195,92.88,36438.0
2019-03-04 15:35:00,104.12,104.2,104.06,104.13,23965.0,92.8622,92.9335,92.8086,92.8711,23965.0
2019-03-04 15:40:00,104.13,104.17,104.08,104.16,29570.0,92.8711,92.9068,92.8265,92.8978,29570.0
2019-03-04 15:45:00,104.17,104.2,104.12,104.12,27683.0,92.9068,92.9335,92.8622,92.8622,27683.0
2019-03-04 15:50:00,104.12,104.18,104.06,104.15,35561.0,92.8622,92.9157,92.8086,92.8889,35561.0
2019-03-04 15:55:00,104.15,104.25,104.1,104.24,47272.0,92.8889,92.9781,92.8443,92.9692,47272.0
2019-03-05 09:30:00,104.3,104.32,104.12,104.12,9220.0,93.0227,93.0405,92.8622,92.8622,9220.0
2019-03-05 09:35:00,104.14,104.14,104.03,104.03,5074.0,92.88,92.88,92.7819,92.7819,5074.0
2019-03-05 09:40:00,104.05,104.08,103.96,103.96,1005.0,92.7997,92.8265,92.7195,92.7195,1005.0
2019-03-05 09:45:00,103.97,103.97,103.92,103.95,23987.0,92.7284,92.7284,92.6838,92.7105,23987.0
2019-03-05 09:50:00,103.96,103.97,103.84,103.86,11101.0,92.7195,92.7284,92.6124,92.6303,11101.0
2019-03-05 09:55:00,104.03,104.04,104.02,104.02,200.0,92.7819,92.7908,92.773,92.773,200.0
2019-03-05 10:00:00,104.0,104.15,104.0,104.12,9335.0,92.7551,92.8889,92.7551,92.8622,9335.0
2019-03-05 10:05:00,104.17,104.17,104.08,104.1,3086.0,92.9068,92.9068,92.8265,92.8443,3086.0
2019-03-05 10:10:00,104.07,104.08,104.0,104.05,1854.0,92.8176,92.8265,92.7551,92.7997,1854.0
2019-03-05 10:15:00,104.05,104.05,104.05,104.05,0.0,92.7997,92.7997,92.7997,92.7997,0.0
2019-03-05 10:20:00,103.9,104.0,103.87,104.0,950.0,92.6659,92.7551,92.6392,92.7551,950.0
2019-03-05 10:25:00,103.95,103.95,103.86,103.9,1442.0,92.7105,92.7105,92.6303,92.6659,1442.0
2019-03-05 10:30:00,104.02,104.05,104.02,104.05,237.0,92.773,92.7997,92.773,92.7997,237.0
2019-03-05 10:35:00,103.99,103.99,103.99,103.99,100.0,92.7462,92.7462,92.7462,92.7462,100.0
2019-03-05 10:40:00,104.0,104.0,103.92,103.94,934.0,92.7551,92.7551,92.6838,92.7016,934.0
2019-03-05 10:45:00,103.95,103.95,103.83,103.88,12270.0,92.7105,92.7105,92.6035,92.6481,12270.0
2019-03-05 10:50:00,103.86,103.96,103.86,103.91,2432.0,92.6303,92.7195,92.6303,92.6749,2432.0
2019-03-05 10:55:00,103.9,103.91,103.87,103.9,954.0,92.6659,92.6749,92.6392,92.6659,954.0
2019-03-05 11:00:00,103.89,103.99,103.88,103.99,1414.0,92.657,92.7462,92.6481,92.7462,1414.0
2019-03-05 11:05:00,103.95,104.05,103.95,104.04,1319.0,92.7105,92.7997,92.7105,92.7908,1319.0
2019-03-05 11:10:00,104.1,104.11,104.06,104.09,4822.0,92.8443,92.8532,92.8086,92.8354,4822.0
2019-03-05 11:15:00,104.1,104.13,104.09,104.12,2390.0,92.8443,92.8711,92.8354,92.8622,2390.0
2019-03-05 11:20:00,104.13,104.13,104.1,104.11,310.0,92.8711,92.8711,92.8443,92.8532,310.0
2019-03-05 11:25:00,104.13,104.15,104.09,104.11,2674.0,92.8711,92.8889,92.8354,92.8532,2674.0
2019-03-05 11:30:00,104.08,104.14,104.08,104.11,8650.0,92.8265,92.88,92.8265,92.8532,8650.0
2019-03-05 11:35:00,104.15,104.21,104.15,104.2,3731.0,92.8889,92.9424,92.8889,92.9335,3731.0
2019-03-05 11:40:00,104.23,104.27,104.23,104.26,2011.0,92.9603,92.9959,92.9603,92.987,2011.0
2019-03-05 11:45:00,104.23,104.24,104.2,104.21,545.0,92.9603,92.9692,92.9335,92.9424,545.0
2019-03-05 11:50:00,104.19,104.19,104.08,104.09,3625.0,92.9246,92.9246,92.8265,92.8354,3625.0
2019-03-05 11:55:00,104.07,104.14,104.06,104.14,1123.0,92.8176,92.88,92.8086,92.88,1123.0
2019-03-05 12:00:00,104.1,104.18,104.1,104.15,7880.0,92.8443,92.9157,92.8443,92.8889,7880.0
2019-03-05 12:05:00,104.17,104.18,104.13,104.14,4281.0,92.9068,92.9157,92.8711,92.88,4281.0
2019-03-05 12:10:00,104.15,104.17,104.11,104.12,3834.0,92.8889,92.9068,92.8532,92.8622,3834.0
2019-03-05 12:15:00,104.12,104.12,104.07,104.08,748.0,92.8622,92.8622,92.8176,92.8265,748.0
2019-03-05 12:20:00,104.05,104.1,104.05,104.09,1412.0,92.7997,92.8443,92.7997,92.8354,1412.0
2019-03-05 12:25:00,104.09,104.1,104.08,104.1,2420.0,92.8354,92.8443,92.8265,92.8443,2420.0
2019-03-05 12:30:00,104.1,104.1,104.06,104.06,849.0,92.8443,92.8443,92.8086,92.8086,849.0
2019-03-05 12:35:00,104.02,104.05,104.01,104.05,3501.0,92.773,92.7997,92.7641,92.7997,3501.0
2019-03-05 12:40:00,104.05,104.07,104.04,104.05,9020.0,92.7997,92.8176,92.7908,92.7997,9020.0
2019-03-05 12:45:00,104.03,104.04,104.02,104.04,2336.0,92.7819,92.7908,92.773,92.7908,2336.0
2019-03-05 12:50:00,104.05,104.08,104.05,104.06,2539.0,92.7997,92.8265,92.7997,92.8086,2539.0
2019-03-05 12:55:00,104.08,104.12,104.07,104.12,1232.0,92.8265,92.8622,92.8176,92.8622,1232.0
2019-03-05 13:00:00,104.13,104.15,104.1,104.14,1419.0,92.8711,92.8889,92.8443,92.88,1419.0
2019-03-05 13:05:00,104.16,104.16,104.13,104.15,2457.0,92.8978,92.8978,92.8711,92.8889,2457.0
2019-03-05 13:10:00,104.16,104.22,104.14,104.22,2164.0,92.8978,92.9513,92.88,92.9513,2164.0
2019-03-05 13:15:00,104.2,104.21,104.17,104.18,2166.0,92.9335,92.9424,92.9068,92.9157,2166.0
2019-03-05 13:20:00,104.11,104.13,104.09,104.11,1548.0,92.8532,92.8711,92.8354,92.8532,1548.0
2019-03-05 13:25:00,104.09,104.1,104.01,104.01,2849.0,92.8354,92.8443,92.7641,92.7641,2849.0
2019-03-05 13:30:00,103.99,104.0,103.97,104.0,1638.0,92.7462,92.7551,92.7284,92.7551,1638.0
2019-03-05 13:35:00,104.0,104.04,104.0,104.02,4769.0,92.7551,92.7908,92.7551,92.773,4769.0
2019-03-05 13:40:00,104.01,104.01,103.95,103.97,1696.0,92.7641,92.7641,92.7105,92.7284,1696.0
2019-03-05 13:45:00,103.97,104.03,103.97,104.01,2508.0,92.7284,92.7819,92.7284,92.7641,2508.0
2019-03-05 13:50:00,104.03,104.05,104.03,104.04,2045.0,92.7819,92.7997,92.7819,92.7908,2045.0
2019-03-05 13:55:00,104.07,104.08,104.03,104.05,1338.0,92.8176,92.8265,92.7819,92.7997,1338.0
2019-03-05 14:00:00,104.04,104.1,104.04,104.1,1509.0,92.7908,92.8443,92.7908,92.8443,1509.0
2019-03-05 14:05:00,104.11,104.12,104.08,104.09,1335.0,92.8532,92.8622,92.8265,92.8354,1335.0
2019-03-05 14:10:00,104.08,104.09,104.06,104.07,1780.0,92.8265,92.8354,92.8086,92.8176,1780.0
2019-03-05 14:15:00,104.08,104.12,104.07,104.12,1832.0,92.8265,92.8622,92.8176,92.8622,1832.0
2019-03-05 14:20:00,104.12,104.15,104.11,104.11,2251.0,92.8622,92.8889,92.8532,92.8532,2251.0
2019-03-05 14:25:00,104.11,104.15,104.1,104.15,3166.0,92.8532,92.8889,92.8443,92.8889,3166.0
2019-03-05 14:30:00,104.14,104.16,104.09,104.1,5813.0,92.88,92.8978,92.8354,92.8443,5813.0
2019-03-05 14:35:00,104.08,104.09,104.06,104.09,1124.0,92.8265,92.8354,92.8086,92.8354,1124.0
2019-03-05 14:40:00,104.1,104.13,104.1,104.13,2202.0,92.8443,92.8711,92.8443,92.8711,2202.0
2019-03-05 14:45:00,104.12,104.13,104.1,104.13,1585.0,92.8622,92.8711,92.8443,92.8711,1585.0
2019-03-05 14:50:00,104.12,104.17,104.12,104.16,5486.0,92.8622,92.9068,92.8622,92.8978,5486.0
2019-03-05 14:55:00,104.16,104.18,104.14,104.16,4378.0,92.8978,92.9157,92.88,92.8978,4378.0
2019-03-05 15:00:00,104.13,104.16,104.11,104.11,4760.0,92.8711,92.8978,92.8532,92.8532,4760.0
2019-03-05 15:05:00,104.07,104.07,104.06,104.06,800.0,92.8176,92.8176,92.8086,92.8086,800.0
2019-03-05 15:10:00,104.05,104.07,104.03,104.03,717.0,92.7997,92.8176,92.7819,92.7819,717.0
2019-03-05 15:15:00,104.03,104.05,104.02,104.02,2040.0,92.7819,92.7997,92.773,92.773,2040.0
2019-03-05 15:20:00,104.01,104.04,103.99,104.03,9236.0,92.7641,92.7908,92.7462,92.7819,9236.0
2019-03-05 15:25:00,104.03,104.03,103.97,104.0,4089.0,92.7819,92.7819,92.7284,92.7551,4089.0
2019-03-05 15:30:00,104.0,104.0,103.97,104.0,3817.0,92.7551,92.7551,92.7284,92.7551,3817.0
2019-03-05 15:35:00,104.0,104.04,103.99,104.03,4794.0,92.7551,92.7908,92.7462,92.7819,4794.0
2019-03-05 15:40:00,104.05,104.08,104.04,104.08,3344.0,92.7997,92.8265,92.7908,92.8265,3344.0
2019-03-05 15:45:00,104.09,104.15,104.08,104.12,4069.0,92.8354,92.8889,92.8265,92.8622,4069.0
2019-03-05 15:50:00,104.12,104.12,104.07,104.07,2381.0,92.8622,92.8622,92.8176,92.8176,2381.0
2019-03-05 15:55:00,104.07,104.07,103.92,103.95,14875.0,92.8176,92.8176,92.6838,92.7105,14875.0
2019-03-06 09:30:00,103.9,103.94,103.88,103.9,14578.0,92.6659,92.7016,92.6481,92.6659,14578.0
2019-03-06 09:35:00,103.9,103.91,103.84,103.89,18045.0,92.6659,92.6749,92.6124,92.657,18045.0
2019-03-06 09:40:00,103.83,103.83,103.73,103.77,31454.0,92.6035,92.6035,92.5143,92.55,31454.0
2019-03-06 09:45:00,103.78,103.8,103.67,103.68,8730.0,92.5589,92.5768,92.4608,92.4697,8730.0
2019-03-06 09:50:00,103.68,103.68,103.56,103.61,5480.0,92.4697,92.4697,92.3627,92.4073,5480.0
2019-03-06 09:55:00,103.65,103.66,103.64,103.65,1767.0,92.443,92.4519,92.4341,92.443,1767.0
2019-03-06 10:00:00,103.65,103.67,103.59,103.6,2598.0,92.443,92.4608,92.3895,92.3984,2598.0
2019-03-06 10:05:00,103.59,103.67,103.59,103.67,1932.0,92.3895,92.4608,92.3895,92.4608,1932.0
2019-03-06 10:10:00,103.69,103.7,103.59,103.61,10474.0,92.4787,92.4876,92.3895,92.4073,10474.0
2019-03-06 10:15:00,103.65,103.65,103.53,103.54,1636.0,92.443,92.443,92.336,92.3449,1636.0
2019-03-06 10:20:00,103.51,103.54,103.51,103.53,638.0,92.3181,92.3449,92.3181,92.336,638.0
2019-03-06 10:25:00,103.51,103.56,103.5,103.5,4788.0,92.3181,92.3627,92.3092,92.3092,4788.0
2019-03-06 10:30:00,103.48,103.54,103.38,103.4,3877.0,92.2914,92.3449,92.2022,92.22,3877.0
2019-03-06 10:35:00,103.43,103.43,103.4,103.43,912.0,92.2468,92.2468,92.22,92.2468,912.0
2019-03-06 10:40:00,103.43,103.46,103.37,103.45,5559.0,92.2468,92.2735,92.1933,92.2646,5559.0
2019-03-06 10:45:00,103.45,103.46,103.45,103.45,1155.0,92.2646,92.2735,92.2646,92.2646,1155.0
2019-03-06 10:50:00,103.44,103.5,103.44,103.47,4684.0,92.2557,92.3092,92.2557,92.2824,4684.0
2019-03-06 10:55:00,103.51,103.59,103.51,103.53,3075.0,92.3181,92.3895,92.3181,92.336,3075.0
2019-03-06 11:00:00,103.5,103.52,103.49,103.52,1532.0,92.3092,92.327,92.3003,92.327,1532.0
2019-03-06 11:05:00,103.52,103.65,103.52,103.64,2318.0,92.327,92.443,92.327,92.4341,2318.0
2019-03-06 11:10:00,103.61,103.65,103.6,103.61,1880.0,92.4073,92.443,92.3984,92.4073,1880.0
2019-03-06 11:15:00,103.65,103.67,103.62,103.64,4250.0,92.443,92.4608,92.4162,92.4341,4250.0
2019-03-06 11:20:00,103.56,103.56,103.52,103.55,2934.0,92.3627,92.3627,92.327,92.3538,2934.0
2019-03-06 11:25:00,103.5,103.54,103.48,103.51,3531.0,92.3092,92.3449,92.2914,92.3181,3531.0
2019-03-06 11:30:00,103.52,103.54,103.47,103.49,2818.0,92.327,92.3449,92.2824,92.3003,2818.0
2019-03-06 11:35:00,103.49,103.51,103.47,103.47,13133.0,92.3003,92.3181,92.2824,92.2824,13133.0
2019-03-06 11:40:00,103.45,103.46,103.38,103.38,1116.0,92.2646,92.2735,92.2022,92.2022,1116.0
2019-03-06 11:45:00,103.41,103.44,103.35,103.35,2701.0,92.2289,92.2557,92.1754,92.1754,2701.0
2019-03-06 11:50:00,103.3,103.31,103.23,103.24,9803.0,92.1308,92.1397,92.0684,92.0773,9803.0
2019-03-06 11:55:00,103.27,103.33,103.25,103.3,2191.0,92.1041,92.1576,92.0862,92.1308,2191.0
2019-03-06 12:00:00,103.29,103.38,103.29,103.37,2538.0,92.1219,92.2022,92.1219,92.1933,2538.0
2019-03-06 12:05:00,103.4,103.49,103.39,103.49,9107.0,92.22,92.3003,92.2111,92.3003,9107.0
2019-03-06 12:10:00,103.48,103.49,103.4,103.41,3055.0,92.2914,92.3003,92.22,92.2289,3055.0
2019-03-06 12:15:00,103.42,103.43,103.36,103.36,2286.0,92.2378,92.2468,92.1843,92.1843,2286.0
2019-03-06 12:20:00,103.27,103.33,103.24,103.24,11424.0,92.1041,92.1576,92.0773,92.0773,11424.0
2019-03-06 12:25:00,103.22,103.24,103.18,103.19,2775.0,92.0595,92.0773,92.0238,92.0327,2775.0
2019-03-06 12:30:00,103.22,103.3,103.21,103.3,2761.0,92.0595,92.1308,92.0506,92.1308,2761.0
2019-03-06 12:35:00,103.29,103.29,103.28,103.28,567.0,92.1219,92.1219,92.113,92.113,567.0
2019-03-06 12:40:00,103.29,103.29,103.24,103.25,784.0,92.1219,92.1219,92.0773,92.0862,784.0
2019-03-06 12:45:00,103.24,103.24,103.13,103.14,4009.0,92.0773,92.0773,91.9792,91.9881,4009.0
2019-03-06 12:50:00,103.2,103.25,103.13,103.14,8157.0,92.0416,92.0862,91.9792,91.9881,8157.0
2019-03-06 12:55:00,103.13,103.13,103.1,103.1,4065.0,91.9792,91.9792,91.9524,91.9524,4065.0
2019-03-06 13:00:00,103.13,103.14,103.1,103.13,2235.0,91.9792,91.9881,91.9524,91.9792,2235.0
2019-03-06 13:05:00,103.08,103.1,103.04,103.07,4105.0,91.9346,91.9524,91.8989,91.9257,4105.0
2019-03-06 13:10:00,103.06,103.1,103.06,103.1,2676.0,91.9168,91.9524,91.9168,91.9524,2676.0
2019-03-06 13:15:00,103.05,103.16,103.05,103.16,3714.0,91.9079,92.006,91.9079,92.006,3714.0
2019-03-06 13:20:00,103.11,103.11,103.05,103.06,1113.0,91.9614,91.9614,91.9079,91.9168,1113.0
2019-03-06 13:25:00,103.04,103.09,103.03,103.05,3508.0,91.8989,91.9435,91.89,91.9079,3508.0
2019-03-06 13:30:00,103.1,103.14,103.09,103.13,4610.0,91.9524,91.9881,91.9435,91.9792,4610.0
2019-03-06 13:35:00,103.13,103.24,103.12,103.24,1086.0,91.9792,92.0773,91.9703,92.0773,1086.0
2019-03-06 13:40:00,103.25,103.25,103.2,103.21,2132.0,92.0862,92.0862,92.0416,92.0506,2132.0
2019-03-06 13:45:00,103.19,103.2,103.12,103.13,3436.0,92.0327,92.0416,91.9703,91.9792,3436.0
2019-03-06 13:50:00,103.11,103.17,103.11,103.17,1036.0,91.9614,92.0149,91.9614,92.0149,1036.0
2019-03-06 13:55:00,103.21,103.31,103.21,103.31,2942.0,92.0506,92.1397,92.0506,92.1397,2942.0
2019-03-06 14:00:00,103.29,103.36,103.28,103.36,1427.0,92.1219,92.1843,92.113,92.1843,1427.0
2019-03-06 14:05:00,103.33,103.33,103.25,103.26,4804.0,92.1576,92.1576,92.0862,92.0951,4804.0
2019-03-06 14:10:00,103.31,103.34,103.3,103.32,2036.0,92.1397,92.1665,92.1308,92.1487,2036.0
2019-03-06 14:15:00,103.29,103.3,103.27,103.27,4463.0,92.1219,92.1308,92.1041,92.1041,4463.0
2019-03-06 14:20:00,103.27,103.35,103.27,103.34,1023.0,92.1041,92.1754,92.1041,92.1665,1023.0
2019-03-06 14:25:00,103.33,103.33,103.26,103.26,3455.0,92.1576,92.1576,92.0951,92.0951,3455.0
2019-03-06 14:30:00,103.28,103.31,103.17,103.19,8011.0,92.113,92.1397,92.0149,92.0327,8011.0
2019-03-06 14:35:00,103.21,103.24,103.21,103.23,1688.0,92.0506,92.0773,92.0506,92.0684,1688.0
2019-03-06 14:40:00,103.21,103.22,103.15,103.15,5518.0,92.0506,92.0595,91.997,91.997,5518.0
2019-03-06 14:45:00,103.15,103.19,103.15,103.17,1821.0,91.997,92.0327,91.997,92.0149,1821.0
2019-03-06 14:50:00,103.17,103.21,103.11,103.18,6344.0,92.0149,92.0506,91.9614,92.0238,6344.0
2019-03-06 14:55:00,103.17,103.24,103.15,103.15,2242.0,92.0149,92.0773,91.997,91.997,2242.0
2019-03-06 15:00:00,103.15,103.21,103.14,103.14,2809.0,91.997,92.0506,91.9881,91.9881,2809.0
2019-03-06 15:05:00,103.13,103.15,103.08,103.1,8602.0,91.9792,91.997,91.9346,91.9524,8602.0
2019-03-06 15:10:00,103.1,103.1,103.05,103.05,6188.0,91.9524,91.9524,91.9079,91.9079,6188.0
2019-03-06 15:15:00,103.03,103.06,102.96,102.98,9078.0,91.89,91.9168,91.8276,91.8454,9078.0
2019-03-06 15:20:00,103.01,103.04,102.98,103.0,22379.0,91.8722,91.8989,91.8454,91.8633,22379.0
2019-03-06 15:25:00,103.01,103.02,102.93,102.96,16083.0,91.8722,91.8811,91.8008,91.8276,16083.0
2019-03-06 15:30:00,103.06,103.1,103.05,103.08,3676.0,91.9168,91.9524,91.9079,91.9346,3676.0
2019-03-06 15:35:00,103.1,103.13,103.08,103.11,9843.0,91.9524,91.9792,91.9346,91.9614,9843.0
2019-03-06 15:40:00,103.12,103.18,103.1,103.18,26967.0,91.9703,92.0238,91.9524,92.0238,26967.0
2019-03-06 15:45:00,103.16,103.16,103.04,103.09,19159.0,92.006,92.006,91.8989,91.9435,19159.0
2019-03-06 15:50:00,103.11,103.15,103.07,103.07,27766.0,91.9614,91.997,91.9257,91.9257,27766.0
2019-03-06 15:55:00,103.06,103.08,103.0,103.0,18993.0,91.9168,91.9346,91.8633,91.8633,18993.0
2019-03-07 09:30:00,102.86,102.86,102.71,102.71,15625.0,91.7384,91.7384,91.6046,91.6046,15625.0
2019-03-07 09:35:00,102.66,102.69,102.48,102.5,9962.0,91.56,91.5868,91.3995,91.4173,9962.0
2019-03-07 09:40:00,102.48,102.53,102.32,102.39,16122.0,91.3995,91.4441,91.2568,91.3192,16122.0
2019-03-07 09:45:00,102.3,102.3,102.12,102.13,8485.0,91.2389,91.2389,91.0784,91.0873,8485.0
2019-03-07 09:50:00,102.13,102.16,101.91,102.02,62241.0,91.0873,91.1141,90.8911,90.9892,62241.0
2019-03-07 09:55:00,102.03,102.18,102.02,102.17,20229.0,90.9981,91.1319,90.9892,91.123,20229.0
2019-03-07 10:00:00,102.22,102.22,102.12,102.15,7965.0,91.1676,91.1676,91.0784,91.1052,7965.0
2019-03-07 10:05:00,102.22,102.22,102.13,102.13,8205.0,91.1676,91.1676,91.0873,91.0873,8205.0
2019-03-07 10:10:00,102.11,102.16,102.08,102.12,28065.0,91.0695,91.1141,91.0427,91.0784,28065.0
2019-03-07 10:15:00,102.13,102.18,101.98,101.99,8610.0,91.0873,91.1319,90.9535,90.9625,8610.0
2019-03-07 10:20:00,101.91,102.06,101.91,102.05,31506.0,90.8911,91.0249,90.8911,91.016,31506.0
2019-03-07 10:25:00,102.07,102.21,102.04,102.2,8779.0,91.0338,91.1587,91.0071,91.1498,8779.0
2019-03-07 10:30:00,102.17,102.31,102.17,102.29,2872.0,91.123,91.2479,91.123,91.23,2872.0
2019-03-07 10:35:00,102.31,102.33,102.25,102.27,4984.0,91.2479,91.2657,91.1944,91.2122,4984.0
2019-03-07 10:40:00,102.23,102.23,102.15,102.16,9111.0,91.1765,91.1765,91.1052,91.1141,9111.0
2019-03-07 10:45:00,102.14,102.34,102.14,102.34,2193.0,91.0962,91.2746,91.0962,91.2746,2193.0
2019-03-07 10:50:00,102.33,102.35,102.27,102.35,13280.0,91.2657,91.2835,91.2122,91.2835,13280.0
2019-03-07 10:55:00,102.38,102.39,102.32,102.32,8764.0,91.3103,91.3192,91.2568,91.2568,8764.0
2019-03-07 11:00:00,102.33,102.37,102.27,102.28,93766.0,91.2657,91.3014,91.2122,91.2211,93766.0
2019-03-07 11:05:00,102.22,102.23,102.18,102.22,2768.0,91.1676,91.1765,91.1319,91.1676,2768.0
2019-03-07 11:10:00,102.24,102.29,102.23,102.28,1458.0,91.1854,91.23,91.1765,91.2211,1458.0
2019-03-07 11:15:00,102.26,102.26,102.12,102.13,9655.0,91.2033,91.2033,91.0784,91.0873,9655.0
2019-03-07 11:20:00,102.15,102.24,102.13,102.22,14659.0,91.1052,91.1854,91.0873,91.1676,14659.0
2019-03-07 11:25:00,102.24,102.37,102.23,102.36,5368.0,91.1854,91.3014,91.1765,91.2925,5368.0
2019-03-07 11:30:00,102.38,102.56,102.38,102.53,14452.0,91.3103,91.4708,91.3103,91.4441,14452.0
2019-03-07 11:35:00,102.52,102.55,102.49,102.51,22636.0,91.4352,91.4619,91.4084,91.4262,22636.0
2019-03-07 11:40:00,102.5,102.53,102.47,102.49,1025.0,91.4173,91.4441,91.3906,91.4084,1025.0
2019-03-07 11:45:00,102.51,102.51,102.41,102.41,4707.0,91.4262,91.4262,91.3371,91.3371,4707.0
2019-03-07 11:50:00,102.41,102.41,102.35,102.35,21243.0,91.3371,91.3371,91.2835,91.2835,21243.0
2019-03-07 11:55:00,102.37,102.38,102.33,102.36,2931.0,91.3014,91.3103,91.2657,91.2925,2931.0
2019-03-07 12:00:00,102.32,102.33,102.26,102.3,2455.0,91.2568,91.2657,91.2033,91.2389,2455.0
2019-03-07 12:05:00,102.29,102.4,102.29,102.37,1779.0,91.23,91.3281,91.23,91.3014,1779.0
2019-03-07 12:10:00,102.38,102.39,102.33,102.37,6307.0,91.3103,91.3192,91.2657,91.3014,6307.0
2019-03-07 12:15:00,102.42,102.42,102.29,102.29,2982.0,91.346,91.346,91.23,91.23,2982.0
2019-03-07 12:20:00,102.31,102.34,102.29,102.34,14904.0,91.2479,91.2746,91.23,91.2746,14904.0
2019-03-07 12:25:00,102.33,102.41,102.31,102.4,1775.0,91.2657,91.3371,91.2479,91.3281,1775.0
2019-03-07 12:30:00,102.35,102.47,102.22,102.47,42028.0,91.2835,91.3906,91.1676,91.3906,42028.0
2019-03-07 12:35:00,102.41,102.44,102.4,102.41,1908.0,91.3371,91.3638,91.3281,91.3371,1908.0
2019-03-07 12:40:00,102.45,102.47,102.44,102.46,2329.0,91.3727,91.3906,91.3638,91.3816,2329.0
2019-03-07 12:45:00,102.47,102.53,102.45,102.5,12393.0,91.3906,91.4441,91.3727,91.4173,12393.0
2019-03-07 12:50:00,102.49,102.62,102.47,102.61,6746.0,91.4084,91.5243,91.3906,91.5154,6746.0
2019-03-07 12:55:00,102.64,102.65,102.61,102.62,3873.0,91.5422,91.5511,91.5154,91.5243,3873.0
2019-03-07 13:00:00,102.59,102.61,102.57,102.57,2324.0,91.4976,91.5154,91.4798,91.4798,2324.0
2019-03-07 13:05:00,102.57,102.58,102.48,102.51,12822.0,91.4798,91.4887,91.3995,91.4262,12822.0
2019-03-07 13:10:00,102.53,102.55,102.52,102.52,1392.0,91.4441,91.4619,91.4352,91.4352,1392.0
2019-03-07 13:15:00,102.54,102.58,102.5,102.54,4909.0,91.453,91.4887,91.4173,91.453,4909.0
2019-03-07 13:20:00,102.52,102.55,102.49,102.5,5614.0,91.4352,91.4619,91.4084,91.4173,5614.0
2019-03-07 13:25:00,102.5,102.52,102.47,102.52,14330.0,91.4173,91.4352,91.3906,91.4352,14330.0
2019-03-07 13:30:00,102.52,102.52,102.41,102.44,5251.0,91.4352,91.4352,91.3371,91.3638,5251.0
2019-03-07 13:35:00,102.38,102.39,102.36,102.38,4724.0,91.3103,91.3192,91.2925,91.3103,4724.0
2019-03-07 13:40:00,102.39,102.44,102.39,102.43,4724.0,91.3192,91.3638,91.3192,91.3549,4724.0
2019-03-07 13:45:00,102.42,102.48,102.4,102.48,4244.0,91.346,91.3995,91.3281,91.3995,4244.0
2019-03-07 13:50:00,102.47,102.5,102.38,102.39,22133.0,91.3906,91.4173,91.3103,91.3192,22133.0
2019-03-07 13:55:00,102.39,102.39,102.35,102.35,2322.0,91.3192,91.3192,91.2835,91.2835,2322.0
2019-03-07 14:00:00,102.38,102.41,102.33,102.34,11131.0,91.3103,91.3371,91.2657,91.2746,11131.0
2019-03-07 14:05:00,102.33,102.35,102.25,102.27,26515.0,91.2657,91.2835,91.1944,91.2122,26515.0
2019-03-07 14:10:00,102.28,102.28,102.16,102.17,4606.0,91.2211,91.2211,91.1141,91.123,4606.0
2019-03-07 14:15:00,102.17,102.18,102.13,102.18,4143.0,91.123,91.1319,91.0873,91.1319,4143.0
2019-03-07 14:20:00,102.2,102.24,102.19,102.19,3674.0,91.1498,91.1854,91.1408,91.1408,3674.0
2019-03-07 14:25:00,102.2,102.25,102.18,102.25,1484.0,91.1498,91.1944,91.1319,91.1944,1484.0
2019-03-07 14:30:00,102.25,102.27,102.12,102.13,3331.0,91.1944,91.2122,91.0784,91.0873,3331.0
2019-03-07 14:35:00,102.14,102.15,102.1,102.1,29353.0,91.0962,91.1052,91.0606,91.0606,29353.0
2019-03-07 14:40:00,102.11,102.15,102.07,102.13,9038.0,91.0695,91.1052,91.0338,91.0873,9038.0
2019-03-07 14:45:00,102.11,102.11,102.0,102.04,14597.0,91.0695,91.0695,90.9714,91.0071,14597.0
2019-03-07 14:50:00,102.03,102.06,101.95,102.02,5875.0,90.9981,91.0249,90.9268,90.9892,5875.0
2019-03-07 14:55:00,102.0,102.08,101.95,101.98,7931.0,90.9714,91.0427,90.9268,90.9535,7931.0
2019-03-07 15:00:00,101.98,101.98,101.87,101.9,5694.0,90.9535,90.9535,90.8554,90.8822,5694.0
2019-03-07 15:05:00,101.92,101.99,101.9,101.99,11132.0,90.9,90.9625,90.8822,90.9625,11132.0
2019-03-07 15:10:00,101.97,102.04,101.96,102.0,8331.0,90.9446,91.0071,90.9357,90.9714,8331.0
2019-03-07 15:15:00,102.01,102.13,102.0,102.13,53032.0,90.9803,91.0873,90.9714,91.0873,53032.0
2019-03-07 15:20:00,102.12,102.16,102.1,102.13,22546.0,91.0784,91.1141,91.0606,91.0873,22546.0
2019-03-07 15:25:00,102.14,102.2,102.01,102.02,26790.0,91.0962,91.1498,90.9803,90.9892,26790.0
2019-03-07 15:30:00,102.02,102.14,102.02,102.08,26504.0,90.9892,91.0962,90.9892,91.0427,26504.0
2019-03-07 15:35:00,102.12,102.23,102.12,102.23,5344.0,91.0784,91.1765,91.0784,91.1765,5344.0
2019-03-07 15:40:00,102.22,102.23,102.11,102.14,10431.0,91.1676,91.1765,91.0695,91.0962,10431.0
2019-03-07 15:45:00,102.12,102.21,102.07,102.14,21770.0,91.0784,91.1587,91.0338,91.0962,21770.0
2019-03-07 15:50:00,102.12,102.12,102.0,102.07,34174.0,91.0784,91.0784,90.9714,91.0338,34174.0
2019-03-07 15:55:00,102.07,102.24,102.07,102.22,33561.0,91.0338,91.1854,91.0338,91.1676,33561.0
2019-03-08 09:30:00,101.55,101.55,101.3,101.33,33244.0,90.57,90.57,90.3471,90.3738,33244.0
2019-03-08 09:35:00,101.36,101.47,101.27,101.45,12442.0,90.4006,90.4987,90.3203,90.4809,12442.0
2019-03-08 09:40:00,101.44,101.44,101.39,101.44,7225.0,90.4719,90.4719,90.4273,90.4719,7225.0
2019-03-08 09:45:00,101.5,101.6,101.5,101.52,1235.0,90.5254,90.6146,90.5254,90.5433,1235.0
2019-03-08 09:50:00,101.6,101.6,101.45,101.45,14030.0,90.6146,90.6146,90.4809,90.4809,14030.0
2019-03-08 09:55:00,101.49,101.57,101.47,101.48,2773.0,90.5165,90.5879,90.4987,90.5076,2773.0
2019-03-08 10:00:00,101.42,101.44,101.31,101.43,5744.0,90.4541,90.4719,90.356,90.463,5744.0
2019-03-08 10:05:00,101.38,101.38,101.21,101.29,80510.0,90.4184,90.4184,90.2668,90.3382,80510.0
2019-03-08 10:10:00,101.41,101.44,101.26,101.4,39630.0,90.4452,90.4719,90.3114,90.4363,39630.0
2019-03-08 10:15:00,101.34,101.34,101.27,101.28,32923.0,90.3827,90.3827,90.3203,90.3292,32923.0
2019-03-08 10:20:00,101.26,101.39,101.26,101.32,6194.0,90.3114,90.4273,90.3114,90.3649,6194.0
2019-03-08 10:25:00,101.29,101.44,101.29,101.42,1409.0,90.3382,90.4719,90.3382,90.4541,1409.0
2019-03-08 10:30:00,101.41,101.46,101.34,101.35,6852.0,90.4452,90.4898,90.3827,90.3917,6852.0
2019-03-08 10:35:00,101.34,101.43,101.33,101.35,3868.0,90.3827,90.463,90.3738,90.3917,3868.0
2019-03-08 10:40:00,101.36,101.62,101.29,101.61,3871.0,90.4006,90.6325,90.3382,90.6236,3871.0
2019-03-08 10:45:00,101.67,101.71,101.65,101.71,59837.0,90.6771,90.7127,90.6592,90.7127,59837.0
2019-03-08 10:50:00,101.69,101.7,101.51,101.53,63015.0,90.6949,90.7038,90.5344,90.5522,63015.0
2019-03-08 10:55:00,101.55,101.59,101.51,101.51,10980.0,90.57,90.6057,90.5344,90.5344,10980.0
2019-03-08 11:00:00,101.49,101.52,101.47,101.48,3173.0,90.5165,90.5433,90.4987,90.5076,3173.0
2019-03-08 11:05:00,101.49,101.54,101.42,101.46,4119.0,90.5165,90.5611,90.4541,90.4898,4119.0
2019-03-08 11:10:00,101.43,101.56,101.4,101.53,1279.0,90.463,90.579,90.4363,90.5522,1279.0
2019-03-08 11:15:00,101.57,101.58,101.5,101.5,4019.0,90.5879,90.5968,90.5254,90.5254,4019.0
2019-03-08 11:20:00,101.51,101.57,101.49,101.56,4846.0,90.5344,90.5879,90.5165,90.579,4846.0
2019-03-08 11:25:00,101.58,101.72,101.58,101.65,63666.0,90.5968,90.7217,90.5968,90.6592,63666.0
2019-03-08 11:30:00,101.64,101.69,101.59,101.59,1466.0,90.6503,90.6949,90.6057,90.6057,1466.0
2019-03-08 11:35:00,101.55,101.59,101.55,101.55,1737.0,90.57,90.6057,90.57,90.57,1737.0
2019-03-08 11:40:00,101.52,101.57,101.51,101.53,371814.0,90.5433,90.5879,90.5344,90.5522,371814.0
2019-03-08 11:45:00,101.54,101.63,101.54,101.62,3718.0,90.5611,90.6414,90.5611,90.6325,3718.0
2019-03-08 11:50:00,101.51,101.6,101.51,101.58,4263.0,90.5344,90.6146,90.5344,90.5968,4263.0
2019-03-08 11:55:00,101.56,101.57,101.46,101.47,5355.0,90.579,90.5879,90.4898,90.4987,5355.0
2019-03-08 12:00:00,101.46,101.47,101.43,101.44,2800.0,90.4898,90.4987,90.463,90.4719,2800.0
2019-03-08 12:05:00,101.41,101.43,101.4,101.41,1166.0,90.4452,90.463,90.4363,90.4452,1166.0
2019-03-08 12:10:00,101.39,101.46,101.39,101.46,3330.0,90.4273,90.4898,90.4273,90.4898,3330.0
2019-03-08 12:15:00,101.46,101.51,101.45,101.47,3462.0,90.4898,90.5344,90.4809,90.4987,3462.0
2019-03-08 12:20:00,101.45,101.5,101.39,101.39,3727.0,90.4809,90.5254,90.4273,90.4273,3727.0
2019-03-08 12:25:00,101.39,101.5,101.39,101.5,1240.0,90.4273,90.5254,90.4273,90.5254,1240.0
2019-03-08 12:30:00,101.49,101.5,101.45,101.45,3014.0,90.5165,90.5254,90.4809,90.4809,3014.0
2019-03-08 12:35:00,101.46,101.47,101.4,101.41,1048.0,90.4898,90.4987,90.4363,90.4452,1048.0
2019-03-08 12:40:00,101.38,101.45,101.38,101.38,3120.0,90.4184,90.4809,90.4184,90.4184,3120.0
2019-03-08 12:45:00,101.39,101.42,101.35,101.35,915.0,90.4273,90.4541,90.3917,90.3917,915.0
2019-03-08 12:50:00,101.32,101.33,101.26,101.29,2405.0,90.3649,90.3738,90.3114,90.3382,2405.0
2019-03-08 12:55:00,101.28,101.28,101.27,101.27,470.0,90.3292,90.3292,90.3203,90.3203,470.0
2019-03-08 13:00:00,101.26,101.29,101.26,101.29,6470.0,90.3114,90.3382,90.3114,90.3382,6470.0
2019-03-08 13:05:00,101.28,101.3,101.26,101.26,1973.0,90.3292,90.3471,90.3114,90.3114,1973.0
2019-03-08 13:10:00,101.29,101.37,101.29,101.37,2867.0,90.3382,90.4095,90.3382,90.4095,2867.0
2019-03-08 13:15:00,101.34,101.34,101.28,101.31,3617.0,90.3827,90.3827,90.3292,90.356,3617.0
2019-03-08 13:20:00,101.28,101.29,101.24,101.27,1005.0,90.3292,90.3382,90.2936,90.3203,1005.0
2019-03-08 13:25:00,101.27,101.33,101.26,101.33,3779.0,90.3203,90.3738,90.3114,90.3738,3779.0
2019-03-08 13:30:00,101.34,101.35,101.28,101.29,1229.0,90.3827,90.3917,90.3292,90.3382,1229.0
2019-03-08 13:35:00,101.3,101.39,101.29,101.39,2338.0,90.3471,90.4273,90.3382,90.4273,2338.0
2019-03-08 13:40:00,101.39,101.46,101.39,101.43,7342.0,90.4273,90.4898,90.4273,90.463,7342.0
2019-03-08 13:45:00,101.41,101.47,101.41,101.46,4946.0,90.4452,90.4987,90.4452,90.4898,4946.0
2019-03-08 13:50:00,101.45,101.49,101.43,101.44,1462.0,90.4809,90.5165,90.463,90.4719,1462.0
2019-03-08 13:55:00,101.43,101.44,101.4,101.41,1040.0,90.463,90.4719,90.4363,90.4452,1040.0
2019-03-08 14:00:00,101.41,101.42,101.32,101.33,2428.0,90.4452,90.4541,90.3649,90.3738,2428.0
2019-03-08 14:05:00,101.33,101.39,101.33,101.38,2130.0,90.3738,90.4273,90.3738,90.4184,2130.0
2019-03-08 14:10:00,101.41,101.43,101.39,101.4,2471.0,90.4452,90.463,90.4273,90.4363,2471.0
2019-03-08 14:15:00,101.43,101.46,101.42,101.45,8282.0,90.463,90.4898,90.4541,90.4809,8282.0
2019-03-08 14:20:00,101.46,101.49,101.46,101.48,1913.0,90.4898,90.5165,90.4898,90.5076,1913.0
2019-03-08 14:25:00,101.5,101.52,101.5,101.5,3047.0,90.5254,90.5433,90.5254,90.5254,3047.0
2019-03-08 14:30:00,101.5,101.55,101.5,101.52,1716.0,90.5254,90.57,90.5254,90.5433,1716.0
2019-03-08 14:35:00,101.53,101.54,101.51,101.51,3814.0,90.5522,90.5611,90.5344,90.5344,3814.0
2019-03-08 14:40:00,101.53,101.63,101.53,101.62,2714.0,90.5522,90.6414,90.5522,90.6325,2714.0
2019-03-08 14:45:00,101.61,101.67,101.61,101.63,8239.0,90.6236,90.6771,90.6236,90.6414,8239.0
2019-03-08 14:50:00,101.68,101.8,101.66,101.76,3810.0,90.686,90.793,90.6681,90.7573,3810.0
2019-03-08 14:55:00,101.76,101.76,101.66,101.66,4215.0,90.7573,90.7573,90.6681,90.6681,4215.0
2019-03-08 15:00:00,101.66,101.7,101.64,101.67,4911.0,90.6681,90.7038,90.6503,90.6771,4911.0
2019-03-08 15:05:00,101.7,101.76,101.65,101.73,13658.0,90.7038,90.7573,90.6592,90.7306,13658.0
2019-03-08 15:10:00,101.68,101.68,101.58,101.61,6200.0,90.686,90.686,90.5968,90.6236,6200.0
2019-03-08 15:15:00,101.63,101.63,101.5,101.53,3501.0,90.6414,90.6414,90.5254,90.5522,3501.0
2019-03-08 15:20:00,101.53,101.55,101.49,101.49,4060.0,90.5522,90.57,90.5165,90.5165,4060.0
2019-03-08 15:25:00,101.5,101.55,101.49,101.51,1838.0,90.5254,90.57,90.5165,90.5344,1838.0
2019-03-08 15:30:00,101.47,101.65,101.47,101.61,6291.0,90.4987,90.6592,90.4987,90.6236,6291.0
2019-03-08 15:35:00,101.6,101.6,101.5,101.53,14283.0,90.6146,90.6146,90.5254,90.5522,14283.0
2019-03-08 15:40:00,101.55,101.7,101.55,101.68,13736.0,90.57,90.7038,90.57,90.686,13736.0
2019-03-08 15:45:00,101.7,101.76,101.68,101.72,9219.0,90.7038,90.7573,90.686,90.7217,9219.0
2019-03-08 15:50:00,101.73,101.88,101.73,101.85,18943.0,90.7306,90.8644,90.7306,90.8376,18943.0
2019-03-08 15:55:00,101.84,101.93,101.83,101.9,20811.0,90.8287,90.909,90.8198,90.8822,20811.0
2019-03-11 09:30:00,102.13,102.32,102.13,102.31,16341.0,91.0873,91.2568,91.0873,91.2479,16341.0
2019-03-11 09:35:00,102.31,102.34,102.23,102.34,1679.0,91.2479,91.2746,91.1765,91.2746,1679.0
2019-03-11 09:40:00,102.35,102.41,102.35,102.4,461.0,91.2835,91.3371,91.2835,91.3281,461.0
2019-03-11 09:45:00,102.35,102.45,102.34,102.37,2987.0,91.2835,91.3727,91.2746,91.3014,2987.0
2019-03-11 09:50:00,102.34,102.45,102.34,102.44,2066.0,91.2746,91.3727,91.2746,91.3638,2066.0
2019-03-11 09:55:00,102.45,102.5,102.44,102.49,4174.0,91.3727,91.4173,91.3638,91.4084,4174.0
2019-03-11 10:00:00,102.47,102.53,102.45,102.52,2290.0,91.3906,91.4441,91.3727,91.4352,2290.0
2019-03-11 10:05:00,102.49,102.51,102.48,102.5,10772.0,91.4084,91.4262,91.3995,91.4173,10772.0
2019-03-11 10:10:00,102.5,102.52,102.47,102.51,4128.0,91.4173,91.4352,91.3906,91.4262,4128.0
2019-03-11 10:15:00,102.5,102.57,102.49,102.56,4400.0,91.4173,91.4798,91.4084,91.4708,4400.0
2019-03-11 10:20:00,102.55,102.61,102.55,102.56,3373.0,91.4619,91.5154,91.4619,91.4708,3373.0
2019-03-11 10:25:00,102.56,102.58,102.55,102.55,3571.0,91.4708,91.4887,91.4619,91.4619,3571.0
2019-03-11 10:30:00,102.6,102.6,102.53,102.53,6758.0,91.5065,91.5065,91.4441,91.4441,6758.0
2019-03-11 10:35:00,102.57,102.59,102.56,102.59,550.0,91.4798,91.4976,91.4708,91.4976,550.0
2019-03-11 10:40:00,102.59,102.64,102.58,102.64,1330.0,91.4976,91.5422,91.4887,91.5422,1330.0
2019-03-11 10:45:00,102.64,102.71,102.63,102.71,3544.0,91.5422,91.6046,91.5333,91.6046,3544.0
2019-03-11 10:50:00,102.74,102.76,102.71,102.74,3701.0,91.6314,91.6492,91.6046,91.6314,3701.0
2019-03-11 10:55:00,102.72,102.73,102.69,102.72,3832.0,91.6135,91.6225,91.5868,91.6135,3832.0
2019-03-11 11:00:00,102.7,102.75,102.67,102.75,9611.0,91.5957,91.6403,91.5689,91.6403,9611.0
2019-03-11 11:05:00,102.78,102.84,102.77,102.82,13049.0,91.667,91.7206,91.6581,91.7027,13049.0
2019-03-11 11:10:00,102.81,102.84,102.79,102.82,4231.0,91.6938,91.7206,91.676,91.7027,4231.0
2019-03-11 11:15:00,102.84,102.86,102.79,102.8,3082.0,91.7206,91.7384,91.676,91.6849,3082.0
2019-03-11 11:20:00,102.8,102.82,102.77,102.82,3434.0,91.6849,91.7027,91.6581,91.7027,3434.0
2019-03-11 11:25:00,102.82,102.84,102.78,102.83,4877.0,91.7027,91.7206,91.667,91.7116,4877.0
2019-03-11 11:30:00,102.8,102.82,102.78,102.79,1826.0,91.6849,91.7027,91.667,91.676,1826.0
2019-03-11 11:35:00,102.79,102.88,102.77,102.84,3833.0,91.676,91.7562,91.6581,91.7206,3833.0
2019-03-11 11:40:00,102.85,102.87,102.84,102.87,1777.0,91.7295,91.7473,91.7206,91.7473,1777.0
2019-03-11 11:45:00,102.82,102.83,102.76,102.77,19590.0,91.7027,91.7116,91.6492,91.6581,19590.0
2019-03-11 11:50:00,102.79,102.85,102.78,102.84,5569.0,91.676,91.7295,91.667,91.7206,5569.0
2019-03-11 11:55:00,102.86,102.91,102.85,102.91,10459.0,91.7384,91.783,91.7295,91.783,10459.0
2019-03-11 12:00:00,102.91,102.95,102.88,102.95,5124.0,91.783,91.8187,91.7562,91.8187,5124.0
2019-03-11 12:05:00,102.97,102.99,102.95,102.96,3623.0,91.8365,91.8543,91.8187,91.8276,3623.0
2019-03-11 12:10:00,102.94,102.94,102.9,102.9,4570.0,91.8097,91.8097,91.7741,91.7741,4570.0
2019-03-11 12:15:00,102.9,102.91,102.87,102.9,3332.0,91.7741,91.783,91.7473,91.7741,3332.0
2019-03-11 12:20:00,102.9,102.9,102.86,102.89,4602.0,91.7741,91.7741,91.7384,91.7652,4602.0
2019-03-11 12:25:00,102.88,102.92,102.87,102.87,2810.0,91.7562,91.7919,91.7473,91.7473,2810.0
2019-03-11 12:30:00,102.89,102.94,102.89,102.89,26842.0,91.7652,91.8097,91.7652,91.7652,26842.0
2019-03-11 12:35:00,102.91,102.93,102.89,102.91,13312.0,91.783,91.8008,91.7652,91.783,13312.0
2019-03-11 12:40:00,102.9,102.91,102.9,102.91,300.0,91.7741,91.783,91.7741,91.783,300.0
2019-03-11 12:45:00,102.95,102.95,102.88,102.89,2023.0,91.8187,91.8187,91.7562,91.7652,2023.0
2019-03-11 12:50:00,102.9,102.94,102.89,102.91,708.0,91.7741,91.8097,91.7652,91.783,708.0
2019-03-11 12:55:00,102.9,102.94,102.9,102.91,879.0,91.7741,91.8097,91.7741,91.783,879.0
2019-03-11 13:00:00,102.92,102.95,102.91,102.94,5931.0,91.7919,91.8187,91.783,91.8097,5931.0
2019-03-11 13:05:00,102.96,103.01,102.96,102.98,5696.0,91.8276,91.8722,91.8276,91.8454,5696.0
2019-03-11 13:10:00,102.99,103.01,102.99,103.01,4585.0,91.8543,91.8722,91.8543,91.8722,4585.0
2019-03-11 13:15:00,103.03,103.09,103.03,103.07,9702.0,91.89,91.9435,91.89,91.9257,9702.0
2019-03-11 13:20:00,103.05,103.07,103.04,103.04,16611.0,91.9079,91.9257,91.8989,91.8989,16611.0
2019-03-11 13:25:00,103.04,103.06,103.03,103.06,892.0,91.8989,91.9168,91.89,91.9168,892.0
2019-03-11 13:30:00,103.09,103.09,103.08,103.09,1700.0,91.9435,91.9435,91.9346,91.9435,1700.0
2019-03-11 13:35:00,103.09,103.13,103.09,103.12,3063.0,91.9435,91.9792,91.9435,91.9703,3063.0
2019-03-11 13:40:00,103.12,103.12,103.09,103.1,5589.0,91.9703,91.9703,91.9435,91.9524,5589.0
2019-03-11 13:45:00,103.09,103.1,103.03,103.04,3143.0,91.9435,91.9524,91.89,91.8989,3143.0
2019-03-11 13:50:00,103.02,103.07,103.02,103.07,5109.0,91.8811,91.9257,91.8811,91.9257,5109.0
2019-03-11 13:55:00,103.05,103.09,103.05,103.09,2887.0,91.9079,91.9435,91.9079,91.9435,2887.0
2019-03-11 14:00:00,103.08,103.09,103.04,103.08,8759.0,91.9346,91.9435,91.8989,91.9346,8759.0
2019-03-11 14:05:00,103.07,103.09,103.03,103.03,4696.0,91.9257,91.9435,91.89,91.89,4696.0
2019-03-11 14:10:00,103.03,103.03,102.99,103.0,7607.0,91.89,91.89,91.8543,91.8633,7607.0
2019-03-11 14:15:00,103.03,103.03,102.99,102.99,14646.0,91.89,91.89,91.8543,91.8543,14646.0
2019-03-11 14:20:00,103.0,103.07,103.0,103.06,3933.0,91.8633,91.9257,91.8633,91.9168,3933.0
2019-03-11 14:25:00,103.05,103.06,103.03,103.05,6425.0,91.9079,91.9168,91.89,91.9079,6425.0
2019-03-11 14:30:00,103.06,103.08,103.04,103.05,14562.0,91.9168,91.9346,91.8989,91.9079,14562.0
2019-03-11 14:35:00,103.06,103.11,103.02,103.09,10981.0,91.9168,91.9614,91.8811,91.9435,10981.0
2019-03-11 14:40:00,103.08,103.1,103.02,103.02,10894.0,91.9346,91.9524,91.8811,91.8811,10894.0
2019-03-11 14:45:00,103.03,103.03,102.99,103.0,6627.0,91.89,91.89,91.8543,91.8633,6627.0
2019-03-11 14:50:00,103.0,103.03,102.97,103.0,5758.0,91.8633,91.89,91.8365,91.8633,5758.0
2019-03-11 14:55:00,103.0,103.05,102.97,103.05,10473.0,91.8633,91.9079,91.8365,91.9079,10473.0
2019-03-11 15:00:00,103.01,103.04,102.99,103.03,8955.0,91.8722,91.8989,91.8543,91.89,8955.0
2019-03-11 15:05:00,103.03,103.09,103.02,103.09,6357.0,91.89,91.9435,91.8811,91.9435,6357.0
2019-03-11 15:10:00,103.08,103.11,103.06,103.1,7152.0,91.9346,91.9614,91.9168,91.9524,7152.0
2019-03-11 15:15:00,103.09,103.11,103.07,103.11,8796.0,91.9435,91.9614,91.9257,91.9614,8796.0
2019-03-11 15:20:00,103.11,103.19,103.1,103.18,15930.0,91.9614,92.0327,91.9524,92.0238,15930.0
2019-03-11 15:25:00,103.17,103.18,103.07,103.1,15289.0,92.0149,92.0238,91.9257,91.9524,15289.0
2019-03-11 15:30:00,103.11,103.2,103.09,103.19,8809.0,91.9614,92.0416,91.9435,92.0327,8809.0
2019-03-11 15:35:00,103.2,103.24,103.17,103.17,61575.0,92.0416,92.0773,92.0149,92.0149,61575.0
2019-03-11 15:40:00,103.17,103.17,103.13,103.17,5919.0,92.0149,92.0149,91.9792,92.0149,5919.0
2019-03-11 15:45:00,103.18,103.24,103.17,103.24,9659.0,92.0238,92.0773,92.0149,92.0773,9659.0
2019-03-11 15:50:00,103.23,103.23,103.16,103.18,18761.0,92.0684,92.0684,92.006,92.0238,18761.0
2019-03-11 15:55:00,103.19,103.25,103.18,103.25,33842.0,92.0327,92.0862,92.0238,92.0862,33842.0
2019-03-12 09:30:00,103.39,103.5,103.39,103.4,17210.0,92.2111,92.3092,92.2111,92.22,17210.0
2019-03-12 09:35:00,103.42,103.53,103.38,103.51,1907.0,92.2378,92.336,92.2022,92.3181,1907.0
2019-03-12 09:40:00,103.46,103.49,103.39,103.39,1560.0,92.2735,92.3003,92.2111,92.2111,1560.0
2019-03-12 09:45:00,103.37,103.43,103.34,103.4,3060.0,92.1933,92.2468,92.1665,92.22,3060.0
2019-03-12 09:50:00,103.41,103.41,103.37,103.41,2140.0,92.2289,92.2289,92.1933,92.2289,2140.0
2019-03-12 09:55:00,103.49,103.49,103.49,103.49,100.0,92.3003,92.3003,92.3003,92.3003,100.0
2019-03-12 10:00:00,103.42,103.44,103.39,103.44,1711.0,92.2378,92.2557,92.2111,92.2557,1711.0
2019-03-12 10:05:00,103.48,103.48,103.41,103.44,2820.0,92.2914,92.2914,92.2289,92.2557,2820.0
2019-03-12 10:10:00,103.44,103.49,103.44,103.44,1641.0,92.2557,92.3003,92.2557,92.2557,1641.0
2019-03-12 10:15:00,103.39,103.47,103.36,103.47,1085.0,92.2111,92.2824,92.1843,92.2824,1085.0
2019-03-12 10:20:00,103.46,103.47,103.44,103.46,1733.0,92.2735,92.2824,92.2557,92.2735,1733.0
2019-03-12 10:25:00,103.46,103.5,103.46,103.5,2093.0,92.2735,92.3092,92.2735,92.3092,2093.0
2019-03-12 10:30:00,103.55,103.61,103.55,103.61,6879.0,92.3538,92.4073,92.3538,92.4073,6879.0
2019-03-12 10:35:00,103.63,103.63,103.53,103.57,12746.0,92.4251,92.4251,92.336,92.3716,12746.0
2019-03-12 10:40:00,103.51,103.52,103.44,103.44,3767.0,92.3181,92.327,92.2557,92.2557,3767.0
2019-03-12 10:45:00,103.41,103.47,103.39,103.47,2266.0,92.2289,92.2824,92.2111,92.2824,2266.0
2019-03-12 10:50:00,103.51,103.54,103.49,103.51,3771.0,92.3181,92.3449,92.3003,92.3181,3771.0
2019-03-12 10:55:00,103.47,103.5,103.45,103.47,7083.0,92.2824,92.3092,92.2646,92.2824,7083.0
2019-03-12 11:00:00,103.45,103.45,103.39,103.39,4944.0,92.2646,92.2646,92.2111,92.2111,4944.0
2019-03-12 11:05:00,103.42,103.46,103.41,103.46,700.0,92.2378,92.2735,92.2289,92.2735,700.0
2019-03-12 11:10:00,103.47,103.47,103.34,103.34,3700.0,92.2824,92.2824,92.1665,92.1665,3700.0
2019-03-12 11:15:00,103.33,103.41,103.32,103.4,1654.0,92.1576,92.2289,92.1487,92.22,1654.0
2019-03-12 11:20:00,103.38,103.41,103.37,103.38,1973.0,92.2022,92.2289,92.1933,92.2022,1973.0
2019-03-12 11:25:00,103.38,103.39,103.33,103.37,7929.0,92.2022,92.2111,92.1576,92.1933,7929.0
2019-03-12 11:30:00,103.34,103.41,103.34,103.41,6266.0,92.1665,92.2289,92.1665,92.2289,6266.0
2019-03-12 11:35:00,103.45,103.53,103.45,103.52,1155.0,92.2646,92.336,92.2646,92.327,1155.0
2019-03-12 11:40:00,103.51,103.56,103.5,103.53,4661.0,92.3181,92.3627,92.3092,92.336,4661.0
2019-03-12 11:45:00,103.53,103.53,103.47,103.49,4031.0,92.336,92.336,92.2824,92.3003,4031.0
2019-03-12 11:50:00,103.51,103.59,103.51,103.58,16259.0,92.3181,92.3895,92.3181,92.3805,16259.0
2019-03-12 11:55:00,103.59,103.62,103.57,103.62,1424.0,92.3895,92.4162,92.3716,92.4162,1424.0
2019-03-12 12:00:00,103.63,103.63,103.52,103.53,9342.0,92.4251,92.4251,92.327,92.336,9342.0
2019-03-12 12:05:00,103.52,103.57,103.5,103.55,2236.0,92.327,92.3716,92.3092,92.3538,2236.0
2019-03-12 12:10:00,103.55,103.6,103.55,103.58,3791.0,92.3538,92.3984,92.3538,92.3805,3791.0
2019-03-12 12:15:00,103.62,103.63,103.61,103.61,1147.0,92.4162,92.4251,92.4073,92.4073,1147.0
2019-03-12 12:20:00,103.61,103.62,103.53,103.57,14169.0,92.4073,92.4162,92.336,92.3716,14169.0
2019-03-12 12:25:00,103.59,103.62,103.58,103.6,4691.0,92.3895,92.4162,92.3805,92.3984,4691.0
2019-03-12 12:30:00,103.58,103.59,103.53,103.53,3338.0,92.3805,92.3895,92.336,92.336,3338.0
2019-03-12 12:35:00,103.56,103.56,103.54,103.54,2018.0,92.3627,92.3627,92.3449,92.3449,2018.0
2019-03-12 12:40:00,103.58,103.6,103.58,103.59,2289.0,92.3805,92.3984,92.3805,92.3895,2289.0
2019-03-12 12:45:00,103.56,103.57,103.54,103.56,2471.0,92.3627,92.3716,92.3449,92.3627,2471.0
2019-03-12 12:50:00,103.52,103.52,103.48,103.48,7270.0,92.327,92.327,92.2914,92.2914,7270.0
2019-03-12 12:55:00,103.51,103.55,103.51,103.55,10855.0,92.3181,92.3538,92.3181,92.3538,10855.0
2019-03-12 13:00:00,103.58,103.59,103.56,103.57,1848.0,92.3805,92.3895,92.3627,92.3716,1848.0
2019-03-12 13:05:00,103.55,103.6,103.54,103.59,2171.0,92.3538,92.3984,92.3449,92.3895,2171.0
2019-03-12 13:10:00,103.58,103.59,103.54,103.55,2353.0,92.3805,92.3895,92.3449,92.3538,2353.0
2019-03-12 13:15:00,103.53,103.55,103.5,103.54,9218.0,92.336,92.3538,92.3092,92.3449,9218.0
2019-03-12 13:20:00,103.55,103.6,103.54,103.58,7973.0,92.3538,92.3984,92.3449,92.3805,7973.0
2019-03-12 13:25:00,103.59,103.61,103.58,103.6,6050.0,92.3895,92.4073,92.3805,92.3984,6050.0
2019-03-12 13:30:00,103.59,103.59,103.54,103.55,1415.0,92.3895,92.3895,92.3449,92.3538,1415.0
2019-03-12 13:35:00,103.58,103.6,103.58,103.6,2558.0,92.3805,92.3984,92.3805,92.3984,2558.0
2019-03-12 13:40:00,103.61,103.65,103.61,103.65,1929.0,92.4073,92.443,92.4073,92.443,1929.0
2019-03-12 13:45:00,103.66,103.7,103.65,103.69,3975.0,92.4519,92.4876,92.443,92.4787,3975.0
2019-03-12 13:50:00,103.7,103.77,103.69,103.75,89165.0,92.4876,92.55,92.4787,92.5322,89165.0
2019-03-12 13:55:00,103.75,103.76,103.7,103.72,18213.0,92.5322,92.5411,92.4876,92.5054,18213.0
2019-03-12 14:00:00,103.72,103.73,103.71,103.72,6283.0,92.5054,92.5143,92.4965,92.5054,6283.0
2019-03-12 14:05:00,103.73,103.73,103.69,103.73,4734.0,92.5143,92.5143,92.4787,92.5143,4734.0
2019-03-12 14:10:00,103.73,103.74,103.73,103.74,4356.0,92.5143,92.5232,92.5143,92.5232,4356.0
2019-03-12 14:15:00,103.74,103.78,103.74,103.78,6681.0,92.5232,92.5589,92.5232,92.5589,6681.0
2019-03-12 14:20:00,103.77,103.77,103.7,103.71,14573.0,92.55,92.55,92.4876,92.4965,14573.0
2019-03-12 14:25:00,103.7,103.7,103.63,103.63,18730.0,92.4876,92.4876,92.4251,92.4251,18730.0
2019-03-12 14:30:00,103.65,103.67,103.63,103.67,5989.0,92.443,92.4608,92.4251,92.4608,5989.0
2019-03-12 14:35:00,103.67,103.68,103.64,103.66,3220.0,92.4608,92.4697,92.4341,92.4519,3220.0
2019-03-12 14:40:00,103.65,103.66,103.63,103.64,6834.0,92.443,92.4519,92.4251,92.4341,6834.0
2019-03-12 14:45:00,103.62,103.66,103.62,103.66,11272.0,92.4162,92.4519,92.4162,92.4519,11272.0
2019-03-12 14:50:00,103.65,103.66,103.61,103.61,7835.0,92.443,92.4519,92.4073,92.4073,7835.0
2019-03-12 14:55:00,103.63,103.67,103.63,103.65,3423.0,92.4251,92.4608,92.4251,92.443,3423.0
2019-03-12 15:00:00,103.65,103.65,103.59,103.62,7858.0,92.443,92.443,92.3895,92.4162,7858.0
2019-03-12 15:05:00,103.63,103.66,103.62,103.65,4424.0,92.4251,92.4519,92.4162,92.443,4424.0
2019-03-12 15:10:00,103.65,103.65,103.54,103.56,17962.0,92.443,92.443,92.3449,92.3627,17962.0
2019-03-12 15:15:00,103.54,103.54,103.45,103.45,20823.0,92.3449,92.3449,92.2646,92.2646,20823.0
2019-03-12 15:20:00,103.45,103.52,103.4,103.51,8531.0,92.2646,92.327,92.22,92.3181,8531.0
2019-03-12 15:25:00,103.52,103.58,103.51,103.55,5696.0,92.327,92.3805,92.3181,92.3538,5696.0
2019-03-12 15:30:00,103.53,103.54,103.49,103.53,3950.0,92.336,92.3449,92.3003,92.336,3950.0
2019-03-12 15:35:00,103.51,103.54,103.49,103.54,4073.0,92.3181,92.3449,92.3003,92.3449,4073.0
2019-03-12 15:40:00,103.52,103.63,103.51,103.63,5417.0,92.327,92.4251,92.3181,92.4251,5417.0
2019-03-12 15:45:00,103.64,103.67,103.57,103.58,10797.0,92.4341,92.4608,92.3716,92.3805,10797.0
2019-03-12 15:50:00,103.57,103.58,103.51,103.51,32495.0,92.3716,92.3805,92.3181,92.3181,32495.0
2019-03-12 15:55:00,103.51,103.54,103.45,103.54,37397.0,92.3181,92.3449,92.2646,92.3449,37397.0
2019-03-13 09:30:00,103.87,103.95,103.82,103.91,18799.0,92.6392,92.7105,92.5946,92.6749,18799.0
2019-03-13 09:35:00,103.93,103.96,103.88,103.95,8412.0,92.6927,92.7195,92.6481,92.7105,8412.0
2019-03-13 09:40:00,103.96,104.0,103.88,104.0,2706.0,92.7195,92.7551,92.6481,92.7551,2706.0
2019-03-13 09:45:00,103.92,103.93,103.89,103.92,5173.0,92.6838,92.6927,92.657,92.6838,5173.0
2019-03-13 09:50:00,103.92,103.97,103.92,103.97,1300.0,92.6838,92.7284,92.6838,92.7284,1300.0
2019-03-13 09:55:00,104.03,104.09,104.03,104.05,3075.0,92.7819,92.8354,92.7819,92.7997,3075.0
2019-03-13 10:00:00,104.09,104.13,104.08,104.1,4535.0,92.8354,92.8711,92.8265,92.8443,4535.0
2019-03-13 10:05:00,104.11,104.13,104.11,104.11,4241.0,92.8532,92.8711,92.8532,92.8532,4241.0
2019-03-13 10:10:00,104.13,104.17,104.11,104.13,2995.0,92.8711,92.9068,92.8532,92.8711,2995.0
2019-03-13 10:15:00,104.13,104.18,104.13,104.16,1349.0,92.8711,92.9157,92.8711,92.8978,1349.0
2019-03-13 10:20:00,104.16,104.19,104.11,104.12,5101.0,92.8978,92.9246,92.8532,92.8622,5101.0
2019-03-13 10:25:00,104.15,104.15,104.11,104.14,1450.0,92.8889,92.8889,92.8532,92.88,1450.0
2019-03-13 10:30:00,104.16,104.21,104.14,104.21,1637.0,92.8978,92.9424,92.88,92.9424,1637.0
2019-03-13 10:35:00,104.23,104.25,104.19,104.19,1201.0,92.9603,92.9781,92.9246,92.9246,1201.0
2019-03-13 10:40:00,104.18,104.19,104.13,104.13,1642.0,92.9157,92.9246,92.8711,92.8711,1642.0
2019-03-13 10:45:00,104.19,104.19,104.14,104.16,14431.0,92.9246,92.9246,92.88,92.8978,14431.0
2019-03-13 10:50:00,104.19,104.28,104.18,104.28,3160.0,92.9246,93.0049,92.9157,93.0049,3160.0
2019-03-13 10:55:00,104.27,104.3,104.25,104.28,7055.0,92.9959,93.0227,92.9781,93.0049,7055.0
2019-03-13 11:00:00,104.29,104.38,104.29,104.34,14921.0,93.0138,93.094,93.0138,93.0584,14921.0
2019-03-13 11:05:00,104.35,104.4,104.33,104.39,847.0,93.0673,93.1119,93.0495,93.103,847.0
2019-03-13 11:10:00,104.38,104.43,104.37,104.39,2748.0,93.094,93.1386,93.0851,93.103,2748.0
2019-03-13 11:15:00,104.41,104.44,104.4,104.41,3474.0,93.1208,93.1476,93.1119,93.1208,3474.0
2019-03-13 11:20:00,104.42,104.45,104.41,104.44,5736.0,93.1297,93.1565,93.1208,93.1476,5736.0
2019-03-13 11:25:00,104.45,104.5,104.44,104.49,3877.0,93.1565,93.2011,93.1476,93.1922,3877.0
2019-03-13 11:30:00,104.5,104.52,104.5,104.52,4301.0,93.2011,93.2189,93.2011,93.2189,4301.0
2019-03-13 11:35:00,104.49,104.53,104.49,104.53,1317.0,93.1922,93.2278,93.1922,93.2278,1317.0
2019-03-13 11:40:00,104.48,104.48,104.41,104.42,5424.0,93.1832,93.1832,93.1208,93.1297,5424.0
2019-03-13 11:45:00,104.43,104.44,104.34,104.35,1479.0,93.1386,93.1476,93.0584,93.0673,1479.0
2019-03-13 11:50:00,104.35,104.38,104.33,104.37,794.0,93.0673,93.094,93.0495,93.0851,794.0
2019-03-13 11:55:00,104.39,104.41,104.38,104.4,8580.0,93.103,93.1208,93.094,93.1119,8580.0
2019-03-13 12:00:00,104.41,104.46,104.38,104.44,14341.0,93.1208,93.1654,93.094,93.1476,14341.0
2019-03-13 12:05:00,104.46,104.47,104.41,104.41,3495.0,93.1654,93.1743,93.1208,93.1208,3495.0
2019-03-13 12:10:00,104.41,104.42,104.4,104.4,1000.0,93.1208,93.1297,93.1119,93.1119,1000.0
2019-03-13 12:15:00,104.39,104.4,104.33,104.33,1846.0,93.103,93.1119,93.0495,93.0495,1846.0
2019-03-13 12:20:00,104.33,104.34,104.28,104.29,4118.0,93.0495,93.0584,93.0049,93.0138,4118.0
2019-03-13 12:25:00,104.3,104.35,104.29,104.34,28344.0,93.0227,93.0673,93.0138,93.0584,28344.0
2019-03-13 12:30:00,104.34,104.35,104.26,104.29,4103.0,93.0584,93.0673,92.987,93.0138,4103.0
2019-03-13 12:35:00,104.3,104.31,104.27,104.28,40940.0,93.0227,93.0316,92.9959,93.0049,40940.0
2019-03-13 12:40:00,104.28,104.35,104.28,104.35,1560.0,93.0049,93.0673,93.0049,93.0673,1560.0
2019-03-13 12:45:00,104.36,104.37,104.32,104.35,97099.0,93.0762,93.0851,93.0405,93.0673,97099.0
2019-03-13 12:50:00,104.37,104.38,104.33,104.35,5305.0,93.0851,93.094,93.0495,93.0673,5305.0
2019-03-13 12:55:00,104.33,104.37,104.31,104.37,2152.0,93.0495,93.0851,93.0316,93.0851,2152.0
2019-03-13 13:00:00,104.4,104.42,104.4,104.42,236.0,93.1119,93.1297,93.1119,93.1297,236.0
2019-03-13 13:05:00,104.42,104.43,104.4,104.4,899.0,93.1297,93.1386,93.1119,93.1119,899.0
2019-03-13 13:10:00,104.4,104.44,104.4,104.43,6318.0,93.1119,93.1476,93.1119,93.1386,6318.0
2019-03-13 13:15:00,104.43,104.46,104.43,104.43,5078.0,93.1386,93.1654,93.1386,93.1386,5078.0
2019-03-13 13:20:00,104.44,104.44,104.4,104.42,3455.0,93.1476,93.1476,93.1119,93.1297,3455.0
2019-03-13 13:25:00,104.42,104.43,104.4,104.41,2099.0,93.1297,93.1386,93.1119,93.1208,2099.0
2019-03-13 13:30:00,104.41,104.42,104.4,104.4,4406.0,93.1208,93.1297,93.1119,93.1119,4406.0
2019-03-13 13:35:00,104.4,104.45,104.4,104.44,3992.0,93.1119,93.1565,93.1119,93.1476,3992.0
2019-03-13 13:40:00,104.44,104.45,104.36,104.36,2271.0,93.1476,93.1565,93.0762,93.0762,2271.0
2019-03-13 13:45:00,104.35,104.37,104.33,104.37,8716.0,93.0673,93.0851,93.0495,93.0851,8716.0
2019-03-13 13:50:00,104.38,104.39,104.36,104.38,23444.0,93.094,93.103,93.0762,93.094,23444.0
2019-03-13 13:55:00,104.38,104.43,104.38,104.43,5104.0,93.094,93.1386,93.094,93.1386,5104.0
2019-03-13 14:00:00,104.43,104.52,104.42,104.5,15715.0,93.1386,93.2189,93.1297,93.2011,15715.0
2019-03-13 14:05:00,104.55,104.55,104.52,104.54,7530.0,93.2457,93.2457,93.2189,93.2367,7530.0
2019-03-13 14:10:00,104.53,104.53,104.47,104.47,4017.0,93.2278,93.2278,93.1743,93.1743,4017.0
2019-03-13 14:15:00,104.48,104.5,104.46,104.49,5719.0,93.1832,93.2011,93.1654,93.1922,5719.0
2019-03-13 14:20:00,104.47,104.48,104.46,104.47,2374.0,93.1743,93.1832,93.1654,93.1743,2374.0
2019-03-13 14:25:00,104.48,104.5,104.45,104.45,8256.0,93.1832,93.2011,93.1565,93.1565,8256.0
2019-03-13 14:30:00,104.43,104.43,104.38,104.42,1871.0,93.1386,93.1386,93.094,93.1297,1871.0
2019-03-13 14:35:00,104.41,104.43,104.4,104.42,4517.0,93.1208,93.1386,93.1119,93.1297,4517.0
2019-03-13 14:40:00,104.42,104.43,104.38,104.38,3927.0,93.1297,93.1386,93.094,93.094,3927.0
2019-03-13 14:45:00,104.37,104.37,104.17,104.2,46634.0,93.0851,93.0851,92.9068,92.9335,46634.0
2019-03-13 14:50:00,104.19,104.26,104.13,104.25,5218.0,92.9246,92.987,92.8711,92.9781,5218.0
2019-03-13 14:55:00,104.22,104.31,104.22,104.3,6136.0,92.9513,93.0316,92.9513,93.0227,6136.0
2019-03-13 15:00:00,104.25,104.29,104.21,104.27,1871.0,92.9781,93.0138,92.9424,92.9959,1871.0
2019-03-13 15:05:00,104.27,104.29,104.19,104.19,1756.0,92.9959,93.0138,92.9246,92.9246,1756.0
2019-03-13 15:10:00,104.19,104.21,104.13,104.15,6445.0,92.9246,92.9424,92.8711,92.8889,6445.0
2019-03-13 15:15:00,104.11,104.2,104.11,104.17,3581.0,92.8532,92.9335,92.8532,92.9068,3581.0
2019-03-13 15:20:00,104.13,104.18,104.1,104.14,23208.0,92.8711,92.9157,92.8443,92.88,23208.0
2019-03-13 15:25:00,104.14,104.22,104.12,104.2,10879.0,92.88,92.9513,92.8622,92.9335,10879.0
2019-03-13 15:30:00,104.13,104.27,104.13,104.25,6032.0,92.8711,92.9959,92.8711,92.9781,6032.0
2019-03-13 15:35:00,104.25,104.31,104.23,104.3,2072.0,92.9781,93.0316,92.9603,93.0227,2072.0
2019-03-13 15:40:00,104.28,104.31,104.23,104.26,24199.0,93.0049,93.0316,92.9603,92.987,24199.0
2019-03-13 15:45:00,104.29,104.31,104.16,104.16,17669.0,93.0138,93.0316,92.8978,92.8978,17669.0
2019-03-13 15:50:00,104.17,104.25,104.16,104.17,34856.0,92.9068,92.9781,92.8978,92.9068,34856.0
2019-03-13 15:55:00,104.2,104.21,104.15,104.17,23311.0,92.9335,92.9424,92.8889,92.9068,23311.0
2019-03-14 09:30:00,104.22,104.36,104.09,104.13,18350.0,92.9513,93.0762,92.8354,92.8711,18350.0
2019-03-14 09:35:00,104.09,104.15,104.09,104.15,4166.0,92.8354,92.8889,92.8354,92.8889,4166.0
2019-03-14 09:40:00,104.17,104.17,104.06,104.06,3533.0,92.9068,92.9068,92.8086,92.8086,3533.0
2019-03-14 09:45:00,104.07,104.16,104.06,104.12,5807.0,92.8176,92.8978,92.8086,92.8622,5807.0
2019-03-14 09:50:00,104.11,104.2,104.08,104.14,3459.0,92.8532,92.9335,92.8265,92.88,3459.0
2019-03-14 09:55:00,104.14,104.17,104.1,104.11,4288.0,92.88,92.9068,92.8443,92.8532,4288.0
2019-03-14 10:00:00,104.1,104.11,103.99,104.0,3886.0,92.8443,92.8532,92.7462,92.7551,3886.0
2019-03-14 10:05:00,103.95,103.96,103.84,103.84,1598.0,92.7105,92.7195,92.6124,92.6124,1598.0
2019-03-14 10:10:00,103.92,103.92,103.89,103.92,1325.0,92.6838,92.6838,92.657,92.6838,1325.0
2019-03-14 10:15:00,103.91,103.95,103.91,103.95,6143.0,92.6749,92.7105,92.6749,92.7105,6143.0
2019-03-14 10:20:00,103.96,104.03,103.96,103.97,6085.0,92.7195,92.7819,92.7195,92.7284,6085.0
2019-03-14 10:25:00,103.99,103.99,103.97,103.97,590.0,92.7462,92.7462,92.7284,92.7284,590.0
2019-03-14 10:30:00,103.97,104.09,103.96,104.04,6252.0,92.7284,92.8354,92.7195,92.7908,6252.0
2019-03-14 10:35:00,104.03,104.05,104.02,104.05,1544.0,92.7819,92.7997,92.773,92.7997,1544.0
2019-03-14 10:40:00,104.03,104.04,104.01,104.01,1700.0,92.7819,92.7908,92.7641,92.7641,1700.0
2019-03-14 10:45:00,103.98,104.02,103.96,103.97,3412.0,92.7373,92.773,92.7195,92.7284,3412.0
2019-03-14 10:50:00,103.99,104.0,103.94,103.98,2738.0,92.7462,92.7551,92.7016,92.7373,2738.0
2019-03-14 10:55:00,103.98,104.02,103.98,104.02,663.0,92.7373,92.773,92.7373,92.773,663.0
2019-03-14 11:00:00,104.04,104.05,103.96,103.98,9900.0,92.7908,92.7997,92.7195,92.7373,9900.0
2019-03-14 11:05:00,104.0,104.02,103.99,104.01,1426.0,92.7551,92.773,92.7462,92.7641,1426.0
2019-03-14 11:10:00,104.02,104.1,104.02,104.08,1144.0,92.773,92.8443,92.773,92.8265,1144.0
2019-03-14 11:15:00,104.1,104.15,104.09,104.1,1463.0,92.8443,92.8889,92.8354,92.8443,1463.0
2019-03-14 11:20:00,104.09,104.1,104.07,104.09,1965.0,92.8354,92.8443,92.8176,92.8354,1965.0
2019-03-14 11:25:00,104.08,104.08,104.03,104.03,2694.0,92.8265,92.8265,92.7819,92.7819,2694.0
2019-03-14 11:30:00,104.04,104.07,103.99,104.07,3837.0,92.7908,92.8176,92.7462,92.8176,3837.0
2019-03-14 11:35:00,104.04,104.08,104.02,104.07,2302.0,92.7908,92.8265,92.773,92.8176,2302.0
2019-03-14 11:40:00,104.09,104.14,104.06,104.14,3640.0,92.8354,92.88,92.8086,92.88,3640.0
2019-03-14 11:45:00,104.13,104.18,104.11,104.17,2392.0,92.8711,92.9157,92.8532,92.9068,2392.0
2019-03-14 11:50:00,104.21,104.22,104.18,104.18,7697.0,92.9424,92.9513,92.9157,92.9157,7697.0
2019-03-14 11:55:00,104.16,104.21,104.15,104.15,4290.0,92.8978,92.9424,92.8889,92.8889,4290.0
2019-03-14 12:00:00,104.15,104.17,104.13,104.14,2751.0,92.8889,92.9068,92.8711,92.88,2751.0
2019-03-14 12:05:00,104.13,104.16,104.13,104.16,2268.0,92.8711,92.8978,92.8711,92.8978,2268.0
2019-03-14 12:10:00,104.16,104.17,104.13,104.13,1311.0,92.8978,92.9068,92.8711,92.8711,1311.0
2019-03-14 12:15:00,104.14,104.18,104.13,104.15,3816.0,92.88,92.9157,92.8711,92.8889,3816.0
2019-03-14 12:20:00,104.15,104.15,104.04,104.04,7308.0,92.8889,92.8889,92.7908,92.7908,7308.0
2019-03-14 12:25:00,104.05,104.09,104.04,104.09,9287.0,92.7997,92.8354,92.7908,92.8354,9287.0
2019-03-14 12:30:00,104.11,104.13,104.11,104.13,1033.0,92.8532,92.8711,92.8532,92.8711,1033.0
2019-03-14 12:35:00,104.11,104.14,104.11,104.11,2788.0,92.8532,92.88,92.8532,92.8532,2788.0
2019-03-14 12:40:00,104.13,104.14,104.13,104.14,2112.0,92.8711,92.88,92.8711,92.88,2112.0
2019-03-14 12:45:00,104.15,104.16,104.13,104.16,8223.0,92.8889,92.8978,92.8711,92.8978,8223.0
2019-03-14 12:50:00,104.14,104.16,104.09,104.09,4983.0,92.88,92.8978,92.8354,92.8354,4983.0
2019-03-14 12:55:00,104.09,104.09,104.06,104.08,1083.0,92.8354,92.8354,92.8086,92.8265,1083.0
2019-03-14 13:00:00,104.07,104.07,104.05,104.05,4066.0,92.8176,92.8176,92.7997,92.7997,4066.0
2019-03-14 13:05:00,104.05,104.06,104.0,104.04,12594.0,92.7997,92.8086,92.7551,92.7908,12594.0
2019-03-14 13:10:00,104.04,104.06,104.03,104.06,2395.0,92.7908,92.8086,92.7819,92.8086,2395.0
2019-03-14 13:15:00,104.05,104.06,104.03,104.04,4219.0,92.7997,92.8086,92.7819,92.7908,4219.0
2019-03-14 13:20:00,104.05,104.05,104.0,104.01,3247.0,92.7997,92.7997,92.7551,92.7641,3247.0
2019-03-14 13:25:00,104.0,104.01,103.98,104.01,2048.0,92.7551,92.7641,92.7373,92.7641,2048.0
2019-03-14 13:30:00,104.02,104.04,104.0,104.01,2800.0,92.773,92.7908,92.7551,92.7641,2800.0
2019-03-14 13:35:00,103.99,104.01,103.97,103.99,1619.0,92.7462,92.7641,92.7284,92.7462,1619.0
2019-03-14 13:40:00,103.98,103.99,103.93,103.94,1888.0,92.7373,92.7462,92.6927,92.7016,1888.0
2019-03-14 13:45:00,103.94,103.94,103.92,103.93,706.0,92.7016,92.7016,92.6838,92.6927,706.0
2019-03-14 13:50:00,103.94,103.94,103.86,103.87,2419.0,92.7016,92.7016,92.6303,92.6392,2419.0
2019-03-14 13:55:00,103.87,103.92,103.87,103.92,1715.0,92.6392,92.6838,92.6392,92.6838,1715.0
2019-03-14 14:00:00,103.91,103.92,103.88,103.88,915.0,92.6749,92.6838,92.6481,92.6481,915.0
2019-03-14 14:05:00,103.92,103.93,103.9,103.93,1538.0,92.6838,92.6927,92.6659,92.6927,1538.0
2019-03-14 14:10:00,103.91,103.91,103.89,103.89,4122.0,92.6749,92.6749,92.657,92.657,4122.0
2019-03-14 14:15:00,103.89,103.94,103.88,103.94,9022.0,92.657,92.7016,92.6481,92.7016,9022.0
2019-03-14 14:20:00,103.93,103.98,103.93,103.98,4576.0,92.6927,92.7373,92.6927,92.7373,4576.0
2019-03-14 14:25:00,103.98,103.98,103.96,103.97,1247.0,92.7373,92.7373,92.7195,92.7284,1247.0
2019-03-14 14:30:00,103.96,103.97,103.91,103.92,2548.0,92.7195,92.7284,92.6749,92.6838,2548.0
2019-03-14 14:35:00,103.92,103.93,103.89,103.9,1263.0,92.6838,92.6927,92.657,92.6659,1263.0
2019-03-14 14:40:00,103.9,103.94,103.89,103.94,1300.0,92.6659,92.7016,92.657,92.7016,1300.0
2019-03-14 14:45:00,103.94,103.95,103.92,103.92,1841.0,92.7016,92.7105,92.6838,92.6838,1841.0
2019-03-14 14:50:00,103.89,103.94,103.87,103.89,6437.0,92.657,92.7016,92.6392,92.657,6437.0
2019-03-14 14:55:00,103.93,103.99,103.93,103.98,5257.0,92.6927,92.7462,92.6927,92.7373,5257.0
2019-03-14 15:00:00,103.97,104.01,103.95,104.01,5275.0,92.7284,92.7641,92.7105,92.7641,5275.0
2019-03-14 15:05:00,104.02,104.03,104.01,104.03,300.0,92.773,92.7819,92.7641,92.7819,300.0
2019-03-14 15:10:00,104.06,104.06,104.0,104.0,3096.0,92.8086,92.8086,92.7551,92.7551,3096.0
2019-03-14 15:15:00,104.02,104.03,103.99,104.0,1974.0,92.773,92.7819,92.7462,92.7551,1974.0
2019-03-14 15:20:00,103.99,104.0,103.98,103.99,2208.0,92.7462,92.7551,92.7373,92.7462,2208.0
2019-03-14 15:25:00,104.0,104.03,103.99,104.03,1429.0,92.7551,92.7819,92.7462,92.7819,1429.0
2019-03-14 15:30:00,104.06,104.08,104.04,104.06,2849.0,92.8086,92.8265,92.7908,92.8086,2849.0
2019-03-14 15:35:00,104.06,104.13,104.06,104.13,3725.0,92.8086,92.8711,92.8086,92.8711,3725.0
2019-03-14 15:40:00,104.14,104.16,104.12,104.16,7244.0,92.88,92.8978,92.8622,92.8978,7244.0
2019-03-14 15:45:00,104.14,104.14,104.1,104.1,9012.0,92.88,92.88,92.8443,92.8443,9012.0
2019-03-14 15:50:00,104.12,104.13,104.09,104.09,5876.0,92.8622,92.8711,92.8354,92.8354,5876.0
2019-03-14 15:55:00,104.08,104.08,104.01,104.05,5754.0,92.8265,92.8265,92.7641,92.7997,5754.0
2019-03-15 09:30:00,104.18,104.26,104.11,104.25,17711.0,92.9157,92.987,92.8532,92.9781,17711.0
2019-03-15 09:35:00,104.28,104.34,104.27,104.31,6034.0,93.0049,93.0584,92.9959,93.0316,6034.0
2019-03-15 09:40:00,104.33,104.37,104.32,104.37,3753.0,93.0495,93.0851,93.0405,93.0851,3753.0
2019-03-15 09:45:00,104.4,104.49,104.4,104.49,5014.0,93.1119,93.1922,93.1119,93.1922,5014.0
2019-03-15 09:50:00,104.48,104.53,104.47,104.5,2295.0,93.1832,93.2278,93.1743,93.2011,2295.0
2019-03-15 09:55:00,104.48,104.48,104.39,104.42,2855.0,93.1832,93.1832,93.103,93.1297,2855.0
2019-03-15 10:00:00,104.41,104.41,104.28,104.34,5357.0,93.1208,93.1208,93.0049,93.0584,5357.0
2019-03-15 10:05:00,104.36,104.38,104.3,104.3,4372.0,93.0762,93.094,93.0227,93.0227,4372.0
2019-03-15 10:10:00,104.31,104.34,104.27,104.33,5462.0,93.0316,93.0584,92.9959,93.0495,5462.0
2019-03-15 10:15:00,104.3,104.32,104.25,104.32,6340.0,93.0227,93.0405,92.9781,93.0405,6340.0
2019-03-15 10:20:00,104.33,104.39,104.33,104.35,2985.0,93.0495,93.103,93.0495,93.0673,2985.0
2019-03-15 10:25:00,104.36,104.37,104.32,104.37,5138.0,93.0762,93.0851,93.0405,93.0851,5138.0
2019-03-15 10:30:00,104.43,104.43,104.35,104.36,8883.0,93.1386,93.1386,93.0673,93.0762,8883.0
2019-03-15 10:35:00,104.34,104.34,104.27,104.31,1265.0,93.0584,93.0584,92.9959,93.0316,1265.0
2019-03-15 10:40:00,104.28,104.32,104.26,104.3,1421.0,93.0049,93.0405,92.987,93.0227,1421.0
2019-03-15 10:45:00,104.31,104.34,104.23,104.26,1531.0,93.0316,93.0584,92.9603,92.987,1531.0
2019-03-15 10:50:00,104.27,104.28,104.24,104.27,1243.0,92.9959,93.0049,92.9692,92.9959,1243.0
2019-03-15 10:55:00,104.28,104.34,104.26,104.32,8158.0,93.0049,93.0584,92.987,93.0405,8158.0
2019-03-15 11:00:00,104.32,104.35,104.27,104.34,7432.0,93.0405,93.0673,92.9959,93.0584,7432.0
2019-03-15 11:05:00,104.33,104.37,104.32,104.36,1196.0,93.0495,93.0851,93.0405,93.0762,1196.0
2019-03-15 11:10:00,104.34,104.35,104.32,104.35,1969.0,93.0584,93.0673,93.0405,93.0673,1969.0
2019-03-15 11:15:00,104.37,104.42,104.36,104.4,5011.0,93.0851,93.1297,93.0762,93.1119,5011.0
2019-03-15 11:20:00,104.41,104.42,104.37,104.41,1536.0,93.1208,93.1297,93.0851,93.1208,1536.0
2019-03-15 11:25:00,104.39,104.4,104.37,104.38,1617.0,93.103,93.1119,93.0851,93.094,1617.0
2019-03-15 11:30:00,104.38,104.38,104.29,104.29,1015.0,93.094,93.094,93.0138,93.0138,1015.0
2019-03-15 11:35:00,104.32,104.33,104.28,104.29,6312.0,93.0405,93.0495,93.0049,93.0138,6312.0
2019-03-15 11:40:00,104.29,104.35,104.28,104.34,8354.0,93.0138,93.0673,93.0049,93.0584,8354.0
2019-03-15 11:45:00,104.34,104.53,104.33,104.53,19394.0,93.0584,93.2278,93.0495,93.2278,19394.0
2019-03-15 11:50:00,104.54,104.55,104.46,104.46,5480.0,93.2367,93.2457,93.1654,93.1654,5480.0
2019-03-15 11:55:00,104.47,104.49,104.44,104.49,4207.0,93.1743,93.1922,93.1476,93.1922,4207.0
2019-03-15 12:00:00,104.44,104.5,104.44,104.47,2849.0,93.1476,93.2011,93.1476,93.1743,2849.0
2019-03-15 12:05:00,104.48,104.54,104.48,104.54,5997.0,93.1832,93.2367,93.1832,93.2367,5997.0
2019-03-15 12:10:00,104.56,104.62,104.54,104.61,4550.0,93.2546,93.3081,93.2367,93.2992,4550.0
2019-03-15 12:15:00,104.61,104.62,104.56,104.59,12804.0,93.2992,93.3081,93.2546,93.2813,12804.0
2019-03-15 12:20:00,104.6,104.64,104.59,104.63,8005.0,93.2903,93.3259,93.2813,93.317,8005.0
2019-03-15 12:25:00,104.62,104.63,104.58,104.6,3857.0,93.3081,93.317,93.2724,93.2903,3857.0
2019-03-15 12:30:00,104.61,104.66,104.61,104.65,2355.0,93.2992,93.3438,93.2992,93.3349,2355.0
2019-03-15 12:35:00,104.64,104.68,104.63,104.67,2112.0,93.3259,93.3616,93.317,93.3527,2112.0
2019-03-15 12:40:00,104.68,104.7,104.65,104.69,3454.0,93.3616,93.3794,93.3349,93.3705,3454.0
2019-03-15 12:45:00,104.69,104.71,104.67,104.7,1522.0,93.3705,93.3884,93.3527,93.3794,1522.0
2019-03-15 12:50:00,104.71,104.77,104.68,104.71,7360.0,93.3884,93.4419,93.3616,93.3884,7360.0
2019-03-15 12:55:00,104.71,104.71,104.65,104.65,13996.0,93.3884,93.3884,93.3349,93.3349,13996.0
2019-03-15 13:00:00,104.68,104.68,104.66,104.66,257.0,93.3616,93.3616,93.3438,93.3438,257.0
2019-03-15 13:05:00,104.7,104.7,104.66,104.67,6709.0,93.3794,93.3794,93.3438,93.3527,6709.0
2019-03-15 13:10:00,104.69,104.69,104.66,104.68,2602.0,93.3705,93.3705,93.3438,93.3616,2602.0
2019-03-15 13:15:00,104.67,104.68,104.62,104.62,2661.0,93.3527,93.3616,93.3081,93.3081,2661.0
2019-03-15 13:20:00,104.62,104.62,104.59,104.61,1864.0,93.3081,93.3081,93.2813,93.2992,1864.0
2019-03-15 13:25:00,104.6,104.6,104.57,104.58,1315.0,93.2903,93.2903,93.2635,93.2724,1315.0
2019-03-15 13:30:00,104.59,104.6,104.57,104.57,3729.0,93.2813,93.2903,93.2635,93.2635,3729.0
2019-03-15 13:35:00,104.57,104.59,104.57,104.57,3339.0,93.2635,93.2813,93.2635,93.2635,3339.0
2019-03-15 13:40:00,104.57,104.62,104.56,104.6,3676.0,93.2635,93.3081,93.2546,93.2903,3676.0
2019-03-15 13:45:00,104.6,104.63,104.59,104.61,15544.0,93.2903,93.317,93.2813,93.2992,15544.0
2019-03-15 13:50:00,104.6,104.62,104.57,104.57,3431.0,93.2903,93.3081,93.2635,93.2635,3431.0
2019-03-15 13:55:00,104.54,104.55,104.52,104.53,4231.0,93.2367,93.2457,93.2189,93.2278,4231.0
2019-03-15 14:00:00,104.55,104.55,104.53,104.54,2105.0,93.2457,93.2457,93.2278,93.2367,2105.0
2019-03-15 14:05:00,104.54,104.54,104.51,104.51,5107.0,93.2367,93.2367,93.21,93.21,5107.0
2019-03-15 14:10:00,104.49,104.52,104.47,104.48,35639.0,93.1922,93.2189,93.1743,93.1832,35639.0
2019-03-15 14:15:00,104.48,104.48,104.46,104.46,7113.0,93.1832,93.1832,93.1654,93.1654,7113.0
2019-03-15 14:20:00,104.45,104.45,104.4,104.42,8521.0,93.1565,93.1565,93.1119,93.1297,8521.0
2019-03-15 14:25:00,104.41,104.45,104.41,104.41,2593.0,93.1208,93.1565,93.1208,93.1208,2593.0
2019-03-15 14:30:00,104.42,104.46,104.42,104.45,6555.0,93.1297,93.1654,93.1297,93.1565,6555.0
2019-03-15 14:35:00,104.45,104.5,104.44,104.49,10984.0,93.1565,93.2011,93.1476,93.1922,10984.0
2019-03-15 14:40:00,104.49,104.52,104.48,104.49,3888.0,93.1922,93.2189,93.1832,93.1922,3888.0
2019-03-15 14:45:00,104.48,104.49,104.47,104.48,2329.0,93.1832,93.1922,93.1743,93.1832,2329.0
2019-03-15 14:50:00,104.49,104.49,104.43,104.45,5081.0,93.1922,93.1922,93.1386,93.1565,5081.0
2019-03-15 14:55:00,104.46,104.46,104.44,104.45,1915.0,93.1654,93.1654,93.1476,93.1565,1915.0
2019-03-15 15:00:00,104.44,104.45,104.41,104.42,6020.0,93.1476,93.1565,93.1208,93.1297,6020.0
2019-03-15 15:05:00,104.43,104.43,104.39,104.4,2884.0,93.1386,93.1386,93.103,93.1119,2884.0
2019-03-15 15:10:00,104.38,104.39,104.36,104.37,3165.0,93.094,93.103,93.0762,93.0851,3165.0
2019-03-15 15:15:00,104.37,104.41,104.36,104.4,3299.0,93.0851,93.1208,93.0762,93.1119,3299.0
2019-03-15 15:20:00,104.39,104.47,104.38,104.46,3856.0,93.103,93.1743,93.094,93.1654,3856.0
2019-03-15 15:25:00,104.47,104.48,104.45,104.46,2936.0,93.1743,93.1832,93.1565,93.1654,2936.0
2019-03-15 15:30:00,104.45,104.45,104.38,104.39,3398.0,93.1565,93.1565,93.094,93.103,3398.0
2019-03-15 15:35:00,104.38,104.39,104.32,104.34,7179.0,93.094,93.103,93.0405,93.0584,7179.0
2019-03-15 15:40:00,104.37,104.43,104.37,104.42,4864.0,93.0851,93.1386,93.0851,93.1297,4864.0
2019-03-15 15:45:00,104.4,104.4,104.34,104.37,2576.0,93.1119,93.1119,93.0584,93.0851,2576.0
2019-03-15 15:50:00,104.37,104.37,104.22,104.23,8603.0,93.0851,93.0851,92.9513,92.9603,8603.0
2019-03-15 15:55:00,104.24,104.41,104.24,104.4,31280.0,92.9692,93.1208,92.9692,93.1119,31280.0
2019-03-18 09:30:00,104.09,104.21,103.73,104.19,23513.0,93.2608,93.3683,92.9383,93.3504,23513.0
2019-03-18 09:35:00,104.21,104.21,104.12,104.16,3802.0,93.3683,93.3683,93.2877,93.3235,3802.0
2019-03-18 09:40:00,104.18,104.34,104.18,104.34,2994.0,93.3415,93.4848,93.3415,93.4848,2994.0
2019-03-18 09:45:00,104.33,104.41,104.29,104.33,3623.0,93.4758,93.5475,93.44,93.4758,3623.0
2019-03-18 09:50:00,104.37,104.39,104.35,104.35,1046.0,93.5117,93.5296,93.4938,93.4938,1046.0
2019-03-18 09:55:00,104.37,104.4,104.34,104.39,4208.0,93.5117,93.5386,93.4848,93.5296,4208.0
2019-03-18 10:00:00,104.44,104.47,104.41,104.47,8537.0,93.5744,93.6013,93.5475,93.6013,8537.0
2019-03-18 10:05:00,104.45,104.45,104.42,104.44,1520.0,93.5834,93.5834,93.5565,93.5744,1520.0
2019-03-18 10:10:00,104.44,104.47,104.3,104.3,4297.0,93.5744,93.6013,93.449,93.449,4297.0
2019-03-18 10:15:00,104.31,104.35,104.28,104.35,5114.0,93.4579,93.4938,93.4311,93.4938,5114.0
2019-03-18 10:20:00,104.34,104.36,104.34,104.35,935.0,93.4848,93.5027,93.4848,93.4938,935.0
2019-03-18 10:25:00,104.33,104.38,104.32,104.35,10513.0,93.4758,93.5206,93.4669,93.4938,10513.0
2019-03-18 10:30:00,104.34,104.36,104.34,104.35,511.0,93.4848,93.5027,93.4848,93.4938,511.0
2019-03-18 10:35:00,104.36,104.36,104.28,104.28,1756.0,93.5027,93.5027,93.4311,93.4311,1756.0
2019-03-18 10:40:00,104.29,104.33,104.27,104.31,5659.0,93.44,93.4758,93.4221,93.4579,5659.0
2019-03-18 10:45:00,104.33,104.42,104.28,104.42,3146.0,93.4758,93.5565,93.4311,93.5565,3146.0
2019-03-18 10:50:00,104.43,104.48,104.42,104.43,4809.0,93.5654,93.6102,93.5565,93.5654,4809.0
2019-03-18 10:55:00,104.4,104.45,104.4,104.45,1911.0,93.5386,93.5834,93.5386,93.5834,1911.0
2019-03-18 11:00:00,104.42,104.45,104.42,104.42,1938.0,93.5565,93.5834,93.5565,93.5565,1938.0
2019-03-18 11:05:00,104.43,104.45,104.43,104.44,1551.0,93.5654,93.5834,93.5654,93.5744,1551.0
2019-03-18 11:10:00,104.43,104.43,104.36,104.39,1571.0,93.5654,93.5654,93.5027,93.5296,1571.0
2019-03-18 11:15:00,104.34,104.36,104.24,104.26,5376.0,93.4848,93.5027,93.3952,93.4131,5376.0
2019-03-18 11:20:00,104.24,104.24,104.09,104.1,6754.0,93.3952,93.3952,93.2608,93.2698,6754.0
2019-03-18 11:25:00,104.1,104.1,104.04,104.07,5986.0,93.2698,93.2698,93.216,93.2429,5986.0
2019-03-18 11:30:00,104.07,104.07,103.99,104.01,13632.0,93.2429,93.2429,93.1712,93.1891,13632.0
2019-03-18 11:35:00,103.99,104.02,103.96,104.02,4563.0,93.1712,93.1981,93.1443,93.1981,4563.0
2019-03-18 11:40:00,104.02,104.07,104.02,104.02,4362.0,93.1981,93.2429,93.1981,93.1981,4362.0
2019-03-18 11:45:00,104.01,104.07,104.01,104.07,8221.0,93.1891,93.2429,93.1891,93.2429,8221.0
2019-03-18 11:50:00,104.1,104.12,104.04,104.04,1046.0,93.2698,93.2877,93.216,93.216,1046.0
2019-03-18 11:55:00,104.06,104.09,104.03,104.04,48109.0,93.2339,93.2608,93.2071,93.216,48109.0
2019-03-18 12:00:00,104.05,104.07,104.0,104.04,4287.0,93.225,93.2429,93.1802,93.216,4287.0
2019-03-18 12:05:00,104.02,104.03,103.98,104.0,14270.0,93.1981,93.2071,93.1623,93.1802,14270.0
2019-03-18 12:10:00,104.0,104.03,103.97,104.03,3724.0,93.1802,93.2071,93.1533,93.2071,3724.0
2019-03-18 12:15:00,104.02,104.04,104.01,104.01,36406.0,93.1981,93.216,93.1891,93.1891,36406.0
2019-03-18 12:20:00,104.0,104.09,104.0,104.04,29017.0,93.1802,93.2608,93.1802,93.216,29017.0
2019-03-18 12:25:00,104.04,104.07,104.03,104.05,5889.0,93.216,93.2429,93.2071,93.225,5889.0
2019-03-18 12:30:00,104.05,104.05,103.98,104.0,2867.0,93.225,93.225,93.1623,93.1802,2867.0
2019-03-18 12:35:00,104.01,104.09,104.0,104.08,1406.0,93.1891,93.2608,93.1802,93.2519,1406.0
2019-03-18 12:40:00,104.07,104.1,104.07,104.09,3125.0,93.2429,93.2698,93.2429,93.2608,3125.0
2019-03-18 12:45:00,104.1,104.15,104.1,104.15,1130.0,93.2698,93.3146,93.2698,93.3146,1130.0
2019-03-18 12:50:00,104.14,104.2,104.12,104.2,7848.0,93.3056,93.3594,93.2877,93.3594,7848.0
2019-03-18 12:55:00,104.19,104.2,104.14,104.16,12778.0,93.3504,93.3594,93.3056,93.3235,12778.0
2019-03-18 13:00:00,104.17,104.17,104.15,104.16,2692.0,93.3325,93.3325,93.3146,93.3235,2692.0
2019-03-18 13:05:00,104.16,104.2,104.14,104.2,1925.0,93.3235,93.3594,93.3056,93.3594,1925.0
2019-03-18 13:10:00,104.18,104.22,104.17,104.21,11652.0,93.3415,93.3773,93.3325,93.3683,11652.0
2019-03-18 13:15:00,104.19,104.19,104.15,104.17,7610.0,93.3504,93.3504,93.3146,93.3325,7610.0
2019-03-18 13:20:00,104.18,104.18,104.16,104.17,2168.0,93.3415,93.3415,93.3235,93.3325,2168.0
2019-03-18 13:25:00,104.19,104.22,104.19,104.19,500.0,93.3504,93.3773,93.3504,93.3504,500.0
2019-03-18 13:30:00,104.18,104.19,104.16,104.17,1833.0,93.3415,93.3504,93.3235,93.3325,1833.0
2019-03-18 13:35:00,104.17,104.19,104.17,104.19,3588.0,93.3325,93.3504,93.3325,93.3504,3588.0
2019-03-18 13:40:00,104.19,104.24,104.18,104.24,2815.0,93.3504,93.3952,93.3415,93.3952,2815.0
2019-03-18 13:45:00,104.26,104.26,104.21,104.22,4407.0,93.4131,93.4131,93.3683,93.3773,4407.0
2019-03-18 13:50:00,104.23,104.25,104.22,104.24,1868.0,93.3863,93.4042,93.3773,93.3952,1868.0
2019-03-18 13:55:00,104.25,104.25,104.21,104.22,2601.0,93.4042,93.4042,93.3683,93.3773,2601.0
2019-03-18 14:00:00,104.23,104.26,104.2,104.22,6395.0,93.3863,93.4131,93.3594,93.3773,6395.0
2019-03-18 14:05:00,104.22,104.23,104.21,104.21,2042.0,93.3773,93.3863,93.3683,93.3683,2042.0
2019-03-18 14:10:00,104.24,104.24,104.19,104.19,5787.0,93.3952,93.3952,93.3504,93.3504,5787.0
2019-03-18 14:15:00,104.19,104.22,104.19,104.19,3565.0,93.3504,93.3773,93.3504,93.3504,3565.0
2019-03-18 14:20:00,104.2,104.22,104.18,104.21,4604.0,93.3594,93.3773,93.3415,93.3683,4604.0
2019-03-18 14:25:00,104.22,104.25,104.21,104.23,9158.0,93.3773,93.4042,93.3683,93.3863,9158.0
2019-03-18 14:30:00,104.23,104.24,104.2,104.22,9541.0,93.3863,93.3952,93.3594,93.3773,9541.0
2019-03-18 14:35:00,104.23,104.28,104.22,104.25,32295.0,93.3863,93.4311,93.3773,93.4042,32295.0
2019-03-18 14:40:00,104.25,104.3,104.24,104.28,5340.0,93.4042,93.449,93.3952,93.4311,5340.0
2019-03-18 14:45:00,104.29,104.31,104.28,104.29,2890.0,93.44,93.4579,93.4311,93.44,2890.0
2019-03-18 14:50:00,104.27,104.27,104.26,104.27,1489.0,93.4221,93.4221,93.4131,93.4221,1489.0
2019-03-18 14:55:00,104.26,104.27,104.24,104.24,3264.0,93.4131,93.4221,93.3952,93.3952,3264.0
2019-03-18 15:00:00,104.25,104.25,104.2,104.21,1953.0,93.4042,93.4042,93.3594,93.3683,1953.0
2019-03-18 15:05:00,104.2,104.2,104.19,104.19,2424.0,93.3594,93.3594,93.3504,93.3504,2424.0
2019-03-18 15:10:00,104.21,104.22,104.16,104.17,1388.0,93.3683,93.3773,93.3235,93.3325,1388.0
2019-03-18 15:15:00,104.18,104.24,104.18,104.24,10400.0,93.3415,93.3952,93.3415,93.3952,10400.0
2019-03-18 15:20:00,104.25,104.25,104.22,104.23,3121.0,93.4042,93.4042,93.3773,93.3863,3121.0
2019-03-18 15:25:00,104.2,104.23,104.2,104.21,2142.0,93.3594,93.3863,93.3594,93.3683,2142.0
2019-03-18 15:30:00,104.22,104.29,104.22,104.25,4588.0,93.3773,93.44,93.3773,93.4042,4588.0
2019-03-18 15:35:00,104.26,104.26,104.22,104.23,2735.0,93.4131,93.4131,93.3773,93.3863,2735.0
2019-03-18 15:40:00,104.23,104.37,104.22,104.37,12698.0,93.3863,93.5117,93.3773,93.5117,12698.0
2019-03-18 15:45:00,104.39,104.45,104.39,104.45,24385.0,93.5296,93.5834,93.5296,93.5834,24385.0
2019-03-18 15:50:00,104.44,104.44,104.39,104.39,26100.0,93.5744,93.5744,93.5296,93.5296,26100.0
2019-03-18 15:55:00,104.38,104.4,104.36,104.4,13997.0,93.5206,93.5386,93.5027,93.5386,13997.0
2019-03-19 09:30:00,104.74,104.88,104.74,104.8,19002.0,93.8432,93.9686,93.8432,93.897,19002.0
2019-03-19 09:35:00,104.82,104.84,104.79,104.83,4679.0,93.9149,93.9328,93.888,93.9238,4679.0
2019-03-19 09:40:00,104.78,104.78,104.73,104.76,6182.0,93.879,93.879,93.8342,93.8611,6182.0
2019-03-19 09:45:00,104.81,104.84,104.75,104.84,1805.0,93.9059,93.9328,93.8522,93.9328,1805.0
2019-03-19 09:50:00,104.84,104.85,104.75,104.75,10564.0,93.9328,93.9418,93.8522,93.8522,10564.0
2019-03-19 09:55:00,104.76,104.79,104.7,104.73,6452.0,93.8611,93.888,93.8074,93.8342,6452.0
2019-03-19 10:00:00,104.73,104.8,104.73,104.75,2652.0,93.8342,93.897,93.8342,93.8522,2652.0
2019-03-19 10:05:00,104.77,104.81,104.74,104.76,3581.0,93.8701,93.9059,93.8432,93.8611,3581.0
2019-03-19 10:10:00,104.81,104.83,104.8,104.83,2253.0,93.9059,93.9238,93.897,93.9238,2253.0
2019-03-19 10:15:00,104.8,104.89,104.8,104.89,1420.0,93.897,93.9776,93.897,93.9776,1420.0
2019-03-19 10:20:00,104.86,104.86,104.82,104.83,2996.0,93.9507,93.9507,93.9149,93.9238,2996.0
2019-03-19 10:25:00,104.81,104.81,104.7,104.73,4715.0,93.9059,93.9059,93.8074,93.8342,4715.0
2019-03-19 10:30:00,104.72,104.77,104.71,104.75,20569.0,93.8253,93.8701,93.8163,93.8522,20569.0
2019-03-19 10:35:00,104.79,104.83,104.78,104.82,4525.0,93.888,93.9238,93.879,93.9149,4525.0
2019-03-19 10:40:00,104.8,104.82,104.75,104.76,34052.0,93.897,93.9149,93.8522,93.8611,34052.0
2019-03-19 10:45:00,104.72,104.76,104.72,104.74,5737.0,93.8253,93.8611,93.8253,93.8432,5737.0
2019-03-19 10:50:00,104.74,104.74,104.71,104.72,9304.0,93.8432,93.8432,93.8163,93.8253,9304.0
2019-03-19 10:55:00,104.68,104.69,104.61,104.61,1356.0,93.7894,93.7984,93.7267,93.7267,1356.0
2019-03-19 11:00:00,104.59,104.67,104.59,104.67,2509.0,93.7088,93.7805,93.7088,93.7805,2509.0
2019-03-19 11:05:00,104.67,104.67,104.64,104.64,3194.0,93.7805,93.7805,93.7536,93.7536,3194.0
2019-03-19 11:10:00,104.64,104.72,104.6,104.7,1631.0,93.7536,93.8253,93.7178,93.8074,1631.0
2019-03-19 11:15:00,104.71,104.71,104.65,104.68,2345.0,93.8163,93.8163,93.7626,93.7894,2345.0
2019-03-19 11:20:00,104.7,104.73,104.69,104.71,15144.0,93.8074,93.8342,93.7984,93.8163,15144.0
2019-03-19 11:25:00,104.71,104.76,104.7,104.71,3613.0,93.8163,93.8611,93.8074,93.8163,3613.0
2019-03-19 11:30:00,104.69,104.74,104.67,104.73,3615.0,93.7984,93.8432,93.7805,93.8342,3615.0
2019-03-19 11:35:00,104.76,104.78,104.73,104.76,1563.0,93.8611,93.879,93.8342,93.8611,1563.0
2019-03-19 11:40:00,104.77,104.78,104.76,104.77,1021.0,93.8701,93.879,93.8611,93.8701,1021.0
2019-03-19 11:45:00,104.77,104.88,104.76,104.87,4167.0,93.8701,93.9686,93.8611,93.9597,4167.0
2019-03-19 11:50:00,104.91,104.92,104.86,104.87,1032.0,93.9955,94.0045,93.9507,93.9597,1032.0
2019-03-19 11:55:00,104.88,104.99,104.88,104.99,13686.0,93.9686,94.0672,93.9686,94.0672,13686.0
2019-03-19 12:00:00,105.0,105.05,104.98,104.99,12465.0,94.0761,94.1209,94.0582,94.0672,12465.0
2019-03-19 12:05:00,105.02,105.04,104.98,104.99,4070.0,94.0941,94.112,94.0582,94.0672,4070.0
2019-03-19 12:10:00,105.0,105.04,104.99,105.02,15884.0,94.0761,94.112,94.0672,94.0941,15884.0
2019-03-19 12:15:00,105.02,105.02,104.98,104.99,2617.0,94.0941,94.0941,94.0582,94.0672,2617.0
2019-03-19 12:20:00,104.98,104.98,104.92,104.94,7773.0,94.0582,94.0582,94.0045,94.0224,7773.0
2019-03-19 12:25:00,104.94,104.97,104.93,104.96,2072.0,94.0224,94.0493,94.0134,94.0403,2072.0
2019-03-19 12:30:00,104.95,104.98,104.93,104.94,18215.0,94.0313,94.0582,94.0134,94.0224,18215.0
2019-03-19 12:35:00,104.94,104.94,104.88,104.88,2324.0,94.0224,94.0224,93.9686,93.9686,2324.0
2019-03-19 12:40:00,104.89,104.9,104.83,104.84,16504.0,93.9776,93.9865,93.9238,93.9328,16504.0
2019-03-19 12:45:00,104.84,104.86,104.43,104.43,40566.0,93.9328,93.9507,93.5654,93.5654,40566.0
2019-03-19 12:50:00,104.46,104.58,104.46,104.47,14782.0,93.5923,93.6998,93.5923,93.6013,14782.0
2019-03-19 12:55:00,104.48,104.73,104.48,104.73,7380.0,93.6102,93.8342,93.6102,93.8342,7380.0
2019-03-19 13:00:00,104.73,104.73,104.66,104.71,2579.0,93.8342,93.8342,93.7715,93.8163,2579.0
2019-03-19 13:05:00,104.71,104.74,104.67,104.67,5301.0,93.8163,93.8432,93.7805,93.7805,5301.0
2019-03-19 13:10:00,104.65,104.76,104.65,104.75,14654.0,93.7626,93.8611,93.7626,93.8522,14654.0
2019-03-19 13:15:00,104.76,104.76,104.74,104.74,1733.0,93.8611,93.8611,93.8432,93.8432,1733.0
2019-03-19 13:20:00,104.76,104.76,104.71,104.71,2125.0,93.8611,93.8611,93.8163,93.8163,2125.0
2019-03-19 13:25:00,104.71,104.73,104.69,104.69,1493.0,93.8163,93.8342,93.7984,93.7984,1493.0
2019-03-19 13:30:00,104.68,104.68,104.68,104.68,800.0,93.7894,93.7894,93.7894,93.7894,800.0
2019-03-19 13:35:00,104.72,104.74,104.69,104.69,3741.0,93.8253,93.8432,93.7984,93.7984,3741.0
2019-03-19 13:40:00,104.7,104.7,104.63,104.66,4286.0,93.8074,93.8074,93.7446,93.7715,4286.0
2019-03-19 13:45:00,104.64,104.65,104.59,104.62,2813.0,93.7536,93.7626,93.7088,93.7357,2813.0
2019-03-19 13:50:00,104.64,104.64,104.58,104.58,2625.0,93.7536,93.7536,93.6998,93.6998,2625.0
2019-03-19 13:55:00,104.57,104.6,104.56,104.59,1258.0,93.6909,93.7178,93.6819,93.7088,1258.0
2019-03-19 14:00:00,104.55,104.59,104.54,104.59,2210.0,93.673,93.7088,93.664,93.7088,2210.0
2019-03-19 14:05:00,104.61,104.62,104.5,104.53,7160.0,93.7267,93.7357,93.6282,93.655,7160.0
2019-03-19 14:10:00,104.52,104.52,104.45,104.48,7688.0,93.6461,93.6461,93.5834,93.6102,7688.0
2019-03-19 14:15:00,104.46,104.46,104.4,104.46,1620.0,93.5923,93.5923,93.5386,93.5923,1620.0
2019-03-19 14:20:00,104.48,104.5,104.46,104.46,4974.0,93.6102,93.6282,93.5923,93.5923,4974.0
2019-03-19 14:25:00,104.46,104.53,104.46,104.53,1978.0,93.5923,93.655,93.5923,93.655,1978.0
2019-03-19 14:30:00,104.53,104.54,104.51,104.51,835.0,93.655,93.664,93.6371,93.6371,835.0
2019-03-19 14:35:00,104.53,104.57,104.52,104.54,2676.0,93.655,93.6909,93.6461,93.664,2676.0
2019-03-19 14:40:00,104.54,104.61,104.54,104.6,3035.0,93.664,93.7267,93.664,93.7178,3035.0
2019-03-19 14:45:00,104.59,104.6,104.53,104.53,2809.0,93.7088,93.7178,93.655,93.655,2809.0
2019-03-19 14:50:00,104.54,104.54,104.49,104.49,7891.0,93.664,93.664,93.6192,93.6192,7891.0
2019-03-19 14:55:00,104.51,104.53,104.4,104.41,6807.0,93.6371,93.655,93.5386,93.5475,6807.0
2019-03-19 15:00:00,104.43,104.46,104.36,104.4,4635.0,93.5654,93.5923,93.5027,93.5386,4635.0
2019-03-19 15:05:00,104.41,104.46,104.4,104.4,21305.0,93.5475,93.5923,93.5386,93.5386,21305.0
2019-03-19 15:10:00,104.4,104.4,104.29,104.29,12507.0,93.5386,93.5386,93.44,93.44,12507.0
2019-03-19 15:15:00,104.29,104.31,104.23,104.23,68871.0,93.44,93.4579,93.3863,93.3863,68871.0
2019-03-19 15:20:00,104.19,104.2,104.13,104.13,28336.0,93.3504,93.3594,93.2967,93.2967,28336.0
2019-03-19 15:25:00,104.11,104.16,104.1,104.14,4224.0,93.2787,93.3235,93.2698,93.3056,4224.0
2019-03-19 15:30:00,104.09,104.18,104.07,104.15,10853.0,93.2608,93.3415,93.2429,93.3146,10853.0
2019-03-19 15:35:00,104.13,104.13,104.01,104.03,13026.0,93.2967,93.2967,93.1891,93.2071,13026.0
2019-03-19 15:40:00,104.0,104.0,103.9,103.94,19284.0,93.1802,93.1802,93.0906,93.1264,19284.0
2019-03-19 15:45:00,103.97,104.07,103.97,104.07,5216.0,93.1533,93.2429,93.1533,93.2429,5216.0
2019-03-19 15:50:00,104.08,104.1,103.99,103.99,21105.0,93.2519,93.2698,93.1712,93.1712,21105.0
2019-03-19 15:55:00,103.99,104.24,103.98,104.24,34850.0,93.1712,93.3952,93.1623,93.3952,34850.0
2019-03-20 09:30:00,104.13,104.13,104.0,104.0,10686.0,93.2967,93.2967,93.1802,93.1802,10686.0
2019-03-20 09:35:00,104.0,104.0,103.88,103.88,7782.0,93.1802,93.1802,93.0727,93.0727,7782.0
2019-03-20 09:40:00,103.94,103.97,103.93,103.95,1184.0,93.1264,93.1533,93.1175,93.1354,1184.0
2019-03-20 09:45:00,103.92,103.93,103.87,103.9,3800.0,93.1085,93.1175,93.0637,93.0906,3800.0
2019-03-20 09:50:00,103.86,103.92,103.86,103.89,1230.0,93.0547,93.1085,93.0547,93.0816,1230.0
2019-03-20 09:55:00,103.82,103.83,103.69,103.74,29980.0,93.0189,93.0279,92.9024,92.9472,29980.0
2019-03-20 10:00:00,103.75,103.79,103.74,103.75,17758.0,92.9562,92.992,92.9472,92.9562,17758.0
2019-03-20 10:05:00,103.74,103.83,103.74,103.81,4735.0,92.9472,93.0279,92.9472,93.0099,4735.0
2019-03-20 10:10:00,103.75,103.75,103.67,103.67,8485.0,92.9562,92.9562,92.8845,92.8845,8485.0
2019-03-20 10:15:00,103.66,103.66,103.61,103.65,439.0,92.8756,92.8756,92.8308,92.8666,439.0
2019-03-20 10:20:00,103.62,103.62,103.53,103.54,5423.0,92.8397,92.8397,92.7591,92.768,5423.0
2019-03-20 10:25:00,103.59,103.62,103.57,103.59,2465.0,92.8128,92.8397,92.7949,92.8128,2465.0
2019-03-20 10:30:00,103.6,103.66,103.59,103.59,586.0,92.8218,92.8756,92.8128,92.8128,586.0
2019-03-20 10:35:00,103.6,103.62,103.52,103.52,2745.0,92.8218,92.8397,92.7501,92.7501,2745.0
2019-03-20 10:40:00,103.55,103.57,103.53,103.53,714.0,92.777,92.7949,92.7591,92.7591,714.0
2019-03-20 10:45:00,103.65,103.66,103.62,103.64,2282.0,92.8666,92.8756,92.8397,92.8576,2282.0
2019-03-20 10:50:00,103.65,103.66,103.62,103.65,1414.0,92.8666,92.8756,92.8397,92.8666,1414.0
2019-03-20 10:55:00,103.63,103.67,103.63,103.66,2112.0,92.8487,92.8845,92.8487,92.8756,2112.0
2019-03-20 11:00:00,103.7,103.74,103.69,103.69,2047.0,92.9114,92.9472,92.9024,92.9024,2047.0
2019-03-20 11:05:00,103.71,103.72,103.69,103.7,3337.0,92.9204,92.9293,92.9024,92.9114,3337.0
2019-03-20 11:10:00,103.7,103.71,103.68,103.69,1593.0,92.9114,92.9204,92.8935,92.9024,1593.0
2019-03-20 11:15:00,103.66,103.71,103.63,103.69,6984.0,92.8756,92.9204,92.8487,92.9024,6984.0
2019-03-20 11:20:00,103.69,103.71,103.68,103.68,1253.0,92.9024,92.9204,92.8935,92.8935,1253.0
2019-03-20 11:25:00,103.64,103.66,103.62,103.62,1154.0,92.8576,92.8756,92.8397,92.8397,1154.0
2019-03-20 11:30:00,103.62,103.62,103.58,103.59,2755.0,92.8397,92.8397,92.8039,92.8128,2755.0
2019-03-20 11:35:00,103.57,103.57,103.54,103.55,993.0,92.7949,92.7949,92.768,92.777,993.0
2019-03-20 11:40:00,103.54,103.54,103.49,103.49,3958.0,92.768,92.768,92.7232,92.7232,3958.0
2019-03-20 11:45:00,103.47,103.5,103.41,103.42,3631.0,92.7053,92.7322,92.6516,92.6605,3631.0
2019-03-20 11:50:00,103.45,103.47,103.38,103.39,4213.0,92.6874,92.7053,92.6247,92.6336,4213.0
2019-03-20 11:55:00,103.34,103.35,103.26,103.28,3398.0,92.5888,92.5978,92.5172,92.5351,3398.0
2019-03-20 12:00:00,103.3,103.32,103.3,103.32,387.0,92.553,92.5709,92.553,92.5709,387.0
2019-03-20 12:05:00,103.34,103.38,103.33,103.38,2109.0,92.5888,92.6247,92.5799,92.6247,2109.0
2019-03-20 12:10:00,103.37,103.4,103.34,103.34,1831.0,92.6157,92.6426,92.5888,92.5888,1831.0
2019-03-20 12:15:00,103.36,103.41,103.35,103.39,1670.0,92.6068,92.6516,92.5978,92.6336,1670.0
2019-03-20 12:20:00,103.38,103.38,103.31,103.33,1571.0,92.6247,92.6247,92.562,92.5799,1571.0
2019-03-20 12:25:00,103.36,103.38,103.35,103.38,4445.0,92.6068,92.6247,92.5978,92.6247,4445.0
2019-03-20 12:30:00,103.36,103.37,103.11,103.16,24605.0,92.6068,92.6157,92.3828,92.4276,24605.0
2019-03-20 12:35:00,103.16,103.25,103.12,103.25,5988.0,92.4276,92.5082,92.3917,92.5082,5988.0
2019-03-20 12:40:00,103.3,103.3,103.22,103.25,5814.0,92.553,92.553,92.4813,92.5082,5814.0
2019-03-20 12:45:00,103.27,103.31,103.23,103.28,7443.0,92.5261,92.562,92.4903,92.5351,7443.0
2019-03-20 12:50:00,103.28,103.32,103.25,103.25,2752.0,92.5351,92.5709,92.5082,92.5082,2752.0
2019-03-20 12:55:00,103.27,103.28,103.27,103.27,1000.0,92.5261,92.5351,92.5261,92.5261,1000.0
2019-03-20 13:00:00,103.3,103.35,103.29,103.34,5615.0,92.553,92.5978,92.544,92.5888,5615.0
2019-03-20 13:05:00,103.37,103.38,103.35,103.35,1835.0,92.6157,92.6247,92.5978,92.5978,1835.0
2019-03-20 13:10:00,103.4,103.41,103.4,103.4,740.0,92.6426,92.6516,92.6426,92.6426,740.0
2019-03-20 13:15:00,103.41,103.42,103.37,103.4,2035.0,92.6516,92.6605,92.6157,92.6426,2035.0
2019-03-20 13:20:00,103.37,103.39,103.36,103.39,2875.0,92.6157,92.6336,92.6068,92.6336,2875.0
2019-03-20 13:25:00,103.4,103.4,103.35,103.35,5396.0,92.6426,92.6426,92.5978,92.5978,5396.0
2019-03-20 13:30:00,103.37,103.39,103.36,103.37,9217.0,92.6157,92.6336,92.6068,92.6157,9217.0
2019-03-20 13:35:00,103.37,103.44,103.37,103.44,474321.0,92.6157,92.6784,92.6157,92.6784,474321.0
2019-03-20 13:40:00,103.43,103.44,103.41,103.44,4581.0,92.6695,92.6784,92.6516,92.6784,4581.0
2019-03-20 13:45:00,103.45,103.46,103.43,103.45,1656.0,92.6874,92.6964,92.6695,92.6874,1656.0
2019-03-20 13:50:00,103.45,103.46,103.39,103.44,5922.0,92.6874,92.6964,92.6336,92.6784,5922.0
2019-03-20 13:55:00,103.48,103.5,103.45,103.47,9053.0,92.7143,92.7322,92.6874,92.7053,9053.0
2019-03-20 14:00:00,103.56,104.02,103.56,103.98,35496.0,92.786,93.1981,92.786,93.1623,35496.0
2019-03-20 14:05:00,103.99,104.14,103.94,103.97,26633.0,93.1712,93.3056,93.1264,93.1533,26633.0
2019-03-20 14:10:00,104.01,104.1,103.98,104.05,11456.0,93.1891,93.2698,93.1623,93.225,11456.0
2019-03-20 14:15:00,104.06,104.06,103.87,103.87,10269.0,93.2339,93.2339,93.0637,93.0637,10269.0
2019-03-20 14:20:00,103.92,104.01,103.84,103.97,24460.0,93.1085,93.1891,93.0368,93.1533,24460.0
2019-03-20 14:25:00,104.0,104.07,103.98,104.02,3635.0,93.1802,93.2429,93.1623,93.1981,3635.0
2019-03-20 14:30:00,104.13,104.23,104.04,104.17,19247.0,93.2967,93.3863,93.216,93.3325,19247.0
2019-03-20 14:35:00,104.18,104.24,104.13,104.23,6682.0,93.3415,93.3952,93.2967,93.3863,6682.0
2019-03-20 14:40:00,104.25,104.26,104.15,104.23,6421.0,93.4042,93.4131,93.3146,93.3863,6421.0
2019-03-20 14:45:00,104.21,104.32,104.21,104.28,9141.0,93.3683,93.4669,93.3683,93.4311,9141.0
2019-03-20 14:50:00,104.29,104.35,104.23,104.23,3149.0,93.44,93.4938,93.3863,93.3863,3149.0
2019-03-20 14:55:00,104.2,104.22,104.13,104.21,2443.0,93.3594,93.3773,93.2967,93.3683,2443.0
2019-03-20 15:00:00,104.23,104.31,104.06,104.06,4948.0,93.3863,93.4579,93.2339,93.2339,4948.0
2019-03-20 15:05:00,104.03,104.1,104.03,104.08,15354.0,93.2071,93.2698,93.2071,93.2519,15354.0
2019-03-20 15:10:00,104.12,104.12,103.98,104.06,5641.0,93.2877,93.2877,93.1623,93.2339,5641.0
2019-03-20 15:15:00,104.1,104.1,104.02,104.05,5403.0,93.2698,93.2698,93.1981,93.225,5403.0
2019-03-20 15:20:00,104.05,104.07,103.97,103.97,2189.0,93.225,93.2429,93.1533,93.1533,2189.0
2019-03-20 15:25:00,103.96,103.99,103.93,103.93,2688.0,93.1443,93.1712,93.1175,93.1175,2688.0
2019-03-20 15:30:00,103.92,103.92,103.54,103.58,18852.0,93.1085,93.1085,92.768,92.8039,18852.0
2019-03-20 15:35:00,103.63,103.66,103.59,103.59,17128.0,92.8487,92.8756,92.8128,92.8128,17128.0
2019-03-20 15:40:00,103.57,103.6,103.55,103.59,3708.0,92.7949,92.8218,92.777,92.8128,3708.0
2019-03-20 15:45:00,103.63,103.74,103.63,103.64,12374.0,92.8487,92.9472,92.8487,92.8576,12374.0
2019-03-20 15:50:00,103.64,103.65,103.53,103.53,17236.0,92.8576,92.8666,92.7591,92.7591,17236.0
2019-03-20 15:55:00,103.53,103.62,103.47,103.5,29084.0,92.7591,92.8397,92.7053,92.7322,29084.0
2019-03-21 09:30:00,103.25,103.44,103.25,103.44,14568.0,92.5082,92.6784,92.5082,92.6784,14568.0
2019-03-21 09:35:00,103.44,103.63,103.39,103.63,53997.0,92.6784,92.8487,92.6336,92.8487,53997.0
2019-03-21 09:40:00,103.54,103.66,103.54,103.64,9941.0,92.768,92.8756,92.768,92.8576,9941.0
2019-03-21 09:45:00,103.64,103.73,103.63,103.72,14294.0,92.8576,92.9383,92.8487,92.9293,14294.0
2019-03-21 09:50:00,103.68,103.78,103.65,103.78,12660.0,92.8935,92.9831,92.8666,92.9831,12660.0
2019-03-21 09:55:00,103.77,103.92,103.77,103.84,5230.0,92.9741,93.1085,92.9741,93.0368,5230.0
2019-03-21 10:00:00,103.83,103.92,103.82,103.9,3857.0,93.0279,93.1085,93.0189,93.0906,3857.0
2019-03-21 10:05:00,103.94,104.02,103.94,104.02,7577.0,93.1264,93.1981,93.1264,93.1981,7577.0
2019-03-21 10:10:00,104.01,104.06,104.01,104.02,3010.0,93.1891,93.2339,93.1891,93.1981,3010.0
2019-03-21 10:15:00,104.0,104.0,103.93,103.94,1711.0,93.1802,93.1802,93.1175,93.1264,1711.0
2019-03-21 10:20:00,103.97,103.99,103.93,103.99,5723.0,93.1533,93.1712,93.1175,93.1712,5723.0
2019-03-21 10:25:00,104.01,104.13,104.01,104.11,3384.0,93.1891,93.2967,93.1891,93.2787,3384.0
2019-03-21 10:30:00,104.1,104.14,104.06,104.14,4762.0,93.2698,93.3056,93.2339,93.3056,4762.0
2019-03-21 10:35:00,104.15,104.18,104.09,104.16,5661.0,93.3146,93.3415,93.2608,93.3235,5661.0
2019-03-21 10:40:00,104.13,104.16,104.11,104.16,989.0,93.2967,93.3235,93.2787,93.3235,989.0
2019-03-21 10:45:00,104.13,104.14,104.11,104.14,2856.0,93.2967,93.3056,93.2787,93.3056,2856.0
2019-03-21 10:50:00,104.13,104.24,104.13,104.24,5293.0,93.2967,93.3952,93.2967,93.3952,5293.0
2019-03-21 10:55:00,104.21,104.26,104.2,104.26,2801.0,93.3683,93.4131,93.3594,93.4131,2801.0
2019-03-21 11:00:00,104.3,104.49,104.3,104.44,3492.0,93.449,93.6192,93.449,93.5744,3492.0
2019-03-21 11:05:00,104.45,104.45,104.36,104.36,2884.0,93.5834,93.5834,93.5027,93.5027,2884.0
2019-03-21 11:10:00,104.37,104.38,104.33,104.36,2321.0,93.5117,93.5206,93.4758,93.5027,2321.0
2019-03-21 11:15:00,104.37,104.38,104.36,104.38,346.0,93.5117,93.5206,93.5027,93.5206,346.0
2019-03-21 11:20:00,104.4,104.41,104.38,104.4,3260.0,93.5386,93.5475,93.5206,93.5386,3260.0
2019-03-21 11:25:00,104.46,104.49,104.37,104.38,4869.0,93.5923,93.6192,93.5117,93.5206,4869.0
2019-03-21 11:30:00,104.41,104.48,104.4,104.47,2628.0,93.5475,93.6102,93.5386,93.6013,2628.0
2019-03-21 11:35:00,104.42,104.48,104.4,104.47,2775.0,93.5565,93.6102,93.5386,93.6013,2775.0
2019-03-21 11:40:00,104.43,104.59,104.43,104.54,8204.0,93.5654,93.7088,93.5654,93.664,8204.0
2019-03-21 11:45:00,104.54,104.62,104.54,104.59,4275.0,93.664,93.7357,93.664,93.7088,4275.0
2019-03-21 11:50:00,104.59,104.67,104.59,104.66,5605.0,93.7088,93.7805,93.7088,93.7715,5605.0
2019-03-21 11:55:00,104.64,104.77,104.64,104.77,7877.0,93.7536,93.8701,93.7536,93.8701,7877.0
2019-03-21 12:00:00,104.76,104.76,104.66,104.66,2204.0,93.8611,93.8611,93.7715,93.7715,2204.0
2019-03-21 12:05:00,104.68,104.68,104.63,104.65,4971.0,93.7894,93.7894,93.7446,93.7626,4971.0
2019-03-21 12:10:00,104.65,104.69,104.65,104.67,4340.0,93.7626,93.7984,93.7626,93.7805,4340.0
2019-03-21 12:15:00,104.67,104.69,104.58,104.59,6211.0,93.7805,93.7984,93.6998,93.7088,6211.0
2019-03-21 12:20:00,104.59,104.6,104.58,104.59,4237.0,93.7088,93.7178,93.6998,93.7088,4237.0
2019-03-21 12:25:00,104.54,104.55,104.47,104.49,2694.0,93.664,93.673,93.6013,93.6192,2694.0
2019-03-21 12:30:00,104.5,104.5,104.43,104.47,5865.0,93.6282,93.6282,93.5654,93.6013,5865.0
2019-03-21 12:35:00,104.48,104.48,104.39,104.42,2005.0,93.6102,93.6102,93.5296,93.5565,2005.0
2019-03-21 12:40:00,104.45,104.51,104.45,104.51,1987.0,93.5834,93.6371,93.5834,93.6371,1987.0
2019-03-21 12:45:00,104.48,104.48,104.44,104.47,1211.0,93.6102,93.6102,93.5744,93.6013,1211.0
2019-03-21 12:50:00,104.48,104.5,104.42,104.47,1947.0,93.6102,93.6282,93.5565,93.6013,1947.0
2019-03-21 12:55:00,104.49,104.5,104.47,104.48,3583.0,93.6192,93.6282,93.6013,93.6102,3583.0
2019-03-21 13:00:00,104.5,104.62,104.49,104.61,4324.0,93.6282,93.7357,93.6192,93.7267,4324.0
2019-03-21 13:05:00,104.62,104.67,104.62,104.66,5766.0,93.7357,93.7805,93.7357,93.7715,5766.0
2019-03-21 13:10:00,104.67,104.69,104.65,104.66,3169.0,93.7805,93.7984,93.7626,93.7715,3169.0
2019-03-21 13:15:00,104.63,104.63,104.6,104.61,4590.0,93.7446,93.7446,93.7178,93.7267,4590.0
2019-03-21 13:20:00,104.59,104.62,104.56,104.61,6832.0,93.7088,93.7357,93.6819,93.7267,6832.0
2019-03-21 13:25:00,104.63,104.69,104.63,104.69,6853.0,93.7446,93.7984,93.7446,93.7984,6853.0
2019-03-21 13:30:00,104.7,104.72,104.68,104.68,9001.0,93.8074,93.8253,93.7894,93.7894,9001.0
2019-03-21 13:35:00,104.65,104.66,104.58,104.59,4504.0,93.7626,93.7715,93.6998,93.7088,4504.0
2019-03-21 13:40:00,104.6,104.65,104.58,104.62,8287.0,93.7178,93.7626,93.6998,93.7357,8287.0
2019-03-21 13:45:00,104.62,104.68,104.59,104.68,8087.0,93.7357,93.7894,93.7088,93.7894,8087.0
2019-03-21 13:50:00,104.68,104.74,104.66,104.74,60477.0,93.7894,93.8432,93.7715,93.8432,60477.0
2019-03-21 13:55:00,104.68,104.69,104.61,104.65,7741.0,93.7894,93.7984,93.7267,93.7626,7741.0
2019-03-21 14:00:00,104.67,104.74,104.67,104.74,4745.0,93.7805,93.8432,93.7805,93.8432,4745.0
2019-03-21 14:05:00,104.76,104.78,104.73,104.78,15196.0,93.8611,93.879,93.8342,93.879,15196.0
2019-03-21 14:10:00,104.78,104.86,104.76,104.81,17547.0,93.879,93.9507,93.8611,93.9059,17547.0
2019-03-21 14:15:00,104.81,104.85,104.79,104.81,21558.0,93.9059,93.9418,93.888,93.9059,21558.0
2019-03-21 14:20:00,104.8,104.86,104.79,104.82,19842.0,93.897,93.9507,93.888,93.9149,19842.0
2019-03-21 14:25:00,104.85,104.88,104.83,104.88,18247.0,93.9418,93.9686,93.9238,93.9686,18247.0
2019-03-21 14:30:00,104.88,104.92,104.86,104.9,5432.0,93.9686,94.0045,93.9507,93.9865,5432.0
2019-03-21 14:35:00,104.9,104.96,104.88,104.96,6433.0,93.9865,94.0403,93.9686,94.0403,6433.0
2019-03-21 14:40:00,104.96,105.0,104.93,105.0,3880.0,94.0403,94.0761,94.0134,94.0761,3880.0
2019-03-21 14:45:00,104.99,105.02,104.99,105.0,4481.0,94.0672,94.0941,94.0672,94.0761,4481.0
2019-03-21 14:50:00,105.02,105.02,104.97,104.99,5807.0,94.0941,94.0941,94.0493,94.0672,5807.0
2019-03-21 14:55:00,105.0,105.0,104.89,104.89,4230.0,94.0761,94.0761,93.9776,93.9776,4230.0
2019-03-21 15:00:00,104.88,104.94,104.86,104.94,12289.0,93.9686,94.0224,93.9507,94.0224,12289.0
2019-03-21 15:05:00,104.96,105.05,104.96,105.01,1675.0,94.0403,94.1209,94.0403,94.0851,1675.0
2019-03-21 15:10:00,104.96,104.96,104.8,104.8,2968.0,94.0403,94.0403,93.897,93.897,2968.0
2019-03-21 15:15:00,104.77,104.84,104.74,104.84,8081.0,93.8701,93.9328,93.8432,93.9328,8081.0
2019-03-21 15:20:00,104.85,104.85,104.82,104.84,5547.0,93.9418,93.9418,93.9149,93.9328,5547.0
2019-03-21 15:25:00,104.9,104.91,104.88,104.89,1474.0,93.9865,93.9955,93.9686,93.9776,1474.0
2019-03-21 15:30:00,104.86,104.91,104.81,104.91,2955.0,93.9507,93.9955,93.9059,93.9955,2955.0
2019-03-21 15:35:00,104.83,104.92,104.83,104.91,89574.0,93.9238,94.0045,93.9238,93.9955,89574.0
2019-03-21 15:40:00,104.89,105.01,104.88,105.0,3506.0,93.9776,94.0851,93.9686,94.0761,3506.0
2019-03-21 15:45:00,104.98,104.98,104.84,104.84,5157.0,94.0582,94.0582,93.9328,93.9328,5157.0
2019-03-21 15:50:00,104.85,104.88,104.8,104.82,13857.0,93.9418,93.9686,93.897,93.9149,13857.0
2019-03-21 15:55:00,104.81,104.84,104.77,104.84,28492.0,93.9059,93.9328,93.8701,93.9328,28492.0
2019-03-22 09:30:00,104.37,104.45,104.31,104.34,8193.0,93.5117,93.5834,93.4579,93.4848,8193.0
2019-03-22 09:35:00,104.36,104.36,104.24,104.3,4485.0,93.5027,93.5027,93.3952,93.449,4485.0
2019-03-22 09:40:00,104.29,104.34,104.21,104.23,3699.0,93.44,93.4848,93.3683,93.3863,3699.0
2019-03-22 09:45:00,104.17,104.19,103.92,103.95,4331.0,93.3325,93.3504,93.1085,93.1354,4331.0
2019-03-22 09:50:00,103.95,103.98,103.8,103.8,5314.0,93.1354,93.1623,93.001,93.001,5314.0
2019-03-22 09:55:00,103.74,103.78,103.71,103.72,12935.0,92.9472,92.9831,92.9204,92.9293,12935.0
2019-03-22 10:00:00,103.75,103.84,103.7,103.74,12675.0,92.9562,93.0368,92.9114,92.9472,12675.0
2019-03-22 10:05:00,103.67,103.85,103.67,103.85,926.0,92.8845,93.0458,92.8845,93.0458,926.0
2019-03-22 10:10:00,103.78,103.84,103.75,103.83,967.0,92.9831,93.0368,92.9562,93.0279,967.0
2019-03-22 10:15:00,103.79,103.97,103.76,103.97,4064.0,92.992,93.1533,92.9652,93.1533,4064.0
2019-03-22 10:20:00,103.96,104.01,103.87,103.88,5070.0,93.1443,93.1891,93.0637,93.0727,5070.0
2019-03-22 10:25:00,103.85,103.85,103.7,103.7,3729.0,93.0458,93.0458,92.9114,92.9114,3729.0
2019-03-22 10:30:00,103.71,103.83,103.71,103.83,6086.0,92.9204,93.0279,92.9204,93.0279,6086.0
2019-03-22 10:35:00,103.82,103.92,103.8,103.9,1616.0,93.0189,93.1085,93.001,93.0906,1616.0
2019-03-22 10:40:00,103.8,103.81,103.7,103.72,32524.0,93.001,93.0099,92.9114,92.9293,32524.0
2019-03-22 10:45:00,103.8,103.8,103.59,103.64,9155.0,93.001,93.001,92.8128,92.8576,9155.0
2019-03-22 10:50:00,103.58,103.6,103.52,103.58,29276.0,92.8039,92.8218,92.7501,92.8039,29276.0
2019-03-22 10:55:00,103.63,103.69,103.5,103.5,19817.0,92.8487,92.9024,92.7322,92.7322,19817.0
2019-03-22 11:00:00,103.46,103.52,103.41,103.42,8595.0,92.6964,92.7501,92.6516,92.6605,8595.0
2019-03-22 11:05:00,103.39,103.46,103.38,103.41,5217.0,92.6336,92.6964,92.6247,92.6516,5217.0
2019-03-22 11:10:00,103.4,103.47,103.32,103.47,3807.0,92.6426,92.7053,92.5709,92.7053,3807.0
2019-03-22 11:15:00,103.5,103.57,103.33,103.52,4815.0,92.7322,92.7949,92.5799,92.7501,4815.0
2019-03-22 11:20:00,103.48,103.48,103.4,103.4,1400.0,92.7143,92.7143,92.6426,92.6426,1400.0
2019-03-22 11:25:00,103.4,103.48,103.31,103.34,2519.0,92.6426,92.7143,92.562,92.5888,2519.0
2019-03-22 11:30:00,103.29,103.39,103.28,103.32,7431.0,92.544,92.6336,92.5351,92.5709,7431.0
2019-03-22 11:35:00,103.29,103.31,103.19,103.19,4517.0,92.544,92.562,92.4545,92.4545,4517.0
2019-03-22 11:40:00,103.19,103.2,103.04,103.08,5246.0,92.4545,92.4634,92.3201,92.3559,5246.0
2019-03-22 11:45:00,103.07,103.12,103.05,103.09,6513.0,92.3469,92.3917,92.329,92.3649,6513.0
2019-03-22 11:50:00,103.07,103.07,102.89,102.93,11929.0,92.3469,92.3469,92.1857,92.2215,11929.0
2019-03-22 11:55:00,102.91,102.97,102.8,102.8,6764.0,92.2036,92.2573,92.105,92.105,6764.0
2019-03-22 12:00:00,102.76,103.0,102.74,102.98,29266.0,92.0692,92.2842,92.0513,92.2663,29266.0
2019-03-22 12:05:00,102.95,103.0,102.91,102.92,28366.0,92.2394,92.2842,92.2036,92.2125,28366.0
2019-03-22 12:10:00,102.95,102.96,102.88,102.91,6118.0,92.2394,92.2484,92.1767,92.2036,6118.0
2019-03-22 12:15:00,102.85,102.97,102.84,102.86,2922.0,92.1498,92.2573,92.1409,92.1588,2922.0
2019-03-22 12:20:00,102.89,102.99,102.85,102.92,2481.0,92.1857,92.2753,92.1498,92.2125,2481.0
2019-03-22 12:25:00,102.91,102.91,102.8,102.83,2633.0,92.2036,92.2036,92.105,92.1319,2633.0
2019-03-22 12:30:00,102.82,102.97,102.81,102.97,2803.0,92.1229,92.2573,92.114,92.2573,2803.0
2019-03-22 12:35:00,102.95,102.95,102.82,102.84,4590.0,92.2394,92.2394,92.1229,92.1409,4590.0
2019-03-22 12:40:00,102.82,102.82,102.64,102.66,4237.0,92.1229,92.1229,91.9617,91.9796,4237.0
2019-03-22 12:45:00,102.65,102.77,102.65,102.73,9413.0,91.9706,92.0781,91.9706,92.0423,9413.0
2019-03-22 12:50:00,102.72,102.97,102.71,102.97,11352.0,92.0333,92.2573,92.0244,92.2573,11352.0
2019-03-22 12:55:00,102.95,102.97,102.85,102.96,3192.0,92.2394,92.2573,92.1498,92.2484,3192.0
2019-03-22 13:00:00,102.99,103.09,102.98,103.01,9350.0,92.2753,92.3649,92.2663,92.2932,9350.0
2019-03-22 13:05:00,103.01,103.12,103.01,103.12,991.0,92.2932,92.3917,92.2932,92.3917,991.0
2019-03-22 13:10:00,103.11,103.12,103.0,103.02,4338.0,92.3828,92.3917,92.2842,92.3021,4338.0
2019-03-22 13:15:00,103.0,103.06,103.0,103.02,747.0,92.2842,92.338,92.2842,92.3021,747.0
2019-03-22 13:20:00,103.02,103.02,102.93,102.95,5713.0,92.3021,92.3021,92.2215,92.2394,5713.0
2019-03-22 13:25:00,102.99,103.0,102.94,102.96,6678.0,92.2753,92.2842,92.2305,92.2484,6678.0
2019-03-22 13:30:00,102.98,103.09,102.98,103.01,11514.0,92.2663,92.3649,92.2663,92.2932,11514.0
2019-03-22 13:35:00,103.03,103.06,102.96,102.97,3353.0,92.3111,92.338,92.2484,92.2573,3353.0
2019-03-22 13:40:00,103.07,103.08,103.01,103.08,2147.0,92.3469,92.3559,92.2932,92.3559,2147.0
2019-03-22 13:45:00,103.11,103.11,103.0,103.0,3470.0,92.3828,92.3828,92.2842,92.2842,3470.0
2019-03-22 13:50:00,103.03,103.03,102.94,102.96,3171.0,92.3111,92.3111,92.2305,92.2484,3171.0
2019-03-22 13:55:00,102.92,102.92,102.85,102.86,960.0,92.2125,92.2125,92.1498,92.1588,960.0
2019-03-22 14:00:00,102.9,103.08,102.9,103.08,29983.0,92.1946,92.3559,92.1946,92.3559,29983.0
2019-03-22 14:05:00,103.07,103.1,103.04,103.1,4240.0,92.3469,92.3738,92.3201,92.3738,4240.0
2019-03-22 14:10:00,103.15,103.23,103.14,103.22,2537.0,92.4186,92.4903,92.4097,92.4813,2537.0
2019-03-22 14:15:00,103.26,103.35,103.25,103.28,17235.0,92.5172,92.5978,92.5082,92.5351,17235.0
2019-03-22 14:20:00,103.26,103.34,103.26,103.29,30160.0,92.5172,92.5888,92.5172,92.544,30160.0
2019-03-22 14:25:00,103.3,103.32,103.27,103.28,11647.0,92.553,92.5709,92.5261,92.5351,11647.0
2019-03-22 14:30:00,103.28,103.3,103.13,103.14,20365.0,92.5351,92.553,92.4007,92.4097,20365.0
2019-03-22 14:35:00,103.13,103.21,103.13,103.21,63239.0,92.4007,92.4724,92.4007,92.4724,63239.0
2019-03-22 14:40:00,103.22,103.29,103.22,103.29,6115.0,92.4813,92.544,92.4813,92.544,6115.0
2019-03-22 14:45:00,103.29,103.39,103.28,103.37,6945.0,92.544,92.6336,92.5351,92.6157,6945.0
2019-03-22 14:50:00,103.45,103.48,103.44,103.45,1055.0,92.6874,92.7143,92.6784,92.6874,1055.0
2019-03-22 14:55:00,103.41,103.45,103.39,103.4,5040.0,92.6516,92.6874,92.6336,92.6426,5040.0
2019-03-22 15:00:00,103.41,103.52,103.3,103.31,16012.0,92.6516,92.7501,92.553,92.562,16012.0
2019-03-22 15:05:00,103.32,103.39,103.32,103.33,6417.0,92.5709,92.6336,92.5709,92.5799,6417.0
2019-03-22 15:10:00,103.34,103.34,103.18,103.19,7617.0,92.5888,92.5888,92.4455,92.4545,7617.0
2019-03-22 15:15:00,103.21,103.27,103.13,103.18,5821.0,92.4724,92.5261,92.4007,92.4455,5821.0
2019-03-22 15:20:00,103.17,103.26,103.16,103.24,5358.0,92.4365,92.5172,92.4276,92.4992,5358.0
2019-03-22 15:25:00,103.27,103.27,103.1,103.1,8738.0,92.5261,92.5261,92.3738,92.3738,8738.0
2019-03-22 15:30:00,103.08,103.09,102.92,102.92,30971.0,92.3559,92.3649,92.2125,92.2125,30971.0
2019-03-22 15:35:00,102.89,102.98,102.85,102.87,25813.0,92.1857,92.2663,92.1498,92.1677,25813.0
2019-03-22 15:40:00,102.89,102.9,102.79,102.81,68950.0,92.1857,92.1946,92.0961,92.114,68950.0
2019-03-22 15:45:00,102.81,102.97,102.81,102.94,13916.0,92.114,92.2573,92.114,92.2305,13916.0
2019-03-22 15:50:00,102.94,102.94,102.8,102.81,14420.0,92.2305,92.2305,92.105,92.114,14420.0
2019-03-22 15:55:00,102.82,102.84,102.66,102.68,67134.0,92.1229,92.1409,91.9796,91.9975,67134.0
2019-03-25 09:30:00,102.62,102.69,102.48,102.69,14760.0,91.9438,92.0065,91.8183,92.0065,14760.0
2019-03-25 09:35:00,102.7,102.95,102.7,102.95,3781.0,92.0154,92.2394,92.0154,92.2394,3781.0
2019-03-25 09:40:00,102.86,102.87,102.65,102.65,7762.0,92.1588,92.1677,91.9706,91.9706,7762.0
2019-03-25 09:45:00,102.51,102.53,102.36,102.38,4687.0,91.8452,91.8631,91.7108,91.7287,4687.0
2019-03-25 09:50:00,102.4,102.46,102.4,102.41,11806.0,91.7466,91.8004,91.7466,91.7556,11806.0
2019-03-25 09:55:00,102.37,102.43,102.3,102.3,4281.0,91.7198,91.7735,91.657,91.657,4281.0
2019-03-25 10:00:00,102.34,102.34,102.21,102.22,6946.0,91.6929,91.6929,91.5764,91.5854,6946.0
2019-03-25 10:05:00,102.27,102.38,102.26,102.28,7290.0,91.6302,91.7287,91.6212,91.6391,7290.0
2019-03-25 10:10:00,102.26,102.26,102.12,102.12,18625.0,91.6212,91.6212,91.4958,91.4958,18625.0
2019-03-25 10:15:00,102.17,102.25,102.16,102.25,1201.0,91.5406,91.6122,91.5316,91.6122,1201.0
2019-03-25 10:20:00,102.17,102.23,102.13,102.17,11876.0,91.5406,91.5943,91.5047,91.5406,11876.0
2019-03-25 10:25:00,102.33,102.37,102.31,102.37,3087.0,91.6839,91.7198,91.666,91.7198,3087.0
2019-03-25 10:30:00,102.43,102.52,102.43,102.45,2090.0,91.7735,91.8542,91.7735,91.7914,2090.0
2019-03-25 10:35:00,102.45,102.51,102.41,102.43,3292.0,91.7914,91.8452,91.7556,91.7735,3292.0
2019-03-25 10:40:00,102.42,102.46,102.38,102.39,3828.0,91.7646,91.8004,91.7287,91.7377,3828.0
2019-03-25 10:45:00,102.42,102.51,102.41,102.42,1347.0,91.7646,91.8452,91.7556,91.7646,1347.0
2019-03-25 10:50:00,102.61,102.85,102.61,102.79,6116.0,91.9348,92.1498,91.9348,92.0961,6116.0
2019-03-25 10:55:00,102.85,102.87,102.76,102.76,3524.0,92.1498,92.1677,92.0692,92.0692,3524.0
2019-03-25 11:00:00,102.77,102.79,102.7,102.7,6064.0,92.0781,92.0961,92.0154,92.0154,6064.0
2019-03-25 11:05:00,102.78,102.86,102.78,102.83,10652.0,92.0871,92.1588,92.0871,92.1319,10652.0
2019-03-25 11:10:00,102.78,102.91,102.73,102.9,6568.0,92.0871,92.2036,92.0423,92.1946,6568.0
2019-03-25 11:15:00,102.94,103.02,102.94,102.99,3104.0,92.2305,92.3021,92.2305,92.2753,3104.0
2019-03-25 11:20:00,103.02,103.07,102.98,102.98,4853.0,92.3021,92.3469,92.2663,92.2663,4853.0
2019-03-25 11:25:00,103.07,103.18,103.06,103.18,1605.0,92.3469,92.4455,92.338,92.4455,1605.0
2019-03-25 11:30:00,103.17,103.17,103.02,103.02,5116.0,92.4365,92.4365,92.3021,92.3021,5116.0
2019-03-25 11:35:00,103.02,103.02,102.92,102.97,11567.0,92.3021,92.3021,92.2125,92.2573,11567.0
2019-03-25 11:40:00,102.95,102.96,102.79,102.81,7654.0,92.2394,92.2484,92.0961,92.114,7654.0
2019-03-25 11:45:00,102.84,102.84,102.76,102.77,1005.0,92.1409,92.1409,92.0692,92.0781,1005.0
2019-03-25 11:50:00,102.71,102.78,102.71,102.77,1625.0,92.0244,92.0871,92.0244,92.0781,1625.0
2019-03-25 11:55:00,102.79,102.82,102.68,102.68,9701.0,92.0961,92.1229,91.9975,91.9975,9701.0
2019-03-25 12:00:00,102.66,102.74,102.65,102.74,1854.0,91.9796,92.0513,91.9706,92.0513,1854.0
2019-03-25 12:05:00,102.79,102.83,102.78,102.81,3685.0,92.0961,92.1319,92.0871,92.114,3685.0
2019-03-25 12:10:00,102.78,102.85,102.78,102.8,1513.0,92.0871,92.1498,92.0871,92.105,1513.0
2019-03-25 12:15:00,102.79,102.83,102.77,102.82,3105.0,92.0961,92.1319,92.0781,92.1229,3105.0
2019-03-25 12:20:00,102.86,102.9,102.85,102.89,5722.0,92.1588,92.1946,92.1498,92.1857,5722.0
2019-03-25 12:25:00,102.88,102.91,102.83,102.83,2760.0,92.1767,92.2036,92.1319,92.1319,2760.0
2019-03-25 12:30:00,102.82,102.85,102.67,102.67,2316.0,92.1229,92.1498,91.9886,91.9886,2316.0
2019-03-25 12:35:00,102.67,102.68,102.56,102.56,2149.0,91.9886,91.9975,91.89,91.89,2149.0
2019-03-25 12:40:00,102.54,102.57,102.5,102.51,2217.0,91.8721,91.899,91.8362,91.8452,2217.0
2019-03-25 12:45:00,102.5,102.56,102.5,102.54,2871.0,91.8362,91.89,91.8362,91.8721,2871.0
2019-03-25 12:50:00,102.61,102.61,102.58,102.58,1346.0,91.9348,91.9348,91.9079,91.9079,1346.0
2019-03-25 12:55:00,102.63,102.76,102.63,102.76,13478.0,91.9527,92.0692,91.9527,92.0692,13478.0
2019-03-25 13:00:00,102.78,102.78,102.63,102.63,2465.0,92.0871,92.0871,91.9527,91.9527,2465.0
2019-03-25 13:05:00,102.7,102.72,102.68,102.69,1130.0,92.0154,92.0333,91.9975,92.0065,1130.0
2019-03-25 13:10:00,102.67,102.88,102.67,102.83,2906.0,91.9886,92.1767,91.9886,92.1319,2906.0
2019-03-25 13:15:00,102.81,102.82,102.73,102.75,16394.0,92.114,92.1229,92.0423,92.0602,16394.0
2019-03-25 13:20:00,102.76,102.76,102.67,102.72,5345.0,92.0692,92.0692,91.9886,92.0333,5345.0
2019-03-25 13:25:00,102.77,102.77,102.67,102.67,695.0,92.0781,92.0781,91.9886,91.9886,695.0
2019-03-25 13:30:00,102.69,102.69,102.61,102.65,3240.0,92.0065,92.0065,91.9348,91.9706,3240.0
2019-03-25 13:35:00,102.68,102.77,102.68,102.73,1027.0,91.9975,92.0781,91.9975,92.0423,1027.0
2019-03-25 13:40:00,102.74,102.75,102.63,102.64,8827.0,92.0513,92.0602,91.9527,91.9617,8827.0
2019-03-25 13:45:00,102.63,102.65,102.49,102.52,13662.0,91.9527,91.9706,91.8273,91.8542,13662.0
2019-03-25 13:50:00,102.52,102.54,102.45,102.45,1805.0,91.8542,91.8721,91.7914,91.7914,1805.0
2019-03-25 13:55:00,102.44,102.49,102.44,102.45,3574.0,91.7825,91.8273,91.7825,91.7914,3574.0
2019-03-25 14:00:00,102.49,102.54,102.48,102.48,1380.0,91.8273,91.8721,91.8183,91.8183,1380.0
2019-03-25 14:05:00,102.46,102.46,102.39,102.41,2128.0,91.8004,91.8004,91.7377,91.7556,2128.0
2019-03-25 14:10:00,102.44,102.5,102.39,102.41,36644.0,91.7825,91.8362,91.7377,91.7556,36644.0
2019-03-25 14:15:00,102.47,102.51,102.35,102.38,2115.0,91.8094,91.8452,91.7018,91.7287,2115.0
2019-03-25 14:20:00,102.38,102.4,102.33,102.33,3680.0,91.7287,91.7466,91.6839,91.6839,3680.0
2019-03-25 14:25:00,102.32,102.38,102.28,102.38,15350.0,91.675,91.7287,91.6391,91.7287,15350.0
2019-03-25 14:30:00,102.42,102.52,102.41,102.51,3256.0,91.7646,91.8542,91.7556,91.8452,3256.0
2019-03-25 14:35:00,102.52,102.52,102.48,102.5,4801.0,91.8542,91.8542,91.8183,91.8362,4801.0
2019-03-25 14:40:00,102.49,102.63,102.49,102.61,13049.0,91.8273,91.9527,91.8273,91.9348,13049.0
2019-03-25 14:45:00,102.61,102.61,102.57,102.58,4286.0,91.9348,91.9348,91.899,91.9079,4286.0
2019-03-25 14:50:00,102.59,102.6,102.54,102.58,9811.0,91.9169,91.9258,91.8721,91.9079,9811.0
2019-03-25 14:55:00,102.57,102.68,102.56,102.67,3040.0,91.899,91.9975,91.89,91.9886,3040.0
2019-03-25 15:00:00,102.67,102.72,102.59,102.62,77998.0,91.9886,92.0333,91.9169,91.9438,77998.0
2019-03-25 15:05:00,102.6,102.68,102.59,102.66,2850.0,91.9258,91.9975,91.9169,91.9796,2850.0
2019-03-25 15:10:00,102.69,102.82,102.68,102.79,12350.0,92.0065,92.1229,91.9975,92.0961,12350.0
2019-03-25 15:15:00,102.78,102.81,102.7,102.72,13026.0,92.0871,92.114,92.0154,92.0333,13026.0
2019-03-25 15:20:00,102.71,102.84,102.7,102.84,12563.0,92.0244,92.1409,92.0154,92.1409,12563.0
2019-03-25 15:25:00,102.81,102.88,102.78,102.78,8694.0,92.114,92.1767,92.0871,92.0871,8694.0
2019-03-25 15:30:00,102.79,102.82,102.73,102.75,6652.0,92.0961,92.1229,92.0423,92.0602,6652.0
2019-03-25 15:35:00,102.73,102.8,102.7,102.71,7968.0,92.0423,92.105,92.0154,92.0244,7968.0
2019-03-25 15:40:00,102.7,102.78,102.68,102.78,4672.0,92.0154,92.0871,91.9975,92.0871,4672.0
2019-03-25 15:45:00,102.75,102.84,102.63,102.65,14632.0,92.0602,92.1409,91.9527,91.9706,14632.0
2019-03-25 15:50:00,102.66,102.72,102.65,102.69,14853.0,91.9796,92.0333,91.9706,92.0065,14853.0
2019-03-25 15:55:00,102.7,102.77,102.64,102.71,54094.0,92.0154,92.0781,91.9617,92.0244,54094.0
2019-03-26 09:30:00,103.3,103.44,103.3,103.44,6828.0,92.553,92.6784,92.553,92.6784,6828.0
2019-03-26 09:35:00,103.6,103.65,103.59,103.63,6902.0,92.8218,92.8666,92.8128,92.8487,6902.0
2019-03-26 09:40:00,103.63,103.74,103.63,103.7,6235.0,92.8487,92.9472,92.8487,92.9114,6235.0
2019-03-26 09:45:00,103.79,103.79,103.61,103.61,4225.0,92.992,92.992,92.8308,92.8308,4225.0
2019-03-26 09:50:00,103.52,103.59,103.49,103.58,3351.0,92.7501,92.8128,92.7232,92.8039,3351.0
2019-03-26 09:55:00,103.56,103.68,103.55,103.67,2943.0,92.786,92.8935,92.777,92.8845,2943.0
2019-03-26 10:00:00,103.67,103.68,103.57,103.6,8545.0,92.8845,92.8935,92.7949,92.8218,8545.0
2019-03-26 10:05:00,103.59,103.6,103.52,103.55,12086.0,92.8128,92.8218,92.7501,92.777,12086.0
2019-03-26 10:10:00,103.54,103.63,103.53,103.61,4928.0,92.768,92.8487,92.7591,92.8308,4928.0
2019-03-26 10:15:00,103.62,103.65,103.56,103.64,5294.0,92.8397,92.8666,92.786,92.8576,5294.0
2019-03-26 10:20:00,103.63,103.64,103.55,103.58,8190.0,92.8487,92.8576,92.777,92.8039,8190.0
2019-03-26 10:25:00,103.59,103.67,103.59,103.64,6868.0,92.8128,92.8845,92.8128,92.8576,6868.0
2019-03-26 10:30:00,103.66,103.66,103.53,103.59,3502.0,92.8756,92.8756,92.7591,92.8128,3502.0
2019-03-26 10:35:00,103.55,103.6,103.52,103.6,3217.0,92.777,92.8218,92.7501,92.8218,3217.0
2019-03-26 10:40:00,103.6,103.64,103.57,103.58,2103.0,92.8218,92.8576,92.7949,92.8039,2103.0
2019-03-26 10:45:00,103.63,103.77,103.6,103.77,10007.0,92.8487,92.9741,92.8218,92.9741,10007.0
2019-03-26 10:50:00,103.85,103.87,103.81,103.87,2887.0,93.0458,93.0637,93.0099,93.0637,2887.0
2019-03-26 10:55:00,103.88,103.9,103.86,103.87,4188.0,93.0727,93.0906,93.0547,93.0637,4188.0
2019-03-26 11:00:00,103.89,103.91,103.83,103.87,3749.0,93.0816,93.0995,93.0279,93.0637,3749.0
2019-03-26 11:05:00,103.82,103.83,103.73,103.73,2661.0,93.0189,93.0279,92.9383,92.9383,2661.0
2019-03-26 11:10:00,103.75,103.75,103.65,103.65,7537.0,92.9562,92.9562,92.8666,92.8666,7537.0
2019-03-26 11:15:00,103.68,103.76,103.59,103.6,5690.0,92.8935,92.9652,92.8128,92.8218,5690.0
2019-03-26 11:20:00,103.61,103.63,103.57,103.6,2025.0,92.8308,92.8487,92.7949,92.8218,2025.0
2019-03-26 11:25:00,103.63,103.64,103.6,103.64,3067.0,92.8487,92.8576,92.8218,92.8576,3067.0
2019-03-26 11:30:00,103.62,103.62,103.56,103.56,2542.0,92.8397,92.8397,92.786,92.786,2542.0
2019-03-26 11:35:00,103.58,103.67,103.57,103.65,5137.0,92.8039,92.8845,92.7949,92.8666,5137.0
2019-03-26 11:40:00,103.71,103.73,103.7,103.7,6200.0,92.9204,92.9383,92.9114,92.9114,6200.0
2019-03-26 11:45:00,103.69,103.69,103.5,103.58,5354.0,92.9024,92.9024,92.7322,92.8039,5354.0
2019-03-26 11:50:00,103.54,103.54,103.39,103.44,9290.0,92.768,92.768,92.6336,92.6784,9290.0
2019-03-26 11:55:00,103.44,103.47,103.42,103.46,4464.0,92.6784,92.7053,92.6605,92.6964,4464.0
2019-03-26 12:00:00,103.47,103.53,103.46,103.49,1373.0,92.7053,92.7591,92.6964,92.7232,1373.0
2019-03-26 12:05:00,103.49,103.54,103.43,103.44,3330.0,92.7232,92.768,92.6695,92.6784,3330.0
2019-03-26 12:10:00,103.47,103.48,103.42,103.47,1767.0,92.7053,92.7143,92.6605,92.7053,1767.0
2019-03-26 12:15:00,103.47,103.51,103.45,103.5,1916.0,92.7053,92.7412,92.6874,92.7322,1916.0
2019-03-26 12:20:00,103.51,103.51,103.32,103.33,1515.0,92.7412,92.7412,92.5709,92.5799,1515.0
2019-03-26 12:25:00,103.32,103.36,103.29,103.32,3097.0,92.5709,92.6068,92.544,92.5709,3097.0
2019-03-26 12:30:00,103.34,103.36,103.31,103.33,3786.0,92.5888,92.6068,92.562,92.5799,3786.0
2019-03-26 12:35:00,103.32,103.34,103.25,103.26,3632.0,92.5709,92.5888,92.5082,92.5172,3632.0
2019-03-26 12:40:00,103.26,103.26,103.18,103.23,4952.0,92.5172,92.5172,92.4455,92.4903,4952.0
2019-03-26 12:45:00,103.21,103.21,103.13,103.14,2097.0,92.4724,92.4724,92.4007,92.4097,2097.0
2019-03-26 12:50:00,103.16,103.26,103.16,103.25,1762.0,92.4276,92.5172,92.4276,92.5082,1762.0
2019-03-26 12:55:00,103.26,103.26,103.17,103.19,3039.0,92.5172,92.5172,92.4365,92.4545,3039.0
2019-03-26 13:00:00,103.25,103.3,103.23,103.3,4282.0,92.5082,92.553,92.4903,92.553,4282.0
2019-03-26 13:05:00,103.25,103.29,103.24,103.24,2078.0,92.5082,92.544,92.4992,92.4992,2078.0
2019-03-26 13:10:00,103.3,103.33,103.3,103.31,7415.0,92.553,92.5799,92.553,92.562,7415.0
2019-03-26 13:15:00,103.33,103.35,103.31,103.35,1547.0,92.5799,92.5978,92.562,92.5978,1547.0
2019-03-26 13:20:00,103.35,103.35,103.29,103.3,2725.0,92.5978,92.5978,92.544,92.553,2725.0
2019-03-26 13:25:00,103.28,103.28,103.22,103.22,7851.0,92.5351,92.5351,92.4813,92.4813,7851.0
2019-03-26 13:30:00,103.22,103.23,103.18,103.18,4391.0,92.4813,92.4903,92.4455,92.4455,4391.0
2019-03-26 13:35:00,103.15,103.15,103.06,103.1,6611.0,92.4186,92.4186,92.338,92.3738,6611.0
2019-03-26 13:40:00,103.11,103.15,103.1,103.13,2199.0,92.3828,92.4186,92.3738,92.4007,2199.0
2019-03-26 13:45:00,103.15,103.19,103.15,103.16,5420.0,92.4186,92.4545,92.4186,92.4276,5420.0
2019-03-26 13:50:00,103.19,103.19,103.12,103.12,3238.0,92.4545,92.4545,92.3917,92.3917,3238.0
2019-03-26 13:55:00,103.11,103.12,103.04,103.05,4894.0,92.3828,92.3917,92.3201,92.329,4894.0
2019-03-26 14:00:00,103.06,103.08,103.02,103.03,2942.0,92.338,92.3559,92.3021,92.3111,2942.0
2019-03-26 14:05:00,103.04,103.11,103.04,103.08,3200.0,92.3201,92.3828,92.3201,92.3559,3200.0
2019-03-26 14:10:00,103.05,103.05,102.98,103.02,16686.0,92.329,92.329,92.2663,92.3021,16686.0
2019-03-26 14:15:00,103.06,103.13,103.06,103.12,3429.0,92.338,92.4007,92.338,92.3917,3429.0
2019-03-26 14:20:00,103.11,103.12,103.05,103.11,1838.0,92.3828,92.3917,92.329,92.3828,1838.0
2019-03-26 14:25:00,103.11,103.12,103.05,103.08,3022.0,92.3828,92.3917,92.329,92.3559,3022.0
2019-03-26 14:30:00,103.04,103.05,102.97,103.03,4438.0,92.3201,92.329,92.2573,92.3111,4438.0
2019-03-26 14:35:00,103.03,103.13,103.03,103.13,3682.0,92.3111,92.4007,92.3111,92.4007,3682.0
2019-03-26 14:40:00,103.14,103.19,103.13,103.19,11911.0,92.4097,92.4545,92.4007,92.4545,11911.0
2019-03-26 14:45:00,103.22,103.24,103.2,103.23,4445.0,92.4813,92.4992,92.4634,92.4903,4445.0
2019-03-26 14:50:00,103.21,103.22,103.14,103.14,3797.0,92.4724,92.4813,92.4097,92.4097,3797.0
2019-03-26 14:55:00,103.21,103.31,103.2,103.29,2732.0,92.4724,92.562,92.4634,92.544,2732.0
2019-03-26 15:00:00,103.32,103.41,103.32,103.37,1497.0,92.5709,92.6516,92.5709,92.6157,1497.0
2019-03-26 15:05:00,103.38,103.43,103.34,103.4,3093.0,92.6247,92.6695,92.5888,92.6426,3093.0
2019-03-26 15:10:00,103.37,103.43,103.34,103.34,3958.0,92.6157,92.6695,92.5888,92.5888,3958.0
2019-03-26 15:15:00,103.37,103.39,103.29,103.3,4616.0,92.6157,92.6336,92.544,92.553,4616.0
2019-03-26 15:20:00,103.28,103.34,103.27,103.31,6373.0,92.5351,92.5888,92.5261,92.562,6373.0
2019-03-26 15:25:00,103.27,103.33,103.24,103.27,7736.0,92.5261,92.5799,92.4992,92.5261,7736.0
2019-03-26 15:30:00,103.26,103.33,103.21,103.29,8680.0,92.5172,92.5799,92.4724,92.544,8680.0
2019-03-26 15:35:00,103.31,103.38,103.3,103.32,10939.0,92.562,92.6247,92.553,92.5709,10939.0
2019-03-26 15:40:00,103.31,103.35,103.29,103.29,16664.0,92.562,92.5978,92.544,92.544,16664.0
2019-03-26 15:45:00,103.28,103.4,103.25,103.35,13393.0,92.5351,92.6426,92.5082,92.5978,13393.0
2019-03-26 15:50:00,103.38,103.46,103.34,103.44,11849.0,92.6247,92.6964,92.5888,92.6784,11849.0
2019-03-26 15:55:00,103.45,103.6,103.45,103.58,42004.0,92.6874,92.8218,92.6874,92.8039,42004.0
2019-03-27 09:30:00,103.6,103.87,103.6,103.85,13574.0,92.8218,93.0637,92.8218,93.0458,13574.0
2019-03-27 09:35:00,103.83,103.83,103.68,103.68,1848.0,93.0279,93.0279,92.8935,92.8935,1848.0
2019-03-27 09:40:00,103.76,103.8,103.65,103.66,4619.0,92.9652,93.001,92.8666,92.8756,4619.0
2019-03-27 09:45:00,103.63,103.68,103.58,103.59,12081.0,92.8487,92.8935,92.8039,92.8128,12081.0
2019-03-27 09:50:00,103.61,103.74,103.59,103.6,8874.0,92.8308,92.9472,92.8128,92.8218,8874.0
2019-03-27 09:55:00,103.58,103.58,103.42,103.45,9595.0,92.8039,92.8039,92.6605,92.6874,9595.0
2019-03-27 10:00:00,103.4,103.48,103.4,103.47,3852.0,92.6426,92.7143,92.6426,92.7053,3852.0
2019-03-27 10:05:00,103.45,103.51,103.43,103.51,2410.0,92.6874,92.7412,92.6695,92.7412,2410.0
2019-03-27 10:10:00,103.55,103.67,103.5,103.66,12675.0,92.777,92.8845,92.7322,92.8756,12675.0
2019-03-27 10:15:00,103.61,103.71,103.61,103.71,4804.0,92.8308,92.9204,92.8308,92.9204,4804.0
2019-03-27 10:20:00,103.74,103.82,103.69,103.82,6256.0,92.9472,93.0189,92.9024,93.0189,6256.0
2019-03-27 10:25:00,103.8,103.81,103.69,103.73,7717.0,93.001,93.0099,92.9024,92.9383,7717.0
2019-03-27 10:30:00,103.71,103.75,103.67,103.67,1219.0,92.9204,92.9562,92.8845,92.8845,1219.0
2019-03-27 10:35:00,103.69,103.69,103.55,103.55,5744.0,92.9024,92.9024,92.777,92.777,5744.0
2019-03-27 10:40:00,103.54,103.57,103.36,103.37,12238.0,92.768,92.7949,92.6068,92.6157,12238.0
2019-03-27 10:45:00,103.38,103.38,103.3,103.35,1834.0,92.6247,92.6247,92.553,92.5978,1834.0
2019-03-27 10:50:00,103.29,103.32,103.19,103.24,23901.0,92.544,92.5709,92.4545,92.4992,23901.0
2019-03-27 10:55:00,103.22,103.27,103.21,103.27,2086.0,92.4813,92.5261,92.4724,92.5261,2086.0
2019-03-27 11:00:00,103.3,103.35,103.22,103.22,2133.0,92.553,92.5978,92.4813,92.4813,2133.0
2019-03-27 11:05:00,103.19,103.33,103.18,103.29,8168.0,92.4545,92.5799,92.4455,92.544,8168.0
2019-03-27 11:10:00,103.27,103.29,103.14,103.14,7227.0,92.5261,92.544,92.4097,92.4097,7227.0
2019-03-27 11:15:00,103.15,103.15,103.05,103.06,2960.0,92.4186,92.4186,92.329,92.338,2960.0
2019-03-27 11:20:00,103.07,103.1,103.03,103.03,3655.0,92.3469,92.3738,92.3111,92.3111,3655.0
2019-03-27 11:25:00,103.13,103.14,102.91,102.91,8014.0,92.4007,92.4097,92.2036,92.2036,8014.0
2019-03-27 11:30:00,102.9,102.98,102.75,102.77,12316.0,92.1946,92.2663,92.0602,92.0781,12316.0
2019-03-27 11:35:00,102.75,102.86,102.75,102.84,12040.0,92.0602,92.1588,92.0602,92.1409,12040.0
2019-03-27 11:40:00,102.82,102.84,102.65,102.65,12941.0,92.1229,92.1409,91.9706,91.9706,12941.0
2019-03-27 11:45:00,102.65,102.73,102.63,102.68,8547.0,91.9706,92.0423,91.9527,91.9975,8547.0
2019-03-27 11:50:00,102.65,102.73,102.63,102.68,7386.0,91.9706,92.0423,91.9527,91.9975,7386.0
2019-03-27 11:55:00,102.68,102.82,102.66,102.79,3032.0,91.9975,92.1229,91.9796,92.0961,3032.0
2019-03-27 12:00:00,102.77,102.88,102.71,102.88,6200.0,92.0781,92.1767,92.0244,92.1767,6200.0
2019-03-27 12:05:00,102.93,102.94,102.89,102.89,3550.0,92.2215,92.2305,92.1857,92.1857,3550.0
2019-03-27 12:10:00,102.88,102.95,102.85,102.86,1530.0,92.1767,92.2394,92.1498,92.1588,1530.0
2019-03-27 12:15:00,102.83,102.89,102.83,102.84,1743.0,92.1319,92.1857,92.1319,92.1409,1743.0
2019-03-27 12:20:00,102.93,103.03,102.9,103.0,16205.0,92.2215,92.3111,92.1946,92.2842,16205.0
2019-03-27 12:25:00,102.93,103.07,102.93,103.04,2048.0,92.2215,92.3469,92.2215,92.3201,2048.0
2019-03-27 12:30:00,103.03,103.1,103.02,103.08,13369.0,92.3111,92.3738,92.3021,92.3559,13369.0
2019-03-27 12:35:00,103.06,103.1,103.03,103.08,3102.0,92.338,92.3738,92.3111,92.3559,3102.0
2019-03-27 12:40:00,103.03,103.09,103.01,103.09,3302.0,92.3111,92.3649,92.2932,92.3649,3302.0
2019-03-27 12:45:00,103.12,103.14,103.05,103.1,7037.0,92.3917,92.4097,92.329,92.3738,7037.0
2019-03-27 12:50:00,103.09,103.17,103.04,103.13,7116.0,92.3649,92.4365,92.3201,92.4007,7116.0
2019-03-27 12:55:00,103.13,103.13,103.04,103.04,3990.0,92.4007,92.4007,92.3201,92.3201,3990.0
2019-03-27 13:00:00,103.05,103.05,102.98,102.98,3000.0,92.329,92.329,92.2663,92.2663,3000.0
2019-03-27 13:05:00,103.0,103.03,102.94,102.94,4586.0,92.2842,92.3111,92.2305,92.2305,4586.0
2019-03-27 13:10:00,102.96,103.26,102.96,103.24,6971.0,92.2484,92.5172,92.2484,92.4992,6971.0
2019-03-27 13:15:00,103.23,103.31,103.21,103.21,8563.0,92.4903,92.562,92.4724,92.4724,8563.0
2019-03-27 13:20:00,103.21,103.3,103.21,103.26,5070.0,92.4724,92.553,92.4724,92.5172,5070.0
2019-03-27 13:25:00,103.3,103.32,103.27,103.28,2850.0,92.553,92.5709,92.5261,92.5351,2850.0
2019-03-27 13:30:00,103.28,103.31,103.24,103.24,5464.0,92.5351,92.562,92.4992,92.4992,5464.0
2019-03-27 13:35:00,103.23,103.23,103.18,103.23,5950.0,92.4903,92.4903,92.4455,92.4903,5950.0
2019-03-27 13:40:00,103.28,103.35,103.28,103.34,4573.0,92.5351,92.5978,92.5351,92.5888,4573.0
2019-03-27 13:45:00,103.35,103.38,103.31,103.31,4599.0,92.5978,92.6247,92.562,92.562,4599.0
2019-03-27 13:50:00,103.31,103.36,103.31,103.35,10444.0,92.562,92.6068,92.562,92.5978,10444.0
2019-03-27 13:55:00,103.36,103.38,103.3,103.3,3874.0,92.6068,92.6247,92.553,92.553,3874.0
2019-03-27 14:00:00,103.32,103.37,103.25,103.36,11155.0,92.5709,92.6157,92.5082,92.6068,11155.0
2019-03-27 14:05:00,103.36,103.37,103.29,103.33,4396.0,92.6068,92.6157,92.544,92.5799,4396.0
2019-03-27 14:10:00,103.35,103.43,103.34,103.43,7381.0,92.5978,92.6695,92.5888,92.6695,7381.0
2019-03-27 14:15:00,103.42,103.43,103.33,103.34,6899.0,92.6605,92.6695,92.5799,92.5888,6899.0
2019-03-27 14:20:00,103.32,103.34,103.27,103.34,6335.0,92.5709,92.5888,92.5261,92.5888,6335.0
2019-03-27 14:25:00,103.34,103.36,103.3,103.34,5783.0,92.5888,92.6068,92.553,92.5888,5783.0
2019-03-27 14:30:00,103.35,103.44,103.35,103.35,5909.0,92.5978,92.6784,92.5978,92.5978,5909.0
2019-03-27 14:35:00,103.34,103.37,103.17,103.17,11935.0,92.5888,92.6157,92.4365,92.4365,11935.0
2019-03-27 14:40:00,103.18,103.22,103.17,103.21,11062.0,92.4455,92.4813,92.4365,92.4724,11062.0
2019-03-27 14:45:00,103.23,103.25,103.2,103.24,7085.0,92.4903,92.5082,92.4634,92.4992,7085.0
2019-03-27 14:50:00,103.28,103.34,103.26,103.28,15103.0,92.5351,92.5888,92.5172,92.5351,15103.0
2019-03-27 14:55:00,103.28,103.32,103.19,103.23,6156.0,92.5351,92.5709,92.4545,92.4903,6156.0
2019-03-27 15:00:00,103.28,103.28,103.15,103.17,10208.0,92.5351,92.5351,92.4186,92.4365,10208.0
2019-03-27 15:05:00,103.17,103.23,103.13,103.17,16142.0,92.4365,92.4903,92.4007,92.4365,16142.0
2019-03-27 15:10:00,103.17,103.25,103.17,103.22,23539.0,92.4365,92.5082,92.4365,92.4813,23539.0
2019-03-27 15:15:00,103.22,103.24,103.2,103.24,3379.0,92.4813,92.4992,92.4634,92.4992,3379.0
2019-03-27 15:20:00,103.28,103.34,103.24,103.31,4659.0,92.5351,92.5888,92.4992,92.562,4659.0
2019-03-27 15:25:00,103.28,103.37,103.27,103.35,8017.0,92.5351,92.6157,92.5261,92.5978,8017.0
2019-03-27 15:30:00,103.38,103.5,103.38,103.46,25442.0,92.6247,92.7322,92.6247,92.6964,25442.0
2019-03-27 15:35:00,103.45,103.48,103.41,103.43,6608.0,92.6874,92.7143,92.6516,92.6695,6608.0
2019-03-27 15:40:00,103.44,103.49,103.4,103.41,22597.0,92.6784,92.7232,92.6426,92.6516,22597.0
2019-03-27 15:45:00,103.44,103.49,103.41,103.41,9044.0,92.6784,92.7232,92.6516,92.6516,9044.0
2019-03-27 15:50:00,103.41,103.42,103.25,103.26,11449.0,92.6516,92.6605,92.5082,92.5172,11449.0
2019-03-27 15:55:00,103.24,103.28,103.2,103.25,70488.0,92.4992,92.5351,92.4634,92.5082,70488.0
2019-03-28 09:30:00,103.43,103.74,103.43,103.51,8523.0,92.6695,92.9472,92.6695,92.7412,8523.0
2019-03-28 09:35:00,103.53,103.65,103.53,103.61,12887.0,92.7591,92.8666,92.7591,92.8308,12887.0
2019-03-28 09:40:00,103.62,103.76,103.6,103.74,4318.0,92.8397,92.9652,92.8218,92.9472,4318.0
2019-03-28 09:45:00,103.74,103.78,103.71,103.75,2584.0,92.9472,92.9831,92.9204,92.9562,2584.0
2019-03-28 09:50:00,103.76,103.76,103.63,103.63,2568.0,92.9652,92.9652,92.8487,92.8487,2568.0
2019-03-28 09:55:00,103.7,103.78,103.7,103.77,3081.0,92.9114,92.9831,92.9114,92.9741,3081.0
2019-03-28 10:00:00,103.8,103.87,103.8,103.87,1598.0,93.001,93.0637,93.001,93.0637,1598.0
2019-03-28 10:05:00,103.88,103.92,103.86,103.87,4009.0,93.0727,93.1085,93.0547,93.0637,4009.0
2019-03-28 10:10:00,103.91,103.91,103.88,103.9,904.0,93.0995,93.0995,93.0727,93.0906,904.0
2019-03-28 10:15:00,103.86,103.86,103.81,103.85,3426.0,93.0547,93.0547,93.0099,93.0458,3426.0
2019-03-28 10:20:00,103.88,103.95,103.88,103.93,2375.0,93.0727,93.1354,93.0727,93.1175,2375.0
2019-03-28 10:25:00,103.88,103.89,103.84,103.86,6268.0,93.0727,93.0816,93.0368,93.0547,6268.0
2019-03-28 10:30:00,103.87,103.97,103.84,103.9,3509.0,93.0637,93.1533,93.0368,93.0906,3509.0
2019-03-28 10:35:00,103.92,103.96,103.84,103.85,48824.0,93.1085,93.1443,93.0368,93.0458,48824.0
2019-03-28 10:40:00,103.82,103.9,103.8,103.84,3249.0,93.0189,93.0906,93.001,93.0368,3249.0
2019-03-28 10:45:00,103.85,103.85,103.8,103.81,700.0,93.0458,93.0458,93.001,93.0099,700.0
2019-03-28 10:50:00,103.79,103.79,103.7,103.74,3901.0,92.992,92.992,92.9114,92.9472,3901.0
2019-03-28 10:55:00,103.76,103.79,103.7,103.7,5607.0,92.9652,92.992,92.9114,92.9114,5607.0
2019-03-28 11:00:00,103.71,103.71,103.58,103.59,14062.0,92.9204,92.9204,92.8039,92.8128,14062.0
2019-03-28 11:05:00,103.54,103.54,103.47,103.53,903.0,92.768,92.768,92.7053,92.7591,903.0
2019-03-28 11:10:00,103.56,103.57,103.53,103.54,525.0,92.786,92.7949,92.7591,92.768,525.0
2019-03-28 11:15:00,103.51,103.52,103.48,103.48,1769.0,92.7412,92.7501,92.7143,92.7143,1769.0
2019-03-28 11:20:00,103.4,103.47,103.34,103.39,6091.0,92.6426,92.7053,92.5888,92.6336,6091.0
2019-03-28 11:25:00,103.36,103.36,103.24,103.24,1605.0,92.6068,92.6068,92.4992,92.4992,1605.0
2019-03-28 11:30:00,103.24,103.29,103.19,103.29,1211.0,92.4992,92.544,92.4545,92.544,1211.0
2019-03-28 11:35:00,103.3,103.34,103.26,103.33,10763.0,92.553,92.5888,92.5172,92.5799,10763.0
2019-03-28 11:40:00,103.27,103.28,103.21,103.22,524.0,92.5261,92.5351,92.4724,92.4813,524.0
2019-03-28 11:45:00,103.24,103.42,103.2,103.42,4033.0,92.4992,92.6605,92.4634,92.6605,4033.0
2019-03-28 11:50:00,103.41,103.42,103.26,103.27,32919.0,92.6516,92.6605,92.5172,92.5261,32919.0
2019-03-28 11:55:00,103.31,103.31,103.29,103.3,27600.0,92.562,92.562,92.544,92.553,27600.0
2019-03-28 12:00:00,103.26,103.35,103.26,103.3,3023.0,92.5172,92.5978,92.5172,92.553,3023.0
2019-03-28 12:05:00,103.29,103.34,103.21,103.24,217510.0,92.544,92.5888,92.4724,92.4992,217510.0
2019-03-28 12:10:00,103.19,103.19,103.1,103.1,25767.0,92.4545,92.4545,92.3738,92.3738,25767.0
2019-03-28 12:15:00,103.1,103.19,103.08,103.19,2096.0,92.3738,92.4545,92.3559,92.4545,2096.0
2019-03-28 12:20:00,103.2,103.28,103.2,103.28,3204.0,92.4634,92.5351,92.4634,92.5351,3204.0
2019-03-28 12:25:00,103.26,103.29,103.23,103.29,1496.0,92.5172,92.544,92.4903,92.544,1496.0
2019-03-28 12:30:00,103.3,103.35,103.28,103.28,2663.0,92.553,92.5978,92.5351,92.5351,2663.0
2019-03-28 12:35:00,103.27,103.37,103.27,103.37,3206.0,92.5261,92.6157,92.5261,92.6157,3206.0
2019-03-28 12:40:00,103.39,103.4,103.35,103.39,2765.0,92.6336,92.6426,92.5978,92.6336,2765.0
2019-03-28 12:45:00,103.38,103.38,103.31,103.35,2207.0,92.6247,92.6247,92.562,92.5978,2207.0
2019-03-28 12:50:00,103.37,103.46,103.37,103.44,6154.0,92.6157,92.6964,92.6157,92.6784,6154.0
2019-03-28 12:55:00,103.47,103.48,103.44,103.46,4090.0,92.7053,92.7143,92.6784,92.6964,4090.0
2019-03-28 13:00:00,103.48,103.56,103.46,103.54,4301.0,92.7143,92.786,92.6964,92.768,4301.0
2019-03-28 13:05:00,103.54,103.54,103.5,103.51,3883.0,92.768,92.768,92.7322,92.7412,3883.0
2019-03-28 13:10:00,103.52,103.55,103.5,103.52,3020.0,92.7501,92.777,92.7322,92.7501,3020.0
2019-03-28 13:15:00,103.53,103.56,103.51,103.54,1975.0,92.7591,92.786,92.7412,92.768,1975.0
2019-03-28 13:20:00,103.56,103.61,103.55,103.55,2896.0,92.786,92.8308,92.777,92.777,2896.0
2019-03-28 13:25:00,103.54,103.58,103.54,103.56,2455.0,92.768,92.8039,92.768,92.786,2455.0
2019-03-28 13:30:00,103.57,103.63,103.56,103.6,1421.0,92.7949,92.8487,92.786,92.8218,1421.0
2019-03-28 13:35:00,103.59,103.6,103.57,103.57,1223.0,92.8128,92.8218,92.7949,92.7949,1223.0
2019-03-28 13:40:00,103.53,103.54,103.51,103.53,8856.0,92.7591,92.768,92.7412,92.7591,8856.0
2019-03-28 13:45:00,103.52,103.58,103.52,103.57,1751.0,92.7501,92.8039,92.7501,92.7949,1751.0
2019-03-28 13:50:00,103.57,103.64,103.56,103.64,2776.0,92.7949,92.8576,92.786,92.8576,2776.0
2019-03-28 13:55:00,103.63,103.64,103.63,103.64,2141.0,92.8487,92.8576,92.8487,92.8576,2141.0
2019-03-28 14:00:00,103.65,103.67,103.63,103.67,5411.0,92.8666,92.8845,92.8487,92.8845,5411.0
2019-03-28 14:05:00,103.66,103.67,103.63,103.63,920.0,92.8756,92.8845,92.8487,92.8487,920.0
2019-03-28 14:10:00,103.63,103.68,103.62,103.67,31323.0,92.8487,92.8935,92.8397,92.8845,31323.0
2019-03-28 14:15:00,103.66,103.68,103.64,103.65,3095.0,92.8756,92.8935,92.8576,92.8666,3095.0
2019-03-28 14:20:00,103.62,103.63,103.61,103.63,500.0,92.8397,92.8487,92.8308,92.8487,500.0
2019-03-28 14:25:00,103.65,103.65,103.63,103.65,1589.0,92.8666,92.8666,92.8487,92.8666,1589.0
2019-03-28 14:30:00,103.64,103.64,103.56,103.57,1290.0,92.8576,92.8576,92.786,92.7949,1290.0
2019-03-28 14:35:00,103.55,103.59,103.55,103.59,3682.0,92.777,92.8128,92.777,92.8128,3682.0
2019-03-28 14:40:00,103.59,103.6,103.56,103.56,3451.0,92.8128,92.8218,92.786,92.786,3451.0
2019-03-28 14:45:00,103.57,103.6,103.53,103.54,6260.0,92.7949,92.8218,92.7591,92.768,6260.0
2019-03-28 14:50:00,103.55,103.58,103.52,103.55,1876.0,92.777,92.8039,92.7501,92.777,1876.0
2019-03-28 14:55:00,103.55,103.62,103.53,103.61,9623.0,92.777,92.8397,92.7591,92.8308,9623.0
2019-03-28 15:00:00,103.59,103.72,103.57,103.7,9112.0,92.8128,92.9293,92.7949,92.9114,9112.0
2019-03-28 15:05:00,103.69,103.7,103.67,103.68,3889.0,92.9024,92.9114,92.8845,92.8935,3889.0
2019-03-28 15:10:00,103.69,103.74,103.69,103.74,2726.0,92.9024,92.9472,92.9024,92.9472,2726.0
2019-03-28 15:15:00,103.74,103.76,103.68,103.71,3569.0,92.9472,92.9652,92.8935,92.9204,3569.0
2019-03-28 15:20:00,103.7,103.71,103.7,103.71,1458.0,92.9114,92.9204,92.9114,92.9204,1458.0
2019-03-28 15:25:00,103.7,103.79,103.7,103.72,6530.0,92.9114,92.992,92.9114,92.9293,6530.0
2019-03-28 15:30:00,103.75,103.77,103.71,103.76,17629.0,92.9562,92.9741,92.9204,92.9652,17629.0
2019-03-28 15:35:00,103.75,103.81,103.75,103.77,25728.0,92.9562,93.0099,92.9562,92.9741,25728.0
2019-03-28 15:40:00,103.76,103.82,103.76,103.82,2121.0,92.9652,93.0189,92.9652,93.0189,2121.0
2019-03-28 15:45:00,103.81,103.84,103.75,103.76,5722.0,93.0099,93.0368,92.9562,92.9652,5722.0
2019-03-28 15:50:00,103.75,103.8,103.74,103.8,8731.0,92.9562,93.001,92.9472,93.001,8731.0
2019-03-28 15:55:00,103.83,103.85,103.79,103.8,8106.0,93.0279,93.0458,92.992,93.001,8106.0
2019-03-29 09:30:00,104.39,104.49,104.35,104.35,16983.0,93.5296,93.6192,93.4938,93.4938,16983.0
2019-03-29 09:35:00,104.28,104.35,104.28,104.3,2962.0,93.4311,93.4938,93.4311,93.449,2962.0
2019-03-29 09:40:00,104.23,104.37,104.23,104.34,8419.0,93.3863,93.5117,93.3863,93.4848,8419.0
2019-03-29 09:45:00,104.39,104.4,104.26,104.29,4797.0,93.5296,93.5386,93.4131,93.44,4797.0
2019-03-29 09:50:00,104.23,104.37,104.23,104.37,2802.0,93.3863,93.5117,93.3863,93.5117,2802.0
2019-03-29 09:55:00,104.36,104.39,104.31,104.36,6629.0,93.5027,93.5296,93.4579,93.5027,6629.0
2019-03-29 10:00:00,104.38,104.43,104.35,104.42,8996.0,93.5206,93.5654,93.4938,93.5565,8996.0
2019-03-29 10:05:00,104.42,104.45,104.34,104.43,3369.0,93.5565,93.5834,93.4848,93.5654,3369.0
2019-03-29 10:10:00,104.43,104.43,104.38,104.42,2506.0,93.5654,93.5654,93.5206,93.5565,2506.0
2019-03-29 10:15:00,104.43,104.43,104.36,104.4,5834.0,93.5654,93.5654,93.5027,93.5386,5834.0
2019-03-29 10:20:00,104.41,104.41,104.27,104.27,40736.0,93.5475,93.5475,93.4221,93.4221,40736.0
2019-03-29 10:25:00,104.33,104.42,104.33,104.41,3201.0,93.4758,93.5565,93.4758,93.5475,3201.0
2019-03-29 10:30:00,104.41,104.43,104.37,104.42,3598.0,93.5475,93.5654,93.5117,93.5565,3598.0
2019-03-29 10:35:00,104.38,104.43,104.34,104.39,2252.0,93.5206,93.5654,93.4848,93.5296,2252.0
2019-03-29 10:40:00,104.39,104.39,104.21,104.21,6135.0,93.5296,93.5296,93.3683,93.3683,6135.0
2019-03-29 10:45:00,104.18,104.29,104.18,104.23,8555.0,93.3415,93.44,93.3415,93.3863,8555.0
2019-03-29 10:50:00,104.16,104.22,104.11,104.12,3232.0,93.3235,93.3773,93.2787,93.2877,3232.0
2019-03-29 10:55:00,104.13,104.19,104.13,104.19,4976.0,93.2967,93.3504,93.2967,93.3504,4976.0
2019-03-29 11:00:00,104.19,104.32,104.19,104.29,12121.0,93.3504,93.4669,93.3504,93.44,12121.0
2019-03-29 11:05:00,104.29,104.34,104.24,104.3,4830.0,93.44,93.4848,93.3952,93.449,4830.0
2019-03-29 11:10:00,104.28,104.3,104.21,104.21,2970.0,93.4311,93.449,93.3683,93.3683,2970.0
2019-03-29 11:15:00,104.24,104.28,104.24,104.25,2113.0,93.3952,93.4311,93.3952,93.4042,2113.0
2019-03-29 11:20:00,104.22,104.24,104.21,104.24,1549.0,93.3773,93.3952,93.3683,93.3952,1549.0
2019-03-29 11:25:00,104.23,104.27,104.21,104.21,1551.0,93.3863,93.4221,93.3683,93.3683,1551.0
2019-03-29 11:30:00,104.27,104.33,104.24,104.3,10844.0,93.4221,93.4758,93.3952,93.449,10844.0
2019-03-29 11:35:00,104.29,104.36,104.28,104.34,3925.0,93.44,93.5027,93.4311,93.4848,3925.0
2019-03-29 11:40:00,104.38,104.38,104.3,104.31,6481.0,93.5206,93.5206,93.449,93.4579,6481.0
2019-03-29 11:45:00,104.3,104.32,104.25,104.31,2247.0,93.449,93.4669,93.4042,93.4579,2247.0
2019-03-29 11:50:00,104.29,104.29,104.26,104.26,6759.0,93.44,93.44,93.4131,93.4131,6759.0
2019-03-29 11:55:00,104.26,104.28,104.23,104.23,3852.0,93.4131,93.4311,93.3863,93.3863,3852.0
2019-03-29 12:00:00,104.24,104.24,104.16,104.17,16440.0,93.3952,93.3952,93.3235,93.3325,16440.0
2019-03-29 12:05:00,104.14,104.15,104.07,104.11,1843.0,93.3056,93.3146,93.2429,93.2787,1843.0
2019-03-29 12:10:00,104.12,104.16,104.07,104.07,13627.0,93.2877,93.3235,93.2429,93.2429,13627.0
2019-03-29 12:15:00,104.06,104.13,104.05,104.13,2743.0,93.2339,93.2967,93.225,93.2967,2743.0
2019-03-29 12:20:00,104.15,104.21,104.14,104.2,799.0,93.3146,93.3683,93.3056,93.3594,799.0
2019-03-29 12:25:00,104.22,104.25,104.2,104.23,4054.0,93.3773,93.4042,93.3594,93.3863,4054.0
2019-03-29 12:30:00,104.23,104.27,104.21,104.26,1718.0,93.3863,93.4221,93.3683,93.4131,1718.0
2019-03-29 12:35:00,104.27,104.32,104.27,104.32,2048.0,93.4221,93.4669,93.4221,93.4669,2048.0
2019-03-29 12:40:00,104.29,104.29,104.26,104.27,1632.0,93.44,93.44,93.4131,93.4221,1632.0
2019-03-29 12:45:00,104.26,104.26,104.21,104.24,7135.0,93.4131,93.4131,93.3683,93.3952,7135.0
2019-03-29 12:50:00,104.26,104.26,104.19,104.25,3740.0,93.4131,93.4131,93.3504,93.4042,3740.0
2019-03-29 12:55:00,104.28,104.3,104.28,104.3,613.0,93.4311,93.449,93.4311,93.449,613.0
2019-03-29 13:00:00,104.31,104.33,104.3,104.32,1496.0,93.4579,93.4758,93.449,93.4669,1496.0
2019-03-29 13:05:00,104.29,104.31,104.26,104.3,1518.0,93.44,93.4579,93.4131,93.449,1518.0
2019-03-29 13:10:00,104.32,104.32,104.27,104.3,5115.0,93.4669,93.4669,93.4221,93.449,5115.0
2019-03-29 13:15:00,104.26,104.28,104.23,104.27,1865.0,93.4131,93.4311,93.3863,93.4221,1865.0
2019-03-29 13:20:00,104.23,104.27,104.2,104.27,5677.0,93.3863,93.4221,93.3594,93.4221,5677.0
2019-03-29 13:25:00,104.27,104.3,104.26,104.3,1509.0,93.4221,93.449,93.4131,93.449,1509.0
2019-03-29 13:30:00,104.29,104.3,104.25,104.26,4008.0,93.44,93.449,93.4042,93.4131,4008.0
2019-03-29 13:35:00,104.28,104.28,104.21,104.22,6521.0,93.4311,93.4311,93.3683,93.3773,6521.0
2019-03-29 13:40:00,104.27,104.33,104.27,104.33,2101.0,93.4221,93.4758,93.4221,93.4758,2101.0
2019-03-29 13:45:00,104.31,104.31,104.22,104.28,5133.0,93.4579,93.4579,93.3773,93.4311,5133.0
2019-03-29 13:50:00,104.28,104.31,104.27,104.3,5400.0,93.4311,93.4579,93.4221,93.449,5400.0
2019-03-29 13:55:00,104.29,104.29,104.26,104.28,15255.0,93.44,93.44,93.4131,93.4311,15255.0
2019-03-29 14:00:00,104.25,104.33,104.25,104.33,7531.0,93.4042,93.4758,93.4042,93.4758,7531.0
2019-03-29 14:05:00,104.31,104.36,104.3,104.36,3268.0,93.4579,93.5027,93.449,93.5027,3268.0
2019-03-29 14:10:00,104.38,104.4,104.36,104.4,1457.0,93.5206,93.5386,93.5027,93.5386,1457.0
2019-03-29 14:15:00,104.41,104.41,104.35,104.35,4076.0,93.5475,93.5475,93.4938,93.4938,4076.0
2019-03-29 14:20:00,104.35,104.37,104.34,104.37,2946.0,93.4938,93.5117,93.4848,93.5117,2946.0
2019-03-29 14:25:00,104.38,104.39,104.37,104.39,3028.0,93.5206,93.5296,93.5117,93.5296,3028.0
2019-03-29 14:30:00,104.38,104.4,104.37,104.4,7289.0,93.5206,93.5386,93.5117,93.5386,7289.0
2019-03-29 14:35:00,104.39,104.39,104.36,104.36,3920.0,93.5296,93.5296,93.5027,93.5027,3920.0
2019-03-29 14:40:00,104.36,104.39,104.28,104.36,29385.0,93.5027,93.5296,93.4311,93.5027,29385.0
2019-03-29 14:45:00,104.34,104.42,104.32,104.42,13113.0,93.4848,93.5565,93.4669,93.5565,13113.0
2019-03-29 14:50:00,104.41,104.56,104.41,104.56,4431.0,93.5475,93.6819,93.5475,93.6819,4431.0
2019-03-29 14:55:00,104.57,104.58,104.5,104.52,10029.0,93.6909,93.6998,93.6282,93.6461,10029.0
2019-03-29 15:00:00,104.54,104.6,104.54,104.54,8824.0,93.664,93.7178,93.664,93.664,8824.0
2019-03-29 15:05:00,104.47,104.51,104.46,104.49,5267.0,93.6013,93.6371,93.5923,93.6192,5267.0
2019-03-29 15:10:00,104.51,104.51,104.4,104.41,7798.0,93.6371,93.6371,93.5386,93.5475,7798.0
2019-03-29 15:15:00,104.4,104.48,104.38,104.44,6959.0,93.5386,93.6102,93.5206,93.5744,6959.0
2019-03-29 15:20:00,104.43,104.43,104.34,104.35,2694.0,93.5654,93.5654,93.4848,93.4938,2694.0
2019-03-29 15:25:00,104.32,104.39,104.32,104.39,6494.0,93.4669,93.5296,93.4669,93.5296,6494.0
2019-03-29 15:30:00,104.37,104.42,104.31,104.42,15318.0,93.5117,93.5565,93.4579,93.5565,15318.0
2019-03-29 15:35:00,104.42,104.43,104.38,104.42,6885.0,93.5565,93.5654,93.5206,93.5565,6885.0
2019-03-29 15:40:00,104.45,104.46,104.41,104.44,5381.0,93.5834,93.5923,93.5475,93.5744,5381.0
2019-03-29 15:45:00,104.45,104.51,104.36,104.38,24871.0,93.5834,93.6371,93.5027,93.5206,24871.0
2019-03-29 15:50:00,104.37,104.44,104.3,104.35,81708.0,93.5117,93.5744,93.449,93.4938,81708.0
2019-03-29 15:55:00,104.36,104.53,104.36,104.44,114523.0,93.5027,93.655,93.5027,93.5744,114523.0
2019-04-01 09:30:00,105.19,105.32,105.17,105.32,39913.0,94.2464,94.3629,94.2285,94.3629,39913.0
2019-04-01 09:35:00,105.33,105.33,105.23,105.25,7567.0,94.3718,94.3718,94.2822,94.3001,7567.0
2019-04-01 09:40:00,105.28,105.28,105.15,105.15,6146.0,94.327,94.327,94.2105,94.2105,6146.0
2019-04-01 09:45:00,105.14,105.17,105.12,105.17,7611.0,94.2016,94.2285,94.1837,94.2285,7611.0
2019-04-01 09:50:00,105.2,105.3,105.19,105.24,6185.0,94.2553,94.3449,94.2464,94.2912,6185.0
2019-04-01 09:55:00,105.23,105.28,105.19,105.2,8418.0,94.2822,94.327,94.2464,94.2553,8418.0
2019-04-01 10:00:00,105.23,105.45,105.23,105.45,31685.0,94.2822,94.4793,94.2822,94.4793,31685.0
2019-04-01 10:05:00,105.48,105.5,105.37,105.37,12608.0,94.5062,94.5241,94.4077,94.4077,12608.0
2019-04-01 10:10:00,105.32,105.43,105.32,105.39,12332.0,94.3629,94.4614,94.3629,94.4256,12332.0
2019-04-01 10:15:00,105.38,105.45,105.37,105.43,32949.0,94.4166,94.4793,94.4077,94.4614,32949.0
2019-04-01 10:20:00,105.44,105.48,105.4,105.41,29730.0,94.4704,94.5062,94.4345,94.4435,29730.0
2019-04-01 10:25:00,105.4,105.44,105.38,105.4,5350.0,94.4345,94.4704,94.4166,94.4345,5350.0
2019-04-01 10:30:00,105.42,105.43,105.36,105.37,9519.0,94.4524,94.4614,94.3987,94.4077,9519.0
2019-04-01 10:35:00,105.35,105.43,105.35,105.43,7771.0,94.3897,94.4614,94.3897,94.4614,7771.0
2019-04-01 10:40:00,105.43,105.44,105.4,105.43,1700.0,94.4614,94.4704,94.4345,94.4614,1700.0
2019-04-01 10:45:00,105.42,105.43,105.34,105.37,6289.0,94.4524,94.4614,94.3808,94.4077,6289.0
2019-04-01 10:50:00,105.37,105.39,105.31,105.34,8083.0,94.4077,94.4256,94.3539,94.3808,8083.0
2019-04-01 10:55:00,105.34,105.36,105.33,105.35,9934.0,94.3808,94.3987,94.3718,94.3897,9934.0
2019-04-01 11:00:00,105.34,105.42,105.34,105.36,4077.0,94.3808,94.4524,94.3808,94.3987,4077.0
2019-04-01 11:05:00,105.36,105.39,105.35,105.38,6671.0,94.3987,94.4256,94.3897,94.4166,6671.0
2019-04-01 11:10:00,105.39,105.39,105.32,105.34,5284.0,94.4256,94.4256,94.3629,94.3808,5284.0
2019-04-01 11:15:00,105.34,105.41,105.32,105.4,15500.0,94.3808,94.4435,94.3629,94.4345,15500.0
2019-04-01 11:20:00,105.38,105.41,105.33,105.37,7452.0,94.4166,94.4435,94.3718,94.4077,7452.0
2019-04-01 11:25:00,105.36,105.37,105.32,105.36,4039.0,94.3987,94.4077,94.3629,94.3987,4039.0
2019-04-01 11:30:00,105.34,105.34,105.28,105.29,3635.0,94.3808,94.3808,94.327,94.336,3635.0
2019-04-01 11:35:00,105.33,105.35,105.28,105.28,8024.0,94.3718,94.3897,94.327,94.327,8024.0
2019-04-01 11:40:00,105.31,105.31,105.22,105.23,4112.0,94.3539,94.3539,94.2733,94.2822,4112.0
2019-04-01 11:45:00,105.25,105.31,105.22,105.3,3410.0,94.3001,94.3539,94.2733,94.3449,3410.0
2019-04-01 11:50:00,105.3,105.36,105.3,105.33,5089.0,94.3449,94.3987,94.3449,94.3718,5089.0
2019-04-01 11:55:00,105.33,105.39,105.32,105.36,3694.0,94.3718,94.4256,94.3629,94.3987,3694.0
2019-04-01 12:00:00,105.36,105.36,105.31,105.35,11152.0,94.3987,94.3987,94.3539,94.3897,11152.0
2019-04-01 12:05:00,105.34,105.35,105.3,105.3,2438.0,94.3808,94.3897,94.3449,94.3449,2438.0
2019-04-01 12:10:00,105.32,105.36,105.29,105.32,4225.0,94.3629,94.3987,94.336,94.3629,4225.0
2019-04-01 12:15:00,105.34,105.42,105.33,105.41,8743.0,94.3808,94.4524,94.3718,94.4435,8743.0
2019-04-01 12:20:00,105.41,105.47,105.41,105.45,6089.0,94.4435,94.4972,94.4435,94.4793,6089.0
2019-04-01 12:25:00,105.41,105.42,105.38,105.41,8152.0,94.4435,94.4524,94.4166,94.4435,8152.0
2019-04-01 12:30:00,105.41,105.43,105.39,105.39,8091.0,94.4435,94.4614,94.4256,94.4256,8091.0
2019-04-01 12:35:00,105.39,105.39,105.36,105.39,34333.0,94.4256,94.4256,94.3987,94.4256,34333.0
2019-04-01 12:40:00,105.4,105.41,105.39,105.41,4716.0,94.4345,94.4435,94.4256,94.4435,4716.0
2019-04-01 12:45:00,105.42,105.46,105.42,105.45,6676.0,94.4524,94.4883,94.4524,94.4793,6676.0
2019-04-01 12:50:00,105.44,105.46,105.42,105.45,2017.0,94.4704,94.4883,94.4524,94.4793,2017.0
2019-04-01 12:55:00,105.45,105.5,105.43,105.49,107128.0,94.4793,94.5241,94.4614,94.5152,107128.0
2019-04-01 13:00:00,105.5,105.54,105.48,105.53,6740.0,94.5241,94.56,94.5062,94.551,6740.0
2019-04-01 13:05:00,105.52,105.54,105.49,105.52,8800.0,94.542,94.56,94.5152,94.542,8800.0
2019-04-01 13:10:00,105.53,105.54,105.48,105.5,7067.0,94.551,94.56,94.5062,94.5241,7067.0
2019-04-01 13:15:00,105.51,105.53,105.47,105.48,4977.0,94.5331,94.551,94.4972,94.5062,4977.0
2019-04-01 13:20:00,105.47,105.48,105.43,105.47,8567.0,94.4972,94.5062,94.4614,94.4972,8567.0
2019-04-01 13:25:00,105.45,105.51,105.45,105.48,3676.0,94.4793,94.5331,94.4793,94.5062,3676.0
2019-04-01 13:30:00,105.48,105.5,105.46,105.49,7370.0,94.5062,94.5241,94.4883,94.5152,7370.0
2019-04-01 13:35:00,105.49,105.52,105.49,105.52,9399.0,94.5152,94.542,94.5152,94.542,9399.0
2019-04-01 13:40:00,105.51,105.54,105.5,105.51,7195.0,94.5331,94.56,94.5241,94.5331,7195.0
2019-04-01 13:45:00,105.52,105.57,105.52,105.52,7852.0,94.542,94.5868,94.542,94.542,7852.0
2019-04-01 13:50:00,105.53,105.57,105.53,105.54,16515.0,94.551,94.5868,94.551,94.56,16515.0
2019-04-01 13:55:00,105.54,105.58,105.53,105.58,4434.0,94.56,94.5958,94.551,94.5958,4434.0
2019-04-01 14:00:00,105.58,105.63,105.56,105.61,6936.0,94.5958,94.6406,94.5779,94.6227,6936.0
2019-04-01 14:05:00,105.6,105.64,105.59,105.64,2759.0,94.6137,94.6496,94.6048,94.6496,2759.0
2019-04-01 14:10:00,105.65,105.67,105.61,105.63,8285.0,94.6585,94.6764,94.6227,94.6406,8285.0
2019-04-01 14:15:00,105.63,105.64,105.61,105.62,4159.0,94.6406,94.6496,94.6227,94.6316,4159.0
2019-04-01 14:20:00,105.61,105.63,105.59,105.6,3086.0,94.6227,94.6406,94.6048,94.6137,3086.0
2019-04-01 14:25:00,105.6,105.62,105.54,105.55,11888.0,94.6137,94.6316,94.56,94.5689,11888.0
2019-04-01 14:30:00,105.57,105.62,105.55,105.62,5273.0,94.5868,94.6316,94.5689,94.6316,5273.0
2019-04-01 14:35:00,105.61,105.62,105.59,105.59,4741.0,94.6227,94.6316,94.6048,94.6048,4741.0
2019-04-01 14:40:00,105.59,105.61,105.58,105.58,1748.0,94.6048,94.6227,94.5958,94.5958,1748.0
2019-04-01 14:45:00,105.57,105.57,105.54,105.56,6752.0,94.5868,94.5868,94.56,94.5779,6752.0
2019-04-01 14:50:00,105.54,105.57,105.52,105.55,15653.0,94.56,94.5868,94.542,94.5689,15653.0
2019-04-01 14:55:00,105.55,105.62,105.55,105.57,9268.0,94.5689,94.6316,94.5689,94.5868,9268.0
2019-04-01 15:00:00,105.55,105.55,105.5,105.51,3890.0,94.5689,94.5689,94.5241,94.5331,3890.0
2019-04-01 15:05:00,105.51,105.54,105.5,105.5,9066.0,94.5331,94.56,94.5241,94.5241,9066.0
2019-04-01 15:10:00,105.5,105.55,105.47,105.53,7029.0,94.5241,94.5689,94.4972,94.551,7029.0
2019-04-01 15:15:00,105.52,105.59,105.52,105.59,16936.0,94.542,94.6048,94.542,94.6048,16936.0
2019-04-01 15:20:00,105.59,105.63,105.58,105.62,56589.0,94.6048,94.6406,94.5958,94.6316,56589.0
2019-04-01 15:25:00,105.62,105.65,105.6,105.64,9138.0,94.6316,94.6585,94.6137,94.6496,9138.0
2019-04-01 15:30:00,105.65,105.66,105.6,105.62,87936.0,94.6585,94.6675,94.6137,94.6316,87936.0
2019-04-01 15:35:00,105.63,105.69,105.61,105.69,42435.0,94.6406,94.6944,94.6227,94.6944,42435.0
2019-04-01 15:40:00,105.69,105.69,105.64,105.69,62607.0,94.6944,94.6944,94.6496,94.6944,62607.0
2019-04-01 15:45:00,105.69,105.7,105.66,105.68,96717.0,94.6944,94.7033,94.6675,94.6854,96717.0
2019-04-01 15:50:00,105.7,105.78,105.69,105.77,58523.0,94.7033,94.775,94.6944,94.766,58523.0
2019-04-01 15:55:00,105.79,105.85,105.76,105.76,41916.0,94.784,94.8377,94.7571,94.7571,41916.0
2019-04-02 09:30:00,105.81,105.83,105.6,105.63,13492.0,94.8019,94.8198,94.6137,94.6406,13492.0
2019-04-02 09:35:00,105.6,105.6,105.52,105.54,5236.0,94.6137,94.6137,94.542,94.56,5236.0
2019-04-02 09:40:00,105.51,105.57,105.48,105.52,1833.0,94.5331,94.5868,94.5062,94.542,1833.0
2019-04-02 09:45:00,105.54,105.58,105.5,105.57,8315.0,94.56,94.5958,94.5241,94.5868,8315.0
2019-04-02 09:50:00,105.62,105.68,105.59,105.63,1505.0,94.6316,94.6854,94.6048,94.6406,1505.0
2019-04-02 09:55:00,105.68,105.76,105.65,105.75,5097.0,94.6854,94.7571,94.6585,94.7481,5097.0
2019-04-02 10:00:00,105.78,105.78,105.63,105.65,10304.0,94.775,94.775,94.6406,94.6585,10304.0
2019-04-02 10:05:00,105.74,105.8,105.71,105.8,11514.0,94.7392,94.7929,94.7123,94.7929,11514.0
2019-04-02 10:10:00,105.78,105.81,105.75,105.81,3922.0,94.775,94.8019,94.7481,94.8019,3922.0
2019-04-02 10:15:00,105.83,105.84,105.79,105.82,4970.0,94.8198,94.8288,94.784,94.8108,4970.0
2019-04-02 10:20:00,105.81,105.81,105.76,105.78,3411.0,94.8019,94.8019,94.7571,94.775,3411.0
2019-04-02 10:25:00,105.75,105.83,105.74,105.83,3385.0,94.7481,94.8198,94.7392,94.8198,3385.0
2019-04-02 10:30:00,105.8,105.83,105.79,105.82,6704.0,94.7929,94.8198,94.784,94.8108,6704.0
2019-04-02 10:35:00,105.83,105.83,105.75,105.76,2743.0,94.8198,94.8198,94.7481,94.7571,2743.0
2019-04-02 10:40:00,105.75,105.75,105.7,105.72,5845.0,94.7481,94.7481,94.7033,94.7212,5845.0
2019-04-02 10:45:00,105.72,105.72,105.69,105.69,9521.0,94.7212,94.7212,94.6944,94.6944,9521.0
2019-04-02 10:50:00,105.69,105.78,105.69,105.75,5388.0,94.6944,94.775,94.6944,94.7481,5388.0
2019-04-02 10:55:00,105.76,105.76,105.63,105.63,5180.0,94.7571,94.7571,94.6406,94.6406,5180.0
2019-04-02 11:00:00,105.63,105.65,105.51,105.51,3934.0,94.6406,94.6585,94.5331,94.5331,3934.0
2019-04-02 11:05:00,105.52,105.56,105.45,105.45,3358.0,94.542,94.5779,94.4793,94.4793,3358.0
2019-04-02 11:10:00,105.46,105.46,105.39,105.42,1928.0,94.4883,94.4883,94.4256,94.4524,1928.0
2019-04-02 11:15:00,105.41,105.53,105.41,105.52,3091.0,94.4435,94.551,94.4435,94.542,3091.0
2019-04-02 11:20:00,105.57,105.63,105.54,105.62,6666.0,94.5868,94.6406,94.56,94.6316,6666.0
2019-04-02 11:25:00,105.62,105.66,105.58,105.66,14510.0,94.6316,94.6675,94.5958,94.6675,14510.0
2019-04-02 11:30:00,105.67,105.67,105.6,105.6,6080.0,94.6764,94.6764,94.6137,94.6137,6080.0
2019-04-02 11:35:00,105.61,105.61,105.53,105.53,1905.0,94.6227,94.6227,94.551,94.551,1905.0
2019-04-02 11:40:00,105.56,105.6,105.55,105.59,6250.0,94.5779,94.6137,94.5689,94.6048,6250.0
2019-04-02 11:45:00,105.6,105.7,105.59,105.68,9634.0,94.6137,94.7033,94.6048,94.6854,9634.0
2019-04-02 11:50:00,105.71,105.75,105.68,105.73,1504.0,94.7123,94.7481,94.6854,94.7302,1504.0
2019-04-02 11:55:00,105.73,105.74,105.69,105.7,6420.0,94.7302,94.7392,94.6944,94.7033,6420.0
2019-04-02 12:00:00,105.69,105.74,105.68,105.73,11178.0,94.6944,94.7392,94.6854,94.7302,11178.0
2019-04-02 12:05:00,105.73,105.73,105.69,105.69,5150.0,94.7302,94.7302,94.6944,94.6944,5150.0
2019-04-02 12:10:00,105.66,105.69,105.64,105.65,6982.0,94.6675,94.6944,94.6496,94.6585,6982.0
2019-04-02 12:15:00,105.66,105.66,105.6,105.61,4497.0,94.6675,94.6675,94.6137,94.6227,4497.0
2019-04-02 12:20:00,105.61,105.62,105.54,105.54,4351.0,94.6227,94.6316,94.56,94.56,4351.0
2019-04-02 12:25:00,105.54,105.56,105.52,105.56,1449.0,94.56,94.5779,94.542,94.5779,1449.0
2019-04-02 12:30:00,105.56,105.61,105.56,105.6,4315.0,94.5779,94.6227,94.5779,94.6137,4315.0
2019-04-02 12:35:00,105.6,105.6,105.55,105.59,5670.0,94.6137,94.6137,94.5689,94.6048,5670.0
2019-04-02 12:40:00,105.59,105.61,105.55,105.55,4592.0,94.6048,94.6227,94.5689,94.5689,4592.0
2019-04-02 12:45:00,105.55,105.58,105.52,105.57,3052.0,94.5689,94.5958,94.542,94.5868,3052.0
2019-04-02 12:50:00,105.6,105.6,105.54,105.58,1836.0,94.6137,94.6137,94.56,94.5958,1836.0
2019-04-02 12:55:00,105.56,105.59,105.55,105.59,6050.0,94.5779,94.6048,94.5689,94.6048,6050.0
2019-04-02 13:00:00,105.59,105.59,105.54,105.57,4518.0,94.6048,94.6048,94.56,94.5868,4518.0
2019-04-02 13:05:00,105.56,105.67,105.56,105.67,11034.0,94.5779,94.6764,94.5779,94.6764,11034.0
2019-04-02 13:10:00,105.66,105.66,105.61,105.64,1785.0,94.6675,94.6675,94.6227,94.6496,1785.0
2019-04-02 13:15:00,105.66,105.68,105.63,105.63,4918.0,94.6675,94.6854,94.6406,94.6406,4918.0
2019-04-02 13:20:00,105.63,105.68,105.63,105.65,1970.0,94.6406,94.6854,94.6406,94.6585,1970.0
2019-04-02 13:25:00,105.65,105.66,105.61,105.62,9612.0,94.6585,94.6675,94.6227,94.6316,9612.0
2019-04-02 13:30:00,105.61,105.64,105.59,105.64,4172.0,94.6227,94.6496,94.6048,94.6496,4172.0
2019-04-02 13:35:00,105.67,105.69,105.67,105.68,3415.0,94.6764,94.6944,94.6764,94.6854,3415.0
2019-04-02 13:40:00,105.68,105.68,105.67,105.67,6127.0,94.6854,94.6854,94.6764,94.6764,6127.0
2019-04-02 13:45:00,105.67,105.69,105.62,105.62,4134.0,94.6764,94.6944,94.6316,94.6316,4134.0
2019-04-02 13:50:00,105.62,105.62,105.59,105.62,6999.0,94.6316,94.6316,94.6048,94.6316,6999.0
2019-04-02 13:55:00,105.63,105.63,105.59,105.6,7477.0,94.6406,94.6406,94.6048,94.6137,7477.0
2019-04-02 14:00:00,105.59,105.63,105.59,105.63,5274.0,94.6048,94.6406,94.6048,94.6406,5274.0
2019-04-02 14:05:00,105.63,105.63,105.6,105.6,1575.0,94.6406,94.6406,94.6137,94.6137,1575.0
2019-04-02 14:10:00,105.6,105.66,105.6,105.64,9334.0,94.6137,94.6675,94.6137,94.6496,9334.0
2019-04-02 14:15:00,105.63,105.64,105.6,105.62,7459.0,94.6406,94.6496,94.6137,94.6316,7459.0
2019-04-02 14:20:00,105.63,105.66,105.63,105.66,4495.0,94.6406,94.6675,94.6406,94.6675,4495.0
2019-04-02 14:25:00,105.67,105.68,105.65,105.67,6684.0,94.6764,94.6854,94.6585,94.6764,6684.0
2019-04-02 14:30:00,105.66,105.69,105.65,105.68,4928.0,94.6675,94.6944,94.6585,94.6854,4928.0
2019-04-02 14:35:00,105.69,105.7,105.65,105.66,5322.0,94.6944,94.7033,94.6585,94.6675,5322.0
2019-04-02 14:40:00,105.66,105.67,105.65,105.66,4825.0,94.6675,94.6764,94.6585,94.6675,4825.0
2019-04-02 14:45:00,105.67,105.7,105.65,105.65,2156.0,94.6764,94.7033,94.6585,94.6585,2156.0
2019-04-02 14:50:00,105.65,105.65,105.62,105.63,62647.0,94.6585,94.6585,94.6316,94.6406,62647.0
2019-04-02 14:55:00,105.63,105.69,105.63,105.68,30922.0,94.6406,94.6944,94.6406,94.6854,30922.0
2019-04-02 15:00:00,105.68,105.7,105.68,105.69,27864.0,94.6854,94.7033,94.6854,94.6944,27864.0
2019-04-02 15:05:00,105.68,105.71,105.67,105.7,5347.0,94.6854,94.7123,94.6764,94.7033,5347.0
2019-04-02 15:10:00,105.7,105.7,105.68,105.68,9923.0,94.7033,94.7033,94.6854,94.6854,9923.0
2019-04-02 15:15:00,105.69,105.71,105.67,105.71,5601.0,94.6944,94.7123,94.6764,94.7123,5601.0
2019-04-02 15:20:00,105.71,105.71,105.69,105.69,41885.0,94.7123,94.7123,94.6944,94.6944,41885.0
2019-04-02 15:25:00,105.69,105.72,105.68,105.71,9276.0,94.6944,94.7212,94.6854,94.7123,9276.0
2019-04-02 15:30:00,105.7,105.76,105.7,105.74,33332.0,94.7033,94.7571,94.7033,94.7392,33332.0
2019-04-02 15:35:00,105.74,105.77,105.74,105.77,10326.0,94.7392,94.766,94.7392,94.766,10326.0
2019-04-02 15:40:00,105.76,105.78,105.75,105.76,13907.0,94.7571,94.775,94.7481,94.7571,13907.0
2019-04-02 15:45:00,105.74,105.76,105.73,105.76,6314.0,94.7392,94.7571,94.7302,94.7571,6314.0
2019-04-02 15:50:00,105.75,105.78,105.74,105.74,11780.0,94.7481,94.775,94.7392,94.7392,11780.0
2019-04-02 15:55:00,105.75,105.75,105.68,105.68,53699.0,94.7481,94.7481,94.6854,94.6854,53699.0
2019-04-03 09:30:00,106.19,106.27,106.14,106.14,13731.0,95.1423,95.214,95.0975,95.0975,13731.0
2019-04-03 09:35:00,106.2,106.22,106.2,106.22,3790.0,95.1513,95.1692,95.1513,95.1692,3790.0
2019-04-03 09:40:00,106.2,106.31,106.17,106.31,4936.0,95.1513,95.2499,95.1244,95.2499,4936.0
2019-04-03 09:45:00,106.31,106.39,106.28,106.29,4529.0,95.2499,95.3215,95.223,95.2319,4529.0
2019-04-03 09:50:00,106.3,106.32,106.23,106.3,4286.0,95.2409,95.2588,95.1782,95.2409,4286.0
2019-04-03 09:55:00,106.27,106.27,106.14,106.14,6015.0,95.214,95.214,95.0975,95.0975,6015.0
2019-04-03 10:00:00,106.11,106.13,106.0,106.1,25866.0,95.0707,95.0886,94.9721,95.0617,25866.0
2019-04-03 10:05:00,106.07,106.09,105.99,106.09,7425.0,95.0348,95.0527,94.9631,95.0527,7425.0
2019-04-03 10:10:00,106.1,106.12,106.08,106.1,3655.0,95.0617,95.0796,95.0438,95.0617,3655.0
2019-04-03 10:15:00,106.11,106.22,106.11,106.21,27252.0,95.0707,95.1692,95.0707,95.1603,27252.0
2019-04-03 10:20:00,106.24,106.26,106.18,106.23,2764.0,95.1871,95.2051,95.1334,95.1782,2764.0
2019-04-03 10:25:00,106.2,106.2,106.15,106.16,3033.0,95.1513,95.1513,95.1065,95.1155,3033.0
2019-04-03 10:30:00,106.14,106.26,106.11,106.26,6220.0,95.0975,95.2051,95.0707,95.2051,6220.0
2019-04-03 10:35:00,106.23,106.28,106.19,106.28,4452.0,95.1782,95.223,95.1423,95.223,4452.0
2019-04-03 10:40:00,106.29,106.29,106.22,106.22,2828.0,95.2319,95.2319,95.1692,95.1692,2828.0
2019-04-03 10:45:00,106.24,106.24,106.17,106.17,7199.0,95.1871,95.1871,95.1244,95.1244,7199.0
2019-04-03 10:50:00,106.17,106.31,106.17,106.29,14121.0,95.1244,95.2499,95.1244,95.2319,14121.0
2019-04-03 10:55:00,106.29,106.33,106.25,106.26,3244.0,95.2319,95.2678,95.1961,95.2051,3244.0
2019-04-03 11:00:00,106.29,106.41,106.27,106.4,5878.0,95.2319,95.3395,95.214,95.3305,5878.0
2019-04-03 11:05:00,106.41,106.43,106.35,106.35,18851.0,95.3395,95.3574,95.2857,95.2857,18851.0
2019-04-03 11:10:00,106.31,106.31,106.26,106.28,5451.0,95.2499,95.2499,95.2051,95.223,5451.0
2019-04-03 11:15:00,106.28,106.31,106.25,106.3,12224.0,95.223,95.2499,95.1961,95.2409,12224.0
2019-04-03 11:20:00,106.28,106.29,106.21,106.21,5854.0,95.223,95.2319,95.1603,95.1603,5854.0
2019-04-03 11:25:00,106.24,106.29,106.2,106.27,6381.0,95.1871,95.2319,95.1513,95.214,6381.0
2019-04-03 11:30:00,106.25,106.31,106.25,106.29,11898.0,95.1961,95.2499,95.1961,95.2319,11898.0
2019-04-03 11:35:00,106.31,106.32,106.27,106.29,9565.0,95.2499,95.2588,95.214,95.2319,9565.0
2019-04-03 11:40:00,106.29,106.31,106.27,106.29,1334.0,95.2319,95.2499,95.214,95.2319,1334.0
2019-04-03 11:45:00,106.32,106.32,106.26,106.26,1596.0,95.2588,95.2588,95.2051,95.2051,1596.0
2019-04-03 11:50:00,106.28,106.37,106.28,106.34,7898.0,95.223,95.3036,95.223,95.2767,7898.0
2019-04-03 11:55:00,106.34,106.35,106.31,106.32,98431.0,95.2767,95.2857,95.2499,95.2588,98431.0
2019-04-03 12:00:00,106.32,106.35,106.28,106.35,9564.0,95.2588,95.2857,95.223,95.2857,9564.0
2019-04-03 12:05:00,106.37,106.39,106.35,106.38,7757.0,95.3036,95.3215,95.2857,95.3126,7757.0
2019-04-03 12:10:00,106.38,106.38,106.32,106.33,4990.0,95.3126,95.3126,95.2588,95.2678,4990.0
2019-04-03 12:15:00,106.34,106.34,106.3,106.32,3037.0,95.2767,95.2767,95.2409,95.2588,3037.0
2019-04-03 12:20:00,106.31,106.33,106.29,106.32,3964.0,95.2499,95.2678,95.2319,95.2588,3964.0
2019-04-03 12:25:00,106.33,106.36,106.31,106.32,19925.0,95.2678,95.2947,95.2499,95.2588,19925.0
2019-04-03 12:30:00,106.32,106.35,106.31,106.34,13683.0,95.2588,95.2857,95.2499,95.2767,13683.0
2019-04-03 12:35:00,106.34,106.34,106.27,106.3,6661.0,95.2767,95.2767,95.214,95.2409,6661.0
2019-04-03 12:40:00,106.31,106.34,106.31,106.33,2857.0,95.2499,95.2767,95.2499,95.2678,2857.0
2019-04-03 12:45:00,106.33,106.33,106.28,106.29,2342.0,95.2678,95.2678,95.223,95.2319,2342.0
2019-04-03 12:50:00,106.29,106.29,106.24,106.25,1987.0,95.2319,95.2319,95.1871,95.1961,1987.0
2019-04-03 12:55:00,106.24,106.27,106.22,106.27,3886.0,95.1871,95.214,95.1692,95.214,3886.0
2019-04-03 13:00:00,106.26,106.32,106.26,106.31,1076.0,95.2051,95.2588,95.2051,95.2499,1076.0
2019-04-03 13:05:00,106.29,106.3,106.28,106.29,914.0,95.2319,95.2409,95.223,95.2319,914.0
2019-04-03 13:10:00,106.3,106.3,106.26,106.26,1502.0,95.2409,95.2409,95.2051,95.2051,1502.0
2019-04-03 13:15:00,106.25,106.25,106.23,106.25,2118.0,95.1961,95.1961,95.1782,95.1961,2118.0
2019-04-03 13:20:00,106.25,106.31,106.25,106.3,4978.0,95.1961,95.2499,95.1961,95.2409,4978.0
2019-04-03 13:25:00,106.3,106.31,106.29,106.31,1311.0,95.2409,95.2499,95.2319,95.2499,1311.0
2019-04-03 13:30:00,106.28,106.29,106.27,106.29,2255.0,95.223,95.2319,95.214,95.2319,2255.0
2019-04-03 13:35:00,106.26,106.28,106.25,106.25,5649.0,95.2051,95.223,95.1961,95.1961,5649.0
2019-04-03 13:40:00,106.25,106.25,106.15,106.19,3833.0,95.1961,95.1961,95.1065,95.1423,3833.0
2019-04-03 13:45:00,106.19,106.21,106.16,106.16,3318.0,95.1423,95.1603,95.1155,95.1155,3318.0
2019-04-03 13:50:00,106.13,106.14,106.04,106.05,5255.0,95.0886,95.0975,95.0079,95.0169,5255.0
2019-04-03 13:55:00,106.05,106.05,105.98,105.99,7171.0,95.0169,95.0169,94.9542,94.9631,7171.0
2019-04-03 14:00:00,106.0,106.0,105.91,105.92,9371.0,94.9721,94.9721,94.8915,94.9004,9371.0
2019-04-03 14:05:00,105.94,105.99,105.94,105.97,8995.0,94.9184,94.9631,94.9184,94.9452,8995.0
2019-04-03 14:10:00,105.95,105.98,105.93,105.94,5614.0,94.9273,94.9542,94.9094,94.9184,5614.0
2019-04-03 14:15:00,105.92,105.96,105.92,105.94,3633.0,94.9004,94.9363,94.9004,94.9184,3633.0
2019-04-03 14:20:00,105.97,106.03,105.96,106.02,7059.0,94.9452,94.999,94.9363,94.99,7059.0
2019-04-03 14:25:00,106.05,106.07,106.03,106.06,5221.0,95.0169,95.0348,94.999,95.0259,5221.0
2019-04-03 14:30:00,106.05,106.05,105.99,105.99,8113.0,95.0169,95.0169,94.9631,94.9631,8113.0
2019-04-03 14:35:00,105.99,105.99,105.92,105.92,3665.0,94.9631,94.9631,94.9004,94.9004,3665.0
2019-04-03 14:40:00,105.9,105.93,105.86,105.86,3355.0,94.8825,94.9094,94.8467,94.8467,3355.0
2019-04-03 14:45:00,105.88,105.95,105.88,105.93,4170.0,94.8646,94.9273,94.8646,94.9094,4170.0
2019-04-03 14:50:00,105.94,105.98,105.91,105.98,4184.0,94.9184,94.9542,94.8915,94.9542,4184.0
2019-04-03 14:55:00,105.98,105.98,105.93,105.94,3492.0,94.9542,94.9542,94.9094,94.9184,3492.0
2019-04-03 15:00:00,105.9,105.96,105.89,105.94,3913.0,94.8825,94.9363,94.8736,94.9184,3913.0
2019-04-03 15:05:00,105.94,105.94,105.86,105.86,2438.0,94.9184,94.9184,94.8467,94.8467,2438.0
2019-04-03 15:10:00,105.81,105.84,105.77,105.81,5240.0,94.8019,94.8288,94.766,94.8019,5240.0
2019-04-03 15:15:00,105.78,105.8,105.74,105.75,111814.0,94.775,94.7929,94.7392,94.7481,111814.0
2019-04-03 15:20:00,105.74,105.79,105.7,105.79,44904.0,94.7392,94.784,94.7033,94.784,44904.0
2019-04-03 15:25:00,105.79,105.91,105.77,105.89,30056.0,94.784,94.8915,94.766,94.8736,30056.0
2019-04-03 15:30:00,105.88,105.89,105.83,105.89,48107.0,94.8646,94.8736,94.8198,94.8736,48107.0
2019-04-03 15:35:00,105.9,105.96,105.87,105.9,15294.0,94.8825,94.9363,94.8556,94.8825,15294.0
2019-04-03 15:40:00,105.91,105.95,105.88,105.93,7785.0,94.8915,94.9273,94.8646,94.9094,7785.0
2019-04-03 15:45:00,105.94,105.97,105.89,105.93,8132.0,94.9184,94.9452,94.8736,94.9094,8132.0
2019-04-03 15:50:00,105.95,106.02,105.94,105.99,27165.0,94.9273,94.99,94.9184,94.9631,27165.0
2019-04-03 15:55:00,105.98,106.04,105.96,105.98,26395.0,94.9542,95.0079,94.9363,94.9542,26395.0
2019-04-04 09:30:00,106.01,106.09,106.01,106.08,7818.0,94.9811,95.0527,94.9811,95.0438,7818.0
2019-04-04 09:35:00,106.13,106.16,106.09,106.14,755.0,95.0886,95.1155,95.0527,95.0975,755.0
2019-04-04 09:40:00,106.16,106.17,106.06,106.07,8555.0,95.1155,95.1244,95.0259,95.0348,8555.0
2019-04-04 09:45:00,106.11,106.22,106.11,106.16,12808.0,95.0707,95.1692,95.0707,95.1155,12808.0
2019-04-04 09:50:00,106.18,106.23,106.13,106.17,7735.0,95.1334,95.1782,95.0886,95.1244,7735.0
2019-04-04 09:55:00,106.18,106.2,106.13,106.2,5746.0,95.1334,95.1513,95.0886,95.1513,5746.0
2019-04-04 10:00:00,106.21,106.24,106.2,106.2,7122.0,95.1603,95.1871,95.1513,95.1513,7122.0
2019-04-04 10:05:00,106.18,106.2,106.12,106.12,4894.0,95.1334,95.1513,95.0796,95.0796,4894.0
2019-04-04 10:10:00,106.13,106.18,106.12,106.17,7708.0,95.0886,95.1334,95.0796,95.1244,7708.0
2019-04-04 10:15:00,106.19,106.21,106.11,106.11,7487.0,95.1423,95.1603,95.0707,95.0707,7487.0
2019-04-04 10:20:00,106.14,106.16,106.09,106.09,12098.0,95.0975,95.1155,95.0527,95.0527,12098.0
2019-04-04 10:25:00,106.1,106.12,106.05,106.05,6300.0,95.0617,95.0796,95.0169,95.0169,6300.0
2019-04-04 10:30:00,106.0,106.04,105.98,105.98,2731.0,94.9721,95.0079,94.9542,94.9542,2731.0
2019-04-04 10:35:00,105.96,106.06,105.96,106.06,5919.0,94.9363,95.0259,94.9363,95.0259,5919.0
2019-04-04 10:40:00,106.05,106.11,106.02,106.11,12695.0,95.0169,95.0707,94.99,95.0707,12695.0
2019-04-04 10:45:00,106.12,106.2,106.12,106.19,3106.0,95.0796,95.1513,95.0796,95.1423,3106.0
2019-04-04 10:50:00,106.2,106.23,106.17,106.23,12661.0,95.1513,95.1782,95.1244,95.1782,12661.0
2019-04-04 10:55:00,106.23,106.26,106.21,106.22,5180.0,95.1782,95.2051,95.1603,95.1692,5180.0
2019-04-04 11:00:00,106.18,106.25,106.18,106.2,3044.0,95.1334,95.1961,95.1334,95.1513,3044.0
2019-04-04 11:05:00,106.21,106.3,106.21,106.3,4020.0,95.1603,95.2409,95.1603,95.2409,4020.0
2019-04-04 11:10:00,106.28,106.28,106.17,106.17,3548.0,95.223,95.223,95.1244,95.1244,3548.0
2019-04-04 11:15:00,106.14,106.14,106.01,106.02,3845.0,95.0975,95.0975,94.9811,94.99,3845.0
2019-04-04 11:20:00,105.99,106.02,105.94,106.02,3317.0,94.9631,94.99,94.9184,94.99,3317.0
2019-04-04 11:25:00,106.07,106.18,106.05,106.16,6452.0,95.0348,95.1334,95.0169,95.1155,6452.0
2019-04-04 11:30:00,106.17,106.17,106.06,106.06,2874.0,95.1244,95.1244,95.0259,95.0259,2874.0
2019-04-04 11:35:00,106.07,106.17,106.07,106.16,2577.0,95.0348,95.1244,95.0348,95.1155,2577.0
2019-04-04 11:40:00,106.17,106.17,106.1,106.1,3509.0,95.1244,95.1244,95.0617,95.0617,3509.0
2019-04-04 11:45:00,106.1,106.15,106.07,106.07,2626.0,95.0617,95.1065,95.0348,95.0348,2626.0
2019-04-04 11:50:00,106.06,106.07,105.99,106.01,6030.0,95.0259,95.0348,94.9631,94.9811,6030.0
2019-04-04 11:55:00,106.02,106.06,106.01,106.05,3893.0,94.99,95.0259,94.9811,95.0169,3893.0
2019-04-04 12:00:00,106.04,106.1,106.03,106.07,7540.0,95.0079,95.0617,94.999,95.0348,7540.0
2019-04-04 12:05:00,106.08,106.12,106.06,106.06,2205.0,95.0438,95.0796,95.0259,95.0259,2205.0
2019-04-04 12:10:00,106.05,106.09,106.03,106.04,4671.0,95.0169,95.0527,94.999,95.0079,4671.0
2019-04-04 12:15:00,106.02,106.02,105.86,105.89,17848.0,94.99,94.99,94.8467,94.8736,17848.0
2019-04-04 12:20:00,105.95,106.0,105.94,105.95,973025.0,94.9273,94.9721,94.9184,94.9273,973025.0
2019-04-04 12:25:00,105.97,105.97,105.93,105.96,7344.0,94.9452,94.9452,94.9094,94.9363,7344.0
2019-04-04 12:30:00,105.93,105.97,105.91,105.92,4706.0,94.9094,94.9452,94.8915,94.9004,4706.0
2019-04-04 12:35:00,105.98,105.99,105.94,105.97,5436.0,94.9542,94.9631,94.9184,94.9452,5436.0
2019-04-04 12:40:00,106.0,106.0,105.93,105.97,2944.0,94.9721,94.9721,94.9094,94.9452,2944.0
2019-04-04 12:45:00,105.95,105.98,105.89,105.97,6861.0,94.9273,94.9542,94.8736,94.9452,6861.0
2019-04-04 12:50:00,105.98,106.03,105.98,106.02,2695.0,94.9542,94.999,94.9542,94.99,2695.0
2019-04-04 12:55:00,106.04,106.08,106.03,106.05,6208.0,95.0079,95.0438,94.999,95.0169,6208.0
2019-04-04 13:00:00,106.06,106.06,106.02,106.04,8802.0,95.0259,95.0259,94.99,95.0079,8802.0
2019-04-04 13:05:00,106.06,106.09,106.04,106.07,6878.0,95.0259,95.0527,95.0079,95.0348,6878.0
2019-04-04 13:10:00,106.07,106.09,106.05,106.05,6443.0,95.0348,95.0527,95.0169,95.0169,6443.0
2019-04-04 13:15:00,106.06,106.09,106.01,106.09,26323.0,95.0259,95.0527,94.9811,95.0527,26323.0
2019-04-04 13:20:00,106.09,106.11,106.07,106.1,16310.0,95.0527,95.0707,95.0348,95.0617,16310.0
2019-04-04 13:25:00,106.08,106.08,106.04,106.04,1477.0,95.0438,95.0438,95.0079,95.0079,1477.0
2019-04-04 13:30:00,106.05,106.1,106.05,106.08,4803.0,95.0169,95.0617,95.0169,95.0438,4803.0
2019-04-04 13:35:00,106.1,106.12,106.07,106.08,16266.0,95.0617,95.0796,95.0348,95.0438,16266.0
2019-04-04 13:40:00,106.1,106.11,106.05,106.08,4069.0,95.0617,95.0707,95.0169,95.0438,4069.0
2019-04-04 13:45:00,106.09,106.12,106.08,106.08,37759.0,95.0527,95.0796,95.0438,95.0438,37759.0
2019-04-04 13:50:00,106.09,106.15,106.08,106.15,8802.0,95.0527,95.1065,95.0438,95.1065,8802.0
2019-04-04 13:55:00,106.14,106.14,106.09,106.1,3847.0,95.0975,95.0975,95.0527,95.0617,3847.0
2019-04-04 14:00:00,106.11,106.11,106.07,106.09,7082.0,95.0707,95.0707,95.0348,95.0527,7082.0
2019-04-04 14:05:00,106.1,106.12,106.1,106.11,3386.0,95.0617,95.0796,95.0617,95.0707,3386.0
2019-04-04 14:10:00,106.11,106.2,106.11,106.19,15781.0,95.0707,95.1513,95.0707,95.1423,15781.0
2019-04-04 14:15:00,106.18,106.21,106.16,106.19,7220.0,95.1334,95.1603,95.1155,95.1423,7220.0
2019-04-04 14:20:00,106.19,106.24,106.19,106.22,14570.0,95.1423,95.1871,95.1423,95.1692,14570.0
2019-04-04 14:25:00,106.22,106.23,106.17,106.17,5826.0,95.1692,95.1782,95.1244,95.1244,5826.0
2019-04-04 14:30:00,106.18,106.2,106.16,106.2,4169.0,95.1334,95.1513,95.1155,95.1513,4169.0
2019-04-04 14:35:00,106.19,106.19,106.15,106.18,25130.0,95.1423,95.1423,95.1065,95.1334,25130.0
2019-04-04 14:40:00,106.18,106.2,106.16,106.2,7573.0,95.1334,95.1513,95.1155,95.1513,7573.0
2019-04-04 14:45:00,106.2,106.22,106.17,106.22,68004.0,95.1513,95.1692,95.1244,95.1692,68004.0
2019-04-04 14:50:00,106.23,106.26,106.22,106.23,14128.0,95.1782,95.2051,95.1692,95.1782,14128.0
2019-04-04 14:55:00,106.22,106.25,106.2,106.21,16552.0,95.1692,95.1961,95.1513,95.1603,16552.0
2019-04-04 15:00:00,106.24,106.24,106.16,106.18,13267.0,95.1871,95.1871,95.1155,95.1334,13267.0
2019-04-04 15:05:00,106.17,106.2,106.12,106.14,6552.0,95.1244,95.1513,95.0796,95.0975,6552.0
2019-04-04 15:10:00,106.14,106.24,106.14,106.22,5090.0,95.0975,95.1871,95.0975,95.1692,5090.0
2019-04-04 15:15:00,106.22,106.25,106.21,106.25,3027.0,95.1692,95.1961,95.1603,95.1961,3027.0
2019-04-04 15:20:00,106.26,106.26,106.2,106.2,52673.0,95.2051,95.2051,95.1513,95.1513,52673.0
2019-04-04 15:25:00,106.22,106.23,106.18,106.19,4701.0,95.1692,95.1782,95.1334,95.1423,4701.0
2019-04-04 15:30:00,106.21,106.28,106.21,106.25,18505.0,95.1603,95.223,95.1603,95.1961,18505.0
2019-04-04 15:35:00,106.26,106.32,106.26,106.31,10005.0,95.2051,95.2588,95.2051,95.2499,10005.0
2019-04-04 15:40:00,106.31,106.32,106.24,106.26,10244.0,95.2499,95.2588,95.1871,95.2051,10244.0
2019-04-04 15:45:00,106.26,106.26,106.22,106.24,8591.0,95.2051,95.2051,95.1692,95.1871,8591.0
2019-04-04 15:50:00,106.25,106.34,106.25,106.33,15599.0,95.1961,95.2767,95.1961,95.2678,15599.0
2019-04-04 15:55:00,106.34,106.36,106.29,106.3,20712.0,95.2767,95.2947,95.2319,95.2409,20712.0
2019-04-05 09:30:00,106.59,106.78,106.56,106.65,22750.0,95.5007,95.671,95.4738,95.5545,22750.0
2019-04-05 09:35:00,106.64,106.66,106.52,106.52,5693.0,95.5455,95.5634,95.438,95.438,5693.0
2019-04-05 09:40:00,106.53,106.62,106.51,106.62,7100.0,95.447,95.5276,95.429,95.5276,7100.0
2019-04-05 09:45:00,106.66,106.7,106.62,106.62,550.0,95.5634,95.5993,95.5276,95.5276,550.0
2019-04-05 09:50:00,106.68,106.77,106.68,106.77,1898.0,95.5814,95.662,95.5814,95.662,1898.0
2019-04-05 09:55:00,106.76,106.79,106.71,106.78,2782.0,95.653,95.6799,95.6082,95.671,2782.0
2019-04-05 10:00:00,106.77,106.84,106.74,106.83,3430.0,95.662,95.7247,95.6351,95.7158,3430.0
2019-04-05 10:05:00,106.84,106.87,106.83,106.86,2763.0,95.7247,95.7516,95.7158,95.7426,2763.0
2019-04-05 10:10:00,106.89,106.92,106.87,106.91,5073.0,95.7695,95.7964,95.7516,95.7874,5073.0
2019-04-05 10:15:00,106.91,106.93,106.87,106.87,7862.0,95.7874,95.8054,95.7516,95.7516,7862.0
2019-04-05 10:20:00,106.88,106.93,106.88,106.92,826.0,95.7606,95.8054,95.7606,95.7964,826.0
2019-04-05 10:25:00,106.91,106.91,106.84,106.85,4531.0,95.7874,95.7874,95.7247,95.7337,4531.0
2019-04-05 10:30:00,106.89,106.96,106.88,106.93,2729.0,95.7695,95.8322,95.7606,95.8054,2729.0
2019-04-05 10:35:00,106.92,106.92,106.85,106.91,4771.0,95.7964,95.7964,95.7337,95.7874,4771.0
2019-04-05 10:40:00,106.92,106.92,106.85,106.85,3050.0,95.7964,95.7964,95.7337,95.7337,3050.0
2019-04-05 10:45:00,106.89,106.93,106.88,106.9,1181.0,95.7695,95.8054,95.7606,95.7785,1181.0
2019-04-05 10:50:00,106.93,106.99,106.93,106.99,671.0,95.8054,95.8591,95.8054,95.8591,671.0
2019-04-05 10:55:00,106.97,106.97,106.89,106.89,10775.0,95.8412,95.8412,95.7695,95.7695,10775.0
2019-04-05 11:00:00,106.88,106.94,106.86,106.94,2415.0,95.7606,95.8143,95.7426,95.8143,2415.0
2019-04-05 11:05:00,106.91,106.95,106.9,106.93,2313.0,95.7874,95.8233,95.7785,95.8054,2313.0
2019-04-05 11:10:00,106.95,107.02,106.94,106.98,2981.0,95.8233,95.886,95.8143,95.8502,2981.0
2019-04-05 11:15:00,106.99,107.02,106.94,106.94,3041.0,95.8591,95.886,95.8143,95.8143,3041.0
2019-04-05 11:20:00,106.95,106.97,106.94,106.94,4225.0,95.8233,95.8412,95.8143,95.8143,4225.0
2019-04-05 11:25:00,106.93,106.94,106.86,106.94,2118.0,95.8054,95.8143,95.7426,95.8143,2118.0
2019-04-05 11:30:00,106.93,106.93,106.87,106.89,5233.0,95.8054,95.8054,95.7516,95.7695,5233.0
2019-04-05 11:35:00,106.88,106.93,106.88,106.92,4461.0,95.7606,95.8054,95.7606,95.7964,4461.0
2019-04-05 11:40:00,106.91,106.97,106.91,106.93,3868.0,95.7874,95.8412,95.7874,95.8054,3868.0
2019-04-05 11:45:00,106.93,106.93,106.88,106.89,1624.0,95.8054,95.8054,95.7606,95.7695,1624.0
2019-04-05 11:50:00,106.89,106.95,106.88,106.94,2912.0,95.7695,95.8233,95.7606,95.8143,2912.0
2019-04-05 11:55:00,106.94,106.97,106.9,106.9,3817.0,95.8143,95.8412,95.7785,95.7785,3817.0
2019-04-05 12:00:00,106.93,106.94,106.91,106.94,1726.0,95.8054,95.8143,95.7874,95.8143,1726.0
2019-04-05 12:05:00,106.94,106.98,106.93,106.96,1526.0,95.8143,95.8502,95.8054,95.8322,1526.0
2019-04-05 12:10:00,106.97,106.98,106.96,106.96,13894.0,95.8412,95.8502,95.8322,95.8322,13894.0
2019-04-05 12:15:00,106.95,106.98,106.93,106.94,3137.0,95.8233,95.8502,95.8054,95.8143,3137.0
2019-04-05 12:20:00,106.94,106.94,106.9,106.91,1121.0,95.8143,95.8143,95.7785,95.7874,1121.0
2019-04-05 12:25:00,106.91,106.93,106.9,106.93,1834.0,95.7874,95.8054,95.7785,95.8054,1834.0
2019-04-05 12:30:00,106.92,106.92,106.9,106.9,1270.0,95.7964,95.7964,95.7785,95.7785,1270.0
2019-04-05 12:35:00,106.91,106.91,106.8,106.8,3100.0,95.7874,95.7874,95.6889,95.6889,3100.0
2019-04-05 12:40:00,106.79,106.82,106.77,106.82,60458.0,95.6799,95.7068,95.662,95.7068,60458.0
2019-04-05 12:45:00,106.82,106.87,106.82,106.87,25960.0,95.7068,95.7516,95.7068,95.7516,25960.0
2019-04-05 12:50:00,106.87,106.87,106.83,106.86,12383.0,95.7516,95.7516,95.7158,95.7426,12383.0
2019-04-05 12:55:00,106.86,106.89,106.86,106.89,7605.0,95.7426,95.7695,95.7426,95.7695,7605.0
2019-04-05 13:00:00,106.9,106.93,106.9,106.9,6665.0,95.7785,95.8054,95.7785,95.7785,6665.0
2019-04-05 13:05:00,106.9,106.92,106.88,106.91,10334.0,95.7785,95.7964,95.7606,95.7874,10334.0
2019-04-05 13:10:00,106.92,106.92,106.89,106.91,5231.0,95.7964,95.7964,95.7695,95.7874,5231.0
2019-04-05 13:15:00,106.92,106.92,106.91,106.92,2425.0,95.7964,95.7964,95.7874,95.7964,2425.0
2019-04-05 13:20:00,106.92,106.92,106.9,106.91,2086.0,95.7964,95.7964,95.7785,95.7874,2086.0
2019-04-05 13:25:00,106.91,106.93,106.9,106.9,10027.0,95.7874,95.8054,95.7785,95.7785,10027.0
2019-04-05 13:30:00,106.9,106.91,106.89,106.9,2692.0,95.7785,95.7874,95.7695,95.7785,2692.0
2019-04-05 13:35:00,106.91,106.95,106.91,106.95,3730.0,95.7874,95.8233,95.7874,95.8233,3730.0
2019-04-05 13:40:00,106.95,106.96,106.94,106.94,6664.0,95.8233,95.8322,95.8143,95.8143,6664.0
2019-04-05 13:45:00,106.93,106.96,106.93,106.95,7787.0,95.8054,95.8322,95.8054,95.8233,7787.0
2019-04-05 13:50:00,106.95,106.97,106.95,106.96,9007.0,95.8233,95.8412,95.8233,95.8322,9007.0
2019-04-05 13:55:00,106.96,107.01,106.95,107.01,9524.0,95.8322,95.877,95.8233,95.877,9524.0
2019-04-05 14:00:00,107.0,107.01,106.98,107.0,10500.0,95.8681,95.877,95.8502,95.8681,10500.0
2019-04-05 14:05:00,106.99,107.01,106.98,107.01,3103.0,95.8591,95.877,95.8502,95.877,3103.0
2019-04-05 14:10:00,107.01,107.01,106.98,106.98,5249.0,95.877,95.877,95.8502,95.8502,5249.0
2019-04-05 14:15:00,106.99,107.0,106.96,106.96,8888.0,95.8591,95.8681,95.8322,95.8322,8888.0
2019-04-05 14:20:00,106.94,106.94,106.88,106.91,5613.0,95.8143,95.8143,95.7606,95.7874,5613.0
2019-04-05 14:25:00,106.89,106.9,106.86,106.89,11115.0,95.7695,95.7785,95.7426,95.7695,11115.0
2019-04-05 14:30:00,106.89,106.9,106.86,106.87,6673.0,95.7695,95.7785,95.7426,95.7516,6673.0
2019-04-05 14:35:00,106.87,106.91,106.86,106.91,6899.0,95.7516,95.7874,95.7426,95.7874,6899.0
2019-04-05 14:40:00,106.91,106.92,106.89,106.9,4608.0,95.7874,95.7964,95.7695,95.7785,4608.0
2019-04-05 14:45:00,106.9,106.91,106.89,106.91,2584.0,95.7785,95.7874,95.7695,95.7874,2584.0
2019-04-05 14:50:00,106.89,106.91,106.87,106.91,945.0,95.7695,95.7874,95.7516,95.7874,945.0
2019-04-05 14:55:00,106.91,106.93,106.9,106.91,1921.0,95.7874,95.8054,95.7785,95.7874,1921.0
2019-04-05 15:00:00,106.91,106.94,106.9,106.94,2427.0,95.7874,95.8143,95.7785,95.8143,2427.0
2019-04-05 15:05:00,106.94,106.94,106.86,106.86,4113.0,95.8143,95.8143,95.7426,95.7426,4113.0
2019-04-05 15:10:00,106.87,106.88,106.83,106.86,330760.0,95.7516,95.7606,95.7158,95.7426,330760.0
2019-04-05 15:15:00,106.86,106.9,106.85,106.89,5523.0,95.7426,95.7785,95.7337,95.7695,5523.0
2019-04-05 15:20:00,106.92,106.96,106.91,106.96,2251.0,95.7964,95.8322,95.7874,95.8322,2251.0
2019-04-05 15:25:00,106.97,107.0,106.95,106.98,4084.0,95.8412,95.8681,95.8233,95.8502,4084.0
2019-04-05 15:30:00,106.98,107.05,106.98,107.02,5328.0,95.8502,95.9129,95.8502,95.886,5328.0
2019-04-05 15:35:00,107.04,107.04,106.99,107.01,3667.0,95.9039,95.9039,95.8591,95.877,3667.0
2019-04-05 15:40:00,107.02,107.02,106.96,106.98,8192.0,95.886,95.886,95.8322,95.8502,8192.0
2019-04-05 15:45:00,106.97,106.97,106.94,106.95,8937.0,95.8412,95.8412,95.8143,95.8233,8937.0
2019-04-05 15:50:00,106.95,106.96,106.91,106.95,9568.0,95.8233,95.8322,95.7874,95.8233,9568.0
2019-04-05 15:55:00,106.95,107.03,106.95,107.03,7410.0,95.8233,95.895,95.8233,95.895,7410.0
2019-04-08 09:30:00,106.9,107.02,106.79,106.81,10135.0,95.7785,95.886,95.6799,95.6978,10135.0
2019-04-08 09:35:00,106.7,106.71,106.63,106.64,1349.0,95.5993,95.6082,95.5366,95.5455,1349.0
2019-04-08 09:40:00,106.63,106.7,106.63,106.64,18037.0,95.5366,95.5993,95.5366,95.5455,18037.0
2019-04-08 09:45:00,106.65,106.69,106.61,106.68,39845.0,95.5545,95.5903,95.5186,95.5814,39845.0
2019-04-08 09:50:00,106.68,106.69,106.62,106.62,4894.0,95.5814,95.5903,95.5276,95.5276,4894.0
2019-04-08 09:55:00,106.64,106.76,106.64,106.74,9305.0,95.5455,95.653,95.5455,95.6351,9305.0
2019-04-08 10:00:00,106.73,106.73,106.66,106.67,4724.0,95.6262,95.6262,95.5634,95.5724,4724.0
2019-04-08 10:05:00,106.67,106.75,106.66,106.73,4440.0,95.5724,95.6441,95.5634,95.6262,4440.0
2019-04-08 10:10:00,106.73,106.74,106.71,106.73,1786.0,95.6262,95.6351,95.6082,95.6262,1786.0
2019-04-08 10:15:00,106.72,106.82,106.71,106.82,3703.0,95.6172,95.7068,95.6082,95.7068,3703.0
2019-04-08 10:20:00,106.81,106.81,106.78,106.81,346.0,95.6978,95.6978,95.671,95.6978,346.0
2019-04-08 10:25:00,106.81,106.82,106.75,106.77,3472.0,95.6978,95.7068,95.6441,95.662,3472.0
2019-04-08 10:30:00,106.78,106.87,106.78,106.83,1117.0,95.671,95.7516,95.671,95.7158,1117.0
2019-04-08 10:35:00,106.81,106.91,106.81,106.86,7672.0,95.6978,95.7874,95.6978,95.7426,7672.0
2019-04-08 10:40:00,106.87,106.89,106.85,106.85,9000.0,95.7516,95.7695,95.7337,95.7337,9000.0
2019-04-08 10:45:00,106.83,106.88,106.82,106.87,5632.0,95.7158,95.7606,95.7068,95.7516,5632.0
2019-04-08 10:50:00,106.92,106.94,106.89,106.92,18748.0,95.7964,95.8143,95.7695,95.7964,18748.0
2019-04-08 10:55:00,106.89,106.89,106.82,106.86,10536.0,95.7695,95.7695,95.7068,95.7426,10536.0
2019-04-08 11:00:00,106.87,106.9,106.82,106.87,10919.0,95.7516,95.7785,95.7068,95.7516,10919.0
2019-04-08 11:05:00,106.87,106.88,106.8,106.8,5017.0,95.7516,95.7606,95.6889,95.6889,5017.0
2019-04-08 11:10:00,106.81,106.83,106.76,106.77,9734.0,95.6978,95.7158,95.653,95.662,9734.0
2019-04-08 11:15:00,106.8,106.8,106.74,106.75,8936.0,95.6889,95.6889,95.6351,95.6441,8936.0
2019-04-08 11:20:00,106.73,106.75,106.7,106.75,1755.0,95.6262,95.6441,95.5993,95.6441,1755.0
2019-04-08 11:25:00,106.76,106.8,106.76,106.79,2802.0,95.653,95.6889,95.653,95.6799,2802.0
2019-04-08 11:30:00,106.82,106.93,106.81,106.92,4880.0,95.7068,95.8054,95.6978,95.7964,4880.0
2019-04-08 11:35:00,106.9,106.94,106.88,106.92,3459.0,95.7785,95.8143,95.7606,95.7964,3459.0
2019-04-08 11:40:00,106.89,106.93,106.89,106.9,47859.0,95.7695,95.8054,95.7695,95.7785,47859.0
2019-04-08 11:45:00,106.89,106.9,106.83,106.88,20726.0,95.7695,95.7785,95.7158,95.7606,20726.0
2019-04-08 11:50:00,106.9,106.91,106.82,106.85,5447.0,95.7785,95.7874,95.7068,95.7337,5447.0
2019-04-08 11:55:00,106.83,106.85,106.81,106.81,16177.0,95.7158,95.7337,95.6978,95.6978,16177.0
2019-04-08 12:00:00,106.81,106.83,106.68,106.7,24507.0,95.6978,95.7158,95.5814,95.5993,24507.0
2019-04-08 12:05:00,106.71,106.73,106.7,106.73,6594.0,95.6082,95.6262,95.5993,95.6262,6594.0
2019-04-08 12:10:00,106.71,106.77,106.71,106.77,10962.0,95.6082,95.662,95.6082,95.662,10962.0
2019-04-08 12:15:00,106.75,106.78,106.75,106.77,4733.0,95.6441,95.671,95.6441,95.662,4733.0
2019-04-08 12:20:00,106.77,106.78,106.73,106.77,2005.0,95.662,95.671,95.6262,95.662,2005.0
2019-04-08 12:25:00,106.78,106.81,106.77,106.8,607.0,95.671,95.6978,95.662,95.6889,607.0
2019-04-08 12:30:00,106.8,106.82,106.75,106.76,4671.0,95.6889,95.7068,95.6441,95.653,4671.0
2019-04-08 12:35:00,106.75,106.82,106.75,106.81,2734.0,95.6441,95.7068,95.6441,95.6978,2734.0
2019-04-08 12:40:00,106.84,106.84,106.8,106.81,3378.0,95.7247,95.7247,95.6889,95.6978,3378.0
2019-04-08 12:45:00,106.81,106.82,106.77,106.79,5388.0,95.6978,95.7068,95.662,95.6799,5388.0
2019-04-08 12:50:00,106.81,106.82,106.8,106.8,2670.0,95.6978,95.7068,95.6889,95.6889,2670.0
2019-04-08 12:55:00,106.81,106.83,106.8,106.8,1804.0,95.6978,95.7158,95.6889,95.6889,1804.0
2019-04-08 13:00:00,106.8,106.81,106.79,106.79,1660.0,95.6889,95.6978,95.6799,95.6799,1660.0
2019-04-08 13:05:00,106.79,106.82,106.77,106.82,2131.0,95.6799,95.7068,95.662,95.7068,2131.0
2019-04-08 13:10:00,106.81,106.83,106.8,106.8,2421.0,95.6978,95.7158,95.6889,95.6889,2421.0
2019-04-08 13:15:00,106.79,106.83,106.77,106.81,3419.0,95.6799,95.7158,95.662,95.6978,3419.0
2019-04-08 13:20:00,106.82,106.84,106.81,106.84,2375.0,95.7068,95.7247,95.6978,95.7247,2375.0
2019-04-08 13:25:00,106.85,106.86,106.83,106.85,5061.0,95.7337,95.7426,95.7158,95.7337,5061.0
2019-04-08 13:30:00,106.84,106.85,106.83,106.84,2176.0,95.7247,95.7337,95.7158,95.7247,2176.0
2019-04-08 13:35:00,106.86,106.87,106.85,106.86,5598.0,95.7426,95.7516,95.7337,95.7426,5598.0
2019-04-08 13:40:00,106.86,106.86,106.82,106.83,805.0,95.7426,95.7426,95.7068,95.7158,805.0
2019-04-08 13:45:00,106.83,106.86,106.83,106.86,2053.0,95.7158,95.7426,95.7158,95.7426,2053.0
2019-04-08 13:50:00,106.85,106.95,106.84,106.94,19325.0,95.7337,95.8233,95.7247,95.8143,19325.0
2019-04-08 13:55:00,106.93,106.94,106.92,106.94,4245.0,95.8054,95.8143,95.7964,95.8143,4245.0
2019-04-08 14:00:00,106.95,106.96,106.92,106.93,7133.0,95.8233,95.8322,95.7964,95.8054,7133.0
2019-04-08 14:05:00,106.93,107.02,106.93,107.01,10503.0,95.8054,95.886,95.8054,95.877,10503.0
2019-04-08 14:10:00,107.0,107.0,106.96,106.97,4882.0,95.8681,95.8681,95.8322,95.8412,4882.0
2019-04-08 14:15:00,106.98,106.99,106.97,106.97,2964.0,95.8502,95.8591,95.8412,95.8412,2964.0
2019-04-08 14:20:00,106.97,106.98,106.94,106.95,2147.0,95.8412,95.8502,95.8143,95.8233,2147.0
2019-04-08 14:25:00,106.95,106.96,106.92,106.95,5855.0,95.8233,95.8322,95.7964,95.8233,5855.0
2019-04-08 14:30:00,106.94,106.95,106.94,106.94,3431.0,95.8143,95.8233,95.8143,95.8143,3431.0
2019-04-08 14:35:00,106.94,106.99,106.94,106.96,11981.0,95.8143,95.8591,95.8143,95.8322,11981.0
2019-04-08 14:40:00,106.96,106.97,106.94,106.95,4781.0,95.8322,95.8412,95.8143,95.8233,4781.0
2019-04-08 14:45:00,106.96,106.96,106.9,106.9,4887.0,95.8322,95.8322,95.7785,95.7785,4887.0
2019-04-08 14:50:00,106.91,106.94,106.91,106.91,3807.0,95.7874,95.8143,95.7874,95.7874,3807.0
2019-04-08 14:55:00,106.93,106.93,106.9,106.93,2807.0,95.8054,95.8054,95.7785,95.8054,2807.0
2019-04-08 15:00:00,106.93,106.94,106.91,106.92,5689.0,95.8054,95.8143,95.7874,95.7964,5689.0
2019-04-08 15:05:00,106.93,106.96,106.92,106.93,8530.0,95.8054,95.8322,95.7964,95.8054,8530.0
2019-04-08 15:10:00,106.93,106.94,106.92,106.92,1996.0,95.8054,95.8143,95.7964,95.7964,1996.0
2019-04-08 15:15:00,106.93,106.96,106.92,106.95,14113.0,95.8054,95.8322,95.7964,95.8233,14113.0
2019-04-08 15:20:00,106.96,106.97,106.94,106.95,2993.0,95.8322,95.8412,95.8143,95.8233,2993.0
2019-04-08 15:25:00,106.93,106.95,106.93,106.94,6490.0,95.8054,95.8233,95.8054,95.8143,6490.0
2019-04-08 15:30:00,106.94,106.98,106.91,106.96,145225.0,95.8143,95.8502,95.7874,95.8322,145225.0
2019-04-08 15:35:00,106.97,106.98,106.94,106.97,47274.0,95.8412,95.8502,95.8143,95.8412,47274.0
2019-04-08 15:40:00,106.98,107.0,106.97,106.99,3050.0,95.8502,95.8681,95.8412,95.8591,3050.0
2019-04-08 15:45:00,106.99,107.02,106.98,107.0,12295.0,95.8591,95.886,95.8502,95.8681,12295.0
2019-04-08 15:50:00,107.01,107.06,107.0,107.06,16747.0,95.877,95.9218,95.8681,95.9218,16747.0
2019-04-08 15:55:00,107.08,107.1,107.03,107.1,26920.0,95.9397,95.9577,95.895,95.9577,26920.0
2019-04-09 09:30:00,106.71,106.71,106.44,106.48,8016.0,95.6082,95.6082,95.3663,95.4022,8016.0
2019-04-09 09:35:00,106.44,106.44,106.3,106.35,3721.0,95.3663,95.3663,95.2409,95.2857,3721.0
2019-04-09 09:40:00,106.31,106.37,106.28,106.36,11795.0,95.2499,95.3036,95.223,95.2947,11795.0
2019-04-09 09:45:00,106.36,106.38,106.3,106.31,3216.0,95.2947,95.3126,95.2409,95.2499,3216.0
2019-04-09 09:50:00,106.27,106.44,106.27,106.4,3938.0,95.214,95.3663,95.214,95.3305,3938.0
2019-04-09 09:55:00,106.42,106.45,106.4,106.43,2531.0,95.3484,95.3753,95.3305,95.3574,2531.0
2019-04-09 10:00:00,106.43,106.43,106.3,106.3,1225.0,95.3574,95.3574,95.2409,95.2409,1225.0
2019-04-09 10:05:00,106.34,106.42,106.33,106.42,2303.0,95.2767,95.3484,95.2678,95.3484,2303.0
2019-04-09 10:10:00,106.37,106.37,106.35,106.36,749.0,95.3036,95.3036,95.2857,95.2947,749.0
2019-04-09 10:15:00,106.35,106.37,106.29,106.36,2011.0,95.2857,95.3036,95.2319,95.2947,2011.0
2019-04-09 10:20:00,106.37,106.4,106.36,106.4,1274.0,95.3036,95.3305,95.2947,95.3305,1274.0
2019-04-09 10:25:00,106.41,106.42,106.39,106.41,2637.0,95.3395,95.3484,95.3215,95.3395,2637.0
2019-04-09 10:30:00,106.4,106.41,106.33,106.36,5123.0,95.3305,95.3395,95.2678,95.2947,5123.0
2019-04-09 10:35:00,106.43,106.45,106.35,106.36,5513.0,95.3574,95.3753,95.2857,95.2947,5513.0
2019-04-09 10:40:00,106.36,106.37,106.25,106.25,3343.0,95.2947,95.3036,95.1961,95.1961,3343.0
2019-04-09 10:45:00,106.24,106.27,106.22,106.22,2920.0,95.1871,95.214,95.1692,95.1692,2920.0
2019-04-09 10:50:00,106.21,106.28,106.21,106.28,3859.0,95.1603,95.223,95.1603,95.223,3859.0
2019-04-09 10:55:00,106.29,106.36,106.27,106.36,9972.0,95.2319,95.2947,95.214,95.2947,9972.0
2019-04-09 11:00:00,106.37,106.46,106.36,106.46,6774.0,95.3036,95.3843,95.2947,95.3843,6774.0
2019-04-09 11:05:00,106.44,106.46,106.42,106.43,6511.0,95.3663,95.3843,95.3484,95.3574,6511.0
2019-04-09 11:10:00,106.42,106.42,106.39,106.42,1268.0,95.3484,95.3484,95.3215,95.3484,1268.0
2019-04-09 11:15:00,106.45,106.46,106.4,106.41,3035.0,95.3753,95.3843,95.3305,95.3395,3035.0
2019-04-09 11:20:00,106.41,106.44,106.38,106.38,2796.0,95.3395,95.3663,95.3126,95.3126,2796.0
2019-04-09 11:25:00,106.35,106.4,106.35,106.4,4410.0,95.2857,95.3305,95.2857,95.3305,4410.0
2019-04-09 11:30:00,106.41,106.46,106.34,106.35,2416.0,95.3395,95.3843,95.2767,95.2857,2416.0
2019-04-09 11:35:00,106.34,106.38,106.34,106.38,619.0,95.2767,95.3126,95.2767,95.3126,619.0
2019-04-09 11:40:00,106.34,106.41,106.34,106.4,3272.0,95.2767,95.3395,95.2767,95.3305,3272.0
2019-04-09 11:45:00,106.42,106.43,106.37,106.43,1560.0,95.3484,95.3574,95.3036,95.3574,1560.0
2019-04-09 11:50:00,106.43,106.44,106.38,106.38,2358.0,95.3574,95.3663,95.3126,95.3126,2358.0
2019-04-09 11:55:00,106.41,106.44,106.4,106.43,1559.0,95.3395,95.3663,95.3305,95.3574,1559.0
2019-04-09 12:00:00,106.41,106.45,106.39,106.45,2229.0,95.3395,95.3753,95.3215,95.3753,2229.0
2019-04-09 12:05:00,106.43,106.49,106.42,106.48,2169.0,95.3574,95.4111,95.3484,95.4022,2169.0
2019-04-09 12:10:00,106.49,106.59,106.49,106.59,2399.0,95.4111,95.5007,95.4111,95.5007,2399.0
2019-04-09 12:15:00,106.56,106.59,106.56,106.57,2229.0,95.4738,95.5007,95.4738,95.4828,2229.0
2019-04-09 12:20:00,106.6,106.61,106.55,106.56,15814.0,95.5097,95.5186,95.4649,95.4738,15814.0
2019-04-09 12:25:00,106.56,106.57,106.53,106.53,1104.0,95.4738,95.4828,95.447,95.447,1104.0
2019-04-09 12:30:00,106.55,106.55,106.54,106.54,1882.0,95.4649,95.4649,95.4559,95.4559,1882.0
2019-04-09 12:35:00,106.52,106.53,106.52,106.52,717.0,95.438,95.447,95.438,95.438,717.0
2019-04-09 12:40:00,106.52,106.53,106.5,106.5,981.0,95.438,95.447,95.4201,95.4201,981.0
2019-04-09 12:45:00,106.5,106.51,106.46,106.47,2164.0,95.4201,95.429,95.3843,95.3932,2164.0
2019-04-09 12:50:00,106.48,106.48,106.47,106.47,2454.0,95.4022,95.4022,95.3932,95.3932,2454.0
2019-04-09 12:55:00,106.48,106.49,106.44,106.44,4262.0,95.4022,95.4111,95.3663,95.3663,4262.0
2019-04-09 13:00:00,106.42,106.42,106.39,106.42,27199.0,95.3484,95.3484,95.3215,95.3484,27199.0
2019-04-09 13:05:00,106.4,106.41,106.37,106.41,1937.0,95.3305,95.3395,95.3036,95.3395,1937.0
2019-04-09 13:10:00,106.42,106.42,106.41,106.42,597.0,95.3484,95.3484,95.3395,95.3484,597.0
2019-04-09 13:15:00,106.41,106.42,106.4,106.41,725.0,95.3395,95.3484,95.3305,95.3395,725.0
2019-04-09 13:20:00,106.37,106.4,106.37,106.38,2415.0,95.3036,95.3305,95.3036,95.3126,2415.0
2019-04-09 13:25:00,106.39,106.4,106.38,106.38,2227.0,95.3215,95.3305,95.3126,95.3126,2227.0
2019-04-09 13:30:00,106.37,106.37,106.34,106.36,687.0,95.3036,95.3036,95.2767,95.2947,687.0
2019-04-09 13:35:00,106.38,106.4,106.38,106.39,2549.0,95.3126,95.3305,95.3126,95.3215,2549.0
2019-04-09 13:40:00,106.4,106.42,106.37,106.37,1837.0,95.3305,95.3484,95.3036,95.3036,1837.0
2019-04-09 13:45:00,106.38,106.39,106.37,106.38,3842.0,95.3126,95.3215,95.3036,95.3126,3842.0
2019-04-09 13:50:00,106.37,106.37,106.32,106.32,2845.0,95.3036,95.3036,95.2588,95.2588,2845.0
2019-04-09 13:55:00,106.31,106.34,106.31,106.33,1806.0,95.2499,95.2767,95.2499,95.2678,1806.0
2019-04-09 14:00:00,106.34,106.34,106.28,106.28,3400.0,95.2767,95.2767,95.223,95.223,3400.0
2019-04-09 14:05:00,106.28,106.29,106.24,106.25,4705.0,95.223,95.2319,95.1871,95.1961,4705.0
2019-04-09 14:10:00,106.27,106.28,106.27,106.28,400.0,95.214,95.223,95.214,95.223,400.0
2019-04-09 14:15:00,106.29,106.35,106.29,106.3,4617.0,95.2319,95.2857,95.2319,95.2409,4617.0
2019-04-09 14:20:00,106.3,106.31,106.27,106.27,3646.0,95.2409,95.2499,95.214,95.214,3646.0
2019-04-09 14:25:00,106.28,106.28,106.26,106.27,8923.0,95.223,95.223,95.2051,95.214,8923.0
2019-04-09 14:30:00,106.25,106.29,106.24,106.26,1539.0,95.1961,95.2319,95.1871,95.2051,1539.0
2019-04-09 14:35:00,106.27,106.3,106.24,106.28,6930.0,95.214,95.2409,95.1871,95.223,6930.0
2019-04-09 14:40:00,106.29,106.29,106.14,106.18,15717.0,95.2319,95.2319,95.0975,95.1334,15717.0
2019-04-09 14:45:00,106.18,106.19,106.15,106.18,3615.0,95.1334,95.1423,95.1065,95.1334,3615.0
2019-04-09 14:50:00,106.2,106.23,106.19,106.19,9236.0,95.1513,95.1782,95.1423,95.1423,9236.0
2019-04-09 14:55:00,106.2,106.21,106.14,106.17,21364.0,95.1513,95.1603,95.0975,95.1244,21364.0
2019-04-09 15:00:00,106.16,106.24,106.16,106.23,6624.0,95.1155,95.1871,95.1155,95.1782,6624.0
2019-04-09 15:05:00,106.19,106.21,106.17,106.2,1386.0,95.1423,95.1603,95.1244,95.1513,1386.0
2019-04-09 15:10:00,106.2,106.22,106.19,106.19,2856.0,95.1513,95.1692,95.1423,95.1423,2856.0
2019-04-09 15:15:00,106.19,106.24,106.19,106.21,64025.0,95.1423,95.1871,95.1423,95.1603,64025.0
2019-04-09 15:20:00,106.21,106.21,106.15,106.15,10753.0,95.1603,95.1603,95.1065,95.1065,10753.0
2019-04-09 15:25:00,106.15,106.15,106.08,106.11,4099.0,95.1065,95.1065,95.0438,95.0707,4099.0
2019-04-09 15:30:00,106.11,106.21,106.1,106.19,39197.0,95.0707,95.1603,95.0617,95.1423,39197.0
2019-04-09 15:35:00,106.2,106.23,106.17,106.23,11769.0,95.1513,95.1782,95.1244,95.1782,11769.0
2019-04-09 15:40:00,106.24,106.24,106.19,106.19,2372.0,95.1871,95.1871,95.1423,95.1423,2372.0
2019-04-09 15:45:00,106.23,106.25,106.23,106.24,2285.0,95.1782,95.1961,95.1782,95.1871,2285.0
2019-04-09 15:50:00,106.24,106.25,106.14,106.14,16165.0,95.1871,95.1961,95.0975,95.0975,16165.0
2019-04-09 15:55:00,106.12,106.23,106.04,106.23,38035.0,95.0796,95.1782,95.0079,95.1782,38035.0
2019-04-10 09:30:00,106.4,106.44,106.37,106.43,10885.0,95.3305,95.3663,95.3036,95.3574,10885.0
2019-04-10 09:35:00,106.5,106.52,106.44,106.45,2973.0,95.4201,95.438,95.3663,95.3753,2973.0
2019-04-10 09:40:00,106.45,106.48,106.41,106.42,5811.0,95.3753,95.4022,95.3395,95.3484,5811.0
2019-04-10 09:45:00,106.44,106.52,106.43,106.48,9457.0,95.3663,95.438,95.3574,95.4022,9457.0
2019-04-10 09:50:00,106.44,106.44,106.38,106.44,1688.0,95.3663,95.3663,95.3126,95.3663,1688.0
2019-04-10 09:55:00,106.44,106.49,106.44,106.47,5085.0,95.3663,95.4111,95.3663,95.3932,5085.0
2019-04-10 10:00:00,106.46,106.48,106.39,106.39,1500.0,95.3843,95.4022,95.3215,95.3215,1500.0
2019-04-10 10:05:00,106.39,106.4,106.3,106.32,2307.0,95.3215,95.3305,95.2409,95.2588,2307.0
2019-04-10 10:10:00,106.3,106.31,106.25,106.28,14917.0,95.2409,95.2499,95.1961,95.223,14917.0
2019-04-10 10:15:00,106.31,106.32,106.27,106.29,2547.0,95.2499,95.2588,95.214,95.2319,2547.0
2019-04-10 10:20:00,106.33,106.34,106.26,106.28,4034.0,95.2678,95.2767,95.2051,95.223,4034.0
2019-04-10 10:25:00,106.28,106.29,106.23,106.26,4182.0,95.223,95.2319,95.1782,95.2051,4182.0
2019-04-10 10:30:00,106.27,106.37,106.27,106.29,1311.0,95.214,95.3036,95.214,95.2319,1311.0
2019-04-10 10:35:00,106.34,106.37,106.31,106.33,4441.0,95.2767,95.3036,95.2499,95.2678,4441.0
2019-04-10 10:40:00,106.31,106.37,106.31,106.33,2451.0,95.2499,95.3036,95.2499,95.2678,2451.0
2019-04-10 10:45:00,106.34,106.41,106.34,106.41,3782.0,95.2767,95.3395,95.2767,95.3395,3782.0
2019-04-10 10:50:00,106.42,106.42,106.37,106.39,4144.0,95.3484,95.3484,95.3036,95.3215,4144.0
2019-04-10 10:55:00,106.43,106.44,106.38,106.41,2059.0,95.3574,95.3663,95.3126,95.3395,2059.0
2019-04-10 11:00:00,106.45,106.5,106.45,106.48,11809.0,95.3753,95.4201,95.3753,95.4022,11809.0
2019-04-10 11:05:00,106.48,106.52,106.47,106.49,3636.0,95.4022,95.438,95.3932,95.4111,3636.0
2019-04-10 11:10:00,106.49,106.49,106.45,106.47,4476.0,95.4111,95.4111,95.3753,95.3932,4476.0
2019-04-10 11:15:00,106.47,106.5,106.43,106.44,2531.0,95.3932,95.4201,95.3574,95.3663,2531.0
2019-04-10 11:20:00,106.43,106.46,106.41,106.46,3529.0,95.3574,95.3843,95.3395,95.3843,3529.0
2019-04-10 11:25:00,106.46,106.49,106.4,106.43,3937.0,95.3843,95.4111,95.3305,95.3574,3937.0
2019-04-10 11:30:00,106.45,106.52,106.45,106.51,1256.0,95.3753,95.438,95.3753,95.429,1256.0
2019-04-10 11:35:00,106.55,106.55,106.52,106.52,5168.0,95.4649,95.4649,95.438,95.438,5168.0
2019-04-10 11:40:00,106.53,106.54,106.5,106.54,2885.0,95.447,95.4559,95.4201,95.4559,2885.0
2019-04-10 11:45:00,106.53,106.56,106.52,106.52,3757.0,95.447,95.4738,95.438,95.438,3757.0
2019-04-10 11:50:00,106.53,106.53,106.49,106.52,3943.0,95.447,95.447,95.4111,95.438,3943.0
2019-04-10 11:55:00,106.52,106.53,106.51,106.52,959.0,95.438,95.447,95.429,95.438,959.0
2019-04-10 12:00:00,106.53,106.56,106.51,106.53,4382.0,95.447,95.4738,95.429,95.447,4382.0
2019-04-10 12:05:00,106.53,106.54,106.52,106.53,1773.0,95.447,95.4559,95.438,95.447,1773.0
2019-04-10 12:10:00,106.53,106.53,106.5,106.5,2120.0,95.447,95.447,95.4201,95.4201,2120.0
2019-04-10 12:15:00,106.5,106.53,106.5,106.52,1278.0,95.4201,95.447,95.4201,95.438,1278.0
2019-04-10 12:20:00,106.53,106.57,106.52,106.56,3717.0,95.447,95.4828,95.438,95.4738,3717.0
2019-04-10 12:25:00,106.57,106.58,106.55,106.57,1405.0,95.4828,95.4918,95.4649,95.4828,1405.0
2019-04-10 12:30:00,106.58,106.59,106.58,106.59,1626.0,95.4918,95.5007,95.4918,95.5007,1626.0
2019-04-10 12:35:00,106.58,106.59,106.54,106.54,1470.0,95.4918,95.5007,95.4559,95.4559,1470.0
2019-04-10 12:40:00,106.54,106.55,106.53,106.53,2085.0,95.4559,95.4649,95.447,95.447,2085.0
2019-04-10 12:45:00,106.54,106.54,106.52,106.52,1604.0,95.4559,95.4559,95.438,95.438,1604.0
2019-04-10 12:50:00,106.53,106.55,106.52,106.53,3685.0,95.447,95.4649,95.438,95.447,3685.0
2019-04-10 12:55:00,106.53,106.55,106.51,106.51,2975.0,95.447,95.4649,95.429,95.429,2975.0
2019-04-10 13:00:00,106.55,106.56,106.51,106.52,2157.0,95.4649,95.4738,95.429,95.438,2157.0
2019-04-10 13:05:00,106.55,106.56,106.54,106.56,836.0,95.4649,95.4738,95.4559,95.4738,836.0
2019-04-10 13:10:00,106.55,106.56,106.53,106.53,3156.0,95.4649,95.4738,95.447,95.447,3156.0
2019-04-10 13:15:00,106.55,106.61,106.54,106.61,5085.0,95.4649,95.5186,95.4559,95.5186,5085.0
2019-04-10 13:20:00,106.62,106.62,106.58,106.59,1058.0,95.5276,95.5276,95.4918,95.5007,1058.0
2019-04-10 13:25:00,106.59,106.61,106.58,106.59,2736.0,95.5007,95.5186,95.4918,95.5007,2736.0
2019-04-10 13:30:00,106.59,106.6,106.58,106.58,1563.0,95.5007,95.5097,95.4918,95.4918,1563.0
2019-04-10 13:35:00,106.59,106.61,106.58,106.59,4785.0,95.5007,95.5186,95.4918,95.5007,4785.0
2019-04-10 13:40:00,106.58,106.6,106.56,106.59,3811.0,95.4918,95.5097,95.4738,95.5007,3811.0
2019-04-10 13:45:00,106.58,106.59,106.57,106.59,3709.0,95.4918,95.5007,95.4828,95.5007,3709.0
2019-04-10 13:50:00,106.6,106.61,106.58,106.59,2268.0,95.5097,95.5186,95.4918,95.5007,2268.0
2019-04-10 13:55:00,106.59,106.66,106.59,106.64,12355.0,95.5007,95.5634,95.5007,95.5455,12355.0
2019-04-10 14:00:00,106.67,106.68,106.6,106.61,7044.0,95.5724,95.5814,95.5097,95.5186,7044.0
2019-04-10 14:05:00,106.62,106.62,106.54,106.56,5229.0,95.5276,95.5276,95.4559,95.4738,5229.0
2019-04-10 14:10:00,106.55,106.56,106.47,106.55,4505.0,95.4649,95.4738,95.3932,95.4649,4505.0
2019-04-10 14:15:00,106.58,106.63,106.58,106.61,1590.0,95.4918,95.5366,95.4918,95.5186,1590.0
2019-04-10 14:20:00,106.63,106.64,106.5,106.54,3060.0,95.5366,95.5455,95.4201,95.4559,3060.0
2019-04-10 14:25:00,106.55,106.59,106.54,106.58,2593.0,95.4649,95.5007,95.4559,95.4918,2593.0
2019-04-10 14:30:00,106.56,106.58,106.52,106.54,4356.0,95.4738,95.4918,95.438,95.4559,4356.0
2019-04-10 14:35:00,106.53,106.6,106.53,106.59,5199.0,95.447,95.5097,95.447,95.5007,5199.0
2019-04-10 14:40:00,106.6,106.64,106.6,106.63,13950.0,95.5097,95.5455,95.5097,95.5366,13950.0
2019-04-10 14:45:00,106.63,106.64,106.62,106.62,3099.0,95.5366,95.5455,95.5276,95.5276,3099.0
2019-04-10 14:50:00,106.63,106.69,106.63,106.68,4761.0,95.5366,95.5903,95.5366,95.5814,4761.0
2019-04-10 14:55:00,106.68,106.7,106.67,106.67,12948.0,95.5814,95.5993,95.5724,95.5724,12948.0
2019-04-10 15:00:00,106.69,106.79,106.68,106.77,24810.0,95.5903,95.6799,95.5814,95.662,24810.0
2019-04-10 15:05:00,106.76,106.81,106.75,106.81,6378.0,95.653,95.6978,95.6441,95.6978,6378.0
2019-04-10 15:10:00,106.81,106.81,106.76,106.77,7544.0,95.6978,95.6978,95.653,95.662,7544.0
2019-04-10 15:15:00,106.79,106.79,106.74,106.75,7642.0,95.6799,95.6799,95.6351,95.6441,7642.0
2019-04-10 15:20:00,106.76,106.77,106.75,106.75,13650.0,95.653,95.662,95.6441,95.6441,13650.0
2019-04-10 15:25:00,106.76,106.77,106.73,106.73,10556.0,95.653,95.662,95.6262,95.6262,10556.0
2019-04-10 15:30:00,106.76,106.78,106.72,106.75,1899.0,95.653,95.671,95.6172,95.6441,1899.0
2019-04-10 15:35:00,106.76,106.78,106.74,106.74,6943.0,95.653,95.671,95.6351,95.6351,6943.0
2019-04-10 15:40:00,106.74,106.76,106.73,106.76,6798.0,95.6351,95.653,95.6262,95.653,6798.0
2019-04-10 15:45:00,106.75,106.75,106.71,106.72,3006.0,95.6441,95.6441,95.6082,95.6172,3006.0
2019-04-10 15:50:00,106.72,106.72,106.65,106.68,25866.0,95.6172,95.6172,95.5545,95.5814,25866.0
2019-04-10 15:55:00,106.67,106.79,106.64,106.79,29761.0,95.5724,95.6799,95.5455,95.6799,29761.0
2019-04-11 09:30:00,106.98,106.98,106.84,106.84,5608.0,95.8502,95.8502,95.7247,95.7247,5608.0
2019-04-11 09:35:00,106.9,106.9,106.9,106.9,107.0,95.7785,95.7785,95.7785,95.7785,107.0
2019-04-11 09:40:00,106.96,107.01,106.96,107.0,819.0,95.8322,95.877,95.8322,95.8681,819.0
2019-04-11 09:45:00,106.98,107.07,106.98,107.04,21588.0,95.8502,95.9308,95.8502,95.9039,21588.0
2019-04-11 09:50:00,107.05,107.09,106.98,106.98,6717.0,95.9129,95.9487,95.8502,95.8502,6717.0
2019-04-11 09:55:00,106.96,107.03,106.95,107.01,3919.0,95.8322,95.895,95.8233,95.877,3919.0
2019-04-11 10:00:00,107.01,107.04,106.98,107.01,14118.0,95.877,95.9039,95.8502,95.877,14118.0
2019-04-11 10:05:00,107.03,107.03,106.93,106.95,8969.0,95.895,95.895,95.8054,95.8233,8969.0
2019-04-11 10:10:00,106.97,106.98,106.88,106.97,3302.0,95.8412,95.8502,95.7606,95.8412,3302.0
2019-04-11 10:15:00,107.01,107.06,106.96,107.05,7715.0,95.877,95.9218,95.8322,95.9129,7715.0
2019-04-11 10:20:00,107.05,107.06,107.02,107.05,4131.0,95.9129,95.9218,95.886,95.9129,4131.0
2019-04-11 10:25:00,107.05,107.05,107.01,107.04,1398.0,95.9129,95.9129,95.877,95.9039,1398.0
2019-04-11 10:30:00,107.04,107.04,106.94,106.96,10261.0,95.9039,95.9039,95.8143,95.8322,10261.0
2019-04-11 10:35:00,106.99,107.0,106.96,106.99,2215.0,95.8591,95.8681,95.8322,95.8591,2215.0
2019-04-11 10:40:00,107.0,107.08,107.0,107.04,3785.0,95.8681,95.9397,95.8681,95.9039,3785.0
2019-04-11 10:45:00,107.06,107.06,107.01,107.02,1813.0,95.9218,95.9218,95.877,95.886,1813.0
2019-04-11 10:50:00,107.05,107.07,107.01,107.01,3452.0,95.9129,95.9308,95.877,95.877,3452.0
2019-04-11 10:55:00,106.99,106.99,106.97,106.98,505.0,95.8591,95.8591,95.8412,95.8502,505.0
2019-04-11 11:00:00,106.99,107.01,106.89,106.98,3437.0,95.8591,95.877,95.7695,95.8502,3437.0
2019-04-11 11:05:00,107.0,107.03,106.99,107.03,1408.0,95.8681,95.895,95.8591,95.895,1408.0
2019-04-11 11:10:00,107.01,107.03,107.0,107.01,1300.0,95.877,95.895,95.8681,95.877,1300.0
2019-04-11 11:15:00,107.04,107.04,106.98,107.0,1439.0,95.9039,95.9039,95.8502,95.8681,1439.0
2019-04-11 11:20:00,106.98,107.01,106.96,106.96,2561.0,95.8502,95.877,95.8322,95.8322,2561.0
2019-04-11 11:25:00,106.95,106.97,106.94,106.96,2760.0,95.8233,95.8412,95.8143,95.8322,2760.0
2019-04-11 11:30:00,106.92,106.93,106.9,106.91,4003.0,95.7964,95.8054,95.7785,95.7874,4003.0
2019-04-11 11:35:00,106.89,106.92,106.87,106.87,2519.0,95.7695,95.7964,95.7516,95.7516,2519.0
2019-04-11 11:40:00,106.8,106.8,106.58,106.65,9668.0,95.6889,95.6889,95.4918,95.5545,9668.0
2019-04-11 11:45:00,106.7,106.75,106.7,106.72,2678.0,95.5993,95.6441,95.5993,95.6172,2678.0
2019-04-11 11:50:00,106.73,106.75,106.71,106.74,4339.0,95.6262,95.6441,95.6082,95.6351,4339.0
2019-04-11 11:55:00,106.71,106.79,106.71,106.78,1645.0,95.6082,95.6799,95.6082,95.671,1645.0
2019-04-11 12:00:00,106.77,106.8,106.76,106.8,6562.0,95.662,95.6889,95.653,95.6889,6562.0
2019-04-11 12:05:00,106.8,106.8,106.75,106.77,2167.0,95.6889,95.6889,95.6441,95.662,2167.0
2019-04-11 12:10:00,106.77,106.77,106.73,106.74,1334.0,95.662,95.662,95.6262,95.6351,1334.0
2019-04-11 12:15:00,106.75,106.76,106.71,106.71,2493.0,95.6441,95.653,95.6082,95.6082,2493.0
2019-04-11 12:20:00,106.73,106.75,106.69,106.75,3941.0,95.6262,95.6441,95.5903,95.6441,3941.0
2019-04-11 12:25:00,106.7,106.72,106.7,106.72,2960.0,95.5993,95.6172,95.5993,95.6172,2960.0
2019-04-11 12:30:00,106.7,106.71,106.7,106.7,2111.0,95.5993,95.6082,95.5993,95.5993,2111.0
2019-04-11 12:35:00,106.69,106.75,106.69,106.74,7091.0,95.5903,95.6441,95.5903,95.6351,7091.0
2019-04-11 12:40:00,106.74,106.74,106.69,106.73,9175.0,95.6351,95.6351,95.5903,95.6262,9175.0
2019-04-11 12:45:00,106.73,106.75,106.71,106.72,8502.0,95.6262,95.6441,95.6082,95.6172,8502.0
2019-04-11 12:50:00,106.74,106.79,106.74,106.79,14319.0,95.6351,95.6799,95.6351,95.6799,14319.0
2019-04-11 12:55:00,106.78,106.81,106.76,106.8,6014.0,95.671,95.6978,95.653,95.6889,6014.0
2019-04-11 13:00:00,106.8,106.83,106.78,106.82,3357.0,95.6889,95.7158,95.671,95.7068,3357.0
2019-04-11 13:05:00,106.82,106.83,106.8,106.82,3733.0,95.7068,95.7158,95.6889,95.7068,3733.0
2019-04-11 13:10:00,106.83,106.84,106.81,106.81,533.0,95.7158,95.7247,95.6978,95.6978,533.0
2019-04-11 13:15:00,106.8,106.82,106.79,106.81,1050.0,95.6889,95.7068,95.6799,95.6978,1050.0
2019-04-11 13:20:00,106.81,106.83,106.78,106.81,3864.0,95.6978,95.7158,95.671,95.6978,3864.0
2019-04-11 13:25:00,106.79,106.81,106.79,106.79,1600.0,95.6799,95.6978,95.6799,95.6799,1600.0
2019-04-11 13:30:00,106.74,106.74,106.72,106.73,15972.0,95.6351,95.6351,95.6172,95.6262,15972.0
2019-04-11 13:35:00,106.77,106.77,106.72,106.73,1623.0,95.662,95.662,95.6172,95.6262,1623.0
2019-04-11 13:40:00,106.73,106.73,106.67,106.71,5024.0,95.6262,95.6262,95.5724,95.6082,5024.0
2019-04-11 13:45:00,106.7,106.79,106.7,106.78,12971.0,95.5993,95.6799,95.5993,95.671,12971.0
2019-04-11 13:50:00,106.77,106.79,106.77,106.78,9390.0,95.662,95.6799,95.662,95.671,9390.0
2019-04-11 13:55:00,106.77,106.79,106.74,106.75,899.0,95.662,95.6799,95.6351,95.6441,899.0
2019-04-11 14:00:00,106.75,106.77,106.72,106.77,3675.0,95.6441,95.662,95.6172,95.662,3675.0
2019-04-11 14:05:00,106.77,106.78,106.73,106.74,2442.0,95.662,95.671,95.6262,95.6351,2442.0
2019-04-11 14:10:00,106.73,106.78,106.71,106.77,3391.0,95.6262,95.671,95.6082,95.662,3391.0
2019-04-11 14:15:00,106.75,106.76,106.73,106.73,2076.0,95.6441,95.653,95.6262,95.6262,2076.0
2019-04-11 14:20:00,106.72,106.74,106.71,106.72,4730.0,95.6172,95.6351,95.6082,95.6172,4730.0
2019-04-11 14:25:00,106.72,106.72,106.67,106.68,8430.0,95.6172,95.6172,95.5724,95.5814,8430.0
2019-04-11 14:30:00,106.67,106.72,106.66,106.71,4792.0,95.5724,95.6172,95.5634,95.6082,4792.0
2019-04-11 14:35:00,106.69,106.7,106.67,106.68,3140.0,95.5903,95.5993,95.5724,95.5814,3140.0
2019-04-11 14:40:00,106.68,106.75,106.67,106.73,10257.0,95.5814,95.6441,95.5724,95.6262,10257.0
2019-04-11 14:45:00,106.73,106.73,106.69,106.71,4861.0,95.6262,95.6262,95.5903,95.6082,4861.0
2019-04-11 14:50:00,106.66,106.69,106.66,106.67,4159.0,95.5634,95.5903,95.5634,95.5724,4159.0
2019-04-11 14:55:00,106.64,106.7,106.64,106.69,2804.0,95.5455,95.5993,95.5455,95.5903,2804.0
2019-04-11 15:00:00,106.7,106.77,106.68,106.77,6559.0,95.5993,95.662,95.5814,95.662,6559.0
2019-04-11 15:05:00,106.76,106.79,106.75,106.76,6863.0,95.653,95.6799,95.6441,95.653,6863.0
2019-04-11 15:10:00,106.76,106.77,106.73,106.74,18508.0,95.653,95.662,95.6262,95.6351,18508.0
2019-04-11 15:15:00,106.73,106.79,106.73,106.76,7098.0,95.6262,95.6799,95.6262,95.653,7098.0
2019-04-11 15:20:00,106.77,106.78,106.74,106.74,2172.0,95.662,95.671,95.6351,95.6351,2172.0
2019-04-11 15:25:00,106.74,106.76,106.73,106.73,5846.0,95.6351,95.653,95.6262,95.6262,5846.0
2019-04-11 15:30:00,106.74,106.84,106.74,106.82,7884.0,95.6351,95.7247,95.6351,95.7068,7884.0
2019-04-11 15:35:00,106.83,106.85,106.81,106.84,7932.0,95.7158,95.7337,95.6978,95.7247,7932.0
2019-04-11 15:40:00,106.82,106.85,106.82,106.84,6237.0,95.7068,95.7337,95.7068,95.7247,6237.0
2019-04-11 15:45:00,106.86,106.86,106.8,106.8,4876.0,95.7426,95.7426,95.6889,95.6889,4876.0
2019-04-11 15:50:00,106.81,106.94,106.8,106.93,18439.0,95.6978,95.8143,95.6889,95.8054,18439.0
2019-04-11 15:55:00,106.92,106.94,106.9,106.9,11029.0,95.7964,95.8143,95.7785,95.7785,11029.0
2019-04-12 09:30:00,107.57,107.68,107.57,107.66,8635.0,96.3788,96.4773,96.3788,96.4594,8635.0
2019-04-12 09:35:00,107.71,107.73,107.67,107.71,2857.0,96.5042,96.5221,96.4684,96.5042,2857.0
2019-04-12 09:40:00,107.8,107.87,107.79,107.84,2961.0,96.5848,96.6476,96.5759,96.6207,2961.0
2019-04-12 09:45:00,107.9,107.9,107.77,107.77,2776.0,96.6744,96.6744,96.558,96.558,2776.0
2019-04-12 09:50:00,107.75,107.81,107.75,107.77,2915.0,96.54,96.5938,96.54,96.558,2915.0
2019-04-12 09:55:00,107.78,107.8,107.75,107.8,1700.0,96.5669,96.5848,96.54,96.5848,1700.0
2019-04-12 10:00:00,107.82,107.83,107.67,107.68,5147.0,96.6028,96.6117,96.4684,96.4773,5147.0
2019-04-12 10:05:00,107.65,107.69,107.6,107.63,14884.0,96.4504,96.4863,96.4056,96.4325,14884.0
2019-04-12 10:10:00,107.64,107.69,107.58,107.61,24667.0,96.4415,96.4863,96.3877,96.4146,24667.0
2019-04-12 10:15:00,107.64,107.64,107.6,107.63,3091.0,96.4415,96.4415,96.4056,96.4325,3091.0
2019-04-12 10:20:00,107.67,107.68,107.64,107.68,6486.0,96.4684,96.4773,96.4415,96.4773,6486.0
2019-04-12 10:25:00,107.72,107.74,107.67,107.71,4349.0,96.5132,96.5311,96.4684,96.5042,4349.0
2019-04-12 10:30:00,107.72,107.72,107.6,107.61,7452.0,96.5132,96.5132,96.4056,96.4146,7452.0
2019-04-12 10:35:00,107.61,107.62,107.54,107.54,5335.0,96.4146,96.4236,96.3519,96.3519,5335.0
2019-04-12 10:40:00,107.48,107.49,107.43,107.44,2495.0,96.2981,96.3071,96.2533,96.2623,2495.0
2019-04-12 10:45:00,107.49,107.51,107.46,107.48,6620.0,96.3071,96.325,96.2802,96.2981,6620.0
2019-04-12 10:50:00,107.47,107.53,107.44,107.53,1246.0,96.2892,96.3429,96.2623,96.3429,1246.0
2019-04-12 10:55:00,107.53,107.53,107.47,107.49,7925.0,96.3429,96.3429,96.2892,96.3071,7925.0
2019-04-12 11:00:00,107.46,107.5,107.43,107.49,1735.0,96.2802,96.3161,96.2533,96.3071,1735.0
2019-04-12 11:05:00,107.47,107.47,107.42,107.45,3435.0,96.2892,96.2892,96.2444,96.2713,3435.0
2019-04-12 11:10:00,107.47,107.49,107.41,107.47,5798.0,96.2892,96.3071,96.2354,96.2892,5798.0
2019-04-12 11:15:00,107.45,107.47,107.42,107.44,3444.0,96.2713,96.2892,96.2444,96.2623,3444.0
2019-04-12 11:20:00,107.45,107.48,107.43,107.48,2505.0,96.2713,96.2981,96.2533,96.2981,2505.0
2019-04-12 11:25:00,107.47,107.49,107.47,107.47,10787.0,96.2892,96.3071,96.2892,96.2892,10787.0
2019-04-12 11:30:00,107.47,107.49,107.45,107.49,16721.0,96.2892,96.3071,96.2713,96.3071,16721.0
2019-04-12 11:35:00,107.51,107.51,107.42,107.42,3827.0,96.325,96.325,96.2444,96.2444,3827.0
2019-04-12 11:40:00,107.43,107.46,107.4,107.43,2732.0,96.2533,96.2802,96.2265,96.2533,2732.0
2019-04-12 11:45:00,107.38,107.4,107.37,107.4,1036.0,96.2085,96.2265,96.1996,96.2265,1036.0
2019-04-12 11:50:00,107.41,107.48,107.4,107.48,1205.0,96.2354,96.2981,96.2265,96.2981,1205.0
2019-04-12 11:55:00,107.47,107.51,107.47,107.49,2304.0,96.2892,96.325,96.2892,96.3071,2304.0
2019-04-12 12:00:00,107.48,107.49,107.46,107.47,2520.0,96.2981,96.3071,96.2802,96.2892,2520.0
2019-04-12 12:05:00,107.49,107.56,107.47,107.56,2856.0,96.3071,96.3698,96.2892,96.3698,2856.0
2019-04-12 12:10:00,107.57,107.59,107.55,107.59,2667.0,96.3788,96.3967,96.3609,96.3967,2667.0
2019-04-12 12:15:00,107.6,107.66,107.6,107.65,5091.0,96.4056,96.4594,96.4056,96.4504,5091.0
2019-04-12 12:20:00,107.64,107.65,107.62,107.65,7956.0,96.4415,96.4504,96.4236,96.4504,7956.0
2019-04-12 12:25:00,107.64,107.65,107.61,107.63,3835.0,96.4415,96.4504,96.4146,96.4325,3835.0
2019-04-12 12:30:00,107.64,107.66,107.63,107.64,14156.0,96.4415,96.4594,96.4325,96.4415,14156.0
2019-04-12 12:35:00,107.64,107.65,107.61,107.65,4049.0,96.4415,96.4504,96.4146,96.4504,4049.0
2019-04-12 12:40:00,107.65,107.68,107.64,107.68,1274.0,96.4504,96.4773,96.4415,96.4773,1274.0
2019-04-12 12:45:00,107.67,107.67,107.64,107.67,1354.0,96.4684,96.4684,96.4415,96.4684,1354.0
2019-04-12 12:50:00,107.68,107.71,107.68,107.71,868.0,96.4773,96.5042,96.4773,96.5042,868.0
2019-04-12 12:55:00,107.7,107.72,107.69,107.71,2847.0,96.4952,96.5132,96.4863,96.5042,2847.0
2019-04-12 13:00:00,107.73,107.76,107.73,107.75,5825.0,96.5221,96.549,96.5221,96.54,5825.0
2019-04-12 13:05:00,107.74,107.74,107.73,107.73,2995.0,96.5311,96.5311,96.5221,96.5221,2995.0
2019-04-12 13:10:00,107.73,107.75,107.73,107.74,500.0,96.5221,96.54,96.5221,96.5311,500.0
2019-04-12 13:15:00,107.74,107.77,107.74,107.77,1200.0,96.5311,96.558,96.5311,96.558,1200.0
2019-04-12 13:20:00,107.76,107.77,107.73,107.74,4313.0,96.549,96.558,96.5221,96.5311,4313.0
2019-04-12 13:25:00,107.74,107.75,107.73,107.73,1454.0,96.5311,96.54,96.5221,96.5221,1454.0
2019-04-12 13:30:00,107.73,107.74,107.69,107.7,3454.0,96.5221,96.5311,96.4863,96.4952,3454.0
2019-04-12 13:35:00,107.71,107.72,107.71,107.72,4750.0,96.5042,96.5132,96.5042,96.5132,4750.0
2019-04-12 13:40:00,107.72,107.72,107.69,107.71,2646.0,96.5132,96.5132,96.4863,96.5042,2646.0
2019-04-12 13:45:00,107.71,107.71,107.69,107.7,4373.0,96.5042,96.5042,96.4863,96.4952,4373.0
2019-04-12 13:50:00,107.69,107.7,107.68,107.69,1825.0,96.4863,96.4952,96.4773,96.4863,1825.0
2019-04-12 13:55:00,107.69,107.69,107.66,107.66,1349.0,96.4863,96.4863,96.4594,96.4594,1349.0
2019-04-12 14:00:00,107.66,107.73,107.65,107.73,4300.0,96.4594,96.5221,96.4504,96.5221,4300.0
2019-04-12 14:05:00,107.73,107.74,107.72,107.73,4771.0,96.5221,96.5311,96.5132,96.5221,4771.0
2019-04-12 14:10:00,107.72,107.75,107.71,107.74,1941.0,96.5132,96.54,96.5042,96.5311,1941.0
2019-04-12 14:15:00,107.74,107.75,107.72,107.73,4939.0,96.5311,96.54,96.5132,96.5221,4939.0
2019-04-12 14:20:00,107.71,107.73,107.71,107.72,408.0,96.5042,96.5221,96.5042,96.5132,408.0
2019-04-12 14:25:00,107.72,107.73,107.68,107.71,2709.0,96.5132,96.5221,96.4773,96.5042,2709.0
2019-04-12 14:30:00,107.71,107.73,107.69,107.7,11476.0,96.5042,96.5221,96.4863,96.4952,11476.0
2019-04-12 14:35:00,107.71,107.72,107.68,107.7,5841.0,96.5042,96.5132,96.4773,96.4952,5841.0
2019-04-12 14:40:00,107.7,107.72,107.69,107.69,1491.0,96.4952,96.5132,96.4863,96.4863,1491.0
2019-04-12 14:45:00,107.66,107.67,107.63,107.64,3767.0,96.4594,96.4684,96.4325,96.4415,3767.0
2019-04-12 14:50:00,107.64,107.65,107.63,107.64,4570.0,96.4415,96.4504,96.4325,96.4415,4570.0
2019-04-12 14:55:00,107.65,107.65,107.63,107.63,5597.0,96.4504,96.4504,96.4325,96.4325,5597.0
2019-04-12 15:00:00,107.64,107.66,107.62,107.66,5418.0,96.4415,96.4594,96.4236,96.4594,5418.0
2019-04-12 15:05:00,107.65,107.67,107.63,107.67,6349.0,96.4504,96.4684,96.4325,96.4684,6349.0
2019-04-12 15:10:00,107.67,107.71,107.67,107.71,11353.0,96.4684,96.5042,96.4684,96.5042,11353.0
2019-04-12 15:15:00,107.7,107.73,107.69,107.69,9325.0,96.4952,96.5221,96.4863,96.4863,9325.0
2019-04-12 15:20:00,107.68,107.69,107.67,107.69,3399.0,96.4773,96.4863,96.4684,96.4863,3399.0
2019-04-12 15:25:00,107.69,107.72,107.67,107.72,4982.0,96.4863,96.5132,96.4684,96.5132,4982.0
2019-04-12 15:30:00,107.7,107.75,107.69,107.75,5049.0,96.4952,96.54,96.4863,96.54,5049.0
2019-04-12 15:35:00,107.75,107.79,107.71,107.78,5449.0,96.54,96.5759,96.5042,96.5669,5449.0
2019-04-12 15:40:00,107.78,107.78,107.74,107.76,15210.0,96.5669,96.5669,96.5311,96.549,15210.0
2019-04-12 15:45:00,107.75,107.75,107.71,107.74,5406.0,96.54,96.54,96.5042,96.5311,5406.0
2019-04-12 15:50:00,107.74,107.74,107.67,107.69,14480.0,96.5311,96.5311,96.4684,96.4863,14480.0
2019-04-12 15:55:00,107.69,107.78,107.69,107.78,25311.0,96.4863,96.5669,96.4863,96.5669,25311.0
2019-04-15 09:30:00,107.86,107.86,107.78,107.79,15379.0,96.6386,96.6386,96.5669,96.5759,15379.0
2019-04-15 09:35:00,107.78,107.78,107.67,107.7,5976.0,96.5669,96.5669,96.4684,96.4952,5976.0
2019-04-15 09:40:00,107.64,107.68,107.64,107.67,1023.0,96.4415,96.4773,96.4415,96.4684,1023.0
2019-04-15 09:45:00,107.66,107.66,107.66,107.66,300.0,96.4594,96.4594,96.4594,96.4594,300.0
2019-04-15 09:50:00,107.61,107.62,107.55,107.57,3335.0,96.4146,96.4236,96.3609,96.3788,3335.0
2019-04-15 09:55:00,107.65,107.66,107.61,107.61,1858.0,96.4504,96.4594,96.4146,96.4146,1858.0
2019-04-15 10:00:00,107.63,107.71,107.63,107.67,1892.0,96.4325,96.5042,96.4325,96.4684,1892.0
2019-04-15 10:05:00,107.69,107.72,107.67,107.71,1359.0,96.4863,96.5132,96.4684,96.5042,1359.0
2019-04-15 10:10:00,107.65,107.65,107.63,107.63,5100.0,96.4504,96.4504,96.4325,96.4325,5100.0
2019-04-15 10:15:00,107.61,107.66,107.61,107.63,6354.0,96.4146,96.4594,96.4146,96.4325,6354.0
2019-04-15 10:20:00,107.65,107.67,107.61,107.66,3403.0,96.4504,96.4684,96.4146,96.4594,3403.0
2019-04-15 10:25:00,107.62,107.65,107.58,107.58,2609.0,96.4236,96.4504,96.3877,96.3877,2609.0
2019-04-15 10:30:00,107.56,107.57,107.53,107.56,740.0,96.3698,96.3788,96.3429,96.3698,740.0
2019-04-15 10:35:00,107.52,107.54,107.48,107.48,7496.0,96.334,96.3519,96.2981,96.2981,7496.0
2019-04-15 10:40:00,107.5,107.51,107.4,107.4,13880.0,96.3161,96.325,96.2265,96.2265,13880.0
2019-04-15 10:45:00,107.38,107.43,107.38,107.43,1748.0,96.2085,96.2533,96.2085,96.2533,1748.0
2019-04-15 10:50:00,107.46,107.5,107.46,107.48,3978.0,96.2802,96.3161,96.2802,96.2981,3978.0
2019-04-15 10:55:00,107.49,107.5,107.48,107.49,2462.0,96.3071,96.3161,96.2981,96.3071,2462.0
2019-04-15 11:00:00,107.51,107.53,107.49,107.49,2411.0,96.325,96.3429,96.3071,96.3071,2411.0
2019-04-15 11:05:00,107.5,107.52,107.45,107.5,3313.0,96.3161,96.334,96.2713,96.3161,3313.0
2019-04-15 11:10:00,107.51,107.58,107.5,107.57,3061.0,96.325,96.3877,96.3161,96.3788,3061.0
2019-04-15 11:15:00,107.58,107.61,107.57,107.59,1921.0,96.3877,96.4146,96.3788,96.3967,1921.0
2019-04-15 11:20:00,107.59,107.59,107.56,107.56,800.0,96.3967,96.3967,96.3698,96.3698,800.0
2019-04-15 11:25:00,107.57,107.6,107.52,107.58,1776.0,96.3788,96.4056,96.334,96.3877,1776.0
2019-04-15 11:30:00,107.53,107.56,107.53,107.55,2167.0,96.3429,96.3698,96.3429,96.3609,2167.0
2019-04-15 11:35:00,107.55,107.55,107.46,107.47,39464.0,96.3609,96.3609,96.2802,96.2892,39464.0
2019-04-15 11:40:00,107.47,107.5,107.44,107.45,5232.0,96.2892,96.3161,96.2623,96.2713,5232.0
2019-04-15 11:45:00,107.47,107.51,107.46,107.49,5168.0,96.2892,96.325,96.2802,96.3071,5168.0
2019-04-15 11:50:00,107.51,107.53,107.48,107.49,6619.0,96.325,96.3429,96.2981,96.3071,6619.0
2019-04-15 11:55:00,107.47,107.48,107.46,107.47,937.0,96.2892,96.2981,96.2802,96.2892,937.0
2019-04-15 12:00:00,107.45,107.46,107.36,107.36,7708.0,96.2713,96.2802,96.1906,96.1906,7708.0
2019-04-15 12:05:00,107.4,107.41,107.37,107.37,2880.0,96.2265,96.2354,96.1996,96.1996,2880.0
2019-04-15 12:10:00,107.37,107.39,107.34,107.38,5599.0,96.1996,96.2175,96.1727,96.2085,5599.0
2019-04-15 12:15:00,107.39,107.39,107.37,107.37,3944.0,96.2175,96.2175,96.1996,96.1996,3944.0
2019-04-15 12:20:00,107.42,107.43,107.39,107.4,1221.0,96.2444,96.2533,96.2175,96.2265,1221.0
2019-04-15 12:25:00,107.42,107.42,107.37,107.38,2938.0,96.2444,96.2444,96.1996,96.2085,2938.0
2019-04-15 12:30:00,107.4,107.41,107.39,107.4,3158.0,96.2265,96.2354,96.2175,96.2265,3158.0
2019-04-15 12:35:00,107.38,107.43,107.38,107.43,2469.0,96.2085,96.2533,96.2085,96.2533,2469.0
2019-04-15 12:40:00,107.42,107.44,107.41,107.41,1264.0,96.2444,96.2623,96.2354,96.2354,1264.0
2019-04-15 12:45:00,107.42,107.43,107.41,107.42,1214.0,96.2444,96.2533,96.2354,96.2444,1214.0
2019-04-15 12:50:00,107.4,107.42,107.39,107.42,560.0,96.2265,96.2444,96.2175,96.2444,560.0
2019-04-15 12:55:00,107.41,107.42,107.4,107.4,1643.0,96.2354,96.2444,96.2265,96.2265,1643.0
2019-04-15 13:00:00,107.41,107.46,107.4,107.46,1005.0,96.2354,96.2802,96.2265,96.2802,1005.0
2019-04-15 13:05:00,107.49,107.51,107.48,107.49,6827.0,96.3071,96.325,96.2981,96.3071,6827.0
2019-04-15 13:10:00,107.49,107.5,107.48,107.49,2926.0,96.3071,96.3161,96.2981,96.3071,2926.0
2019-04-15 13:15:00,107.48,107.48,107.47,107.48,3919.0,96.2981,96.2981,96.2892,96.2981,3919.0
2019-04-15 13:20:00,107.48,107.5,107.48,107.48,527.0,96.2981,96.3161,96.2981,96.2981,527.0
2019-04-15 13:25:00,107.5,107.52,107.49,107.51,1594.0,96.3161,96.334,96.3071,96.325,1594.0
2019-04-15 13:30:00,107.54,107.57,107.53,107.55,1771.0,96.3519,96.3788,96.3429,96.3609,1771.0
2019-04-15 13:35:00,107.54,107.55,107.53,107.54,8977.0,96.3519,96.3609,96.3429,96.3519,8977.0
2019-04-15 13:40:00,107.56,107.56,107.53,107.53,7883.0,96.3698,96.3698,96.3429,96.3429,7883.0
2019-04-15 13:45:00,107.53,107.55,107.52,107.55,2278.0,96.3429,96.3609,96.334,96.3609,2278.0
2019-04-15 13:50:00,107.54,107.54,107.52,107.53,6844.0,96.3519,96.3519,96.334,96.3429,6844.0
2019-04-15 13:55:00,107.53,107.54,107.52,107.53,1454.0,96.3429,96.3519,96.334,96.3429,1454.0
2019-04-15 14:00:00,107.53,107.55,107.51,107.55,6446.0,96.3429,96.3609,96.325,96.3609,6446.0
2019-04-15 14:05:00,107.54,107.56,107.53,107.55,4821.0,96.3519,96.3698,96.3429,96.3609,4821.0
2019-04-15 14:10:00,107.55,107.55,107.51,107.51,4161.0,96.3609,96.3609,96.325,96.325,4161.0
2019-04-15 14:15:00,107.55,107.55,107.5,107.5,1090.0,96.3609,96.3609,96.3161,96.3161,1090.0
2019-04-15 14:20:00,107.48,107.51,107.48,107.5,2500.0,96.2981,96.325,96.2981,96.3161,2500.0
2019-04-15 14:25:00,107.5,107.51,107.49,107.49,919.0,96.3161,96.325,96.3071,96.3071,919.0
2019-04-15 14:30:00,107.5,107.5,107.46,107.46,15387.0,96.3161,96.3161,96.2802,96.2802,15387.0
2019-04-15 14:35:00,107.45,107.46,107.43,107.43,5563.0,96.2713,96.2802,96.2533,96.2533,5563.0
2019-04-15 14:40:00,107.43,107.46,107.43,107.45,5147.0,96.2533,96.2802,96.2533,96.2713,5147.0
2019-04-15 14:45:00,107.45,107.46,107.42,107.42,4017.0,96.2713,96.2802,96.2444,96.2444,4017.0
2019-04-15 14:50:00,107.43,107.5,107.42,107.5,6327.0,96.2533,96.3161,96.2444,96.3161,6327.0
2019-04-15 14:55:00,107.49,107.5,107.48,107.49,4114.0,96.3071,96.3161,96.2981,96.3071,4114.0
2019-04-15 15:00:00,107.5,107.51,107.48,107.49,3439.0,96.3161,96.325,96.2981,96.3071,3439.0
2019-04-15 15:05:00,107.5,107.55,107.5,107.54,4692.0,96.3161,96.3609,96.3161,96.3519,4692.0
2019-04-15 15:10:00,107.57,107.57,107.51,107.52,5802.0,96.3788,96.3788,96.325,96.334,5802.0
2019-04-15 15:15:00,107.54,107.55,107.52,107.53,1431.0,96.3519,96.3609,96.334,96.3429,1431.0
2019-04-15 15:20:00,107.53,107.54,107.51,107.53,7908.0,96.3429,96.3519,96.325,96.3429,7908.0
2019-04-15 15:25:00,107.53,107.53,107.51,107.53,1678.0,96.3429,96.3429,96.325,96.3429,1678.0
2019-04-15 15:30:00,107.51,107.52,107.47,107.47,4084.0,96.325,96.334,96.2892,96.2892,4084.0
2019-04-15 15:35:00,107.46,107.47,107.44,107.44,5661.0,96.2802,96.2892,96.2623,96.2623,5661.0
2019-04-15 15:40:00,107.44,107.47,107.42,107.43,4298.0,96.2623,96.2892,96.2444,96.2533,4298.0
2019-04-15 15:45:00,107.44,107.45,107.43,107.43,10770.0,96.2623,96.2713,96.2533,96.2533,10770.0
2019-04-15 15:50:00,107.44,107.48,107.41,107.48,9020.0,96.2623,96.2981,96.2354,96.2981,9020.0
2019-04-15 15:55:00,107.48,107.52,107.47,107.48,16036.0,96.2981,96.334,96.2892,96.2981,16036.0
2019-04-16 09:30:00,107.86,107.86,107.76,107.83,16618.0,96.6386,96.6386,96.549,96.6117,16618.0
2019-04-16 09:35:00,107.85,107.86,107.81,107.81,897.0,96.6296,96.6386,96.5938,96.5938,897.0
2019-04-16 09:40:00,107.79,107.82,107.74,107.75,4097.0,96.5759,96.6028,96.5311,96.54,4097.0
2019-04-16 09:45:00,107.76,107.77,107.66,107.67,3946.0,96.549,96.558,96.4594,96.4684,3946.0
2019-04-16 09:50:00,107.67,107.68,107.63,107.65,3851.0,96.4684,96.4773,96.4325,96.4504,3851.0
2019-04-16 09:55:00,107.68,107.7,107.65,107.66,3372.0,96.4773,96.4952,96.4504,96.4594,3372.0
2019-04-16 10:00:00,107.7,107.71,107.68,107.68,5100.0,96.4952,96.5042,96.4773,96.4773,5100.0
2019-04-16 10:05:00,107.67,107.67,107.63,107.63,4602.0,96.4684,96.4684,96.4325,96.4325,4602.0
2019-04-16 10:10:00,107.63,107.67,107.63,107.65,1437.0,96.4325,96.4684,96.4325,96.4504,1437.0
2019-04-16 10:15:00,107.66,107.68,107.64,107.64,2070.0,96.4594,96.4773,96.4415,96.4415,2070.0
2019-04-16 10:20:00,107.62,107.63,107.58,107.58,1635.0,96.4236,96.4325,96.3877,96.3877,1635.0
2019-04-16 10:25:00,107.58,107.59,107.56,107.56,765.0,96.3877,96.3967,96.3698,96.3698,765.0
2019-04-16 10:30:00,107.57,107.57,107.55,107.55,2577.0,96.3788,96.3788,96.3609,96.3609,2577.0
2019-04-16 10:35:00,107.55,107.59,107.54,107.57,3581.0,96.3609,96.3967,96.3519,96.3788,3581.0
2019-04-16 10:40:00,107.59,107.59,107.52,107.52,4654.0,96.3967,96.3967,96.334,96.334,4654.0
2019-04-16 10:45:00,107.5,107.52,107.48,107.48,1811.0,96.3161,96.334,96.2981,96.2981,1811.0
2019-04-16 10:50:00,107.48,107.52,107.46,107.51,2867.0,96.2981,96.334,96.2802,96.325,2867.0
2019-04-16 10:55:00,107.51,107.51,107.46,107.46,5983.0,96.325,96.325,96.2802,96.2802,5983.0
2019-04-16 11:00:00,107.47,107.48,107.44,107.46,4814.0,96.2892,96.2981,96.2623,96.2802,4814.0
2019-04-16 11:05:00,107.46,107.5,107.43,107.47,3046.0,96.2802,96.3161,96.2533,96.2892,3046.0
2019-04-16 11:10:00,107.48,107.53,107.47,107.53,6459.0,96.2981,96.3429,96.2892,96.3429,6459.0
2019-04-16 11:15:00,107.52,107.53,107.49,107.51,2821.0,96.334,96.3429,96.3071,96.325,2821.0
2019-04-16 11:20:00,107.51,107.54,107.51,107.53,11613.0,96.325,96.3519,96.325,96.3429,11613.0
2019-04-16 11:25:00,107.53,107.54,107.51,107.51,2118.0,96.3429,96.3519,96.325,96.325,2118.0
2019-04-16 11:30:00,107.49,107.49,107.43,107.46,2157.0,96.3071,96.3071,96.2533,96.2802,2157.0
2019-04-16 11:35:00,107.47,107.48,107.44,107.45,3958.0,96.2892,96.2981,96.2623,96.2713,3958.0
2019-04-16 11:40:00,107.44,107.45,107.43,107.45,1042.0,96.2623,96.2713,96.2533,96.2713,1042.0
2019-04-16 11:45:00,107.42,107.47,107.42,107.46,3198.0,96.2444,96.2892,96.2444,96.2802,3198.0
2019-04-16 11:50:00,107.44,107.49,107.44,107.48,2730.0,96.2623,96.3071,96.2623,96.2981,2730.0
2019-04-16 11:55:00,107.47,107.48,107.46,107.47,7037.0,96.2892,96.2981,96.2802,96.2892,7037.0
2019-04-16 12:00:00,107.44,107.49,107.44,107.47,6816.0,96.2623,96.3071,96.2623,96.2892,6816.0
2019-04-16 12:05:00,107.49,107.5,107.48,107.5,2428.0,96.3071,96.3161,96.2981,96.3161,2428.0
2019-04-16 12:10:00,107.49,107.52,107.48,107.52,19922.0,96.3071,96.334,96.2981,96.334,19922.0
2019-04-16 12:15:00,107.52,107.53,107.49,107.49,11606.0,96.334,96.3429,96.3071,96.3071,11606.0
2019-04-16 12:20:00,107.47,107.47,107.44,107.44,946.0,96.2892,96.2892,96.2623,96.2623,946.0
2019-04-16 12:25:00,107.46,107.48,107.45,107.46,13957.0,96.2802,96.2981,96.2713,96.2802,13957.0
2019-04-16 12:30:00,107.46,107.49,107.46,107.47,4322.0,96.2802,96.3071,96.2802,96.2892,4322.0
2019-04-16 12:35:00,107.48,107.5,107.46,107.5,6034.0,96.2981,96.3161,96.2802,96.3161,6034.0
2019-04-16 12:40:00,107.5,107.5,107.48,107.49,9027.0,96.3161,96.3161,96.2981,96.3071,9027.0
2019-04-16 12:45:00,107.48,107.49,107.47,107.48,6151.0,96.2981,96.3071,96.2892,96.2981,6151.0
2019-04-16 12:50:00,107.48,107.5,107.46,107.47,10803.0,96.2981,96.3161,96.2802,96.2892,10803.0
2019-04-16 12:55:00,107.48,107.53,107.47,107.51,4686.0,96.2981,96.3429,96.2892,96.325,4686.0
2019-04-16 13:00:00,107.5,107.51,107.49,107.49,891.0,96.3161,96.325,96.3071,96.3071,891.0
2019-04-16 13:05:00,107.5,107.51,107.48,107.48,4056.0,96.3161,96.325,96.2981,96.2981,4056.0
2019-04-16 13:10:00,107.49,107.49,107.46,107.47,1659.0,96.3071,96.3071,96.2802,96.2892,1659.0
2019-04-16 13:15:00,107.48,107.49,107.46,107.48,1854.0,96.2981,96.3071,96.2802,96.2981,1854.0
2019-04-16 13:20:00,107.47,107.49,107.47,107.47,2410.0,96.2892,96.3071,96.2892,96.2892,2410.0
2019-04-16 13:25:00,107.47,107.47,107.43,107.43,4084.0,96.2892,96.2892,96.2533,96.2533,4084.0
2019-04-16 13:30:00,107.44,107.45,107.44,107.45,1328.0,96.2623,96.2713,96.2623,96.2713,1328.0
2019-04-16 13:35:00,107.44,107.46,107.43,107.45,2265.0,96.2623,96.2802,96.2533,96.2713,2265.0
2019-04-16 13:40:00,107.46,107.46,107.43,107.44,13923.0,96.2802,96.2802,96.2533,96.2623,13923.0
2019-04-16 13:45:00,107.44,107.45,107.43,107.43,7099.0,96.2623,96.2713,96.2533,96.2533,7099.0
2019-04-16 13:50:00,107.41,107.41,107.4,107.41,3229.0,96.2354,96.2354,96.2265,96.2354,3229.0
2019-04-16 13:55:00,107.38,107.4,107.36,107.4,2680.0,96.2085,96.2265,96.1906,96.2265,2680.0
2019-04-16 14:00:00,107.36,107.37,107.32,107.34,2961.0,96.1906,96.1996,96.1548,96.1727,2961.0
2019-04-16 14:05:00,107.34,107.35,107.3,107.34,22795.0,96.1727,96.1817,96.1369,96.1727,22795.0
2019-04-16 14:10:00,107.32,107.33,107.29,107.33,19728.0,96.1548,96.1637,96.1279,96.1637,19728.0
2019-04-16 14:15:00,107.33,107.38,107.33,107.38,13376.0,96.1637,96.2085,96.1637,96.2085,13376.0
2019-04-16 14:20:00,107.39,107.42,107.36,107.41,11635.0,96.2175,96.2444,96.1906,96.2354,11635.0
2019-04-16 14:25:00,107.42,107.44,107.41,107.44,3285.0,96.2444,96.2623,96.2354,96.2623,3285.0
2019-04-16 14:30:00,107.47,107.51,107.45,107.51,7877.0,96.2892,96.325,96.2713,96.325,7877.0
2019-04-16 14:35:00,107.51,107.51,107.45,107.46,5437.0,96.325,96.325,96.2713,96.2802,5437.0
2019-04-16 14:40:00,107.47,107.48,107.47,107.47,1216.0,96.2892,96.2981,96.2892,96.2892,1216.0
2019-04-16 14:45:00,107.48,107.51,107.47,107.49,2480.0,96.2981,96.325,96.2892,96.3071,2480.0
2019-04-16 14:50:00,107.5,107.5,107.47,107.47,2832.0,96.3161,96.3161,96.2892,96.2892,2832.0
2019-04-16 14:55:00,107.48,107.52,107.48,107.5,5504.0,96.2981,96.334,96.2981,96.3161,5504.0
2019-04-16 15:00:00,107.5,107.54,107.5,107.5,15103.0,96.3161,96.3519,96.3161,96.3161,15103.0
2019-04-16 15:05:00,107.5,107.54,107.48,107.54,8787.0,96.3161,96.3519,96.2981,96.3519,8787.0
2019-04-16 15:10:00,107.54,107.56,107.52,107.53,7508.0,96.3519,96.3698,96.334,96.3429,7508.0
2019-04-16 15:15:00,107.55,107.55,107.54,107.54,10047.0,96.3609,96.3609,96.3519,96.3519,10047.0
2019-04-16 15:20:00,107.54,107.55,107.53,107.54,5135.0,96.3519,96.3609,96.3429,96.3519,5135.0
2019-04-16 15:25:00,107.53,107.54,107.51,107.53,3373.0,96.3429,96.3519,96.325,96.3429,3373.0
2019-04-16 15:30:00,107.53,107.53,107.34,107.35,17104.0,96.3429,96.3429,96.1727,96.1817,17104.0
2019-04-16 15:35:00,107.34,107.38,107.28,107.37,8527.0,96.1727,96.2085,96.1189,96.1996,8527.0
2019-04-16 15:40:00,107.37,107.37,107.33,107.35,3202.0,96.1996,96.1996,96.1637,96.1817,3202.0
2019-04-16 15:45:00,107.37,107.41,107.37,107.4,9232.0,96.1996,96.2354,96.1996,96.2265,9232.0
2019-04-16 15:50:00,107.41,107.43,107.39,107.42,15080.0,96.2354,96.2533,96.2175,96.2444,15080.0
2019-04-16 15:55:00,107.42,107.5,107.4,107.5,24944.0,96.2444,96.3161,96.2265,96.3161,24944.0
2019-04-17 09:30:00,107.9,108.0,107.75,107.75,13635.0,96.6744,96.764,96.54,96.54,13635.0
2019-04-17 09:35:00,107.7,107.74,107.69,107.71,12163.0,96.4952,96.5311,96.4863,96.5042,12163.0
2019-04-17 09:40:00,107.72,107.72,107.64,107.66,17313.0,96.5132,96.5132,96.4415,96.4594,17313.0
2019-04-17 09:45:00,107.64,107.64,107.52,107.53,1493.0,96.4415,96.4415,96.334,96.3429,1493.0
2019-04-17 09:50:00,107.57,107.58,107.49,107.49,2885.0,96.3788,96.3877,96.3071,96.3071,2885.0
2019-04-17 09:55:00,107.49,107.49,107.46,107.49,401.0,96.3071,96.3071,96.2802,96.3071,401.0
2019-04-17 10:00:00,107.44,107.44,107.32,107.36,6210.0,96.2623,96.2623,96.1548,96.1906,6210.0
2019-04-17 10:05:00,107.31,107.33,107.2,107.2,3020.0,96.1458,96.1637,96.0473,96.0473,3020.0
2019-04-17 10:10:00,107.2,107.22,107.2,107.22,800.0,96.0473,96.0652,96.0473,96.0652,800.0
2019-04-17 10:15:00,107.22,107.22,107.2,107.21,484.0,96.0652,96.0652,96.0473,96.0562,484.0
2019-04-17 10:20:00,107.19,107.29,107.18,107.26,49162.0,96.0383,96.1279,96.0293,96.101,49162.0
2019-04-17 10:25:00,107.3,107.37,107.29,107.37,14701.0,96.1369,96.1996,96.1279,96.1996,14701.0
2019-04-17 10:30:00,107.38,107.41,107.36,107.41,4094.0,96.2085,96.2354,96.1906,96.2354,4094.0
2019-04-17 10:35:00,107.42,107.44,107.4,107.4,7206.0,96.2444,96.2623,96.2265,96.2265,7206.0
2019-04-17 10:40:00,107.38,107.4,107.35,107.35,4649.0,96.2085,96.2265,96.1817,96.1817,4649.0
2019-04-17 10:45:00,107.35,107.35,107.33,107.33,2664.0,96.1817,96.1817,96.1637,96.1637,2664.0
2019-04-17 10:50:00,107.34,107.34,107.21,107.24,3318.0,96.1727,96.1727,96.0562,96.0831,3318.0
2019-04-17 10:55:00,107.27,107.28,107.19,107.19,8099.0,96.11,96.1189,96.0383,96.0383,8099.0
2019-04-17 11:00:00,107.19,107.27,107.18,107.27,8891.0,96.0383,96.11,96.0293,96.11,8891.0
2019-04-17 11:05:00,107.28,107.34,107.26,107.31,4241.0,96.1189,96.1727,96.101,96.1458,4241.0
2019-04-17 11:10:00,107.27,107.27,107.21,107.22,1564.0,96.11,96.11,96.0562,96.0652,1564.0
2019-04-17 11:15:00,107.22,107.25,107.22,107.22,2201.0,96.0652,96.0921,96.0652,96.0652,2201.0
2019-04-17 11:20:00,107.23,107.23,107.19,107.2,1570.0,96.0741,96.0741,96.0383,96.0473,1570.0
2019-04-17 11:25:00,107.19,107.19,107.13,107.13,2124.0,96.0383,96.0383,95.9845,95.9845,2124.0
2019-04-17 11:30:00,107.11,107.12,106.99,107.01,1904.0,95.9666,95.9756,95.8591,95.877,1904.0
2019-04-17 11:35:00,107.02,107.08,107.02,107.06,6622.0,95.886,95.9397,95.886,95.9218,6622.0
2019-04-17 11:40:00,107.06,107.1,107.06,107.09,10218.0,95.9218,95.9577,95.9218,95.9487,10218.0
2019-04-17 11:45:00,107.04,107.18,107.04,107.18,5891.0,95.9039,96.0293,95.9039,96.0293,5891.0
2019-04-17 11:50:00,107.18,107.18,107.13,107.15,2901.0,96.0293,96.0293,95.9845,96.0025,2901.0
2019-04-17 11:55:00,107.14,107.15,107.1,107.11,873.0,95.9935,96.0025,95.9577,95.9666,873.0
2019-04-17 12:00:00,107.04,107.06,106.99,106.99,1737.0,95.9039,95.9218,95.8591,95.8591,1737.0
2019-04-17 12:05:00,106.95,106.96,106.93,106.95,1759.0,95.8233,95.8322,95.8054,95.8233,1759.0
2019-04-17 12:10:00,106.92,106.98,106.89,106.98,2007.0,95.7964,95.8502,95.7695,95.8502,2007.0
2019-04-17 12:15:00,106.97,106.99,106.96,106.97,2851.0,95.8412,95.8591,95.8322,95.8412,2851.0
2019-04-17 12:20:00,106.98,107.0,106.96,106.97,4113.0,95.8502,95.8681,95.8322,95.8412,4113.0
2019-04-17 12:25:00,106.97,107.04,106.97,107.04,5998.0,95.8412,95.9039,95.8412,95.9039,5998.0
2019-04-17 12:30:00,107.05,107.07,107.03,107.06,1029.0,95.9129,95.9308,95.895,95.9218,1029.0
2019-04-17 12:35:00,107.03,107.06,107.02,107.06,390.0,95.895,95.9218,95.886,95.9218,390.0
2019-04-17 12:40:00,107.05,107.08,107.04,107.06,12304.0,95.9129,95.9397,95.9039,95.9218,12304.0
2019-04-17 12:45:00,107.07,107.07,107.02,107.02,835.0,95.9308,95.9308,95.886,95.886,835.0
2019-04-17 12:50:00,107.02,107.05,107.01,107.05,1115.0,95.886,95.9129,95.877,95.9129,1115.0
2019-04-17 12:55:00,107.03,107.07,107.03,107.06,2390.0,95.895,95.9308,95.895,95.9218,2390.0
2019-04-17 13:00:00,107.06,107.06,107.05,107.05,1138.0,95.9218,95.9218,95.9129,95.9129,1138.0
2019-04-17 13:05:00,107.05,107.09,107.04,107.08,1549.0,95.9129,95.9487,95.9039,95.9397,1549.0
2019-04-17 13:10:00,107.08,107.09,107.06,107.07,2098.0,95.9397,95.9487,95.9218,95.9308,2098.0
2019-04-17 13:15:00,107.07,107.08,107.07,107.08,1784.0,95.9308,95.9397,95.9308,95.9397,1784.0
2019-04-17 13:20:00,107.04,107.13,107.02,107.05,17400.0,95.9039,95.9845,95.886,95.9129,17400.0
2019-04-17 13:25:00,107.03,107.05,106.96,106.96,10859.0,95.895,95.9129,95.8322,95.8322,10859.0
2019-04-17 13:30:00,107.0,107.06,107.0,107.03,429.0,95.8681,95.9218,95.8681,95.895,429.0
2019-04-17 13:35:00,107.03,107.04,107.02,107.03,5529.0,95.895,95.9039,95.886,95.895,5529.0
2019-04-17 13:40:00,107.05,107.06,107.03,107.05,1621.0,95.9129,95.9218,95.895,95.9129,1621.0
2019-04-17 13:45:00,107.04,107.05,107.0,107.01,1729.0,95.9039,95.9129,95.8681,95.877,1729.0
2019-04-17 13:50:00,106.96,106.96,106.93,106.95,988.0,95.8322,95.8322,95.8054,95.8233,988.0
2019-04-17 13:55:00,106.96,106.97,106.95,106.96,2964.0,95.8322,95.8412,95.8233,95.8322,2964.0
2019-04-17 14:00:00,106.96,106.97,106.94,106.95,769.0,95.8322,95.8412,95.8143,95.8233,769.0
2019-04-17 14:05:00,106.93,106.95,106.91,106.92,3233.0,95.8054,95.8233,95.7874,95.7964,3233.0
2019-04-17 14:10:00,106.91,106.92,106.84,106.84,2856.0,95.7874,95.7964,95.7247,95.7247,2856.0
2019-04-17 14:15:00,106.87,106.93,106.87,106.92,7995.0,95.7516,95.8054,95.7516,95.7964,7995.0
2019-04-17 14:20:00,106.9,106.92,106.84,106.84,4143.0,95.7785,95.7964,95.7247,95.7247,4143.0
2019-04-17 14:25:00,106.79,106.79,106.74,106.75,8835.0,95.6799,95.6799,95.6351,95.6441,8835.0
2019-04-17 14:30:00,106.79,106.85,106.78,106.85,4783.0,95.6799,95.7337,95.671,95.7337,4783.0
2019-04-17 14:35:00,106.85,106.86,106.83,106.86,2222.0,95.7337,95.7426,95.7158,95.7426,2222.0
2019-04-17 14:40:00,106.87,106.87,106.83,106.84,2374.0,95.7516,95.7516,95.7158,95.7247,2374.0
2019-04-17 14:45:00,106.86,106.88,106.85,106.86,2387.0,95.7426,95.7606,95.7337,95.7426,2387.0
2019-04-17 14:50:00,106.88,106.93,106.88,106.92,1210.0,95.7606,95.8054,95.7606,95.7964,1210.0
2019-04-17 14:55:00,106.93,106.94,106.9,106.94,12843.0,95.8054,95.8143,95.7785,95.8143,12843.0
2019-04-17 15:00:00,106.96,107.0,106.96,106.99,2004.0,95.8322,95.8681,95.8322,95.8591,2004.0
2019-04-17 15:05:00,106.98,106.99,106.96,106.96,4242.0,95.8502,95.8591,95.8322,95.8322,4242.0
2019-04-17 15:10:00,106.97,107.0,106.96,106.99,7764.0,95.8412,95.8681,95.8322,95.8591,7764.0
2019-04-17 15:15:00,106.99,107.0,106.95,106.96,6487.0,95.8591,95.8681,95.8233,95.8322,6487.0
2019-04-17 15:20:00,106.95,106.96,106.93,106.94,2854.0,95.8233,95.8322,95.8054,95.8143,2854.0
2019-04-17 15:25:00,106.95,106.97,106.94,106.94,2718.0,95.8233,95.8412,95.8143,95.8143,2718.0
2019-04-17 15:30:00,106.96,106.97,106.93,106.93,2669.0,95.8322,95.8412,95.8054,95.8054,2669.0
2019-04-17 15:35:00,106.96,106.97,106.92,106.95,9626.0,95.8322,95.8412,95.7964,95.8233,9626.0
2019-04-17 15:40:00,106.96,107.0,106.94,106.99,3295.0,95.8322,95.8681,95.8143,95.8591,3295.0
2019-04-17 15:45:00,106.98,107.0,106.91,106.94,14689.0,95.8502,95.8681,95.7874,95.8143,14689.0
2019-04-17 15:50:00,106.93,106.98,106.92,106.96,8487.0,95.8054,95.8502,95.7964,95.8322,8487.0
2019-04-17 15:55:00,106.94,106.96,106.88,106.88,10856.0,95.8143,95.8322,95.7606,95.7606,10856.0
2019-04-18 09:30:00,107.15,107.15,106.91,107.0,8496.0,96.0025,96.0025,95.7874,95.8681,8496.0
2019-04-18 09:35:00,106.97,107.04,106.97,107.03,3293.0,95.8412,95.9039,95.8412,95.895,3293.0
2019-04-18 09:40:00,107.08,107.14,107.07,107.13,2065.0,95.9397,95.9935,95.9308,95.9845,2065.0
2019-04-18 09:45:00,107.17,107.17,107.13,107.17,870.0,96.0204,96.0204,95.9845,96.0204,870.0
2019-04-18 09:50:00,107.15,107.16,107.08,107.09,3242.0,96.0025,96.0114,95.9397,95.9487,3242.0
2019-04-18 09:55:00,107.11,107.11,106.93,106.93,16487.0,95.9666,95.9666,95.8054,95.8054,16487.0
2019-04-18 10:00:00,106.92,106.94,106.82,106.89,5071.0,95.7964,95.8143,95.7068,95.7695,5071.0
2019-04-18 10:05:00,106.88,106.9,106.83,106.83,53988.0,95.7606,95.7785,95.7158,95.7158,53988.0
2019-04-18 10:10:00,106.82,106.86,106.82,106.84,1490.0,95.7068,95.7426,95.7068,95.7247,1490.0
2019-04-18 10:15:00,106.82,106.83,106.82,106.83,300.0,95.7068,95.7158,95.7068,95.7158,300.0
2019-04-18 10:20:00,106.8,106.81,106.7,106.7,8133.0,95.6889,95.6978,95.5993,95.5993,8133.0
2019-04-18 10:25:00,106.7,106.72,106.7,106.72,851.0,95.5993,95.6172,95.5993,95.6172,851.0
2019-04-18 10:30:00,106.73,106.73,106.67,106.67,2527.0,95.6262,95.6262,95.5724,95.5724,2527.0
2019-04-18 10:35:00,106.68,106.72,106.66,106.68,1396.0,95.5814,95.6172,95.5634,95.5814,1396.0
2019-04-18 10:40:00,106.65,106.66,106.62,106.64,2090.0,95.5545,95.5634,95.5276,95.5455,2090.0
2019-04-18 10:45:00,106.65,106.73,106.64,106.71,1675.0,95.5545,95.6262,95.5455,95.6082,1675.0
2019-04-18 10:50:00,106.73,106.73,106.7,106.72,7224.0,95.6262,95.6262,95.5993,95.6172,7224.0
2019-04-18 10:55:00,106.79,106.83,106.78,106.81,1680.0,95.6799,95.7158,95.671,95.6978,1680.0
2019-04-18 11:00:00,106.83,106.86,106.8,106.86,11197.0,95.7158,95.7426,95.6889,95.7426,11197.0
2019-04-18 11:05:00,106.85,106.94,106.84,106.92,10152.0,95.7337,95.8143,95.7247,95.7964,10152.0
2019-04-18 11:10:00,106.9,106.9,106.87,106.9,3226.0,95.7785,95.7785,95.7516,95.7785,3226.0
2019-04-18 11:15:00,106.86,106.86,106.8,106.81,5440.0,95.7426,95.7426,95.6889,95.6978,5440.0
2019-04-18 11:20:00,106.8,106.8,106.72,106.72,7392.0,95.6889,95.6889,95.6172,95.6172,7392.0
2019-04-18 11:25:00,106.74,106.77,106.71,106.73,3652.0,95.6351,95.662,95.6082,95.6262,3652.0
2019-04-18 11:30:00,106.8,106.84,106.8,106.82,1512.0,95.6889,95.7247,95.6889,95.7068,1512.0
2019-04-18 11:35:00,106.82,106.87,106.82,106.86,440.0,95.7068,95.7516,95.7068,95.7426,440.0
2019-04-18 11:40:00,106.9,106.95,106.89,106.94,1050.0,95.7785,95.8233,95.7695,95.8143,1050.0
2019-04-18 11:45:00,106.94,106.97,106.93,106.97,1701.0,95.8143,95.8412,95.8054,95.8412,1701.0
2019-04-18 11:50:00,106.93,106.99,106.92,106.99,4320.0,95.8054,95.8591,95.7964,95.8591,4320.0
2019-04-18 11:55:00,106.98,107.04,106.98,107.04,2458.0,95.8502,95.9039,95.8502,95.9039,2458.0
2019-04-18 12:00:00,107.05,107.06,107.03,107.06,1501.0,95.9129,95.9218,95.895,95.9218,1501.0
2019-04-18 12:05:00,107.07,107.09,107.06,107.08,4442.0,95.9308,95.9487,95.9218,95.9397,4442.0
2019-04-18 12:10:00,107.07,107.1,107.07,107.1,2861.0,95.9308,95.9577,95.9308,95.9577,2861.0
2019-04-18 12:15:00,107.09,107.16,107.09,107.16,10524.0,95.9487,96.0114,95.9487,96.0114,10524.0
2019-04-18 12:20:00,107.14,107.15,107.11,107.13,5083.0,95.9935,96.0025,95.9666,95.9845,5083.0
2019-04-18 12:25:00,107.11,107.11,107.1,107.11,1771.0,95.9666,95.9666,95.9577,95.9666,1771.0
2019-04-18 12:30:00,107.13,107.16,107.11,107.14,2723.0,95.9845,96.0114,95.9666,95.9935,2723.0
2019-04-18 12:35:00,107.14,107.15,107.12,107.12,932.0,95.9935,96.0025,95.9756,95.9756,932.0
2019-04-18 12:40:00,107.13,107.15,107.13,107.14,770.0,95.9845,96.0025,95.9845,95.9935,770.0
2019-04-18 12:45:00,107.15,107.2,107.14,107.19,16220.0,96.0025,96.0473,95.9935,96.0383,16220.0
2019-04-18 12:50:00,107.18,107.19,107.16,107.16,1325.0,96.0293,96.0383,96.0114,96.0114,1325.0
2019-04-18 12:55:00,107.15,107.18,107.13,107.13,7925.0,96.0025,96.0293,95.9845,95.9845,7925.0
2019-04-18 13:00:00,107.1,107.1,107.08,107.09,1380.0,95.9577,95.9577,95.9397,95.9487,1380.0
2019-04-18 13:05:00,107.09,107.1,107.07,107.08,8100.0,95.9487,95.9577,95.9308,95.9397,8100.0
2019-04-18 13:10:00,107.09,107.12,107.08,107.11,8627.0,95.9487,95.9756,95.9397,95.9666,8627.0
2019-04-18 13:15:00,107.11,107.12,107.1,107.11,2862.0,95.9666,95.9756,95.9577,95.9666,2862.0
2019-04-18 13:20:00,107.11,107.13,107.11,107.12,2787.0,95.9666,95.9845,95.9666,95.9756,2787.0
2019-04-18 13:25:00,107.11,107.14,107.11,107.14,2658.0,95.9666,95.9935,95.9666,95.9935,2658.0
2019-04-18 13:30:00,107.14,107.16,107.14,107.15,849.0,95.9935,96.0114,95.9935,96.0025,849.0
2019-04-18 13:35:00,107.16,107.17,107.1,107.11,4399.0,96.0114,96.0204,95.9577,95.9666,4399.0
2019-04-18 13:40:00,107.11,107.11,107.08,107.1,2746.0,95.9666,95.9666,95.9397,95.9577,2746.0
2019-04-18 13:45:00,107.12,107.17,107.12,107.16,3292.0,95.9756,96.0204,95.9756,96.0114,3292.0
2019-04-18 13:50:00,107.15,107.17,107.15,107.17,2812.0,96.0025,96.0204,96.0025,96.0204,2812.0
2019-04-18 13:55:00,107.16,107.18,107.15,107.16,13688.0,96.0114,96.0293,96.0025,96.0114,13688.0
2019-04-18 14:00:00,107.16,107.17,107.11,107.12,24220.0,96.0114,96.0204,95.9666,95.9756,24220.0
2019-04-18 14:05:00,107.1,107.11,107.09,107.11,4102.0,95.9577,95.9666,95.9487,95.9666,4102.0
2019-04-18 14:10:00,107.11,107.12,107.1,107.1,3907.0,95.9666,95.9756,95.9577,95.9577,3907.0
2019-04-18 14:15:00,107.11,107.13,107.11,107.12,1775.0,95.9666,95.9845,95.9666,95.9756,1775.0
2019-04-18 14:20:00,107.13,107.14,107.12,107.14,1667.0,95.9845,95.9935,95.9756,95.9935,1667.0
2019-04-18 14:25:00,107.13,107.16,107.12,107.15,8345.0,95.9845,96.0114,95.9756,96.0025,8345.0
2019-04-18 14:30:00,107.14,107.15,107.14,107.15,2478.0,95.9935,96.0025,95.9935,96.0025,2478.0
2019-04-18 14:35:00,107.14,107.17,107.12,107.12,3181.0,95.9935,96.0204,95.9756,95.9756,3181.0
2019-04-18 14:40:00,107.13,107.22,107.13,107.21,2666.0,95.9845,96.0652,95.9845,96.0562,2666.0
2019-04-18 14:45:00,107.22,107.22,107.19,107.21,25388.0,96.0652,96.0652,96.0383,96.0562,25388.0
2019-04-18 14:50:00,107.21,107.21,107.2,107.2,7596.0,96.0562,96.0562,96.0473,96.0473,7596.0
2019-04-18 14:55:00,107.21,107.22,107.21,107.21,1556.0,96.0562,96.0652,96.0562,96.0562,1556.0
2019-04-18 15:00:00,107.21,107.22,107.17,107.18,6478.0,96.0562,96.0652,96.0204,96.0293,6478.0
2019-04-18 15:05:00,107.17,107.18,107.17,107.17,2187.0,96.0204,96.0293,96.0204,96.0204,2187.0
2019-04-18 15:10:00,107.16,107.2,107.16,107.2,2155.0,96.0114,96.0473,96.0114,96.0473,2155.0
2019-04-18 15:15:00,107.2,107.21,107.19,107.21,1621.0,96.0473,96.0562,96.0383,96.0562,1621.0
2019-04-18 15:20:00,107.21,107.23,107.2,107.22,1967.0,96.0562,96.0741,96.0473,96.0652,1967.0
2019-04-18 15:25:00,107.23,107.23,107.2,107.2,2454.0,96.0741,96.0741,96.0473,96.0473,2454.0
2019-04-18 15:30:00,107.19,107.19,107.14,107.17,25725.0,96.0383,96.0383,95.9935,96.0204,25725.0
2019-04-18 15:35:00,107.17,107.18,107.1,107.11,4080.0,96.0204,96.0293,95.9577,95.9666,4080.0
2019-04-18 15:40:00,107.13,107.14,107.09,107.12,9357.0,95.9845,95.9935,95.9487,95.9756,9357.0
2019-04-18 15:45:00,107.13,107.16,107.12,107.14,11939.0,95.9845,96.0114,95.9756,95.9935,11939.0
2019-04-18 15:50:00,107.13,107.14,107.02,107.06,44068.0,95.9845,95.9935,95.886,95.9218,44068.0
2019-04-18 15:55:00,107.06,107.12,107.06,107.1,7904.0,95.9218,95.9756,95.9218,95.9577,7904.0
2019-04-22 09:30:00,106.88,106.98,106.82,106.82,10454.0,95.7606,95.8502,95.7068,95.7068,10454.0
2019-04-22 09:35:00,106.8,106.84,106.79,106.81,740.0,95.6889,95.7247,95.6799,95.6978,740.0
2019-04-22 09:40:00,106.83,106.9,106.83,106.87,5783.0,95.7158,95.7785,95.7158,95.7516,5783.0
2019-04-22 09:45:00,106.9,106.98,106.88,106.95,3228.0,95.7785,95.8502,95.7606,95.8233,3228.0
2019-04-22 09:50:00,106.92,106.94,106.91,106.94,2453.0,95.7964,95.8143,95.7874,95.8143,2453.0
2019-04-22 09:55:00,106.9,106.93,106.89,106.91,3859.0,95.7785,95.8054,95.7695,95.7874,3859.0
2019-04-22 10:00:00,106.94,106.95,106.9,106.92,6131.0,95.8143,95.8233,95.7785,95.7964,6131.0
2019-04-22 10:05:00,106.93,106.93,106.81,106.82,1909.0,95.8054,95.8054,95.6978,95.7068,1909.0
2019-04-22 10:10:00,106.81,106.81,106.77,106.77,3021.0,95.6978,95.6978,95.662,95.662,3021.0
2019-04-22 10:15:00,106.77,106.77,106.74,106.75,1190.0,95.662,95.662,95.6351,95.6441,1190.0
2019-04-22 10:20:00,106.74,106.75,106.71,106.71,886.0,95.6351,95.6441,95.6082,95.6082,886.0
2019-04-22 10:25:00,106.76,106.82,106.75,106.82,1954.0,95.653,95.7068,95.6441,95.7068,1954.0
2019-04-22 10:30:00,106.81,106.85,106.8,106.82,1957.0,95.6978,95.7337,95.6889,95.7068,1957.0
2019-04-22 10:35:00,106.85,106.85,106.78,106.79,6084.0,95.7337,95.7337,95.671,95.6799,6084.0
2019-04-22 10:40:00,106.79,106.82,106.79,106.8,8464.0,95.6799,95.7068,95.6799,95.6889,8464.0
2019-04-22 10:45:00,106.75,106.9,106.74,106.89,5482.0,95.6441,95.7785,95.6351,95.7695,5482.0
2019-04-22 10:50:00,106.9,106.91,106.86,106.88,8733.0,95.7785,95.7874,95.7426,95.7606,8733.0
2019-04-22 10:55:00,106.86,106.91,106.83,106.85,5294.0,95.7426,95.7874,95.7158,95.7337,5294.0
2019-04-22 11:00:00,106.86,106.86,106.76,106.76,405.0,95.7426,95.7426,95.653,95.653,405.0
2019-04-22 11:05:00,106.74,106.79,106.74,106.79,585.0,95.6351,95.6799,95.6351,95.6799,585.0
2019-04-22 11:10:00,106.82,106.85,106.79,106.85,1578.0,95.7068,95.7337,95.6799,95.7337,1578.0
2019-04-22 11:15:00,106.83,106.84,106.8,106.83,2167.0,95.7158,95.7247,95.6889,95.7158,2167.0
2019-04-22 11:20:00,106.87,106.88,106.82,106.85,6365.0,95.7516,95.7606,95.7068,95.7337,6365.0
2019-04-22 11:25:00,106.86,106.86,106.79,106.82,1855.0,95.7426,95.7426,95.6799,95.7068,1855.0
2019-04-22 11:30:00,106.84,106.87,106.82,106.87,2517.0,95.7247,95.7516,95.7068,95.7516,2517.0
2019-04-22 11:35:00,106.87,106.87,106.84,106.85,2011.0,95.7516,95.7516,95.7247,95.7337,2011.0
2019-04-22 11:40:00,106.87,106.92,106.87,106.9,2185.0,95.7516,95.7964,95.7516,95.7785,2185.0
2019-04-22 11:45:00,106.88,106.89,106.86,106.87,1607.0,95.7606,95.7695,95.7426,95.7516,1607.0
2019-04-22 11:50:00,106.83,106.86,106.83,106.84,2274.0,95.7158,95.7426,95.7158,95.7247,2274.0
2019-04-22 11:55:00,106.84,106.87,106.83,106.86,5986.0,95.7247,95.7516,95.7158,95.7426,5986.0
2019-04-22 12:00:00,106.82,106.85,106.82,106.83,1937.0,95.7068,95.7337,95.7068,95.7158,1937.0
2019-04-22 12:05:00,106.83,106.87,106.82,106.85,4990.0,95.7158,95.7516,95.7068,95.7337,4990.0
2019-04-22 12:10:00,106.84,106.85,106.79,106.79,3335.0,95.7247,95.7337,95.6799,95.6799,3335.0
2019-04-22 12:15:00,106.8,106.83,106.8,106.82,2100.0,95.6889,95.7158,95.6889,95.7068,2100.0
2019-04-22 12:20:00,106.81,106.83,106.78,106.79,500.0,95.6978,95.7158,95.671,95.6799,500.0
2019-04-22 12:25:00,106.78,106.85,106.78,106.85,11154.0,95.671,95.7337,95.671,95.7337,11154.0
2019-04-22 12:30:00,106.84,106.86,106.83,106.84,1459.0,95.7247,95.7426,95.7158,95.7247,1459.0
2019-04-22 12:35:00,106.85,106.87,106.84,106.86,1407.0,95.7337,95.7516,95.7247,95.7426,1407.0
2019-04-22 12:40:00,106.86,106.89,106.86,106.88,6032.0,95.7426,95.7695,95.7426,95.7606,6032.0
2019-04-22 12:45:00,106.88,106.89,106.86,106.87,2181.0,95.7606,95.7695,95.7426,95.7516,2181.0
2019-04-22 12:50:00,106.86,106.87,106.84,106.85,1566.0,95.7426,95.7516,95.7247,95.7337,1566.0
2019-04-22 12:55:00,106.84,106.87,106.84,106.87,1718.0,95.7247,95.7516,95.7247,95.7516,1718.0
2019-04-22 13:00:00,106.86,106.86,106.82,106.82,1650.0,95.7426,95.7426,95.7068,95.7068,1650.0
2019-04-22 13:05:00,106.82,106.83,106.81,106.81,610.0,95.7068,95.7158,95.6978,95.6978,610.0
2019-04-22 13:10:00,106.82,106.83,106.8,106.8,2138.0,95.7068,95.7158,95.6889,95.6889,2138.0
2019-04-22 13:15:00,106.82,106.82,106.81,106.81,786.0,95.7068,95.7068,95.6978,95.6978,786.0
2019-04-22 13:20:00,106.83,106.87,106.83,106.87,8683.0,95.7158,95.7516,95.7158,95.7516,8683.0
2019-04-22 13:25:00,106.86,106.86,106.82,106.84,3143.0,95.7426,95.7426,95.7068,95.7247,3143.0
2019-04-22 13:30:00,106.83,106.84,106.8,106.81,7025.0,95.7158,95.7247,95.6889,95.6978,7025.0
2019-04-22 13:35:00,106.81,106.83,106.81,106.82,3327.0,95.6978,95.7158,95.6978,95.7068,3327.0
2019-04-22 13:40:00,106.82,106.83,106.81,106.83,1134.0,95.7068,95.7158,95.6978,95.7158,1134.0
2019-04-22 13:45:00,106.83,106.85,106.83,106.84,1906.0,95.7158,95.7337,95.7158,95.7247,1906.0
2019-04-22 13:50:00,106.84,106.85,106.83,106.83,952.0,95.7247,95.7337,95.7158,95.7158,952.0
2019-04-22 13:55:00,106.81,106.81,106.79,106.81,1358.0,95.6978,95.6978,95.6799,95.6978,1358.0
2019-04-22 14:00:00,106.82,106.82,106.77,106.8,2997.0,95.7068,95.7068,95.662,95.6889,2997.0
2019-04-22 14:05:00,106.81,106.82,106.78,106.8,2688.0,95.6978,95.7068,95.671,95.6889,2688.0
2019-04-22 14:10:00,106.79,106.8,106.79,106.79,847.0,95.6799,95.6889,95.6799,95.6799,847.0
2019-04-22 14:15:00,106.78,106.79,106.77,106.78,4325.0,95.671,95.6799,95.662,95.671,4325.0
2019-04-22 14:20:00,106.78,106.79,106.77,106.79,5518.0,95.671,95.6799,95.662,95.6799,5518.0
2019-04-22 14:25:00,106.78,106.79,106.76,106.76,2632.0,95.671,95.6799,95.653,95.653,2632.0
2019-04-22 14:30:00,106.76,106.78,106.71,106.72,82950.0,95.653,95.671,95.6082,95.6172,82950.0
2019-04-22 14:35:00,106.71,106.71,106.68,106.69,36062.0,95.6082,95.6082,95.5814,95.5903,36062.0
2019-04-22 14:40:00,106.7,106.72,106.69,106.71,4378.0,95.5993,95.6172,95.5903,95.6082,4378.0
2019-04-22 14:45:00,106.71,106.72,106.69,106.7,3276.0,95.6082,95.6172,95.5903,95.5993,3276.0
2019-04-22 14:50:00,106.69,106.72,106.68,106.72,2529.0,95.5903,95.6172,95.5814,95.6172,2529.0
2019-04-22 14:55:00,106.72,106.74,106.71,106.72,8235.0,95.6172,95.6351,95.6082,95.6172,8235.0
2019-04-22 15:00:00,106.72,106.72,106.66,106.66,12758.0,95.6172,95.6172,95.5634,95.5634,12758.0
2019-04-22 15:05:00,106.66,106.67,106.65,106.66,3739.0,95.5634,95.5724,95.5545,95.5634,3739.0
2019-04-22 15:10:00,106.68,106.71,106.68,106.71,3440.0,95.5814,95.6082,95.5814,95.6082,3440.0
2019-04-22 15:15:00,106.69,106.76,106.69,106.75,8532.0,95.5903,95.653,95.5903,95.6441,8532.0
2019-04-22 15:20:00,106.75,106.75,106.74,106.75,4902.0,95.6441,95.6441,95.6351,95.6441,4902.0
2019-04-22 15:25:00,106.75,106.76,106.71,106.71,2521.0,95.6441,95.653,95.6082,95.6082,2521.0
2019-04-22 15:30:00,106.72,106.75,106.71,106.74,18936.0,95.6172,95.6441,95.6082,95.6351,18936.0
2019-04-22 15:35:00,106.78,106.8,106.78,106.79,1622.0,95.671,95.6889,95.671,95.6799,1622.0
2019-04-22 15:40:00,106.82,106.82,106.8,106.81,11314.0,95.7068,95.7068,95.6889,95.6978,11314.0
2019-04-22 15:45:00,106.82,106.84,106.8,106.84,3401.0,95.7068,95.7247,95.6889,95.7247,3401.0
2019-04-22 15:50:00,106.85,106.91,106.85,106.89,5358.0,95.7337,95.7874,95.7337,95.7695,5358.0
2019-04-22 15:55:00,106.89,106.9,106.83,106.85,15197.0,95.7695,95.7785,95.7158,95.7337,15197.0
2019-04-23 09:30:00,107.02,107.08,107.01,107.08,12572.0,95.886,95.9397,95.877,95.9397,12572.0
2019-04-23 09:35:00,107.07,107.15,107.04,107.14,3937.0,95.9308,96.0025,95.9039,95.9935,3937.0
2019-04-23 09:40:00,107.17,107.21,107.17,107.19,1642.0,96.0204,96.0562,96.0204,96.0383,1642.0
2019-04-23 09:45:00,107.21,107.21,107.05,107.07,1287.0,96.0562,96.0562,95.9129,95.9308,1287.0
2019-04-23 09:50:00,107.08,107.12,107.07,107.11,1244.0,95.9397,95.9756,95.9308,95.9666,1244.0
2019-04-23 09:55:00,107.1,107.12,107.06,107.11,12494.0,95.9577,95.9756,95.9218,95.9666,12494.0
2019-04-23 10:00:00,107.11,107.25,107.11,107.25,13866.0,95.9666,96.0921,95.9666,96.0921,13866.0
2019-04-23 10:05:00,107.24,107.24,107.15,107.16,4370.0,96.0831,96.0831,96.0025,96.0114,4370.0
2019-04-23 10:10:00,107.12,107.23,107.12,107.23,3437.0,95.9756,96.0741,95.9756,96.0741,3437.0
2019-04-23 10:15:00,107.23,107.24,107.15,107.15,2407.0,96.0741,96.0831,96.0025,96.0025,2407.0
2019-04-23 10:20:00,107.12,107.2,107.11,107.19,3284.0,95.9756,96.0473,95.9666,96.0383,3284.0
2019-04-23 10:25:00,107.21,107.25,107.2,107.25,3501.0,96.0562,96.0921,96.0473,96.0921,3501.0
2019-04-23 10:30:00,107.27,107.27,107.21,107.21,5257.0,96.11,96.11,96.0562,96.0562,5257.0
2019-04-23 10:35:00,107.21,107.28,107.21,107.28,6223.0,96.0562,96.1189,96.0562,96.1189,6223.0
2019-04-23 10:40:00,107.31,107.37,107.29,107.36,3387.0,96.1458,96.1996,96.1279,96.1906,3387.0
2019-04-23 10:45:00,107.33,107.34,107.25,107.26,5122.0,96.1637,96.1727,96.0921,96.101,5122.0
2019-04-23 10:50:00,107.26,107.33,107.26,107.32,2276.0,96.101,96.1637,96.101,96.1548,2276.0
2019-04-23 10:55:00,107.33,107.36,107.31,107.35,6655.0,96.1637,96.1906,96.1458,96.1817,6655.0
2019-04-23 11:00:00,107.36,107.41,107.36,107.41,1966.0,96.1906,96.2354,96.1906,96.2354,1966.0
2019-04-23 11:05:00,107.4,107.43,107.38,107.42,3645.0,96.2265,96.2533,96.2085,96.2444,3645.0
2019-04-23 11:10:00,107.44,107.53,107.44,107.53,2973.0,96.2623,96.3429,96.2623,96.3429,2973.0
2019-04-23 11:15:00,107.56,107.56,107.52,107.56,1672.0,96.3698,96.3698,96.334,96.3698,1672.0
2019-04-23 11:20:00,107.56,107.61,107.53,107.6,7186.0,96.3698,96.4146,96.3429,96.4056,7186.0
2019-04-23 11:25:00,107.61,107.64,107.61,107.64,2267.0,96.4146,96.4415,96.4146,96.4415,2267.0
2019-04-23 11:30:00,107.64,107.71,107.64,107.69,4333.0,96.4415,96.5042,96.4415,96.4863,4333.0
2019-04-23 11:35:00,107.69,107.74,107.69,107.72,9128.0,96.4863,96.5311,96.4863,96.5132,9128.0
2019-04-23 11:40:00,107.7,107.7,107.67,107.7,12953.0,96.4952,96.4952,96.4684,96.4952,12953.0
2019-04-23 11:45:00,107.69,107.75,107.67,107.74,2631.0,96.4863,96.54,96.4684,96.5311,2631.0
2019-04-23 11:50:00,107.74,107.79,107.71,107.77,15998.0,96.5311,96.5759,96.5042,96.558,15998.0
2019-04-23 11:55:00,107.79,107.8,107.77,107.77,3525.0,96.5759,96.5848,96.558,96.558,3525.0
2019-04-23 12:00:00,107.78,107.88,107.78,107.87,17208.0,96.5669,96.6565,96.5669,96.6476,17208.0
2019-04-23 12:05:00,107.87,107.97,107.86,107.96,5661.0,96.6476,96.7372,96.6386,96.7282,5661.0
2019-04-23 12:10:00,107.95,107.95,107.9,107.92,3019.0,96.7192,96.7192,96.6744,96.6924,3019.0
2019-04-23 12:15:00,107.92,107.94,107.91,107.93,2136.0,96.6924,96.7103,96.6834,96.7013,2136.0
2019-04-23 12:20:00,107.94,107.94,107.87,107.87,4684.0,96.7103,96.7103,96.6476,96.6476,4684.0
2019-04-23 12:25:00,107.88,107.91,107.86,107.86,2111.0,96.6565,96.6834,96.6386,96.6386,2111.0
2019-04-23 12:30:00,107.87,107.87,107.81,107.82,4421.0,96.6476,96.6476,96.5938,96.6028,4421.0
2019-04-23 12:35:00,107.84,107.84,107.81,107.82,3588.0,96.6207,96.6207,96.5938,96.6028,3588.0
2019-04-23 12:40:00,107.83,107.84,107.82,107.84,1685.0,96.6117,96.6207,96.6028,96.6207,1685.0
2019-04-23 12:45:00,107.83,107.85,107.81,107.82,4833.0,96.6117,96.6296,96.5938,96.6028,4833.0
2019-04-23 12:50:00,107.81,107.82,107.79,107.81,2807.0,96.5938,96.6028,96.5759,96.5938,2807.0
2019-04-23 12:55:00,107.81,107.83,107.8,107.83,4170.0,96.5938,96.6117,96.5848,96.6117,4170.0
2019-04-23 13:00:00,107.84,107.87,107.84,107.85,3947.0,96.6207,96.6476,96.6207,96.6296,3947.0
2019-04-23 13:05:00,107.85,107.85,107.82,107.83,3062.0,96.6296,96.6296,96.6028,96.6117,3062.0
2019-04-23 13:10:00,107.84,107.87,107.84,107.86,2658.0,96.6207,96.6476,96.6207,96.6386,2658.0
2019-04-23 13:15:00,107.85,107.85,107.83,107.85,2075.0,96.6296,96.6296,96.6117,96.6296,2075.0
2019-04-23 13:20:00,107.86,107.87,107.84,107.84,30461.0,96.6386,96.6476,96.6207,96.6207,30461.0
2019-04-23 13:25:00,107.84,107.85,107.82,107.83,1803.0,96.6207,96.6296,96.6028,96.6117,1803.0
2019-04-23 13:30:00,107.83,107.83,107.82,107.82,4448.0,96.6117,96.6117,96.6028,96.6028,4448.0
2019-04-23 13:35:00,107.84,107.84,107.82,107.83,5856.0,96.6207,96.6207,96.6028,96.6117,5856.0
2019-04-23 13:40:00,107.83,107.85,107.82,107.85,2209.0,96.6117,96.6296,96.6028,96.6296,2209.0
2019-04-23 13:45:00,107.85,107.86,107.84,107.84,8347.0,96.6296,96.6386,96.6207,96.6207,8347.0
2019-04-23 13:50:00,107.85,107.85,107.82,107.83,2098.0,96.6296,96.6296,96.6028,96.6117,2098.0
2019-04-23 13:55:00,107.85,107.85,107.84,107.84,313.0,96.6296,96.6296,96.6207,96.6207,313.0
2019-04-23 14:00:00,107.82,107.83,107.79,107.82,6082.0,96.6028,96.6117,96.5759,96.6028,6082.0
2019-04-23 14:05:00,107.82,107.86,107.82,107.85,17027.0,96.6028,96.6386,96.6028,96.6296,17027.0
2019-04-23 14:10:00,107.86,107.88,107.86,107.88,1887.0,96.6386,96.6565,96.6386,96.6565,1887.0
2019-04-23 14:15:00,107.89,107.89,107.85,107.87,8771.0,96.6655,96.6655,96.6296,96.6476,8771.0
2019-04-23 14:20:00,107.87,107.87,107.83,107.84,5079.0,96.6476,96.6476,96.6117,96.6207,5079.0
2019-04-23 14:25:00,107.84,107.9,107.84,107.88,6176.0,96.6207,96.6744,96.6207,96.6565,6176.0
2019-04-23 14:30:00,107.87,107.9,107.87,107.89,2750.0,96.6476,96.6744,96.6476,96.6655,2750.0
2019-04-23 14:35:00,107.89,107.89,107.87,107.87,5172.0,96.6655,96.6655,96.6476,96.6476,5172.0
2019-04-23 14:40:00,107.88,107.9,107.88,107.9,2766.0,96.6565,96.6744,96.6565,96.6744,2766.0
2019-04-23 14:45:00,107.89,107.92,107.87,107.88,5950.0,96.6655,96.6924,96.6476,96.6565,5950.0
2019-04-23 14:50:00,107.88,107.88,107.85,107.87,4979.0,96.6565,96.6565,96.6296,96.6476,4979.0
2019-04-23 14:55:00,107.88,107.89,107.85,107.86,16669.0,96.6565,96.6655,96.6296,96.6386,16669.0
2019-04-23 15:00:00,107.85,107.85,107.78,107.82,6994.0,96.6296,96.6296,96.5669,96.6028,6994.0
2019-04-23 15:05:00,107.83,107.86,107.82,107.84,7627.0,96.6117,96.6386,96.6028,96.6207,7627.0
2019-04-23 15:10:00,107.84,107.88,107.84,107.86,6386.0,96.6207,96.6565,96.6207,96.6386,6386.0
2019-04-23 15:15:00,107.86,107.86,107.82,107.84,5254.0,96.6386,96.6386,96.6028,96.6207,5254.0
2019-04-23 15:20:00,107.85,107.85,107.81,107.82,3259.0,96.6296,96.6296,96.5938,96.6028,3259.0
2019-04-23 15:25:00,107.82,107.82,107.78,107.79,5936.0,96.6028,96.6028,96.5669,96.5759,5936.0
2019-04-23 15:30:00,107.8,107.81,107.77,107.78,7842.0,96.5848,96.5938,96.558,96.5669,7842.0
2019-04-23 15:35:00,107.78,107.82,107.76,107.78,13379.0,96.5669,96.6028,96.549,96.5669,13379.0
2019-04-23 15:40:00,107.77,107.78,107.75,107.78,6631.0,96.558,96.5669,96.54,96.5669,6631.0
2019-04-23 15:45:00,107.76,107.78,107.75,107.77,6811.0,96.549,96.5669,96.54,96.558,6811.0
2019-04-23 15:50:00,107.79,107.84,107.78,107.84,10449.0,96.5759,96.6207,96.5669,96.6207,10449.0
2019-04-23 15:55:00,107.86,107.88,107.8,107.84,23420.0,96.6386,96.6565,96.5848,96.6207,23420.0
2019-04-24 09:30:00,107.87,107.87,107.75,107.76,16918.0,96.6476,96.6476,96.54,96.549,16918.0
2019-04-24 09:35:00,107.78,107.9,107.76,107.87,39000.0,96.5669,96.6744,96.549,96.6476,39000.0
2019-04-24 09:40:00,107.89,107.92,107.86,107.86,16923.0,96.6655,96.6924,96.6386,96.6386,16923.0
2019-04-24 09:45:00,107.85,107.86,107.76,107.82,3350.0,96.6296,96.6386,96.549,96.6028,3350.0
2019-04-24 09:50:00,107.81,107.85,107.8,107.82,5212.0,96.5938,96.6296,96.5848,96.6028,5212.0
2019-04-24 09:55:00,107.85,107.92,107.85,107.91,3480.0,96.6296,96.6924,96.6296,96.6834,3480.0
2019-04-24 10:00:00,107.91,107.94,107.88,107.9,6703.0,96.6834,96.7103,96.6565,96.6744,6703.0
2019-04-24 10:05:00,107.91,107.91,107.86,107.86,9213.0,96.6834,96.6834,96.6386,96.6386,9213.0
2019-04-24 10:10:00,107.88,107.92,107.88,107.91,3575.0,96.6565,96.6924,96.6565,96.6834,3575.0
2019-04-24 10:15:00,107.93,107.99,107.91,107.95,3439.0,96.7013,96.7551,96.6834,96.7192,3439.0
2019-04-24 10:20:00,107.97,107.98,107.95,107.98,3647.0,96.7372,96.7461,96.7192,96.7461,3647.0
2019-04-24 10:25:00,107.99,108.01,107.97,107.99,7642.0,96.7551,96.773,96.7372,96.7551,7642.0
2019-04-24 10:30:00,107.99,108.02,107.96,108.02,2916.0,96.7551,96.782,96.7282,96.782,2916.0
2019-04-24 10:35:00,108.05,108.1,108.05,108.05,5460.0,96.8088,96.8536,96.8088,96.8088,5460.0
2019-04-24 10:40:00,108.03,108.07,107.99,108.01,1778.0,96.7909,96.8268,96.7551,96.773,1778.0
2019-04-24 10:45:00,107.98,108.02,107.98,108.01,5619.0,96.7461,96.782,96.7461,96.773,5619.0
2019-04-24 10:50:00,108.0,108.02,107.98,108.01,4495.0,96.764,96.782,96.7461,96.773,4495.0
2019-04-24 10:55:00,108.02,108.09,108.01,108.09,7559.0,96.782,96.8447,96.773,96.8447,7559.0
2019-04-24 11:00:00,108.09,108.12,108.07,108.12,15566.0,96.8447,96.8716,96.8268,96.8716,15566.0
2019-04-24 11:05:00,108.12,108.12,108.04,108.05,2957.0,96.8716,96.8716,96.7999,96.8088,2957.0
2019-04-24 11:10:00,108.06,108.08,108.04,108.07,4499.0,96.8178,96.8357,96.7999,96.8268,4499.0
2019-04-24 11:15:00,108.06,108.06,108.01,108.03,3375.0,96.8178,96.8178,96.773,96.7909,3375.0
2019-04-24 11:20:00,108.04,108.04,108.03,108.03,1085.0,96.7999,96.7999,96.7909,96.7909,1085.0
2019-04-24 11:25:00,108.0,108.01,108.0,108.0,577.0,96.764,96.773,96.764,96.764,577.0
2019-04-24 11:30:00,108.02,108.02,107.99,108.01,2251.0,96.782,96.782,96.7551,96.773,2251.0
2019-04-24 11:35:00,108.03,108.06,108.03,108.05,2381.0,96.7909,96.8178,96.7909,96.8088,2381.0
2019-04-24 11:40:00,108.06,108.09,108.05,108.08,7148.0,96.8178,96.8447,96.8088,96.8357,7148.0
2019-04-24 11:45:00,108.06,108.06,107.98,107.98,4639.0,96.8178,96.8178,96.7461,96.7461,4639.0
2019-04-24 11:50:00,107.95,107.96,107.91,107.95,5458.0,96.7192,96.7282,96.6834,96.7192,5458.0
2019-04-24 11:55:00,107.95,107.96,107.93,107.93,4946.0,96.7192,96.7282,96.7013,96.7013,4946.0
2019-04-24 12:00:00,107.94,107.94,107.9,107.9,3672.0,96.7103,96.7103,96.6744,96.6744,3672.0
2019-04-24 12:05:00,107.88,107.9,107.86,107.9,2429.0,96.6565,96.6744,96.6386,96.6744,2429.0
2019-04-24 12:10:00,107.91,107.93,107.9,107.92,5040.0,96.6834,96.7013,96.6744,96.6924,5040.0
2019-04-24 12:15:00,107.93,107.96,107.92,107.95,3527.0,96.7013,96.7282,96.6924,96.7192,3527.0
2019-04-24 12:20:00,107.96,107.98,107.96,107.96,3377.0,96.7282,96.7461,96.7282,96.7282,3377.0
2019-04-24 12:25:00,107.96,107.99,107.95,107.97,2676.0,96.7282,96.7551,96.7192,96.7372,2676.0
2019-04-24 12:30:00,107.98,108.0,107.98,108.0,4438.0,96.7461,96.764,96.7461,96.764,4438.0
2019-04-24 12:35:00,108.01,108.02,107.99,107.99,2886.0,96.773,96.782,96.7551,96.7551,2886.0
2019-04-24 12:40:00,107.99,108.0,107.97,107.97,8076.0,96.7551,96.764,96.7372,96.7372,8076.0
2019-04-24 12:45:00,107.97,107.99,107.96,107.98,4449.0,96.7372,96.7551,96.7282,96.7461,4449.0
2019-04-24 12:50:00,107.99,107.99,107.95,107.97,7233.0,96.7551,96.7551,96.7192,96.7372,7233.0
2019-04-24 12:55:00,107.96,107.96,107.86,107.87,9298.0,96.7282,96.7282,96.6386,96.6476,9298.0
2019-04-24 13:00:00,107.86,107.86,107.8,107.81,5820.0,96.6386,96.6386,96.5848,96.5938,5820.0
2019-04-24 13:05:00,107.82,107.82,107.77,107.78,2935.0,96.6028,96.6028,96.558,96.5669,2935.0
2019-04-24 13:10:00,107.78,107.78,107.73,107.73,4039.0,96.5669,96.5669,96.5221,96.5221,4039.0
2019-04-24 13:15:00,107.72,107.8,107.72,107.8,3004.0,96.5132,96.5848,96.5132,96.5848,3004.0
2019-04-24 13:20:00,107.81,107.88,107.81,107.87,2316.0,96.5938,96.6565,96.5938,96.6476,2316.0
2019-04-24 13:25:00,107.88,107.88,107.84,107.87,2909.0,96.6565,96.6565,96.6207,96.6476,2909.0
2019-04-24 13:30:00,107.9,107.92,107.9,107.92,1550.0,96.6744,96.6924,96.6744,96.6924,1550.0
2019-04-24 13:35:00,107.92,107.93,107.91,107.93,4061.0,96.6924,96.7013,96.6834,96.7013,4061.0
2019-04-24 13:40:00,107.94,107.94,107.89,107.9,1242.0,96.7103,96.7103,96.6655,96.6744,1242.0
2019-04-24 13:45:00,107.9,107.92,107.9,107.92,1007.0,96.6744,96.6924,96.6744,96.6924,1007.0
2019-04-24 13:50:00,107.93,107.93,107.9,107.93,4013.0,96.7013,96.7013,96.6744,96.7013,4013.0
2019-04-24 13:55:00,107.92,107.95,107.89,107.9,8392.0,96.6924,96.7192,96.6655,96.6744,8392.0
2019-04-24 14:00:00,107.86,107.92,107.86,107.92,2813.0,96.6386,96.6924,96.6386,96.6924,2813.0
2019-04-24 14:05:00,107.94,107.95,107.91,107.91,29218.0,96.7103,96.7192,96.6834,96.6834,29218.0
2019-04-24 14:10:00,107.91,107.92,107.9,107.91,3520.0,96.6834,96.6924,96.6744,96.6834,3520.0
2019-04-24 14:15:00,107.91,107.93,107.89,107.93,1456.0,96.6834,96.7013,96.6655,96.7013,1456.0
2019-04-24 14:20:00,107.93,107.94,107.92,107.93,9099.0,96.7013,96.7103,96.6924,96.7013,9099.0
2019-04-24 14:25:00,107.92,107.92,107.89,107.9,4191.0,96.6924,96.6924,96.6655,96.6744,4191.0
2019-04-24 14:30:00,107.91,107.93,107.9,107.93,4855.0,96.6834,96.7013,96.6744,96.7013,4855.0
2019-04-24 14:35:00,107.92,107.93,107.89,107.92,4263.0,96.6924,96.7013,96.6655,96.6924,4263.0
2019-04-24 14:40:00,107.92,107.97,107.92,107.96,1778.0,96.6924,96.7372,96.6924,96.7282,1778.0
2019-04-24 14:45:00,107.97,108.01,107.97,108.01,3303.0,96.7372,96.773,96.7372,96.773,3303.0
2019-04-24 14:50:00,108.01,108.04,108.01,108.03,5141.0,96.773,96.7999,96.773,96.7909,5141.0
2019-04-24 14:55:00,108.03,108.04,108.03,108.03,3693.0,96.7909,96.7999,96.7909,96.7909,3693.0
2019-04-24 15:00:00,108.04,108.07,108.03,108.04,3527.0,96.7999,96.8268,96.7909,96.7999,3527.0
2019-04-24 15:05:00,108.04,108.08,108.04,108.07,2318.0,96.7999,96.8357,96.7999,96.8268,2318.0
2019-04-24 15:10:00,108.07,108.08,108.05,108.06,5926.0,96.8268,96.8357,96.8088,96.8178,5926.0
2019-04-24 15:15:00,108.05,108.07,108.03,108.06,3052.0,96.8088,96.8268,96.7909,96.8178,3052.0
2019-04-24 15:20:00,108.07,108.09,108.04,108.04,3632.0,96.8268,96.8447,96.7999,96.7999,3632.0
2019-04-24 15:25:00,108.03,108.05,108.02,108.03,6503.0,96.7909,96.8088,96.782,96.7909,6503.0
2019-04-24 15:30:00,108.03,108.06,107.99,107.99,5437.0,96.7909,96.8178,96.7551,96.7551,5437.0
2019-04-24 15:35:00,107.98,108.0,107.97,107.98,7714.0,96.7461,96.764,96.7372,96.7461,7714.0
2019-04-24 15:40:00,107.97,108.04,107.95,108.03,6588.0,96.7372,96.7999,96.7192,96.7909,6588.0
2019-04-24 15:45:00,108.02,108.06,108.0,108.0,6834.0,96.782,96.8178,96.764,96.764,6834.0
2019-04-24 15:50:00,107.98,107.98,107.88,107.92,30286.0,96.7461,96.7461,96.6565,96.6924,30286.0
2019-04-24 15:55:00,107.92,107.92,107.82,107.83,31593.0,96.6924,96.6924,96.6028,96.6117,31593.0
2019-04-25 09:30:00,107.51,107.51,107.07,107.16,44460.0,96.325,96.325,95.9308,96.0114,44460.0
2019-04-25 09:35:00,107.18,107.18,107.08,107.15,32539.0,96.0293,96.0293,95.9397,96.0025,32539.0
2019-04-25 09:40:00,107.16,107.19,106.98,107.0,6701.0,96.0114,96.0383,95.8502,95.8681,6701.0
2019-04-25 09:45:00,106.98,107.17,106.96,107.17,2761.0,95.8502,96.0204,95.8322,96.0204,2761.0
2019-04-25 09:50:00,107.16,107.21,107.09,107.14,14446.0,96.0114,96.0562,95.9487,95.9935,14446.0
2019-04-25 09:55:00,107.16,107.26,107.16,107.26,5402.0,96.0114,96.101,96.0114,96.101,5402.0
2019-04-25 10:00:00,107.28,107.31,107.22,107.31,6992.0,96.1189,96.1458,96.0652,96.1458,6992.0
2019-04-25 10:05:00,107.27,107.27,107.19,107.19,3774.0,96.11,96.11,96.0383,96.0383,3774.0
2019-04-25 10:10:00,107.15,107.15,106.87,106.87,4693.0,96.0025,96.0025,95.7516,95.7516,4693.0
2019-04-25 10:15:00,106.88,106.93,106.86,106.9,4179.0,95.7606,95.8054,95.7426,95.7785,4179.0
2019-04-25 10:20:00,106.88,106.89,106.77,106.84,2810.0,95.7606,95.7695,95.662,95.7247,2810.0
2019-04-25 10:25:00,106.87,106.93,106.86,106.87,1646.0,95.7516,95.8054,95.7426,95.7516,1646.0
2019-04-25 10:30:00,106.83,106.83,106.69,106.78,3849.0,95.7158,95.7158,95.5903,95.671,3849.0
2019-04-25 10:35:00,106.83,106.97,106.83,106.96,9174.0,95.7158,95.8412,95.7158,95.8322,9174.0
2019-04-25 10:40:00,106.92,106.97,106.92,106.94,1496.0,95.7964,95.8412,95.7964,95.8143,1496.0
2019-04-25 10:45:00,106.97,107.01,106.97,107.0,2005.0,95.8412,95.877,95.8412,95.8681,2005.0
2019-04-25 10:50:00,107.04,107.04,106.99,106.99,1399.0,95.9039,95.9039,95.8591,95.8591,1399.0
2019-04-25 10:55:00,106.96,107.08,106.96,107.06,4549.0,95.8322,95.9397,95.8322,95.9218,4549.0
2019-04-25 11:00:00,107.06,107.18,107.06,107.18,3774.0,95.9218,96.0293,95.9218,96.0293,3774.0
2019-04-25 11:05:00,107.14,107.14,107.07,107.13,4612.0,95.9935,95.9935,95.9308,95.9845,4612.0
2019-04-25 11:10:00,107.1,107.18,107.09,107.14,1140.0,95.9577,96.0293,95.9487,95.9935,1140.0
2019-04-25 11:15:00,107.16,107.16,107.03,107.11,2807.0,96.0114,96.0114,95.895,95.9666,2807.0
2019-04-25 11:20:00,107.13,107.25,107.13,107.24,830.0,95.9845,96.0921,95.9845,96.0831,830.0
2019-04-25 11:25:00,107.25,107.33,107.25,107.3,9299.0,96.0921,96.1637,96.0921,96.1369,9299.0
2019-04-25 11:30:00,107.31,107.37,107.31,107.37,5542.0,96.1458,96.1996,96.1458,96.1996,5542.0
2019-04-25 11:35:00,107.36,107.45,107.33,107.44,37461.0,96.1906,96.2713,96.1637,96.2623,37461.0
2019-04-25 11:40:00,107.44,107.48,107.44,107.47,2113.0,96.2623,96.2981,96.2623,96.2892,2113.0
2019-04-25 11:45:00,107.46,107.5,107.45,107.45,4037.0,96.2802,96.3161,96.2713,96.2713,4037.0
2019-04-25 11:50:00,107.45,107.48,107.43,107.47,3907.0,96.2713,96.2981,96.2533,96.2892,3907.0
2019-04-25 11:55:00,107.46,107.49,107.44,107.45,1693.0,96.2802,96.3071,96.2623,96.2713,1693.0
2019-04-25 12:00:00,107.44,107.46,107.42,107.43,4395.0,96.2623,96.2802,96.2444,96.2533,4395.0
2019-04-25 12:05:00,107.43,107.43,107.41,107.41,2193.0,96.2533,96.2533,96.2354,96.2354,2193.0
2019-04-25 12:10:00,107.39,107.41,107.36,107.36,3855.0,96.2175,96.2354,96.1906,96.1906,3855.0
2019-04-25 12:15:00,107.39,107.39,107.34,107.35,2345.0,96.2175,96.2175,96.1727,96.1817,2345.0
2019-04-25 12:20:00,107.35,107.37,107.33,107.33,6781.0,96.1817,96.1996,96.1637,96.1637,6781.0
2019-04-25 12:25:00,107.33,107.35,107.29,107.29,4751.0,96.1637,96.1817,96.1279,96.1279,4751.0
2019-04-25 12:30:00,107.29,107.32,107.28,107.32,1180.0,96.1279,96.1548,96.1189,96.1548,1180.0
2019-04-25 12:35:00,107.32,107.38,107.32,107.38,1608.0,96.1548,96.2085,96.1548,96.2085,1608.0
2019-04-25 12:40:00,107.36,107.37,107.33,107.35,1300.0,96.1906,96.1996,96.1637,96.1817,1300.0
2019-04-25 12:45:00,107.36,107.39,107.35,107.39,1332.0,96.1906,96.2175,96.1817,96.2175,1332.0
2019-04-25 12:50:00,107.38,107.41,107.36,107.41,4055.0,96.2085,96.2354,96.1906,96.2354,4055.0
2019-04-25 12:55:00,107.4,107.43,107.39,107.43,2815.0,96.2265,96.2533,96.2175,96.2533,2815.0
2019-04-25 13:00:00,107.44,107.45,107.38,107.38,3448.0,96.2623,96.2713,96.2085,96.2085,3448.0
2019-04-25 13:05:00,107.39,107.39,107.36,107.36,1890.0,96.2175,96.2175,96.1906,96.1906,1890.0
2019-04-25 13:10:00,107.37,107.38,107.34,107.37,2635.0,96.1996,96.2085,96.1727,96.1996,2635.0
2019-04-25 13:15:00,107.37,107.4,107.36,107.39,1833.0,96.1996,96.2265,96.1906,96.2175,1833.0
2019-04-25 13:20:00,107.39,107.44,107.39,107.43,4868.0,96.2175,96.2623,96.2175,96.2533,4868.0
2019-04-25 13:25:00,107.42,107.46,107.41,107.46,2455.0,96.2444,96.2802,96.2354,96.2802,2455.0
2019-04-25 13:30:00,107.45,107.46,107.44,107.45,1576.0,96.2713,96.2802,96.2623,96.2713,1576.0
2019-04-25 13:35:00,107.45,107.46,107.43,107.45,1695.0,96.2713,96.2802,96.2533,96.2713,1695.0
2019-04-25 13:40:00,107.45,107.46,107.43,107.44,3003.0,96.2713,96.2802,96.2533,96.2623,3003.0
2019-04-25 13:45:00,107.43,107.44,107.41,107.42,2976.0,96.2533,96.2623,96.2354,96.2444,2976.0
2019-04-25 13:50:00,107.42,107.42,107.36,107.37,2394.0,96.2444,96.2444,96.1906,96.1996,2394.0
2019-04-25 13:55:00,107.36,107.43,107.35,107.42,5899.0,96.1906,96.2533,96.1817,96.2444,5899.0
2019-04-25 14:00:00,107.45,107.5,107.45,107.49,2468.0,96.2713,96.3161,96.2713,96.3071,2468.0
2019-04-25 14:05:00,107.47,107.49,107.44,107.46,4630.0,96.2892,96.3071,96.2623,96.2802,4630.0
2019-04-25 14:10:00,107.47,107.47,107.46,107.46,4449.0,96.2892,96.2892,96.2802,96.2802,4449.0
2019-04-25 14:15:00,107.46,107.48,107.44,107.48,3407.0,96.2802,96.2981,96.2623,96.2981,3407.0
2019-04-25 14:20:00,107.46,107.49,107.43,107.44,58158.0,96.2802,96.3071,96.2533,96.2623,58158.0
2019-04-25 14:25:00,107.44,107.44,107.41,107.42,6872.0,96.2623,96.2623,96.2354,96.2444,6872.0
2019-04-25 14:30:00,107.43,107.43,107.39,107.41,11511.0,96.2533,96.2533,96.2175,96.2354,11511.0
2019-04-25 14:35:00,107.42,107.42,107.39,107.41,5374.0,96.2444,96.2444,96.2175,96.2354,5374.0
2019-04-25 14:40:00,107.43,107.43,107.4,107.4,768.0,96.2533,96.2533,96.2265,96.2265,768.0
2019-04-25 14:45:00,107.41,107.44,107.39,107.4,3678.0,96.2354,96.2623,96.2175,96.2265,3678.0
2019-04-25 14:50:00,107.4,107.43,107.4,107.43,7189.0,96.2265,96.2533,96.2265,96.2533,7189.0
2019-04-25 14:55:00,107.41,107.42,107.38,107.4,15309.0,96.2354,96.2444,96.2085,96.2265,15309.0
2019-04-25 15:00:00,107.4,107.4,107.33,107.33,9140.0,96.2265,96.2265,96.1637,96.1637,9140.0
2019-04-25 15:05:00,107.31,107.32,107.28,107.29,3310.0,96.1458,96.1548,96.1189,96.1279,3310.0
2019-04-25 15:10:00,107.29,107.31,107.25,107.26,8039.0,96.1279,96.1458,96.0921,96.101,8039.0
2019-04-25 15:15:00,107.25,107.3,107.25,107.3,3969.0,96.0921,96.1369,96.0921,96.1369,3969.0
2019-04-25 15:20:00,107.31,107.33,107.3,107.3,2077.0,96.1458,96.1637,96.1369,96.1369,2077.0
2019-04-25 15:25:00,107.31,107.36,107.31,107.35,5280.0,96.1458,96.1906,96.1458,96.1817,5280.0
2019-04-25 15:30:00,107.37,107.4,107.35,107.35,8457.0,96.1996,96.2265,96.1817,96.1817,8457.0
2019-04-25 15:35:00,107.35,107.36,107.33,107.36,4091.0,96.1817,96.1906,96.1637,96.1906,4091.0
2019-04-25 15:40:00,107.37,107.43,107.36,107.42,2845.0,96.1996,96.2533,96.1906,96.2444,2845.0
2019-04-25 15:45:00,107.41,107.44,107.35,107.36,5467.0,96.2354,96.2623,96.1817,96.1906,5467.0
2019-04-25 15:50:00,107.36,107.38,107.34,107.34,14403.0,96.1906,96.2085,96.1727,96.1727,14403.0
2019-04-25 15:55:00,107.32,107.36,107.19,107.19,27674.0,96.1548,96.1906,96.0383,96.0383,27674.0
2019-04-26 09:30:00,107.26,107.26,107.2,107.26,19351.0,96.101,96.101,96.0473,96.101,19351.0
2019-04-26 09:35:00,107.32,107.33,107.02,107.02,5450.0,96.1548,96.1637,95.886,95.886,5450.0
2019-04-26 09:40:00,107.17,107.18,107.15,107.15,1284.0,96.0204,96.0293,96.0025,96.0025,1284.0
2019-04-26 09:45:00,107.12,107.13,107.09,107.09,999.0,95.9756,95.9845,95.9487,95.9487,999.0
2019-04-26 09:50:00,107.18,107.22,107.17,107.18,15992.0,96.0293,96.0652,96.0204,96.0293,15992.0
2019-04-26 09:55:00,107.14,107.17,107.07,107.15,3393.0,95.9935,96.0204,95.9308,96.0025,3393.0
2019-04-26 10:00:00,107.16,107.17,107.07,107.17,4883.0,96.0114,96.0204,95.9308,96.0204,4883.0
2019-04-26 10:05:00,107.22,107.23,107.09,107.09,4127.0,96.0652,96.0741,95.9487,95.9487,4127.0
2019-04-26 10:10:00,107.13,107.13,107.1,107.11,806.0,95.9845,95.9845,95.9577,95.9666,806.0
2019-04-26 10:15:00,107.11,107.18,107.1,107.15,3504.0,95.9666,96.0293,95.9577,96.0025,3504.0
2019-04-26 10:20:00,107.16,107.31,107.16,107.3,4933.0,96.0114,96.1458,96.0114,96.1369,4933.0
2019-04-26 10:25:00,107.29,107.32,107.26,107.31,3081.0,96.1279,96.1548,96.101,96.1458,3081.0
2019-04-26 10:30:00,107.29,107.37,107.29,107.36,3284.0,96.1279,96.1996,96.1279,96.1906,3284.0
2019-04-26 10:35:00,107.37,107.39,107.36,107.37,1147.0,96.1996,96.2175,96.1906,96.1996,1147.0
2019-04-26 10:40:00,107.33,107.33,107.28,107.29,5630.0,96.1637,96.1637,96.1189,96.1279,5630.0
2019-04-26 10:45:00,107.34,107.34,107.32,107.34,1589.0,96.1727,96.1727,96.1548,96.1727,1589.0
2019-04-26 10:50:00,107.34,107.4,107.29,107.4,5435.0,96.1727,96.2265,96.1279,96.2265,5435.0
2019-04-26 10:55:00,107.37,107.37,107.32,107.32,2941.0,96.1996,96.1996,96.1548,96.1548,2941.0
2019-04-26 11:00:00,107.31,107.34,107.28,107.28,2829.0,96.1458,96.1727,96.1189,96.1189,2829.0
2019-04-26 11:05:00,107.25,107.33,107.25,107.33,8298.0,96.0921,96.1637,96.0921,96.1637,8298.0
2019-04-26 11:10:00,107.33,107.48,107.33,107.48,5005.0,96.1637,96.2981,96.1637,96.2981,5005.0
2019-04-26 11:15:00,107.47,107.5,107.44,107.49,23362.0,96.2892,96.3161,96.2623,96.3071,23362.0
2019-04-26 11:20:00,107.48,107.55,107.48,107.55,3524.0,96.2981,96.3609,96.2981,96.3609,3524.0
2019-04-26 11:25:00,107.53,107.59,107.52,107.59,7987.0,96.3429,96.3967,96.334,96.3967,7987.0
2019-04-26 11:30:00,107.6,107.6,107.54,107.54,12887.0,96.4056,96.4056,96.3519,96.3519,12887.0
2019-04-26 11:35:00,107.56,107.61,107.55,107.58,2506.0,96.3698,96.4146,96.3609,96.3877,2506.0
2019-04-26 11:40:00,107.57,107.62,107.57,107.62,1035.0,96.3788,96.4236,96.3788,96.4236,1035.0
2019-04-26 11:45:00,107.64,107.67,107.61,107.63,2524.0,96.4415,96.4684,96.4146,96.4325,2524.0
2019-04-26 11:50:00,107.62,107.64,107.59,107.63,4032.0,96.4236,96.4415,96.3967,96.4325,4032.0
2019-04-26 11:55:00,107.63,107.65,107.55,107.57,3471.0,96.4325,96.4504,96.3609,96.3788,3471.0
2019-04-26 12:00:00,107.56,107.59,107.56,107.57,4597.0,96.3698,96.3967,96.3698,96.3788,4597.0
2019-04-26 12:05:00,107.58,107.65,107.58,107.63,3417.0,96.3877,96.4504,96.3877,96.4325,3417.0
2019-04-26 12:10:00,107.65,107.68,107.63,107.66,3718.0,96.4504,96.4773,96.4325,96.4594,3718.0
2019-04-26 12:15:00,107.68,107.7,107.62,107.67,13943.0,96.4773,96.4952,96.4236,96.4684,13943.0
2019-04-26 12:20:00,107.62,107.63,107.61,107.61,1750.0,96.4236,96.4325,96.4146,96.4146,1750.0
2019-04-26 12:25:00,107.62,107.63,107.6,107.6,26961.0,96.4236,96.4325,96.4056,96.4056,26961.0
2019-04-26 12:30:00,107.6,107.67,107.6,107.65,13840.0,96.4056,96.4684,96.4056,96.4504,13840.0
2019-04-26 12:35:00,107.64,107.64,107.61,107.61,1791.0,96.4415,96.4415,96.4146,96.4146,1791.0
2019-04-26 12:40:00,107.6,107.6,107.57,107.59,3969.0,96.4056,96.4056,96.3788,96.3967,3969.0
2019-04-26 12:45:00,107.58,107.59,107.54,107.58,7846.0,96.3877,96.3967,96.3519,96.3877,7846.0
2019-04-26 12:50:00,107.56,107.58,107.56,107.57,4779.0,96.3698,96.3877,96.3698,96.3788,4779.0
2019-04-26 12:55:00,107.57,107.58,107.56,107.57,3245.0,96.3788,96.3877,96.3698,96.3788,3245.0
2019-04-26 13:00:00,107.53,107.56,107.53,107.55,3039.0,96.3429,96.3698,96.3429,96.3609,3039.0
2019-04-26 13:05:00,107.52,107.54,107.51,107.52,2869.0,96.334,96.3519,96.325,96.334,2869.0
2019-04-26 13:10:00,107.52,107.54,107.52,107.52,5210.0,96.334,96.3519,96.334,96.334,5210.0
2019-04-26 13:15:00,107.53,107.53,107.49,107.51,5462.0,96.3429,96.3429,96.3071,96.325,5462.0
2019-04-26 13:20:00,107.52,107.54,107.51,107.54,3886.0,96.334,96.3519,96.325,96.3519,3886.0
2019-04-26 13:25:00,107.54,107.54,107.52,107.54,2083.0,96.3519,96.3519,96.334,96.3519,2083.0
2019-04-26 13:30:00,107.53,107.57,107.53,107.56,5274.0,96.3429,96.3788,96.3429,96.3698,5274.0
2019-04-26 13:35:00,107.57,107.57,107.5,107.55,2280.0,96.3788,96.3788,96.3161,96.3609,2280.0
2019-04-26 13:40:00,107.51,107.52,107.48,107.52,2946.0,96.325,96.334,96.2981,96.334,2946.0
2019-04-26 13:45:00,107.53,107.55,107.52,107.54,1984.0,96.3429,96.3609,96.334,96.3519,1984.0
2019-04-26 13:50:00,107.53,107.54,107.51,107.52,1100.0,96.3429,96.3519,96.325,96.334,1100.0
2019-04-26 13:55:00,107.53,107.54,107.52,107.53,2413.0,96.3429,96.3519,96.334,96.3429,2413.0
2019-04-26 14:00:00,107.54,107.54,107.41,107.48,7789.0,96.3519,96.3519,96.2354,96.2981,7789.0
2019-04-26 14:05:00,107.46,107.51,107.46,107.5,9488.0,96.2802,96.325,96.2802,96.3161,9488.0
2019-04-26 14:10:00,107.52,107.52,107.46,107.49,6224.0,96.334,96.334,96.2802,96.3071,6224.0
2019-04-26 14:15:00,107.49,107.52,107.48,107.52,9908.0,96.3071,96.334,96.2981,96.334,9908.0
2019-04-26 14:20:00,107.54,107.58,107.53,107.57,1595.0,96.3519,96.3877,96.3429,96.3788,1595.0
2019-04-26 14:25:00,107.56,107.58,107.55,107.56,3114.0,96.3698,96.3877,96.3609,96.3698,3114.0
2019-04-26 14:30:00,107.57,107.57,107.55,107.56,18182.0,96.3788,96.3788,96.3609,96.3698,18182.0
2019-04-26 14:35:00,107.57,107.59,107.55,107.56,2570.0,96.3788,96.3967,96.3609,96.3698,2570.0
2019-04-26 14:40:00,107.57,107.57,107.56,107.56,800.0,96.3788,96.3788,96.3698,96.3698,800.0
2019-04-26 14:45:00,107.56,107.56,107.55,107.55,1210.0,96.3698,96.3698,96.3609,96.3609,1210.0
2019-04-26 14:50:00,107.55,107.58,107.54,107.57,2891.0,96.3609,96.3877,96.3519,96.3788,2891.0
2019-04-26 14:55:00,107.53,107.57,107.53,107.56,2113.0,96.3429,96.3788,96.3429,96.3698,2113.0
2019-04-26 15:00:00,107.58,107.71,107.58,107.7,18521.0,96.3877,96.5042,96.3877,96.4952,18521.0
2019-04-26 15:05:00,107.71,107.72,107.65,107.65,3056.0,96.5042,96.5132,96.4504,96.4504,3056.0
2019-04-26 15:10:00,107.66,107.67,107.61,107.62,4501.0,96.4594,96.4684,96.4146,96.4236,4501.0
2019-04-26 15:15:00,107.64,107.65,107.63,107.65,3437.0,96.4415,96.4504,96.4325,96.4504,3437.0
2019-04-26 15:20:00,107.66,107.68,107.63,107.67,3625.0,96.4594,96.4773,96.4325,96.4684,3625.0
2019-04-26 15:25:00,107.66,107.68,107.64,107.67,5878.0,96.4594,96.4773,96.4415,96.4684,5878.0
2019-04-26 15:30:00,107.64,107.71,107.64,107.71,7188.0,96.4415,96.5042,96.4415,96.5042,7188.0
2019-04-26 15:35:00,107.71,107.78,107.71,107.78,4945.0,96.5042,96.5669,96.5042,96.5669,4945.0
2019-04-26 15:40:00,107.79,107.8,107.74,107.77,14220.0,96.5759,96.5848,96.5311,96.558,14220.0
2019-04-26 15:45:00,107.78,107.79,107.69,107.69,4896.0,96.5669,96.5759,96.4863,96.4863,4896.0
2019-04-26 15:50:00,107.71,107.72,107.64,107.69,9489.0,96.5042,96.5132,96.4415,96.4863,9489.0
2019-04-26 15:55:00,107.69,107.84,107.69,107.84,30481.0,96.4863,96.6207,96.4863,96.6207,30481.0
2019-04-29 09:30:00,107.88,107.97,107.82,107.88,17071.0,96.6565,96.7372,96.6028,96.6565,17071.0
2019-04-29 09:35:00,107.96,107.96,107.83,107.89,1700.0,96.7282,96.7282,96.6117,96.6655,1700.0
2019-04-29 09:40:00,107.91,108.04,107.91,108.04,466.0,96.6834,96.7999,96.6834,96.7999,466.0
2019-04-29 09:45:00,108.04,108.07,108.04,108.07,1064.0,96.7999,96.8268,96.7999,96.8268,1064.0
2019-04-29 09:50:00,107.97,108.01,107.94,107.98,1989.0,96.7372,96.773,96.7103,96.7461,1989.0
2019-04-29 09:55:00,108.0,108.06,107.97,107.97,3545.0,96.764,96.8178,96.7372,96.7372,3545.0
2019-04-29 10:00:00,107.98,107.98,107.88,107.89,3046.0,96.7461,96.7461,96.6565,96.6655,3046.0
2019-04-29 10:05:00,107.9,107.9,107.79,107.82,6693.0,96.6744,96.6744,96.5759,96.6028,6693.0
2019-04-29 10:10:00,107.83,107.9,107.82,107.87,6138.0,96.6117,96.6744,96.6028,96.6476,6138.0
2019-04-29 10:15:00,107.87,107.89,107.85,107.88,1682.0,96.6476,96.6655,96.6296,96.6565,1682.0
2019-04-29 10:20:00,107.93,107.93,107.87,107.88,1075.0,96.7013,96.7013,96.6476,96.6565,1075.0
2019-04-29 10:25:00,107.9,107.9,107.88,107.89,859.0,96.6744,96.6744,96.6565,96.6655,859.0
2019-04-29 10:30:00,107.9,107.91,107.87,107.91,6853.0,96.6744,96.6834,96.6476,96.6834,6853.0
2019-04-29 10:35:00,107.96,107.97,107.95,107.97,3091.0,96.7282,96.7372,96.7192,96.7372,3091.0
2019-04-29 10:40:00,107.97,107.98,107.93,107.98,2801.0,96.7372,96.7461,96.7013,96.7461,2801.0
2019-04-29 10:45:00,107.98,108.01,107.97,108.01,756.0,96.7461,96.773,96.7372,96.773,756.0
2019-04-29 10:50:00,108.02,108.02,107.97,107.99,2010.0,96.782,96.782,96.7372,96.7551,2010.0
2019-04-29 10:55:00,107.98,107.99,107.96,107.98,707.0,96.7461,96.7551,96.7282,96.7461,707.0
2019-04-29 11:00:00,107.95,107.96,107.95,107.95,418.0,96.7192,96.7282,96.7192,96.7192,418.0
2019-04-29 11:05:00,107.99,107.99,107.93,107.93,2155.0,96.7551,96.7551,96.7013,96.7013,2155.0
2019-04-29 11:10:00,107.95,107.98,107.9,107.92,3884.0,96.7192,96.7461,96.6744,96.6924,3884.0
2019-04-29 11:15:00,107.93,107.93,107.88,107.88,2604.0,96.7013,96.7013,96.6565,96.6565,2604.0
2019-04-29 11:20:00,107.89,107.93,107.88,107.89,2439.0,96.6655,96.7013,96.6565,96.6655,2439.0
2019-04-29 11:25:00,107.85,107.9,107.85,107.9,1290.0,96.6296,96.6744,96.6296,96.6744,1290.0
2019-04-29 11:30:00,107.88,107.94,107.88,107.93,1502.0,96.6565,96.7103,96.6565,96.7013,1502.0
2019-04-29 11:35:00,107.9,107.92,107.88,107.88,5279.0,96.6744,96.6924,96.6565,96.6565,5279.0
2019-04-29 11:40:00,107.88,107.92,107.87,107.9,4213.0,96.6565,96.6924,96.6476,96.6744,4213.0
2019-04-29 11:45:00,107.92,107.95,107.91,107.92,4630.0,96.6924,96.7192,96.6834,96.6924,4630.0
2019-04-29 11:50:00,107.92,107.95,107.92,107.93,2251.0,96.6924,96.7192,96.6924,96.7013,2251.0
2019-04-29 11:55:00,107.93,107.94,107.91,107.91,4111.0,96.7013,96.7103,96.6834,96.6834,4111.0
2019-04-29 12:00:00,107.9,107.95,107.87,107.94,4328.0,96.6744,96.7192,96.6476,96.7103,4328.0
2019-04-29 12:05:00,107.96,107.99,107.95,107.97,3050.0,96.7282,96.7551,96.7192,96.7372,3050.0
2019-04-29 12:10:00,107.98,108.01,107.98,108.0,1517.0,96.7461,96.773,96.7461,96.764,1517.0
2019-04-29 12:15:00,108.0,108.01,108.0,108.01,2302.0,96.764,96.773,96.764,96.773,2302.0
2019-04-29 12:20:00,108.01,108.05,108.01,108.05,2038.0,96.773,96.8088,96.773,96.8088,2038.0
2019-04-29 12:25:00,108.05,108.09,108.05,108.09,1527.0,96.8088,96.8447,96.8088,96.8447,1527.0
2019-04-29 12:30:00,108.1,108.11,108.07,108.08,3606.0,96.8536,96.8626,96.8268,96.8357,3606.0
2019-04-29 12:35:00,108.09,108.1,108.07,108.1,1118.0,96.8447,96.8536,96.8268,96.8536,1118.0
2019-04-29 12:40:00,108.1,108.1,108.06,108.06,1966.0,96.8536,96.8536,96.8178,96.8178,1966.0
2019-04-29 12:45:00,108.08,108.11,108.06,108.11,2045.0,96.8357,96.8626,96.8178,96.8626,2045.0
2019-04-29 12:50:00,108.12,108.14,108.1,108.14,1006.0,96.8716,96.8895,96.8536,96.8895,1006.0
2019-04-29 12:55:00,108.13,108.14,108.09,108.11,2227.0,96.8805,96.8895,96.8447,96.8626,2227.0
2019-04-29 13:00:00,108.11,108.11,108.1,108.1,400.0,96.8626,96.8626,96.8536,96.8536,400.0
2019-04-29 13:05:00,108.08,108.09,108.07,108.09,1844.0,96.8357,96.8447,96.8268,96.8447,1844.0
2019-04-29 13:10:00,108.07,108.07,108.05,108.07,1318.0,96.8268,96.8268,96.8088,96.8268,1318.0
2019-04-29 13:15:00,108.08,108.09,108.06,108.06,1041.0,96.8357,96.8447,96.8178,96.8178,1041.0
2019-04-29 13:20:00,108.08,108.08,108.07,108.07,1800.0,96.8357,96.8357,96.8268,96.8268,1800.0
2019-04-29 13:25:00,108.06,108.07,108.05,108.05,1028.0,96.8178,96.8268,96.8088,96.8088,1028.0
2019-04-29 13:30:00,108.05,108.08,108.04,108.07,1277.0,96.8088,96.8357,96.7999,96.8268,1277.0
2019-04-29 13:35:00,108.06,108.07,108.03,108.03,2270.0,96.8178,96.8268,96.7909,96.7909,2270.0
2019-04-29 13:40:00,108.02,108.03,108.01,108.01,1203.0,96.782,96.7909,96.773,96.773,1203.0
2019-04-29 13:45:00,108.03,108.03,108.01,108.01,1590.0,96.7909,96.7909,96.773,96.773,1590.0
2019-04-29 13:50:00,108.03,108.05,108.03,108.05,1196.0,96.7909,96.8088,96.7909,96.8088,1196.0
2019-04-29 13:55:00,108.04,108.05,108.04,108.05,1958.0,96.7999,96.8088,96.7999,96.8088,1958.0
2019-04-29 14:00:00,108.05,108.09,108.04,108.05,6453.0,96.8088,96.8447,96.7999,96.8088,6453.0
2019-04-29 14:05:00,108.02,108.08,108.02,108.07,2272.0,96.782,96.8357,96.782,96.8268,2272.0
2019-04-29 14:10:00,108.07,108.08,108.05,108.06,4371.0,96.8268,96.8357,96.8088,96.8178,4371.0
2019-04-29 14:15:00,108.05,108.09,108.04,108.09,4067.0,96.8088,96.8447,96.7999,96.8447,4067.0
2019-04-29 14:20:00,108.11,108.11,108.08,108.1,2106.0,96.8626,96.8626,96.8357,96.8536,2106.0
2019-04-29 14:25:00,108.09,108.1,108.06,108.06,7558.0,96.8447,96.8536,96.8178,96.8178,7558.0
2019-04-29 14:30:00,108.05,108.05,108.01,108.02,2132.0,96.8088,96.8088,96.773,96.782,2132.0
2019-04-29 14:35:00,108.01,108.03,108.0,108.01,7988.0,96.773,96.7909,96.764,96.773,7988.0
2019-04-29 14:40:00,108.0,108.01,107.98,108.01,3101.0,96.764,96.773,96.7461,96.773,3101.0
2019-04-29 14:45:00,107.99,108.01,107.97,107.97,4162.0,96.7551,96.773,96.7372,96.7372,4162.0
2019-04-29 14:50:00,107.97,107.99,107.97,107.99,2074.0,96.7372,96.7551,96.7372,96.7551,2074.0
2019-04-29 14:55:00,107.99,108.01,107.98,107.99,2932.0,96.7551,96.773,96.7461,96.7551,2932.0
2019-04-29 15:00:00,107.99,108.04,107.98,108.03,4913.0,96.7551,96.7999,96.7461,96.7909,4913.0
2019-04-29 15:05:00,108.03,108.04,108.01,108.01,4967.0,96.7909,96.7999,96.773,96.773,4967.0
2019-04-29 15:10:00,108.02,108.03,107.99,108.01,3071.0,96.782,96.7909,96.7551,96.773,3071.0
2019-04-29 15:15:00,107.99,108.02,107.99,108.01,3859.0,96.7551,96.782,96.7551,96.773,3859.0
2019-04-29 15:20:00,108.01,108.03,107.99,107.99,18194.0,96.773,96.7909,96.7551,96.7551,18194.0
2019-04-29 15:25:00,107.99,108.0,107.96,107.96,954.0,96.7551,96.764,96.7282,96.7282,954.0
2019-04-29 15:30:00,107.96,107.99,107.93,107.93,6031.0,96.7282,96.7551,96.7013,96.7013,6031.0
2019-04-29 15:35:00,107.95,107.99,107.95,107.99,10765.0,96.7192,96.7551,96.7192,96.7551,10765.0
2019-04-29 15:40:00,108.0,108.0,107.94,107.94,5235.0,96.764,96.764,96.7103,96.7103,5235.0
2019-04-29 15:45:00,107.96,107.96,107.87,107.89,28934.0,96.7282,96.7282,96.6476,96.6655,28934.0
2019-04-29 15:50:00,107.89,107.89,107.86,107.86,11204.0,96.6655,96.6655,96.6386,96.6386,11204.0
2019-04-29 15:55:00,107.86,107.9,107.85,107.85,37527.0,96.6386,96.6744,96.6296,96.6296,37527.0
2019-04-30 09:30:00,107.95,108.07,107.86,107.89,3141.0,96.7192,96.8268,96.6386,96.6655,3141.0
2019-04-30 09:35:00,107.9,107.9,107.83,107.84,334.0,96.6744,96.6744,96.6117,96.6207,334.0
2019-04-30 09:40:00,107.86,107.87,107.85,107.85,1350.0,96.6386,96.6476,96.6296,96.6296,1350.0
2019-04-30 09:45:00,107.81,107.81,107.7,107.79,4396.0,96.5938,96.5938,96.4952,96.5759,4396.0
2019-04-30 09:50:00,107.71,107.74,107.71,107.74,391.0,96.5042,96.5311,96.5042,96.5311,391.0
2019-04-30 09:55:00,107.71,107.73,107.68,107.68,2802.0,96.5042,96.5221,96.4773,96.4773,2802.0
2019-04-30 10:00:00,107.74,107.74,107.66,107.66,1110.0,96.5311,96.5311,96.4594,96.4594,1110.0
2019-04-30 10:05:00,107.68,107.74,107.68,107.7,4881.0,96.4773,96.5311,96.4773,96.4952,4881.0
2019-04-30 10:10:00,107.7,107.71,107.68,107.69,864.0,96.4952,96.5042,96.4773,96.4863,864.0
2019-04-30 10:15:00,107.68,107.71,107.68,107.68,560.0,96.4773,96.5042,96.4773,96.4773,560.0
2019-04-30 10:20:00,107.67,107.72,107.66,107.69,19287.0,96.4684,96.5132,96.4594,96.4863,19287.0
2019-04-30 10:25:00,107.68,107.68,107.62,107.63,2278.0,96.4773,96.4773,96.4236,96.4325,2278.0
2019-04-30 10:30:00,107.65,107.77,107.65,107.74,2540.0,96.4504,96.558,96.4504,96.5311,2540.0
2019-04-30 10:35:00,107.73,107.73,107.7,107.71,741.0,96.5221,96.5221,96.4952,96.5042,741.0
2019-04-30 10:40:00,107.72,107.72,107.68,107.69,3494.0,96.5132,96.5132,96.4773,96.4863,3494.0
2019-04-30 10:45:00,107.72,107.74,107.71,107.71,1146.0,96.5132,96.5311,96.5042,96.5042,1146.0
2019-04-30 10:50:00,107.72,107.74,107.71,107.72,2460.0,96.5132,96.5311,96.5042,96.5132,2460.0
2019-04-30 10:55:00,107.74,107.74,107.68,107.7,8085.0,96.5311,96.5311,96.4773,96.4952,8085.0
2019-04-30 11:00:00,107.66,107.66,107.47,107.47,2095.0,96.4594,96.4594,96.2892,96.2892,2095.0
2019-04-30 11:05:00,107.46,107.46,107.31,107.34,16882.0,96.2802,96.2802,96.1458,96.1727,16882.0
2019-04-30 11:10:00,107.35,107.43,107.35,107.41,7000.0,96.1817,96.2533,96.1817,96.2354,7000.0
2019-04-30 11:15:00,107.39,107.5,107.39,107.49,2671.0,96.2175,96.3161,96.2175,96.3071,2671.0
2019-04-30 11:20:00,107.47,107.61,107.47,107.59,2999.0,96.2892,96.4146,96.2892,96.3967,2999.0
2019-04-30 11:25:00,107.6,107.62,107.56,107.57,1750.0,96.4056,96.4236,96.3698,96.3788,1750.0
2019-04-30 11:30:00,107.59,107.63,107.58,107.63,2221.0,96.3967,96.4325,96.3877,96.4325,2221.0
2019-04-30 11:35:00,107.67,107.75,107.63,107.71,11019.0,96.4684,96.54,96.4325,96.5042,11019.0
2019-04-30 11:40:00,107.72,107.78,107.71,107.78,850.0,96.5132,96.5669,96.5042,96.5669,850.0
2019-04-30 11:45:00,107.77,107.79,107.76,107.78,1137.0,96.558,96.5759,96.549,96.5669,1137.0
2019-04-30 11:50:00,107.8,107.83,107.8,107.83,1614.0,96.5848,96.6117,96.5848,96.6117,1614.0
2019-04-30 11:55:00,107.84,107.87,107.84,107.86,1779.0,96.6207,96.6476,96.6207,96.6386,1779.0
2019-04-30 12:00:00,107.82,107.83,107.78,107.78,2673.0,96.6028,96.6117,96.5669,96.5669,2673.0
2019-04-30 12:05:00,107.79,107.83,107.79,107.83,1618.0,96.5759,96.6117,96.5759,96.6117,1618.0
2019-04-30 12:10:00,107.82,107.9,107.82,107.89,1981.0,96.6028,96.6744,96.6028,96.6655,1981.0
2019-04-30 12:15:00,107.91,107.92,107.9,107.9,1226.0,96.6834,96.6924,96.6744,96.6744,1226.0
2019-04-30 12:20:00,107.88,107.9,107.87,107.89,1890.0,96.6565,96.6744,96.6476,96.6655,1890.0
2019-04-30 12:25:00,107.89,107.91,107.86,107.87,2867.0,96.6655,96.6834,96.6386,96.6476,2867.0
2019-04-30 12:30:00,107.88,107.89,107.85,107.88,1205.0,96.6565,96.6655,96.6296,96.6565,1205.0
2019-04-30 12:35:00,107.9,107.9,107.86,107.88,4254.0,96.6744,96.6744,96.6386,96.6565,4254.0
2019-04-30 12:40:00,107.86,107.92,107.86,107.92,3134.0,96.6386,96.6924,96.6386,96.6924,3134.0
2019-04-30 12:45:00,107.88,107.9,107.81,107.82,1415.0,96.6565,96.6744,96.5938,96.6028,1415.0
2019-04-30 12:50:00,107.8,107.82,107.8,107.82,1464.0,96.5848,96.6028,96.5848,96.6028,1464.0
2019-04-30 12:55:00,107.86,107.86,107.85,107.85,320.0,96.6386,96.6386,96.6296,96.6296,320.0
2019-04-30 13:00:00,107.88,107.96,107.87,107.93,2887.0,96.6565,96.7282,96.6476,96.7013,2887.0
2019-04-30 13:05:00,107.94,107.94,107.92,107.94,988.0,96.7103,96.7103,96.6924,96.7103,988.0
2019-04-30 13:10:00,107.94,107.95,107.93,107.93,583.0,96.7103,96.7192,96.7013,96.7013,583.0
2019-04-30 13:15:00,107.93,107.96,107.92,107.95,1940.0,96.7013,96.7282,96.6924,96.7192,1940.0
2019-04-30 13:20:00,107.93,107.95,107.93,107.95,721.0,96.7013,96.7192,96.7013,96.7192,721.0
2019-04-30 13:25:00,107.93,107.93,107.9,107.91,4136.0,96.7013,96.7013,96.6744,96.6834,4136.0
2019-04-30 13:30:00,107.88,107.94,107.88,107.93,2792.0,96.6565,96.7103,96.6565,96.7013,2792.0
2019-04-30 13:35:00,107.97,107.99,107.96,107.99,3071.0,96.7372,96.7551,96.7282,96.7551,3071.0
2019-04-30 13:40:00,108.0,108.1,107.99,108.09,4283.0,96.764,96.8536,96.7551,96.8447,4283.0
2019-04-30 13:45:00,108.09,108.09,108.06,108.08,3247.0,96.8447,96.8447,96.8178,96.8357,3247.0
2019-04-30 13:50:00,108.1,108.11,108.07,108.07,2828.0,96.8536,96.8626,96.8268,96.8268,2828.0
2019-04-30 13:55:00,108.07,108.15,108.06,108.14,6743.0,96.8268,96.8984,96.8178,96.8895,6743.0
2019-04-30 14:00:00,108.16,108.16,108.09,108.1,10383.0,96.9074,96.9074,96.8447,96.8536,10383.0
2019-04-30 14:05:00,108.12,108.12,108.06,108.06,2275.0,96.8716,96.8716,96.8178,96.8178,2275.0
2019-04-30 14:10:00,108.04,108.06,108.02,108.03,3891.0,96.7999,96.8178,96.782,96.7909,3891.0
2019-04-30 14:15:00,108.03,108.05,108.03,108.04,1045.0,96.7909,96.8088,96.7909,96.7999,1045.0
2019-04-30 14:20:00,108.11,108.13,108.09,108.11,2731.0,96.8626,96.8805,96.8447,96.8626,2731.0
2019-04-30 14:25:00,108.09,108.09,108.07,108.09,2810.0,96.8447,96.8447,96.8268,96.8447,2810.0
2019-04-30 14:30:00,108.09,108.11,108.04,108.06,8198.0,96.8447,96.8626,96.7999,96.8178,8198.0
2019-04-30 14:35:00,108.05,108.09,108.03,108.09,37490.0,96.8088,96.8447,96.7909,96.8447,37490.0
2019-04-30 14:40:00,108.11,108.15,108.1,108.13,2078.0,96.8626,96.8984,96.8536,96.8805,2078.0
2019-04-30 14:45:00,108.13,108.17,108.13,108.16,1435.0,96.8805,96.9163,96.8805,96.9074,1435.0
2019-04-30 14:50:00,108.11,108.13,108.1,108.1,2352.0,96.8626,96.8805,96.8536,96.8536,2352.0
2019-04-30 14:55:00,108.1,108.13,108.1,108.12,461.0,96.8536,96.8805,96.8536,96.8716,461.0
2019-04-30 15:00:00,108.13,108.15,108.1,108.12,19546.0,96.8805,96.8984,96.8536,96.8716,19546.0
2019-04-30 15:05:00,108.13,108.18,108.12,108.18,8486.0,96.8805,96.9253,96.8716,96.9253,8486.0
2019-04-30 15:10:00,108.17,108.17,108.12,108.13,10704.0,96.9163,96.9163,96.8716,96.8805,10704.0
2019-04-30 15:15:00,108.1,108.11,108.08,108.08,3291.0,96.8536,96.8626,96.8357,96.8357,3291.0
2019-04-30 15:20:00,108.09,108.18,108.09,108.11,8022.0,96.8447,96.9253,96.8447,96.8626,8022.0
2019-04-30 15:25:00,108.1,108.11,108.07,108.1,10890.0,96.8536,96.8626,96.8268,96.8536,10890.0
2019-04-30 15:30:00,108.07,108.15,108.07,108.14,7517.0,96.8268,96.8984,96.8268,96.8895,7517.0
2019-04-30 15:35:00,108.12,108.14,108.11,108.12,6263.0,96.8716,96.8895,96.8626,96.8716,6263.0
2019-04-30 15:40:00,108.13,108.14,108.06,108.07,6070.0,96.8805,96.8895,96.8178,96.8268,6070.0
2019-04-30 15:45:00,108.09,108.13,108.07,108.13,5746.0,96.8447,96.8805,96.8268,96.8805,5746.0
2019-04-30 15:50:00,108.13,108.17,108.11,108.17,12788.0,96.8805,96.9163,96.8626,96.9163,12788.0
2019-04-30 15:55:00,108.16,108.3,108.14,108.2,101476.0,96.9074,97.0328,96.8895,96.9432,101476.0
2019-05-01 09:30:00,108.29,108.49,108.29,108.31,29502.0,97.0239,97.2031,97.0239,97.0418,29502.0
2019-05-01 09:35:00,108.34,108.35,108.32,108.34,1600.0,97.0687,97.0776,97.0507,97.0687,1600.0
2019-05-01 09:40:00,108.34,108.35,108.25,108.26,6470.0,97.0687,97.0776,96.988,96.997,6470.0
2019-05-01 09:45:00,108.25,108.3,108.24,108.24,20599.0,96.988,97.0328,96.9791,96.9791,20599.0
2019-05-01 09:50:00,108.25,108.27,108.19,108.19,10547.0,96.988,97.0059,96.9343,96.9343,10547.0
2019-05-01 09:55:00,108.17,108.23,108.16,108.2,2985.0,96.9163,96.9701,96.9074,96.9432,2985.0
2019-05-01 10:00:00,108.15,108.15,108.0,108.03,34654.0,96.8984,96.8984,96.764,96.7909,34654.0
2019-05-01 10:05:00,108.04,108.1,107.98,108.04,101647.0,96.7999,96.8536,96.7461,96.7999,101647.0
2019-05-01 10:10:00,108.07,108.11,108.05,108.08,29236.0,96.8268,96.8626,96.8088,96.8357,29236.0
2019-05-01 10:15:00,108.08,108.11,108.05,108.06,18499.0,96.8357,96.8626,96.8088,96.8178,18499.0
2019-05-01 10:20:00,108.06,108.09,108.03,108.04,6246.0,96.8178,96.8447,96.7909,96.7999,6246.0
2019-05-01 10:25:00,108.04,108.04,107.97,107.97,10454.0,96.7999,96.7999,96.7372,96.7372,10454.0
2019-05-01 10:30:00,107.94,107.95,107.91,107.91,11430.0,96.7103,96.7192,96.6834,96.6834,11430.0
2019-05-01 10:35:00,107.91,107.98,107.91,107.97,3855.0,96.6834,96.7461,96.6834,96.7372,3855.0
2019-05-01 10:40:00,107.96,107.98,107.93,107.94,1658.0,96.7282,96.7461,96.7013,96.7103,1658.0
2019-05-01 10:45:00,107.98,107.99,107.96,107.97,3070.0,96.7461,96.7551,96.7282,96.7372,3070.0
2019-05-01 10:50:00,107.95,107.98,107.94,107.94,3606.0,96.7192,96.7461,96.7103,96.7103,3606.0
2019-05-01 10:55:00,107.92,107.97,107.91,107.97,1062.0,96.6924,96.7372,96.6834,96.7372,1062.0
2019-05-01 11:00:00,107.97,108.04,107.93,108.04,1573.0,96.7372,96.7999,96.7013,96.7999,1573.0
2019-05-01 11:05:00,108.04,108.06,108.03,108.03,3089.0,96.7999,96.8178,96.7909,96.7909,3089.0
2019-05-01 11:10:00,108.03,108.08,108.02,108.08,961.0,96.7909,96.8357,96.782,96.8357,961.0
2019-05-01 11:15:00,108.09,108.09,108.02,108.02,1779.0,96.8447,96.8447,96.782,96.782,1779.0
2019-05-01 11:20:00,108.04,108.05,108.02,108.02,25627.0,96.7999,96.8088,96.782,96.782,25627.0
2019-05-01 11:25:00,108.04,108.04,108.01,108.03,2723.0,96.7999,96.7999,96.773,96.7909,2723.0
2019-05-01 11:30:00,108.05,108.08,108.04,108.06,3284.0,96.8088,96.8357,96.7999,96.8178,3284.0
2019-05-01 11:35:00,108.07,108.17,108.07,108.17,8743.0,96.8268,96.9163,96.8268,96.9163,8743.0
2019-05-01 11:40:00,108.2,108.24,108.19,108.24,1161.0,96.9432,96.9791,96.9343,96.9791,1161.0
2019-05-01 11:45:00,108.22,108.22,108.17,108.18,13594.0,96.9611,96.9611,96.9163,96.9253,13594.0
2019-05-01 11:50:00,108.19,108.22,108.18,108.22,358.0,96.9343,96.9611,96.9253,96.9611,358.0
2019-05-01 11:55:00,108.19,108.21,108.15,108.15,2992.0,96.9343,96.9522,96.8984,96.8984,2992.0
2019-05-01 12:00:00,108.16,108.16,108.13,108.15,2548.0,96.9074,96.9074,96.8805,96.8984,2548.0
2019-05-01 12:05:00,108.1,108.11,108.06,108.07,6121.0,96.8536,96.8626,96.8178,96.8268,6121.0
2019-05-01 12:10:00,108.07,108.07,108.05,108.05,885.0,96.8268,96.8268,96.8088,96.8088,885.0
2019-05-01 12:15:00,108.05,108.06,107.98,107.98,3759.0,96.8088,96.8178,96.7461,96.7461,3759.0
2019-05-01 12:20:00,107.98,107.99,107.94,107.95,1482.0,96.7461,96.7551,96.7103,96.7192,1482.0
2019-05-01 12:25:00,107.94,107.98,107.9,107.98,11768.0,96.7103,96.7461,96.6744,96.7461,11768.0
2019-05-01 12:30:00,107.95,107.95,107.89,107.92,11053.0,96.7192,96.7192,96.6655,96.6924,11053.0
2019-05-01 12:35:00,107.94,107.97,107.92,107.92,2784.0,96.7103,96.7372,96.6924,96.6924,2784.0
2019-05-01 12:40:00,107.88,107.88,107.79,107.82,14859.0,96.6565,96.6565,96.5759,96.6028,14859.0
2019-05-01 12:45:00,107.85,107.87,107.81,107.83,1475.0,96.6296,96.6476,96.5938,96.6117,1475.0
2019-05-01 12:50:00,107.85,107.87,107.81,107.86,35436.0,96.6296,96.6476,96.5938,96.6386,35436.0
2019-05-01 12:55:00,107.89,107.94,107.88,107.94,738.0,96.6655,96.7103,96.6565,96.7103,738.0
2019-05-01 13:00:00,107.95,108.05,107.95,107.97,28780.0,96.7192,96.8088,96.7192,96.7372,28780.0
2019-05-01 13:05:00,107.97,107.97,107.91,107.95,2887.0,96.7372,96.7372,96.6834,96.7192,2887.0
2019-05-01 13:10:00,107.9,107.91,107.88,107.9,2064.0,96.6744,96.6834,96.6565,96.6744,2064.0
2019-05-01 13:15:00,107.93,107.94,107.93,107.94,550.0,96.7013,96.7103,96.7013,96.7103,550.0
2019-05-01 13:20:00,107.95,107.95,107.92,107.93,862.0,96.7192,96.7192,96.6924,96.7013,862.0
2019-05-01 13:25:00,107.91,107.96,107.91,107.94,4390.0,96.6834,96.7282,96.6834,96.7103,4390.0
2019-05-01 13:30:00,107.94,107.99,107.94,107.96,3493.0,96.7103,96.7551,96.7103,96.7282,3493.0
2019-05-01 13:35:00,107.94,108.01,107.94,108.01,2248.0,96.7103,96.773,96.7103,96.773,2248.0
2019-05-01 13:40:00,107.99,107.99,107.96,107.98,6047.0,96.7551,96.7551,96.7282,96.7461,6047.0
2019-05-01 13:45:00,108.0,108.01,107.98,107.98,5195.0,96.764,96.773,96.7461,96.7461,5195.0
2019-05-01 13:50:00,108.0,108.04,107.99,108.04,7218.0,96.764,96.7999,96.7551,96.7999,7218.0
2019-05-01 13:55:00,108.03,108.07,108.0,108.06,10055.0,96.7909,96.8268,96.764,96.8178,10055.0
2019-05-01 14:00:00,108.13,108.18,108.0,108.18,5368.0,96.8805,96.9253,96.764,96.9253,5368.0
2019-05-01 14:05:00,108.17,108.26,108.16,108.21,1941.0,96.9163,96.997,96.9074,96.9522,1941.0
2019-05-01 14:10:00,108.17,108.2,108.14,108.15,3934.0,96.9163,96.9432,96.8895,96.8984,3934.0
2019-05-01 14:15:00,108.18,108.24,108.18,108.23,2151.0,96.9253,96.9791,96.9253,96.9701,2151.0
2019-05-01 14:20:00,108.24,108.24,108.18,108.21,7792.0,96.9791,96.9791,96.9253,96.9522,7792.0
2019-05-01 14:25:00,108.23,108.24,108.21,108.23,2916.0,96.9701,96.9791,96.9522,96.9701,2916.0
2019-05-01 14:30:00,108.21,108.22,108.01,108.08,6562.0,96.9522,96.9611,96.773,96.8357,6562.0
2019-05-01 14:35:00,108.06,108.06,107.75,107.75,17996.0,96.8178,96.8178,96.54,96.54,17996.0
2019-05-01 14:40:00,107.68,107.8,107.63,107.76,14089.0,96.4773,96.5848,96.4325,96.549,14089.0
2019-05-01 14:45:00,107.77,107.78,107.74,107.75,2133.0,96.558,96.5669,96.5311,96.54,2133.0
2019-05-01 14:50:00,107.75,107.95,107.7,107.95,32868.0,96.54,96.7192,96.4952,96.7192,32868.0
2019-05-01 14:55:00,107.93,107.94,107.81,107.81,2788.0,96.7013,96.7103,96.5938,96.5938,2788.0
2019-05-01 15:00:00,107.79,107.82,107.69,107.71,15143.0,96.5759,96.6028,96.4863,96.5042,15143.0
2019-05-01 15:05:00,107.7,107.8,107.66,107.8,2922.0,96.4952,96.5848,96.4594,96.5848,2922.0
2019-05-01 15:10:00,107.8,107.86,107.72,107.84,6235.0,96.5848,96.6386,96.5132,96.6207,6235.0
2019-05-01 15:15:00,107.8,107.84,107.78,107.84,1906.0,96.5848,96.6207,96.5669,96.6207,1906.0
2019-05-01 15:20:00,107.84,107.85,107.64,107.64,22231.0,96.6207,96.6296,96.4415,96.4415,22231.0
2019-05-01 15:25:00,107.63,107.7,107.56,107.62,5977.0,96.4325,96.4952,96.3698,96.4236,5977.0
2019-05-01 15:30:00,107.62,107.62,107.52,107.58,5307.0,96.4236,96.4236,96.334,96.3877,5307.0
2019-05-01 15:35:00,107.47,107.6,107.44,107.44,32526.0,96.2892,96.4056,96.2623,96.2623,32526.0
2019-05-01 15:40:00,107.43,107.45,107.38,107.44,18511.0,96.2533,96.2713,96.2085,96.2623,18511.0
2019-05-01 15:45:00,107.41,107.41,107.28,107.29,13614.0,96.2354,96.2354,96.1189,96.1279,13614.0
2019-05-01 15:50:00,107.28,107.32,107.14,107.14,24367.0,96.1189,96.1548,95.9935,95.9935,24367.0
2019-05-01 15:55:00,107.15,107.25,107.13,107.14,33132.0,96.0025,96.0921,95.9845,95.9935,33132.0
2019-05-02 09:30:00,106.97,107.04,106.9,106.96,12671.0,95.8412,95.9039,95.7785,95.8322,12671.0
2019-05-02 09:35:00,107.16,107.2,107.13,107.13,2350.0,96.0114,96.0473,95.9845,95.9845,2350.0
2019-05-02 09:40:00,107.18,107.25,107.15,107.25,2319.0,96.0293,96.0921,96.0025,96.0921,2319.0
2019-05-02 09:45:00,107.19,107.29,107.17,107.29,12605.0,96.0383,96.1279,96.0204,96.1279,12605.0
2019-05-02 09:50:00,107.27,107.31,107.27,107.31,2720.0,96.11,96.1458,96.11,96.1458,2720.0
2019-05-02 09:55:00,107.31,107.32,107.31,107.32,980.0,96.1458,96.1548,96.1458,96.1548,980.0
2019-05-02 10:00:00,107.31,107.4,107.31,107.39,523.0,96.1458,96.2265,96.1458,96.2175,523.0
2019-05-02 10:05:00,107.39,107.43,107.36,107.43,1551.0,96.2175,96.2533,96.1906,96.2533,1551.0
2019-05-02 10:10:00,107.39,107.51,107.39,107.51,627.0,96.2175,96.325,96.2175,96.325,627.0
2019-05-02 10:15:00,107.48,107.49,107.41,107.46,3316.0,96.2981,96.3071,96.2354,96.2802,3316.0
2019-05-02 10:20:00,107.48,107.48,107.45,107.48,3443.0,96.2981,96.2981,96.2713,96.2981,3443.0
2019-05-02 10:25:00,107.5,107.51,107.47,107.5,1804.0,96.3161,96.325,96.2892,96.3161,1804.0
2019-05-02 10:30:00,107.41,107.46,107.41,107.43,5854.0,96.2354,96.2802,96.2354,96.2533,5854.0
2019-05-02 10:35:00,107.45,107.45,107.39,107.4,618.0,96.2713,96.2713,96.2175,96.2265,618.0
2019-05-02 10:40:00,107.36,107.36,107.33,107.33,1174.0,96.1906,96.1906,96.1637,96.1637,1174.0
2019-05-02 10:45:00,107.25,107.31,107.25,107.31,1280.0,96.0921,96.1458,96.0921,96.1458,1280.0
2019-05-02 10:50:00,107.26,107.29,107.15,107.16,20403.0,96.101,96.1279,96.0025,96.0114,20403.0
2019-05-02 10:55:00,107.19,107.19,107.14,107.14,2141.0,96.0383,96.0383,95.9935,95.9935,2141.0
2019-05-02 11:00:00,107.05,107.07,106.99,107.05,101538.0,95.9129,95.9308,95.8591,95.9129,101538.0
2019-05-02 11:05:00,107.06,107.13,107.06,107.13,29262.0,95.9218,95.9845,95.9218,95.9845,29262.0
2019-05-02 11:10:00,107.17,107.17,107.03,107.03,988.0,96.0204,96.0204,95.895,95.895,988.0
2019-05-02 11:15:00,107.0,107.0,106.88,106.88,4348.0,95.8681,95.8681,95.7606,95.7606,4348.0
2019-05-02 11:20:00,106.82,106.82,106.64,106.66,11437.0,95.7068,95.7068,95.5455,95.5634,11437.0
2019-05-02 11:25:00,106.62,106.67,106.58,106.58,19905.0,95.5276,95.5724,95.4918,95.4918,19905.0
2019-05-02 11:30:00,106.64,106.8,106.63,106.74,4883.0,95.5455,95.6889,95.5366,95.6351,4883.0
2019-05-02 11:35:00,106.7,106.77,106.68,106.69,1429.0,95.5993,95.662,95.5814,95.5903,1429.0
2019-05-02 11:40:00,106.69,106.77,106.53,106.53,7846.0,95.5903,95.662,95.447,95.447,7846.0
2019-05-02 11:45:00,106.5,106.54,106.39,106.54,17261.0,95.4201,95.4559,95.3215,95.4559,17261.0
2019-05-02 11:50:00,106.55,106.57,106.46,106.48,3590.0,95.4649,95.4828,95.3843,95.4022,3590.0
2019-05-02 11:55:00,106.46,106.55,106.43,106.54,6971.0,95.3843,95.4649,95.3574,95.4559,6971.0
2019-05-02 12:00:00,106.61,106.62,106.5,106.57,7614.0,95.5186,95.5276,95.4201,95.4828,7614.0
2019-05-02 12:05:00,106.62,106.63,106.57,106.61,3750.0,95.5276,95.5366,95.4828,95.5186,3750.0
2019-05-02 12:10:00,106.6,106.65,106.55,106.55,7652.0,95.5097,95.5545,95.4649,95.4649,7652.0
2019-05-02 12:15:00,106.55,106.57,106.52,106.55,3213.0,95.4649,95.4828,95.438,95.4649,3213.0
2019-05-02 12:20:00,106.57,106.65,106.57,106.65,11086.0,95.4828,95.5545,95.4828,95.5545,11086.0
2019-05-02 12:25:00,106.72,106.73,106.65,106.65,2511.0,95.6172,95.6262,95.5545,95.5545,2511.0
2019-05-02 12:30:00,106.71,106.8,106.71,106.79,4117.0,95.6082,95.6889,95.6082,95.6799,4117.0
2019-05-02 12:35:00,106.82,106.84,106.8,106.81,2786.0,95.7068,95.7247,95.6889,95.6978,2786.0
2019-05-02 12:40:00,106.85,106.87,106.79,106.8,6810.0,95.7337,95.7516,95.6799,95.6889,6810.0
2019-05-02 12:45:00,106.77,106.85,106.77,106.85,2038.0,95.662,95.7337,95.662,95.7337,2038.0
2019-05-02 12:50:00,106.89,106.89,106.78,106.89,9203.0,95.7695,95.7695,95.671,95.7695,9203.0
2019-05-02 12:55:00,106.86,106.91,106.85,106.88,1413.0,95.7426,95.7874,95.7337,95.7606,1413.0
2019-05-02 13:00:00,106.89,106.89,106.75,106.76,1315.0,95.7695,95.7695,95.6441,95.653,1315.0
2019-05-02 13:05:00,106.77,106.87,106.76,106.86,1513.0,95.662,95.7516,95.653,95.7426,1513.0
2019-05-02 13:10:00,106.91,106.99,106.91,106.96,3552.0,95.7874,95.8591,95.7874,95.8322,3552.0
2019-05-02 13:15:00,107.03,107.03,107.01,107.01,1699.0,95.895,95.895,95.877,95.877,1699.0
2019-05-02 13:20:00,107.02,107.1,107.02,107.1,1438.0,95.886,95.9577,95.886,95.9577,1438.0
2019-05-02 13:25:00,107.05,107.11,107.02,107.03,2887.0,95.9129,95.9666,95.886,95.895,2887.0
2019-05-02 13:30:00,107.07,107.08,107.0,107.01,7407.0,95.9308,95.9397,95.8681,95.877,7407.0
2019-05-02 13:35:00,107.01,107.15,107.0,107.14,4426.0,95.877,96.0025,95.8681,95.9935,4426.0
2019-05-02 13:40:00,107.1,107.11,107.05,107.09,2231.0,95.9577,95.9666,95.9129,95.9487,2231.0
2019-05-02 13:45:00,107.07,107.08,107.03,107.05,2341.0,95.9308,95.9397,95.895,95.9129,2341.0
2019-05-02 13:50:00,107.03,107.12,107.02,107.06,2333.0,95.895,95.9756,95.886,95.9218,2333.0
2019-05-02 13:55:00,107.06,107.11,107.05,107.06,690.0,95.9218,95.9666,95.9129,95.9218,690.0
2019-05-02 14:00:00,107.01,107.09,107.0,107.08,1805.0,95.877,95.9487,95.8681,95.9397,1805.0
2019-05-02 14:05:00,107.03,107.06,107.02,107.02,2955.0,95.895,95.9218,95.886,95.886,2955.0
2019-05-02 14:10:00,107.01,107.08,106.99,107.08,730.0,95.877,95.9397,95.8591,95.9397,730.0
2019-05-02 14:15:00,107.07,107.16,107.06,107.11,4897.0,95.9308,96.0114,95.9218,95.9666,4897.0
2019-05-02 14:20:00,107.1,107.16,107.1,107.16,5831.0,95.9577,96.0114,95.9577,96.0114,5831.0
2019-05-02 14:25:00,107.16,107.17,107.07,107.07,12992.0,96.0114,96.0204,95.9308,95.9308,12992.0
2019-05-02 14:30:00,107.07,107.12,107.06,107.06,4674.0,95.9308,95.9756,95.9218,95.9218,4674.0
2019-05-02 14:35:00,107.03,107.07,107.02,107.04,2838.0,95.895,95.9308,95.886,95.9039,2838.0
2019-05-02 14:40:00,107.04,107.06,106.98,107.06,3478.0,95.9039,95.9218,95.8502,95.9218,3478.0
2019-05-02 14:45:00,107.04,107.08,106.88,106.88,6091.0,95.9039,95.9397,95.7606,95.7606,6091.0
2019-05-02 14:50:00,106.87,106.96,106.82,106.94,4325.0,95.7516,95.8322,95.7068,95.8143,4325.0
2019-05-02 14:55:00,106.95,107.0,106.94,106.95,1671.0,95.8233,95.8681,95.8143,95.8233,1671.0
2019-05-02 15:00:00,106.95,106.98,106.91,106.95,3478.0,95.8233,95.8502,95.7874,95.8233,3478.0
2019-05-02 15:05:00,107.0,107.02,106.98,106.98,4769.0,95.8681,95.886,95.8502,95.8502,4769.0
2019-05-02 15:10:00,106.99,107.02,106.98,107.01,2697.0,95.8591,95.886,95.8502,95.877,2697.0
2019-05-02 15:15:00,107.06,107.06,107.01,107.01,8366.0,95.9218,95.9218,95.877,95.877,8366.0
2019-05-02 15:20:00,107.1,107.1,107.05,107.09,2730.0,95.9577,95.9577,95.9129,95.9487,2730.0
2019-05-02 15:25:00,107.1,107.14,107.06,107.1,2288.0,95.9577,95.9935,95.9218,95.9577,2288.0
2019-05-02 15:30:00,107.07,107.17,107.06,107.06,4000.0,95.9308,96.0204,95.9218,95.9218,4000.0
2019-05-02 15:35:00,107.06,107.09,107.04,107.07,4558.0,95.9218,95.9487,95.9039,95.9308,4558.0
2019-05-02 15:40:00,107.03,107.04,107.0,107.03,1246.0,95.895,95.9039,95.8681,95.895,1246.0
2019-05-02 15:45:00,107.05,107.07,106.95,107.01,4269.0,95.9129,95.9308,95.8233,95.877,4269.0
2019-05-02 15:50:00,107.0,107.11,107.0,107.09,22698.0,95.8681,95.9666,95.8681,95.9487,22698.0
2019-05-02 15:55:00,107.08,107.1,107.03,107.1,10228.0,95.9397,95.9577,95.895,95.9577,10228.0
2019-05-03 09:30:00,107.5,107.75,107.38,107.7,7850.0,96.3161,96.54,96.2085,96.4952,7850.0
2019-05-03 09:35:00,107.7,107.73,107.64,107.64,5904.0,96.4952,96.5221,96.4415,96.4415,5904.0
2019-05-03 09:40:00,107.63,107.72,107.61,107.61,9456.0,96.4325,96.5132,96.4146,96.4146,9456.0
2019-05-03 09:45:00,107.61,107.64,107.54,107.62,10829.0,96.4146,96.4415,96.3519,96.4236,10829.0
2019-05-03 09:50:00,107.63,107.68,107.62,107.67,7657.0,96.4325,96.4773,96.4236,96.4684,7657.0
2019-05-03 09:55:00,107.7,107.76,107.66,107.67,20356.0,96.4952,96.549,96.4594,96.4684,20356.0
2019-05-03 10:00:00,107.66,107.74,107.65,107.69,7189.0,96.4594,96.5311,96.4504,96.4863,7189.0
2019-05-03 10:05:00,107.66,107.67,107.64,107.64,2402.0,96.4594,96.4684,96.4415,96.4415,2402.0
2019-05-03 10:10:00,107.65,107.65,107.53,107.55,11001.0,96.4504,96.4504,96.3429,96.3609,11001.0
2019-05-03 10:15:00,107.58,107.66,107.56,107.56,3081.0,96.3877,96.4594,96.3698,96.3698,3081.0
2019-05-03 10:20:00,107.56,107.61,107.53,107.57,2192.0,96.3698,96.4146,96.3429,96.3788,2192.0
2019-05-03 10:25:00,107.58,107.6,107.54,107.55,1011.0,96.3877,96.4056,96.3519,96.3609,1011.0
2019-05-03 10:30:00,107.64,107.69,107.64,107.69,1522.0,96.4415,96.4863,96.4415,96.4863,1522.0
2019-05-03 10:35:00,107.7,107.7,107.65,107.65,2116.0,96.4952,96.4952,96.4504,96.4504,2116.0
2019-05-03 10:40:00,107.65,107.72,107.65,107.67,8652.0,96.4504,96.5132,96.4504,96.4684,8652.0
2019-05-03 10:45:00,107.72,107.78,107.7,107.71,15892.0,96.5132,96.5669,96.4952,96.5042,15892.0
2019-05-03 10:50:00,107.7,107.74,107.68,107.72,2155.0,96.4952,96.5311,96.4773,96.5132,2155.0
2019-05-03 10:55:00,107.73,107.77,107.73,107.77,1157.0,96.5221,96.558,96.5221,96.558,1157.0
2019-05-03 11:00:00,107.79,107.91,107.79,107.9,4431.0,96.5759,96.6834,96.5759,96.6744,4431.0
2019-05-03 11:05:00,107.89,107.89,107.83,107.83,3321.0,96.6655,96.6655,96.6117,96.6117,3321.0
2019-05-03 11:10:00,107.88,107.89,107.87,107.87,663.0,96.6565,96.6655,96.6476,96.6476,663.0
2019-05-03 11:15:00,107.84,107.84,107.73,107.73,4808.0,96.6207,96.6207,96.5221,96.5221,4808.0
2019-05-03 11:20:00,107.72,107.74,107.72,107.72,3076.0,96.5132,96.5311,96.5132,96.5132,3076.0
2019-05-03 11:25:00,107.74,107.77,107.72,107.73,1760.0,96.5311,96.558,96.5132,96.5221,1760.0
2019-05-03 11:30:00,107.77,107.79,107.74,107.76,1959.0,96.558,96.5759,96.5311,96.549,1959.0
2019-05-03 11:35:00,107.75,107.78,107.72,107.73,1034.0,96.54,96.5669,96.5132,96.5221,1034.0
2019-05-03 11:40:00,107.78,107.81,107.78,107.8,1872.0,96.5669,96.5938,96.5669,96.5848,1872.0
2019-05-03 11:45:00,107.81,107.81,107.75,107.77,3576.0,96.5938,96.5938,96.54,96.558,3576.0
2019-05-03 11:50:00,107.77,107.89,107.76,107.89,4280.0,96.558,96.6655,96.549,96.6655,4280.0
2019-05-03 11:55:00,107.87,107.9,107.85,107.86,3990.0,96.6476,96.6744,96.6296,96.6386,3990.0
2019-05-03 12:00:00,107.85,107.92,107.85,107.9,3913.0,96.6296,96.6924,96.6296,96.6744,3913.0
2019-05-03 12:05:00,107.92,107.98,107.91,107.95,5316.0,96.6924,96.7461,96.6834,96.7192,5316.0
2019-05-03 12:10:00,107.95,107.95,107.92,107.92,1487.0,96.7192,96.7192,96.6924,96.6924,1487.0
2019-05-03 12:15:00,107.94,107.95,107.92,107.95,1619.0,96.7103,96.7192,96.6924,96.7192,1619.0
2019-05-03 12:20:00,107.93,107.97,107.91,107.97,1854.0,96.7013,96.7372,96.6834,96.7372,1854.0
2019-05-03 12:25:00,107.97,108.0,107.97,107.97,1012.0,96.7372,96.764,96.7372,96.7372,1012.0
2019-05-03 12:30:00,107.99,108.01,107.99,107.99,5766.0,96.7551,96.773,96.7551,96.7551,5766.0
2019-05-03 12:35:00,107.98,107.98,107.95,107.97,1766.0,96.7461,96.7461,96.7192,96.7372,1766.0
2019-05-03 12:40:00,107.95,108.0,107.94,107.99,1459.0,96.7192,96.764,96.7103,96.7551,1459.0
2019-05-03 12:45:00,108.0,108.0,107.96,107.98,4645.0,96.764,96.764,96.7282,96.7461,4645.0
2019-05-03 12:50:00,107.96,108.01,107.96,107.99,920.0,96.7282,96.773,96.7282,96.7551,920.0
2019-05-03 12:55:00,107.99,108.02,107.99,108.01,2940.0,96.7551,96.782,96.7551,96.773,2940.0
2019-05-03 13:00:00,107.99,108.01,107.95,107.95,2831.0,96.7551,96.773,96.7192,96.7192,2831.0
2019-05-03 13:05:00,107.97,107.97,107.95,107.97,2739.0,96.7372,96.7372,96.7192,96.7372,2739.0
2019-05-03 13:10:00,107.97,108.0,107.97,107.97,3406.0,96.7372,96.764,96.7372,96.7372,3406.0
2019-05-03 13:15:00,108.0,108.05,108.0,108.04,7275.0,96.764,96.8088,96.764,96.7999,7275.0
2019-05-03 13:20:00,108.06,108.08,108.05,108.06,1230.0,96.8178,96.8357,96.8088,96.8178,1230.0
2019-05-03 13:25:00,108.06,108.07,108.05,108.07,1680.0,96.8178,96.8268,96.8088,96.8268,1680.0
2019-05-03 13:30:00,108.08,108.09,108.06,108.08,3392.0,96.8357,96.8447,96.8178,96.8357,3392.0
2019-05-03 13:35:00,108.08,108.09,108.06,108.07,2235.0,96.8357,96.8447,96.8178,96.8268,2235.0
2019-05-03 13:40:00,108.09,108.1,108.09,108.1,511.0,96.8447,96.8536,96.8447,96.8536,511.0
2019-05-03 13:45:00,108.08,108.09,108.06,108.08,3306.0,96.8357,96.8447,96.8178,96.8357,3306.0
2019-05-03 13:50:00,108.08,108.12,108.07,108.07,2995.0,96.8357,96.8716,96.8268,96.8268,2995.0
2019-05-03 13:55:00,108.07,108.09,108.07,108.08,1190.0,96.8268,96.8447,96.8268,96.8357,1190.0
2019-05-03 14:00:00,108.07,108.08,108.05,108.05,798.0,96.8268,96.8357,96.8088,96.8088,798.0
2019-05-03 14:05:00,108.04,108.08,108.04,108.06,2955.0,96.7999,96.8357,96.7999,96.8178,2955.0
2019-05-03 14:10:00,108.04,108.07,108.04,108.06,4890.0,96.7999,96.8268,96.7999,96.8178,4890.0
2019-05-03 14:15:00,108.04,108.04,108.03,108.03,917.0,96.7999,96.7999,96.7909,96.7909,917.0
2019-05-03 14:20:00,108.04,108.04,108.02,108.02,1497.0,96.7999,96.7999,96.782,96.782,1497.0
2019-05-03 14:25:00,108.03,108.06,108.02,108.03,3442.0,96.7909,96.8178,96.782,96.7909,3442.0
2019-05-03 14:30:00,108.05,108.05,108.01,108.02,3976.0,96.8088,96.8088,96.773,96.782,3976.0
2019-05-03 14:35:00,108.02,108.02,107.98,107.99,3179.0,96.782,96.782,96.7461,96.7551,3179.0
2019-05-03 14:40:00,107.99,108.03,107.98,108.02,3186.0,96.7551,96.7909,96.7461,96.782,3186.0
2019-05-03 14:45:00,108.04,108.08,108.04,108.08,1754.0,96.7999,96.8357,96.7999,96.8357,1754.0
2019-05-03 14:50:00,108.1,108.1,108.06,108.07,1277.0,96.8536,96.8536,96.8178,96.8268,1277.0
2019-05-03 14:55:00,108.05,108.06,108.03,108.03,3912.0,96.8088,96.8178,96.7909,96.7909,3912.0
2019-05-03 15:00:00,108.02,108.02,107.99,108.01,3230.0,96.782,96.782,96.7551,96.773,3230.0
2019-05-03 15:05:00,108.03,108.06,108.03,108.05,2540.0,96.7909,96.8178,96.7909,96.8088,2540.0
2019-05-03 15:10:00,108.05,108.05,108.01,108.03,1823.0,96.8088,96.8088,96.773,96.7909,1823.0
2019-05-03 15:15:00,108.02,108.04,107.98,107.99,6778.0,96.782,96.7999,96.7461,96.7551,6778.0
2019-05-03 15:20:00,107.98,108.03,107.98,108.02,6237.0,96.7461,96.7909,96.7461,96.782,6237.0
2019-05-03 15:25:00,108.03,108.04,108.03,108.03,2769.0,96.7909,96.7999,96.7909,96.7909,2769.0
2019-05-03 15:30:00,108.03,108.06,108.0,108.05,4889.0,96.7909,96.8178,96.764,96.8088,4889.0
2019-05-03 15:35:00,108.04,108.07,108.03,108.07,6807.0,96.7999,96.8268,96.7909,96.8268,6807.0
2019-05-03 15:40:00,108.05,108.05,108.0,108.03,11225.0,96.8088,96.8088,96.764,96.7909,11225.0
2019-05-03 15:45:00,108.02,108.06,108.02,108.05,2629.0,96.782,96.8178,96.782,96.8088,2629.0
2019-05-03 15:50:00,108.07,108.1,108.07,108.09,69134.0,96.8268,96.8536,96.8268,96.8447,69134.0
2019-05-03 15:55:00,108.11,108.13,108.06,108.08,26323.0,96.8626,96.8805,96.8178,96.8357,26323.0
2019-05-06 09:30:00,106.4,106.66,106.23,106.63,19841.0,95.3305,95.5634,95.1782,95.5366,19841.0
2019-05-06 09:35:00,106.7,106.72,106.6,106.71,1864.0,95.5993,95.6172,95.5097,95.6082,1864.0
2019-05-06 09:40:00,106.71,106.76,106.7,106.74,7296.0,95.6082,95.653,95.5993,95.6351,7296.0
2019-05-06 09:45:00,106.74,106.78,106.61,106.63,4796.0,95.6351,95.671,95.5186,95.5366,4796.0
2019-05-06 09:50:00,106.55,106.68,106.49,106.66,21050.0,95.4649,95.5814,95.4111,95.5634,21050.0
2019-05-06 09:55:00,106.73,106.84,106.67,106.83,7397.0,95.6262,95.7247,95.5724,95.7158,7397.0
2019-05-06 10:00:00,106.81,106.81,106.72,106.75,4848.0,95.6978,95.6978,95.6172,95.6441,4848.0
2019-05-06 10:05:00,106.71,106.82,106.71,106.79,5479.0,95.6082,95.7068,95.6082,95.6799,5479.0
2019-05-06 10:10:00,106.84,106.94,106.8,106.9,6300.0,95.7247,95.8143,95.6889,95.7785,6300.0
2019-05-06 10:15:00,106.88,106.95,106.85,106.95,4156.0,95.7606,95.8233,95.7337,95.8233,4156.0
2019-05-06 10:20:00,106.96,107.0,106.9,106.9,7744.0,95.8322,95.8681,95.7785,95.7785,7744.0
2019-05-06 10:25:00,106.9,106.91,106.8,106.82,8711.0,95.7785,95.7874,95.6889,95.7068,8711.0
2019-05-06 10:30:00,106.85,106.85,106.79,106.79,3479.0,95.7337,95.7337,95.6799,95.6799,3479.0
2019-05-06 10:35:00,106.83,106.87,106.79,106.86,5785.0,95.7158,95.7516,95.6799,95.7426,5785.0
2019-05-06 10:40:00,106.87,106.94,106.87,106.88,1025.0,95.7516,95.8143,95.7516,95.7606,1025.0
2019-05-06 10:45:00,106.79,106.86,106.77,106.86,822.0,95.6799,95.7426,95.662,95.7426,822.0
2019-05-06 10:50:00,106.94,107.08,106.92,107.04,2067.0,95.8143,95.9397,95.7964,95.9039,2067.0
2019-05-06 10:55:00,106.99,107.05,106.98,107.05,3151.0,95.8591,95.9129,95.8502,95.9129,3151.0
2019-05-06 11:00:00,107.02,107.07,106.98,106.98,4629.0,95.886,95.9308,95.8502,95.8502,4629.0
2019-05-06 11:05:00,107.01,107.08,107.0,107.0,36177.0,95.877,95.9397,95.8681,95.8681,36177.0
2019-05-06 11:10:00,107.07,107.07,106.97,107.05,2981.0,95.9308,95.9308,95.8412,95.9129,2981.0
2019-05-06 11:15:00,107.09,107.14,107.06,107.14,4199.0,95.9487,95.9935,95.9218,95.9935,4199.0
2019-05-06 11:20:00,107.19,107.24,107.19,107.22,4135.0,96.0383,96.0831,96.0383,96.0652,4135.0
2019-05-06 11:25:00,107.22,107.23,107.18,107.23,2457.0,96.0652,96.0741,96.0293,96.0741,2457.0
2019-05-06 11:30:00,107.26,107.26,107.02,107.02,11200.0,96.101,96.101,95.886,95.886,11200.0
2019-05-06 11:35:00,107.07,107.14,107.07,107.13,3368.0,95.9308,95.9935,95.9308,95.9845,3368.0
2019-05-06 11:40:00,107.13,107.16,107.13,107.16,1093.0,95.9845,96.0114,95.9845,96.0114,1093.0
2019-05-06 11:45:00,107.18,107.24,107.16,107.18,5638.0,96.0293,96.0831,96.0114,96.0293,5638.0
2019-05-06 11:50:00,107.15,107.15,107.05,107.08,1104.0,96.0025,96.0025,95.9129,95.9397,1104.0
2019-05-06 11:55:00,107.05,107.08,107.01,107.03,1752.0,95.9129,95.9397,95.877,95.895,1752.0
2019-05-06 12:00:00,107.06,107.07,106.96,106.98,2722.0,95.9218,95.9308,95.8322,95.8502,2722.0
2019-05-06 12:05:00,106.98,106.98,106.95,106.97,2072.0,95.8502,95.8502,95.8233,95.8412,2072.0
2019-05-06 12:10:00,107.01,107.03,106.96,107.02,1797.0,95.877,95.895,95.8322,95.886,1797.0
2019-05-06 12:15:00,106.99,107.03,106.97,107.03,1576.0,95.8591,95.895,95.8412,95.895,1576.0
2019-05-06 12:20:00,107.03,107.05,107.03,107.05,1265.0,95.895,95.9129,95.895,95.9129,1265.0
2019-05-06 12:25:00,107.05,107.05,107.0,107.01,4639.0,95.9129,95.9129,95.8681,95.877,4639.0
2019-05-06 12:30:00,107.02,107.07,107.02,107.05,1511.0,95.886,95.9308,95.886,95.9129,1511.0
2019-05-06 12:35:00,107.04,107.13,107.03,107.11,3950.0,95.9039,95.9845,95.895,95.9666,3950.0
2019-05-06 12:40:00,107.09,107.11,107.07,107.07,3381.0,95.9487,95.9666,95.9308,95.9308,3381.0
2019-05-06 12:45:00,107.05,107.07,107.02,107.06,2030.0,95.9129,95.9308,95.886,95.9218,2030.0
2019-05-06 12:50:00,107.02,107.08,107.02,107.08,20517.0,95.886,95.9397,95.886,95.9397,20517.0
2019-05-06 12:55:00,107.06,107.08,107.01,107.01,2308.0,95.9218,95.9397,95.877,95.877,2308.0
2019-05-06 13:00:00,107.01,107.02,106.94,106.99,9772.0,95.877,95.886,95.8143,95.8591,9772.0
2019-05-06 13:05:00,106.99,107.09,106.99,107.03,2605.0,95.8591,95.9487,95.8591,95.895,2605.0
2019-05-06 13:10:00,107.07,107.11,107.05,107.09,2336.0,95.9308,95.9666,95.9129,95.9487,2336.0
2019-05-06 13:15:00,107.14,107.15,107.1,107.12,8049.0,95.9935,96.0025,95.9577,95.9756,8049.0
2019-05-06 13:20:00,107.14,107.14,107.09,107.14,4584.0,95.9935,95.9935,95.9487,95.9935,4584.0
2019-05-06 13:25:00,107.14,107.18,107.13,107.17,2424.0,95.9935,96.0293,95.9845,96.0204,2424.0
2019-05-06 13:30:00,107.19,107.19,107.14,107.16,4345.0,96.0383,96.0383,95.9935,96.0114,4345.0
2019-05-06 13:35:00,107.16,107.16,107.13,107.16,1235.0,96.0114,96.0114,95.9845,96.0114,1235.0
2019-05-06 13:40:00,107.17,107.18,107.15,107.17,2333.0,96.0204,96.0293,96.0025,96.0204,2333.0
2019-05-06 13:45:00,107.17,107.19,107.14,107.18,2541.0,96.0204,96.0383,95.9935,96.0293,2541.0
2019-05-06 13:50:00,107.19,107.2,107.18,107.2,590.0,96.0383,96.0473,96.0293,96.0473,590.0
2019-05-06 13:55:00,107.18,107.2,107.17,107.2,315.0,96.0293,96.0473,96.0204,96.0473,315.0
2019-05-06 14:00:00,107.2,107.2,107.18,107.19,4112.0,96.0473,96.0473,96.0293,96.0383,4112.0
2019-05-06 14:05:00,107.17,107.19,107.17,107.18,200.0,96.0204,96.0383,96.0204,96.0293,200.0
2019-05-06 14:10:00,107.22,107.24,107.21,107.24,3379.0,96.0652,96.0831,96.0562,96.0831,3379.0
2019-05-06 14:15:00,107.23,107.27,107.21,107.26,3703.0,96.0741,96.11,96.0562,96.101,3703.0
2019-05-06 14:20:00,107.29,107.3,107.2,107.2,4438.0,96.1279,96.1369,96.0473,96.0473,4438.0
2019-05-06 14:25:00,107.2,107.29,107.2,107.28,2658.0,96.0473,96.1279,96.0473,96.1189,2658.0
2019-05-06 14:30:00,107.26,107.37,107.26,107.37,14277.0,96.101,96.1996,96.101,96.1996,14277.0
2019-05-06 14:35:00,107.38,107.41,107.37,107.4,2392.0,96.2085,96.2354,96.1996,96.2265,2392.0
2019-05-06 14:40:00,107.39,107.46,107.39,107.45,2504.0,96.2175,96.2802,96.2175,96.2713,2504.0
2019-05-06 14:45:00,107.47,107.55,107.45,107.55,5486.0,96.2892,96.3609,96.2713,96.3609,5486.0
2019-05-06 14:50:00,107.6,107.64,107.53,107.55,20358.0,96.4056,96.4415,96.3429,96.3609,20358.0
2019-05-06 14:55:00,107.58,107.61,107.56,107.61,10051.0,96.3877,96.4146,96.3698,96.4146,10051.0
2019-05-06 15:00:00,107.61,107.62,107.59,107.61,6508.0,96.4146,96.4236,96.3967,96.4146,6508.0
2019-05-06 15:05:00,107.61,107.67,107.61,107.63,4606.0,96.4146,96.4684,96.4146,96.4325,4606.0
2019-05-06 15:10:00,107.62,107.65,107.56,107.57,7497.0,96.4236,96.4504,96.3698,96.3788,7497.0
2019-05-06 15:15:00,107.57,107.61,107.57,107.58,1868.0,96.3788,96.4146,96.3788,96.3877,1868.0
2019-05-06 15:20:00,107.61,107.65,107.59,107.65,4139.0,96.4146,96.4504,96.3967,96.4504,4139.0
2019-05-06 15:25:00,107.64,107.69,107.64,107.67,1344.0,96.4415,96.4863,96.4415,96.4684,1344.0
2019-05-06 15:30:00,107.65,107.71,107.61,107.7,5368.0,96.4504,96.5042,96.4146,96.4952,5368.0
2019-05-06 15:35:00,107.71,107.76,107.7,107.72,3763.0,96.5042,96.549,96.4952,96.5132,3763.0
2019-05-06 15:40:00,107.74,107.74,107.61,107.62,10954.0,96.5311,96.5311,96.4146,96.4236,10954.0
2019-05-06 15:45:00,107.6,107.62,107.56,107.61,13940.0,96.4056,96.4236,96.3698,96.4146,13940.0
2019-05-06 15:50:00,107.64,107.68,107.61,107.61,18630.0,96.4415,96.4773,96.4146,96.4146,18630.0
2019-05-06 15:55:00,107.6,107.6,107.52,107.56,29376.0,96.4056,96.4056,96.334,96.3698,29376.0
2019-05-07 09:30:00,106.7,106.77,106.62,106.67,10623.0,95.5993,95.662,95.5276,95.5724,10623.0
2019-05-07 09:35:00,106.74,106.84,106.72,106.81,7430.0,95.6351,95.7247,95.6172,95.6978,7430.0
2019-05-07 09:40:00,106.81,106.81,106.66,106.67,12903.0,95.6978,95.6978,95.5634,95.5724,12903.0
2019-05-07 09:45:00,106.69,106.69,106.34,106.36,10502.0,95.5903,95.5903,95.2767,95.2947,10502.0
2019-05-07 09:50:00,106.32,106.37,106.24,106.36,32174.0,95.2588,95.3036,95.1871,95.2947,32174.0
2019-05-07 09:55:00,106.43,106.54,106.42,106.5,6306.0,95.3574,95.4559,95.3484,95.4201,6306.0
2019-05-07 10:00:00,106.49,106.51,106.18,106.19,6910.0,95.4111,95.429,95.1334,95.1423,6910.0
2019-05-07 10:05:00,106.16,106.24,106.13,106.23,3374.0,95.1155,95.1871,95.0886,95.1782,3374.0
2019-05-07 10:10:00,106.21,106.23,106.15,106.15,8773.0,95.1603,95.1782,95.1065,95.1065,8773.0
2019-05-07 10:15:00,106.13,106.18,106.06,106.17,4109.0,95.0886,95.1334,95.0259,95.1244,4109.0
2019-05-07 10:20:00,106.18,106.34,106.17,106.33,2998.0,95.1334,95.2767,95.1244,95.2678,2998.0
2019-05-07 10:25:00,106.29,106.41,106.24,106.41,2962.0,95.2319,95.3395,95.1871,95.3395,2962.0
2019-05-07 10:30:00,106.39,106.4,106.25,106.25,1471.0,95.3215,95.3305,95.1961,95.1961,1471.0
2019-05-07 10:35:00,106.34,106.35,106.13,106.16,1455.0,95.2767,95.2857,95.0886,95.1155,1455.0
2019-05-07 10:40:00,106.12,106.12,106.03,106.03,3314.0,95.0796,95.0796,94.999,94.999,3314.0
2019-05-07 10:45:00,106.01,106.16,105.98,106.11,33378.0,94.9811,95.1155,94.9542,95.0707,33378.0
2019-05-07 10:50:00,106.06,106.1,105.99,106.09,1700.0,95.0259,95.0617,94.9631,95.0527,1700.0
2019-05-07 10:55:00,106.06,106.13,106.01,106.08,3649.0,95.0259,95.0886,94.9811,95.0438,3649.0
2019-05-07 11:00:00,106.06,106.06,105.95,105.96,7193.0,95.0259,95.0259,94.9273,94.9363,7193.0
2019-05-07 11:05:00,106.08,106.22,106.08,106.21,41131.0,95.0438,95.1692,95.0438,95.1603,41131.0
2019-05-07 11:10:00,106.24,106.27,106.16,106.25,5662.0,95.1871,95.214,95.1155,95.1961,5662.0
2019-05-07 11:15:00,106.25,106.26,106.09,106.16,4327.0,95.1961,95.2051,95.0527,95.1155,4327.0
2019-05-07 11:20:00,106.07,106.12,106.01,106.02,5714.0,95.0348,95.0796,94.9811,94.99,5714.0
2019-05-07 11:25:00,106.0,106.18,105.94,106.15,41222.0,94.9721,95.1334,94.9184,95.1065,41222.0
2019-05-07 11:30:00,106.21,106.26,106.17,106.17,56197.0,95.1603,95.2051,95.1244,95.1244,56197.0
2019-05-07 11:35:00,106.11,106.13,105.92,106.06,7635.0,95.0707,95.0886,94.9004,95.0259,7635.0
2019-05-07 11:40:00,106.07,106.2,106.0,106.0,42941.0,95.0348,95.1513,94.9721,94.9721,42941.0
2019-05-07 11:45:00,105.97,106.1,105.97,106.1,10389.0,94.9452,95.0617,94.9452,95.0617,10389.0
2019-05-07 11:50:00,105.99,106.0,105.84,105.99,18831.0,94.9631,94.9721,94.8288,94.9631,18831.0
2019-05-07 11:55:00,106.0,106.0,105.86,105.93,3972.0,94.9721,94.9721,94.8467,94.9094,3972.0
2019-05-07 12:00:00,105.93,105.94,105.8,105.88,61085.0,94.9094,94.9184,94.7929,94.8646,61085.0
2019-05-07 12:05:00,105.88,106.06,105.88,105.99,19323.0,94.8646,95.0259,94.8646,94.9631,19323.0
2019-05-07 12:10:00,106.02,106.02,105.95,105.95,20065.0,94.99,94.99,94.9273,94.9273,20065.0
2019-05-07 12:15:00,105.95,106.04,105.94,106.03,51367.0,94.9273,95.0079,94.9184,94.999,51367.0
2019-05-07 12:20:00,106.06,106.17,106.06,106.11,21510.0,95.0259,95.1244,95.0259,95.0707,21510.0
2019-05-07 12:25:00,106.18,106.26,106.18,106.26,3021.0,95.1334,95.2051,95.1334,95.2051,3021.0
2019-05-07 12:30:00,106.24,106.31,106.19,106.2,9359.0,95.1871,95.2499,95.1423,95.1513,9359.0
2019-05-07 12:35:00,106.27,106.28,106.21,106.21,5878.0,95.214,95.223,95.1603,95.1603,5878.0
2019-05-07 12:40:00,106.19,106.19,106.12,106.12,2480.0,95.1423,95.1423,95.0796,95.0796,2480.0
2019-05-07 12:45:00,106.12,106.22,106.12,106.2,68528.0,95.0796,95.1692,95.0796,95.1513,68528.0
2019-05-07 12:50:00,106.2,106.3,106.2,106.26,11875.0,95.1513,95.2409,95.1513,95.2051,11875.0
2019-05-07 12:55:00,106.23,106.23,106.14,106.15,3211.0,95.1782,95.1782,95.0975,95.1065,3211.0
2019-05-07 13:00:00,106.06,106.08,105.95,105.95,5272.0,95.0259,95.0438,94.9273,94.9273,5272.0
2019-05-07 13:05:00,105.92,105.95,105.78,105.79,8823.0,94.9004,94.9273,94.775,94.784,8823.0
2019-05-07 13:10:00,105.79,105.85,105.74,105.8,6837.0,94.784,94.8377,94.7392,94.7929,6837.0
2019-05-07 13:15:00,105.77,105.78,105.7,105.71,4863.0,94.766,94.775,94.7033,94.7123,4863.0
2019-05-07 13:20:00,105.68,105.69,105.62,105.62,10904.0,94.6854,94.6944,94.6316,94.6316,10904.0
2019-05-07 13:25:00,105.61,105.62,105.54,105.57,7233.0,94.6227,94.6316,94.56,94.5868,7233.0
2019-05-07 13:30:00,105.57,105.61,105.47,105.6,9768.0,94.5868,94.6227,94.4972,94.6137,9768.0
2019-05-07 13:35:00,105.58,105.59,105.51,105.56,16181.0,94.5958,94.6048,94.5331,94.5779,16181.0
2019-05-07 13:40:00,105.54,105.58,105.43,105.45,94685.0,94.56,94.5958,94.4614,94.4793,94685.0
2019-05-07 13:45:00,105.45,105.66,105.45,105.66,13172.0,94.4793,94.6675,94.4793,94.6675,13172.0
2019-05-07 13:50:00,105.64,105.76,105.62,105.75,11921.0,94.6496,94.7571,94.6316,94.7481,11921.0
2019-05-07 13:55:00,105.75,105.79,105.68,105.68,12115.0,94.7481,94.784,94.6854,94.6854,12115.0
2019-05-07 14:00:00,105.7,105.73,105.58,105.6,16326.0,94.7033,94.7302,94.5958,94.6137,16326.0
2019-05-07 14:05:00,105.58,105.8,105.57,105.73,15977.0,94.5958,94.7929,94.5868,94.7302,15977.0
2019-05-07 14:10:00,105.74,105.74,105.57,105.6,12220.0,94.7392,94.7392,94.5868,94.6137,12220.0
2019-05-07 14:15:00,105.62,105.69,105.57,105.67,11136.0,94.6316,94.6944,94.5868,94.6764,11136.0
2019-05-07 14:20:00,105.69,105.76,105.57,105.59,5825.0,94.6944,94.7571,94.5868,94.6048,5825.0
2019-05-07 14:25:00,105.6,105.63,105.45,105.46,16157.0,94.6137,94.6406,94.4793,94.4883,16157.0
2019-05-07 14:30:00,105.47,105.56,105.34,105.36,99172.0,94.4972,94.5779,94.3808,94.3987,99172.0
2019-05-07 14:35:00,105.36,105.43,105.31,105.41,12405.0,94.3987,94.4614,94.3539,94.4435,12405.0
2019-05-07 14:40:00,105.44,105.53,105.38,105.39,24620.0,94.4704,94.551,94.4166,94.4256,24620.0
2019-05-07 14:45:00,105.4,105.41,105.33,105.33,11565.0,94.4345,94.4435,94.3718,94.3718,11565.0
2019-05-07 14:50:00,105.36,105.6,105.34,105.6,13962.0,94.3987,94.6137,94.3808,94.6137,13962.0
2019-05-07 14:55:00,105.6,105.67,105.59,105.62,11560.0,94.6137,94.6764,94.6048,94.6316,11560.0
2019-05-07 15:00:00,105.61,105.63,105.49,105.53,10128.0,94.6227,94.6406,94.5152,94.551,10128.0
2019-05-07 15:05:00,105.55,105.57,105.39,105.57,21706.0,94.5689,94.5868,94.4256,94.5868,21706.0
2019-05-07 15:10:00,105.55,105.71,105.53,105.6,8301.0,94.5689,94.7123,94.551,94.6137,8301.0
2019-05-07 15:15:00,105.66,105.69,105.55,105.56,14579.0,94.6675,94.6944,94.5689,94.5779,14579.0
2019-05-07 15:20:00,105.6,105.68,105.47,105.47,14339.0,94.6137,94.6854,94.4972,94.4972,14339.0
2019-05-07 15:25:00,105.49,105.55,105.43,105.44,11744.0,94.5152,94.5689,94.4614,94.4704,11744.0
2019-05-07 15:30:00,105.43,105.47,105.29,105.3,20740.0,94.4614,94.4972,94.336,94.3449,20740.0
2019-05-07 15:35:00,105.3,105.3,105.09,105.14,27236.0,94.3449,94.3449,94.1568,94.2016,27236.0
2019-05-07 15:40:00,105.16,105.48,105.15,105.48,28973.0,94.2195,94.5062,94.2105,94.5062,28973.0
2019-05-07 15:45:00,105.5,105.58,105.45,105.58,34085.0,94.5241,94.5958,94.4793,94.5958,34085.0
2019-05-07 15:50:00,105.6,105.82,105.54,105.76,66098.0,94.6137,94.8108,94.56,94.7571,66098.0
2019-05-07 15:55:00,105.77,105.94,105.77,105.85,60363.0,94.766,94.9184,94.766,94.8377,60363.0
2019-05-08 09:30:00,105.69,105.74,105.45,105.52,53154.0,94.6944,94.7392,94.4793,94.542,53154.0
2019-05-08 09:35:00,105.52,105.63,105.5,105.56,39174.0,94.542,94.6406,94.5241,94.5779,39174.0
2019-05-08 09:40:00,105.55,105.77,105.53,105.71,34227.0,94.5689,94.766,94.551,94.7123,34227.0
2019-05-08 09:45:00,105.77,105.94,105.76,105.81,29051.0,94.766,94.9184,94.7571,94.8019,29051.0
2019-05-08 09:50:00,105.81,105.89,105.74,105.74,12196.0,94.8019,94.8736,94.7392,94.7392,12196.0
2019-05-08 09:55:00,105.82,105.85,105.71,105.85,13666.0,94.8108,94.8377,94.7123,94.8377,13666.0
2019-05-08 10:00:00,105.87,105.92,105.79,105.79,8649.0,94.8556,94.9004,94.784,94.784,8649.0
2019-05-08 10:05:00,105.79,105.92,105.79,105.9,4179.0,94.784,94.9004,94.784,94.8825,4179.0
2019-05-08 10:10:00,105.82,105.83,105.74,105.81,1950.0,94.8108,94.8198,94.7392,94.8019,1950.0
2019-05-08 10:15:00,105.89,105.98,105.89,105.95,3125.0,94.8736,94.9542,94.8736,94.9273,3125.0
2019-05-08 10:20:00,105.99,106.01,105.82,105.92,7374.0,94.9631,94.9811,94.8108,94.9004,7374.0
2019-05-08 10:25:00,105.85,105.86,105.74,105.78,4922.0,94.8377,94.8467,94.7392,94.775,4922.0
2019-05-08 10:30:00,105.76,105.78,105.65,105.65,2678.0,94.7571,94.775,94.6585,94.6585,2678.0
2019-05-08 10:35:00,105.67,105.68,105.62,105.65,2668.0,94.6764,94.6854,94.6316,94.6585,2668.0
2019-05-08 10:40:00,105.69,105.82,105.69,105.82,4084.0,94.6944,94.8108,94.6944,94.8108,4084.0
2019-05-08 10:45:00,105.79,105.9,105.79,105.83,2247.0,94.784,94.8825,94.784,94.8198,2247.0
2019-05-08 10:50:00,105.73,105.82,105.73,105.8,21111.0,94.7302,94.8108,94.7302,94.7929,21111.0
2019-05-08 10:55:00,105.79,106.0,105.65,106.0,17163.0,94.784,94.9721,94.6585,94.9721,17163.0
2019-05-08 11:00:00,106.04,106.24,105.98,106.16,41786.0,95.0079,95.1871,94.9542,95.1155,41786.0
2019-05-08 11:05:00,106.13,106.3,106.12,106.14,5188.0,95.0886,95.2409,95.0796,95.0975,5188.0
2019-05-08 11:10:00,106.2,106.24,106.15,106.2,8695.0,95.1513,95.1871,95.1065,95.1513,8695.0
2019-05-08 11:15:00,106.18,106.26,106.15,106.15,10001.0,95.1334,95.2051,95.1065,95.1065,10001.0
2019-05-08 11:20:00,106.14,106.2,106.05,106.07,23213.0,95.0975,95.1513,95.0169,95.0348,23213.0
2019-05-08 11:25:00,106.16,106.17,106.05,106.1,1600.0,95.1155,95.1244,95.0169,95.0617,1600.0
2019-05-08 11:30:00,106.06,106.14,105.86,105.94,30446.0,95.0259,95.0975,94.8467,94.9184,30446.0
2019-05-08 11:35:00,105.93,105.99,105.78,105.8,10397.0,94.9094,94.9631,94.775,94.7929,10397.0
2019-05-08 11:40:00,105.77,105.81,105.77,105.8,710.0,94.766,94.8019,94.766,94.7929,710.0
2019-05-08 11:45:00,105.81,105.9,105.8,105.85,7845.0,94.8019,94.8825,94.7929,94.8377,7845.0
2019-05-08 11:50:00,106.0,106.04,105.96,106.04,2358.0,94.9721,95.0079,94.9363,95.0079,2358.0
2019-05-08 11:55:00,106.05,106.13,106.05,106.1,6718.0,95.0169,95.0886,95.0169,95.0617,6718.0
2019-05-08 12:00:00,105.98,105.99,105.84,105.86,3694.0,94.9542,94.9631,94.8288,94.8467,3694.0
2019-05-08 12:05:00,105.91,105.91,105.82,105.83,1389.0,94.8915,94.8915,94.8108,94.8198,1389.0
2019-05-08 12:10:00,105.83,105.85,105.79,105.81,1836.0,94.8198,94.8377,94.784,94.8019,1836.0
2019-05-08 12:15:00,105.85,105.9,105.85,105.89,2220.0,94.8377,94.8825,94.8377,94.8736,2220.0
2019-05-08 12:20:00,105.89,105.96,105.87,105.89,3851.0,94.8736,94.9363,94.8556,94.8736,3851.0
2019-05-08 12:25:00,105.9,105.99,105.89,105.99,1025.0,94.8825,94.9631,94.8736,94.9631,1025.0
2019-05-08 12:30:00,105.96,106.03,105.96,106.03,2578.0,94.9363,94.999,94.9363,94.999,2578.0
2019-05-08 12:35:00,106.03,106.06,106.0,106.01,2011.0,94.999,95.0259,94.9721,94.9811,2011.0
2019-05-08 12:40:00,106.05,106.06,106.01,106.06,1367.0,95.0169,95.0259,94.9811,95.0259,1367.0
2019-05-08 12:45:00,106.08,106.14,106.07,106.07,4147.0,95.0438,95.0975,95.0348,95.0348,4147.0
2019-05-08 12:50:00,106.11,106.12,106.09,106.1,67003.0,95.0707,95.0796,95.0527,95.0617,67003.0
2019-05-08 12:55:00,106.11,106.14,106.11,106.14,2924.0,95.0707,95.0975,95.0707,95.0975,2924.0
2019-05-08 13:00:00,106.17,106.17,106.08,106.14,3743.0,95.1244,95.1244,95.0438,95.0975,3743.0
2019-05-08 13:05:00,106.15,106.16,106.08,106.08,12915.0,95.1065,95.1155,95.0438,95.0438,12915.0
2019-05-08 13:10:00,106.05,106.05,106.01,106.03,1485.0,95.0169,95.0169,94.9811,94.999,1485.0
2019-05-08 13:15:00,106.05,106.05,105.98,105.99,3814.0,95.0169,95.0169,94.9542,94.9631,3814.0
2019-05-08 13:20:00,106.0,106.08,106.0,106.05,3356.0,94.9721,95.0438,94.9721,95.0169,3356.0
2019-05-08 13:25:00,106.04,106.07,106.03,106.06,662.0,95.0079,95.0348,94.999,95.0259,662.0
2019-05-08 13:30:00,106.05,106.09,106.02,106.07,2784.0,95.0169,95.0527,94.99,95.0348,2784.0
2019-05-08 13:35:00,106.06,106.07,105.98,106.01,3777.0,95.0259,95.0348,94.9542,94.9811,3777.0
2019-05-08 13:40:00,106.0,106.05,105.98,106.05,1244.0,94.9721,95.0169,94.9542,95.0169,1244.0
2019-05-08 13:45:00,106.06,106.06,106.0,106.03,3348.0,95.0259,95.0259,94.9721,94.999,3348.0
2019-05-08 13:50:00,106.03,106.06,105.99,105.99,1753.0,94.999,95.0259,94.9631,94.9631,1753.0
2019-05-08 13:55:00,106.01,106.05,105.99,106.05,4690.0,94.9811,95.0169,94.9631,95.0169,4690.0
2019-05-08 14:00:00,106.06,106.06,106.01,106.01,894.0,95.0259,95.0259,94.9811,94.9811,894.0
2019-05-08 14:05:00,106.0,106.05,106.0,106.05,1362.0,94.9721,95.0169,94.9721,95.0169,1362.0
2019-05-08 14:10:00,106.04,106.04,105.92,105.93,4733.0,95.0079,95.0079,94.9004,94.9094,4733.0
2019-05-08 14:15:00,105.96,106.02,105.95,106.01,1953.0,94.9363,94.99,94.9273,94.9811,1953.0
2019-05-08 14:20:00,105.99,106.04,105.97,106.04,8932.0,94.9631,95.0079,94.9452,95.0079,8932.0
2019-05-08 14:25:00,106.04,106.06,106.03,106.06,801.0,95.0079,95.0259,94.999,95.0259,801.0
2019-05-08 14:30:00,106.08,106.13,106.08,106.09,3957.0,95.0438,95.0886,95.0438,95.0527,3957.0
2019-05-08 14:35:00,106.07,106.07,106.05,106.06,929.0,95.0348,95.0348,95.0169,95.0259,929.0
2019-05-08 14:40:00,106.08,106.17,106.08,106.16,8116.0,95.0438,95.1244,95.0438,95.1155,8116.0
2019-05-08 14:45:00,106.11,106.11,106.06,106.11,12425.0,95.0707,95.0707,95.0259,95.0707,12425.0
2019-05-08 14:50:00,106.08,106.09,106.05,106.09,7226.0,95.0438,95.0527,95.0169,95.0527,7226.0
2019-05-08 14:55:00,106.06,106.08,106.05,106.07,10363.0,95.0259,95.0438,95.0169,95.0348,10363.0
2019-05-08 15:00:00,106.13,106.17,106.11,106.13,2300.0,95.0886,95.1244,95.0707,95.0886,2300.0
2019-05-08 15:05:00,106.09,106.12,106.06,106.11,1872.0,95.0527,95.0796,95.0259,95.0707,1872.0
2019-05-08 15:10:00,106.11,106.13,106.08,106.11,15727.0,95.0707,95.0886,95.0438,95.0707,15727.0
2019-05-08 15:15:00,106.11,106.2,106.1,106.18,4728.0,95.0707,95.1513,95.0617,95.1334,4728.0
2019-05-08 15:20:00,106.18,106.23,106.18,106.2,49598.0,95.1334,95.1782,95.1334,95.1513,49598.0
2019-05-08 15:25:00,106.2,106.23,106.19,106.2,20923.0,95.1513,95.1782,95.1423,95.1513,20923.0
2019-05-08 15:30:00,106.23,106.24,106.16,106.16,8184.0,95.1782,95.1871,95.1155,95.1155,8184.0
2019-05-08 15:35:00,106.16,106.19,106.16,106.17,12917.0,95.1155,95.1423,95.1155,95.1244,12917.0
2019-05-08 15:40:00,106.15,106.15,106.01,106.02,14066.0,95.1065,95.1065,94.9811,94.99,14066.0
2019-05-08 15:45:00,106.01,106.03,105.88,105.92,6333.0,94.9811,94.999,94.8646,94.9004,6333.0
2019-05-08 15:50:00,105.9,105.9,105.75,105.77,18838.0,94.8825,94.8825,94.7481,94.766,18838.0
2019-05-08 15:55:00,105.77,105.77,105.63,105.65,66931.0,94.766,94.766,94.6406,94.6585,66931.0
2019-05-09 09:30:00,104.94,104.94,104.8,104.88,28221.0,94.0224,94.0224,93.897,93.9686,28221.0
2019-05-09 09:35:00,104.85,104.9,104.72,104.87,11076.0,93.9418,93.9865,93.8253,93.9597,11076.0
2019-05-09 09:40:00,104.85,104.85,104.7,104.7,4441.0,93.9418,93.9418,93.8074,93.8074,4441.0
2019-05-09 09:45:00,104.62,104.68,104.54,104.56,31752.0,93.7357,93.7894,93.664,93.6819,31752.0
2019-05-09 09:50:00,104.58,104.58,104.42,104.43,10029.0,93.6998,93.6998,93.5565,93.5654,10029.0
2019-05-09 09:55:00,104.43,104.67,104.41,104.64,2975.0,93.5654,93.7805,93.5475,93.7536,2975.0
2019-05-09 10:00:00,104.6,104.6,104.41,104.41,17444.0,93.7178,93.7178,93.5475,93.5475,17444.0
2019-05-09 10:05:00,104.39,104.52,104.37,104.52,12003.0,93.5296,93.6461,93.5117,93.6461,12003.0
2019-05-09 10:10:00,104.48,104.57,104.47,104.55,15154.0,93.6102,93.6909,93.6013,93.673,15154.0
2019-05-09 10:15:00,104.56,104.58,104.51,104.51,9443.0,93.6819,93.6998,93.6371,93.6371,9443.0
2019-05-09 10:20:00,104.46,104.47,104.33,104.37,6040.0,93.5923,93.6013,93.4758,93.5117,6040.0
2019-05-09 10:25:00,104.33,104.37,104.21,104.35,6856.0,93.4758,93.5117,93.3683,93.4938,6856.0
2019-05-09 10:30:00,104.28,104.38,104.28,104.33,1780.0,93.4311,93.5206,93.4311,93.4758,1780.0
2019-05-09 10:35:00,104.35,104.36,104.27,104.27,3665.0,93.4938,93.5027,93.4221,93.4221,3665.0
2019-05-09 10:40:00,104.33,104.53,104.33,104.51,7774.0,93.4758,93.655,93.4758,93.6371,7774.0
2019-05-09 10:45:00,104.49,104.64,104.47,104.64,5050.0,93.6192,93.7536,93.6013,93.7536,5050.0
2019-05-09 10:50:00,104.64,104.65,104.55,104.56,4145.0,93.7536,93.7626,93.673,93.6819,4145.0
2019-05-09 10:55:00,104.47,104.53,104.46,104.47,352.0,93.6013,93.655,93.5923,93.6013,352.0
2019-05-09 11:00:00,104.35,104.49,104.35,104.49,2572.0,93.4938,93.6192,93.4938,93.6192,2572.0
2019-05-09 11:05:00,104.44,104.44,104.31,104.38,7248.0,93.5744,93.5744,93.4579,93.5206,7248.0
2019-05-09 11:10:00,104.38,104.57,104.35,104.53,8709.0,93.5206,93.6909,93.4938,93.655,8709.0
2019-05-09 11:15:00,104.55,104.59,104.53,104.54,851.0,93.673,93.7088,93.655,93.664,851.0
2019-05-09 11:20:00,104.51,104.53,104.37,104.37,5771.0,93.6371,93.655,93.5117,93.5117,5771.0
2019-05-09 11:25:00,104.42,104.43,104.23,104.24,2991.0,93.5565,93.5654,93.3863,93.3952,2991.0
2019-05-09 11:30:00,104.38,104.48,104.37,104.48,968.0,93.5206,93.6102,93.5117,93.6102,968.0
2019-05-09 11:35:00,104.54,104.56,104.49,104.49,2860.0,93.664,93.6819,93.6192,93.6192,2860.0
2019-05-09 11:40:00,104.5,104.57,104.46,104.57,1969.0,93.6282,93.6909,93.5923,93.6909,1969.0
2019-05-09 11:45:00,104.65,104.69,104.63,104.69,3730.0,93.7626,93.7984,93.7446,93.7984,3730.0
2019-05-09 11:50:00,104.7,104.8,104.62,104.8,1810.0,93.8074,93.897,93.7357,93.897,1810.0
2019-05-09 11:55:00,104.79,104.79,104.7,104.76,1404.0,93.888,93.888,93.8074,93.8611,1404.0
2019-05-09 12:00:00,104.72,104.73,104.67,104.69,2536.0,93.8253,93.8342,93.7805,93.7984,2536.0
2019-05-09 12:05:00,104.7,104.76,104.65,104.74,6853.0,93.8074,93.8611,93.7626,93.8432,6853.0
2019-05-09 12:10:00,104.78,104.82,104.76,104.82,2437.0,93.879,93.9149,93.8611,93.9149,2437.0
2019-05-09 12:15:00,104.74,104.9,104.74,104.85,3319.0,93.8432,93.9865,93.8432,93.9418,3319.0
2019-05-09 12:20:00,104.82,104.87,104.76,104.76,3301.0,93.9149,93.9597,93.8611,93.8611,3301.0
2019-05-09 12:25:00,104.78,105.07,104.78,105.0,19879.0,93.879,94.1389,93.879,94.0761,19879.0
2019-05-09 12:30:00,105.05,105.26,105.05,105.19,25222.0,94.1209,94.3091,94.1209,94.2464,25222.0
2019-05-09 12:35:00,105.25,105.45,105.25,105.39,13020.0,94.3001,94.4793,94.3001,94.4256,13020.0
2019-05-09 12:40:00,105.47,105.61,105.3,105.32,17153.0,94.4972,94.6227,94.3449,94.3629,17153.0
2019-05-09 12:45:00,105.32,105.37,105.21,105.37,7660.0,94.3629,94.4077,94.2643,94.4077,7660.0
2019-05-09 12:50:00,105.32,105.47,105.3,105.41,12835.0,94.3629,94.4972,94.3449,94.4435,12835.0
2019-05-09 12:55:00,105.42,105.45,105.39,105.42,9004.0,94.4524,94.4793,94.4256,94.4524,9004.0
2019-05-09 13:00:00,105.41,105.56,105.4,105.54,7710.0,94.4435,94.5779,94.4345,94.56,7710.0
2019-05-09 13:05:00,105.54,105.54,105.4,105.41,5159.0,94.56,94.56,94.4345,94.4435,5159.0
2019-05-09 13:10:00,105.42,105.46,105.35,105.45,4682.0,94.4524,94.4883,94.3897,94.4793,4682.0
2019-05-09 13:15:00,105.41,105.41,105.28,105.28,4874.0,94.4435,94.4435,94.327,94.327,4874.0
2019-05-09 13:20:00,105.31,105.35,105.31,105.34,600.0,94.3539,94.3897,94.3539,94.3808,600.0
2019-05-09 13:25:00,105.37,105.39,105.32,105.34,5075.0,94.4077,94.4256,94.3629,94.3808,5075.0
2019-05-09 13:30:00,105.37,105.39,105.3,105.39,4321.0,94.4077,94.4256,94.3449,94.4256,4321.0
2019-05-09 13:35:00,105.34,105.42,105.31,105.42,2811.0,94.3808,94.4524,94.3539,94.4524,2811.0
2019-05-09 13:40:00,105.39,105.42,105.38,105.42,2263.0,94.4256,94.4524,94.4166,94.4524,2263.0
2019-05-09 13:45:00,105.47,105.71,105.44,105.71,10022.0,94.4972,94.7123,94.4704,94.7123,10022.0
2019-05-09 13:50:00,105.71,105.71,105.54,105.54,16763.0,94.7123,94.7123,94.56,94.56,16763.0
2019-05-09 13:55:00,105.51,105.54,105.46,105.47,7072.0,94.5331,94.56,94.4883,94.4972,7072.0
2019-05-09 14:00:00,105.56,105.59,105.44,105.45,8087.0,94.5779,94.6048,94.4704,94.4793,8087.0
2019-05-09 14:05:00,105.41,105.5,105.36,105.43,5513.0,94.4435,94.5241,94.3987,94.4614,5513.0
2019-05-09 14:10:00,105.46,105.5,105.39,105.49,4104.0,94.4883,94.5241,94.4256,94.5152,4104.0
2019-05-09 14:15:00,105.47,105.61,105.47,105.61,2160.0,94.4972,94.6227,94.4972,94.6227,2160.0
2019-05-09 14:20:00,105.6,105.72,105.6,105.63,10708.0,94.6137,94.7212,94.6137,94.6406,10708.0
2019-05-09 14:25:00,105.58,105.59,105.5,105.58,4640.0,94.5958,94.6048,94.5241,94.5958,4640.0
2019-05-09 14:30:00,105.6,105.67,105.6,105.63,10475.0,94.6137,94.6764,94.6137,94.6406,10475.0
2019-05-09 14:35:00,105.62,105.68,105.61,105.64,17207.0,94.6316,94.6854,94.6227,94.6496,17207.0
2019-05-09 14:40:00,105.63,105.74,105.62,105.67,6125.0,94.6406,94.7392,94.6316,94.6764,6125.0
2019-05-09 14:45:00,105.62,105.63,105.6,105.6,957.0,94.6316,94.6406,94.6137,94.6137,957.0
2019-05-09 14:50:00,105.55,105.63,105.54,105.56,2723.0,94.5689,94.6406,94.56,94.5779,2723.0
2019-05-09 14:55:00,105.54,105.55,105.42,105.42,3104.0,94.56,94.5689,94.4524,94.4524,3104.0
2019-05-09 15:00:00,105.37,105.37,105.21,105.29,7623.0,94.4077,94.4077,94.2643,94.336,7623.0
2019-05-09 15:05:00,105.3,105.3,105.13,105.13,3426.0,94.3449,94.3449,94.1926,94.1926,3426.0
2019-05-09 15:10:00,105.14,105.22,105.13,105.19,2195.0,94.2016,94.2733,94.1926,94.2464,2195.0
2019-05-09 15:15:00,105.25,105.27,105.18,105.26,3641.0,94.3001,94.3181,94.2374,94.3091,3641.0
2019-05-09 15:20:00,105.31,105.31,105.24,105.25,4204.0,94.3539,94.3539,94.2912,94.3001,4204.0
2019-05-09 15:25:00,105.27,105.47,105.26,105.47,5785.0,94.3181,94.4972,94.3091,94.4972,5785.0
2019-05-09 15:30:00,105.53,105.64,105.53,105.61,4616.0,94.551,94.6496,94.551,94.6227,4616.0
2019-05-09 15:35:00,105.56,105.65,105.54,105.65,11157.0,94.5779,94.6585,94.56,94.6585,11157.0
2019-05-09 15:40:00,105.6,105.6,105.54,105.54,3431.0,94.6137,94.6137,94.56,94.56,3431.0
2019-05-09 15:45:00,105.56,105.62,105.4,105.4,10904.0,94.5779,94.6316,94.4345,94.4345,10904.0
2019-05-09 15:50:00,105.45,105.57,105.45,105.57,13270.0,94.4793,94.5868,94.4793,94.5868,13270.0
2019-05-09 15:55:00,105.56,105.61,105.51,105.56,21585.0,94.5779,94.6227,94.5331,94.5779,21585.0
2019-05-10 09:30:00,105.17,105.24,105.1,105.15,30917.0,94.2285,94.2912,94.1657,94.2105,30917.0
2019-05-10 09:35:00,105.11,105.26,105.08,105.26,9568.0,94.1747,94.3091,94.1478,94.3091,9568.0
2019-05-10 09:40:00,105.24,105.31,105.23,105.25,5892.0,94.2912,94.3539,94.2822,94.3001,5892.0
2019-05-10 09:45:00,105.33,105.38,105.32,105.33,2888.0,94.3718,94.4166,94.3629,94.3718,2888.0
2019-05-10 09:50:00,105.25,105.25,105.14,105.14,12876.0,94.3001,94.3001,94.2016,94.2016,12876.0
2019-05-10 09:55:00,105.15,105.23,105.15,105.22,2553.0,94.2105,94.2822,94.2105,94.2733,2553.0
2019-05-10 10:00:00,105.14,105.14,104.95,104.96,5752.0,94.2016,94.2016,94.0313,94.0403,5752.0
2019-05-10 10:05:00,104.95,104.96,104.92,104.96,1662.0,94.0313,94.0403,94.0045,94.0403,1662.0
2019-05-10 10:10:00,104.93,104.93,104.74,104.74,6621.0,94.0134,94.0134,93.8432,93.8432,6621.0
2019-05-10 10:15:00,104.72,104.72,104.56,104.71,8842.0,93.8253,93.8253,93.6819,93.8163,8842.0
2019-05-10 10:20:00,104.66,104.68,104.59,104.6,3250.0,93.7715,93.7894,93.7088,93.7178,3250.0
2019-05-10 10:25:00,104.6,104.7,104.58,104.62,15853.0,93.7178,93.8074,93.6998,93.7357,15853.0
2019-05-10 10:30:00,104.57,104.57,104.45,104.45,1646.0,93.6909,93.6909,93.5834,93.5834,1646.0
2019-05-10 10:35:00,104.43,104.43,104.28,104.32,3267.0,93.5654,93.5654,93.4311,93.4669,3267.0
2019-05-10 10:40:00,104.25,104.26,103.98,104.16,28345.0,93.4042,93.4131,93.1623,93.3235,28345.0
2019-05-10 10:45:00,104.16,104.3,104.16,104.25,1578.0,93.3235,93.449,93.3235,93.4042,1578.0
2019-05-10 10:50:00,104.23,104.27,104.19,104.26,2209.0,93.3863,93.4221,93.3504,93.4131,2209.0
2019-05-10 10:55:00,104.2,104.2,104.09,104.11,4383.0,93.3594,93.3594,93.2608,93.2787,4383.0
2019-05-10 11:00:00,104.13,104.13,103.9,103.99,23053.0,93.2967,93.2967,93.0906,93.1712,23053.0
2019-05-10 11:05:00,104.04,104.19,104.04,104.16,15863.0,93.216,93.3504,93.216,93.3235,15863.0
2019-05-10 11:10:00,104.16,104.24,104.16,104.18,16278.0,93.3235,93.3952,93.3235,93.3415,16278.0
2019-05-10 11:15:00,104.15,104.27,104.1,104.26,2197.0,93.3146,93.4221,93.2698,93.4131,2197.0
2019-05-10 11:20:00,104.36,104.42,104.35,104.4,549.0,93.5027,93.5565,93.4938,93.5386,549.0
2019-05-10 11:25:00,104.37,104.37,104.18,104.19,8454.0,93.5117,93.5117,93.3415,93.3504,8454.0
2019-05-10 11:30:00,104.09,104.14,104.04,104.04,38536.0,93.2608,93.3056,93.216,93.216,38536.0
2019-05-10 11:35:00,104.11,104.36,104.09,104.28,9131.0,93.2787,93.5027,93.2608,93.4311,9131.0
2019-05-10 11:40:00,104.28,104.28,104.04,104.13,2750.0,93.4311,93.4311,93.216,93.2967,2750.0
2019-05-10 11:45:00,104.09,104.15,104.05,104.05,14136.0,93.2608,93.3146,93.225,93.225,14136.0
2019-05-10 11:50:00,104.07,104.28,104.03,104.27,94297.0,93.2429,93.4311,93.2071,93.4221,94297.0
2019-05-10 11:55:00,104.24,104.32,104.12,104.21,51462.0,93.3952,93.4669,93.2877,93.3683,51462.0
2019-05-10 12:00:00,104.3,104.43,104.3,104.42,7964.0,93.449,93.5654,93.449,93.5565,7964.0
2019-05-10 12:05:00,104.43,104.43,104.3,104.3,2788.0,93.5654,93.5654,93.449,93.449,2788.0
2019-05-10 12:10:00,104.35,104.52,104.34,104.49,3888.0,93.4938,93.6461,93.4848,93.6192,3888.0
2019-05-10 12:15:00,104.54,104.74,104.54,104.73,4077.0,93.664,93.8432,93.664,93.8342,4077.0
2019-05-10 12:20:00,104.78,104.78,104.67,104.72,8759.0,93.879,93.879,93.7805,93.8253,8759.0
2019-05-10 12:25:00,104.69,104.89,104.69,104.86,3664.0,93.7984,93.9776,93.7984,93.9507,3664.0
2019-05-10 12:30:00,104.85,105.1,104.85,105.03,14462.0,93.9418,94.1657,93.9418,94.103,14462.0
2019-05-10 12:35:00,104.98,104.99,104.95,104.96,4402.0,94.0582,94.0672,94.0313,94.0403,4402.0
2019-05-10 12:40:00,104.98,105.02,104.9,105.01,2683.0,94.0582,94.0941,93.9865,94.0851,2683.0
2019-05-10 12:45:00,104.96,104.96,104.89,104.89,3329.0,94.0403,94.0403,93.9776,93.9776,3329.0
2019-05-10 12:50:00,104.88,104.94,104.87,104.94,558.0,93.9686,94.0224,93.9597,94.0224,558.0
2019-05-10 12:55:00,105.08,105.08,105.05,105.05,480.0,94.1478,94.1478,94.1209,94.1209,480.0
2019-05-10 13:00:00,105.03,105.17,104.98,105.15,8065.0,94.103,94.2285,94.0582,94.2105,8065.0
2019-05-10 13:05:00,105.13,105.13,105.04,105.05,1505.0,94.1926,94.1926,94.112,94.1209,1505.0
2019-05-10 13:10:00,105.09,105.16,105.04,105.16,2284.0,94.1568,94.2195,94.112,94.2195,2284.0
2019-05-10 13:15:00,105.12,105.29,105.09,105.23,30544.0,94.1837,94.336,94.1568,94.2822,30544.0
2019-05-10 13:20:00,105.31,105.43,105.28,105.28,14786.0,94.3539,94.4614,94.327,94.327,14786.0
2019-05-10 13:25:00,105.37,105.37,105.25,105.26,10473.0,94.4077,94.4077,94.3001,94.3091,10473.0
2019-05-10 13:30:00,105.28,105.35,105.25,105.35,3468.0,94.327,94.3897,94.3001,94.3897,3468.0
2019-05-10 13:35:00,105.36,105.36,105.34,105.34,419.0,94.3987,94.3987,94.3808,94.3808,419.0
2019-05-10 13:40:00,105.31,105.32,105.28,105.28,2452.0,94.3539,94.3629,94.327,94.327,2452.0
2019-05-10 13:45:00,105.28,105.53,105.28,105.53,32227.0,94.327,94.551,94.327,94.551,32227.0
2019-05-10 13:50:00,105.52,105.54,105.49,105.54,11222.0,94.542,94.56,94.5152,94.56,11222.0
2019-05-10 13:55:00,105.47,105.5,105.43,105.44,2436.0,94.4972,94.5241,94.4614,94.4704,2436.0
2019-05-10 14:00:00,105.52,105.56,105.43,105.56,2322.0,94.542,94.5779,94.4614,94.5779,2322.0
2019-05-10 14:05:00,105.59,105.59,105.55,105.57,754.0,94.6048,94.6048,94.5689,94.5868,754.0
2019-05-10 14:10:00,105.58,105.58,105.48,105.48,4035.0,94.5958,94.5958,94.5062,94.5062,4035.0
2019-05-10 14:15:00,105.46,105.46,105.3,105.3,5500.0,94.4883,94.4883,94.3449,94.3449,5500.0
2019-05-10 14:20:00,105.38,105.39,105.31,105.32,11074.0,94.4166,94.4256,94.3539,94.3629,11074.0
2019-05-10 14:25:00,105.32,105.36,105.27,105.36,13369.0,94.3629,94.3987,94.3181,94.3987,13369.0
2019-05-10 14:30:00,105.39,105.43,105.38,105.39,1253.0,94.4256,94.4614,94.4166,94.4256,1253.0
2019-05-10 14:35:00,105.39,105.49,105.37,105.47,3087.0,94.4256,94.5152,94.4077,94.4972,3087.0
2019-05-10 14:40:00,105.52,105.52,105.46,105.49,2392.0,94.542,94.542,94.4883,94.5152,2392.0
2019-05-10 14:45:00,105.46,105.57,105.46,105.54,8281.0,94.4883,94.5868,94.4883,94.56,8281.0
2019-05-10 14:50:00,105.58,105.71,105.58,105.66,2830.0,94.5958,94.7123,94.5958,94.6675,2830.0
2019-05-10 14:55:00,105.66,105.67,105.58,105.61,3681.0,94.6675,94.6764,94.5958,94.6227,3681.0
2019-05-10 15:00:00,105.63,105.76,105.63,105.76,3403.0,94.6406,94.7571,94.6406,94.7571,3403.0
2019-05-10 15:05:00,105.77,105.8,105.72,105.72,1823.0,94.766,94.7929,94.7212,94.7212,1823.0
2019-05-10 15:10:00,105.74,105.82,105.68,105.82,4774.0,94.7392,94.8108,94.6854,94.8108,4774.0
2019-05-10 15:15:00,105.83,106.08,105.78,106.06,11115.0,94.8198,95.0438,94.775,95.0259,11115.0
2019-05-10 15:20:00,106.06,106.16,106.02,106.12,16947.0,95.0259,95.1155,94.99,95.0796,16947.0
2019-05-10 15:25:00,106.15,106.27,106.14,106.18,8588.0,95.1065,95.214,95.0975,95.1334,8588.0
2019-05-10 15:30:00,106.19,106.19,105.93,105.93,33845.0,95.1423,95.1423,94.9094,94.9094,33845.0
2019-05-10 15:35:00,105.89,105.91,105.78,105.79,19919.0,94.8736,94.8915,94.775,94.784,19919.0
2019-05-10 15:40:00,105.81,105.81,105.66,105.73,31580.0,94.8019,94.8019,94.6675,94.7302,31580.0
2019-05-10 15:45:00,105.72,105.86,105.66,105.66,22285.0,94.7212,94.8467,94.6675,94.6675,22285.0
2019-05-10 15:50:00,105.7,105.75,105.67,105.74,33325.0,94.7033,94.7481,94.6764,94.7392,33325.0
2019-05-10 15:55:00,105.75,105.98,105.69,105.95,54489.0,94.7481,94.9542,94.6944,94.9273,54489.0
2019-05-13 09:30:00,104.21,104.29,104.02,104.14,16228.0,93.3683,93.44,93.1981,93.3056,16228.0
2019-05-13 09:35:00,104.17,104.26,104.07,104.21,15748.0,93.3325,93.4131,93.2429,93.3683,15748.0
2019-05-13 09:40:00,104.24,104.28,104.14,104.14,2883.0,93.3952,93.4311,93.3056,93.3056,2883.0
2019-05-13 09:45:00,104.12,104.24,104.08,104.11,6069.0,93.2877,93.3952,93.2519,93.2787,6069.0
2019-05-13 09:50:00,104.12,104.12,103.72,103.79,84678.0,93.2877,93.2877,92.9293,92.992,84678.0
2019-05-13 09:55:00,103.78,103.84,103.77,103.81,19517.0,92.9831,93.0368,92.9741,93.0099,19517.0
2019-05-13 10:00:00,103.76,103.77,103.52,103.54,19181.0,92.9652,92.9741,92.7501,92.768,19181.0
2019-05-13 10:05:00,103.53,103.62,103.43,103.58,21416.0,92.7591,92.8397,92.6695,92.8039,21416.0
2019-05-13 10:10:00,103.59,103.63,103.53,103.63,11870.0,92.8128,92.8487,92.7591,92.8487,11870.0
2019-05-13 10:15:00,103.6,103.77,103.57,103.73,11206.0,92.8218,92.9741,92.7949,92.9383,11206.0
2019-05-13 10:20:00,103.63,103.66,103.6,103.63,2025.0,92.8487,92.8756,92.8218,92.8487,2025.0
2019-05-13 10:25:00,103.64,103.69,103.56,103.65,10719.0,92.8576,92.9024,92.786,92.8666,10719.0
2019-05-13 10:30:00,103.54,103.73,103.54,103.66,7482.0,92.768,92.9383,92.768,92.8756,7482.0
2019-05-13 10:35:00,103.76,103.81,103.65,103.69,2859.0,92.9652,93.0099,92.8666,92.9024,2859.0
2019-05-13 10:40:00,103.79,103.92,103.74,103.88,28603.0,92.992,93.1085,92.9472,93.0727,28603.0
2019-05-13 10:45:00,103.86,103.89,103.64,103.65,8597.0,93.0547,93.0816,92.8576,92.8666,8597.0
2019-05-13 10:50:00,103.62,103.68,103.56,103.58,4726.0,92.8397,92.8935,92.786,92.8039,4726.0
2019-05-13 10:55:00,103.65,103.65,103.54,103.55,4182.0,92.8666,92.8666,92.768,92.777,4182.0
2019-05-13 11:00:00,103.73,103.74,103.48,103.51,7474.0,92.9383,92.9472,92.7143,92.7412,7474.0
2019-05-13 11:05:00,103.54,103.7,103.52,103.58,962.0,92.768,92.9114,92.7501,92.8039,962.0
2019-05-13 11:10:00,103.56,103.7,103.54,103.66,5846.0,92.786,92.9114,92.768,92.8756,5846.0
2019-05-13 11:15:00,103.55,103.55,103.55,103.55,254.0,92.777,92.777,92.777,92.777,254.0
2019-05-13 11:20:00,103.44,103.59,103.43,103.57,8162.0,92.6784,92.8128,92.6695,92.7949,8162.0
2019-05-13 11:25:00,103.6,103.6,103.45,103.48,3001.0,92.8218,92.8218,92.6874,92.7143,3001.0
2019-05-13 11:30:00,103.53,103.54,103.38,103.49,4056.0,92.7591,92.768,92.6247,92.7232,4056.0
2019-05-13 11:35:00,103.47,103.48,103.38,103.39,3553.0,92.7053,92.7143,92.6247,92.6336,3553.0
2019-05-13 11:40:00,103.37,103.42,103.31,103.32,10541.0,92.6157,92.6605,92.562,92.5709,10541.0
2019-05-13 11:45:00,103.38,103.42,103.29,103.35,5622.0,92.6247,92.6605,92.544,92.5978,5622.0
2019-05-13 11:50:00,103.3,103.3,103.21,103.26,3937.0,92.553,92.553,92.4724,92.5172,3937.0
2019-05-13 11:55:00,103.33,103.48,103.31,103.47,16254.0,92.5799,92.7143,92.562,92.7053,16254.0
2019-05-13 12:00:00,103.47,103.47,103.36,103.36,2073.0,92.7053,92.7053,92.6068,92.6068,2073.0
2019-05-13 12:05:00,103.37,103.38,103.22,103.24,3402.0,92.6157,92.6247,92.4813,92.4992,3402.0
2019-05-13 12:10:00,103.28,103.34,103.25,103.26,4910.0,92.5351,92.5888,92.5082,92.5172,4910.0
2019-05-13 12:15:00,103.26,103.27,103.18,103.27,5192.0,92.5172,92.5261,92.4455,92.5261,5192.0
2019-05-13 12:20:00,103.31,103.34,103.3,103.3,8834.0,92.562,92.5888,92.553,92.553,8834.0
2019-05-13 12:25:00,103.16,103.2,103.12,103.15,6738.0,92.4276,92.4634,92.3917,92.4186,6738.0
2019-05-13 12:30:00,103.14,103.15,103.11,103.11,2761.0,92.4097,92.4186,92.3828,92.3828,2761.0
2019-05-13 12:35:00,103.1,103.28,103.1,103.28,8837.0,92.3738,92.5351,92.3738,92.5351,8837.0
2019-05-13 12:40:00,103.13,103.17,103.13,103.15,2900.0,92.4007,92.4365,92.4007,92.4186,2900.0
2019-05-13 12:45:00,103.14,103.32,103.13,103.3,3084.0,92.4097,92.5709,92.4007,92.553,3084.0
2019-05-13 12:50:00,103.27,103.27,103.15,103.18,3471.0,92.5261,92.5261,92.4186,92.4455,3471.0
2019-05-13 12:55:00,103.09,103.09,103.02,103.03,21092.0,92.3649,92.3649,92.3021,92.3111,21092.0
2019-05-13 13:00:00,103.0,103.05,102.92,102.99,12233.0,92.2842,92.329,92.2125,92.2753,12233.0
2019-05-13 13:05:00,102.96,103.05,102.96,102.98,4000.0,92.2484,92.329,92.2484,92.2663,4000.0
2019-05-13 13:10:00,102.97,103.02,102.94,103.01,1188.0,92.2573,92.3021,92.2305,92.2932,1188.0
2019-05-13 13:15:00,103.01,103.08,102.97,102.97,6805.0,92.2932,92.3559,92.2573,92.2573,6805.0
2019-05-13 13:20:00,102.91,102.98,102.89,102.98,5438.0,92.2036,92.2663,92.1857,92.2663,5438.0
2019-05-13 13:25:00,102.98,103.0,102.94,102.97,3216.0,92.2663,92.2842,92.2305,92.2573,3216.0
2019-05-13 13:30:00,102.94,103.03,102.94,103.01,6803.0,92.2305,92.3111,92.2305,92.2932,6803.0
2019-05-13 13:35:00,103.0,103.32,103.0,103.25,12491.0,92.2842,92.5709,92.2842,92.5082,12491.0
2019-05-13 13:40:00,103.23,103.29,103.2,103.2,3007.0,92.4903,92.544,92.4634,92.4634,3007.0
2019-05-13 13:45:00,103.14,103.24,103.14,103.2,3890.0,92.4097,92.4992,92.4097,92.4634,3890.0
2019-05-13 13:50:00,103.19,103.24,103.15,103.23,1979.0,92.4545,92.4992,92.4186,92.4903,1979.0
2019-05-13 13:55:00,103.28,103.33,103.24,103.32,5697.0,92.5351,92.5799,92.4992,92.5709,5697.0
2019-05-13 14:00:00,103.3,103.35,103.27,103.34,3999.0,92.553,92.5978,92.5261,92.5888,3999.0
2019-05-13 14:05:00,103.37,103.48,103.36,103.36,4757.0,92.6157,92.7143,92.6068,92.6068,4757.0
2019-05-13 14:10:00,103.34,103.35,103.17,103.17,9430.0,92.5888,92.5978,92.4365,92.4365,9430.0
2019-05-13 14:15:00,103.15,103.2,103.14,103.15,7435.0,92.4186,92.4634,92.4097,92.4186,7435.0
2019-05-13 14:20:00,103.16,103.33,103.16,103.33,19449.0,92.4276,92.5799,92.4276,92.5799,19449.0
2019-05-13 14:25:00,103.38,103.63,103.38,103.52,52084.0,92.6247,92.8487,92.6247,92.7501,52084.0
2019-05-13 14:30:00,103.53,103.59,103.47,103.48,5580.0,92.7591,92.8128,92.7053,92.7143,5580.0
2019-05-13 14:35:00,103.48,103.54,103.43,103.52,1548.0,92.7143,92.768,92.6695,92.7501,1548.0
2019-05-13 14:40:00,103.48,103.56,103.33,103.36,10124.0,92.7143,92.786,92.5799,92.6068,10124.0
2019-05-13 14:45:00,103.4,103.61,103.4,103.59,3825.0,92.6426,92.8308,92.6426,92.8128,3825.0
2019-05-13 14:50:00,103.64,103.78,103.63,103.72,6639.0,92.8576,92.9831,92.8487,92.9293,6639.0
2019-05-13 14:55:00,103.71,103.76,103.68,103.69,11963.0,92.9204,92.9652,92.8935,92.9024,11963.0
2019-05-13 15:00:00,103.63,103.77,103.54,103.54,23693.0,92.8487,92.9741,92.768,92.768,23693.0
2019-05-13 15:05:00,103.56,103.71,103.53,103.57,20060.0,92.786,92.9204,92.7591,92.7949,20060.0
2019-05-13 15:10:00,103.62,103.67,103.51,103.52,31690.0,92.8397,92.8845,92.7412,92.7501,31690.0
2019-05-13 15:15:00,103.53,103.57,103.43,103.43,7179.0,92.7591,92.7949,92.6695,92.6695,7179.0
2019-05-13 15:20:00,103.45,103.45,103.34,103.34,8060.0,92.6874,92.6874,92.5888,92.5888,8060.0
2019-05-13 15:25:00,103.35,103.39,103.27,103.34,24289.0,92.5978,92.6336,92.5261,92.5888,24289.0
2019-05-13 15:30:00,103.31,103.31,103.15,103.25,135169.0,92.562,92.562,92.4186,92.5082,135169.0
2019-05-13 15:35:00,103.24,103.27,103.12,103.18,36613.0,92.4992,92.5261,92.3917,92.4455,36613.0
2019-05-13 15:40:00,103.22,103.28,103.18,103.22,42095.0,92.4813,92.5351,92.4455,92.4813,42095.0
2019-05-13 15:45:00,103.22,103.4,103.22,103.39,21412.0,92.4813,92.6426,92.4813,92.6336,21412.0
2019-05-13 15:50:00,103.38,103.42,103.26,103.42,47412.0,92.6247,92.6605,92.5172,92.6605,47412.0
2019-05-13 15:55:00,103.42,103.47,103.34,103.38,96669.0,92.6605,92.7053,92.5888,92.6247,96669.0
2019-05-14 09:30:00,103.72,103.91,103.6,103.91,29653.0,92.9293,93.0995,92.8218,93.0995,29653.0
2019-05-14 09:35:00,103.9,104.01,103.89,103.96,7827.0,93.0906,93.1891,93.0816,93.1443,7827.0
2019-05-14 09:40:00,103.93,104.08,103.93,104.08,2752.0,93.1175,93.2519,93.1175,93.2519,2752.0
2019-05-14 09:45:00,104.08,104.1,103.82,103.83,9274.0,93.2519,93.2698,93.0189,93.0279,9274.0
2019-05-14 09:50:00,103.8,103.9,103.77,103.88,2661.0,93.001,93.0906,92.9741,93.0727,2661.0
2019-05-14 09:55:00,103.93,104.01,103.9,103.91,3839.0,93.1175,93.1891,93.0906,93.0995,3839.0
2019-05-14 10:00:00,103.96,104.01,103.92,103.92,8919.0,93.1443,93.1891,93.1085,93.1085,8919.0
2019-05-14 10:05:00,103.92,104.04,103.9,104.03,9953.0,93.1085,93.216,93.0906,93.2071,9953.0
2019-05-14 10:10:00,104.06,104.07,103.95,104.07,10400.0,93.2339,93.2429,93.1354,93.2429,10400.0
2019-05-14 10:15:00,104.07,104.18,104.07,104.16,14115.0,93.2429,93.3415,93.2429,93.3235,14115.0
2019-05-14 10:20:00,104.16,104.25,104.16,104.23,3711.0,93.3235,93.4042,93.3235,93.3863,3711.0
2019-05-14 10:25:00,104.2,104.25,104.19,104.24,6237.0,93.3594,93.4042,93.3504,93.3952,6237.0
2019-05-14 10:30:00,104.27,104.27,104.12,104.12,5429.0,93.4221,93.4221,93.2877,93.2877,5429.0
2019-05-14 10:35:00,104.16,104.19,104.15,104.19,3769.0,93.3235,93.3504,93.3146,93.3504,3769.0
2019-05-14 10:40:00,104.23,104.34,104.23,104.29,20259.0,93.3863,93.4848,93.3863,93.44,20259.0
2019-05-14 10:45:00,104.3,104.34,104.23,104.23,9848.0,93.449,93.4848,93.3863,93.3863,9848.0
2019-05-14 10:50:00,104.2,104.2,104.14,104.15,15720.0,93.3594,93.3594,93.3056,93.3146,15720.0
2019-05-14 10:55:00,104.2,104.24,104.17,104.23,14167.0,93.3594,93.3952,93.3325,93.3863,14167.0
2019-05-14 11:00:00,104.26,104.31,104.18,104.2,3006.0,93.4131,93.4579,93.3415,93.3594,3006.0
2019-05-14 11:05:00,104.25,104.38,104.25,104.33,5736.0,93.4042,93.5206,93.4042,93.4758,5736.0
2019-05-14 11:10:00,104.34,104.42,104.34,104.4,5906.0,93.4848,93.5565,93.4848,93.5386,5906.0
2019-05-14 11:15:00,104.37,104.4,104.33,104.35,9066.0,93.5117,93.5386,93.4758,93.4938,9066.0
2019-05-14 11:20:00,104.39,104.52,104.36,104.51,47906.0,93.5296,93.6461,93.5027,93.6371,47906.0
2019-05-14 11:25:00,104.53,104.58,104.5,104.51,5191.0,93.655,93.6998,93.6282,93.6371,5191.0
2019-05-14 11:30:00,104.48,104.55,104.47,104.55,1783.0,93.6102,93.673,93.6013,93.673,1783.0
2019-05-14 11:35:00,104.55,104.69,104.55,104.64,10231.0,93.673,93.7984,93.673,93.7536,10231.0
2019-05-14 11:40:00,104.64,104.67,104.59,104.59,3095.0,93.7536,93.7805,93.7088,93.7088,3095.0
2019-05-14 11:45:00,104.6,104.68,104.59,104.66,14222.0,93.7178,93.7894,93.7088,93.7715,14222.0
2019-05-14 11:50:00,104.73,104.73,104.66,104.71,7381.0,93.8342,93.8342,93.7715,93.8163,7381.0
2019-05-14 11:55:00,104.74,104.75,104.66,104.71,32846.0,93.8432,93.8522,93.7715,93.8163,32846.0
2019-05-14 12:00:00,104.72,104.73,104.68,104.72,10561.0,93.8253,93.8342,93.7894,93.8253,10561.0
2019-05-14 12:05:00,104.73,104.76,104.67,104.69,6627.0,93.8342,93.8611,93.7805,93.7984,6627.0
2019-05-14 12:10:00,104.61,104.72,104.6,104.68,21254.0,93.7267,93.8253,93.7178,93.7894,21254.0
2019-05-14 12:15:00,104.65,104.66,104.56,104.57,7588.0,93.7626,93.7715,93.6819,93.6909,7588.0
2019-05-14 12:20:00,104.56,104.63,104.56,104.63,2293.0,93.6819,93.7446,93.6819,93.7446,2293.0
2019-05-14 12:25:00,104.63,104.63,104.63,104.63,555.0,93.7446,93.7446,93.7446,93.7446,555.0
2019-05-14 12:30:00,104.59,104.6,104.53,104.59,3540.0,93.7088,93.7178,93.655,93.7088,3540.0
2019-05-14 12:35:00,104.64,104.68,104.63,104.67,1246.0,93.7536,93.7894,93.7446,93.7805,1246.0
2019-05-14 12:40:00,104.67,104.69,104.65,104.65,1378.0,93.7805,93.7984,93.7626,93.7626,1378.0
2019-05-14 12:45:00,104.66,104.7,104.64,104.7,8003.0,93.7715,93.8074,93.7536,93.8074,8003.0
2019-05-14 12:50:00,104.67,104.68,104.65,104.68,4147.0,93.7805,93.7894,93.7626,93.7894,4147.0
2019-05-14 12:55:00,104.67,104.69,104.67,104.67,2569.0,93.7805,93.7984,93.7805,93.7805,2569.0
2019-05-14 13:00:00,104.67,104.73,104.66,104.73,4139.0,93.7805,93.8342,93.7715,93.8342,4139.0
2019-05-14 13:05:00,104.73,104.73,104.71,104.72,3001.0,93.8342,93.8342,93.8163,93.8253,3001.0
2019-05-14 13:10:00,104.76,104.86,104.76,104.85,2786.0,93.8611,93.9507,93.8611,93.9418,2786.0
2019-05-14 13:15:00,104.85,104.86,104.76,104.78,5738.0,93.9418,93.9507,93.8611,93.879,5738.0
2019-05-14 13:20:00,104.84,104.89,104.83,104.88,8573.0,93.9328,93.9776,93.9238,93.9686,8573.0
2019-05-14 13:25:00,104.88,104.88,104.85,104.85,4146.0,93.9686,93.9686,93.9418,93.9418,4146.0
2019-05-14 13:30:00,104.88,104.89,104.87,104.88,2917.0,93.9686,93.9776,93.9597,93.9686,2917.0
2019-05-14 13:35:00,104.9,104.9,104.86,104.9,1747.0,93.9865,93.9865,93.9507,93.9865,1747.0
2019-05-14 13:40:00,104.9,104.91,104.88,104.89,3915.0,93.9865,93.9955,93.9686,93.9776,3915.0
2019-05-14 13:45:00,104.89,104.9,104.87,104.9,5610.0,93.9776,93.9865,93.9597,93.9865,5610.0
2019-05-14 13:50:00,104.94,104.96,104.91,104.91,327.0,94.0224,94.0403,93.9955,93.9955,327.0
2019-05-14 13:55:00,104.91,104.93,104.89,104.9,1562.0,93.9955,94.0134,93.9776,93.9865,1562.0
2019-05-14 14:00:00,104.89,104.92,104.8,104.8,15786.0,93.9776,94.0045,93.897,93.897,15786.0
2019-05-14 14:05:00,104.77,104.84,104.71,104.83,6210.0,93.8701,93.9328,93.8163,93.9238,6210.0
2019-05-14 14:10:00,104.82,104.84,104.78,104.8,1000.0,93.9149,93.9328,93.879,93.897,1000.0
2019-05-14 14:15:00,104.83,104.91,104.82,104.91,2378.0,93.9238,93.9955,93.9149,93.9955,2378.0
2019-05-14 14:20:00,104.89,104.93,104.89,104.92,5552.0,93.9776,94.0134,93.9776,94.0045,5552.0
2019-05-14 14:25:00,104.91,104.95,104.9,104.93,22625.0,93.9955,94.0313,93.9865,94.0134,22625.0
2019-05-14 14:30:00,104.9,104.93,104.83,104.89,12876.0,93.9865,94.0134,93.9238,93.9776,12876.0
2019-05-14 14:35:00,104.89,104.93,104.89,104.93,1709.0,93.9776,94.0134,93.9776,94.0134,1709.0
2019-05-14 14:40:00,104.95,104.95,104.9,104.94,22480.0,94.0313,94.0313,93.9865,94.0224,22480.0
2019-05-14 14:45:00,104.93,104.93,104.73,104.75,8227.0,94.0134,94.0134,93.8342,93.8522,8227.0
2019-05-14 14:50:00,104.71,104.71,104.61,104.63,2708.0,93.8163,93.8163,93.7267,93.7446,2708.0
2019-05-14 14:55:00,104.67,104.73,104.67,104.71,8537.0,93.7805,93.8342,93.7805,93.8163,8537.0
2019-05-14 15:00:00,104.69,104.8,104.65,104.8,8750.0,93.7984,93.897,93.7626,93.897,8750.0
2019-05-14 15:05:00,104.76,104.87,104.73,104.87,4770.0,93.8611,93.9597,93.8342,93.9597,4770.0
2019-05-14 15:10:00,104.88,104.88,104.74,104.76,7451.0,93.9686,93.9686,93.8432,93.8611,7451.0
2019-05-14 15:15:00,104.75,104.78,104.71,104.77,4287.0,93.8522,93.879,93.8163,93.8701,4287.0
2019-05-14 15:20:00,104.79,104.79,104.74,104.75,64399.0,93.888,93.888,93.8432,93.8522,64399.0
2019-05-14 15:25:00,104.75,104.8,104.74,104.75,8325.0,93.8522,93.897,93.8432,93.8522,8325.0
2019-05-14 15:30:00,104.73,104.73,104.43,104.43,12762.0,93.8342,93.8342,93.5654,93.5654,12762.0
2019-05-14 15:35:00,104.45,104.52,104.43,104.5,11097.0,93.5834,93.6461,93.5654,93.6282,11097.0
2019-05-14 15:40:00,104.52,104.58,104.52,104.52,5117.0,93.6461,93.6998,93.6461,93.6461,5117.0
2019-05-14 15:45:00,104.5,104.55,104.41,104.52,14871.0,93.6282,93.673,93.5475,93.6461,14871.0
2019-05-14 15:50:00,104.53,104.53,104.41,104.52,24626.0,93.655,93.655,93.5475,93.6461,24626.0
2019-05-14 15:55:00,104.53,104.56,104.35,104.37,53803.0,93.655,93.6819,93.4938,93.5117,53803.0
2019-05-15 09:30:00,103.75,103.75,103.51,103.67,22442.0,92.9562,92.9562,92.7412,92.8845,22442.0
2019-05-15 09:35:00,103.69,103.88,103.69,103.84,8479.0,92.9024,93.0727,92.9024,93.0368,8479.0
2019-05-15 09:40:00,103.87,103.87,103.69,103.79,11281.0,93.0637,93.0637,92.9024,92.992,11281.0
2019-05-15 09:45:00,103.79,103.89,103.77,103.81,15471.0,92.992,93.0816,92.9741,93.0099,15471.0
2019-05-15 09:50:00,103.84,103.91,103.76,103.89,9639.0,93.0368,93.0995,92.9652,93.0816,9639.0
2019-05-15 09:55:00,103.87,103.96,103.86,103.9,10267.0,93.0637,93.1443,93.0547,93.0906,10267.0
2019-05-15 10:00:00,103.97,103.97,103.76,103.76,4138.0,93.1533,93.1533,92.9652,92.9652,4138.0
2019-05-15 10:05:00,103.81,103.82,103.69,103.81,3958.0,93.0099,93.0189,92.9024,93.0099,3958.0
2019-05-15 10:10:00,103.82,104.27,103.67,104.27,108463.0,93.0189,93.4221,92.8845,93.4221,108463.0
2019-05-15 10:15:00,104.29,104.33,104.12,104.2,19055.0,93.44,93.4758,93.2877,93.3594,19055.0
2019-05-15 10:20:00,104.24,104.26,104.16,104.21,1487.0,93.3952,93.4131,93.3235,93.3683,1487.0
2019-05-15 10:25:00,104.24,104.49,104.24,104.48,5636.0,93.3952,93.6192,93.3952,93.6102,5636.0
2019-05-15 10:30:00,104.5,104.51,104.44,104.5,1971.0,93.6282,93.6371,93.5744,93.6282,1971.0
2019-05-15 10:35:00,104.48,104.49,104.41,104.41,1737.0,93.6102,93.6192,93.5475,93.5475,1737.0
2019-05-15 10:40:00,104.44,104.55,104.43,104.53,20597.0,93.5744,93.673,93.5654,93.655,20597.0
2019-05-15 10:45:00,104.49,104.54,104.45,104.53,38880.0,93.6192,93.664,93.5834,93.655,38880.0
2019-05-15 10:50:00,104.51,104.63,104.51,104.57,5926.0,93.6371,93.7446,93.6371,93.6909,5926.0
2019-05-15 10:55:00,104.59,104.64,104.5,104.55,36596.0,93.7088,93.7536,93.6282,93.673,36596.0
2019-05-15 11:00:00,104.56,104.57,104.41,104.45,8994.0,93.6819,93.6909,93.5475,93.5834,8994.0
2019-05-15 11:05:00,104.41,104.5,104.41,104.5,6774.0,93.5475,93.6282,93.5475,93.6282,6774.0
2019-05-15 11:10:00,104.5,104.56,104.48,104.56,34198.0,93.6282,93.6819,93.6102,93.6819,34198.0
2019-05-15 11:15:00,104.52,104.56,104.46,104.56,3022.0,93.6461,93.6819,93.5923,93.6819,3022.0
2019-05-15 11:20:00,104.54,104.58,104.53,104.55,3342.0,93.664,93.6998,93.655,93.673,3342.0
2019-05-15 11:25:00,104.64,104.73,104.64,104.72,6362.0,93.7536,93.8342,93.7536,93.8253,6362.0
2019-05-15 11:30:00,104.72,104.75,104.62,104.72,4660.0,93.8253,93.8522,93.7357,93.8253,4660.0
2019-05-15 11:35:00,104.74,104.74,104.67,104.67,5219.0,93.8432,93.8432,93.7805,93.7805,5219.0
2019-05-15 11:40:00,104.68,104.77,104.66,104.77,2512.0,93.7894,93.8701,93.7715,93.8701,2512.0
2019-05-15 11:45:00,104.76,104.76,104.68,104.68,787.0,93.8611,93.8611,93.7894,93.7894,787.0
2019-05-15 11:50:00,104.72,104.85,104.7,104.85,9834.0,93.8253,93.9418,93.8074,93.9418,9834.0
2019-05-15 11:55:00,104.83,104.85,104.8,104.84,3766.0,93.9238,93.9418,93.897,93.9328,3766.0
2019-05-15 12:00:00,104.84,104.91,104.84,104.9,3973.0,93.9328,93.9955,93.9328,93.9865,3973.0
2019-05-15 12:05:00,104.92,104.97,104.86,104.91,14522.0,94.0045,94.0493,93.9507,93.9955,14522.0
2019-05-15 12:10:00,104.87,104.87,104.79,104.84,2346.0,93.9597,93.9597,93.888,93.9328,2346.0
2019-05-15 12:15:00,104.84,104.84,104.73,104.73,2996.0,93.9328,93.9328,93.8342,93.8342,2996.0
2019-05-15 12:20:00,104.76,104.8,104.75,104.76,6713.0,93.8611,93.897,93.8522,93.8611,6713.0
2019-05-15 12:25:00,104.72,104.73,104.69,104.72,4985.0,93.8253,93.8342,93.7984,93.8253,4985.0
2019-05-15 12:30:00,104.71,104.78,104.7,104.78,2562.0,93.8163,93.879,93.8074,93.879,2562.0
2019-05-15 12:35:00,104.75,104.75,104.67,104.72,12333.0,93.8522,93.8522,93.7805,93.8253,12333.0
2019-05-15 12:40:00,104.75,104.75,104.71,104.73,11100.0,93.8522,93.8522,93.8163,93.8342,11100.0
2019-05-15 12:45:00,104.8,104.84,104.77,104.84,3921.0,93.897,93.9328,93.8701,93.9328,3921.0
2019-05-15 12:50:00,104.8,104.82,104.75,104.75,10234.0,93.897,93.9149,93.8522,93.8522,10234.0
2019-05-15 12:55:00,104.75,104.75,104.64,104.65,3599.0,93.8522,93.8522,93.7536,93.7626,3599.0
2019-05-15 13:00:00,104.71,104.74,104.7,104.74,2001.0,93.8163,93.8432,93.8074,93.8432,2001.0
2019-05-15 13:05:00,104.73,104.74,104.66,104.66,2277.0,93.8342,93.8432,93.7715,93.7715,2277.0
2019-05-15 13:10:00,104.7,104.72,104.69,104.7,428.0,93.8074,93.8253,93.7984,93.8074,428.0
2019-05-15 13:15:00,104.69,104.69,104.61,104.61,1288.0,93.7984,93.7984,93.7267,93.7267,1288.0
2019-05-15 13:20:00,104.64,104.64,104.55,104.55,4703.0,93.7536,93.7536,93.673,93.673,4703.0
2019-05-15 13:25:00,104.6,104.61,104.59,104.61,502.0,93.7178,93.7267,93.7088,93.7267,502.0
2019-05-15 13:30:00,104.61,104.69,104.61,104.69,1177.0,93.7267,93.7984,93.7267,93.7984,1177.0
2019-05-15 13:35:00,104.71,104.76,104.7,104.76,7847.0,93.8163,93.8611,93.8074,93.8611,7847.0
2019-05-15 13:40:00,104.75,104.75,104.69,104.7,1279.0,93.8522,93.8522,93.7984,93.8074,1279.0
2019-05-15 13:45:00,104.69,104.79,104.69,104.79,1650.0,93.7984,93.888,93.7984,93.888,1650.0
2019-05-15 13:50:00,104.79,104.79,104.75,104.77,6154.0,93.888,93.888,93.8522,93.8701,6154.0
2019-05-15 13:55:00,104.78,104.83,104.77,104.8,1423.0,93.879,93.9238,93.8701,93.897,1423.0
2019-05-15 14:00:00,104.81,104.86,104.81,104.85,4324.0,93.9059,93.9507,93.9059,93.9418,4324.0
2019-05-15 14:05:00,104.86,104.9,104.81,104.82,1806.0,93.9507,93.9865,93.9059,93.9149,1806.0
2019-05-15 14:10:00,104.84,104.87,104.82,104.87,4836.0,93.9328,93.9597,93.9149,93.9597,4836.0
2019-05-15 14:15:00,104.85,104.86,104.81,104.81,6903.0,93.9418,93.9507,93.9059,93.9059,6903.0
2019-05-15 14:20:00,104.87,104.88,104.84,104.88,2173.0,93.9597,93.9686,93.9328,93.9686,2173.0
2019-05-15 14:25:00,104.87,104.88,104.82,104.83,2270.0,93.9597,93.9686,93.9149,93.9238,2270.0
2019-05-15 14:30:00,104.85,104.86,104.84,104.86,6906.0,93.9418,93.9507,93.9328,93.9507,6906.0
2019-05-15 14:35:00,104.82,104.85,104.82,104.85,4345.0,93.9149,93.9418,93.9149,93.9418,4345.0
2019-05-15 14:40:00,104.86,104.88,104.85,104.86,1270.0,93.9507,93.9686,93.9418,93.9507,1270.0
2019-05-15 14:45:00,104.89,104.93,104.89,104.92,20284.0,93.9776,94.0134,93.9776,94.0045,20284.0
2019-05-15 14:50:00,104.93,104.94,104.79,104.8,8694.0,94.0134,94.0224,93.888,93.897,8694.0
2019-05-15 14:55:00,104.8,104.8,104.77,104.79,2393.0,93.897,93.897,93.8701,93.888,2393.0
2019-05-15 15:00:00,104.78,104.82,104.75,104.77,11705.0,93.879,93.9149,93.8522,93.8701,11705.0
2019-05-15 15:05:00,104.75,104.81,104.75,104.81,5554.0,93.8522,93.9059,93.8522,93.9059,5554.0
2019-05-15 15:10:00,104.81,104.84,104.79,104.82,6560.0,93.9059,93.9328,93.888,93.9149,6560.0
2019-05-15 15:15:00,104.83,104.85,104.81,104.84,9698.0,93.9238,93.9418,93.9059,93.9328,9698.0
2019-05-15 15:20:00,104.86,104.92,104.85,104.91,4059.0,93.9507,94.0045,93.9418,93.9955,4059.0
2019-05-15 15:25:00,104.93,104.95,104.91,104.93,10274.0,94.0134,94.0313,93.9955,94.0134,10274.0
2019-05-15 15:30:00,104.92,104.96,104.86,104.88,30742.0,94.0045,94.0403,93.9507,93.9686,30742.0
2019-05-15 15:35:00,104.88,104.92,104.81,104.85,10424.0,93.9686,94.0045,93.9059,93.9418,10424.0
2019-05-15 15:40:00,104.84,104.84,104.8,104.8,17973.0,93.9328,93.9328,93.897,93.897,17973.0
2019-05-15 15:45:00,104.78,104.8,104.73,104.73,10119.0,93.879,93.897,93.8342,93.8342,10119.0
2019-05-15 15:50:00,104.75,104.8,104.73,104.78,9367.0,93.8522,93.897,93.8342,93.879,9367.0
2019-05-15 15:55:00,104.79,104.79,104.66,104.68,47589.0,93.888,93.888,93.7715,93.7894,47589.0
2019-05-16 09:30:00,104.93,105.03,104.93,105.0,7779.0,94.0134,94.103,94.0134,94.0761,7779.0
2019-05-16 09:35:00,105.0,105.16,104.99,105.16,4101.0,94.0761,94.2195,94.0672,94.2195,4101.0
2019-05-16 09:40:00,105.21,105.31,105.21,105.3,1603.0,94.2643,94.3539,94.2643,94.3449,1603.0
2019-05-16 09:45:00,105.3,105.37,105.26,105.37,6718.0,94.3449,94.4077,94.3091,94.4077,6718.0
2019-05-16 09:50:00,105.42,105.49,105.41,105.44,6021.0,94.4524,94.5152,94.4435,94.4704,6021.0
2019-05-16 09:55:00,105.45,105.58,105.44,105.55,7220.0,94.4793,94.5958,94.4704,94.5689,7220.0
2019-05-16 10:00:00,105.56,105.56,105.52,105.52,7028.0,94.5779,94.5779,94.542,94.542,7028.0
2019-05-16 10:05:00,105.54,105.56,105.5,105.55,3894.0,94.56,94.5779,94.5241,94.5689,3894.0
2019-05-16 10:10:00,105.51,105.52,105.46,105.51,5408.0,94.5331,94.542,94.4883,94.5331,5408.0
2019-05-16 10:15:00,105.46,105.58,105.45,105.58,2898.0,94.4883,94.5958,94.4793,94.5958,2898.0
2019-05-16 10:20:00,105.61,105.62,105.6,105.62,2193.0,94.6227,94.6316,94.6137,94.6316,2193.0
2019-05-16 10:25:00,105.66,105.72,105.66,105.72,2377.0,94.6675,94.7212,94.6675,94.7212,2377.0
2019-05-16 10:30:00,105.74,105.75,105.61,105.66,7097.0,94.7392,94.7481,94.6227,94.6675,7097.0
2019-05-16 10:35:00,105.63,105.69,105.63,105.66,1267.0,94.6406,94.6944,94.6406,94.6675,1267.0
2019-05-16 10:40:00,105.68,105.74,105.67,105.71,2532.0,94.6854,94.7392,94.6764,94.7123,2532.0
2019-05-16 10:45:00,105.68,105.68,105.64,105.65,1320.0,94.6854,94.6854,94.6496,94.6585,1320.0
2019-05-16 10:50:00,105.66,105.74,105.64,105.74,8178.0,94.6675,94.7392,94.6496,94.7392,8178.0
2019-05-16 10:55:00,105.75,105.76,105.73,105.74,4703.0,94.7481,94.7571,94.7302,94.7392,4703.0
2019-05-16 11:00:00,105.74,105.79,105.69,105.69,7345.0,94.7392,94.784,94.6944,94.6944,7345.0
2019-05-16 11:05:00,105.67,105.72,105.65,105.68,1924.0,94.6764,94.7212,94.6585,94.6854,1924.0
2019-05-16 11:10:00,105.65,105.72,105.63,105.71,15816.0,94.6585,94.7212,94.6406,94.7123,15816.0
2019-05-16 11:15:00,105.74,105.77,105.73,105.77,6336.0,94.7392,94.766,94.7302,94.766,6336.0
2019-05-16 11:20:00,105.78,105.87,105.77,105.78,5392.0,94.775,94.8556,94.766,94.775,5392.0
2019-05-16 11:25:00,105.79,105.81,105.78,105.79,3815.0,94.784,94.8019,94.775,94.784,3815.0
2019-05-16 11:30:00,105.78,105.84,105.78,105.83,3815.0,94.775,94.8288,94.775,94.8198,3815.0
2019-05-16 11:35:00,105.85,105.88,105.82,105.86,3123.0,94.8377,94.8646,94.8108,94.8467,3123.0
2019-05-16 11:40:00,105.84,105.92,105.84,105.91,1874.0,94.8288,94.9004,94.8288,94.8915,1874.0
2019-05-16 11:45:00,105.9,105.9,105.83,105.83,1429.0,94.8825,94.8825,94.8198,94.8198,1429.0
2019-05-16 11:50:00,105.86,105.88,105.79,105.79,7385.0,94.8467,94.8646,94.784,94.784,7385.0
2019-05-16 11:55:00,105.81,105.87,105.8,105.84,2364.0,94.8019,94.8556,94.7929,94.8288,2364.0
2019-05-16 12:00:00,105.85,105.86,105.8,105.8,1165.0,94.8377,94.8467,94.7929,94.7929,1165.0
2019-05-16 12:05:00,105.82,105.82,105.8,105.81,655.0,94.8108,94.8108,94.7929,94.8019,655.0
2019-05-16 12:10:00,105.83,105.87,105.82,105.87,25693.0,94.8198,94.8556,94.8108,94.8556,25693.0
2019-05-16 12:15:00,105.9,105.98,105.89,105.97,2679.0,94.8825,94.9542,94.8736,94.9452,2679.0
2019-05-16 12:20:00,105.95,105.95,105.92,105.93,3369.0,94.9273,94.9273,94.9004,94.9094,3369.0
2019-05-16 12:25:00,105.9,105.92,105.86,105.87,1745.0,94.8825,94.9004,94.8467,94.8556,1745.0
2019-05-16 12:30:00,105.85,105.89,105.85,105.89,888.0,94.8377,94.8736,94.8377,94.8736,888.0
2019-05-16 12:35:00,105.87,105.87,105.81,105.83,1421.0,94.8556,94.8556,94.8019,94.8198,1421.0
2019-05-16 12:40:00,105.83,105.83,105.78,105.8,3510.0,94.8198,94.8198,94.775,94.7929,3510.0
2019-05-16 12:45:00,105.8,105.81,105.75,105.78,4815.0,94.7929,94.8019,94.7481,94.775,4815.0
2019-05-16 12:50:00,105.77,105.77,105.74,105.74,2510.0,94.766,94.766,94.7392,94.7392,2510.0
2019-05-16 12:55:00,105.78,105.79,105.76,105.77,2564.0,94.775,94.784,94.7571,94.766,2564.0
2019-05-16 13:00:00,105.78,105.82,105.69,105.7,3646.0,94.775,94.8108,94.6944,94.7033,3646.0
2019-05-16 13:05:00,105.7,105.77,105.68,105.77,800.0,94.7033,94.766,94.6854,94.766,800.0
2019-05-16 13:10:00,105.79,105.82,105.78,105.79,2087.0,94.784,94.8108,94.775,94.784,2087.0
2019-05-16 13:15:00,105.78,105.83,105.78,105.83,2752.0,94.775,94.8198,94.775,94.8198,2752.0
2019-05-16 13:20:00,105.82,105.84,105.77,105.77,2110.0,94.8108,94.8288,94.766,94.766,2110.0
2019-05-16 13:25:00,105.78,105.8,105.78,105.8,614.0,94.775,94.7929,94.775,94.7929,614.0
2019-05-16 13:30:00,105.74,105.78,105.73,105.75,113539.0,94.7392,94.775,94.7302,94.7481,113539.0
2019-05-16 13:35:00,105.75,105.75,105.7,105.7,2647.0,94.7481,94.7481,94.7033,94.7033,2647.0
2019-05-16 13:40:00,105.67,105.7,105.63,105.63,114416.0,94.6764,94.7033,94.6406,94.6406,114416.0
2019-05-16 13:45:00,105.65,105.66,105.57,105.62,12711.0,94.6585,94.6675,94.5868,94.6316,12711.0
2019-05-16 13:50:00,105.56,105.64,105.56,105.62,2892.0,94.5779,94.6496,94.5779,94.6316,2892.0
2019-05-16 13:55:00,105.6,105.66,105.59,105.65,2000.0,94.6137,94.6675,94.6048,94.6585,2000.0
2019-05-16 14:00:00,105.59,105.65,105.58,105.61,6814.0,94.6048,94.6585,94.5958,94.6227,6814.0
2019-05-16 14:05:00,105.63,105.66,105.62,105.62,1508.0,94.6406,94.6675,94.6316,94.6316,1508.0
2019-05-16 14:10:00,105.54,105.62,105.53,105.62,1776.0,94.56,94.6316,94.551,94.6316,1776.0
2019-05-16 14:15:00,105.65,105.7,105.63,105.68,4605.0,94.6585,94.7033,94.6406,94.6854,4605.0
2019-05-16 14:20:00,105.68,105.73,105.67,105.73,1230.0,94.6854,94.7302,94.6764,94.7302,1230.0
2019-05-16 14:25:00,105.73,105.8,105.72,105.8,7561.0,94.7302,94.7929,94.7212,94.7929,7561.0
2019-05-16 14:30:00,105.8,105.81,105.76,105.78,3139.0,94.7929,94.8019,94.7571,94.775,3139.0
2019-05-16 14:35:00,105.77,105.81,105.76,105.81,2552.0,94.766,94.8019,94.7571,94.8019,2552.0
2019-05-16 14:40:00,105.81,105.81,105.73,105.76,39508.0,94.8019,94.8019,94.7302,94.7571,39508.0
2019-05-16 14:45:00,105.76,105.79,105.73,105.73,500.0,94.7571,94.784,94.7302,94.7302,500.0
2019-05-16 14:50:00,105.73,105.74,105.59,105.59,3228.0,94.7302,94.7392,94.6048,94.6048,3228.0
2019-05-16 14:55:00,105.64,105.64,105.63,105.63,394.0,94.6496,94.6496,94.6406,94.6406,394.0
2019-05-16 15:00:00,105.63,105.63,105.57,105.62,5900.0,94.6406,94.6406,94.5868,94.6316,5900.0
2019-05-16 15:05:00,105.59,105.61,105.47,105.52,11882.0,94.6048,94.6227,94.4972,94.542,11882.0
2019-05-16 15:10:00,105.51,105.53,105.46,105.48,13250.0,94.5331,94.551,94.4883,94.5062,13250.0
2019-05-16 15:15:00,105.47,105.47,105.42,105.43,3391.0,94.4972,94.4972,94.4524,94.4614,3391.0
2019-05-16 15:20:00,105.48,105.5,105.43,105.5,750.0,94.5062,94.5241,94.4614,94.5241,750.0
2019-05-16 15:25:00,105.5,105.55,105.48,105.54,2405.0,94.5241,94.5689,94.5062,94.56,2405.0
2019-05-16 15:30:00,105.52,105.52,105.42,105.46,13903.0,94.542,94.542,94.4524,94.4883,13903.0
2019-05-16 15:35:00,105.48,105.49,105.36,105.36,11296.0,94.5062,94.5152,94.3987,94.3987,11296.0
2019-05-16 15:40:00,105.39,105.4,105.24,105.26,16687.0,94.4256,94.4345,94.2912,94.3091,16687.0
2019-05-16 15:45:00,105.27,105.33,105.26,105.29,4700.0,94.3181,94.3718,94.3091,94.336,4700.0
2019-05-16 15:50:00,105.33,105.36,105.25,105.34,10085.0,94.3718,94.3987,94.3001,94.3808,10085.0
2019-05-16 15:55:00,105.32,105.41,105.31,105.36,25903.0,94.3629,94.4435,94.3539,94.3987,25903.0
2019-05-17 09:30:00,104.58,104.81,104.58,104.75,11762.0,93.6998,93.9059,93.6998,93.8522,11762.0
2019-05-17 09:35:00,104.78,104.87,104.77,104.87,2030.0,93.879,93.9597,93.8701,93.9597,2030.0
2019-05-17 09:40:00,104.88,104.96,104.81,104.83,2624.0,93.9686,94.0403,93.9059,93.9238,2624.0
2019-05-17 09:45:00,104.87,104.92,104.84,104.86,10775.0,93.9597,94.0045,93.9328,93.9507,10775.0
2019-05-17 09:50:00,104.83,104.83,104.61,104.69,5171.0,93.9238,93.9238,93.7267,93.7984,5171.0
2019-05-17 09:55:00,104.65,104.74,104.64,104.74,1329.0,93.7626,93.8432,93.7536,93.8432,1329.0
2019-05-17 10:00:00,104.75,104.91,104.67,104.7,15407.0,93.8522,93.9955,93.7805,93.8074,15407.0
2019-05-17 10:05:00,104.7,104.79,104.68,104.78,3057.0,93.8074,93.888,93.7894,93.879,3057.0
2019-05-17 10:10:00,104.78,104.78,104.65,104.66,37368.0,93.879,93.879,93.7626,93.7715,37368.0
2019-05-17 10:15:00,104.69,104.85,104.69,104.82,12396.0,93.7984,93.9418,93.7984,93.9149,12396.0
2019-05-17 10:20:00,104.89,105.05,104.89,105.04,16816.0,93.9776,94.1209,93.9776,94.112,16816.0
2019-05-17 10:25:00,105.03,105.12,104.97,105.06,26205.0,94.103,94.1837,94.0493,94.1299,26205.0
2019-05-17 10:30:00,105.08,105.09,105.03,105.09,6556.0,94.1478,94.1568,94.103,94.1568,6556.0
2019-05-17 10:35:00,105.09,105.09,104.94,105.0,4174.0,94.1568,94.1568,94.0224,94.0761,4174.0
2019-05-17 10:40:00,105.01,105.13,105.01,105.11,11342.0,94.0851,94.1926,94.0851,94.1747,11342.0
2019-05-17 10:45:00,105.17,105.18,105.14,105.18,3704.0,94.2285,94.2374,94.2016,94.2374,3704.0
2019-05-17 10:50:00,105.24,105.4,105.24,105.39,7710.0,94.2912,94.4345,94.2912,94.4256,7710.0
2019-05-17 10:55:00,105.41,105.62,105.4,105.51,15783.0,94.4435,94.6316,94.4345,94.5331,15783.0
2019-05-17 11:00:00,105.59,105.59,105.55,105.55,6711.0,94.6048,94.6048,94.5689,94.5689,6711.0
2019-05-17 11:05:00,105.55,105.63,105.55,105.61,700.0,94.5689,94.6406,94.5689,94.6227,700.0
2019-05-17 11:10:00,105.68,105.69,105.63,105.63,1971.0,94.6854,94.6944,94.6406,94.6406,1971.0
2019-05-17 11:15:00,105.65,105.68,105.55,105.55,3928.0,94.6585,94.6854,94.5689,94.5689,3928.0
2019-05-17 11:20:00,105.56,105.56,105.51,105.56,801.0,94.5779,94.5779,94.5331,94.5779,801.0
2019-05-17 11:25:00,105.57,105.58,105.5,105.53,11865.0,94.5868,94.5958,94.5241,94.551,11865.0
2019-05-17 11:30:00,105.51,105.51,105.4,105.41,4880.0,94.5331,94.5331,94.4345,94.4435,4880.0
2019-05-17 11:35:00,105.42,105.43,105.38,105.39,1411.0,94.4524,94.4614,94.4166,94.4256,1411.0
2019-05-17 11:40:00,105.35,105.35,105.23,105.29,7631.0,94.3897,94.3897,94.2822,94.336,7631.0
2019-05-17 11:45:00,105.27,105.35,105.27,105.28,1646.0,94.3181,94.3897,94.3181,94.327,1646.0
2019-05-17 11:50:00,105.27,105.35,105.19,105.34,6126.0,94.3181,94.3897,94.2464,94.3808,6126.0
2019-05-17 11:55:00,105.35,105.35,105.25,105.31,912.0,94.3897,94.3897,94.3001,94.3539,912.0
2019-05-17 12:00:00,105.31,105.32,105.22,105.23,4057.0,94.3539,94.3629,94.2733,94.2822,4057.0
2019-05-17 12:05:00,105.22,105.23,105.07,105.16,11065.0,94.2733,94.2822,94.1389,94.2195,11065.0
2019-05-17 12:10:00,105.12,105.16,105.08,105.09,5737.0,94.1837,94.2195,94.1478,94.1568,5737.0
2019-05-17 12:15:00,105.05,105.17,105.04,105.15,15562.0,94.1209,94.2285,94.112,94.2105,15562.0
2019-05-17 12:20:00,105.15,105.19,105.12,105.17,3493.0,94.2105,94.2464,94.1837,94.2285,3493.0
2019-05-17 12:25:00,105.16,105.18,105.1,105.1,10582.0,94.2195,94.2374,94.1657,94.1657,10582.0
2019-05-17 12:30:00,105.1,105.1,105.03,105.05,1939.0,94.1657,94.1657,94.103,94.1209,1939.0
2019-05-17 12:35:00,105.11,105.13,105.05,105.13,1134.0,94.1747,94.1926,94.1209,94.1926,1134.0
2019-05-17 12:40:00,105.17,105.27,105.17,105.26,5886.0,94.2285,94.3181,94.2285,94.3091,5886.0
2019-05-17 12:45:00,105.26,105.28,105.22,105.28,5411.0,94.3091,94.327,94.2733,94.327,5411.0
2019-05-17 12:50:00,105.22,105.29,105.22,105.29,2236.0,94.2733,94.336,94.2733,94.336,2236.0
2019-05-17 12:55:00,105.29,105.29,105.23,105.24,3446.0,94.336,94.336,94.2822,94.2912,3446.0
2019-05-17 13:00:00,105.24,105.28,105.22,105.25,1600.0,94.2912,94.327,94.2733,94.3001,1600.0
2019-05-17 13:05:00,105.26,105.35,105.26,105.34,2809.0,94.3091,94.3897,94.3091,94.3808,2809.0
2019-05-17 13:10:00,105.37,105.4,105.34,105.34,2238.0,94.4077,94.4345,94.3808,94.3808,2238.0
2019-05-17 13:15:00,105.36,105.43,105.36,105.38,4779.0,94.3987,94.4614,94.3987,94.4166,4779.0
2019-05-17 13:20:00,105.39,105.41,105.38,105.39,3299.0,94.4256,94.4435,94.4166,94.4256,3299.0
2019-05-17 13:25:00,105.38,105.4,105.34,105.35,1366.0,94.4166,94.4345,94.3808,94.3897,1366.0
2019-05-17 13:30:00,105.25,105.33,105.23,105.33,2919.0,94.3001,94.3718,94.2822,94.3718,2919.0
2019-05-17 13:35:00,105.36,105.38,105.35,105.35,1754.0,94.3987,94.4166,94.3897,94.3897,1754.0
2019-05-17 13:40:00,105.39,105.4,105.26,105.3,3968.0,94.4256,94.4345,94.3091,94.3449,3968.0
2019-05-17 13:45:00,105.31,105.36,105.27,105.33,3430.0,94.3539,94.3987,94.3181,94.3718,3430.0
2019-05-17 13:50:00,105.31,105.31,105.3,105.3,570.0,94.3539,94.3539,94.3449,94.3449,570.0
2019-05-17 13:55:00,105.32,105.34,105.3,105.34,2373.0,94.3629,94.3808,94.3449,94.3808,2373.0
2019-05-17 14:00:00,105.3,105.32,105.29,105.29,1510.0,94.3449,94.3629,94.336,94.336,1510.0
2019-05-17 14:05:00,105.31,105.32,105.24,105.28,2974.0,94.3539,94.3629,94.2912,94.327,2974.0
2019-05-17 14:10:00,105.25,105.26,105.19,105.24,982.0,94.3001,94.3091,94.2464,94.2912,982.0
2019-05-17 14:15:00,105.21,105.24,105.2,105.24,2227.0,94.2643,94.2912,94.2553,94.2912,2227.0
2019-05-17 14:20:00,105.23,105.26,105.21,105.25,1432.0,94.2822,94.3091,94.2643,94.3001,1432.0
2019-05-17 14:25:00,105.23,105.23,105.19,105.2,3399.0,94.2822,94.2822,94.2464,94.2553,3399.0
2019-05-17 14:30:00,105.21,105.21,105.16,105.16,7583.0,94.2643,94.2643,94.2195,94.2195,7583.0
2019-05-17 14:35:00,105.17,105.24,105.16,105.22,1303.0,94.2285,94.2912,94.2195,94.2733,1303.0
2019-05-17 14:40:00,105.2,105.21,105.15,105.2,4778.0,94.2553,94.2643,94.2105,94.2553,4778.0
2019-05-17 14:45:00,105.22,105.24,105.19,105.24,3234.0,94.2733,94.2912,94.2464,94.2912,3234.0
2019-05-17 14:50:00,105.26,105.28,105.25,105.25,4156.0,94.3091,94.327,94.3001,94.3001,4156.0
2019-05-17 14:55:00,105.24,105.25,105.24,105.25,465.0,94.2912,94.3001,94.2912,94.3001,465.0
2019-05-17 15:00:00,105.27,105.29,104.96,104.96,19529.0,94.3181,94.336,94.0403,94.0403,19529.0
2019-05-17 15:05:00,104.97,104.97,104.78,104.8,18929.0,94.0493,94.0493,93.879,93.897,18929.0
2019-05-17 15:10:00,104.78,104.84,104.71,104.84,22989.0,93.879,93.9328,93.8163,93.9328,22989.0
2019-05-17 15:15:00,104.81,104.83,104.71,104.76,24252.0,93.9059,93.9238,93.8163,93.8611,24252.0
2019-05-17 15:20:00,104.75,104.88,104.73,104.82,8210.0,93.8522,93.9686,93.8342,93.9149,8210.0
2019-05-17 15:25:00,104.82,104.92,104.79,104.91,8243.0,93.9149,94.0045,93.888,93.9955,8243.0
2019-05-17 15:30:00,104.87,104.87,104.73,104.8,10054.0,93.9597,93.9597,93.8342,93.897,10054.0
2019-05-17 15:35:00,104.77,104.87,104.74,104.74,7386.0,93.8701,93.9597,93.8432,93.8432,7386.0
2019-05-17 15:40:00,104.71,104.86,104.58,104.78,23605.0,93.8163,93.9507,93.6998,93.879,23605.0
2019-05-17 15:45:00,104.77,104.78,104.64,104.72,33124.0,93.8701,93.879,93.7536,93.8253,33124.0
2019-05-17 15:50:00,104.71,104.82,104.66,104.75,37199.0,93.8163,93.9149,93.7715,93.8522,37199.0
2019-05-17 15:55:00,104.73,104.86,104.69,104.7,37740.0,93.8342,93.9507,93.7984,93.8074,37740.0
2019-05-20 09:30:00,104.15,104.17,104.04,104.16,11415.0,93.3146,93.3325,93.216,93.3235,11415.0
2019-05-20 09:35:00,104.12,104.12,103.83,103.97,11132.0,93.2877,93.2877,93.0279,93.1533,11132.0
2019-05-20 09:40:00,103.94,104.07,103.93,104.07,2043.0,93.1264,93.2429,93.1175,93.2429,2043.0
2019-05-20 09:45:00,104.25,104.26,104.08,104.08,1524.0,93.4042,93.4131,93.2519,93.2519,1524.0
2019-05-20 09:50:00,104.04,104.05,103.92,104.0,2151.0,93.216,93.225,93.1085,93.1802,2151.0
2019-05-20 09:55:00,104.16,104.3,104.15,104.29,1735.0,93.3235,93.449,93.3146,93.44,1735.0
2019-05-20 10:00:00,104.19,104.19,104.13,104.15,1228.0,93.3504,93.3504,93.2967,93.3146,1228.0
2019-05-20 10:05:00,104.19,104.23,104.17,104.23,1900.0,93.3504,93.3863,93.3325,93.3863,1900.0
2019-05-20 10:10:00,104.27,104.28,104.19,104.23,3110.0,93.4221,93.4311,93.3504,93.3863,3110.0
2019-05-20 10:15:00,104.24,104.27,104.19,104.26,6226.0,93.3952,93.4221,93.3504,93.4131,6226.0
2019-05-20 10:20:00,104.24,104.35,104.21,104.33,2698.0,93.3952,93.4938,93.3683,93.4758,2698.0
2019-05-20 10:25:00,104.39,104.41,104.35,104.37,7556.0,93.5296,93.5475,93.4938,93.5117,7556.0
2019-05-20 10:30:00,104.36,104.5,104.31,104.48,2443.0,93.5027,93.6282,93.4579,93.6102,2443.0
2019-05-20 10:35:00,104.53,104.53,104.47,104.5,2678.0,93.655,93.655,93.6013,93.6282,2678.0
2019-05-20 10:40:00,104.46,104.52,104.41,104.41,4264.0,93.5923,93.6461,93.5475,93.5475,4264.0
2019-05-20 10:45:00,104.44,104.44,104.33,104.33,7186.0,93.5744,93.5744,93.4758,93.4758,7186.0
2019-05-20 10:50:00,104.32,104.36,104.3,104.33,8290.0,93.4669,93.5027,93.449,93.4758,8290.0
2019-05-20 10:55:00,104.33,104.49,104.33,104.47,4095.0,93.4758,93.6192,93.4758,93.6013,4095.0
2019-05-20 11:00:00,104.51,104.52,104.3,104.3,5176.0,93.6371,93.6461,93.449,93.449,5176.0
2019-05-20 11:05:00,104.3,104.32,104.26,104.28,6738.0,93.449,93.4669,93.4131,93.4311,6738.0
2019-05-20 11:10:00,104.31,104.4,104.31,104.32,4482.0,93.4579,93.5386,93.4579,93.4669,4482.0
2019-05-20 11:15:00,104.29,104.29,104.25,104.26,2250.0,93.44,93.44,93.4042,93.4131,2250.0
2019-05-20 11:20:00,104.21,104.28,104.18,104.28,4706.0,93.3683,93.4311,93.3415,93.4311,4706.0
2019-05-20 11:25:00,104.26,104.37,104.26,104.33,2543.0,93.4131,93.5117,93.4131,93.4758,2543.0
2019-05-20 11:30:00,104.36,104.43,104.33,104.42,5352.0,93.5027,93.5654,93.4758,93.5565,5352.0
2019-05-20 11:35:00,104.27,104.27,104.17,104.19,2727.0,93.4221,93.4221,93.3325,93.3504,2727.0
2019-05-20 11:40:00,104.2,104.25,104.19,104.25,618.0,93.3594,93.4042,93.3504,93.4042,618.0
2019-05-20 11:45:00,104.29,104.37,104.29,104.36,8105.0,93.44,93.5117,93.44,93.5027,8105.0
2019-05-20 11:50:00,104.36,104.39,104.29,104.3,2874.0,93.5027,93.5296,93.44,93.449,2874.0
2019-05-20 11:55:00,104.31,104.33,104.23,104.28,4089.0,93.4579,93.4758,93.3863,93.4311,4089.0
2019-05-20 12:00:00,104.31,104.32,104.27,104.29,2685.0,93.4579,93.4669,93.4221,93.44,2685.0
2019-05-20 12:05:00,104.34,104.36,104.34,104.35,502.0,93.4848,93.5027,93.4848,93.4938,502.0
2019-05-20 12:10:00,104.38,104.44,104.38,104.42,2477.0,93.5206,93.5744,93.5206,93.5565,2477.0
2019-05-20 12:15:00,104.46,104.46,104.42,104.44,1854.0,93.5923,93.5923,93.5565,93.5744,1854.0
2019-05-20 12:20:00,104.43,104.46,104.4,104.41,3615.0,93.5654,93.5923,93.5386,93.5475,3615.0
2019-05-20 12:25:00,104.4,104.42,104.4,104.42,531.0,93.5386,93.5565,93.5386,93.5565,531.0
2019-05-20 12:30:00,104.27,104.28,104.19,104.21,16763.0,93.4221,93.4311,93.3504,93.3683,16763.0
2019-05-20 12:35:00,104.31,104.36,104.31,104.36,2892.0,93.4579,93.5027,93.4579,93.5027,2892.0
2019-05-20 12:40:00,104.34,104.35,104.28,104.29,4690.0,93.4848,93.4938,93.4311,93.44,4690.0
2019-05-20 12:45:00,104.28,104.3,104.26,104.27,3522.0,93.4311,93.449,93.4131,93.4221,3522.0
2019-05-20 12:50:00,104.29,104.35,104.24,104.24,2197.0,93.44,93.4938,93.3952,93.3952,2197.0
2019-05-20 12:55:00,104.24,104.25,104.18,104.19,1693.0,93.3952,93.4042,93.3415,93.3504,1693.0
2019-05-20 13:00:00,104.15,104.2,104.14,104.14,1927.0,93.3146,93.3594,93.3056,93.3056,1927.0
2019-05-20 13:05:00,104.14,104.18,104.14,104.16,6167.0,93.3056,93.3415,93.3056,93.3235,6167.0
2019-05-20 13:10:00,104.17,104.21,104.17,104.21,1744.0,93.3325,93.3683,93.3325,93.3683,1744.0
2019-05-20 13:15:00,104.21,104.26,104.21,104.23,1356.0,93.3683,93.4131,93.3683,93.3863,1356.0
2019-05-20 13:20:00,104.25,104.25,104.19,104.2,747.0,93.4042,93.4042,93.3504,93.3594,747.0
2019-05-20 13:25:00,104.22,104.26,104.19,104.26,1960.0,93.3773,93.4131,93.3504,93.4131,1960.0
2019-05-20 13:30:00,104.22,104.29,104.22,104.26,4989.0,93.3773,93.44,93.3773,93.4131,4989.0
2019-05-20 13:35:00,104.27,104.34,104.25,104.29,1960.0,93.4221,93.4848,93.4042,93.44,1960.0
2019-05-20 13:40:00,104.3,104.31,104.28,104.28,699.0,93.449,93.4579,93.4311,93.4311,699.0
2019-05-20 13:45:00,104.3,104.32,104.25,104.32,4432.0,93.449,93.4669,93.4042,93.4669,4432.0
2019-05-20 13:50:00,104.28,104.28,104.26,104.26,680.0,93.4311,93.4311,93.4131,93.4131,680.0
2019-05-20 13:55:00,104.22,104.26,104.2,104.26,1279.0,93.3773,93.4131,93.3594,93.4131,1279.0
2019-05-20 14:00:00,104.27,104.28,104.17,104.18,2616.0,93.4221,93.4311,93.3325,93.3415,2616.0
2019-05-20 14:05:00,104.17,104.21,104.17,104.18,873.0,93.3325,93.3683,93.3325,93.3415,873.0
2019-05-20 14:10:00,104.23,104.24,104.21,104.21,1594.0,93.3863,93.3952,93.3683,93.3683,1594.0
2019-05-20 14:15:00,104.16,104.19,104.15,104.19,912.0,93.3235,93.3504,93.3146,93.3504,912.0
2019-05-20 14:20:00,104.17,104.18,104.12,104.13,3367.0,93.3325,93.3415,93.2877,93.2967,3367.0
2019-05-20 14:25:00,104.15,104.15,104.12,104.13,2328.0,93.3146,93.3146,93.2877,93.2967,2328.0
2019-05-20 14:30:00,104.14,104.15,104.13,104.14,2819.0,93.3056,93.3146,93.2967,93.3056,2819.0
2019-05-20 14:35:00,104.11,104.12,103.96,103.97,7687.0,93.2787,93.2877,93.1443,93.1533,7687.0
2019-05-20 14:40:00,103.99,104.08,103.98,104.04,1131.0,93.1712,93.2519,93.1623,93.216,1131.0
2019-05-20 14:45:00,103.98,104.02,103.91,103.94,3725.0,93.1623,93.1981,93.0995,93.1264,3725.0
2019-05-20 14:50:00,103.95,103.97,103.89,103.95,6491.0,93.1354,93.1533,93.0816,93.1354,6491.0
2019-05-20 14:55:00,103.92,103.95,103.91,103.95,5048.0,93.1085,93.1354,93.0995,93.1354,5048.0
2019-05-20 15:00:00,103.96,103.98,103.9,103.91,5478.0,93.1443,93.1623,93.0906,93.0995,5478.0
2019-05-20 15:05:00,103.89,103.92,103.85,103.85,7023.0,93.0816,93.1085,93.0458,93.0458,7023.0
2019-05-20 15:10:00,103.85,103.85,103.74,103.8,13509.0,93.0458,93.0458,92.9472,93.001,13509.0
2019-05-20 15:15:00,103.81,103.9,103.79,103.9,9010.0,93.0099,93.0906,92.992,93.0906,9010.0
2019-05-20 15:20:00,103.89,103.92,103.83,103.87,3311.0,93.0816,93.1085,93.0279,93.0637,3311.0
2019-05-20 15:25:00,103.83,103.94,103.81,103.93,14261.0,93.0279,93.1264,93.0099,93.1175,14261.0
2019-05-20 15:30:00,103.9,103.97,103.89,103.93,9946.0,93.0906,93.1533,93.0816,93.1175,9946.0
2019-05-20 15:35:00,103.95,104.08,103.95,104.06,9021.0,93.1354,93.2519,93.1354,93.2339,9021.0
2019-05-20 15:40:00,104.06,104.06,104.0,104.0,3869.0,93.2339,93.2339,93.1802,93.1802,3869.0
2019-05-20 15:45:00,104.05,104.07,104.01,104.01,4969.0,93.225,93.2429,93.1891,93.1891,4969.0
2019-05-20 15:50:00,104.02,104.11,104.0,104.1,13308.0,93.1981,93.2787,93.1802,93.2698,13308.0
2019-05-20 15:55:00,104.09,104.12,104.06,104.1,28595.0,93.2608,93.2877,93.2339,93.2698,28595.0
2019-05-21 09:30:00,104.67,104.79,104.64,104.75,21393.0,93.7805,93.888,93.7536,93.8522,21393.0
2019-05-21 09:35:00,104.8,104.86,104.77,104.82,23038.0,93.897,93.9507,93.8701,93.9149,23038.0
2019-05-21 09:40:00,104.8,104.89,104.78,104.78,7211.0,93.897,93.9776,93.879,93.879,7211.0
2019-05-21 09:45:00,104.76,104.91,104.72,104.88,5937.0,93.8611,93.9955,93.8253,93.9686,5937.0
2019-05-21 09:50:00,104.86,104.86,104.74,104.8,4461.0,93.9507,93.9507,93.8432,93.897,4461.0
2019-05-21 09:55:00,104.78,104.85,104.77,104.84,2213.0,93.879,93.9418,93.8701,93.9328,2213.0
2019-05-21 10:00:00,104.81,104.92,104.81,104.91,3907.0,93.9059,94.0045,93.9059,93.9955,3907.0
2019-05-21 10:05:00,104.89,104.96,104.88,104.91,4265.0,93.9776,94.0403,93.9686,93.9955,4265.0
2019-05-21 10:10:00,104.95,104.95,104.85,104.88,8752.0,94.0313,94.0313,93.9418,93.9686,8752.0
2019-05-21 10:15:00,104.94,105.0,104.94,105.0,5467.0,94.0224,94.0761,94.0224,94.0761,5467.0
2019-05-21 10:20:00,105.01,105.01,104.96,104.98,1764.0,94.0851,94.0851,94.0403,94.0582,1764.0
2019-05-21 10:25:00,104.97,104.98,104.93,104.97,1688.0,94.0493,94.0582,94.0134,94.0493,1688.0
2019-05-21 10:30:00,104.97,105.01,104.96,105.01,1128.0,94.0493,94.0851,94.0403,94.0851,1128.0
2019-05-21 10:35:00,105.05,105.07,105.0,105.03,2812.0,94.1209,94.1389,94.0761,94.103,2812.0
2019-05-21 10:40:00,105.05,105.13,105.02,105.13,6393.0,94.1209,94.1926,94.0941,94.1926,6393.0
2019-05-21 10:45:00,105.16,105.17,105.13,105.14,3706.0,94.2195,94.2285,94.1926,94.2016,3706.0
2019-05-21 10:50:00,105.15,105.27,105.14,105.24,6100.0,94.2105,94.3181,94.2016,94.2912,6100.0
2019-05-21 10:55:00,105.24,105.32,105.23,105.24,8256.0,94.2912,94.3629,94.2822,94.2912,8256.0
2019-05-21 11:00:00,105.26,105.27,105.1,105.1,14651.0,94.3091,94.3181,94.1657,94.1657,14651.0
2019-05-21 11:05:00,105.12,105.22,105.12,105.22,9137.0,94.1837,94.2733,94.1837,94.2733,9137.0
2019-05-21 11:10:00,105.21,105.22,105.16,105.21,11433.0,94.2643,94.2733,94.2195,94.2643,11433.0
2019-05-21 11:15:00,105.21,105.22,105.18,105.19,3368.0,94.2643,94.2733,94.2374,94.2464,3368.0
2019-05-21 11:20:00,105.14,105.21,105.14,105.21,1618.0,94.2016,94.2643,94.2016,94.2643,1618.0
2019-05-21 11:25:00,105.2,105.23,105.17,105.17,2357.0,94.2553,94.2822,94.2285,94.2285,2357.0
2019-05-21 11:30:00,105.15,105.19,105.14,105.15,3881.0,94.2105,94.2464,94.2016,94.2105,3881.0
2019-05-21 11:35:00,105.13,105.17,105.11,105.15,2729.0,94.1926,94.2285,94.1747,94.2105,2729.0
2019-05-21 11:40:00,105.14,105.14,105.08,105.13,1015.0,94.2016,94.2016,94.1478,94.1926,1015.0
2019-05-21 11:45:00,105.12,105.13,105.07,105.07,1441.0,94.1837,94.1926,94.1389,94.1389,1441.0
2019-05-21 11:50:00,105.08,105.08,104.97,105.02,6366.0,94.1478,94.1478,94.0493,94.0941,6366.0
2019-05-21 11:55:00,104.99,105.08,104.99,105.05,21174.0,94.0672,94.1478,94.0672,94.1209,21174.0
2019-05-21 12:00:00,105.06,105.14,105.04,105.06,20115.0,94.1299,94.2016,94.112,94.1299,20115.0
2019-05-21 12:05:00,105.07,105.1,105.07,105.09,530.0,94.1389,94.1657,94.1389,94.1568,530.0
2019-05-21 12:10:00,105.11,105.16,105.09,105.16,1037.0,94.1747,94.2195,94.1568,94.2195,1037.0
2019-05-21 12:15:00,105.12,105.13,105.09,105.09,1625.0,94.1837,94.1926,94.1568,94.1568,1625.0
2019-05-21 12:20:00,105.11,105.11,105.11,105.11,600.0,94.1747,94.1747,94.1747,94.1747,600.0
2019-05-21 12:25:00,105.12,105.12,105.11,105.11,770.0,94.1837,94.1837,94.1747,94.1747,770.0
2019-05-21 12:30:00,105.14,105.15,105.13,105.13,287.0,94.2016,94.2105,94.1926,94.1926,287.0
2019-05-21 12:35:00,105.11,105.11,105.08,105.08,4069.0,94.1747,94.1747,94.1478,94.1478,4069.0
2019-05-21 12:40:00,105.11,105.15,105.11,105.14,708.0,94.1747,94.2105,94.1747,94.2016,708.0
2019-05-21 12:45:00,105.15,105.16,105.11,105.14,1338.0,94.2105,94.2195,94.1747,94.2016,1338.0
2019-05-21 12:50:00,105.18,105.19,105.16,105.16,5993.0,94.2374,94.2464,94.2195,94.2195,5993.0
2019-05-21 12:55:00,105.17,105.2,105.16,105.19,2067.0,94.2285,94.2553,94.2195,94.2464,2067.0
2019-05-21 13:00:00,105.2,105.22,105.19,105.22,3555.0,94.2553,94.2733,94.2464,94.2733,3555.0
2019-05-21 13:05:00,105.2,105.21,105.16,105.16,1862.0,94.2553,94.2643,94.2195,94.2195,1862.0
2019-05-21 13:10:00,105.16,105.19,105.16,105.19,1481.0,94.2195,94.2464,94.2195,94.2464,1481.0
2019-05-21 13:15:00,105.16,105.17,105.16,105.17,400.0,94.2195,94.2285,94.2195,94.2285,400.0
2019-05-21 13:20:00,105.17,105.23,105.17,105.21,922.0,94.2285,94.2822,94.2285,94.2643,922.0
2019-05-21 13:25:00,105.19,105.2,105.17,105.17,1778.0,94.2464,94.2553,94.2285,94.2285,1778.0
2019-05-21 13:30:00,105.19,105.19,105.18,105.19,1509.0,94.2464,94.2464,94.2374,94.2464,1509.0
2019-05-21 13:35:00,105.19,105.19,105.17,105.19,1580.0,94.2464,94.2464,94.2285,94.2464,1580.0
2019-05-21 13:40:00,105.18,105.19,105.18,105.19,1180.0,94.2374,94.2464,94.2374,94.2464,1180.0
2019-05-21 13:45:00,105.24,105.24,105.23,105.23,685.0,94.2912,94.2912,94.2822,94.2822,685.0
2019-05-21 13:50:00,105.23,105.23,105.22,105.23,1428.0,94.2822,94.2822,94.2733,94.2822,1428.0
2019-05-21 13:55:00,105.22,105.24,105.21,105.24,1712.0,94.2733,94.2912,94.2643,94.2912,1712.0
2019-05-21 14:00:00,105.25,105.26,105.24,105.25,4050.0,94.3001,94.3091,94.2912,94.3001,4050.0
2019-05-21 14:05:00,105.24,105.26,105.22,105.22,2563.0,94.2912,94.3091,94.2733,94.2733,2563.0
2019-05-21 14:10:00,105.23,105.23,105.21,105.22,431.0,94.2822,94.2822,94.2643,94.2733,431.0
2019-05-21 14:15:00,105.25,105.26,105.23,105.25,1577.0,94.3001,94.3091,94.2822,94.3001,1577.0
2019-05-21 14:20:00,105.24,105.26,105.23,105.26,1374.0,94.2912,94.3091,94.2822,94.3091,1374.0
2019-05-21 14:25:00,105.27,105.29,105.26,105.29,7425.0,94.3181,94.336,94.3091,94.336,7425.0
2019-05-21 14:30:00,105.31,105.32,105.28,105.28,4962.0,94.3539,94.3629,94.327,94.327,4962.0
2019-05-21 14:35:00,105.28,105.29,105.26,105.29,1874.0,94.327,94.336,94.3091,94.336,1874.0
2019-05-21 14:40:00,105.29,105.3,105.28,105.3,696.0,94.336,94.3449,94.327,94.3449,696.0
2019-05-21 14:45:00,105.32,105.32,105.31,105.32,889.0,94.3629,94.3629,94.3539,94.3629,889.0
2019-05-21 14:50:00,105.29,105.29,105.22,105.22,5158.0,94.336,94.336,94.2733,94.2733,5158.0
2019-05-21 14:55:00,105.23,105.24,105.21,105.21,13920.0,94.2822,94.2912,94.2643,94.2643,13920.0
2019-05-21 15:00:00,105.22,105.22,105.17,105.17,5571.0,94.2733,94.2733,94.2285,94.2285,5571.0
2019-05-21 15:05:00,105.21,105.23,105.2,105.21,2545.0,94.2643,94.2822,94.2553,94.2643,2545.0
2019-05-21 15:10:00,105.22,105.23,105.2,105.22,1828.0,94.2733,94.2822,94.2553,94.2733,1828.0
2019-05-21 15:15:00,105.21,105.21,105.17,105.2,4672.0,94.2643,94.2643,94.2285,94.2553,4672.0
2019-05-21 15:20:00,105.21,105.22,105.16,105.16,2619.0,94.2643,94.2733,94.2195,94.2195,2619.0
2019-05-21 15:25:00,105.18,105.25,105.17,105.24,2469.0,94.2374,94.3001,94.2285,94.2912,2469.0
2019-05-21 15:30:00,105.28,105.31,105.25,105.25,10883.0,94.327,94.3539,94.3001,94.3001,10883.0
2019-05-21 15:35:00,105.28,105.29,105.25,105.29,9028.0,94.327,94.336,94.3001,94.336,9028.0
2019-05-21 15:40:00,105.26,105.26,105.17,105.18,5873.0,94.3091,94.3091,94.2285,94.2374,5873.0
2019-05-21 15:45:00,105.16,105.22,105.15,105.22,4798.0,94.2195,94.2733,94.2105,94.2733,4798.0
2019-05-21 15:50:00,105.2,105.21,105.15,105.15,2683.0,94.2553,94.2643,94.2105,94.2105,2683.0
2019-05-21 15:55:00,105.14,105.2,105.13,105.16,18220.0,94.2016,94.2553,94.1926,94.2195,18220.0
2019-05-22 09:30:00,104.85,104.86,104.77,104.85,11645.0,93.9418,93.9507,93.8701,93.9418,11645.0
2019-05-22 09:35:00,104.88,104.88,104.77,104.77,27730.0,93.9686,93.9686,93.8701,93.8701,27730.0
2019-05-22 09:40:00,104.82,104.82,104.7,104.78,4964.0,93.9149,93.9149,93.8074,93.879,4964.0
2019-05-22 09:45:00,104.75,104.75,104.74,104.74,401.0,93.8522,93.8522,93.8432,93.8432,401.0
2019-05-22 09:50:00,104.79,104.9,104.77,104.9,4349.0,93.888,93.9865,93.8701,93.9865,4349.0
2019-05-22 09:55:00,104.89,104.94,104.89,104.93,3059.0,93.9776,94.0224,93.9776,94.0134,3059.0
2019-05-22 10:00:00,104.94,104.96,104.84,104.86,2764.0,94.0224,94.0403,93.9328,93.9507,2764.0
2019-05-22 10:05:00,104.85,104.86,104.79,104.8,2463.0,93.9418,93.9507,93.888,93.897,2463.0
2019-05-22 10:10:00,104.8,104.8,104.74,104.74,2862.0,93.897,93.897,93.8432,93.8432,2862.0
2019-05-22 10:15:00,104.81,105.06,104.8,104.87,40652.0,93.9059,94.1299,93.897,93.9597,40652.0
2019-05-22 10:20:00,104.87,104.97,104.84,104.96,2818.0,93.9597,94.0493,93.9328,94.0403,2818.0
2019-05-22 10:25:00,104.96,104.98,104.91,104.93,9487.0,94.0403,94.0582,93.9955,94.0134,9487.0
2019-05-22 10:30:00,104.9,104.9,104.83,104.83,2689.0,93.9865,93.9865,93.9238,93.9238,2689.0
2019-05-22 10:35:00,104.85,104.85,104.72,104.76,7972.0,93.9418,93.9418,93.8253,93.8611,7972.0
2019-05-22 10:40:00,104.74,104.75,104.69,104.71,10846.0,93.8432,93.8522,93.7984,93.8163,10846.0
2019-05-22 10:45:00,104.73,104.76,104.72,104.74,2896.0,93.8342,93.8611,93.8253,93.8432,2896.0
2019-05-22 10:50:00,104.78,104.78,104.77,104.77,2600.0,93.879,93.879,93.8701,93.8701,2600.0
2019-05-22 10:55:00,104.73,104.74,104.65,104.65,2471.0,93.8342,93.8432,93.7626,93.7626,2471.0
2019-05-22 11:00:00,104.64,104.64,104.59,104.59,539.0,93.7536,93.7536,93.7088,93.7088,539.0
2019-05-22 11:05:00,104.64,104.64,104.6,104.62,1988.0,93.7536,93.7536,93.7178,93.7357,1988.0
2019-05-22 11:10:00,104.59,104.66,104.59,104.66,3186.0,93.7088,93.7715,93.7088,93.7715,3186.0
2019-05-22 11:15:00,104.71,104.76,104.71,104.76,850.0,93.8163,93.8611,93.8163,93.8611,850.0
2019-05-22 11:20:00,104.71,104.71,104.71,104.71,300.0,93.8163,93.8163,93.8163,93.8163,300.0
2019-05-22 11:25:00,104.77,104.79,104.76,104.79,568.0,93.8701,93.888,93.8611,93.888,568.0
2019-05-22 11:30:00,104.92,104.93,104.78,104.79,2328.0,94.0045,94.0134,93.879,93.888,2328.0
2019-05-22 11:35:00,104.76,104.76,104.72,104.75,1564.0,93.8611,93.8611,93.8253,93.8522,1564.0
2019-05-22 11:40:00,104.72,104.77,104.72,104.76,3236.0,93.8253,93.8701,93.8253,93.8611,3236.0
2019-05-22 11:45:00,104.77,104.77,104.73,104.76,1353.0,93.8701,93.8701,93.8342,93.8611,1353.0
2019-05-22 11:50:00,104.8,104.82,104.7,104.73,5300.0,93.897,93.9149,93.8074,93.8342,5300.0
2019-05-22 11:55:00,104.75,104.8,104.74,104.79,107461.0,93.8522,93.897,93.8432,93.888,107461.0
2019-05-22 12:00:00,104.79,104.82,104.77,104.77,6489.0,93.888,93.9149,93.8701,93.8701,6489.0
2019-05-22 12:05:00,104.75,104.77,104.72,104.75,3606.0,93.8522,93.8701,93.8253,93.8522,3606.0
2019-05-22 12:10:00,104.73,104.73,104.67,104.67,699.0,93.8342,93.8342,93.7805,93.7805,699.0
2019-05-22 12:15:00,104.68,104.74,104.68,104.73,1400.0,93.7894,93.8432,93.7894,93.8342,1400.0
2019-05-22 12:20:00,104.73,104.76,104.72,104.72,2654.0,93.8342,93.8611,93.8253,93.8253,2654.0
2019-05-22 12:25:00,104.68,104.69,104.66,104.68,6764.0,93.7894,93.7984,93.7715,93.7894,6764.0
2019-05-22 12:30:00,104.66,104.69,104.59,104.63,4336.0,93.7715,93.7984,93.7088,93.7446,4336.0
2019-05-22 12:35:00,104.61,104.68,104.61,104.68,3391.0,93.7267,93.7894,93.7267,93.7894,3391.0
2019-05-22 12:40:00,104.65,104.65,104.6,104.6,101057.0,93.7626,93.7626,93.7178,93.7178,101057.0
2019-05-22 12:45:00,104.61,104.61,104.57,104.58,1860.0,93.7267,93.7267,93.6909,93.6998,1860.0
2019-05-22 12:50:00,104.59,104.6,104.55,104.6,1591.0,93.7088,93.7178,93.673,93.7178,1591.0
2019-05-22 12:55:00,104.6,104.61,104.57,104.57,1152.0,93.7178,93.7267,93.6909,93.6909,1152.0
2019-05-22 13:00:00,104.54,104.6,104.53,104.56,2603.0,93.664,93.7178,93.655,93.6819,2603.0
2019-05-22 13:05:00,104.53,104.53,104.45,104.45,3858.0,93.655,93.655,93.5834,93.5834,3858.0
2019-05-22 13:10:00,104.45,104.51,104.45,104.51,7740.0,93.5834,93.6371,93.5834,93.6371,7740.0
2019-05-22 13:15:00,104.54,104.56,104.53,104.55,2489.0,93.664,93.6819,93.655,93.673,2489.0
2019-05-22 13:20:00,104.56,104.56,104.5,104.53,5579.0,93.6819,93.6819,93.6282,93.655,5579.0
2019-05-22 13:25:00,104.54,104.59,104.54,104.59,2711.0,93.664,93.7088,93.664,93.7088,2711.0
2019-05-22 13:30:00,104.54,104.54,104.53,104.54,1300.0,93.664,93.664,93.655,93.664,1300.0
2019-05-22 13:35:00,104.56,104.56,104.53,104.54,370.0,93.6819,93.6819,93.655,93.664,370.0
2019-05-22 13:40:00,104.57,104.65,104.57,104.64,5219.0,93.6909,93.7626,93.6909,93.7536,5219.0
2019-05-22 13:45:00,104.64,104.65,104.6,104.62,6503.0,93.7536,93.7626,93.7178,93.7357,6503.0
2019-05-22 13:50:00,104.66,104.72,104.64,104.71,1832.0,93.7715,93.8253,93.7536,93.8163,1832.0
2019-05-22 13:55:00,104.73,104.73,104.68,104.68,2085.0,93.8342,93.8342,93.7894,93.7894,2085.0
2019-05-22 14:00:00,104.67,104.68,104.59,104.59,3356.0,93.7805,93.7894,93.7088,93.7088,3356.0
2019-05-22 14:05:00,104.62,104.7,104.62,104.69,331.0,93.7357,93.8074,93.7357,93.7984,331.0
2019-05-22 14:10:00,104.66,104.68,104.63,104.66,3640.0,93.7715,93.7894,93.7446,93.7715,3640.0
2019-05-22 14:15:00,104.66,104.66,104.6,104.64,4641.0,93.7715,93.7715,93.7178,93.7536,4641.0
2019-05-22 14:20:00,104.66,104.7,104.64,104.7,9212.0,93.7715,93.8074,93.7536,93.8074,9212.0
2019-05-22 14:25:00,104.69,104.7,104.67,104.69,1690.0,93.7984,93.8074,93.7805,93.7984,1690.0
2019-05-22 14:30:00,104.72,104.8,104.72,104.77,1447.0,93.8253,93.897,93.8253,93.8701,1447.0
2019-05-22 14:35:00,104.78,104.8,104.76,104.78,3279.0,93.879,93.897,93.8611,93.879,3279.0
2019-05-22 14:40:00,104.76,104.83,104.76,104.81,1648.0,93.8611,93.9238,93.8611,93.9059,1648.0
2019-05-22 14:45:00,104.81,104.83,104.79,104.79,15121.0,93.9059,93.9238,93.888,93.888,15121.0
2019-05-22 14:50:00,104.77,104.78,104.72,104.73,1237.0,93.8701,93.879,93.8253,93.8342,1237.0
2019-05-22 14:55:00,104.75,104.76,104.74,104.76,511.0,93.8522,93.8611,93.8432,93.8611,511.0
2019-05-22 15:00:00,104.77,104.8,104.75,104.78,1850.0,93.8701,93.897,93.8522,93.879,1850.0
2019-05-22 15:05:00,104.78,104.8,104.72,104.72,862.0,93.879,93.897,93.8253,93.8253,862.0
2019-05-22 15:10:00,104.76,104.79,104.74,104.75,2053.0,93.8611,93.888,93.8432,93.8522,2053.0
2019-05-22 15:15:00,104.73,104.75,104.7,104.75,2715.0,93.8342,93.8522,93.8074,93.8522,2715.0
2019-05-22 15:20:00,104.74,104.77,104.74,104.77,7257.0,93.8432,93.8701,93.8432,93.8701,7257.0
2019-05-22 15:25:00,104.79,104.82,104.77,104.77,2808.0,93.888,93.9149,93.8701,93.8701,2808.0
2019-05-22 15:30:00,104.74,104.75,104.7,104.74,2594.0,93.8432,93.8522,93.8074,93.8432,2594.0
2019-05-22 15:35:00,104.74,104.76,104.71,104.74,1389.0,93.8432,93.8611,93.8163,93.8432,1389.0
2019-05-22 15:40:00,104.73,104.74,104.72,104.74,6166.0,93.8342,93.8432,93.8253,93.8432,6166.0
2019-05-22 15:45:00,104.73,104.76,104.72,104.73,4910.0,93.8342,93.8611,93.8253,93.8342,4910.0
2019-05-22 15:50:00,104.74,104.76,104.73,104.73,34309.0,93.8432,93.8611,93.8342,93.8342,34309.0
2019-05-22 15:55:00,104.73,104.73,104.66,104.66,7827.0,93.8342,93.8342,93.7715,93.7715,7827.0
2019-05-23 09:30:00,103.85,103.85,103.37,103.41,22400.0,93.0458,93.0458,92.6157,92.6516,22400.0
2019-05-23 09:35:00,103.38,103.41,103.28,103.29,18451.0,92.6247,92.6516,92.5351,92.544,18451.0
2019-05-23 09:40:00,103.28,103.28,103.19,103.22,17497.0,92.5351,92.5351,92.4545,92.4813,17497.0
2019-05-23 09:45:00,103.18,103.33,103.14,103.28,12327.0,92.4455,92.5799,92.4097,92.5351,12327.0
2019-05-23 09:50:00,103.24,103.25,103.12,103.16,12066.0,92.4992,92.5082,92.3917,92.4276,12066.0
2019-05-23 09:55:00,103.18,103.23,103.12,103.22,2386.0,92.4455,92.4903,92.3917,92.4813,2386.0
2019-05-23 10:00:00,103.22,103.4,103.19,103.32,10812.0,92.4813,92.6426,92.4545,92.5709,10812.0
2019-05-23 10:05:00,103.33,103.35,103.18,103.18,8121.0,92.5799,92.5978,92.4455,92.4455,8121.0
2019-05-23 10:10:00,103.2,103.34,103.2,103.24,5083.0,92.4634,92.5888,92.4634,92.4992,5083.0
2019-05-23 10:15:00,103.29,103.32,103.21,103.24,12581.0,92.544,92.5709,92.4724,92.4992,12581.0
2019-05-23 10:20:00,103.22,103.3,103.14,103.23,7448.0,92.4813,92.553,92.4097,92.4903,7448.0
2019-05-23 10:25:00,103.22,103.38,103.18,103.37,2873.0,92.4813,92.6247,92.4455,92.6157,2873.0
2019-05-23 10:30:00,103.36,103.47,103.32,103.47,15799.0,92.6068,92.7053,92.5709,92.7053,15799.0
2019-05-23 10:35:00,103.48,103.49,103.39,103.49,7981.0,92.7143,92.7232,92.6336,92.7232,7981.0
2019-05-23 10:40:00,103.51,103.54,103.45,103.48,9682.0,92.7412,92.768,92.6874,92.7143,9682.0
2019-05-23 10:45:00,103.46,103.53,103.45,103.47,3483.0,92.6964,92.7591,92.6874,92.7053,3483.0
2019-05-23 10:50:00,103.53,103.63,103.46,103.62,5210.0,92.7591,92.8487,92.6964,92.8397,5210.0
2019-05-23 10:55:00,103.61,103.63,103.53,103.53,4125.0,92.8308,92.8487,92.7591,92.7591,4125.0
2019-05-23 11:00:00,103.51,103.51,103.36,103.36,13894.0,92.7412,92.7412,92.6068,92.6068,13894.0
2019-05-23 11:05:00,103.38,103.47,103.37,103.44,2906.0,92.6247,92.7053,92.6157,92.6784,2906.0
2019-05-23 11:10:00,103.42,103.44,103.33,103.33,4193.0,92.6605,92.6784,92.5799,92.5799,4193.0
2019-05-23 11:15:00,103.31,103.39,103.3,103.39,3273.0,92.562,92.6336,92.553,92.6336,3273.0
2019-05-23 11:20:00,103.4,103.4,103.28,103.33,5396.0,92.6426,92.6426,92.5351,92.5799,5396.0
2019-05-23 11:25:00,103.4,103.47,103.37,103.37,3352.0,92.6426,92.7053,92.6157,92.6157,3352.0
2019-05-23 11:30:00,103.36,103.42,103.32,103.32,19242.0,92.6068,92.6605,92.5709,92.5709,19242.0
2019-05-23 11:35:00,103.32,103.35,103.24,103.35,21393.0,92.5709,92.5978,92.4992,92.5978,21393.0
2019-05-23 11:40:00,103.25,103.28,103.21,103.26,12700.0,92.5082,92.5351,92.4724,92.5172,12700.0
2019-05-23 11:45:00,103.23,103.24,103.17,103.17,4581.0,92.4903,92.4992,92.4365,92.4365,4581.0
2019-05-23 11:50:00,103.21,103.23,103.06,103.06,30246.0,92.4724,92.4903,92.338,92.338,30246.0
2019-05-23 11:55:00,103.02,103.03,102.98,103.02,9142.0,92.3021,92.3111,92.2663,92.3021,9142.0
2019-05-23 12:00:00,103.04,103.08,103.04,103.06,1653.0,92.3201,92.3559,92.3201,92.338,1653.0
2019-05-23 12:05:00,103.09,103.2,103.05,103.08,14806.0,92.3649,92.4634,92.329,92.3559,14806.0
2019-05-23 12:10:00,103.09,103.16,103.09,103.14,2247.0,92.3649,92.4276,92.3649,92.4097,2247.0
2019-05-23 12:15:00,103.13,103.13,103.04,103.13,3632.0,92.4007,92.4007,92.3201,92.4007,3632.0
2019-05-23 12:20:00,103.08,103.09,103.04,103.09,1022.0,92.3559,92.3649,92.3201,92.3649,1022.0
2019-05-23 12:25:00,103.12,103.16,103.11,103.14,9712.0,92.3917,92.4276,92.3828,92.4097,9712.0
2019-05-23 12:30:00,103.15,103.17,103.09,103.11,4487.0,92.4186,92.4365,92.3649,92.3828,4487.0
2019-05-23 12:35:00,103.1,103.13,103.08,103.1,12181.0,92.3738,92.4007,92.3559,92.3738,12181.0
2019-05-23 12:40:00,103.15,103.15,103.06,103.11,5050.0,92.4186,92.4186,92.338,92.3828,5050.0
2019-05-23 12:45:00,103.12,103.12,103.06,103.09,15931.0,92.3917,92.3917,92.338,92.3649,15931.0
2019-05-23 12:50:00,103.04,103.04,102.92,102.93,6986.0,92.3201,92.3201,92.2125,92.2215,6986.0
2019-05-23 12:55:00,102.94,102.95,102.89,102.92,6868.0,92.2305,92.2394,92.1857,92.2125,6868.0
2019-05-23 13:00:00,102.87,102.94,102.84,102.93,6555.0,92.1677,92.2305,92.1409,92.2215,6555.0
2019-05-23 13:05:00,102.96,102.99,102.95,102.98,5856.0,92.2484,92.2753,92.2394,92.2663,5856.0
2019-05-23 13:10:00,102.98,102.98,102.9,102.91,2375.0,92.2663,92.2663,92.1946,92.2036,2375.0
2019-05-23 13:15:00,102.88,102.91,102.86,102.91,8322.0,92.1767,92.2036,92.1588,92.2036,8322.0
2019-05-23 13:20:00,102.92,102.98,102.9,102.96,1869.0,92.2125,92.2663,92.1946,92.2484,1869.0
2019-05-23 13:25:00,102.97,103.09,102.97,103.01,6877.0,92.2573,92.3649,92.2573,92.2932,6877.0
2019-05-23 13:30:00,102.99,103.05,102.99,103.05,2567.0,92.2753,92.329,92.2753,92.329,2567.0
2019-05-23 13:35:00,103.04,103.08,102.99,103.08,5165.0,92.3201,92.3559,92.2753,92.3559,5165.0
2019-05-23 13:40:00,103.09,103.09,103.05,103.08,1620.0,92.3649,92.3649,92.329,92.3559,1620.0
2019-05-23 13:45:00,103.01,103.03,102.98,102.98,2791.0,92.2932,92.3111,92.2663,92.2663,2791.0
2019-05-23 13:50:00,102.96,103.0,102.96,102.97,1927.0,92.2484,92.2842,92.2484,92.2573,1927.0
2019-05-23 13:55:00,103.0,103.03,102.98,103.03,1365.0,92.2842,92.3111,92.2663,92.3111,1365.0
2019-05-23 14:00:00,103.04,103.06,102.98,102.98,4872.0,92.3201,92.338,92.2663,92.2663,4872.0
2019-05-23 14:05:00,102.98,103.01,102.92,102.93,3282.0,92.2663,92.2932,92.2125,92.2215,3282.0
2019-05-23 14:10:00,102.94,102.94,102.88,102.91,3134.0,92.2305,92.2305,92.1767,92.2036,3134.0
2019-05-23 14:15:00,102.94,102.98,102.91,102.97,5119.0,92.2305,92.2663,92.2036,92.2573,5119.0
2019-05-23 14:20:00,103.0,103.05,102.98,103.03,3496.0,92.2842,92.329,92.2663,92.3111,3496.0
2019-05-23 14:25:00,103.04,103.04,102.9,102.92,4153.0,92.3201,92.3201,92.1946,92.2125,4153.0
2019-05-23 14:30:00,102.92,103.01,102.91,103.0,6533.0,92.2125,92.2932,92.2036,92.2842,6533.0
2019-05-23 14:35:00,103.0,103.0,102.92,102.93,6553.0,92.2842,92.2842,92.2125,92.2215,6553.0
2019-05-23 14:40:00,102.92,102.92,102.81,102.85,8845.0,92.2125,92.2125,92.114,92.1498,8845.0
2019-05-23 14:45:00,102.85,102.9,102.84,102.84,5503.0,92.1498,92.1946,92.1409,92.1409,5503.0
2019-05-23 14:50:00,102.84,102.88,102.8,102.86,7191.0,92.1409,92.1767,92.105,92.1588,7191.0
2019-05-23 14:55:00,102.84,102.89,102.81,102.88,2339.0,92.1409,92.1857,92.114,92.1767,2339.0
2019-05-23 15:00:00,102.87,102.87,102.77,102.83,16882.0,92.1677,92.1677,92.0781,92.1319,16882.0
2019-05-23 15:05:00,102.83,102.86,102.78,102.79,19917.0,92.1319,92.1588,92.0871,92.0961,19917.0
2019-05-23 15:10:00,102.8,102.9,102.8,102.9,45892.0,92.105,92.1946,92.105,92.1946,45892.0
2019-05-23 15:15:00,102.9,103.04,102.85,103.01,11941.0,92.1946,92.3201,92.1498,92.2932,11941.0
2019-05-23 15:20:00,103.06,103.21,103.06,103.14,15197.0,92.338,92.4724,92.338,92.4097,15197.0
2019-05-23 15:25:00,103.14,103.37,103.13,103.29,29022.0,92.4097,92.6157,92.4007,92.544,29022.0
2019-05-23 15:30:00,103.26,103.36,103.23,103.34,12401.0,92.5172,92.6068,92.4903,92.5888,12401.0
2019-05-23 15:35:00,103.32,103.35,103.27,103.27,60861.0,92.5709,92.5978,92.5261,92.5261,60861.0
2019-05-23 15:40:00,103.24,103.24,103.08,103.12,9834.0,92.4992,92.4992,92.3559,92.3917,9834.0
2019-05-23 15:45:00,103.13,103.23,103.04,103.12,89173.0,92.4007,92.4903,92.3201,92.3917,89173.0
2019-05-23 15:50:00,103.11,103.25,103.08,103.24,44828.0,92.3828,92.5082,92.3559,92.4992,44828.0
2019-05-23 15:55:00,103.26,103.35,103.21,103.34,47856.0,92.5172,92.5978,92.4724,92.5888,47856.0
2019-05-24 09:30:00,103.83,104.04,103.83,104.01,7766.0,93.0279,93.216,93.0279,93.1891,7766.0
2019-05-24 09:35:00,104.02,104.05,103.9,103.9,8564.0,93.1981,93.225,93.0906,93.0906,8564.0
2019-05-24 09:40:00,103.91,103.93,103.89,103.92,3870.0,93.0995,93.1175,93.0816,93.1085,3870.0
2019-05-24 09:45:00,103.91,103.92,103.69,103.69,4615.0,93.0995,93.1085,92.9024,92.9024,4615.0
2019-05-24 09:50:00,103.72,103.83,103.72,103.8,14251.0,92.9293,93.0279,92.9293,93.001,14251.0
2019-05-24 09:55:00,103.73,103.81,103.72,103.79,1638.0,92.9383,93.0099,92.9293,92.992,1638.0
2019-05-24 10:00:00,103.78,103.85,103.78,103.85,600.0,92.9831,93.0458,92.9831,93.0458,600.0
2019-05-24 10:05:00,103.83,103.83,103.76,103.76,5342.0,93.0279,93.0279,92.9652,92.9652,5342.0
2019-05-24 10:10:00,103.75,103.77,103.68,103.69,7460.0,92.9562,92.9741,92.8935,92.9024,7460.0
2019-05-24 10:15:00,103.72,103.79,103.72,103.79,6469.0,92.9293,92.992,92.9293,92.992,6469.0
2019-05-24 10:20:00,103.77,103.79,103.75,103.79,2166.0,92.9741,92.992,92.9562,92.992,2166.0
2019-05-24 10:25:00,103.73,103.74,103.6,103.61,1398.0,92.9383,92.9472,92.8218,92.8308,1398.0
2019-05-24 10:30:00,103.63,103.68,103.59,103.64,6770.0,92.8487,92.8935,92.8128,92.8576,6770.0
2019-05-24 10:35:00,103.63,103.68,103.59,103.68,36513.0,92.8487,92.8935,92.8128,92.8935,36513.0
2019-05-24 10:40:00,103.66,103.66,103.57,103.57,824.0,92.8756,92.8756,92.7949,92.7949,824.0
2019-05-24 10:45:00,103.61,103.66,103.5,103.5,2278.0,92.8308,92.8756,92.7322,92.7322,2278.0
2019-05-24 10:50:00,103.5,103.51,103.35,103.36,9119.0,92.7322,92.7412,92.5978,92.6068,9119.0
2019-05-24 10:55:00,103.39,103.4,103.33,103.35,5733.0,92.6336,92.6426,92.5799,92.5978,5733.0
2019-05-24 11:00:00,103.35,103.39,103.34,103.35,2573.0,92.5978,92.6336,92.5888,92.5978,2573.0
2019-05-24 11:05:00,103.41,103.41,103.3,103.3,1050.0,92.6516,92.6516,92.553,92.553,1050.0
2019-05-24 11:10:00,103.26,103.31,103.26,103.28,3032.0,92.5172,92.562,92.5172,92.5351,3032.0
2019-05-24 11:15:00,103.29,103.3,103.21,103.26,3530.0,92.544,92.553,92.4724,92.5172,3530.0
2019-05-24 11:20:00,103.24,103.34,103.23,103.34,1685.0,92.4992,92.5888,92.4903,92.5888,1685.0
2019-05-24 11:25:00,103.32,103.33,103.23,103.24,3118.0,92.5709,92.5799,92.4903,92.4992,3118.0
2019-05-24 11:30:00,103.29,103.34,103.29,103.34,1275.0,92.544,92.5888,92.544,92.5888,1275.0
2019-05-24 11:35:00,103.36,103.42,103.35,103.4,155579.0,92.6068,92.6605,92.5978,92.6426,155579.0
2019-05-24 11:40:00,103.42,103.42,103.36,103.36,1000.0,92.6605,92.6605,92.6068,92.6068,1000.0
2019-05-24 11:45:00,103.4,103.42,103.38,103.42,2518.0,92.6426,92.6605,92.6247,92.6605,2518.0
2019-05-24 11:50:00,103.42,103.47,103.39,103.46,3084.0,92.6605,92.7053,92.6336,92.6964,3084.0
2019-05-24 11:55:00,103.45,103.5,103.42,103.44,1948.0,92.6874,92.7322,92.6605,92.6784,1948.0
2019-05-24 12:00:00,103.42,103.5,103.42,103.5,1550.0,92.6605,92.7322,92.6605,92.7322,1550.0
2019-05-24 12:05:00,103.51,103.51,103.46,103.47,2493.0,92.7412,92.7412,92.6964,92.7053,2493.0
2019-05-24 12:10:00,103.47,103.47,103.4,103.46,8969.0,92.7053,92.7053,92.6426,92.6964,8969.0
2019-05-24 12:15:00,103.46,103.47,103.36,103.38,4899.0,92.6964,92.7053,92.6068,92.6247,4899.0
2019-05-24 12:20:00,103.4,103.5,103.4,103.49,1502.0,92.6426,92.7322,92.6426,92.7232,1502.0
2019-05-24 12:25:00,103.5,103.52,103.49,103.52,3569.0,92.7322,92.7501,92.7232,92.7501,3569.0
2019-05-24 12:30:00,103.54,103.62,103.54,103.6,3415.0,92.768,92.8397,92.768,92.8218,3415.0
2019-05-24 12:35:00,103.61,103.65,103.61,103.65,3120.0,92.8308,92.8666,92.8308,92.8666,3120.0
2019-05-24 12:40:00,103.64,103.65,103.6,103.62,7849.0,92.8576,92.8666,92.8218,92.8397,7849.0
2019-05-24 12:45:00,103.6,103.62,103.59,103.6,842.0,92.8218,92.8397,92.8128,92.8218,842.0
2019-05-24 12:50:00,103.59,103.61,103.56,103.57,8735.0,92.8128,92.8308,92.786,92.7949,8735.0
2019-05-24 12:55:00,103.59,103.66,103.58,103.66,1793.0,92.8128,92.8756,92.8039,92.8756,1793.0
2019-05-24 13:00:00,103.67,103.68,103.63,103.63,1530.0,92.8845,92.8935,92.8487,92.8487,1530.0
2019-05-24 13:05:00,103.63,103.67,103.62,103.65,1026.0,92.8487,92.8845,92.8397,92.8666,1026.0
2019-05-24 13:10:00,103.64,103.64,103.58,103.6,5509.0,92.8576,92.8576,92.8039,92.8218,5509.0
2019-05-24 13:15:00,103.59,103.6,103.59,103.59,200.0,92.8128,92.8218,92.8128,92.8128,200.0
2019-05-24 13:20:00,103.63,103.67,103.61,103.61,6068.0,92.8487,92.8845,92.8308,92.8308,6068.0
2019-05-24 13:25:00,103.61,103.61,103.57,103.59,572.0,92.8308,92.8308,92.7949,92.8128,572.0
2019-05-24 13:30:00,103.58,103.59,103.57,103.59,300.0,92.8039,92.8128,92.7949,92.8128,300.0
2019-05-24 13:35:00,103.56,103.61,103.56,103.59,4083.0,92.786,92.8308,92.786,92.8128,4083.0
2019-05-24 13:40:00,103.62,103.64,103.59,103.64,2389.0,92.8397,92.8576,92.8128,92.8576,2389.0
2019-05-24 13:45:00,103.65,103.65,103.64,103.64,490.0,92.8666,92.8666,92.8576,92.8576,490.0
2019-05-24 13:50:00,103.66,103.7,103.65,103.66,2289.0,92.8756,92.9114,92.8666,92.8756,2289.0
2019-05-24 13:55:00,103.65,103.65,103.58,103.58,1090.0,92.8666,92.8666,92.8039,92.8039,1090.0
2019-05-24 14:00:00,103.6,103.6,103.58,103.58,422.0,92.8218,92.8218,92.8039,92.8039,422.0
2019-05-24 14:05:00,103.54,103.54,103.49,103.51,12081.0,92.768,92.768,92.7232,92.7412,12081.0
2019-05-24 14:10:00,103.53,103.53,103.48,103.5,2701.0,92.7591,92.7591,92.7143,92.7322,2701.0
2019-05-24 14:15:00,103.5,103.51,103.49,103.51,899.0,92.7322,92.7412,92.7232,92.7412,899.0
2019-05-24 14:20:00,103.52,103.53,103.5,103.5,1218.0,92.7501,92.7591,92.7322,92.7322,1218.0
2019-05-24 14:25:00,103.54,103.56,103.51,103.51,11701.0,92.768,92.786,92.7412,92.7412,11701.0
2019-05-24 14:30:00,103.55,103.55,103.54,103.54,1190.0,92.777,92.777,92.768,92.768,1190.0
2019-05-24 14:35:00,103.54,103.57,103.54,103.57,3123.0,92.768,92.7949,92.768,92.7949,3123.0
2019-05-24 14:40:00,103.58,103.59,103.56,103.59,2103.0,92.8039,92.8128,92.786,92.8128,2103.0
2019-05-24 14:45:00,103.59,103.61,103.55,103.55,2733.0,92.8128,92.8308,92.777,92.777,2733.0
2019-05-24 14:50:00,103.56,103.56,103.53,103.53,1438.0,92.786,92.786,92.7591,92.7591,1438.0
2019-05-24 14:55:00,103.55,103.58,103.54,103.57,7749.0,92.777,92.8039,92.768,92.7949,7749.0
2019-05-24 15:00:00,103.58,103.65,103.56,103.63,7565.0,92.8039,92.8666,92.786,92.8487,7565.0
2019-05-24 15:05:00,103.63,103.65,103.61,103.64,20488.0,92.8487,92.8666,92.8308,92.8576,20488.0
2019-05-24 15:10:00,103.65,103.66,103.62,103.63,22743.0,92.8666,92.8756,92.8397,92.8487,22743.0
2019-05-24 15:15:00,103.63,103.65,103.58,103.58,15148.0,92.8487,92.8666,92.8039,92.8039,15148.0
2019-05-24 15:20:00,103.58,103.64,103.58,103.64,13942.0,92.8039,92.8576,92.8039,92.8576,13942.0
2019-05-24 15:25:00,103.63,103.67,103.61,103.66,14617.0,92.8487,92.8845,92.8308,92.8756,14617.0
2019-05-24 15:30:00,103.65,103.65,103.6,103.6,13508.0,92.8666,92.8666,92.8218,92.8218,13508.0
2019-05-24 15:35:00,103.62,103.64,103.61,103.63,12756.0,92.8397,92.8576,92.8308,92.8487,12756.0
2019-05-24 15:40:00,103.63,103.63,103.59,103.6,24632.0,92.8487,92.8487,92.8128,92.8218,24632.0
2019-05-24 15:45:00,103.6,103.62,103.56,103.58,18787.0,92.8218,92.8397,92.786,92.8039,18787.0
2019-05-24 15:50:00,103.6,103.61,103.55,103.58,31383.0,92.8218,92.8308,92.777,92.8039,31383.0
2019-05-24 15:55:00,103.56,103.62,103.49,103.52,49733.0,92.786,92.8397,92.7232,92.7501,49733.0
2019-05-28 09:30:00,103.62,103.72,103.62,103.72,20646.0,92.8397,92.9293,92.8397,92.9293,20646.0
2019-05-28 09:35:00,103.86,103.86,103.86,103.86,1000.0,93.0547,93.0547,93.0547,93.0547,1000.0
2019-05-28 09:40:00,103.88,103.96,103.86,103.88,3975.0,93.0727,93.1443,93.0547,93.0727,3975.0
2019-05-28 09:45:00,103.89,103.96,103.89,103.92,600.0,93.0816,93.1443,93.0816,93.1085,600.0
2019-05-28 09:50:00,103.94,103.94,103.87,103.91,1748.0,93.1264,93.1264,93.0637,93.0995,1748.0
2019-05-28 09:55:00,103.89,103.89,103.85,103.86,1819.0,93.0816,93.0816,93.0458,93.0547,1819.0
2019-05-28 10:00:00,103.85,103.87,103.81,103.81,3682.0,93.0458,93.0637,93.0099,93.0099,3682.0
2019-05-28 10:05:00,103.8,103.88,103.75,103.75,3575.0,93.001,93.0727,92.9562,92.9562,3575.0
2019-05-28 10:10:00,103.75,103.75,103.68,103.69,5167.0,92.9562,92.9562,92.8935,92.9024,5167.0
2019-05-28 10:15:00,103.7,103.7,103.58,103.61,2575.0,92.9114,92.9114,92.8039,92.8308,2575.0
2019-05-28 10:20:00,103.62,103.67,103.6,103.62,12542.0,92.8397,92.8845,92.8218,92.8397,12542.0
2019-05-28 10:25:00,103.63,103.64,103.58,103.58,2493.0,92.8487,92.8576,92.8039,92.8039,2493.0
2019-05-28 10:30:00,103.57,103.57,103.47,103.49,5624.0,92.7949,92.7949,92.7053,92.7232,5624.0
2019-05-28 10:35:00,103.48,103.49,103.45,103.49,4902.0,92.7143,92.7232,92.6874,92.7232,4902.0
2019-05-28 10:40:00,103.37,103.44,103.36,103.43,1604.0,92.6157,92.6784,92.6068,92.6695,1604.0
2019-05-28 10:45:00,103.33,103.43,103.33,103.37,4678.0,92.5799,92.6695,92.5799,92.6157,4678.0
2019-05-28 10:50:00,103.36,103.38,103.31,103.34,3499.0,92.6068,92.6247,92.562,92.5888,3499.0
2019-05-28 10:55:00,103.29,103.42,103.28,103.37,6804.0,92.544,92.6605,92.5351,92.6157,6804.0
2019-05-28 11:00:00,103.42,103.5,103.42,103.46,709.0,92.6605,92.7322,92.6605,92.6964,709.0
2019-05-28 11:05:00,103.46,103.49,103.45,103.47,1069.0,92.6964,92.7232,92.6874,92.7053,1069.0
2019-05-28 11:10:00,103.44,103.54,103.42,103.54,4241.0,92.6784,92.768,92.6605,92.768,4241.0
2019-05-28 11:15:00,103.52,103.55,103.52,103.55,1282.0,92.7501,92.777,92.7501,92.777,1282.0
2019-05-28 11:20:00,103.48,103.48,103.42,103.43,1176.0,92.7143,92.7143,92.6605,92.6695,1176.0
2019-05-28 11:25:00,103.39,103.39,103.33,103.33,4363.0,92.6336,92.6336,92.5799,92.5799,4363.0
2019-05-28 11:30:00,103.27,103.31,103.25,103.3,11243.0,92.5261,92.562,92.5082,92.553,11243.0
2019-05-28 11:35:00,103.28,103.38,103.28,103.36,1192.0,92.5351,92.6247,92.5351,92.6068,1192.0
2019-05-28 11:40:00,103.4,103.45,103.39,103.43,3157.0,92.6426,92.6874,92.6336,92.6695,3157.0
2019-05-28 11:45:00,103.4,103.4,103.34,103.36,2745.0,92.6426,92.6426,92.5888,92.6068,2745.0
2019-05-28 11:50:00,103.31,103.31,103.23,103.25,4272.0,92.562,92.562,92.4903,92.5082,4272.0
2019-05-28 11:55:00,103.28,103.4,103.28,103.39,4400.0,92.5351,92.6426,92.5351,92.6336,4400.0
2019-05-28 12:00:00,103.37,103.44,103.36,103.44,730.0,92.6157,92.6784,92.6068,92.6784,730.0
2019-05-28 12:05:00,103.45,103.48,103.44,103.44,3763.0,92.6874,92.7143,92.6784,92.6784,3763.0
2019-05-28 12:10:00,103.44,103.53,103.43,103.53,1781.0,92.6784,92.7591,92.6695,92.7591,1781.0
2019-05-28 12:15:00,103.51,103.51,103.47,103.49,3670.0,92.7412,92.7412,92.7053,92.7232,3670.0
2019-05-28 12:20:00,103.5,103.55,103.5,103.55,3697.0,92.7322,92.777,92.7322,92.777,3697.0
2019-05-28 12:25:00,103.52,103.53,103.49,103.52,774.0,92.7501,92.7591,92.7232,92.7501,774.0
2019-05-28 12:30:00,103.55,103.55,103.48,103.5,3040.0,92.777,92.777,92.7143,92.7322,3040.0
2019-05-28 12:35:00,103.47,103.52,103.46,103.49,1147.0,92.7053,92.7501,92.6964,92.7232,1147.0
2019-05-28 12:40:00,103.45,103.45,103.45,103.45,100.0,92.6874,92.6874,92.6874,92.6874,100.0
2019-05-28 12:45:00,103.39,103.51,103.39,103.5,1399.0,92.6336,92.7412,92.6336,92.7322,1399.0
2019-05-28 12:50:00,103.51,103.51,103.49,103.49,944.0,92.7412,92.7412,92.7232,92.7232,944.0
2019-05-28 12:55:00,103.49,103.49,103.38,103.38,2704.0,92.7232,92.7232,92.6247,92.6247,2704.0
2019-05-28 13:00:00,103.42,103.42,103.37,103.38,769.0,92.6605,92.6605,92.6157,92.6247,769.0
2019-05-28 13:05:00,103.37,103.42,103.35,103.36,1854.0,92.6157,92.6605,92.5978,92.6068,1854.0
2019-05-28 13:10:00,103.37,103.37,103.35,103.35,600.0,92.6157,92.6157,92.5978,92.5978,600.0
2019-05-28 13:15:00,103.34,103.4,103.34,103.36,2717.0,92.5888,92.6426,92.5888,92.6068,2717.0
2019-05-28 13:20:00,103.36,103.36,103.35,103.35,738.0,92.6068,92.6068,92.5978,92.5978,738.0
2019-05-28 13:25:00,103.36,103.36,103.3,103.3,1399.0,92.6068,92.6068,92.553,92.553,1399.0
2019-05-28 13:30:00,103.29,103.31,103.29,103.31,1353.0,92.544,92.562,92.544,92.562,1353.0
2019-05-28 13:35:00,103.3,103.33,103.3,103.31,713.0,92.553,92.5799,92.553,92.562,713.0
2019-05-28 13:40:00,103.35,103.37,103.34,103.34,612.0,92.5978,92.6157,92.5888,92.5888,612.0
2019-05-28 13:45:00,103.36,103.37,103.32,103.32,1600.0,92.6068,92.6157,92.5709,92.5709,1600.0
2019-05-28 13:50:00,103.32,103.34,103.32,103.32,2330.0,92.5709,92.5888,92.5709,92.5709,2330.0
2019-05-28 13:55:00,103.28,103.3,103.27,103.3,615.0,92.5351,92.553,92.5261,92.553,615.0
2019-05-28 14:00:00,103.25,103.25,103.18,103.18,2002.0,92.5082,92.5082,92.4455,92.4455,2002.0
2019-05-28 14:05:00,103.17,103.19,103.16,103.19,703.0,92.4365,92.4545,92.4276,92.4545,703.0
2019-05-28 14:10:00,103.17,103.17,103.13,103.13,2908.0,92.4365,92.4365,92.4007,92.4007,2908.0
2019-05-28 14:15:00,103.14,103.18,103.13,103.15,4614.0,92.4097,92.4455,92.4007,92.4186,4614.0
2019-05-28 14:20:00,103.12,103.13,103.09,103.11,2814.0,92.3917,92.4007,92.3649,92.3828,2814.0
2019-05-28 14:25:00,103.08,103.09,103.05,103.07,3944.0,92.3559,92.3649,92.329,92.3469,3944.0
2019-05-28 14:30:00,103.06,103.09,103.03,103.08,3525.0,92.338,92.3649,92.3111,92.3559,3525.0
2019-05-28 14:35:00,103.07,103.09,103.06,103.06,59451.0,92.3469,92.3649,92.338,92.338,59451.0
2019-05-28 14:40:00,103.06,103.06,102.94,102.95,5455.0,92.338,92.338,92.2305,92.2394,5455.0
2019-05-28 14:45:00,102.95,102.99,102.94,102.99,10534.0,92.2394,92.2753,92.2305,92.2753,10534.0
2019-05-28 14:50:00,102.95,102.97,102.86,102.87,19608.0,92.2394,92.2573,92.1588,92.1677,19608.0
2019-05-28 14:55:00,102.89,102.93,102.88,102.9,57040.0,92.1857,92.2215,92.1767,92.1946,57040.0
2019-05-28 15:00:00,102.91,102.91,102.82,102.83,23228.0,92.2036,92.2036,92.1229,92.1319,23228.0
2019-05-28 15:05:00,102.83,102.91,102.82,102.86,14832.0,92.1319,92.2036,92.1229,92.1588,14832.0
2019-05-28 15:10:00,102.84,102.85,102.77,102.81,5776.0,92.1409,92.1498,92.0781,92.114,5776.0
2019-05-28 15:15:00,102.84,102.89,102.83,102.86,11055.0,92.1409,92.1857,92.1319,92.1588,11055.0
2019-05-28 15:20:00,102.87,102.89,102.8,102.87,3736.0,92.1677,92.1857,92.105,92.1677,3736.0
2019-05-28 15:25:00,102.88,102.88,102.75,102.75,11242.0,92.1767,92.1767,92.0602,92.0602,11242.0
2019-05-28 15:30:00,102.76,102.8,102.64,102.64,7567.0,92.0692,92.105,91.9617,91.9617,7567.0
2019-05-28 15:35:00,102.64,102.66,102.54,102.59,7611.0,91.9617,91.9796,91.8721,91.9169,7611.0
2019-05-28 15:40:00,102.54,102.55,102.44,102.46,16308.0,91.8721,91.881,91.7825,91.8004,16308.0
2019-05-28 15:45:00,102.48,102.58,102.48,102.53,8651.0,91.8183,91.9079,91.8183,91.8631,8651.0
2019-05-28 15:50:00,102.51,102.63,102.51,102.59,24345.0,91.8452,91.9527,91.8452,91.9169,24345.0
2019-05-28 15:55:00,102.6,102.61,102.44,102.44,35220.0,91.9258,91.9348,91.7825,91.7825,35220.0
2019-05-29 09:30:00,102.09,102.09,101.69,101.8,37982.0,91.4689,91.4689,91.1105,91.2091,37982.0
2019-05-29 09:35:00,101.8,101.8,101.54,101.56,7076.0,91.2091,91.2091,90.9761,90.994,7076.0
2019-05-29 09:40:00,101.5,101.71,101.5,101.71,4077.0,90.9403,91.1284,90.9403,91.1284,4077.0
2019-05-29 09:45:00,101.69,101.7,101.59,101.62,5612.0,91.1105,91.1195,91.0209,91.0478,5612.0
2019-05-29 09:50:00,101.58,101.58,101.47,101.47,8869.0,91.012,91.012,90.9134,90.9134,8869.0
2019-05-29 09:55:00,101.53,101.67,101.53,101.67,4976.0,90.9672,91.0926,90.9672,91.0926,4976.0
2019-05-29 10:00:00,101.66,101.69,101.64,101.69,6637.0,91.0836,91.1105,91.0657,91.1105,6637.0
2019-05-29 10:05:00,101.66,101.74,101.63,101.66,9928.0,91.0836,91.1553,91.0567,91.0836,9928.0
2019-05-29 10:10:00,101.71,101.83,101.67,101.83,5233.0,91.1284,91.2359,91.0926,91.2359,5233.0
2019-05-29 10:15:00,101.88,101.99,101.87,101.95,15295.0,91.2807,91.3793,91.2718,91.3435,15295.0
2019-05-29 10:20:00,101.97,101.97,101.89,101.92,2927.0,91.3614,91.3614,91.2897,91.3166,2927.0
2019-05-29 10:25:00,101.93,102.06,101.92,102.06,9938.0,91.3255,91.442,91.3166,91.442,9938.0
2019-05-29 10:30:00,102.06,102.1,102.04,102.09,3585.0,91.442,91.4779,91.4241,91.4689,3585.0
2019-05-29 10:35:00,102.05,102.05,101.95,101.99,2764.0,91.4331,91.4331,91.3435,91.3793,2764.0
2019-05-29 10:40:00,101.92,101.97,101.89,101.92,4533.0,91.3166,91.3614,91.2897,91.3166,4533.0
2019-05-29 10:45:00,101.82,101.88,101.8,101.83,7983.0,91.227,91.2807,91.2091,91.2359,7983.0
2019-05-29 10:50:00,101.83,101.87,101.76,101.8,36096.0,91.2359,91.2718,91.1732,91.2091,36096.0
2019-05-29 10:55:00,101.83,101.85,101.76,101.78,3401.0,91.2359,91.2539,91.1732,91.1911,3401.0
2019-05-29 11:00:00,101.75,101.87,101.7,101.82,13702.0,91.1643,91.2718,91.1195,91.227,13702.0
2019-05-29 11:05:00,101.79,101.94,101.74,101.89,16101.0,91.2001,91.3345,91.1553,91.2897,16101.0
2019-05-29 11:10:00,101.86,101.86,101.66,101.67,12397.0,91.2628,91.2628,91.0836,91.0926,12397.0
2019-05-29 11:15:00,101.65,101.68,101.61,101.66,4768.0,91.0747,91.1015,91.0388,91.0836,4768.0
2019-05-29 11:20:00,101.65,101.65,101.52,101.53,4206.0,91.0747,91.0747,90.9582,90.9672,4206.0
2019-05-29 11:25:00,101.54,101.57,101.5,101.52,3827.0,90.9761,91.003,90.9403,90.9582,3827.0
2019-05-29 11:30:00,101.55,101.59,101.46,101.51,1895.0,90.9851,91.0209,90.9044,90.9492,1895.0
2019-05-29 11:35:00,101.55,101.58,101.39,101.4,5558.0,90.9851,91.012,90.8417,90.8507,5558.0
2019-05-29 11:40:00,101.38,101.4,101.22,101.28,25319.0,90.8328,90.8507,90.6894,90.7432,25319.0
2019-05-29 11:45:00,101.28,101.3,101.26,101.29,9802.0,90.7432,90.7611,90.7252,90.7521,9802.0
2019-05-29 11:50:00,101.25,101.26,101.12,101.15,7538.0,90.7163,90.7252,90.5998,90.6267,7538.0
2019-05-29 11:55:00,101.17,101.24,101.15,101.21,12861.0,90.6446,90.7073,90.6267,90.6804,12861.0
2019-05-29 12:00:00,101.21,101.28,101.15,101.27,11116.0,90.6804,90.7432,90.6267,90.7342,11116.0
2019-05-29 12:05:00,101.25,101.41,101.25,101.38,7327.0,90.7163,90.8596,90.7163,90.8328,7327.0
2019-05-29 12:10:00,101.33,101.38,101.32,101.38,6887.0,90.788,90.8328,90.779,90.8328,6887.0
2019-05-29 12:15:00,101.39,101.43,101.33,101.42,5820.0,90.8417,90.8776,90.788,90.8686,5820.0
2019-05-29 12:20:00,101.41,101.42,101.34,101.37,11743.0,90.8596,90.8686,90.7969,90.8238,11743.0
2019-05-29 12:25:00,101.39,101.55,101.39,101.52,31291.0,90.8417,90.9851,90.8417,90.9582,31291.0
2019-05-29 12:30:00,101.5,101.56,101.47,101.55,6412.0,90.9403,90.994,90.9134,90.9851,6412.0
2019-05-29 12:35:00,101.54,101.55,101.49,101.52,15013.0,90.9761,90.9851,90.9313,90.9582,15013.0
2019-05-29 12:40:00,101.49,101.53,101.48,101.53,2067.0,90.9313,90.9672,90.9224,90.9672,2067.0
2019-05-29 12:45:00,101.54,101.58,101.52,101.57,1807.0,90.9761,91.012,90.9582,91.003,1807.0
2019-05-29 12:50:00,101.55,101.55,101.43,101.46,5109.0,90.9851,90.9851,90.8776,90.9044,5109.0
2019-05-29 12:55:00,101.44,101.44,101.37,101.37,1173.0,90.8865,90.8865,90.8238,90.8238,1173.0
2019-05-29 13:00:00,101.39,101.4,101.33,101.34,3315.0,90.8417,90.8507,90.788,90.7969,3315.0
2019-05-29 13:05:00,101.34,101.65,101.32,101.65,10940.0,90.7969,91.0747,90.779,91.0747,10940.0
2019-05-29 13:10:00,101.7,101.77,101.63,101.65,6519.0,91.1195,91.1822,91.0567,91.0747,6519.0
2019-05-29 13:15:00,101.65,101.65,101.59,101.6,3824.0,91.0747,91.0747,91.0209,91.0299,3824.0
2019-05-29 13:20:00,101.6,101.66,101.55,101.66,9668.0,91.0299,91.0836,90.9851,91.0836,9668.0
2019-05-29 13:25:00,101.67,101.67,101.62,101.66,2390.0,91.0926,91.0926,91.0478,91.0836,2390.0
2019-05-29 13:30:00,101.66,101.72,101.66,101.72,2614.0,91.0836,91.1374,91.0836,91.1374,2614.0
2019-05-29 13:35:00,101.68,101.73,101.68,101.72,1807.0,91.1015,91.1463,91.1015,91.1374,1807.0
2019-05-29 13:40:00,101.74,101.74,101.66,101.66,1658.0,91.1553,91.1553,91.0836,91.0836,1658.0
2019-05-29 13:45:00,101.68,101.76,101.67,101.75,1676.0,91.1015,91.1732,91.0926,91.1643,1676.0
2019-05-29 13:50:00,101.77,101.79,101.66,101.66,2364.0,91.1822,91.2001,91.0836,91.0836,2364.0
2019-05-29 13:55:00,101.68,101.69,101.65,101.65,1178.0,91.1015,91.1105,91.0747,91.0747,1178.0
2019-05-29 14:00:00,101.67,101.72,101.64,101.72,1246.0,91.0926,91.1374,91.0657,91.1374,1246.0
2019-05-29 14:05:00,101.69,101.7,101.65,101.67,1459.0,91.1105,91.1195,91.0747,91.0926,1459.0
2019-05-29 14:10:00,101.59,101.64,101.54,101.57,2210.0,91.0209,91.0657,90.9761,91.003,2210.0
2019-05-29 14:15:00,101.53,101.59,101.53,101.59,9430.0,90.9672,91.0209,90.9672,91.0209,9430.0
2019-05-29 14:20:00,101.57,101.6,101.57,101.59,9108.0,91.003,91.0299,91.003,91.0209,9108.0
2019-05-29 14:25:00,101.58,101.64,101.56,101.64,10214.0,91.012,91.0657,90.994,91.0657,10214.0
2019-05-29 14:30:00,101.65,101.65,101.47,101.49,6034.0,91.0747,91.0747,90.9134,90.9313,6034.0
2019-05-29 14:35:00,101.48,101.5,101.37,101.42,9431.0,90.9224,90.9403,90.8238,90.8686,9431.0
2019-05-29 14:40:00,101.4,101.4,101.3,101.3,27389.0,90.8507,90.8507,90.7611,90.7611,27389.0
2019-05-29 14:45:00,101.32,101.37,101.31,101.35,4748.0,90.779,90.8238,90.77,90.8059,4748.0
2019-05-29 14:50:00,101.31,101.32,101.26,101.31,6523.0,90.77,90.779,90.7252,90.77,6523.0
2019-05-29 14:55:00,101.28,101.41,101.27,101.39,5124.0,90.7432,90.8596,90.7342,90.8417,5124.0
2019-05-29 15:00:00,101.37,101.37,101.21,101.25,8410.0,90.8238,90.8238,90.6804,90.7163,8410.0
2019-05-29 15:05:00,101.21,101.33,101.21,101.33,7124.0,90.6804,90.788,90.6804,90.788,7124.0
2019-05-29 15:10:00,101.29,101.41,101.29,101.38,6099.0,90.7521,90.8596,90.7521,90.8328,6099.0
2019-05-29 15:15:00,101.4,101.42,101.35,101.37,4463.0,90.8507,90.8686,90.8059,90.8238,4463.0
2019-05-29 15:20:00,101.37,101.5,101.34,101.46,8445.0,90.8238,90.9403,90.7969,90.9044,8445.0
2019-05-29 15:25:00,101.44,101.52,101.44,101.52,11085.0,90.8865,90.9582,90.8865,90.9582,11085.0
2019-05-29 15:30:00,101.51,101.66,101.46,101.66,9043.0,90.9492,91.0836,90.9044,91.0836,9043.0
2019-05-29 15:35:00,101.76,101.82,101.73,101.77,18690.0,91.1732,91.227,91.1463,91.1822,18690.0
2019-05-29 15:40:00,101.79,101.87,101.79,101.82,7790.0,91.2001,91.2718,91.2001,91.227,7790.0
2019-05-29 15:45:00,101.82,101.82,101.72,101.75,15242.0,91.227,91.227,91.1374,91.1643,15242.0
2019-05-29 15:50:00,101.72,101.72,101.6,101.7,16407.0,91.1374,91.1374,91.0299,91.1195,16407.0
2019-05-29 15:55:00,101.71,101.79,101.71,101.77,21599.0,91.1284,91.2001,91.1284,91.1822,21599.0
2019-05-30 09:30:00,101.95,102.17,101.91,102.09,9990.0,91.3435,91.5406,91.3076,91.4689,9990.0
2019-05-30 09:35:00,102.2,102.29,102.16,102.28,5048.0,91.5674,91.6481,91.5316,91.6391,5048.0
2019-05-30 09:40:00,102.28,102.34,102.28,102.34,2240.0,91.6391,91.6929,91.6391,91.6929,2240.0
2019-05-30 09:45:00,102.31,102.37,102.3,102.36,3975.0,91.666,91.7198,91.657,91.7108,3975.0
2019-05-30 09:50:00,102.37,102.39,102.34,102.38,4240.0,91.7198,91.7377,91.6929,91.7287,4240.0
2019-05-30 09:55:00,102.38,102.4,102.35,102.4,5310.0,91.7287,91.7466,91.7018,91.7466,5310.0
2019-05-30 10:00:00,102.37,102.44,102.37,102.44,5733.0,91.7198,91.7825,91.7198,91.7825,5733.0
2019-05-30 10:05:00,102.42,102.42,102.32,102.32,4930.0,91.7646,91.7646,91.675,91.675,4930.0
2019-05-30 10:10:00,102.34,102.38,102.33,102.34,3242.0,91.6929,91.7287,91.6839,91.6929,3242.0
2019-05-30 10:15:00,102.35,102.36,102.3,102.32,2748.0,91.7018,91.7108,91.657,91.675,2748.0
2019-05-30 10:20:00,102.3,102.36,102.3,102.34,1244.0,91.657,91.7108,91.657,91.6929,1244.0
2019-05-30 10:25:00,102.36,102.37,102.33,102.33,759.0,91.7108,91.7198,91.6839,91.6839,759.0
2019-05-30 10:30:00,102.37,102.44,102.37,102.43,5731.0,91.7198,91.7825,91.7198,91.7735,5731.0
2019-05-30 10:35:00,102.42,102.44,102.33,102.34,2561.0,91.7646,91.7825,91.6839,91.6929,2561.0
2019-05-30 10:40:00,102.3,102.3,102.25,102.25,1409.0,91.657,91.657,91.6122,91.6122,1409.0
2019-05-30 10:45:00,102.23,102.26,102.16,102.16,2142.0,91.5943,91.6212,91.5316,91.5316,2142.0
2019-05-30 10:50:00,102.16,102.17,101.97,101.97,1562.0,91.5316,91.5406,91.3614,91.3614,1562.0
2019-05-30 10:55:00,101.96,102.05,101.96,102.03,2114.0,91.3524,91.4331,91.3524,91.4151,2114.0
2019-05-30 11:00:00,102.03,102.03,101.82,101.89,5980.0,91.4151,91.4151,91.227,91.2897,5980.0
2019-05-30 11:05:00,101.91,101.93,101.85,101.93,2101.0,91.3076,91.3255,91.2539,91.3255,2101.0
2019-05-30 11:10:00,101.98,102.04,101.95,102.03,1108.0,91.3703,91.4241,91.3435,91.4151,1108.0
2019-05-30 11:15:00,102.08,102.08,101.97,101.98,24473.0,91.4599,91.4599,91.3614,91.3703,24473.0
2019-05-30 11:20:00,101.96,101.98,101.85,101.86,20603.0,91.3524,91.3703,91.2539,91.2628,20603.0
2019-05-30 11:25:00,101.87,101.92,101.86,101.92,3375.0,91.2718,91.3166,91.2628,91.3166,3375.0
2019-05-30 11:30:00,101.9,101.93,101.75,101.77,2034.0,91.2987,91.3255,91.1643,91.1822,2034.0
2019-05-30 11:35:00,101.79,101.87,101.78,101.85,3536.0,91.2001,91.2718,91.1911,91.2539,3536.0
2019-05-30 11:40:00,101.86,101.88,101.76,101.77,4025.0,91.2628,91.2807,91.1732,91.1822,4025.0
2019-05-30 11:45:00,101.76,101.83,101.76,101.83,2494.0,91.1732,91.2359,91.1732,91.2359,2494.0
2019-05-30 11:50:00,101.84,101.84,101.74,101.74,668.0,91.2449,91.2449,91.1553,91.1553,668.0
2019-05-30 11:55:00,101.72,101.83,101.72,101.82,1923.0,91.1374,91.2359,91.1374,91.227,1923.0
2019-05-30 12:00:00,101.82,101.82,101.78,101.8,1251.0,91.227,91.227,91.1911,91.2091,1251.0
2019-05-30 12:05:00,101.8,101.83,101.77,101.78,4585.0,91.2091,91.2359,91.1822,91.1911,4585.0
2019-05-30 12:10:00,101.78,101.84,101.77,101.79,2402.0,91.1911,91.2449,91.1822,91.2001,2402.0
2019-05-30 12:15:00,101.82,101.89,101.8,101.86,4062.0,91.227,91.2897,91.2091,91.2628,4062.0
2019-05-30 12:20:00,101.79,101.92,101.79,101.91,22237.0,91.2001,91.3166,91.2001,91.3076,22237.0
2019-05-30 12:25:00,101.93,101.94,101.84,101.85,5298.0,91.3255,91.3345,91.2449,91.2539,5298.0
2019-05-30 12:30:00,101.84,101.84,101.79,101.84,3583.0,91.2449,91.2449,91.2001,91.2449,3583.0
2019-05-30 12:35:00,101.84,102.0,101.84,101.97,4770.0,91.2449,91.3883,91.2449,91.3614,4770.0
2019-05-30 12:40:00,101.97,102.05,101.97,102.04,3617.0,91.3614,91.4331,91.3614,91.4241,3617.0
2019-05-30 12:45:00,102.05,102.06,102.01,102.05,1119.0,91.4331,91.442,91.3972,91.4331,1119.0
2019-05-30 12:50:00,102.11,102.12,102.1,102.11,2754.0,91.4868,91.4958,91.4779,91.4868,2754.0
2019-05-30 12:55:00,102.06,102.07,102.01,102.03,2344.0,91.442,91.451,91.3972,91.4151,2344.0
2019-05-30 13:00:00,102.04,102.06,101.98,101.98,8493.0,91.4241,91.442,91.3703,91.3703,8493.0
2019-05-30 13:05:00,101.98,101.99,101.92,101.95,7098.0,91.3703,91.3793,91.3166,91.3435,7098.0
2019-05-30 13:10:00,101.97,102.0,101.96,101.96,2225.0,91.3614,91.3883,91.3524,91.3524,2225.0
2019-05-30 13:15:00,101.97,101.97,101.92,101.94,2819.0,91.3614,91.3614,91.3166,91.3345,2819.0
2019-05-30 13:20:00,101.94,101.95,101.9,101.9,1415.0,91.3345,91.3435,91.2987,91.2987,1415.0
2019-05-30 13:25:00,101.89,101.89,101.86,101.87,8486.0,91.2897,91.2897,91.2628,91.2718,8486.0
2019-05-30 13:30:00,101.82,101.83,101.78,101.78,827.0,91.227,91.2359,91.1911,91.1911,827.0
2019-05-30 13:35:00,101.75,101.82,101.74,101.8,6061.0,91.1643,91.227,91.1553,91.2091,6061.0
2019-05-30 13:40:00,101.76,101.8,101.75,101.78,1390.0,91.1732,91.2091,91.1643,91.1911,1390.0
2019-05-30 13:45:00,101.77,101.8,101.75,101.79,5799.0,91.1822,91.2091,91.1643,91.2001,5799.0
2019-05-30 13:50:00,101.77,101.83,101.77,101.78,4970.0,91.1822,91.2359,91.1822,91.1911,4970.0
2019-05-30 13:55:00,101.8,101.84,101.8,101.83,4893.0,91.2091,91.2449,91.2091,91.2359,4893.0
2019-05-30 14:00:00,101.82,101.91,101.82,101.85,1142.0,91.227,91.3076,91.227,91.2539,1142.0
2019-05-30 14:05:00,101.85,101.86,101.8,101.81,1705.0,91.2539,91.2628,91.2091,91.218,1705.0
2019-05-30 14:10:00,101.82,101.83,101.76,101.76,1330.0,91.227,91.2359,91.1732,91.1732,1330.0
2019-05-30 14:15:00,101.75,101.79,101.74,101.78,1992.0,91.1643,91.2001,91.1553,91.1911,1992.0
2019-05-30 14:20:00,101.78,101.79,101.67,101.68,4741.0,91.1911,91.2001,91.0926,91.1015,4741.0
2019-05-30 14:25:00,101.66,101.69,101.64,101.65,2889.0,91.0836,91.1105,91.0657,91.0747,2889.0
2019-05-30 14:30:00,101.61,101.63,101.59,101.61,1937.0,91.0388,91.0567,91.0209,91.0388,1937.0
2019-05-30 14:35:00,101.59,101.59,101.46,101.47,8958.0,91.0209,91.0209,90.9044,90.9134,8958.0
2019-05-30 14:40:00,101.47,101.53,101.47,101.49,6241.0,90.9134,90.9672,90.9134,90.9313,6241.0
2019-05-30 14:45:00,101.48,101.6,101.46,101.59,15877.0,90.9224,91.0299,90.9044,91.0209,15877.0
2019-05-30 14:50:00,101.6,101.69,101.57,101.69,12752.0,91.0299,91.1105,91.003,91.1105,12752.0
2019-05-30 14:55:00,101.7,101.77,101.7,101.75,2614.0,91.1195,91.1822,91.1195,91.1643,2614.0
2019-05-30 15:00:00,101.73,101.73,101.68,101.7,15590.0,91.1463,91.1463,91.1015,91.1195,15590.0
2019-05-30 15:05:00,101.68,101.68,101.5,101.58,10711.0,91.1015,91.1015,90.9403,91.012,10711.0
2019-05-30 15:10:00,101.6,101.68,101.59,101.68,4329.0,91.0299,91.1015,91.0209,91.1015,4329.0
2019-05-30 15:15:00,101.62,101.7,101.62,101.64,4661.0,91.0478,91.1195,91.0478,91.0657,4661.0
2019-05-30 15:20:00,101.63,101.67,101.62,101.67,2007.0,91.0567,91.0926,91.0478,91.0926,2007.0
2019-05-30 15:25:00,101.67,101.8,101.64,101.79,6118.0,91.0926,91.2091,91.0657,91.2001,6118.0
2019-05-30 15:30:00,101.73,101.74,101.66,101.73,28687.0,91.1463,91.1553,91.0836,91.1463,28687.0
2019-05-30 15:35:00,101.79,101.93,101.79,101.89,11842.0,91.2001,91.3255,91.2001,91.2897,11842.0
2019-05-30 15:40:00,101.88,101.88,101.8,101.83,8818.0,91.2807,91.2807,91.2091,91.2359,8818.0
2019-05-30 15:45:00,101.82,101.91,101.78,101.87,12218.0,91.227,91.3076,91.1911,91.2718,12218.0
2019-05-30 15:50:00,101.91,101.91,101.83,101.85,182987.0,91.3076,91.3076,91.2359,91.2539,182987.0
2019-05-30 15:55:00,101.82,101.89,101.79,101.87,41563.0,91.227,91.2897,91.2001,91.2718,41563.0
2019-05-31 09:30:00,101.02,101.02,100.64,100.65,75816.0,90.5102,90.5102,90.1697,90.1787,75816.0
2019-05-31 09:35:00,100.65,100.8,100.6,100.67,29841.0,90.1787,90.3131,90.1339,90.1966,29841.0
2019-05-31 09:40:00,100.64,100.65,100.51,100.63,53851.0,90.1697,90.1787,90.0533,90.1608,53851.0
2019-05-31 09:45:00,100.61,100.71,100.59,100.59,7037.0,90.1429,90.2325,90.1249,90.1249,7037.0
2019-05-31 09:50:00,100.57,100.62,100.5,100.62,13900.0,90.107,90.1518,90.0443,90.1518,13900.0
2019-05-31 09:55:00,100.61,100.71,100.58,100.71,3222.0,90.1429,90.2325,90.116,90.2325,3222.0
2019-05-31 10:00:00,100.7,100.74,100.68,100.69,3989.0,90.2235,90.2593,90.2056,90.2145,3989.0
2019-05-31 10:05:00,100.65,100.73,100.62,100.66,6154.0,90.1787,90.2504,90.1518,90.1877,6154.0
2019-05-31 10:10:00,100.66,100.66,100.54,100.56,4900.0,90.1877,90.1877,90.0801,90.0981,4900.0
2019-05-31 10:15:00,100.56,100.65,100.55,100.64,4912.0,90.0981,90.1787,90.0891,90.1697,4912.0
2019-05-31 10:20:00,100.63,100.73,100.63,100.72,7861.0,90.1608,90.2504,90.1608,90.2414,7861.0
2019-05-31 10:25:00,100.72,100.77,100.71,100.76,4468.0,90.2414,90.2862,90.2325,90.2773,4468.0
2019-05-31 10:30:00,100.77,100.86,100.75,100.86,2973.0,90.2862,90.3669,90.2683,90.3669,2973.0
2019-05-31 10:35:00,100.86,100.88,100.82,100.87,2860.0,90.3669,90.3848,90.331,90.3758,2860.0
2019-05-31 10:40:00,100.86,100.87,100.81,100.84,2102.0,90.3669,90.3758,90.3221,90.3489,2102.0
2019-05-31 10:45:00,100.79,100.89,100.79,100.89,1799.0,90.3041,90.3937,90.3041,90.3937,1799.0
2019-05-31 10:50:00,100.97,101.01,100.95,100.95,3359.0,90.4654,90.5013,90.4475,90.4475,3359.0
2019-05-31 10:55:00,100.95,100.96,100.89,100.92,4966.0,90.4475,90.4565,90.3937,90.4206,4966.0
2019-05-31 11:00:00,100.94,101.04,100.91,100.92,5088.0,90.4385,90.5281,90.4117,90.4206,5088.0
2019-05-31 11:05:00,100.9,100.99,100.9,100.98,4156.0,90.4027,90.4833,90.4027,90.4744,4156.0
2019-05-31 11:10:00,100.95,101.0,100.94,100.99,4167.0,90.4475,90.4923,90.4385,90.4833,4167.0
2019-05-31 11:15:00,101.01,101.05,100.99,101.05,900.0,90.5013,90.5371,90.4833,90.5371,900.0
2019-05-31 11:20:00,101.04,101.15,101.03,101.15,2225.0,90.5281,90.6267,90.5192,90.6267,2225.0
2019-05-31 11:25:00,101.12,101.19,101.11,101.17,23951.0,90.5998,90.6625,90.5908,90.6446,23951.0
2019-05-31 11:30:00,101.17,101.2,101.15,101.16,80935.0,90.6446,90.6715,90.6267,90.6356,80935.0
2019-05-31 11:35:00,101.15,101.15,101.07,101.07,17823.0,90.6267,90.6267,90.555,90.555,17823.0
2019-05-31 11:40:00,101.09,101.11,101.08,101.09,2402.0,90.5729,90.5908,90.564,90.5729,2402.0
2019-05-31 11:45:00,101.09,101.15,101.08,101.15,1941.0,90.5729,90.6267,90.564,90.6267,1941.0
2019-05-31 11:50:00,101.15,101.15,101.1,101.12,3025.0,90.6267,90.6267,90.5819,90.5998,3025.0
2019-05-31 11:55:00,101.05,101.14,101.03,101.14,800.0,90.5371,90.6177,90.5192,90.6177,800.0
2019-05-31 12:00:00,101.12,101.14,101.04,101.08,4092.0,90.5998,90.6177,90.5281,90.564,4092.0
2019-05-31 12:05:00,101.08,101.1,101.06,101.08,3130.0,90.564,90.5819,90.546,90.564,3130.0
2019-05-31 12:10:00,101.06,101.07,101.03,101.05,3046.0,90.546,90.555,90.5192,90.5371,3046.0
2019-05-31 12:15:00,101.05,101.07,101.0,101.04,6482.0,90.5371,90.555,90.4923,90.5281,6482.0
2019-05-31 12:20:00,101.02,101.02,100.93,100.93,9883.0,90.5102,90.5102,90.4296,90.4296,9883.0
2019-05-31 12:25:00,100.94,100.95,100.9,100.91,1313.0,90.4385,90.4475,90.4027,90.4117,1313.0
2019-05-31 12:30:00,100.9,100.95,100.87,100.93,3640.0,90.4027,90.4475,90.3758,90.4296,3640.0
2019-05-31 12:35:00,100.93,100.97,100.86,100.86,6293.0,90.4296,90.4654,90.3669,90.3669,6293.0
2019-05-31 12:40:00,100.89,100.91,100.85,100.89,4326.0,90.3937,90.4117,90.3579,90.3937,4326.0
2019-05-31 12:45:00,100.88,100.92,100.86,100.91,1023.0,90.3848,90.4206,90.3669,90.4117,1023.0
2019-05-31 12:50:00,100.92,100.93,100.88,100.88,304.0,90.4206,90.4296,90.3848,90.3848,304.0
2019-05-31 12:55:00,100.86,100.9,100.79,100.84,1772.0,90.3669,90.4027,90.3041,90.3489,1772.0
2019-05-31 13:00:00,100.84,100.87,100.84,100.84,1556.0,90.3489,90.3758,90.3489,90.3489,1556.0
2019-05-31 13:05:00,100.82,100.92,100.82,100.9,1924.0,90.331,90.4206,90.331,90.4027,1924.0
2019-05-31 13:10:00,100.92,101.0,100.91,100.98,3534.0,90.4206,90.4923,90.4117,90.4744,3534.0
2019-05-31 13:15:00,100.99,101.0,100.96,100.98,1807.0,90.4833,90.4923,90.4565,90.4744,1807.0
2019-05-31 13:20:00,101.0,101.03,100.97,100.99,3065.0,90.4923,90.5192,90.4654,90.4833,3065.0
2019-05-31 13:25:00,100.98,101.01,100.96,101.01,2804.0,90.4744,90.5013,90.4565,90.5013,2804.0
2019-05-31 13:30:00,101.03,101.05,101.01,101.05,2113.0,90.5192,90.5371,90.5013,90.5371,2113.0
2019-05-31 13:35:00,101.08,101.08,101.02,101.06,1968.0,90.564,90.564,90.5102,90.546,1968.0
2019-05-31 13:40:00,101.04,101.06,101.03,101.03,10764.0,90.5281,90.546,90.5192,90.5192,10764.0
2019-05-31 13:45:00,101.07,101.09,101.06,101.09,2080.0,90.555,90.5729,90.546,90.5729,2080.0
2019-05-31 13:50:00,101.05,101.06,100.96,100.98,5052.0,90.5371,90.546,90.4565,90.4744,5052.0
2019-05-31 13:55:00,101.03,101.1,101.03,101.08,2708.0,90.5192,90.5819,90.5192,90.564,2708.0
2019-05-31 14:00:00,101.07,101.07,100.91,100.91,3426.0,90.555,90.555,90.4117,90.4117,3426.0
2019-05-31 14:05:00,100.92,100.94,100.9,100.94,3772.0,90.4206,90.4385,90.4027,90.4385,3772.0
2019-05-31 14:10:00,100.94,100.96,100.84,100.85,6720.0,90.4385,90.4565,90.3489,90.3579,6720.0
2019-05-31 14:15:00,100.85,100.87,100.81,100.81,8931.0,90.3579,90.3758,90.3221,90.3221,8931.0
2019-05-31 14:20:00,100.79,100.85,100.76,100.84,11695.0,90.3041,90.3579,90.2773,90.3489,11695.0
2019-05-31 14:25:00,100.83,100.83,100.76,100.79,3132.0,90.34,90.34,90.2773,90.3041,3132.0
2019-05-31 14:30:00,100.78,100.79,100.69,100.71,2131.0,90.2952,90.3041,90.2145,90.2325,2131.0
2019-05-31 14:35:00,100.7,100.73,100.67,100.7,5016.0,90.2235,90.2504,90.1966,90.2235,5016.0
2019-05-31 14:40:00,100.75,100.88,100.74,100.87,18568.0,90.2683,90.3848,90.2593,90.3758,18568.0
2019-05-31 14:45:00,100.88,100.95,100.86,100.87,6108.0,90.3848,90.4475,90.3669,90.3758,6108.0
2019-05-31 14:50:00,100.88,100.99,100.87,100.96,4005.0,90.3848,90.4833,90.3758,90.4565,4005.0
2019-05-31 14:55:00,100.94,100.96,100.91,100.91,3268.0,90.4385,90.4565,90.4117,90.4117,3268.0
2019-05-31 15:00:00,100.9,100.9,100.77,100.78,3898.0,90.4027,90.4027,90.2862,90.2952,3898.0
2019-05-31 15:05:00,100.8,100.85,100.8,100.84,4968.0,90.3131,90.3579,90.3131,90.3489,4968.0
2019-05-31 15:10:00,100.81,100.89,100.8,100.85,3274.0,90.3221,90.3937,90.3131,90.3579,3274.0
2019-05-31 15:15:00,100.89,100.89,100.79,100.81,6008.0,90.3937,90.3937,90.3041,90.3221,6008.0
2019-05-31 15:20:00,100.81,100.82,100.7,100.74,245156.0,90.3221,90.331,90.2235,90.2593,245156.0
2019-05-31 15:25:00,100.72,100.78,100.66,100.78,14473.0,90.2414,90.2952,90.1877,90.2952,14473.0
2019-05-31 15:30:00,100.75,100.83,100.75,100.76,8338.0,90.2683,90.34,90.2683,90.2773,8338.0
2019-05-31 15:35:00,100.76,100.76,100.65,100.68,14637.0,90.2773,90.2773,90.1787,90.2056,14637.0
2019-05-31 15:40:00,100.68,100.73,100.67,100.72,18759.0,90.2056,90.2504,90.1966,90.2414,18759.0
2019-05-31 15:45:00,100.71,100.82,100.7,100.79,19422.0,90.2325,90.331,90.2235,90.3041,19422.0
2019-05-31 15:50:00,100.79,100.81,100.74,100.74,47747.0,90.3041,90.3221,90.2593,90.2593,47747.0
2019-05-31 15:55:00,100.73,100.76,100.7,100.72,164438.0,90.2504,90.2773,90.2235,90.2414,164438.0
2019-06-03 09:30:00,100.75,101.15,100.73,101.15,21412.0,90.2683,90.6267,90.2504,90.6267,21412.0
2019-06-03 09:35:00,101.17,101.23,101.14,101.19,7935.0,90.6446,90.6984,90.6177,90.6625,7935.0
2019-06-03 09:40:00,101.17,101.27,101.17,101.27,7004.0,90.6446,90.7342,90.6446,90.7342,7004.0
2019-06-03 09:45:00,101.25,101.26,100.94,101.0,7752.0,90.7163,90.7252,90.4385,90.4923,7752.0
2019-06-03 09:50:00,101.0,101.06,100.95,100.95,5465.0,90.4923,90.546,90.4475,90.4475,5465.0
2019-06-03 09:55:00,100.95,100.99,100.92,100.97,3357.0,90.4475,90.4833,90.4206,90.4654,3357.0
2019-06-03 10:00:00,100.92,101.01,100.75,100.93,20902.0,90.4206,90.5013,90.2683,90.4296,20902.0
2019-06-03 10:05:00,100.91,101.12,100.91,101.08,7534.0,90.4117,90.5998,90.4117,90.564,7534.0
2019-06-03 10:10:00,101.08,101.12,101.05,101.1,6192.0,90.564,90.5998,90.5371,90.5819,6192.0
2019-06-03 10:15:00,101.08,101.29,101.08,101.29,7232.0,90.564,90.7521,90.564,90.7521,7232.0
2019-06-03 10:20:00,101.27,101.37,101.26,101.33,39608.0,90.7342,90.8238,90.7252,90.788,39608.0
2019-06-03 10:25:00,101.42,101.53,101.4,101.52,18814.0,90.8686,90.9672,90.8507,90.9582,18814.0
2019-06-03 10:30:00,101.53,101.62,101.51,101.6,8983.0,90.9672,91.0478,90.9492,91.0299,8983.0
2019-06-03 10:35:00,101.61,101.68,101.56,101.68,6192.0,91.0388,91.1015,90.994,91.1015,6192.0
2019-06-03 10:40:00,101.67,101.71,101.64,101.69,15624.0,91.0926,91.1284,91.0657,91.1105,15624.0
2019-06-03 10:45:00,101.71,101.71,101.57,101.57,3830.0,91.1284,91.1284,91.003,91.003,3830.0
2019-06-03 10:50:00,101.56,101.59,101.51,101.57,3377.0,90.994,91.0209,90.9492,91.003,3377.0
2019-06-03 10:55:00,101.58,101.66,101.58,101.64,4163.0,91.012,91.0836,91.012,91.0657,4163.0
2019-06-03 11:00:00,101.66,101.67,101.59,101.63,28623.0,91.0836,91.0926,91.0209,91.0567,28623.0
2019-06-03 11:05:00,101.59,101.6,101.44,101.5,6358.0,91.0209,91.0299,90.8865,90.9403,6358.0
2019-06-03 11:10:00,101.45,101.47,101.35,101.35,1852.0,90.8955,90.9134,90.8059,90.8059,1852.0
2019-06-03 11:15:00,101.35,101.39,101.3,101.31,19433.0,90.8059,90.8417,90.7611,90.77,19433.0
2019-06-03 11:20:00,101.31,101.36,101.28,101.36,5673.0,90.77,90.8148,90.7432,90.8148,5673.0
2019-06-03 11:25:00,101.33,101.38,101.31,101.33,9711.0,90.788,90.8328,90.77,90.788,9711.0
2019-06-03 11:30:00,101.34,101.42,101.34,101.38,3290.0,90.7969,90.8686,90.7969,90.8328,3290.0
2019-06-03 11:35:00,101.38,101.38,101.27,101.36,7205.0,90.8328,90.8328,90.7342,90.8148,7205.0
2019-06-03 11:40:00,101.36,101.42,101.26,101.35,4897.0,90.8148,90.8686,90.7252,90.8059,4897.0
2019-06-03 11:45:00,101.36,101.37,101.25,101.25,2092.0,90.8148,90.8238,90.7163,90.7163,2092.0
2019-06-03 11:50:00,101.26,101.31,101.23,101.25,3695.0,90.7252,90.77,90.6984,90.7163,3695.0
2019-06-03 11:55:00,101.23,101.23,101.17,101.18,5450.0,90.6984,90.6984,90.6446,90.6536,5450.0
2019-06-03 12:00:00,101.22,101.24,101.13,101.13,3810.0,90.6894,90.7073,90.6088,90.6088,3810.0
2019-06-03 12:05:00,101.14,101.14,101.02,101.05,43998.0,90.6177,90.6177,90.5102,90.5371,43998.0
2019-06-03 12:10:00,101.09,101.1,100.96,101.0,7353.0,90.5729,90.5819,90.4565,90.4923,7353.0
2019-06-03 12:15:00,101.0,101.01,100.93,100.98,5067.0,90.4923,90.5013,90.4296,90.4744,5067.0
2019-06-03 12:20:00,100.96,100.99,100.91,100.91,2681.0,90.4565,90.4833,90.4117,90.4117,2681.0
2019-06-03 12:25:00,100.91,100.96,100.85,100.86,6070.0,90.4117,90.4565,90.3579,90.3669,6070.0
2019-06-03 12:30:00,100.89,100.95,100.82,100.83,11177.0,90.3937,90.4475,90.331,90.34,11177.0
2019-06-03 12:35:00,100.84,101.02,100.81,101.01,8157.0,90.3489,90.5102,90.3221,90.5013,8157.0
2019-06-03 12:40:00,100.99,101.01,100.94,100.97,6242.0,90.4833,90.5013,90.4385,90.4654,6242.0
2019-06-03 12:45:00,100.97,101.08,100.93,101.08,10162.0,90.4654,90.564,90.4296,90.564,10162.0
2019-06-03 12:50:00,101.04,101.04,100.95,101.0,6195.0,90.5281,90.5281,90.4475,90.4923,6195.0
2019-06-03 12:55:00,101.05,101.05,100.94,100.94,5752.0,90.5371,90.5371,90.4385,90.4385,5752.0
2019-06-03 13:00:00,100.95,100.97,100.82,100.97,4656.0,90.4475,90.4654,90.331,90.4654,4656.0
2019-06-03 13:05:00,100.96,101.06,100.93,101.06,2788.0,90.4565,90.546,90.4296,90.546,2788.0
2019-06-03 13:10:00,101.07,101.14,101.05,101.14,1510.0,90.555,90.6177,90.5371,90.6177,1510.0
2019-06-03 13:15:00,101.13,101.17,101.09,101.09,7409.0,90.6088,90.6446,90.5729,90.5729,7409.0
2019-06-03 13:20:00,101.1,101.14,101.07,101.1,13176.0,90.5819,90.6177,90.555,90.5819,13176.0
2019-06-03 13:25:00,101.15,101.62,101.15,101.34,68785.0,90.6267,91.0478,90.6267,90.7969,68785.0
2019-06-03 13:30:00,101.35,101.35,101.0,101.07,14020.0,90.8059,90.8059,90.4923,90.555,14020.0
2019-06-03 13:35:00,101.05,101.07,100.98,101.0,4292.0,90.5371,90.555,90.4744,90.4923,4292.0
2019-06-03 13:40:00,100.98,101.25,100.97,101.24,27215.0,90.4744,90.7163,90.4654,90.7073,27215.0
2019-06-03 13:45:00,101.2,101.32,101.18,101.21,3907.0,90.6715,90.779,90.6536,90.6804,3907.0
2019-06-03 13:50:00,101.19,101.32,101.19,101.26,3755.0,90.6625,90.779,90.6625,90.7252,3755.0
2019-06-03 13:55:00,101.24,101.51,101.21,101.46,3580.0,90.7073,90.9492,90.6804,90.9044,3580.0
2019-06-03 14:00:00,101.47,101.58,101.38,101.51,9337.0,90.9134,91.012,90.8328,90.9492,9337.0
2019-06-03 14:05:00,101.52,101.59,101.49,101.59,3556.0,90.9582,91.0209,90.9313,91.0209,3556.0
2019-06-03 14:10:00,101.61,101.61,101.42,101.48,6568.0,91.0388,91.0388,90.8686,90.9224,6568.0
2019-06-03 14:15:00,101.43,101.46,101.36,101.4,2478.0,90.8776,90.9044,90.8148,90.8507,2478.0
2019-06-03 14:20:00,101.45,101.5,101.42,101.42,4171.0,90.8955,90.9403,90.8686,90.8686,4171.0
2019-06-03 14:25:00,101.42,101.44,101.36,101.41,4026.0,90.8686,90.8865,90.8148,90.8596,4026.0
2019-06-03 14:30:00,101.43,101.49,101.25,101.26,15275.0,90.8776,90.9313,90.7163,90.7252,15275.0
2019-06-03 14:35:00,101.3,101.32,101.17,101.26,11863.0,90.7611,90.779,90.6446,90.7252,11863.0
2019-06-03 14:40:00,101.27,101.28,101.2,101.24,6838.0,90.7342,90.7432,90.6715,90.7073,6838.0
2019-06-03 14:45:00,101.29,101.32,101.18,101.23,99301.0,90.7521,90.779,90.6536,90.6984,99301.0
2019-06-03 14:50:00,101.17,101.19,101.09,101.13,48122.0,90.6446,90.6625,90.5729,90.6088,48122.0
2019-06-03 14:55:00,101.12,101.17,101.06,101.1,35113.0,90.5998,90.6446,90.546,90.5819,35113.0
2019-06-03 15:00:00,101.14,101.15,100.9,100.92,20362.0,90.6177,90.6267,90.4027,90.4206,20362.0
2019-06-03 15:05:00,100.93,101.02,100.92,100.96,31628.0,90.4296,90.5102,90.4206,90.4565,31628.0
2019-06-03 15:10:00,100.93,101.08,100.84,101.08,11036.0,90.4296,90.564,90.3489,90.564,11036.0
2019-06-03 15:15:00,101.08,101.14,100.96,101.02,11731.0,90.564,90.6177,90.4565,90.5102,11731.0
2019-06-03 15:20:00,101.07,101.21,101.06,101.13,9015.0,90.555,90.6804,90.546,90.6088,9015.0
2019-06-03 15:25:00,101.07,101.09,100.84,100.94,69548.0,90.555,90.5729,90.3489,90.4385,69548.0
2019-06-03 15:30:00,100.89,100.91,100.78,100.88,29119.0,90.3937,90.4117,90.2952,90.3848,29119.0
2019-06-03 15:35:00,100.87,100.97,100.86,100.89,6812.0,90.3758,90.4654,90.3669,90.3937,6812.0
2019-06-03 15:40:00,100.96,101.05,100.91,101.02,42578.0,90.4565,90.5371,90.4117,90.5102,42578.0
2019-06-03 15:45:00,101.02,101.1,100.92,100.96,40628.0,90.5102,90.5819,90.4206,90.4565,40628.0
2019-06-03 15:50:00,100.99,101.15,100.99,101.07,29209.0,90.4833,90.6267,90.4833,90.555,29209.0
2019-06-03 15:55:00,101.11,101.39,101.1,101.26,84798.0,90.5908,90.8417,90.5819,90.7252,84798.0
2019-06-04 09:30:00,102.12,102.47,102.12,102.47,42581.0,91.4958,91.8094,91.4958,91.8094,42581.0
2019-06-04 09:35:00,102.45,102.5,102.24,102.24,19919.0,91.7914,91.8362,91.6033,91.6033,19919.0
2019-06-04 09:40:00,102.28,102.35,102.28,102.32,2300.0,91.6391,91.7018,91.6391,91.675,2300.0
2019-06-04 09:45:00,102.32,102.35,102.22,102.22,2100.0,91.675,91.7018,91.5854,91.5854,2100.0
2019-06-04 09:50:00,102.19,102.21,102.12,102.21,10437.0,91.5585,91.5764,91.4958,91.5764,10437.0
2019-06-04 09:55:00,102.21,102.38,102.21,102.32,11922.0,91.5764,91.7287,91.5764,91.675,11922.0
2019-06-04 10:00:00,102.31,102.38,102.28,102.31,7191.0,91.666,91.7287,91.6391,91.666,7191.0
2019-06-04 10:05:00,102.25,102.28,102.19,102.2,2482.0,91.6122,91.6391,91.5585,91.5674,2482.0
2019-06-04 10:10:00,102.23,102.25,102.19,102.25,2505.0,91.5943,91.6122,91.5585,91.6122,2505.0
2019-06-04 10:15:00,102.28,102.39,102.28,102.37,21121.0,91.6391,91.7377,91.6391,91.7198,21121.0
2019-06-04 10:20:00,102.35,102.43,102.3,102.37,19301.0,91.7018,91.7735,91.657,91.7198,19301.0
2019-06-04 10:25:00,102.45,102.65,102.44,102.6,6220.0,91.7914,91.9706,91.7825,91.9258,6220.0
2019-06-04 10:30:00,102.62,102.64,102.58,102.61,3586.0,91.9438,91.9617,91.9079,91.9348,3586.0
2019-06-04 10:35:00,102.56,102.57,102.52,102.55,2378.0,91.89,91.899,91.8542,91.881,2378.0
2019-06-04 10:40:00,102.46,102.51,102.44,102.49,9059.0,91.8004,91.8452,91.7825,91.8273,9059.0
2019-06-04 10:45:00,102.46,102.46,102.32,102.36,6916.0,91.8004,91.8004,91.675,91.7108,6916.0
2019-06-04 10:50:00,102.36,102.47,102.36,102.43,7024.0,91.7108,91.8094,91.7108,91.7735,7024.0
2019-06-04 10:55:00,102.43,102.57,102.43,102.56,2090.0,91.7735,91.899,91.7735,91.89,2090.0
2019-06-04 11:00:00,102.57,102.71,102.52,102.7,5236.0,91.899,92.0244,91.8542,92.0154,5236.0
2019-06-04 11:05:00,102.75,102.76,102.68,102.71,11118.0,92.0602,92.0692,91.9975,92.0244,11118.0
2019-06-04 11:10:00,102.7,102.7,102.64,102.67,2339.0,92.0154,92.0154,91.9617,91.9886,2339.0
2019-06-04 11:15:00,102.64,102.69,102.64,102.67,2779.0,91.9617,92.0065,91.9617,91.9886,2779.0
2019-06-04 11:20:00,102.69,102.79,102.67,102.77,13627.0,92.0065,92.0961,91.9886,92.0781,13627.0
2019-06-04 11:25:00,102.77,102.83,102.76,102.79,3050.0,92.0781,92.1319,92.0692,92.0961,3050.0
2019-06-04 11:30:00,102.8,102.85,102.74,102.84,1619.0,92.105,92.1498,92.0513,92.1409,1619.0
2019-06-04 11:35:00,102.84,102.86,102.81,102.85,4256.0,92.1409,92.1588,92.114,92.1498,4256.0
2019-06-04 11:40:00,102.85,102.9,102.85,102.87,28890.0,92.1498,92.1946,92.1498,92.1677,28890.0
2019-06-04 11:45:00,102.9,102.93,102.86,102.92,5039.0,92.1946,92.2215,92.1588,92.2125,5039.0
2019-06-04 11:50:00,102.9,102.92,102.89,102.92,2423.0,92.1946,92.2125,92.1857,92.2125,2423.0
2019-06-04 11:55:00,102.9,102.97,102.9,102.91,2235.0,92.1946,92.2573,92.1946,92.2036,2235.0
2019-06-04 12:00:00,102.93,102.93,102.8,102.8,4417.0,92.2215,92.2215,92.105,92.105,4417.0
2019-06-04 12:05:00,102.82,102.84,102.82,102.83,3316.0,92.1229,92.1409,92.1229,92.1319,3316.0
2019-06-04 12:10:00,102.83,102.83,102.77,102.8,1831.0,92.1319,92.1319,92.0781,92.105,1831.0
2019-06-04 12:15:00,102.78,102.84,102.76,102.84,3478.0,92.0871,92.1409,92.0692,92.1409,3478.0
2019-06-04 12:20:00,102.86,102.86,102.81,102.84,1975.0,92.1588,92.1588,92.114,92.1409,1975.0
2019-06-04 12:25:00,102.83,102.85,102.81,102.82,3015.0,92.1319,92.1498,92.114,92.1229,3015.0
2019-06-04 12:30:00,102.84,102.85,102.77,102.77,1657.0,92.1409,92.1498,92.0781,92.0781,1657.0
2019-06-04 12:35:00,102.76,102.79,102.74,102.78,4708.0,92.0692,92.0961,92.0513,92.0871,4708.0
2019-06-04 12:40:00,102.79,102.83,102.79,102.83,837.0,92.0961,92.1319,92.0961,92.1319,837.0
2019-06-04 12:45:00,102.86,102.96,102.84,102.96,12624.0,92.1588,92.2484,92.1409,92.2484,12624.0
2019-06-04 12:50:00,102.95,103.07,102.95,103.06,6025.0,92.2394,92.3469,92.2394,92.338,6025.0
2019-06-04 12:55:00,103.07,103.1,103.0,103.01,4508.0,92.3469,92.3738,92.2842,92.2932,4508.0
2019-06-04 13:00:00,103.02,103.04,103.0,103.02,1888.0,92.3021,92.3201,92.2842,92.3021,1888.0
2019-06-04 13:05:00,103.04,103.05,103.0,103.01,7424.0,92.3201,92.329,92.2842,92.2932,7424.0
2019-06-04 13:10:00,103.03,103.04,102.95,102.98,21689.0,92.3111,92.3201,92.2394,92.2663,21689.0
2019-06-04 13:15:00,102.95,102.98,102.93,102.96,4272.0,92.2394,92.2663,92.2215,92.2484,4272.0
2019-06-04 13:20:00,102.95,103.02,102.92,103.02,3224.0,92.2394,92.3021,92.2125,92.3021,3224.0
2019-06-04 13:25:00,103.02,103.06,103.01,103.04,3183.0,92.3021,92.338,92.2932,92.3201,3183.0
2019-06-04 13:30:00,103.03,103.1,103.02,103.1,3087.0,92.3111,92.3738,92.3021,92.3738,3087.0
2019-06-04 13:35:00,103.09,103.09,102.98,103.01,2075.0,92.3649,92.3649,92.2663,92.2932,2075.0
2019-06-04 13:40:00,103.0,103.05,103.0,103.05,1680.0,92.2842,92.329,92.2842,92.329,1680.0
2019-06-04 13:45:00,103.04,103.07,103.03,103.07,3789.0,92.3201,92.3469,92.3111,92.3469,3789.0
2019-06-04 13:50:00,103.08,103.08,103.03,103.04,3604.0,92.3559,92.3559,92.3111,92.3201,3604.0
2019-06-04 13:55:00,103.05,103.11,103.05,103.1,1816.0,92.329,92.3828,92.329,92.3738,1816.0
2019-06-04 14:00:00,103.11,103.11,103.08,103.1,1565.0,92.3828,92.3828,92.3559,92.3738,1565.0
2019-06-04 14:05:00,103.1,103.1,103.04,103.04,4774.0,92.3738,92.3738,92.3201,92.3201,4774.0
2019-06-04 14:10:00,103.06,103.1,103.03,103.04,2860.0,92.338,92.3738,92.3111,92.3201,2860.0
2019-06-04 14:15:00,103.04,103.05,103.0,103.01,3214.0,92.3201,92.329,92.2842,92.2932,3214.0
2019-06-04 14:20:00,102.97,103.01,102.97,103.01,2767.0,92.2573,92.2932,92.2573,92.2932,2767.0
2019-06-04 14:25:00,103.03,103.03,103.0,103.03,1195.0,92.3111,92.3111,92.2842,92.3111,1195.0
2019-06-04 14:30:00,103.0,103.03,102.96,103.0,3091.0,92.2842,92.3111,92.2484,92.2842,3091.0
2019-06-04 14:35:00,103.01,103.06,102.99,103.06,3458.0,92.2932,92.338,92.2753,92.338,3458.0
2019-06-04 14:40:00,103.06,103.1,103.05,103.08,4172.0,92.338,92.3738,92.329,92.3559,4172.0
2019-06-04 14:45:00,103.08,103.1,103.06,103.09,3446.0,92.3559,92.3738,92.338,92.3649,3446.0
2019-06-04 14:50:00,103.1,103.1,103.02,103.05,5944.0,92.3738,92.3738,92.3021,92.329,5944.0
2019-06-04 14:55:00,103.07,103.08,103.03,103.03,5852.0,92.3469,92.3559,92.3111,92.3111,5852.0
2019-06-04 15:00:00,103.02,103.11,103.02,103.11,3372.0,92.3021,92.3828,92.3021,92.3828,3372.0
2019-06-04 15:05:00,103.12,103.21,103.12,103.21,2005.0,92.3917,92.4724,92.3917,92.4724,2005.0
2019-06-04 15:10:00,103.22,103.27,103.21,103.24,13819.0,92.4813,92.5261,92.4724,92.4992,13819.0
2019-06-04 15:15:00,103.26,103.27,103.22,103.25,10105.0,92.5172,92.5261,92.4813,92.5082,10105.0
2019-06-04 15:20:00,103.27,103.27,103.21,103.25,4014.0,92.5261,92.5261,92.4724,92.5082,4014.0
2019-06-04 15:25:00,103.28,103.33,103.26,103.33,9551.0,92.5351,92.5799,92.5172,92.5799,9551.0
2019-06-04 15:30:00,103.32,103.32,103.25,103.3,17824.0,92.5709,92.5709,92.5082,92.553,17824.0
2019-06-04 15:35:00,103.28,103.3,103.25,103.29,6181.0,92.5351,92.553,92.5082,92.544,6181.0
2019-06-04 15:40:00,103.29,103.32,103.24,103.3,9917.0,92.544,92.5709,92.4992,92.553,9917.0
2019-06-04 15:45:00,103.27,103.37,103.27,103.34,15515.0,92.5261,92.6157,92.5261,92.5888,15515.0
2019-06-04 15:50:00,103.34,103.47,103.34,103.46,50623.0,92.5888,92.7053,92.5888,92.6964,50623.0
2019-06-04 15:55:00,103.46,103.58,103.41,103.56,43092.0,92.6964,92.8039,92.6516,92.786,43092.0
2019-06-05 09:30:00,104.09,104.18,103.98,103.99,16311.0,93.2608,93.3415,93.1623,93.1712,16311.0
2019-06-05 09:35:00,103.97,103.97,103.8,103.82,596.0,93.1533,93.1533,93.001,93.0189,596.0
2019-06-05 09:40:00,103.82,103.82,103.7,103.71,8251.0,93.0189,93.0189,92.9114,92.9204,8251.0
2019-06-05 09:45:00,103.67,103.67,103.58,103.58,867.0,92.8845,92.8845,92.8039,92.8039,867.0
2019-06-05 09:50:00,103.57,103.57,103.51,103.51,650.0,92.7949,92.7949,92.7412,92.7412,650.0
2019-06-05 09:55:00,103.62,103.78,103.61,103.78,1591.0,92.8397,92.9831,92.8308,92.9831,1591.0
2019-06-05 10:00:00,103.83,103.89,103.65,103.65,12329.0,93.0279,93.0816,92.8666,92.8666,12329.0
2019-06-05 10:05:00,103.64,103.69,103.56,103.69,3844.0,92.8576,92.9024,92.786,92.9024,3844.0
2019-06-05 10:10:00,103.75,103.75,103.65,103.75,1839.0,92.9562,92.9562,92.8666,92.9562,1839.0
2019-06-05 10:15:00,103.68,103.72,103.65,103.7,11449.0,92.8935,92.9293,92.8666,92.9114,11449.0
2019-06-05 10:20:00,103.77,103.77,103.63,103.65,1572.0,92.9741,92.9741,92.8487,92.8666,1572.0
2019-06-05 10:25:00,103.65,103.66,103.65,103.66,1500.0,92.8666,92.8756,92.8666,92.8756,1500.0
2019-06-05 10:30:00,103.63,103.63,103.44,103.45,20719.0,92.8487,92.8487,92.6784,92.6874,20719.0
2019-06-05 10:35:00,103.5,103.53,103.44,103.53,6855.0,92.7322,92.7591,92.6784,92.7591,6855.0
2019-06-05 10:40:00,103.53,103.55,103.51,103.51,1333.0,92.7591,92.777,92.7412,92.7412,1333.0
2019-06-05 10:45:00,103.45,103.47,103.36,103.37,2131.0,92.6874,92.7053,92.6068,92.6157,2131.0
2019-06-05 10:50:00,103.39,103.4,103.28,103.36,3986.0,92.6336,92.6426,92.5351,92.6068,3986.0
2019-06-05 10:55:00,103.34,103.37,103.3,103.37,1284.0,92.5888,92.6157,92.553,92.6157,1284.0
2019-06-05 11:00:00,103.45,103.62,103.44,103.61,1907.0,92.6874,92.8397,92.6784,92.8308,1907.0
2019-06-05 11:05:00,103.62,103.62,103.5,103.52,2344.0,92.8397,92.8397,92.7322,92.7501,2344.0
2019-06-05 11:10:00,103.54,103.64,103.54,103.59,5537.0,92.768,92.8576,92.768,92.8128,5537.0
2019-06-05 11:15:00,103.63,103.63,103.52,103.57,5212.0,92.8487,92.8487,92.7501,92.7949,5212.0
2019-06-05 11:20:00,103.65,103.73,103.65,103.7,5711.0,92.8666,92.9383,92.8666,92.9114,5711.0
2019-06-05 11:25:00,103.73,103.8,103.63,103.8,2810.0,92.9383,93.001,92.8487,93.001,2810.0
2019-06-05 11:30:00,103.82,103.84,103.75,103.77,5000.0,93.0189,93.0368,92.9562,92.9741,5000.0
2019-06-05 11:35:00,103.75,103.84,103.75,103.79,6934.0,92.9562,93.0368,92.9562,92.992,6934.0
2019-06-05 11:40:00,103.78,103.79,103.71,103.77,1783.0,92.9831,92.992,92.9204,92.9741,1783.0
2019-06-05 11:45:00,103.75,103.75,103.73,103.74,1118.0,92.9562,92.9562,92.9383,92.9472,1118.0
2019-06-05 11:50:00,103.75,103.81,103.72,103.81,2749.0,92.9562,93.0099,92.9293,93.0099,2749.0
2019-06-05 11:55:00,103.76,103.87,103.76,103.87,651.0,92.9652,93.0637,92.9652,93.0637,651.0
2019-06-05 12:00:00,103.87,103.87,103.84,103.87,1276.0,93.0637,93.0637,93.0368,93.0637,1276.0
2019-06-05 12:05:00,103.86,103.91,103.85,103.88,3096.0,93.0547,93.0995,93.0458,93.0727,3096.0
2019-06-05 12:10:00,103.85,103.85,103.81,103.81,3066.0,93.0458,93.0458,93.0099,93.0099,3066.0
2019-06-05 12:15:00,103.79,103.85,103.74,103.81,36346.0,92.992,93.0458,92.9472,93.0099,36346.0
2019-06-05 12:20:00,103.83,103.91,103.82,103.88,9936.0,93.0279,93.0995,93.0189,93.0727,9936.0
2019-06-05 12:25:00,103.89,104.01,103.89,103.98,9164.0,93.0816,93.1891,93.0816,93.1623,9164.0
2019-06-05 12:30:00,103.94,103.94,103.82,103.88,28917.0,93.1264,93.1264,93.0189,93.0727,28917.0
2019-06-05 12:35:00,103.87,103.95,103.86,103.95,4024.0,93.0637,93.1354,93.0547,93.1354,4024.0
2019-06-05 12:40:00,103.93,103.94,103.93,103.93,145.0,93.1175,93.1264,93.1175,93.1175,145.0
2019-06-05 12:45:00,103.98,104.02,103.95,104.02,2311.0,93.1623,93.1981,93.1354,93.1981,2311.0
2019-06-05 12:50:00,103.97,104.05,103.97,104.04,3324.0,93.1533,93.225,93.1533,93.216,3324.0
2019-06-05 12:55:00,104.06,104.07,104.0,104.0,3770.0,93.2339,93.2429,93.1802,93.1802,3770.0
2019-06-05 13:00:00,104.0,104.12,104.0,104.12,8028.0,93.1802,93.2877,93.1802,93.2877,8028.0
2019-06-05 13:05:00,104.14,104.17,104.14,104.17,2495.0,93.3056,93.3325,93.3056,93.3325,2495.0
2019-06-05 13:10:00,104.19,104.19,104.18,104.19,2039.0,93.3504,93.3504,93.3415,93.3504,2039.0
2019-06-05 13:15:00,104.12,104.19,104.12,104.18,3255.0,93.2877,93.3504,93.2877,93.3415,3255.0
2019-06-05 13:20:00,104.21,104.22,104.17,104.18,3203.0,93.3683,93.3773,93.3325,93.3415,3203.0
2019-06-05 13:25:00,104.2,104.2,104.12,104.16,6750.0,93.3594,93.3594,93.2877,93.3235,6750.0
2019-06-05 13:30:00,104.18,104.18,104.13,104.18,7831.0,93.3415,93.3415,93.2967,93.3415,7831.0
2019-06-05 13:35:00,104.17,104.25,104.15,104.21,9214.0,93.3325,93.4042,93.3146,93.3683,9214.0
2019-06-05 13:40:00,104.18,104.24,104.18,104.24,1104.0,93.3415,93.3952,93.3415,93.3952,1104.0
2019-06-05 13:45:00,104.24,104.24,104.2,104.2,1127.0,93.3952,93.3952,93.3594,93.3594,1127.0
2019-06-05 13:50:00,104.18,104.19,104.16,104.16,2923.0,93.3415,93.3504,93.3235,93.3235,2923.0
2019-06-05 13:55:00,104.15,104.19,104.13,104.18,6364.0,93.3146,93.3504,93.2967,93.3415,6364.0
2019-06-05 14:00:00,104.15,104.16,104.1,104.13,4252.0,93.3146,93.3235,93.2698,93.2967,4252.0
2019-06-05 14:05:00,104.14,104.2,104.12,104.2,3099.0,93.3056,93.3594,93.2877,93.3594,3099.0
2019-06-05 14:10:00,104.2,104.23,104.17,104.18,3083.0,93.3594,93.3863,93.3325,93.3415,3083.0
2019-06-05 14:15:00,104.15,104.18,104.12,104.12,1309.0,93.3146,93.3415,93.2877,93.2877,1309.0
2019-06-05 14:20:00,104.1,104.17,104.1,104.16,3579.0,93.2698,93.3325,93.2698,93.3235,3579.0
2019-06-05 14:25:00,104.15,104.16,104.1,104.11,4445.0,93.3146,93.3235,93.2698,93.2787,4445.0
2019-06-05 14:30:00,104.16,104.16,104.14,104.14,242.0,93.3235,93.3235,93.3056,93.3056,242.0
2019-06-05 14:35:00,104.15,104.18,104.12,104.14,5437.0,93.3146,93.3415,93.2877,93.3056,5437.0
2019-06-05 14:40:00,104.16,104.17,104.14,104.15,1287.0,93.3235,93.3325,93.3056,93.3146,1287.0
2019-06-05 14:45:00,104.16,104.17,104.09,104.1,2073.0,93.3235,93.3325,93.2608,93.2698,2073.0
2019-06-05 14:50:00,104.07,104.08,104.04,104.05,848.0,93.2429,93.2519,93.216,93.225,848.0
2019-06-05 14:55:00,104.04,104.1,104.02,104.07,15008.0,93.216,93.2698,93.1981,93.2429,15008.0
2019-06-05 15:00:00,104.06,104.14,104.06,104.12,902.0,93.2339,93.3056,93.2339,93.2877,902.0
2019-06-05 15:05:00,104.16,104.16,104.08,104.1,4643.0,93.3235,93.3235,93.2519,93.2698,4643.0
2019-06-05 15:10:00,104.1,104.18,104.1,104.16,3068.0,93.2698,93.3415,93.2698,93.3235,3068.0
2019-06-05 15:15:00,104.14,104.19,104.14,104.18,2475.0,93.3056,93.3504,93.3056,93.3415,2475.0
2019-06-05 15:20:00,104.16,104.23,104.15,104.23,5382.0,93.3235,93.3863,93.3146,93.3863,5382.0
2019-06-05 15:25:00,104.22,104.23,104.18,104.18,7088.0,93.3773,93.3863,93.3415,93.3415,7088.0
2019-06-05 15:30:00,104.16,104.17,104.02,104.02,10243.0,93.3235,93.3325,93.1981,93.1981,10243.0
2019-06-05 15:35:00,104.07,104.07,103.96,104.07,5334.0,93.2429,93.2429,93.1443,93.2429,5334.0
2019-06-05 15:40:00,104.08,104.18,104.06,104.18,18914.0,93.2519,93.3415,93.2339,93.3415,18914.0
2019-06-05 15:45:00,104.18,104.23,104.18,104.19,8498.0,93.3415,93.3863,93.3415,93.3504,8498.0
2019-06-05 15:50:00,104.21,104.35,104.21,104.33,5504.0,93.3683,93.4938,93.3683,93.4758,5504.0
2019-06-05 15:55:00,104.37,104.41,104.33,104.36,108755.0,93.5117,93.5475,93.4758,93.5027,108755.0
2019-06-06 09:30:00,104.45,104.45,104.38,104.44,13093.0,93.5834,93.5834,93.5206,93.5744,13093.0
2019-06-06 09:35:00,104.48,104.58,104.46,104.58,4037.0,93.6102,93.6998,93.5923,93.6998,4037.0
2019-06-06 09:40:00,104.55,104.62,104.45,104.54,2291.0,93.673,93.7357,93.5834,93.664,2291.0
2019-06-06 09:45:00,104.5,104.5,104.46,104.47,2087.0,93.6282,93.6282,93.5923,93.6013,2087.0
2019-06-06 09:50:00,104.49,104.51,104.38,104.38,5773.0,93.6192,93.6371,93.5206,93.5206,5773.0
2019-06-06 09:55:00,104.41,104.44,104.36,104.39,19258.0,93.5475,93.5744,93.5027,93.5296,19258.0
2019-06-06 10:00:00,104.36,104.43,104.35,104.42,2025.0,93.5027,93.5654,93.4938,93.5565,2025.0
2019-06-06 10:05:00,104.39,104.41,104.33,104.35,1162.0,93.5296,93.5475,93.4758,93.4938,1162.0
2019-06-06 10:10:00,104.36,104.41,104.33,104.36,1764.0,93.5027,93.5475,93.4758,93.5027,1764.0
2019-06-06 10:15:00,104.3,104.32,104.3,104.31,530.0,93.449,93.4669,93.449,93.4579,530.0
2019-06-06 10:20:00,104.23,104.27,104.22,104.26,5253.0,93.3863,93.4221,93.3773,93.4131,5253.0
2019-06-06 10:25:00,104.2,104.25,104.2,104.24,356.0,93.3594,93.4042,93.3594,93.3952,356.0
2019-06-06 10:30:00,104.16,104.23,104.15,104.23,1000.0,93.3235,93.3863,93.3146,93.3863,1000.0
2019-06-06 10:35:00,104.25,104.3,104.23,104.3,2799.0,93.4042,93.449,93.3863,93.449,2799.0
2019-06-06 10:40:00,104.36,104.44,104.36,104.44,406.0,93.5027,93.5744,93.5027,93.5744,406.0
2019-06-06 10:45:00,104.41,104.42,104.32,104.38,5647.0,93.5475,93.5565,93.4669,93.5206,5647.0
2019-06-06 10:50:00,104.37,104.39,104.37,104.38,785.0,93.5117,93.5296,93.5117,93.5206,785.0
2019-06-06 10:55:00,104.36,104.39,104.36,104.38,561.0,93.5027,93.5296,93.5027,93.5206,561.0
2019-06-06 11:00:00,104.31,104.32,104.31,104.31,122.0,93.4579,93.4669,93.4579,93.4579,122.0
2019-06-06 11:05:00,104.29,104.42,104.29,104.42,1600.0,93.44,93.5565,93.44,93.5565,1600.0
2019-06-06 11:10:00,104.44,104.45,104.44,104.45,610.0,93.5744,93.5834,93.5744,93.5834,610.0
2019-06-06 11:15:00,104.43,104.49,104.42,104.48,936.0,93.5654,93.6192,93.5565,93.6102,936.0
2019-06-06 11:20:00,104.49,104.49,104.41,104.42,1356.0,93.6192,93.6192,93.5475,93.5565,1356.0
2019-06-06 11:25:00,104.46,104.46,104.45,104.46,447.0,93.5923,93.5923,93.5834,93.5923,447.0
2019-06-06 11:30:00,104.47,104.5,104.46,104.5,2737.0,93.6013,93.6282,93.5923,93.6282,2737.0
2019-06-06 11:35:00,104.51,104.54,104.44,104.44,6235.0,93.6371,93.664,93.5744,93.5744,6235.0
2019-06-06 11:40:00,104.4,104.44,104.31,104.31,4954.0,93.5386,93.5744,93.4579,93.4579,4954.0
2019-06-06 11:45:00,104.36,104.36,104.18,104.18,2083.0,93.5027,93.5027,93.3415,93.3415,2083.0
2019-06-06 11:50:00,104.24,104.27,104.22,104.27,1846.0,93.3952,93.4221,93.3773,93.4221,1846.0
2019-06-06 11:55:00,104.21,104.22,104.21,104.21,145.0,93.3683,93.3773,93.3683,93.3683,145.0
2019-06-06 12:00:00,104.22,104.29,104.2,104.24,3985.0,93.3773,93.44,93.3594,93.3952,3985.0
2019-06-06 12:05:00,104.29,104.29,104.27,104.28,539.0,93.44,93.44,93.4221,93.4311,539.0
2019-06-06 12:10:00,104.27,104.3,104.26,104.3,1357.0,93.4221,93.449,93.4131,93.449,1357.0
2019-06-06 12:15:00,104.29,104.3,104.29,104.29,169.0,93.44,93.449,93.44,93.44,169.0
2019-06-06 12:20:00,104.34,104.37,104.32,104.33,5404.0,93.4848,93.5117,93.4669,93.4758,5404.0
2019-06-06 12:25:00,104.34,104.36,104.3,104.34,25426.0,93.4848,93.5027,93.449,93.4848,25426.0
2019-06-06 12:30:00,104.32,104.37,104.32,104.37,3285.0,93.4669,93.5117,93.4669,93.5117,3285.0
2019-06-06 12:35:00,104.34,104.35,104.32,104.34,1528.0,93.4848,93.4938,93.4669,93.4848,1528.0
2019-06-06 12:40:00,104.32,104.32,104.31,104.32,115.0,93.4669,93.4669,93.4579,93.4669,115.0
2019-06-06 12:45:00,104.33,104.42,104.33,104.41,2942.0,93.4758,93.5565,93.4758,93.5475,2942.0
2019-06-06 12:50:00,104.39,104.4,104.38,104.38,585.0,93.5296,93.5386,93.5206,93.5206,585.0
2019-06-06 12:55:00,104.39,104.4,104.39,104.4,1541.0,93.5296,93.5386,93.5296,93.5386,1541.0
2019-06-06 13:00:00,104.43,104.46,104.43,104.45,3934.0,93.5654,93.5923,93.5654,93.5834,3934.0
2019-06-06 13:05:00,104.43,104.44,104.4,104.41,4404.0,93.5654,93.5744,93.5386,93.5475,4404.0
2019-06-06 13:10:00,104.42,104.44,104.41,104.43,514.0,93.5565,93.5744,93.5475,93.5654,514.0
2019-06-06 13:15:00,104.46,104.49,104.43,104.44,1204.0,93.5923,93.6192,93.5654,93.5744,1204.0
2019-06-06 13:20:00,104.39,104.41,104.38,104.41,1020.0,93.5296,93.5475,93.5206,93.5475,1020.0
2019-06-06 13:25:00,104.42,104.45,104.42,104.44,996.0,93.5565,93.5834,93.5565,93.5744,996.0
2019-06-06 13:30:00,104.46,104.48,104.46,104.46,1603.0,93.5923,93.6102,93.5923,93.5923,1603.0
2019-06-06 13:35:00,104.46,104.49,104.42,104.42,3468.0,93.5923,93.6192,93.5565,93.5565,3468.0
2019-06-06 13:40:00,104.41,104.45,104.41,104.45,1194.0,93.5475,93.5834,93.5475,93.5834,1194.0
2019-06-06 13:45:00,104.46,104.46,104.43,104.46,2435.0,93.5923,93.5923,93.5654,93.5923,2435.0
2019-06-06 13:50:00,104.46,104.47,104.44,104.45,2507.0,93.5923,93.6013,93.5744,93.5834,2507.0
2019-06-06 13:55:00,104.46,104.48,104.44,104.44,789.0,93.5923,93.6102,93.5744,93.5744,789.0
2019-06-06 14:00:00,104.43,104.47,104.41,104.47,4792.0,93.5654,93.6013,93.5475,93.6013,4792.0
2019-06-06 14:05:00,104.45,104.47,104.43,104.43,2616.0,93.5834,93.6013,93.5654,93.5654,2616.0
2019-06-06 14:10:00,104.47,104.53,104.45,104.53,8247.0,93.6013,93.655,93.5834,93.655,8247.0
2019-06-06 14:15:00,104.53,104.54,104.52,104.53,5275.0,93.655,93.664,93.6461,93.655,5275.0
2019-06-06 14:20:00,104.55,104.55,104.52,104.53,92117.0,93.673,93.673,93.6461,93.655,92117.0
2019-06-06 14:25:00,104.55,104.55,104.51,104.53,8002.0,93.673,93.673,93.6371,93.655,8002.0
2019-06-06 14:30:00,104.53,104.85,104.53,104.78,32283.0,93.655,93.9418,93.655,93.879,32283.0
2019-06-06 14:35:00,104.79,104.8,104.69,104.71,2501.0,93.888,93.897,93.7984,93.8163,2501.0
2019-06-06 14:40:00,104.7,104.82,104.7,104.82,4537.0,93.8074,93.9149,93.8074,93.9149,4537.0
2019-06-06 14:45:00,104.79,104.81,104.7,104.71,5371.0,93.888,93.9059,93.8074,93.8163,5371.0
2019-06-06 14:50:00,104.73,104.74,104.7,104.71,414.0,93.8342,93.8432,93.8074,93.8163,414.0
2019-06-06 14:55:00,104.68,104.7,104.66,104.68,827.0,93.7894,93.8074,93.7715,93.7894,827.0
2019-06-06 15:00:00,104.7,104.73,104.66,104.67,5896.0,93.8074,93.8342,93.7715,93.7805,5896.0
2019-06-06 15:05:00,104.69,104.76,104.68,104.73,6909.0,93.7984,93.8611,93.7894,93.8342,6909.0
2019-06-06 15:10:00,104.72,104.78,104.7,104.77,34862.0,93.8253,93.879,93.8074,93.8701,34862.0
2019-06-06 15:15:00,104.77,104.9,104.76,104.9,7484.0,93.8701,93.9865,93.8611,93.9865,7484.0
2019-06-06 15:20:00,104.88,104.94,104.87,104.92,15942.0,93.9686,94.0224,93.9597,94.0045,15942.0
2019-06-06 15:25:00,104.91,104.99,104.91,104.99,3264.0,93.9955,94.0672,93.9955,94.0672,3264.0
2019-06-06 15:30:00,104.94,105.14,104.94,105.12,14606.0,94.0224,94.2016,94.0224,94.1837,14606.0
2019-06-06 15:35:00,105.09,105.11,105.03,105.07,15701.0,94.1568,94.1747,94.103,94.1389,15701.0
2019-06-06 15:40:00,105.07,105.07,104.94,104.95,11088.0,94.1389,94.1389,94.0224,94.0313,11088.0
2019-06-06 15:45:00,104.94,104.98,104.9,104.98,4862.0,94.0224,94.0582,93.9865,94.0582,4862.0
2019-06-06 15:50:00,104.98,105.03,104.85,104.87,5433.0,94.0582,94.103,93.9418,93.9597,5433.0
2019-06-06 15:55:00,104.89,104.9,104.8,104.82,14615.0,93.9776,93.9865,93.897,93.9149,14615.0
2019-06-07 09:30:00,105.23,105.32,105.2,105.32,6727.0,94.2822,94.3629,94.2553,94.3629,6727.0
2019-06-07 09:35:00,105.34,105.42,105.31,105.39,23582.0,94.3808,94.4524,94.3539,94.4256,23582.0
2019-06-07 09:40:00,105.46,105.46,105.41,105.43,2718.0,94.4883,94.4883,94.4435,94.4614,2718.0
2019-06-07 09:45:00,105.38,105.38,105.29,105.29,2922.0,94.4166,94.4166,94.336,94.336,2922.0
2019-06-07 09:50:00,105.24,105.39,105.24,105.37,947.0,94.2912,94.4256,94.2912,94.4077,947.0
2019-06-07 09:55:00,105.38,105.46,105.37,105.45,7163.0,94.4166,94.4883,94.4077,94.4793,7163.0
2019-06-07 10:00:00,105.45,105.46,105.43,105.46,927.0,94.4793,94.4883,94.4614,94.4883,927.0
2019-06-07 10:05:00,105.49,105.53,105.48,105.51,3865.0,94.5152,94.551,94.5062,94.5331,3865.0
2019-06-07 10:10:00,105.51,105.51,105.4,105.4,8619.0,94.5331,94.5331,94.4345,94.4345,8619.0
2019-06-07 10:15:00,105.4,105.47,105.39,105.47,4023.0,94.4345,94.4972,94.4256,94.4972,4023.0
2019-06-07 10:20:00,105.45,105.45,105.38,105.43,2598.0,94.4793,94.4793,94.4166,94.4614,2598.0
2019-06-07 10:25:00,105.43,105.46,105.37,105.46,1766.0,94.4614,94.4883,94.4077,94.4883,1766.0
2019-06-07 10:30:00,105.5,105.63,105.5,105.6,3104.0,94.5241,94.6406,94.5241,94.6137,3104.0
2019-06-07 10:35:00,105.65,105.69,105.63,105.63,1150.0,94.6585,94.6944,94.6406,94.6406,1150.0
2019-06-07 10:40:00,105.66,105.72,105.66,105.72,1263.0,94.6675,94.7212,94.6675,94.7212,1263.0
2019-06-07 10:45:00,105.7,105.82,105.68,105.79,2848.0,94.7033,94.8108,94.6854,94.784,2848.0
2019-06-07 10:50:00,105.82,105.92,105.8,105.86,5066.0,94.8108,94.9004,94.7929,94.8467,5066.0
2019-06-07 10:55:00,105.83,105.96,105.82,105.95,4223.0,94.8198,94.9363,94.8108,94.9273,4223.0
2019-06-07 11:00:00,105.96,105.98,105.87,105.89,9141.0,94.9363,94.9542,94.8556,94.8736,9141.0
2019-06-07 11:05:00,105.85,105.87,105.76,105.76,30858.0,94.8377,94.8556,94.7571,94.7571,30858.0
2019-06-07 11:10:00,105.82,105.82,105.7,105.71,5160.0,94.8108,94.8108,94.7033,94.7123,5160.0
2019-06-07 11:15:00,105.69,105.77,105.67,105.74,3664.0,94.6944,94.766,94.6764,94.7392,3664.0
2019-06-07 11:20:00,105.75,105.76,105.67,105.69,11764.0,94.7481,94.7571,94.6764,94.6944,11764.0
2019-06-07 11:25:00,105.66,105.7,105.62,105.62,1559.0,94.6675,94.7033,94.6316,94.6316,1559.0
2019-06-07 11:30:00,105.62,105.65,105.57,105.58,2172.0,94.6316,94.6585,94.5868,94.5958,2172.0
2019-06-07 11:35:00,105.63,105.63,105.55,105.55,10279.0,94.6406,94.6406,94.5689,94.5689,10279.0
2019-06-07 11:40:00,105.59,105.64,105.59,105.63,1955.0,94.6048,94.6496,94.6048,94.6406,1955.0
2019-06-07 11:45:00,105.63,105.68,105.58,105.68,4332.0,94.6406,94.6854,94.5958,94.6854,4332.0
2019-06-07 11:50:00,105.69,105.69,105.59,105.59,2812.0,94.6944,94.6944,94.6048,94.6048,2812.0
2019-06-07 11:55:00,105.65,105.66,105.58,105.58,1510.0,94.6585,94.6675,94.5958,94.5958,1510.0
2019-06-07 12:00:00,105.6,105.6,105.54,105.54,2339.0,94.6137,94.6137,94.56,94.56,2339.0
2019-06-07 12:05:00,105.59,105.64,105.55,105.64,3691.0,94.6048,94.6496,94.5689,94.6496,3691.0
2019-06-07 12:10:00,105.6,105.69,105.6,105.68,1855.0,94.6137,94.6944,94.6137,94.6854,1855.0
2019-06-07 12:15:00,105.68,105.69,105.66,105.68,4423.0,94.6854,94.6944,94.6675,94.6854,4423.0
2019-06-07 12:20:00,105.67,105.78,105.67,105.77,5180.0,94.6764,94.775,94.6764,94.766,5180.0
2019-06-07 12:25:00,105.77,105.78,105.73,105.78,3711.0,94.766,94.775,94.7302,94.775,3711.0
2019-06-07 12:30:00,105.78,105.82,105.78,105.81,1475.0,94.775,94.8108,94.775,94.8019,1475.0
2019-06-07 12:35:00,105.81,105.81,105.69,105.73,8911.0,94.8019,94.8019,94.6944,94.7302,8911.0
2019-06-07 12:40:00,105.72,105.81,105.72,105.8,3745.0,94.7212,94.8019,94.7212,94.7929,3745.0
2019-06-07 12:45:00,105.79,105.81,105.78,105.79,1820.0,94.784,94.8019,94.775,94.784,1820.0
2019-06-07 12:50:00,105.8,105.82,105.77,105.79,3657.0,94.7929,94.8108,94.766,94.784,3657.0
2019-06-07 12:55:00,105.86,105.86,105.86,105.86,194.0,94.8467,94.8467,94.8467,94.8467,194.0
2019-06-07 13:00:00,105.91,105.93,105.89,105.91,1951.0,94.8915,94.9094,94.8736,94.8915,1951.0
2019-06-07 13:05:00,105.92,105.92,105.88,105.88,3715.0,94.9004,94.9004,94.8646,94.8646,3715.0
2019-06-07 13:10:00,105.86,105.87,105.84,105.86,3090.0,94.8467,94.8556,94.8288,94.8467,3090.0
2019-06-07 13:15:00,105.86,105.91,105.81,105.88,10483.0,94.8467,94.8915,94.8019,94.8646,10483.0
2019-06-07 13:20:00,105.9,105.91,105.75,105.76,14085.0,94.8825,94.8915,94.7481,94.7571,14085.0
2019-06-07 13:25:00,105.76,105.8,105.76,105.77,644.0,94.7571,94.7929,94.7571,94.766,644.0
2019-06-07 13:30:00,105.79,105.83,105.77,105.82,2408.0,94.784,94.8198,94.766,94.8108,2408.0
2019-06-07 13:35:00,105.83,105.87,105.83,105.83,2211.0,94.8198,94.8556,94.8198,94.8198,2211.0
2019-06-07 13:40:00,105.85,105.85,105.79,105.81,5326.0,94.8377,94.8377,94.784,94.8019,5326.0
2019-06-07 13:45:00,105.81,105.82,105.78,105.78,7442.0,94.8019,94.8108,94.775,94.775,7442.0
2019-06-07 13:50:00,105.78,105.78,105.75,105.76,5489.0,94.775,94.775,94.7481,94.7571,5489.0
2019-06-07 13:55:00,105.76,105.83,105.75,105.83,3222.0,94.7571,94.8198,94.7481,94.8198,3222.0
2019-06-07 14:00:00,105.83,105.84,105.75,105.78,2761.0,94.8198,94.8288,94.7481,94.775,2761.0
2019-06-07 14:05:00,105.76,105.76,105.72,105.73,2037.0,94.7571,94.7571,94.7212,94.7302,2037.0
2019-06-07 14:10:00,105.77,105.78,105.76,105.76,1559.0,94.766,94.775,94.7571,94.7571,1559.0
2019-06-07 14:15:00,105.77,105.81,105.74,105.74,8509.0,94.766,94.8019,94.7392,94.7392,8509.0
2019-06-07 14:20:00,105.72,105.81,105.72,105.81,4750.0,94.7212,94.8019,94.7212,94.8019,4750.0
2019-06-07 14:25:00,105.81,105.81,105.73,105.74,3058.0,94.8019,94.8019,94.7302,94.7392,3058.0
2019-06-07 14:30:00,105.77,105.78,105.74,105.78,3420.0,94.766,94.775,94.7392,94.775,3420.0
2019-06-07 14:35:00,105.78,105.78,105.77,105.78,913.0,94.775,94.775,94.766,94.775,913.0
2019-06-07 14:40:00,105.79,105.82,105.77,105.78,2901.0,94.784,94.8108,94.766,94.775,2901.0
2019-06-07 14:45:00,105.77,105.78,105.64,105.64,3369.0,94.766,94.775,94.6496,94.6496,3369.0
2019-06-07 14:50:00,105.59,105.67,105.59,105.63,3201.0,94.6048,94.6764,94.6048,94.6406,3201.0
2019-06-07 14:55:00,105.62,105.62,105.58,105.6,3318.0,94.6316,94.6316,94.5958,94.6137,3318.0
2019-06-07 15:00:00,105.59,105.72,105.59,105.69,1531.0,94.6048,94.7212,94.6048,94.6944,1531.0
2019-06-07 15:05:00,105.63,105.68,105.62,105.64,177102.0,94.6406,94.6854,94.6316,94.6496,177102.0
2019-06-07 15:10:00,105.66,105.72,105.63,105.71,12498.0,94.6675,94.7212,94.6406,94.7123,12498.0
2019-06-07 15:15:00,105.72,105.73,105.68,105.68,5394.0,94.7212,94.7302,94.6854,94.6854,5394.0
2019-06-07 15:20:00,105.7,105.77,105.68,105.77,11873.0,94.7033,94.766,94.6854,94.766,11873.0
2019-06-07 15:25:00,105.77,105.82,105.76,105.81,2431.0,94.766,94.8108,94.7571,94.8019,2431.0
2019-06-07 15:30:00,105.78,105.8,105.73,105.74,4111.0,94.775,94.7929,94.7302,94.7392,4111.0
2019-06-07 15:35:00,105.72,105.75,105.7,105.73,7522.0,94.7212,94.7481,94.7033,94.7302,7522.0
2019-06-07 15:40:00,105.73,105.77,105.7,105.72,5555.0,94.7302,94.766,94.7033,94.7212,5555.0
2019-06-07 15:45:00,105.67,105.67,105.58,105.63,18867.0,94.6764,94.6764,94.5958,94.6406,18867.0
2019-06-07 15:50:00,105.67,105.68,105.52,105.55,15568.0,94.6764,94.6854,94.542,94.5689,15568.0
2019-06-07 15:55:00,105.54,105.62,105.54,105.54,40786.0,94.56,94.6316,94.56,94.56,40786.0
2019-06-10 09:30:00,106.04,106.27,106.03,106.23,11021.0,95.0079,95.214,94.999,95.1782,11021.0
2019-06-10 09:35:00,106.29,106.29,106.24,106.25,4268.0,95.2319,95.2319,95.1871,95.1961,4268.0
2019-06-10 09:40:00,106.26,106.28,106.23,106.23,957.0,95.2051,95.223,95.1782,95.1782,957.0
2019-06-10 09:45:00,106.27,106.28,106.2,106.2,2132.0,95.214,95.223,95.1513,95.1513,2132.0
2019-06-10 09:50:00,106.16,106.24,106.15,106.19,6470.0,95.1155,95.1871,95.1065,95.1423,6470.0
2019-06-10 09:55:00,106.19,106.34,106.19,106.34,6485.0,95.1423,95.2767,95.1423,95.2767,6485.0
2019-06-10 10:00:00,106.37,106.39,106.33,106.38,22924.0,95.3036,95.3215,95.2678,95.3126,22924.0
2019-06-10 10:05:00,106.33,106.39,106.32,106.37,2831.0,95.2678,95.3215,95.2588,95.3036,2831.0
2019-06-10 10:10:00,106.32,106.33,106.3,106.3,1128.0,95.2588,95.2678,95.2409,95.2409,1128.0
2019-06-10 10:15:00,106.36,106.38,106.33,106.38,3452.0,95.2947,95.3126,95.2678,95.3126,3452.0
2019-06-10 10:20:00,106.34,106.35,106.28,106.29,1449.0,95.2767,95.2857,95.223,95.2319,1449.0
2019-06-10 10:25:00,106.31,106.35,106.27,106.32,1310.0,95.2499,95.2857,95.214,95.2588,1310.0
2019-06-10 10:30:00,106.29,106.3,106.27,106.3,2429.0,95.2319,95.2409,95.214,95.2409,2429.0
2019-06-10 10:35:00,106.27,106.28,106.22,106.22,4412.0,95.214,95.223,95.1692,95.1692,4412.0
2019-06-10 10:40:00,106.23,106.37,106.23,106.37,12054.0,95.1782,95.3036,95.1782,95.3036,12054.0
2019-06-10 10:45:00,106.35,106.35,106.3,106.32,1836.0,95.2857,95.2857,95.2409,95.2588,1836.0
2019-06-10 10:50:00,106.3,106.35,106.3,106.34,2046.0,95.2409,95.2857,95.2409,95.2767,2046.0
2019-06-10 10:55:00,106.32,106.32,106.28,106.3,1279.0,95.2588,95.2588,95.223,95.2409,1279.0
2019-06-10 11:00:00,106.34,106.34,106.3,106.31,1456.0,95.2767,95.2767,95.2409,95.2499,1456.0
2019-06-10 11:05:00,106.28,106.32,106.26,106.31,1574.0,95.223,95.2588,95.2051,95.2499,1574.0
2019-06-10 11:10:00,106.35,106.39,106.31,106.31,2824.0,95.2857,95.3215,95.2499,95.2499,2824.0
2019-06-10 11:15:00,106.3,106.3,106.27,106.3,1200.0,95.2409,95.2409,95.214,95.2409,1200.0
2019-06-10 11:20:00,106.28,106.3,106.24,106.29,8418.0,95.223,95.2409,95.1871,95.2319,8418.0
2019-06-10 11:25:00,106.28,106.3,106.25,106.25,2542.0,95.223,95.2409,95.1961,95.1961,2542.0
2019-06-10 11:30:00,106.29,106.34,106.28,106.29,5125.0,95.2319,95.2767,95.223,95.2319,5125.0
2019-06-10 11:35:00,106.27,106.3,106.24,106.3,1950.0,95.214,95.2409,95.1871,95.2409,1950.0
2019-06-10 11:40:00,106.35,106.46,106.34,106.46,8230.0,95.2857,95.3843,95.2767,95.3843,8230.0
2019-06-10 11:45:00,106.42,106.44,106.4,106.42,3282.0,95.3484,95.3663,95.3305,95.3484,3282.0
2019-06-10 11:50:00,106.45,106.48,106.43,106.47,37139.0,95.3753,95.4022,95.3574,95.3932,37139.0
2019-06-10 11:55:00,106.48,106.5,106.48,106.49,3638.0,95.4022,95.4201,95.4022,95.4111,3638.0
2019-06-10 12:00:00,106.47,106.47,106.43,106.45,4427.0,95.3932,95.3932,95.3574,95.3753,4427.0
2019-06-10 12:05:00,106.43,106.44,106.36,106.37,1686.0,95.3574,95.3663,95.2947,95.3036,1686.0
2019-06-10 12:10:00,106.38,106.39,106.35,106.36,2728.0,95.3126,95.3215,95.2857,95.2947,2728.0
2019-06-10 12:15:00,106.36,106.39,106.32,106.32,8733.0,95.2947,95.3215,95.2588,95.2588,8733.0
2019-06-10 12:20:00,106.31,106.31,106.23,106.25,6505.0,95.2499,95.2499,95.1782,95.1961,6505.0
2019-06-10 12:25:00,106.23,106.26,106.22,106.24,2481.0,95.1782,95.2051,95.1692,95.1871,2481.0
2019-06-10 12:30:00,106.21,106.23,106.16,106.2,5568.0,95.1603,95.1782,95.1155,95.1513,5568.0
2019-06-10 12:35:00,106.17,106.21,106.17,106.21,1789.0,95.1244,95.1603,95.1244,95.1603,1789.0
2019-06-10 12:40:00,106.25,106.25,106.21,106.23,3856.0,95.1961,95.1961,95.1603,95.1782,3856.0
2019-06-10 12:45:00,106.19,106.19,106.17,106.19,4587.0,95.1423,95.1423,95.1244,95.1423,4587.0
2019-06-10 12:50:00,106.19,106.19,106.16,106.18,2770.0,95.1423,95.1423,95.1155,95.1334,2770.0
2019-06-10 12:55:00,106.18,106.2,106.17,106.19,625.0,95.1334,95.1513,95.1244,95.1423,625.0
2019-06-10 13:00:00,106.16,106.29,106.15,106.29,4524.0,95.1155,95.2319,95.1065,95.2319,4524.0
2019-06-10 13:05:00,106.28,106.28,106.2,106.22,1555.0,95.223,95.223,95.1513,95.1692,1555.0
2019-06-10 13:10:00,106.24,106.27,106.24,106.26,2986.0,95.1871,95.214,95.1871,95.2051,2986.0
2019-06-10 13:15:00,106.27,106.27,106.23,106.23,1414.0,95.214,95.214,95.1782,95.1782,1414.0
2019-06-10 13:20:00,106.26,106.26,106.24,106.24,433.0,95.2051,95.2051,95.1871,95.1871,433.0
2019-06-10 13:25:00,106.22,106.22,106.18,106.22,778.0,95.1692,95.1692,95.1334,95.1692,778.0
2019-06-10 13:30:00,106.23,106.26,106.22,106.23,1133.0,95.1782,95.2051,95.1692,95.1782,1133.0
2019-06-10 13:35:00,106.24,106.25,106.21,106.21,4671.0,95.1871,95.1961,95.1603,95.1603,4671.0
2019-06-10 13:40:00,106.26,106.27,106.14,106.14,2266.0,95.2051,95.214,95.0975,95.0975,2266.0
2019-06-10 13:45:00,106.08,106.11,106.07,106.11,2875.0,95.0438,95.0707,95.0348,95.0707,2875.0
2019-06-10 13:50:00,106.04,106.08,106.04,106.08,2035.0,95.0079,95.0438,95.0079,95.0438,2035.0
2019-06-10 13:55:00,106.04,106.11,106.03,106.1,1668.0,95.0079,95.0707,94.999,95.0617,1668.0
2019-06-10 14:00:00,106.06,106.06,105.92,105.94,6419.0,95.0259,95.0259,94.9004,94.9184,6419.0
2019-06-10 14:05:00,105.95,105.99,105.95,105.98,2856.0,94.9273,94.9631,94.9273,94.9542,2856.0
2019-06-10 14:10:00,105.94,105.94,105.89,105.91,2798.0,94.9184,94.9184,94.8736,94.8915,2798.0
2019-06-10 14:15:00,105.92,105.92,105.84,105.87,7232.0,94.9004,94.9004,94.8288,94.8556,7232.0
2019-06-10 14:20:00,105.9,105.99,105.88,105.99,2910.0,94.8825,94.9631,94.8646,94.9631,2910.0
2019-06-10 14:25:00,106.0,106.0,105.95,105.97,2190.0,94.9721,94.9721,94.9273,94.9452,2190.0
2019-06-10 14:30:00,105.98,106.03,105.97,106.03,5434.0,94.9542,94.999,94.9452,94.999,5434.0
2019-06-10 14:35:00,106.04,106.04,106.03,106.04,300.0,95.0079,95.0079,94.999,95.0079,300.0
2019-06-10 14:40:00,106.04,106.07,106.03,106.04,2558.0,95.0079,95.0348,94.999,95.0079,2558.0
2019-06-10 14:45:00,106.06,106.11,106.06,106.1,1054.0,95.0259,95.0707,95.0259,95.0617,1054.0
2019-06-10 14:50:00,106.12,106.13,106.06,106.09,5796.0,95.0796,95.0886,95.0259,95.0527,5796.0
2019-06-10 14:55:00,106.09,106.12,106.07,106.12,2120.0,95.0527,95.0796,95.0348,95.0796,2120.0
2019-06-10 15:00:00,106.12,106.13,106.08,106.11,2617.0,95.0796,95.0886,95.0438,95.0707,2617.0
2019-06-10 15:05:00,106.11,106.11,106.08,106.11,520.0,95.0707,95.0707,95.0438,95.0707,520.0
2019-06-10 15:10:00,106.12,106.12,106.04,106.05,12186.0,95.0796,95.0796,95.0079,95.0169,12186.0
2019-06-10 15:15:00,106.05,106.12,106.05,106.11,4302.0,95.0169,95.0796,95.0169,95.0707,4302.0
2019-06-10 15:20:00,106.11,106.11,106.03,106.03,4111.0,95.0707,95.0707,94.999,94.999,4111.0
2019-06-10 15:25:00,106.02,106.04,105.96,105.96,1346.0,94.99,95.0079,94.9363,94.9363,1346.0
2019-06-10 15:30:00,105.95,106.12,105.95,106.04,4280.0,94.9273,95.0796,94.9273,95.0079,4280.0
2019-06-10 15:35:00,106.02,106.04,106.0,106.0,2929.0,94.99,95.0079,94.9721,94.9721,2929.0
2019-06-10 15:40:00,106.03,106.04,105.96,105.97,3751.0,94.999,95.0079,94.9363,94.9452,3751.0
2019-06-10 15:45:00,105.95,105.99,105.94,105.94,8380.0,94.9273,94.9631,94.9184,94.9184,8380.0
2019-06-10 15:50:00,105.96,106.01,105.89,106.0,14106.0,94.9363,94.9811,94.8736,94.9721,14106.0
2019-06-10 15:55:00,106.0,106.01,105.91,105.93,12940.0,94.9721,94.9811,94.8915,94.9094,12940.0
2019-06-11 09:30:00,106.4,106.75,106.4,106.67,8270.0,95.3305,95.6441,95.3305,95.5724,8270.0
2019-06-11 09:35:00,106.62,106.68,106.43,106.45,18098.0,95.5276,95.5814,95.3574,95.3753,18098.0
2019-06-11 09:40:00,106.46,106.54,106.46,106.54,1847.0,95.3843,95.4559,95.3843,95.4559,1847.0
2019-06-11 09:45:00,106.67,106.67,106.48,106.48,1904.0,95.5724,95.5724,95.4022,95.4022,1904.0
2019-06-11 09:50:00,106.53,106.58,106.53,106.53,2859.0,95.447,95.4918,95.447,95.447,2859.0
2019-06-11 09:55:00,106.56,106.58,106.44,106.45,2690.0,95.4738,95.4918,95.3663,95.3753,2690.0
2019-06-11 10:00:00,106.48,106.5,106.43,106.47,2572.0,95.4022,95.4201,95.3574,95.3932,2572.0
2019-06-11 10:05:00,106.46,106.46,106.27,106.28,3102.0,95.3843,95.3843,95.214,95.223,3102.0
2019-06-11 10:10:00,106.28,106.31,106.2,106.23,18948.0,95.223,95.2499,95.1513,95.1782,18948.0
2019-06-11 10:15:00,106.23,106.27,106.21,106.27,4441.0,95.1782,95.214,95.1603,95.214,4441.0
2019-06-11 10:20:00,106.27,106.28,106.21,106.25,5365.0,95.214,95.223,95.1603,95.1961,5365.0
2019-06-11 10:25:00,106.26,106.33,106.23,106.32,1968.0,95.2051,95.2678,95.1782,95.2588,1968.0
2019-06-11 10:30:00,106.3,106.31,106.22,106.23,2796.0,95.2409,95.2499,95.1692,95.1782,2796.0
2019-06-11 10:35:00,106.22,106.22,106.12,106.19,5906.0,95.1692,95.1692,95.0796,95.1423,5906.0
2019-06-11 10:40:00,106.18,106.19,106.06,106.07,3429.0,95.1334,95.1423,95.0259,95.0348,3429.0
2019-06-11 10:45:00,106.12,106.13,106.04,106.08,8974.0,95.0796,95.0886,95.0079,95.0438,8974.0
2019-06-11 10:50:00,106.05,106.05,106.01,106.04,900.0,95.0169,95.0169,94.9811,95.0079,900.0
2019-06-11 10:55:00,106.09,106.12,106.09,106.09,2261.0,95.0527,95.0796,95.0527,95.0527,2261.0
2019-06-11 11:00:00,106.09,106.16,106.04,106.16,5216.0,95.0527,95.1155,95.0079,95.1155,5216.0
2019-06-11 11:05:00,106.15,106.21,106.14,106.21,1394.0,95.1065,95.1603,95.0975,95.1603,1394.0
2019-06-11 11:10:00,106.19,106.21,106.14,106.14,2625.0,95.1423,95.1603,95.0975,95.0975,2625.0
2019-06-11 11:15:00,106.13,106.18,106.13,106.17,4544.0,95.0886,95.1334,95.0886,95.1244,4544.0
2019-06-11 11:20:00,106.18,106.2,106.15,106.2,2390.0,95.1334,95.1513,95.1065,95.1513,2390.0
2019-06-11 11:25:00,106.18,106.18,106.06,106.08,2188.0,95.1334,95.1334,95.0259,95.0438,2188.0
2019-06-11 11:30:00,106.08,106.09,105.99,105.99,35856.0,95.0438,95.0527,94.9631,94.9631,35856.0
2019-06-11 11:35:00,105.99,105.99,105.88,105.88,5172.0,94.9631,94.9631,94.8646,94.8646,5172.0
2019-06-11 11:40:00,105.91,105.93,105.88,105.91,3859.0,94.8915,94.9094,94.8646,94.8915,3859.0
2019-06-11 11:45:00,105.91,105.92,105.85,105.86,3437.0,94.8915,94.9004,94.8377,94.8467,3437.0
2019-06-11 11:50:00,105.88,105.94,105.88,105.94,1504.0,94.8646,94.9184,94.8646,94.9184,1504.0
2019-06-11 11:55:00,105.94,105.96,105.9,105.9,3317.0,94.9184,94.9363,94.8825,94.8825,3317.0
2019-06-11 12:00:00,105.88,105.89,105.74,105.76,11000.0,94.8646,94.8736,94.7392,94.7571,11000.0
2019-06-11 12:05:00,105.75,105.75,105.65,105.68,3988.0,94.7481,94.7481,94.6585,94.6854,3988.0
2019-06-11 12:10:00,105.68,105.72,105.67,105.7,1282.0,94.6854,94.7212,94.6764,94.7033,1282.0
2019-06-11 12:15:00,105.68,105.7,105.66,105.67,3349.0,94.6854,94.7033,94.6675,94.6764,3349.0
2019-06-11 12:20:00,105.65,105.72,105.63,105.69,1661.0,94.6585,94.7212,94.6406,94.6944,1661.0
2019-06-11 12:25:00,105.67,105.67,105.64,105.65,1882.0,94.6764,94.6764,94.6496,94.6585,1882.0
2019-06-11 12:30:00,105.65,105.76,105.64,105.76,5326.0,94.6585,94.7571,94.6496,94.7571,5326.0
2019-06-11 12:35:00,105.73,105.74,105.68,105.72,4585.0,94.7302,94.7392,94.6854,94.7212,4585.0
2019-06-11 12:40:00,105.71,105.72,105.63,105.67,3168.0,94.7123,94.7212,94.6406,94.6764,3168.0
2019-06-11 12:45:00,105.65,105.68,105.62,105.62,2145.0,94.6585,94.6854,94.6316,94.6316,2145.0
2019-06-11 12:50:00,105.6,105.62,105.56,105.57,6024.0,94.6137,94.6316,94.5779,94.5868,6024.0
2019-06-11 12:55:00,105.56,105.56,105.5,105.51,1475.0,94.5779,94.5779,94.5241,94.5331,1475.0
2019-06-11 13:00:00,105.5,105.57,105.5,105.57,1200.0,94.5241,94.5868,94.5241,94.5868,1200.0
2019-06-11 13:05:00,105.58,105.59,105.54,105.55,2816.0,94.5958,94.6048,94.56,94.5689,2816.0
2019-06-11 13:10:00,105.55,105.62,105.55,105.62,1959.0,94.5689,94.6316,94.5689,94.6316,1959.0
2019-06-11 13:15:00,105.67,105.67,105.64,105.64,809.0,94.6764,94.6764,94.6496,94.6496,809.0
2019-06-11 13:20:00,105.63,105.68,105.61,105.63,3810.0,94.6406,94.6854,94.6227,94.6406,3810.0
2019-06-11 13:25:00,105.6,105.62,105.57,105.59,2919.0,94.6137,94.6316,94.5868,94.6048,2919.0
2019-06-11 13:30:00,105.61,105.63,105.58,105.61,2336.0,94.6227,94.6406,94.5958,94.6227,2336.0
2019-06-11 13:35:00,105.65,105.7,105.65,105.7,4748.0,94.6585,94.7033,94.6585,94.7033,4748.0
2019-06-11 13:40:00,105.68,105.74,105.68,105.74,3197.0,94.6854,94.7392,94.6854,94.7392,3197.0
2019-06-11 13:45:00,105.72,105.72,105.69,105.69,1832.0,94.7212,94.7212,94.6944,94.6944,1832.0
2019-06-11 13:50:00,105.75,105.79,105.74,105.79,1758.0,94.7481,94.784,94.7392,94.784,1758.0
2019-06-11 13:55:00,105.84,105.87,105.84,105.87,1104.0,94.8288,94.8556,94.8288,94.8556,1104.0
2019-06-11 14:00:00,105.87,105.98,105.87,105.94,3883.0,94.8556,94.9542,94.8556,94.9184,3883.0
2019-06-11 14:05:00,105.95,105.95,105.9,105.93,2492.0,94.9273,94.9273,94.8825,94.9094,2492.0
2019-06-11 14:10:00,105.94,105.95,105.9,105.95,7137.0,94.9184,94.9273,94.8825,94.9273,7137.0
2019-06-11 14:15:00,105.93,105.95,105.91,105.93,2866.0,94.9094,94.9273,94.8915,94.9094,2866.0
2019-06-11 14:20:00,105.93,105.94,105.91,105.91,3661.0,94.9094,94.9184,94.8915,94.8915,3661.0
2019-06-11 14:25:00,105.91,105.91,105.87,105.88,13917.0,94.8915,94.8915,94.8556,94.8646,13917.0
2019-06-11 14:30:00,105.86,105.86,105.8,105.8,7365.0,94.8467,94.8467,94.7929,94.7929,7365.0
2019-06-11 14:35:00,105.8,105.8,105.7,105.7,2210.0,94.7929,94.7929,94.7033,94.7033,2210.0
2019-06-11 14:40:00,105.69,105.72,105.67,105.72,5428.0,94.6944,94.7212,94.6764,94.7212,5428.0
2019-06-11 14:45:00,105.71,105.72,105.64,105.67,2233.0,94.7123,94.7212,94.6496,94.6764,2233.0
2019-06-11 14:50:00,105.67,105.69,105.66,105.67,2349.0,94.6764,94.6944,94.6675,94.6764,2349.0
2019-06-11 14:55:00,105.67,105.72,105.65,105.72,1761.0,94.6764,94.7212,94.6585,94.7212,1761.0
2019-06-11 15:00:00,105.7,105.71,105.61,105.62,3053.0,94.7033,94.7123,94.6227,94.6316,3053.0
2019-06-11 15:05:00,105.61,105.73,105.61,105.73,2261.0,94.6227,94.7302,94.6227,94.7302,2261.0
2019-06-11 15:10:00,105.74,105.75,105.7,105.7,3491.0,94.7392,94.7481,94.7033,94.7033,3491.0
2019-06-11 15:15:00,105.7,105.73,105.69,105.7,3559.0,94.7033,94.7302,94.6944,94.7033,3559.0
2019-06-11 15:20:00,105.7,105.72,105.64,105.7,5456.0,94.7033,94.7212,94.6496,94.7033,5456.0
2019-06-11 15:25:00,105.71,105.71,105.67,105.71,3917.0,94.7123,94.7123,94.6764,94.7123,3917.0
2019-06-11 15:30:00,105.7,105.83,105.68,105.8,6310.0,94.7033,94.8198,94.6854,94.7929,6310.0
2019-06-11 15:35:00,105.79,105.8,105.75,105.8,6327.0,94.784,94.7929,94.7481,94.7929,6327.0
2019-06-11 15:40:00,105.78,105.79,105.73,105.76,8412.0,94.775,94.784,94.7302,94.7571,8412.0
2019-06-11 15:45:00,105.74,105.77,105.72,105.77,8198.0,94.7392,94.766,94.7212,94.766,8198.0
2019-06-11 15:50:00,105.77,105.78,105.72,105.78,11175.0,94.766,94.775,94.7212,94.775,11175.0
2019-06-11 15:55:00,105.79,105.83,105.73,105.8,24314.0,94.784,94.8198,94.7302,94.7929,24314.0
2019-06-12 09:30:00,105.68,105.85,105.68,105.74,17146.0,94.6854,94.8377,94.6854,94.7392,17146.0
2019-06-12 09:35:00,105.75,105.79,105.7,105.78,3382.0,94.7481,94.784,94.7033,94.775,3382.0
2019-06-12 09:40:00,105.78,105.9,105.78,105.89,7343.0,94.775,94.8825,94.775,94.8736,7343.0
2019-06-12 09:45:00,105.88,105.91,105.79,105.81,7313.0,94.8646,94.8915,94.784,94.8019,7313.0
2019-06-12 09:50:00,105.8,105.82,105.75,105.76,4763.0,94.7929,94.8108,94.7481,94.7571,4763.0
2019-06-12 09:55:00,105.71,105.75,105.71,105.75,1340.0,94.7123,94.7481,94.7123,94.7481,1340.0
2019-06-12 10:00:00,105.75,105.78,105.73,105.76,3348.0,94.7481,94.775,94.7302,94.7571,3348.0
2019-06-12 10:05:00,105.74,105.75,105.65,105.65,3690.0,94.7392,94.7481,94.6585,94.6585,3690.0
2019-06-12 10:10:00,105.65,105.67,105.63,105.64,3168.0,94.6585,94.6764,94.6406,94.6496,3168.0
2019-06-12 10:15:00,105.62,105.66,105.6,105.65,2241.0,94.6316,94.6675,94.6137,94.6585,2241.0
2019-06-12 10:20:00,105.67,105.7,105.61,105.62,672.0,94.6764,94.7033,94.6227,94.6316,672.0
2019-06-12 10:25:00,105.59,105.59,105.52,105.55,2172.0,94.6048,94.6048,94.542,94.5689,2172.0
2019-06-12 10:30:00,105.56,105.58,105.49,105.52,2140.0,94.5779,94.5958,94.5152,94.542,2140.0
2019-06-12 10:35:00,105.56,105.68,105.56,105.68,2228.0,94.5779,94.6854,94.5779,94.6854,2228.0
2019-06-12 10:40:00,105.69,105.69,105.64,105.64,13345.0,94.6944,94.6944,94.6496,94.6496,13345.0
2019-06-12 10:45:00,105.69,105.74,105.69,105.74,926.0,94.6944,94.7392,94.6944,94.7392,926.0
2019-06-12 10:50:00,105.75,105.77,105.73,105.74,4535.0,94.7481,94.766,94.7302,94.7392,4535.0
2019-06-12 10:55:00,105.74,105.74,105.74,105.74,0.0,94.7392,94.7392,94.7392,94.7392,0.0
2019-06-12 11:00:00,105.57,105.6,105.56,105.6,1335.0,94.5868,94.6137,94.5779,94.6137,1335.0
2019-06-12 11:05:00,105.59,105.59,105.59,105.59,100.0,94.6048,94.6048,94.6048,94.6048,100.0
2019-06-12 11:10:00,105.57,105.59,105.57,105.59,1207.0,94.5868,94.6048,94.5868,94.6048,1207.0
2019-06-12 11:15:00,105.54,105.57,105.54,105.57,1805.0,94.56,94.5868,94.56,94.5868,1805.0
2019-06-12 11:20:00,105.53,105.54,105.52,105.54,2316.0,94.551,94.56,94.542,94.56,2316.0
2019-06-12 11:25:00,105.56,105.61,105.5,105.5,20727.0,94.5779,94.6227,94.5241,94.5241,20727.0
2019-06-12 11:30:00,105.54,105.61,105.54,105.61,1522.0,94.56,94.6227,94.56,94.6227,1522.0
2019-06-12 11:35:00,105.58,105.58,105.51,105.51,1135.0,94.5958,94.5958,94.5331,94.5331,1135.0
2019-06-12 11:40:00,105.49,105.57,105.49,105.52,3677.0,94.5152,94.5868,94.5152,94.542,3677.0
2019-06-12 11:45:00,105.53,105.53,105.48,105.48,8134.0,94.551,94.551,94.5062,94.5062,8134.0
2019-06-12 11:50:00,105.5,105.52,105.43,105.44,1518.0,94.5241,94.542,94.4614,94.4704,1518.0
2019-06-12 11:55:00,105.44,105.45,105.44,105.45,2197.0,94.4704,94.4793,94.4704,94.4793,2197.0
2019-06-12 12:00:00,105.44,105.5,105.44,105.47,1900.0,94.4704,94.5241,94.4704,94.4972,1900.0
2019-06-12 12:05:00,105.47,105.52,105.46,105.51,523098.0,94.4972,94.542,94.4883,94.5331,523098.0
2019-06-12 12:10:00,105.47,105.49,105.44,105.47,144184.0,94.4972,94.5152,94.4704,94.4972,144184.0
2019-06-12 12:15:00,105.45,105.52,105.44,105.51,74845.0,94.4793,94.542,94.4704,94.5331,74845.0
2019-06-12 12:20:00,105.51,105.58,105.47,105.58,83813.0,94.5331,94.5958,94.4972,94.5958,83813.0
2019-06-12 12:25:00,105.59,105.63,105.57,105.59,54857.0,94.6048,94.6406,94.5868,94.6048,54857.0
2019-06-12 12:30:00,105.6,105.61,105.57,105.6,29044.0,94.6137,94.6227,94.5868,94.6137,29044.0
2019-06-12 12:35:00,105.58,105.58,105.55,105.57,1638.0,94.5958,94.5958,94.5689,94.5868,1638.0
2019-06-12 12:40:00,105.58,105.6,105.57,105.58,23662.0,94.5958,94.6137,94.5868,94.5958,23662.0
2019-06-12 12:45:00,105.6,105.7,105.6,105.69,14933.0,94.6137,94.7033,94.6137,94.6944,14933.0
2019-06-12 12:50:00,105.72,105.74,105.69,105.69,31848.0,94.7212,94.7392,94.6944,94.6944,31848.0
2019-06-12 12:55:00,105.69,105.72,105.68,105.68,30057.0,94.6944,94.7212,94.6854,94.6854,30057.0
2019-06-12 13:00:00,105.68,105.68,105.64,105.65,13207.0,94.6854,94.6854,94.6496,94.6585,13207.0
2019-06-12 13:05:00,105.66,105.69,105.63,105.63,18275.0,94.6675,94.6944,94.6406,94.6406,18275.0
2019-06-12 13:10:00,105.62,105.63,105.58,105.58,2751.0,94.6316,94.6406,94.5958,94.5958,2751.0
2019-06-12 13:15:00,105.6,105.62,105.59,105.61,900.0,94.6137,94.6316,94.6048,94.6227,900.0
2019-06-12 13:20:00,105.64,105.65,105.61,105.62,2416.0,94.6496,94.6585,94.6227,94.6316,2416.0
2019-06-12 13:25:00,105.59,105.64,105.58,105.64,27489.0,94.6048,94.6496,94.5958,94.6496,27489.0
2019-06-12 13:30:00,105.65,105.66,105.63,105.65,35295.0,94.6585,94.6675,94.6406,94.6585,35295.0
2019-06-12 13:35:00,105.64,105.64,105.63,105.63,4691.0,94.6496,94.6496,94.6406,94.6406,4691.0
2019-06-12 13:40:00,105.6,105.6,105.58,105.58,608.0,94.6137,94.6137,94.5958,94.5958,608.0
2019-06-12 13:45:00,105.63,105.66,105.62,105.65,2638.0,94.6406,94.6675,94.6316,94.6585,2638.0
2019-06-12 13:50:00,105.66,105.67,105.65,105.67,25439.0,94.6675,94.6764,94.6585,94.6764,25439.0
2019-06-12 13:55:00,105.65,105.66,105.65,105.66,1188.0,94.6585,94.6675,94.6585,94.6675,1188.0
2019-06-12 14:00:00,105.68,105.68,105.65,105.66,27986.0,94.6854,94.6854,94.6585,94.6675,27986.0
2019-06-12 14:05:00,105.62,105.66,105.62,105.62,15184.0,94.6316,94.6675,94.6316,94.6316,15184.0
2019-06-12 14:10:00,105.63,105.64,105.62,105.63,28667.0,94.6406,94.6496,94.6316,94.6406,28667.0
2019-06-12 14:15:00,105.64,105.64,105.58,105.58,2010.0,94.6496,94.6496,94.5958,94.5958,2010.0
2019-06-12 14:20:00,105.59,105.61,105.54,105.6,190060.0,94.6048,94.6227,94.56,94.6137,190060.0
2019-06-12 14:25:00,105.59,105.61,105.59,105.61,2536.0,94.6048,94.6227,94.6048,94.6227,2536.0
2019-06-12 14:30:00,105.61,105.62,105.56,105.62,4893.0,94.6227,94.6316,94.5779,94.6316,4893.0
2019-06-12 14:35:00,105.62,105.66,105.62,105.65,8014.0,94.6316,94.6675,94.6316,94.6585,8014.0
2019-06-12 14:40:00,105.64,105.69,105.64,105.69,10972.0,94.6496,94.6944,94.6496,94.6944,10972.0
2019-06-12 14:45:00,105.68,105.74,105.68,105.73,25009.0,94.6854,94.7392,94.6854,94.7302,25009.0
2019-06-12 14:50:00,105.73,105.75,105.7,105.7,14683.0,94.7302,94.7481,94.7033,94.7033,14683.0
2019-06-12 14:55:00,105.7,105.71,105.67,105.68,6507.0,94.7033,94.7123,94.6764,94.6854,6507.0
2019-06-12 15:00:00,105.68,105.68,105.63,105.64,2687.0,94.6854,94.6854,94.6406,94.6496,2687.0
2019-06-12 15:05:00,105.63,105.68,105.62,105.68,39931.0,94.6406,94.6854,94.6316,94.6854,39931.0
2019-06-12 15:10:00,105.67,105.71,105.66,105.71,5538.0,94.6764,94.7123,94.6675,94.7123,5538.0
2019-06-12 15:15:00,105.71,105.72,105.65,105.66,13711.0,94.7123,94.7212,94.6585,94.6675,13711.0
2019-06-12 15:20:00,105.66,105.67,105.63,105.63,8694.0,94.6675,94.6764,94.6406,94.6406,8694.0
2019-06-12 15:25:00,105.63,105.64,105.62,105.62,9874.0,94.6406,94.6496,94.6316,94.6316,9874.0
2019-06-12 15:30:00,105.6,105.65,105.6,105.63,7568.0,94.6137,94.6585,94.6137,94.6406,7568.0
2019-06-12 15:35:00,105.62,105.62,105.58,105.59,55621.0,94.6316,94.6316,94.5958,94.6048,55621.0
2019-06-12 15:40:00,105.59,105.63,105.57,105.57,39370.0,94.6048,94.6406,94.5868,94.5868,39370.0
2019-06-12 15:45:00,105.56,105.59,105.56,105.58,12174.0,94.5779,94.6048,94.5779,94.5958,12174.0
2019-06-12 15:50:00,105.59,105.65,105.58,105.6,75024.0,94.6048,94.6585,94.5958,94.6137,75024.0
2019-06-12 15:55:00,105.59,105.63,105.57,105.63,22748.0,94.6048,94.6406,94.5868,94.6406,22748.0
2019-06-13 09:30:00,105.95,106.05,105.95,106.01,11356.0,94.9273,95.0169,94.9273,94.9811,11356.0
2019-06-13 09:35:00,106.17,106.18,106.14,106.16,4509.0,95.1244,95.1334,95.0975,95.1155,4509.0
2019-06-13 09:40:00,106.14,106.24,106.13,106.24,17030.0,95.0975,95.1871,95.0886,95.1871,17030.0
2019-06-13 09:45:00,106.22,106.22,106.17,106.17,1291.0,95.1692,95.1692,95.1244,95.1244,1291.0
2019-06-13 09:50:00,106.17,106.2,106.14,106.16,8895.0,95.1244,95.1513,95.0975,95.1155,8895.0
2019-06-13 09:55:00,106.18,106.19,106.16,106.16,4308.0,95.1334,95.1423,95.1155,95.1155,4308.0
2019-06-13 10:00:00,106.15,106.16,106.0,106.0,4583.0,95.1065,95.1155,94.9721,94.9721,4583.0
2019-06-13 10:05:00,105.98,105.98,105.83,105.83,7928.0,94.9542,94.9542,94.8198,94.8198,7928.0
2019-06-13 10:10:00,105.86,105.92,105.86,105.89,895.0,94.8467,94.9004,94.8467,94.8736,895.0
2019-06-13 10:15:00,105.89,105.92,105.88,105.91,5860.0,94.8736,94.9004,94.8646,94.8915,5860.0
2019-06-13 10:20:00,105.89,105.92,105.88,105.91,1982.0,94.8736,94.9004,94.8646,94.8915,1982.0
2019-06-13 10:25:00,105.97,106.04,105.97,106.0,3022.0,94.9452,95.0079,94.9452,94.9721,3022.0
2019-06-13 10:30:00,106.08,106.08,106.0,106.03,11489.0,95.0438,95.0438,94.9721,94.999,11489.0
2019-06-13 10:35:00,106.05,106.1,106.04,106.1,3824.0,95.0169,95.0617,95.0079,95.0617,3824.0
2019-06-13 10:40:00,106.05,106.05,106.0,106.0,300.0,95.0169,95.0169,94.9721,94.9721,300.0
2019-06-13 10:45:00,105.98,105.98,105.97,105.98,1022.0,94.9542,94.9542,94.9452,94.9542,1022.0
2019-06-13 10:50:00,105.98,105.98,105.9,105.97,4303.0,94.9542,94.9542,94.8825,94.9452,4303.0
2019-06-13 10:55:00,105.92,105.92,105.87,105.87,5221.0,94.9004,94.9004,94.8556,94.8556,5221.0
2019-06-13 11:00:00,105.91,106.01,105.9,106.0,2875.0,94.8915,94.9811,94.8825,94.9721,2875.0
2019-06-13 11:05:00,106.0,106.0,105.81,105.82,123382.0,94.9721,94.9721,94.8019,94.8108,123382.0
2019-06-13 11:10:00,105.87,105.93,105.85,105.93,1842.0,94.8556,94.9094,94.8377,94.9094,1842.0
2019-06-13 11:15:00,105.95,105.95,105.86,105.87,2050.0,94.9273,94.9273,94.8467,94.8556,2050.0
2019-06-13 11:20:00,105.94,105.97,105.93,105.97,1719.0,94.9184,94.9452,94.9094,94.9452,1719.0
2019-06-13 11:25:00,105.96,106.01,105.96,106.0,5643.0,94.9363,94.9811,94.9363,94.9721,5643.0
2019-06-13 11:30:00,105.98,105.99,105.96,105.96,20989.0,94.9542,94.9631,94.9363,94.9363,20989.0
2019-06-13 11:35:00,105.96,106.01,105.92,106.01,53669.0,94.9363,94.9811,94.9004,94.9811,53669.0
2019-06-13 11:40:00,106.0,106.06,106.0,106.03,3433.0,94.9721,95.0259,94.9721,94.999,3433.0
2019-06-13 11:45:00,106.04,106.06,106.0,106.05,3884.0,95.0079,95.0259,94.9721,95.0169,3884.0
2019-06-13 11:50:00,106.04,106.08,106.04,106.05,39811.0,95.0079,95.0438,95.0079,95.0169,39811.0
2019-06-13 11:55:00,106.05,106.06,106.01,106.04,37822.0,95.0169,95.0259,94.9811,95.0079,37822.0
2019-06-13 12:00:00,106.04,106.09,106.03,106.09,18430.0,95.0079,95.0527,94.999,95.0527,18430.0
2019-06-13 12:05:00,106.09,106.13,106.09,106.11,18129.0,95.0527,95.0886,95.0527,95.0707,18129.0
2019-06-13 12:10:00,106.1,106.11,106.07,106.07,4405.0,95.0617,95.0707,95.0348,95.0348,4405.0
2019-06-13 12:15:00,106.08,106.1,106.06,106.1,4483.0,95.0438,95.0617,95.0259,95.0617,4483.0
2019-06-13 12:20:00,106.09,106.1,106.03,106.09,8573.0,95.0527,95.0617,94.999,95.0527,8573.0
2019-06-13 12:25:00,106.1,106.14,106.04,106.05,6793.0,95.0617,95.0975,95.0079,95.0169,6793.0
2019-06-13 12:30:00,106.02,106.05,106.01,106.01,3389.0,94.99,95.0169,94.9811,94.9811,3389.0
2019-06-13 12:35:00,106.04,106.05,106.03,106.05,9175.0,95.0079,95.0169,94.999,95.0169,9175.0
2019-06-13 12:40:00,106.02,106.16,106.02,106.16,12048.0,94.99,95.1155,94.99,95.1155,12048.0
2019-06-13 12:45:00,106.17,106.23,106.17,106.19,5687.0,95.1244,95.1782,95.1244,95.1423,5687.0
2019-06-13 12:50:00,106.19,106.26,106.19,106.26,8878.0,95.1423,95.2051,95.1423,95.2051,8878.0
2019-06-13 12:55:00,106.26,106.27,106.26,106.27,1128.0,95.2051,95.214,95.2051,95.214,1128.0
2019-06-13 13:00:00,106.28,106.33,106.26,106.26,6487.0,95.223,95.2678,95.2051,95.2051,6487.0
2019-06-13 13:05:00,106.25,106.25,106.22,106.24,5625.0,95.1961,95.1961,95.1692,95.1871,5625.0
2019-06-13 13:10:00,106.23,106.28,106.2,106.21,7546.0,95.1782,95.223,95.1513,95.1603,7546.0
2019-06-13 13:15:00,106.21,106.25,106.2,106.24,3071.0,95.1603,95.1961,95.1513,95.1871,3071.0
2019-06-13 13:20:00,106.24,106.26,106.22,106.23,2532.0,95.1871,95.2051,95.1692,95.1782,2532.0
2019-06-13 13:25:00,106.25,106.27,106.24,106.25,7864.0,95.1961,95.214,95.1871,95.1961,7864.0
2019-06-13 13:30:00,106.27,106.28,106.22,106.23,10259.0,95.214,95.223,95.1692,95.1782,10259.0
2019-06-13 13:35:00,106.23,106.26,106.22,106.25,1425.0,95.1782,95.2051,95.1692,95.1961,1425.0
2019-06-13 13:40:00,106.23,106.23,106.21,106.22,1287.0,95.1782,95.1782,95.1603,95.1692,1287.0
2019-06-13 13:45:00,106.19,106.23,106.19,106.23,2242.0,95.1423,95.1782,95.1423,95.1782,2242.0
2019-06-13 13:50:00,106.25,106.27,106.24,106.25,101322.0,95.1961,95.214,95.1871,95.1961,101322.0
2019-06-13 13:55:00,106.25,106.26,106.23,106.24,4869.0,95.1961,95.2051,95.1782,95.1871,4869.0
2019-06-13 14:00:00,106.23,106.23,106.2,106.22,4407.0,95.1782,95.1782,95.1513,95.1692,4407.0
2019-06-13 14:05:00,106.22,106.22,106.17,106.17,7971.0,95.1692,95.1692,95.1244,95.1244,7971.0
2019-06-13 14:10:00,106.15,106.19,106.13,106.18,3780.0,95.1065,95.1423,95.0886,95.1334,3780.0
2019-06-13 14:15:00,106.18,106.18,106.1,106.11,10756.0,95.1334,95.1334,95.0617,95.0707,10756.0
2019-06-13 14:20:00,106.11,106.13,106.11,106.13,2378.0,95.0707,95.0886,95.0707,95.0886,2378.0
2019-06-13 14:25:00,106.15,106.19,106.14,106.19,5087.0,95.1065,95.1423,95.0975,95.1423,5087.0
2019-06-13 14:30:00,106.17,106.18,106.11,106.11,6476.0,95.1244,95.1334,95.0707,95.0707,6476.0
2019-06-13 14:35:00,106.1,106.11,106.03,106.09,13662.0,95.0617,95.0707,94.999,95.0527,13662.0
2019-06-13 14:40:00,106.1,106.16,106.09,106.16,4853.0,95.0617,95.1155,95.0527,95.1155,4853.0
2019-06-13 14:45:00,106.19,106.19,106.14,106.15,1500.0,95.1423,95.1423,95.0975,95.1065,1500.0
2019-06-13 14:50:00,106.16,106.16,106.12,106.14,3309.0,95.1155,95.1155,95.0796,95.0975,3309.0
2019-06-13 14:55:00,106.14,106.14,106.12,106.13,535.0,95.0975,95.0975,95.0796,95.0886,535.0
2019-06-13 15:00:00,106.11,106.12,106.0,106.04,29403.0,95.0707,95.0796,94.9721,95.0079,29403.0
2019-06-13 15:05:00,106.06,106.06,105.97,105.98,6226.0,95.0259,95.0259,94.9452,94.9542,6226.0
2019-06-13 15:10:00,105.99,106.03,105.96,105.99,12427.0,94.9631,94.999,94.9363,94.9631,12427.0
2019-06-13 15:15:00,105.98,105.99,105.92,105.94,11457.0,94.9542,94.9631,94.9004,94.9184,11457.0
2019-06-13 15:20:00,105.94,106.0,105.94,106.0,6701.0,94.9184,94.9721,94.9184,94.9721,6701.0
2019-06-13 15:25:00,105.99,106.02,105.98,106.01,6409.0,94.9631,94.99,94.9542,94.9811,6409.0
2019-06-13 15:30:00,106.0,106.08,106.0,106.04,5513.0,94.9721,95.0438,94.9721,95.0079,5513.0
2019-06-13 15:35:00,106.02,106.08,106.02,106.06,26791.0,94.99,95.0438,94.99,95.0259,26791.0
2019-06-13 15:40:00,106.07,106.09,106.04,106.05,5997.0,95.0348,95.0527,95.0079,95.0169,5997.0
2019-06-13 15:45:00,106.05,106.05,105.99,106.0,18822.0,95.0169,95.0169,94.9631,94.9721,18822.0
2019-06-13 15:50:00,106.0,106.09,105.99,106.05,10121.0,94.9721,95.0527,94.9631,95.0169,10121.0
2019-06-13 15:55:00,106.06,106.28,106.01,106.28,58532.0,95.0259,95.223,94.9811,95.223,58532.0
2019-06-14 09:30:00,106.22,106.22,105.95,105.98,8452.0,95.1692,95.1692,94.9273,94.9542,8452.0
2019-06-14 09:35:00,105.9,105.97,105.85,105.87,4803.0,94.8825,94.9452,94.8377,94.8556,4803.0
2019-06-14 09:40:00,105.92,105.92,105.81,105.84,1166.0,94.9004,94.9004,94.8019,94.8288,1166.0
2019-06-14 09:45:00,105.94,105.97,105.93,105.96,286.0,94.9184,94.9452,94.9094,94.9363,286.0
2019-06-14 09:50:00,105.88,105.89,105.75,105.75,1293.0,94.8646,94.8736,94.7481,94.7481,1293.0
2019-06-14 09:55:00,105.76,105.81,105.76,105.79,2316.0,94.7571,94.8019,94.7571,94.784,2316.0
2019-06-14 10:00:00,105.85,105.85,105.77,105.81,8945.0,94.8377,94.8377,94.766,94.8019,8945.0
2019-06-14 10:05:00,105.8,105.88,105.75,105.82,13351.0,94.7929,94.8646,94.7481,94.8108,13351.0
2019-06-14 10:10:00,105.83,105.89,105.83,105.86,4486.0,94.8198,94.8736,94.8198,94.8467,4486.0
2019-06-14 10:15:00,105.84,105.87,105.83,105.87,13882.0,94.8288,94.8556,94.8198,94.8556,13882.0
2019-06-14 10:20:00,105.82,105.87,105.81,105.86,1420.0,94.8108,94.8556,94.8019,94.8467,1420.0
2019-06-14 10:25:00,105.85,105.89,105.8,105.89,3656.0,94.8377,94.8736,94.7929,94.8736,3656.0
2019-06-14 10:30:00,105.8,105.84,105.79,105.84,2993.0,94.7929,94.8288,94.784,94.8288,2993.0
2019-06-14 10:35:00,105.81,105.81,105.77,105.77,7398.0,94.8019,94.8019,94.766,94.766,7398.0
2019-06-14 10:40:00,105.78,105.8,105.78,105.8,1877.0,94.775,94.7929,94.775,94.7929,1877.0
2019-06-14 10:45:00,105.84,105.85,105.8,105.84,2613.0,94.8288,94.8377,94.7929,94.8288,2613.0
2019-06-14 10:50:00,105.95,105.96,105.92,105.96,1967.0,94.9273,94.9363,94.9004,94.9363,1967.0
2019-06-14 10:55:00,105.93,105.93,105.91,105.92,2100.0,94.9094,94.9094,94.8915,94.9004,2100.0
2019-06-14 11:00:00,105.92,105.95,105.91,105.95,1236.0,94.9004,94.9273,94.8915,94.9273,1236.0
2019-06-14 11:05:00,105.91,105.91,105.79,105.79,6873.0,94.8915,94.8915,94.784,94.784,6873.0
2019-06-14 11:10:00,105.81,105.81,105.73,105.73,3536.0,94.8019,94.8019,94.7302,94.7302,3536.0
2019-06-14 11:15:00,105.71,105.79,105.7,105.79,1600.0,94.7123,94.784,94.7033,94.784,1600.0
2019-06-14 11:20:00,105.81,105.85,105.81,105.84,622.0,94.8019,94.8377,94.8019,94.8288,622.0
2019-06-14 11:25:00,105.84,105.9,105.82,105.9,3375.0,94.8288,94.8825,94.8108,94.8825,3375.0
2019-06-14 11:30:00,105.84,105.94,105.84,105.94,2866.0,94.8288,94.9184,94.8288,94.9184,2866.0
2019-06-14 11:35:00,105.85,105.93,105.85,105.93,3382.0,94.8377,94.9094,94.8377,94.9094,3382.0
2019-06-14 11:40:00,105.9,105.9,105.86,105.86,2280.0,94.8825,94.8825,94.8467,94.8467,2280.0
2019-06-14 11:45:00,105.81,105.81,105.77,105.79,2966.0,94.8019,94.8019,94.766,94.784,2966.0
2019-06-14 11:50:00,105.83,105.89,105.83,105.85,1426.0,94.8198,94.8736,94.8198,94.8377,1426.0
2019-06-14 11:55:00,105.86,105.87,105.79,105.8,4286.0,94.8467,94.8556,94.784,94.7929,4286.0
2019-06-14 12:00:00,105.77,105.79,105.72,105.73,10139.0,94.766,94.784,94.7212,94.7302,10139.0
2019-06-14 12:05:00,105.72,105.73,105.72,105.72,1222.0,94.7212,94.7302,94.7212,94.7212,1222.0
2019-06-14 12:10:00,105.74,105.75,105.73,105.74,498.0,94.7392,94.7481,94.7302,94.7392,498.0
2019-06-14 12:15:00,105.72,105.76,105.71,105.71,1472.0,94.7212,94.7571,94.7123,94.7123,1472.0
2019-06-14 12:20:00,105.71,105.74,105.71,105.73,3283.0,94.7123,94.7392,94.7123,94.7302,3283.0
2019-06-14 12:25:00,105.78,105.79,105.76,105.76,380.0,94.775,94.784,94.7571,94.7571,380.0
2019-06-14 12:30:00,105.79,105.83,105.79,105.83,396.0,94.784,94.8198,94.784,94.8198,396.0
2019-06-14 12:35:00,105.83,105.83,105.81,105.81,1420.0,94.8198,94.8198,94.8019,94.8019,1420.0
2019-06-14 12:40:00,105.82,105.82,105.8,105.81,420.0,94.8108,94.8108,94.7929,94.8019,420.0
2019-06-14 12:45:00,105.76,105.79,105.75,105.79,902.0,94.7571,94.784,94.7481,94.784,902.0
2019-06-14 12:50:00,105.81,105.82,105.8,105.82,2786.0,94.8019,94.8108,94.7929,94.8108,2786.0
2019-06-14 12:55:00,105.81,105.81,105.79,105.79,3110.0,94.8019,94.8019,94.784,94.784,3110.0
2019-06-14 13:00:00,105.8,105.81,105.79,105.81,1311.0,94.7929,94.8019,94.784,94.8019,1311.0
2019-06-14 13:05:00,105.78,105.81,105.77,105.81,694.0,94.775,94.8019,94.766,94.8019,694.0
2019-06-14 13:10:00,105.8,105.8,105.79,105.79,305.0,94.7929,94.7929,94.784,94.784,305.0
2019-06-14 13:15:00,105.78,105.8,105.77,105.8,3793.0,94.775,94.7929,94.766,94.7929,3793.0
2019-06-14 13:20:00,105.78,105.83,105.78,105.83,1257.0,94.775,94.8198,94.775,94.8198,1257.0
2019-06-14 13:25:00,105.8,105.8,105.77,105.78,344.0,94.7929,94.7929,94.766,94.775,344.0
2019-06-14 13:30:00,105.78,105.8,105.77,105.79,1493.0,94.775,94.7929,94.766,94.784,1493.0
2019-06-14 13:35:00,105.77,105.81,105.76,105.8,1884.0,94.766,94.8019,94.7571,94.7929,1884.0
2019-06-14 13:40:00,105.78,105.79,105.76,105.77,956.0,94.775,94.784,94.7571,94.766,956.0
2019-06-14 13:45:00,105.76,105.77,105.74,105.75,7582.0,94.7571,94.766,94.7392,94.7481,7582.0
2019-06-14 13:50:00,105.77,105.78,105.75,105.77,2794.0,94.766,94.775,94.7481,94.766,2794.0
2019-06-14 13:55:00,105.77,105.78,105.75,105.75,4322.0,94.766,94.775,94.7481,94.7481,4322.0
2019-06-14 14:00:00,105.74,105.8,105.74,105.8,2020.0,94.7392,94.7929,94.7392,94.7929,2020.0
2019-06-14 14:05:00,105.8,105.81,105.79,105.81,972.0,94.7929,94.8019,94.784,94.8019,972.0
2019-06-14 14:10:00,105.81,105.83,105.8,105.82,5223.0,94.8019,94.8198,94.7929,94.8108,5223.0
2019-06-14 14:15:00,105.83,105.91,105.83,105.9,12154.0,94.8198,94.8915,94.8198,94.8825,12154.0
2019-06-14 14:20:00,105.87,105.87,105.84,105.84,1100.0,94.8556,94.8556,94.8288,94.8288,1100.0
2019-06-14 14:25:00,105.84,105.88,105.84,105.87,1422.0,94.8288,94.8646,94.8288,94.8556,1422.0
2019-06-14 14:30:00,105.87,105.89,105.87,105.88,1841.0,94.8556,94.8736,94.8556,94.8646,1841.0
2019-06-14 14:35:00,105.89,105.9,105.89,105.89,1359.0,94.8736,94.8825,94.8736,94.8736,1359.0
2019-06-14 14:40:00,105.89,105.89,105.88,105.88,2650.0,94.8736,94.8736,94.8646,94.8646,2650.0
2019-06-14 14:45:00,105.9,105.91,105.89,105.9,1228.0,94.8825,94.8915,94.8736,94.8825,1228.0
2019-06-14 14:50:00,105.89,105.9,105.87,105.89,2340.0,94.8736,94.8825,94.8556,94.8736,2340.0
2019-06-14 14:55:00,105.89,105.91,105.87,105.9,2842.0,94.8736,94.8915,94.8556,94.8825,2842.0
2019-06-14 15:00:00,105.89,106.01,105.89,105.99,16689.0,94.8736,94.9811,94.8736,94.9631,16689.0
2019-06-14 15:05:00,106.0,106.0,105.96,105.98,4020.0,94.9721,94.9721,94.9363,94.9542,4020.0
2019-06-14 15:10:00,105.98,106.03,105.98,106.03,2747.0,94.9542,94.999,94.9542,94.999,2747.0
2019-06-14 15:15:00,106.03,106.08,106.03,106.07,8837.0,94.999,95.0438,94.999,95.0348,8837.0
2019-06-14 15:20:00,106.08,106.16,106.08,106.14,3719.0,95.0438,95.1155,95.0438,95.0975,3719.0
2019-06-14 15:25:00,106.14,106.15,106.1,106.11,1832.0,95.0975,95.1065,95.0617,95.0707,1832.0
2019-06-14 15:30:00,106.09,106.17,106.09,106.16,1339.0,95.0527,95.1244,95.0527,95.1155,1339.0
2019-06-14 15:35:00,106.15,106.18,106.15,106.18,1972.0,95.1065,95.1334,95.1065,95.1334,1972.0
2019-06-14 15:40:00,106.14,106.14,106.05,106.05,3966.0,95.0975,95.0975,95.0169,95.0169,3966.0
2019-06-14 15:45:00,106.08,106.09,106.06,106.07,3136.0,95.0438,95.0527,95.0259,95.0348,3136.0
2019-06-14 15:50:00,106.08,106.14,106.06,106.12,4091.0,95.0438,95.0975,95.0259,95.0796,4091.0
2019-06-14 15:55:00,106.12,106.12,105.95,105.95,10797.0,95.0796,95.0796,94.9273,94.9273,10797.0
2019-06-17 09:30:00,106.1,106.1,105.89,105.89,15206.0,95.0617,95.0617,94.8736,94.8736,15206.0
2019-06-17 09:35:00,105.95,105.99,105.94,105.97,1993.0,94.9273,94.9631,94.9184,94.9452,1993.0
2019-06-17 09:40:00,105.94,105.94,105.85,105.88,2432.0,94.9184,94.9184,94.8377,94.8646,2432.0
2019-06-17 09:45:00,105.89,105.99,105.88,105.97,3054.0,94.8736,94.9631,94.8646,94.9452,3054.0
2019-06-17 09:50:00,105.97,106.03,105.96,106.0,4430.0,94.9452,94.999,94.9363,94.9721,4430.0
2019-06-17 09:55:00,106.03,106.03,106.0,106.01,2251.0,94.999,94.999,94.9721,94.9811,2251.0
2019-06-17 10:00:00,106.0,106.07,105.99,106.07,521.0,94.9721,95.0348,94.9631,95.0348,521.0
2019-06-17 10:05:00,106.09,106.1,106.08,106.09,1650.0,95.0527,95.0617,95.0438,95.0527,1650.0
2019-06-17 10:10:00,106.09,106.11,106.07,106.08,2240.0,95.0527,95.0707,95.0348,95.0438,2240.0
2019-06-17 10:15:00,106.07,106.07,106.03,106.03,2675.0,95.0348,95.0348,94.999,94.999,2675.0
2019-06-17 10:20:00,106.07,106.11,106.06,106.11,1985.0,95.0348,95.0707,95.0259,95.0707,1985.0
2019-06-17 10:25:00,106.1,106.11,106.07,106.1,2922.0,95.0617,95.0707,95.0348,95.0617,2922.0
2019-06-17 10:30:00,106.11,106.12,106.1,106.12,212.0,95.0707,95.0796,95.0617,95.0796,212.0
2019-06-17 10:35:00,106.13,106.16,106.13,106.13,4685.0,95.0886,95.1155,95.0886,95.0886,4685.0
2019-06-17 10:40:00,106.15,106.18,106.12,106.12,3354.0,95.1065,95.1334,95.0796,95.0796,3354.0
2019-06-17 10:45:00,106.05,106.1,106.05,106.1,4134.0,95.0169,95.0617,95.0169,95.0617,4134.0
2019-06-17 10:50:00,106.1,106.13,106.08,106.08,2270.0,95.0617,95.0886,95.0438,95.0438,2270.0
2019-06-17 10:55:00,106.11,106.12,106.06,106.11,2950.0,95.0707,95.0796,95.0259,95.0707,2950.0
2019-06-17 11:00:00,106.09,106.17,106.08,106.14,1840.0,95.0527,95.1244,95.0438,95.0975,1840.0
2019-06-17 11:05:00,106.1,106.11,106.06,106.06,950.0,95.0617,95.0707,95.0259,95.0259,950.0
2019-06-17 11:10:00,106.08,106.08,106.03,106.03,2909.0,95.0438,95.0438,94.999,94.999,2909.0
2019-06-17 11:15:00,106.05,106.13,106.05,106.13,2843.0,95.0169,95.0886,95.0169,95.0886,2843.0
2019-06-17 11:20:00,106.15,106.15,106.12,106.13,867.0,95.1065,95.1065,95.0796,95.0886,867.0
2019-06-17 11:25:00,106.08,106.1,106.07,106.08,797.0,95.0438,95.0617,95.0348,95.0438,797.0
2019-06-17 11:30:00,106.08,106.09,106.08,106.08,225.0,95.0438,95.0527,95.0438,95.0438,225.0
2019-06-17 11:35:00,106.01,106.04,106.0,106.03,1392.0,94.9811,95.0079,94.9721,94.999,1392.0
2019-06-17 11:40:00,106.01,106.03,106.01,106.02,3067.0,94.9811,94.999,94.9811,94.99,3067.0
2019-06-17 11:45:00,106.0,106.04,106.0,106.04,6698.0,94.9721,95.0079,94.9721,95.0079,6698.0
2019-06-17 11:50:00,106.03,106.06,106.0,106.01,3132.0,94.999,95.0259,94.9721,94.9811,3132.0
2019-06-17 11:55:00,106.0,106.06,105.99,106.04,3679.0,94.9721,95.0259,94.9631,95.0079,3679.0
2019-06-17 12:00:00,106.03,106.03,105.97,106.01,1336.0,94.999,94.999,94.9452,94.9811,1336.0
2019-06-17 12:05:00,106.0,106.0,105.98,106.0,997.0,94.9721,94.9721,94.9542,94.9721,997.0
2019-06-17 12:10:00,105.99,106.01,105.99,106.0,887.0,94.9631,94.9811,94.9631,94.9721,887.0
2019-06-17 12:15:00,106.03,106.03,105.98,105.98,5328.0,94.999,94.999,94.9542,94.9542,5328.0
2019-06-17 12:20:00,105.96,105.98,105.95,105.98,1540.0,94.9363,94.9542,94.9273,94.9542,1540.0
2019-06-17 12:25:00,105.95,105.97,105.95,105.96,1896.0,94.9273,94.9452,94.9273,94.9363,1896.0
2019-06-17 12:30:00,105.96,106.0,105.96,106.0,1810.0,94.9363,94.9721,94.9363,94.9721,1810.0
2019-06-17 12:35:00,106.02,106.05,106.02,106.05,3450.0,94.99,95.0169,94.99,95.0169,3450.0
2019-06-17 12:40:00,106.06,106.06,106.04,106.05,3317.0,95.0259,95.0259,95.0079,95.0169,3317.0
2019-06-17 12:45:00,106.05,106.06,106.04,106.04,1317.0,95.0169,95.0259,95.0079,95.0079,1317.0
2019-06-17 12:50:00,106.05,106.05,106.01,106.02,1778.0,95.0169,95.0169,94.9811,94.99,1778.0
2019-06-17 12:55:00,106.03,106.03,106.01,106.02,1870.0,94.999,94.999,94.9811,94.99,1870.0
2019-06-17 13:00:00,106.03,106.07,106.03,106.06,1661.0,94.999,95.0348,94.999,95.0259,1661.0
2019-06-17 13:05:00,106.06,106.07,106.03,106.03,2206.0,95.0259,95.0348,94.999,94.999,2206.0
2019-06-17 13:10:00,106.03,106.05,106.03,106.04,5480.0,94.999,95.0169,94.999,95.0079,5480.0
2019-06-17 13:15:00,106.04,106.06,106.04,106.06,1269.0,95.0079,95.0259,95.0079,95.0259,1269.0
2019-06-17 13:20:00,106.07,106.07,106.05,106.05,2964.0,95.0348,95.0348,95.0169,95.0169,2964.0
2019-06-17 13:25:00,106.03,106.03,106.0,106.0,3261.0,94.999,94.999,94.9721,94.9721,3261.0
2019-06-17 13:30:00,106.02,106.05,106.0,106.05,4607.0,94.99,95.0169,94.9721,95.0169,4607.0
2019-06-17 13:35:00,106.06,106.07,106.05,106.06,962.0,95.0259,95.0348,95.0169,95.0259,962.0
2019-06-17 13:40:00,106.08,106.12,106.08,106.11,1603.0,95.0438,95.0796,95.0438,95.0707,1603.0
2019-06-17 13:45:00,106.11,106.11,106.1,106.1,859.0,95.0707,95.0707,95.0617,95.0617,859.0
2019-06-17 13:50:00,106.1,106.11,106.09,106.1,3990.0,95.0617,95.0707,95.0527,95.0617,3990.0
2019-06-17 13:55:00,106.11,106.13,106.1,106.13,1545.0,95.0707,95.0886,95.0617,95.0886,1545.0
2019-06-17 14:00:00,106.13,106.19,106.12,106.18,3888.0,95.0886,95.1423,95.0796,95.1334,3888.0
2019-06-17 14:05:00,106.17,106.17,106.11,106.11,2536.0,95.1244,95.1244,95.0707,95.0707,2536.0
2019-06-17 14:10:00,106.11,106.12,106.1,106.11,3216.0,95.0707,95.0796,95.0617,95.0707,3216.0
2019-06-17 14:15:00,106.12,106.13,106.11,106.12,1200.0,95.0796,95.0886,95.0707,95.0796,1200.0
2019-06-17 14:20:00,106.14,106.14,106.12,106.14,4693.0,95.0975,95.0975,95.0796,95.0975,4693.0
2019-06-17 14:25:00,106.1,106.1,106.07,106.09,6118.0,95.0617,95.0617,95.0348,95.0527,6118.0
2019-06-17 14:30:00,106.08,106.09,106.07,106.08,2714.0,95.0438,95.0527,95.0348,95.0438,2714.0
2019-06-17 14:35:00,106.08,106.1,106.07,106.09,2756.0,95.0438,95.0617,95.0348,95.0527,2756.0
2019-06-17 14:40:00,106.1,106.12,106.08,106.12,1893.0,95.0617,95.0796,95.0438,95.0796,1893.0
2019-06-17 14:45:00,106.11,106.12,106.09,106.1,3948.0,95.0707,95.0796,95.0527,95.0617,3948.0
2019-06-17 14:50:00,106.08,106.09,106.04,106.04,2652.0,95.0438,95.0527,95.0079,95.0079,2652.0
2019-06-17 14:55:00,106.05,106.05,106.04,106.04,456.0,95.0169,95.0169,95.0079,95.0079,456.0
2019-06-17 15:00:00,106.02,106.03,105.99,106.03,4016.0,94.99,94.999,94.9631,94.999,4016.0
2019-06-17 15:05:00,106.03,106.06,106.03,106.04,1264.0,94.999,95.0259,94.999,95.0079,1264.0
2019-06-17 15:10:00,106.04,106.06,106.02,106.02,1584.0,95.0079,95.0259,94.99,94.99,1584.0
2019-06-17 15:15:00,106.02,106.04,105.98,105.99,3163.0,94.99,95.0079,94.9542,94.9631,3163.0
2019-06-17 15:20:00,105.99,106.02,105.99,106.02,5572.0,94.9631,94.99,94.9631,94.99,5572.0
2019-06-17 15:25:00,106.02,106.04,106.01,106.02,2113.0,94.99,95.0079,94.9811,94.99,2113.0
2019-06-17 15:30:00,106.01,106.01,105.94,105.97,5236.0,94.9811,94.9811,94.9184,94.9452,5236.0
2019-06-17 15:35:00,105.97,105.98,105.92,105.92,4330.0,94.9452,94.9542,94.9004,94.9004,4330.0
2019-06-17 15:40:00,105.93,105.94,105.9,105.9,2159.0,94.9094,94.9184,94.8825,94.8825,2159.0
2019-06-17 15:45:00,105.91,105.93,105.88,105.88,4076.0,94.8915,94.9094,94.8646,94.8646,4076.0
2019-06-17 15:50:00,105.87,105.88,105.81,105.84,15015.0,94.8556,94.8646,94.8019,94.8288,15015.0
2019-06-17 15:55:00,105.83,105.86,105.77,105.79,11617.0,94.8198,94.8467,94.766,94.784,11617.0
2019-06-18 09:30:00,106.39,106.54,106.39,106.5,6976.0,95.3215,95.4559,95.3215,95.4201,6976.0
2019-06-18 09:35:00,106.43,106.76,106.42,106.76,23250.0,95.3574,95.653,95.3484,95.653,23250.0
2019-06-18 09:40:00,106.81,107.0,106.81,106.96,1300.0,95.6978,95.8681,95.6978,95.8322,1300.0
2019-06-18 09:45:00,106.97,107.2,106.96,107.2,2823.0,95.8412,96.0473,95.8322,96.0473,2823.0
2019-06-18 09:50:00,107.21,107.23,107.13,107.23,6184.0,96.0562,96.0741,95.9845,96.0741,6184.0
2019-06-18 09:55:00,107.27,107.27,107.13,107.13,2400.0,96.11,96.11,95.9845,95.9845,2400.0
2019-06-18 10:00:00,107.17,107.26,107.17,107.24,998.0,96.0204,96.101,96.0204,96.0831,998.0
2019-06-18 10:05:00,107.27,107.27,107.07,107.07,3505.0,96.11,96.11,95.9308,95.9308,3505.0
2019-06-18 10:10:00,107.11,107.12,107.07,107.08,3636.0,95.9666,95.9756,95.9308,95.9397,3636.0
2019-06-18 10:15:00,107.02,107.05,107.01,107.03,8063.0,95.886,95.9129,95.877,95.895,8063.0
2019-06-18 10:20:00,107.06,107.09,107.06,107.06,2626.0,95.9218,95.9487,95.9218,95.9218,2626.0
2019-06-18 10:25:00,107.04,107.1,107.03,107.09,4135.0,95.9039,95.9577,95.895,95.9487,4135.0
2019-06-18 10:30:00,107.17,107.2,107.16,107.16,2640.0,96.0204,96.0473,96.0114,96.0114,2640.0
2019-06-18 10:35:00,107.14,107.2,107.13,107.18,2008.0,95.9935,96.0473,95.9845,96.0293,2008.0
2019-06-18 10:40:00,107.19,107.2,107.18,107.19,2965.0,96.0383,96.0473,96.0293,96.0383,2965.0
2019-06-18 10:45:00,107.2,107.2,107.15,107.17,920.0,96.0473,96.0473,96.0025,96.0204,920.0
2019-06-18 10:50:00,107.17,107.26,107.17,107.26,1314.0,96.0204,96.101,96.0204,96.101,1314.0
2019-06-18 10:55:00,107.29,107.3,107.27,107.28,4268.0,96.1279,96.1369,96.11,96.1189,4268.0
2019-06-18 11:00:00,107.33,107.33,107.26,107.27,1862.0,96.1637,96.1637,96.101,96.11,1862.0
2019-06-18 11:05:00,107.26,107.32,107.25,107.26,8753.0,96.101,96.1548,96.0921,96.101,8753.0
2019-06-18 11:10:00,107.24,107.24,107.17,107.17,5248.0,96.0831,96.0831,96.0204,96.0204,5248.0
2019-06-18 11:15:00,107.19,107.19,107.15,107.16,5400.0,96.0383,96.0383,96.0025,96.0114,5400.0
2019-06-18 11:20:00,107.17,107.21,106.97,106.97,22242.0,96.0204,96.0562,95.8412,95.8412,22242.0
2019-06-18 11:25:00,107.11,107.12,107.09,107.12,507.0,95.9666,95.9756,95.9487,95.9756,507.0
2019-06-18 11:30:00,107.08,107.08,107.0,107.0,3809.0,95.9397,95.9397,95.8681,95.8681,3809.0
2019-06-18 11:35:00,107.05,107.07,107.01,107.01,5484.0,95.9129,95.9308,95.877,95.877,5484.0
2019-06-18 11:40:00,107.04,107.05,107.01,107.03,1482.0,95.9039,95.9129,95.877,95.895,1482.0
2019-06-18 11:45:00,107.06,107.06,106.93,106.93,1550.0,95.9218,95.9218,95.8054,95.8054,1550.0
2019-06-18 11:50:00,106.92,106.93,106.87,106.93,1414.0,95.7964,95.8054,95.7516,95.8054,1414.0
2019-06-18 11:55:00,106.89,106.89,106.85,106.85,609.0,95.7695,95.7695,95.7337,95.7337,609.0
2019-06-18 12:00:00,106.86,106.92,106.86,106.89,1374.0,95.7426,95.7964,95.7426,95.7695,1374.0
2019-06-18 12:05:00,106.91,106.92,106.89,106.91,7550.0,95.7874,95.7964,95.7695,95.7874,7550.0
2019-06-18 12:10:00,106.91,106.93,106.86,106.87,3037.0,95.7874,95.8054,95.7426,95.7516,3037.0
2019-06-18 12:15:00,106.86,106.86,106.79,106.79,1702.0,95.7426,95.7426,95.6799,95.6799,1702.0
2019-06-18 12:20:00,106.82,106.89,106.82,106.87,4843.0,95.7068,95.7695,95.7068,95.7516,4843.0
2019-06-18 12:25:00,106.91,106.94,106.91,106.93,1862.0,95.7874,95.8143,95.7874,95.8054,1862.0
2019-06-18 12:30:00,106.92,106.94,106.9,106.9,5326.0,95.7964,95.8143,95.7785,95.7785,5326.0
2019-06-18 12:35:00,106.93,106.93,106.93,106.93,1217.0,95.8054,95.8054,95.8054,95.8054,1217.0
2019-06-18 12:40:00,106.95,106.96,106.94,106.94,2147.0,95.8233,95.8322,95.8143,95.8143,2147.0
2019-06-18 12:45:00,106.93,106.93,106.9,106.91,2757.0,95.8054,95.8054,95.7785,95.7874,2757.0
2019-06-18 12:50:00,106.92,106.92,106.85,106.88,1960.0,95.7964,95.7964,95.7337,95.7606,1960.0
2019-06-18 12:55:00,106.88,106.91,106.87,106.9,1047.0,95.7606,95.7874,95.7516,95.7785,1047.0
2019-06-18 13:00:00,106.86,106.86,106.78,106.79,9889.0,95.7426,95.7426,95.671,95.6799,9889.0
2019-06-18 13:05:00,106.72,106.79,106.69,106.78,2545.0,95.6172,95.6799,95.5903,95.671,2545.0
2019-06-18 13:10:00,106.79,106.82,106.79,106.82,2538.0,95.6799,95.7068,95.6799,95.7068,2538.0
2019-06-18 13:15:00,106.86,106.87,106.81,106.81,1659.0,95.7426,95.7516,95.6978,95.6978,1659.0
2019-06-18 13:20:00,106.81,106.82,106.79,106.82,1332.0,95.6978,95.7068,95.6799,95.7068,1332.0
2019-06-18 13:25:00,106.83,106.83,106.77,106.78,1044.0,95.7158,95.7158,95.662,95.671,1044.0
2019-06-18 13:30:00,106.78,106.82,106.78,106.8,1664.0,95.671,95.7068,95.671,95.6889,1664.0
2019-06-18 13:35:00,106.79,106.83,106.79,106.83,2399.0,95.6799,95.7158,95.6799,95.7158,2399.0
2019-06-18 13:40:00,106.81,106.84,106.8,106.84,2318.0,95.6978,95.7247,95.6889,95.7247,2318.0
2019-06-18 13:45:00,106.82,106.82,106.82,106.82,300.0,95.7068,95.7068,95.7068,95.7068,300.0
2019-06-18 13:50:00,106.84,106.85,106.84,106.84,721.0,95.7247,95.7337,95.7247,95.7247,721.0
2019-06-18 13:55:00,106.84,106.88,106.84,106.87,768.0,95.7247,95.7606,95.7247,95.7516,768.0
2019-06-18 14:00:00,106.89,106.93,106.89,106.9,6019.0,95.7695,95.8054,95.7695,95.7785,6019.0
2019-06-18 14:05:00,106.9,106.9,106.85,106.85,7011.0,95.7785,95.7785,95.7337,95.7337,7011.0
2019-06-18 14:10:00,106.92,106.92,106.88,106.9,4581.0,95.7964,95.7964,95.7606,95.7785,4581.0
2019-06-18 14:15:00,106.89,106.93,106.89,106.92,1259.0,95.7695,95.8054,95.7695,95.7964,1259.0
2019-06-18 14:20:00,106.92,106.95,106.91,106.93,6906.0,95.7964,95.8233,95.7874,95.8054,6906.0
2019-06-18 14:25:00,106.93,106.96,106.93,106.95,3434.0,95.8054,95.8322,95.8054,95.8233,3434.0
2019-06-18 14:30:00,106.95,106.99,106.94,106.97,10381.0,95.8233,95.8591,95.8143,95.8412,10381.0
2019-06-18 14:35:00,106.97,106.97,106.89,106.9,2961.0,95.8412,95.8412,95.7695,95.7785,2961.0
2019-06-18 14:40:00,106.92,106.93,106.9,106.91,68371.0,95.7964,95.8054,95.7785,95.7874,68371.0
2019-06-18 14:45:00,106.9,106.91,106.87,106.88,20698.0,95.7785,95.7874,95.7516,95.7606,20698.0
2019-06-18 14:50:00,106.88,106.88,106.84,106.84,11295.0,95.7606,95.7606,95.7247,95.7247,11295.0
2019-06-18 14:55:00,106.84,106.86,106.83,106.85,13825.0,95.7247,95.7426,95.7158,95.7337,13825.0
2019-06-18 15:00:00,106.84,106.88,106.8,106.88,10059.0,95.7247,95.7606,95.6889,95.7606,10059.0
2019-06-18 15:05:00,106.87,106.89,106.82,106.84,6660.0,95.7516,95.7695,95.7068,95.7247,6660.0
2019-06-18 15:10:00,106.85,106.88,106.83,106.83,4821.0,95.7337,95.7606,95.7158,95.7158,4821.0
2019-06-18 15:15:00,106.83,106.85,106.78,106.85,25546.0,95.7158,95.7337,95.671,95.7337,25546.0
2019-06-18 15:20:00,106.85,106.87,106.82,106.87,3508.0,95.7337,95.7516,95.7068,95.7516,3508.0
2019-06-18 15:25:00,106.85,106.87,106.83,106.84,15229.0,95.7337,95.7516,95.7158,95.7247,15229.0
2019-06-18 15:30:00,106.84,106.84,106.69,106.71,8472.0,95.7247,95.7247,95.5903,95.6082,8472.0
2019-06-18 15:35:00,106.72,106.81,106.72,106.76,9287.0,95.6172,95.6978,95.6172,95.653,9287.0
2019-06-18 15:40:00,106.72,106.81,106.72,106.81,8303.0,95.6172,95.6978,95.6172,95.6978,8303.0
2019-06-18 15:45:00,106.81,106.86,106.77,106.83,11985.0,95.6978,95.7426,95.662,95.7158,11985.0
2019-06-18 15:50:00,106.83,106.85,106.73,106.78,29273.0,95.7158,95.7337,95.6262,95.671,29273.0
2019-06-18 15:55:00,106.75,106.85,106.7,106.83,16480.0,95.6441,95.7337,95.5993,95.7158,16480.0
2019-06-19 09:30:00,106.88,107.01,106.88,106.9,14300.0,95.7606,95.877,95.7606,95.7785,14300.0
2019-06-19 09:35:00,106.89,106.89,106.79,106.81,5914.0,95.7695,95.7695,95.6799,95.6978,5914.0
2019-06-19 09:40:00,106.82,106.87,106.78,106.87,1500.0,95.7068,95.7516,95.671,95.7516,1500.0
2019-06-19 09:45:00,106.84,106.86,106.79,106.85,3790.0,95.7247,95.7426,95.6799,95.7337,3790.0
2019-06-19 09:50:00,106.87,106.97,106.85,106.97,5362.0,95.7516,95.8412,95.7337,95.8412,5362.0
2019-06-19 09:55:00,106.95,106.96,106.93,106.93,1862.0,95.8233,95.8322,95.8054,95.8054,1862.0
2019-06-19 10:00:00,106.99,107.01,106.94,106.97,2589.0,95.8591,95.877,95.8143,95.8412,2589.0
2019-06-19 10:05:00,106.96,106.97,106.92,106.97,4418.0,95.8322,95.8412,95.7964,95.8412,4418.0
2019-06-19 10:10:00,106.95,106.97,106.94,106.97,3954.0,95.8233,95.8412,95.8143,95.8412,3954.0
2019-06-19 10:15:00,106.98,106.98,106.89,106.9,1884.0,95.8502,95.8502,95.7695,95.7785,1884.0
2019-06-19 10:20:00,106.89,106.89,106.86,106.86,1270.0,95.7695,95.7695,95.7426,95.7426,1270.0
2019-06-19 10:25:00,106.85,106.87,106.82,106.82,1884.0,95.7337,95.7516,95.7068,95.7068,1884.0
2019-06-19 10:30:00,106.87,106.89,106.81,106.81,2110.0,95.7516,95.7695,95.6978,95.6978,2110.0
2019-06-19 10:35:00,106.82,106.87,106.81,106.85,1897.0,95.7068,95.7516,95.6978,95.7337,1897.0
2019-06-19 10:40:00,106.85,106.85,106.8,106.81,5035.0,95.7337,95.7337,95.6889,95.6978,5035.0
2019-06-19 10:45:00,106.83,106.84,106.79,106.8,23079.0,95.7158,95.7247,95.6799,95.6889,23079.0
2019-06-19 10:50:00,106.8,106.86,106.8,106.86,56685.0,95.6889,95.7426,95.6889,95.7426,56685.0
2019-06-19 10:55:00,106.86,106.86,106.84,106.85,11485.0,95.7426,95.7426,95.7247,95.7337,11485.0
2019-06-19 11:00:00,106.84,106.89,106.84,106.88,13058.0,95.7247,95.7695,95.7247,95.7606,13058.0
2019-06-19 11:05:00,106.87,106.89,106.86,106.87,9232.0,95.7516,95.7695,95.7426,95.7516,9232.0
2019-06-19 11:10:00,106.87,106.87,106.84,106.87,15001.0,95.7516,95.7516,95.7247,95.7516,15001.0
2019-06-19 11:15:00,106.84,106.86,106.84,106.84,7745.0,95.7247,95.7426,95.7247,95.7247,7745.0
2019-06-19 11:20:00,106.86,106.89,106.85,106.88,2213.0,95.7426,95.7695,95.7337,95.7606,2213.0
2019-06-19 11:25:00,106.89,106.9,106.87,106.89,1068.0,95.7695,95.7785,95.7516,95.7695,1068.0
2019-06-19 11:30:00,106.92,106.92,106.89,106.9,1598.0,95.7964,95.7964,95.7695,95.7785,1598.0
2019-06-19 11:35:00,106.88,106.89,106.85,106.89,3307.0,95.7606,95.7695,95.7337,95.7695,3307.0
2019-06-19 11:40:00,106.87,106.91,106.86,106.91,2177.0,95.7516,95.7874,95.7426,95.7874,2177.0
2019-06-19 11:45:00,106.92,106.93,106.91,106.93,2780.0,95.7964,95.8054,95.7874,95.8054,2780.0
2019-06-19 11:50:00,106.89,106.95,106.89,106.92,2426.0,95.7695,95.8233,95.7695,95.7964,2426.0
2019-06-19 11:55:00,106.9,106.91,106.89,106.91,3685.0,95.7785,95.7874,95.7695,95.7874,3685.0
2019-06-19 12:00:00,106.9,106.9,106.87,106.87,2909.0,95.7785,95.7785,95.7516,95.7516,2909.0
2019-06-19 12:05:00,106.89,106.89,106.86,106.86,1549.0,95.7695,95.7695,95.7426,95.7426,1549.0
2019-06-19 12:10:00,106.87,106.9,106.87,106.9,2673.0,95.7516,95.7785,95.7516,95.7785,2673.0
2019-06-19 12:15:00,106.89,106.9,106.86,106.89,9642.0,95.7695,95.7785,95.7426,95.7695,9642.0
2019-06-19 12:20:00,106.88,106.88,106.86,106.88,1176.0,95.7606,95.7606,95.7426,95.7606,1176.0
2019-06-19 12:25:00,106.87,106.89,106.87,106.88,621.0,95.7516,95.7695,95.7516,95.7606,621.0
2019-06-19 12:30:00,106.85,106.86,106.82,106.82,3895.0,95.7337,95.7426,95.7068,95.7068,3895.0
2019-06-19 12:35:00,106.82,106.85,106.81,106.84,2378.0,95.7068,95.7337,95.6978,95.7247,2378.0
2019-06-19 12:40:00,106.84,106.87,106.84,106.86,274.0,95.7247,95.7516,95.7247,95.7426,274.0
2019-06-19 12:45:00,106.87,106.87,106.86,106.87,1249.0,95.7516,95.7516,95.7426,95.7516,1249.0
2019-06-19 12:50:00,106.87,106.88,106.86,106.87,892.0,95.7516,95.7606,95.7426,95.7516,892.0
2019-06-19 12:55:00,106.84,106.85,106.84,106.84,188.0,95.7247,95.7337,95.7247,95.7247,188.0
2019-06-19 13:00:00,106.84,106.88,106.84,106.88,3072.0,95.7247,95.7606,95.7247,95.7606,3072.0
2019-06-19 13:05:00,106.87,106.88,106.86,106.88,2868.0,95.7516,95.7606,95.7426,95.7606,2868.0
2019-06-19 13:10:00,106.88,106.88,106.83,106.83,2649.0,95.7606,95.7606,95.7158,95.7158,2649.0
2019-06-19 13:15:00,106.83,106.83,106.81,106.82,1110.0,95.7158,95.7158,95.6978,95.7068,1110.0
2019-06-19 13:20:00,106.8,106.82,106.79,106.82,4970.0,95.6889,95.7068,95.6799,95.7068,4970.0
2019-06-19 13:25:00,106.83,106.84,106.83,106.84,941.0,95.7158,95.7247,95.7158,95.7247,941.0
2019-06-19 13:30:00,106.85,106.86,106.83,106.85,800.0,95.7337,95.7426,95.7158,95.7337,800.0
2019-06-19 13:35:00,106.86,106.89,106.86,106.87,1968.0,95.7426,95.7695,95.7426,95.7516,1968.0
2019-06-19 13:40:00,106.87,106.87,106.82,106.82,924.0,95.7516,95.7516,95.7068,95.7068,924.0
2019-06-19 13:45:00,106.82,106.83,106.8,106.83,4194.0,95.7068,95.7158,95.6889,95.7158,4194.0
2019-06-19 13:50:00,106.83,106.93,106.82,106.89,4768.0,95.7158,95.8054,95.7068,95.7695,4768.0
2019-06-19 13:55:00,106.85,106.91,106.84,106.91,4413.0,95.7337,95.7874,95.7247,95.7874,4413.0
2019-06-19 14:00:00,106.94,107.17,106.67,107.16,54318.0,95.8143,96.0204,95.5724,96.0114,54318.0
2019-06-19 14:05:00,107.31,107.31,107.06,107.09,10272.0,96.1458,96.1458,95.9218,95.9487,10272.0
2019-06-19 14:10:00,107.11,107.16,107.07,107.11,3355.0,95.9666,96.0114,95.9308,95.9666,3355.0
2019-06-19 14:15:00,107.11,107.18,107.11,107.13,931.0,95.9666,96.0293,95.9666,95.9845,931.0
2019-06-19 14:20:00,107.1,107.11,107.01,107.01,2538.0,95.9577,95.9666,95.877,95.877,2538.0
2019-06-19 14:25:00,106.96,107.04,106.96,107.03,13292.0,95.8322,95.9039,95.8322,95.895,13292.0
2019-06-19 14:30:00,107.02,107.3,107.02,107.23,4461.0,95.886,96.1369,95.886,96.0741,4461.0
2019-06-19 14:35:00,107.2,107.23,107.01,107.02,2342.0,96.0473,96.0741,95.877,95.886,2342.0
2019-06-19 14:40:00,107.02,107.11,106.97,107.09,4245.0,95.886,95.9666,95.8412,95.9487,4245.0
2019-06-19 14:45:00,107.09,107.11,107.03,107.08,10705.0,95.9487,95.9666,95.895,95.9397,10705.0
2019-06-19 14:50:00,107.16,107.18,107.12,107.17,2891.0,96.0114,96.0293,95.9756,96.0204,2891.0
2019-06-19 14:55:00,107.15,107.18,107.11,107.14,9733.0,96.0025,96.0293,95.9666,95.9935,9733.0
2019-06-19 15:00:00,107.14,107.24,107.13,107.24,6424.0,95.9935,96.0831,95.9845,96.0831,6424.0
2019-06-19 15:05:00,107.27,107.3,107.23,107.29,11470.0,96.11,96.1369,96.0741,96.1279,11470.0
2019-06-19 15:10:00,107.29,107.38,107.26,107.36,5953.0,96.1279,96.2085,96.101,96.1906,5953.0
2019-06-19 15:15:00,107.38,107.38,107.29,107.37,8364.0,96.2085,96.2085,96.1279,96.1996,8364.0
2019-06-19 15:20:00,107.35,107.37,107.28,107.32,7673.0,96.1817,96.1996,96.1189,96.1548,7673.0
2019-06-19 15:25:00,107.32,107.34,107.24,107.29,7299.0,96.1548,96.1727,96.0831,96.1279,7299.0
2019-06-19 15:30:00,107.31,107.34,107.26,107.29,27099.0,96.1458,96.1727,96.101,96.1279,27099.0
2019-06-19 15:35:00,107.29,107.29,107.17,107.17,10414.0,96.1279,96.1279,96.0204,96.0204,10414.0
2019-06-19 15:40:00,107.17,107.37,107.16,107.27,16917.0,96.0204,96.1996,96.0114,96.11,16917.0
2019-06-19 15:45:00,107.3,107.41,107.29,107.29,13202.0,96.1369,96.2354,96.1279,96.1279,13202.0
2019-06-19 15:50:00,107.29,107.42,107.28,107.35,14666.0,96.1279,96.2444,96.1189,96.1817,14666.0
2019-06-19 15:55:00,107.35,107.37,107.25,107.25,28585.0,96.1817,96.1996,96.0921,96.0921,28585.0
2019-06-20 09:30:00,108.1,108.33,108.1,108.15,19708.0,96.8536,97.0597,96.8536,96.8984,19708.0
2019-06-20 09:35:00,108.12,108.12,108.09,108.1,1057.0,96.8716,96.8716,96.8447,96.8536,1057.0
2019-06-20 09:40:00,108.13,108.17,108.09,108.1,62702.0,96.8805,96.9163,96.8447,96.8536,62702.0
2019-06-20 09:45:00,108.11,108.19,108.04,108.19,7818.0,96.8626,96.9343,96.7999,96.9343,7818.0
2019-06-20 09:50:00,108.18,108.28,108.18,108.27,59741.0,96.9253,97.0149,96.9253,97.0059,59741.0
2019-06-20 09:55:00,108.3,108.31,108.26,108.26,3137.0,97.0328,97.0418,96.997,96.997,3137.0
2019-06-20 10:00:00,108.21,108.28,108.21,108.24,61163.0,96.9522,97.0149,96.9522,96.9791,61163.0
2019-06-20 10:05:00,108.21,108.22,108.19,108.21,1351.0,96.9522,96.9611,96.9343,96.9522,1351.0
2019-06-20 10:10:00,108.2,108.29,108.17,108.19,15198.0,96.9432,97.0239,96.9163,96.9343,15198.0
2019-06-20 10:15:00,108.21,108.21,108.1,108.1,6028.0,96.9522,96.9522,96.8536,96.8536,6028.0
2019-06-20 10:20:00,108.05,108.06,108.01,108.06,1788.0,96.8088,96.8178,96.773,96.8178,1788.0
2019-06-20 10:25:00,108.07,108.08,108.06,108.06,6439.0,96.8268,96.8357,96.8178,96.8178,6439.0
2019-06-20 10:30:00,108.04,108.04,107.99,108.0,3902.0,96.7999,96.7999,96.7551,96.764,3902.0
2019-06-20 10:35:00,108.02,108.02,107.94,107.96,11660.0,96.782,96.782,96.7103,96.7282,11660.0
2019-06-20 10:40:00,107.94,107.98,107.91,107.98,5559.0,96.7103,96.7461,96.6834,96.7461,5559.0
2019-06-20 10:45:00,107.99,107.99,107.92,107.95,130389.0,96.7551,96.7551,96.6924,96.7192,130389.0
2019-06-20 10:50:00,107.94,107.98,107.93,107.93,1044.0,96.7103,96.7461,96.7013,96.7013,1044.0
2019-06-20 10:55:00,107.93,107.93,107.85,107.85,1992.0,96.7013,96.7013,96.6296,96.6296,1992.0
2019-06-20 11:00:00,107.91,107.92,107.86,107.87,5474.0,96.6834,96.6924,96.6386,96.6476,5474.0
2019-06-20 11:05:00,107.87,107.89,107.83,107.88,7224.0,96.6476,96.6655,96.6117,96.6565,7224.0
2019-06-20 11:10:00,107.92,107.92,107.84,107.84,1512.0,96.6924,96.6924,96.6207,96.6207,1512.0
2019-06-20 11:15:00,107.78,107.81,107.75,107.76,1787.0,96.5669,96.5938,96.54,96.549,1787.0
2019-06-20 11:20:00,107.77,107.79,107.76,107.79,1241.0,96.558,96.5759,96.549,96.5759,1241.0
2019-06-20 11:25:00,107.76,107.8,107.73,107.75,2905.0,96.549,96.5848,96.5221,96.54,2905.0
2019-06-20 11:30:00,107.76,107.77,107.68,107.69,2273.0,96.549,96.558,96.4773,96.4863,2273.0
2019-06-20 11:35:00,107.73,107.73,107.69,107.72,2677.0,96.5221,96.5221,96.4863,96.5132,2677.0
2019-06-20 11:40:00,107.71,107.76,107.68,107.76,4343.0,96.5042,96.549,96.4773,96.549,4343.0
2019-06-20 11:45:00,107.75,107.81,107.75,107.81,657.0,96.54,96.5938,96.54,96.5938,657.0
2019-06-20 11:50:00,107.82,107.85,107.81,107.85,6648.0,96.6028,96.6296,96.5938,96.6296,6648.0
2019-06-20 11:55:00,107.84,107.86,107.81,107.81,1636.0,96.6207,96.6386,96.5938,96.5938,1636.0
2019-06-20 12:00:00,107.81,107.81,107.76,107.76,1620.0,96.5938,96.5938,96.549,96.549,1620.0
2019-06-20 12:05:00,107.75,107.78,107.7,107.7,4769.0,96.54,96.5669,96.4952,96.4952,4769.0
2019-06-20 12:10:00,107.64,107.64,107.51,107.52,2942.0,96.4415,96.4415,96.325,96.334,2942.0
2019-06-20 12:15:00,107.47,107.48,107.34,107.36,15316.0,96.2892,96.2981,96.1727,96.1906,15316.0
2019-06-20 12:20:00,107.38,107.54,107.38,107.54,18550.0,96.2085,96.3519,96.2085,96.3519,18550.0
2019-06-20 12:25:00,107.66,107.66,107.62,107.63,1451.0,96.4594,96.4594,96.4236,96.4325,1451.0
2019-06-20 12:30:00,107.63,107.68,107.62,107.64,3331.0,96.4325,96.4773,96.4236,96.4415,3331.0
2019-06-20 12:35:00,107.61,107.62,107.54,107.55,1478.0,96.4146,96.4236,96.3519,96.3609,1478.0
2019-06-20 12:40:00,107.58,107.68,107.56,107.68,2615.0,96.3877,96.4773,96.3698,96.4773,2615.0
2019-06-20 12:45:00,107.64,107.71,107.64,107.68,886.0,96.4415,96.5042,96.4415,96.4773,886.0
2019-06-20 12:50:00,107.71,107.71,107.67,107.67,2567.0,96.5042,96.5042,96.4684,96.4684,2567.0
2019-06-20 12:55:00,107.64,107.78,107.64,107.75,2343.0,96.4415,96.5669,96.4415,96.54,2343.0
2019-06-20 13:00:00,107.77,107.78,107.73,107.74,1206.0,96.558,96.5669,96.5221,96.5311,1206.0
2019-06-20 13:05:00,107.77,107.84,107.76,107.84,862.0,96.558,96.6207,96.549,96.6207,862.0
2019-06-20 13:10:00,107.81,107.81,107.77,107.79,1978.0,96.5938,96.5938,96.558,96.5759,1978.0
2019-06-20 13:15:00,107.8,107.83,107.77,107.83,3650.0,96.5848,96.6117,96.558,96.6117,3650.0
2019-06-20 13:20:00,107.83,107.85,107.8,107.85,2704.0,96.6117,96.6296,96.5848,96.6296,2704.0
2019-06-20 13:25:00,107.87,107.93,107.84,107.92,17038.0,96.6476,96.7013,96.6207,96.6924,17038.0
2019-06-20 13:30:00,107.93,107.95,107.91,107.91,22247.0,96.7013,96.7192,96.6834,96.6834,22247.0
2019-06-20 13:35:00,107.9,107.9,107.87,107.88,1868.0,96.6744,96.6744,96.6476,96.6565,1868.0
2019-06-20 13:40:00,107.89,107.91,107.88,107.89,399.0,96.6655,96.6834,96.6565,96.6655,399.0
2019-06-20 13:45:00,107.85,107.88,107.85,107.88,1345.0,96.6296,96.6565,96.6296,96.6565,1345.0
2019-06-20 13:50:00,107.89,107.9,107.87,107.89,2172.0,96.6655,96.6744,96.6476,96.6655,2172.0
2019-06-20 13:55:00,107.86,107.92,107.86,107.92,1055.0,96.6386,96.6924,96.6386,96.6924,1055.0
2019-06-20 14:00:00,107.86,107.93,107.86,107.92,1882.0,96.6386,96.7013,96.6386,96.6924,1882.0
2019-06-20 14:05:00,107.94,107.95,107.91,107.91,746.0,96.7103,96.7192,96.6834,96.6834,746.0
2019-06-20 14:10:00,107.98,107.98,107.93,107.95,4163.0,96.7461,96.7461,96.7013,96.7192,4163.0
2019-06-20 14:15:00,107.93,108.02,107.93,108.0,6555.0,96.7013,96.782,96.7013,96.764,6555.0
2019-06-20 14:20:00,108.0,108.01,107.95,107.96,8138.0,96.764,96.773,96.7192,96.7282,8138.0
2019-06-20 14:25:00,107.98,107.99,107.95,107.97,2614.0,96.7461,96.7551,96.7192,96.7372,2614.0
2019-06-20 14:30:00,107.97,108.01,107.95,108.01,3186.0,96.7372,96.773,96.7192,96.773,3186.0
2019-06-20 14:35:00,108.02,108.04,108.01,108.01,5256.0,96.782,96.7999,96.773,96.773,5256.0
2019-06-20 14:40:00,108.04,108.07,108.02,108.03,7082.0,96.7999,96.8268,96.782,96.7909,7082.0
2019-06-20 14:45:00,108.06,108.07,108.04,108.06,1752.0,96.8178,96.8268,96.7999,96.8178,1752.0
2019-06-20 14:50:00,108.05,108.07,108.03,108.07,64539.0,96.8088,96.8268,96.7909,96.8268,64539.0
2019-06-20 14:55:00,108.04,108.08,108.04,108.06,3621.0,96.7999,96.8357,96.7999,96.8178,3621.0
2019-06-20 15:00:00,108.06,108.06,108.02,108.03,6251.0,96.8178,96.8178,96.782,96.7909,6251.0
2019-06-20 15:05:00,108.02,108.03,107.98,108.02,3285.0,96.782,96.7909,96.7461,96.782,3285.0
2019-06-20 15:10:00,108.04,108.06,108.04,108.05,1541.0,96.7999,96.8178,96.7999,96.8088,1541.0
2019-06-20 15:15:00,108.06,108.1,108.04,108.09,22740.0,96.8178,96.8536,96.7999,96.8447,22740.0
2019-06-20 15:20:00,108.09,108.14,108.08,108.08,3623.0,96.8447,96.8895,96.8357,96.8357,3623.0
2019-06-20 15:25:00,108.09,108.13,108.09,108.12,3432.0,96.8447,96.8805,96.8447,96.8716,3432.0
2019-06-20 15:30:00,108.1,108.11,108.06,108.08,3908.0,96.8536,96.8626,96.8178,96.8357,3908.0
2019-06-20 15:35:00,108.06,108.12,108.06,108.12,3710.0,96.8178,96.8716,96.8178,96.8716,3710.0
2019-06-20 15:40:00,108.15,108.22,108.14,108.21,5501.0,96.8984,96.9611,96.8895,96.9522,5501.0
2019-06-20 15:45:00,108.21,108.25,108.19,108.25,6250.0,96.9522,96.988,96.9343,96.988,6250.0
2019-06-20 15:50:00,108.25,108.27,108.22,108.27,22184.0,96.988,97.0059,96.9611,97.0059,22184.0
2019-06-20 15:55:00,108.28,108.32,108.2,108.2,52472.0,97.0149,97.0507,96.9432,96.9432,52472.0
2019-06-21 09:30:00,108.08,108.09,107.99,107.99,8187.0,96.8357,96.8447,96.7551,96.7551,8187.0
2019-06-21 09:35:00,108.0,108.01,107.9,107.91,1163.0,96.764,96.773,96.6744,96.6834,1163.0
2019-06-21 09:40:00,107.93,108.01,107.9,107.9,5337.0,96.7013,96.773,96.6744,96.6744,5337.0
2019-06-21 09:45:00,107.89,107.89,107.75,107.75,4823.0,96.6655,96.6655,96.54,96.54,4823.0
2019-06-21 09:50:00,107.74,107.78,107.74,107.78,1735.0,96.5311,96.5669,96.5311,96.5669,1735.0
2019-06-21 09:55:00,107.77,107.85,107.77,107.77,1660.0,96.558,96.6296,96.558,96.558,1660.0
2019-06-21 10:00:00,107.8,107.81,107.75,107.81,2364.0,96.5848,96.5938,96.54,96.5938,2364.0
2019-06-21 10:05:00,107.81,107.83,107.8,107.82,4619.0,96.5938,96.6117,96.5848,96.6028,4619.0
2019-06-21 10:10:00,107.81,107.81,107.77,107.79,3247.0,96.5938,96.5938,96.558,96.5759,3247.0
2019-06-21 10:15:00,107.8,107.83,107.76,107.81,5109.0,96.5848,96.6117,96.549,96.5938,5109.0
2019-06-21 10:20:00,107.85,107.89,107.83,107.89,2590.0,96.6296,96.6655,96.6117,96.6655,2590.0
2019-06-21 10:25:00,107.86,107.92,107.84,107.87,4736.0,96.6386,96.6924,96.6207,96.6476,4736.0
2019-06-21 10:30:00,107.86,107.95,107.86,107.95,94665.0,96.6386,96.7192,96.6386,96.7192,94665.0
2019-06-21 10:35:00,107.94,107.94,107.85,107.88,4825.0,96.7103,96.7103,96.6296,96.6565,4825.0
2019-06-21 10:40:00,107.9,107.99,107.86,107.94,2945.0,96.6744,96.7551,96.6386,96.7103,2945.0
2019-06-21 10:45:00,107.95,108.03,107.92,108.02,7030.0,96.7192,96.7909,96.6924,96.782,7030.0
2019-06-21 10:50:00,107.96,107.98,107.92,107.93,89987.0,96.7282,96.7461,96.6924,96.7013,89987.0
2019-06-21 10:55:00,107.95,107.96,107.92,107.94,5511.0,96.7192,96.7282,96.6924,96.7103,5511.0
2019-06-21 11:00:00,107.96,108.09,107.96,108.09,4770.0,96.7282,96.8447,96.7282,96.8447,4770.0
2019-06-21 11:05:00,108.13,108.3,108.13,108.29,15141.0,96.8805,97.0328,96.8805,97.0239,15141.0
2019-06-21 11:10:00,108.17,108.2,108.13,108.16,1846.0,96.9163,96.9432,96.8805,96.9074,1846.0
2019-06-21 11:15:00,108.14,108.15,108.1,108.15,1829.0,96.8895,96.8984,96.8536,96.8984,1829.0
2019-06-21 11:20:00,108.17,108.23,108.17,108.19,1596.0,96.9163,96.9701,96.9163,96.9343,1596.0
2019-06-21 11:25:00,108.1,108.12,108.09,108.12,2247.0,96.8536,96.8716,96.8447,96.8716,2247.0
2019-06-21 11:30:00,108.12,108.17,108.1,108.14,8052.0,96.8716,96.9163,96.8536,96.8895,8052.0
2019-06-21 11:35:00,108.19,108.2,108.08,108.12,2942.0,96.9343,96.9432,96.8357,96.8716,2942.0
2019-06-21 11:40:00,108.05,108.09,108.05,108.06,569.0,96.8088,96.8447,96.8088,96.8178,569.0
2019-06-21 11:45:00,108.01,108.02,107.99,107.99,9507.0,96.773,96.782,96.7551,96.7551,9507.0
2019-06-21 11:50:00,107.98,108.0,107.95,107.95,1684.0,96.7461,96.764,96.7192,96.7192,1684.0
2019-06-21 11:55:00,107.98,108.0,107.97,107.97,1431.0,96.7461,96.764,96.7372,96.7372,1431.0
2019-06-21 12:00:00,108.03,108.07,108.03,108.06,821.0,96.7909,96.8268,96.7909,96.8178,821.0
2019-06-21 12:05:00,108.05,108.05,108.01,108.04,7755.0,96.8088,96.8088,96.773,96.7999,7755.0
2019-06-21 12:10:00,107.99,108.01,107.97,107.98,4617.0,96.7551,96.773,96.7372,96.7461,4617.0
2019-06-21 12:15:00,107.99,108.01,107.91,107.91,2111.0,96.7551,96.773,96.6834,96.6834,2111.0
2019-06-21 12:20:00,107.93,107.94,107.91,107.93,10594.0,96.7013,96.7103,96.6834,96.7013,10594.0
2019-06-21 12:25:00,107.95,107.97,107.94,107.96,1747.0,96.7192,96.7372,96.7103,96.7282,1747.0
2019-06-21 12:30:00,107.97,107.98,107.94,107.94,3567.0,96.7372,96.7461,96.7103,96.7103,3567.0
2019-06-21 12:35:00,107.94,108.02,107.91,108.01,7361.0,96.7103,96.782,96.6834,96.773,7361.0
2019-06-21 12:40:00,108.0,108.03,108.0,108.02,1377.0,96.764,96.7909,96.764,96.782,1377.0
2019-06-21 12:45:00,108.02,108.08,108.01,108.05,2214.0,96.782,96.8357,96.773,96.8088,2214.0
2019-06-21 12:50:00,108.06,108.07,108.02,108.04,5377.0,96.8178,96.8268,96.782,96.7999,5377.0
2019-06-21 12:55:00,108.05,108.06,108.03,108.05,3908.0,96.8088,96.8178,96.7909,96.8088,3908.0
2019-06-21 13:00:00,108.06,108.07,107.99,108.04,18883.0,96.8178,96.8268,96.7551,96.7999,18883.0
2019-06-21 13:05:00,108.02,108.03,108.0,108.01,1216.0,96.782,96.7909,96.764,96.773,1216.0
2019-06-21 13:10:00,108.02,108.03,108.01,108.01,752.0,96.782,96.7909,96.773,96.773,752.0
2019-06-21 13:15:00,108.02,108.03,107.98,107.99,802.0,96.782,96.7909,96.7461,96.7551,802.0
2019-06-21 13:20:00,108.01,108.02,107.94,107.96,1825.0,96.773,96.782,96.7103,96.7282,1825.0
2019-06-21 13:25:00,107.97,108.01,107.95,108.0,4130.0,96.7372,96.773,96.7192,96.764,4130.0
2019-06-21 13:30:00,108.01,108.03,107.99,108.02,4088.0,96.773,96.7909,96.7551,96.782,4088.0
2019-06-21 13:35:00,108.01,108.02,107.99,108.0,1688.0,96.773,96.782,96.7551,96.764,1688.0
2019-06-21 13:40:00,108.02,108.05,108.0,108.04,17753.0,96.782,96.8088,96.764,96.7999,17753.0
2019-06-21 13:45:00,108.03,108.05,108.03,108.05,689.0,96.7909,96.8088,96.7909,96.8088,689.0
2019-06-21 13:50:00,108.04,108.05,108.02,108.05,2035.0,96.7999,96.8088,96.782,96.8088,2035.0
2019-06-21 13:55:00,108.04,108.05,108.04,108.05,1287.0,96.7999,96.8088,96.7999,96.8088,1287.0
2019-06-21 14:00:00,108.1,108.11,108.06,108.06,2664.0,96.8536,96.8626,96.8178,96.8178,2664.0
2019-06-21 14:05:00,108.08,108.08,108.03,108.04,2467.0,96.8357,96.8357,96.7909,96.7999,2467.0
2019-06-21 14:10:00,108.01,108.02,107.99,108.0,902.0,96.773,96.782,96.7551,96.764,902.0
2019-06-21 14:15:00,108.0,108.02,107.99,108.01,1526.0,96.764,96.782,96.7551,96.773,1526.0
2019-06-21 14:20:00,108.02,108.02,108.01,108.01,2215.0,96.782,96.782,96.773,96.773,2215.0
2019-06-21 14:25:00,108.01,108.04,108.01,108.04,3780.0,96.773,96.7999,96.773,96.7999,3780.0
2019-06-21 14:30:00,108.04,108.1,108.01,108.08,2266.0,96.7999,96.8536,96.773,96.8357,2266.0
2019-06-21 14:35:00,108.07,108.08,108.04,108.05,4824.0,96.8268,96.8357,96.7999,96.8088,4824.0
2019-06-21 14:40:00,108.05,108.05,108.04,108.04,353.0,96.8088,96.8088,96.7999,96.7999,353.0
2019-06-21 14:45:00,108.05,108.07,108.03,108.07,1790.0,96.8088,96.8268,96.7909,96.8268,1790.0
2019-06-21 14:50:00,108.08,108.11,108.08,108.09,2354.0,96.8357,96.8626,96.8357,96.8447,2354.0
2019-06-21 14:55:00,108.09,108.1,108.05,108.05,2991.0,96.8447,96.8536,96.8088,96.8088,2991.0
2019-06-21 15:00:00,108.07,108.09,108.04,108.06,1851.0,96.8268,96.8447,96.7999,96.8178,1851.0
2019-06-21 15:05:00,108.05,108.15,108.04,108.15,3486.0,96.8088,96.8984,96.7999,96.8984,3486.0
2019-06-21 15:10:00,108.14,108.16,108.12,108.13,4575.0,96.8895,96.9074,96.8716,96.8805,4575.0
2019-06-21 15:15:00,108.13,108.16,108.12,108.16,2378.0,96.8805,96.9074,96.8716,96.9074,2378.0
2019-06-21 15:20:00,108.15,108.15,108.08,108.08,4543.0,96.8984,96.8984,96.8357,96.8357,4543.0
2019-06-21 15:25:00,108.08,108.11,108.06,108.09,13224.0,96.8357,96.8626,96.8178,96.8447,13224.0
2019-06-21 15:30:00,108.1,108.1,108.02,108.04,3608.0,96.8536,96.8536,96.782,96.7999,3608.0
2019-06-21 15:35:00,108.04,108.09,108.04,108.09,14483.0,96.7999,96.8447,96.7999,96.8447,14483.0
2019-06-21 15:40:00,108.11,108.18,108.11,108.17,33637.0,96.8626,96.9253,96.8626,96.9163,33637.0
2019-06-21 15:45:00,108.19,108.19,108.08,108.1,10906.0,96.9343,96.9343,96.8357,96.8536,10906.0
2019-06-21 15:50:00,108.07,108.09,108.0,108.01,4744.0,96.8268,96.8447,96.764,96.773,4744.0
2019-06-21 15:55:00,108.01,108.06,107.89,107.95,20465.0,96.773,96.8178,96.6655,96.7192,20465.0
2019-06-24 09:30:00,107.51,107.52,107.4,107.4,19352.0,96.7664,96.7754,96.6673,96.6673,19352.0
2019-06-24 09:35:00,107.35,107.35,107.24,107.26,2463.0,96.6223,96.6223,96.5233,96.5413,2463.0
2019-06-24 09:40:00,107.31,107.35,107.3,107.31,6884.0,96.5863,96.6223,96.5773,96.5863,6884.0
2019-06-24 09:45:00,107.33,107.36,107.25,107.29,5635.0,96.6043,96.6313,96.5323,96.5683,5635.0
2019-06-24 09:50:00,107.35,107.37,107.3,107.3,2417.0,96.6223,96.6403,96.5773,96.5773,2417.0
2019-06-24 09:55:00,107.29,107.32,107.23,107.27,16418.0,96.5683,96.5953,96.5143,96.5503,16418.0
2019-06-24 10:00:00,107.32,107.35,107.29,107.35,5266.0,96.5953,96.6223,96.5683,96.6223,5266.0
2019-06-24 10:05:00,107.41,107.44,107.4,107.44,2400.0,96.6763,96.7033,96.6673,96.7033,2400.0
2019-06-24 10:10:00,107.47,107.52,107.46,107.49,18253.0,96.7304,96.7754,96.7214,96.7484,18253.0
2019-06-24 10:15:00,107.47,107.5,107.46,107.46,2731.0,96.7304,96.7574,96.7214,96.7214,2731.0
2019-06-24 10:20:00,107.45,107.46,107.41,107.44,6023.0,96.7123,96.7214,96.6763,96.7033,6023.0
2019-06-24 10:25:00,107.44,107.48,107.41,107.48,17840.0,96.7033,96.7394,96.6763,96.7394,17840.0
2019-06-24 10:30:00,107.51,107.51,107.46,107.49,4070.0,96.7664,96.7664,96.7214,96.7484,4070.0
2019-06-24 10:35:00,107.49,107.49,107.43,107.43,1925.0,96.7484,96.7484,96.6943,96.6943,1925.0
2019-06-24 10:40:00,107.41,107.46,107.4,107.46,1010.0,96.6763,96.7214,96.6673,96.7214,1010.0
2019-06-24 10:45:00,107.45,107.47,107.37,107.37,1024.0,96.7123,96.7304,96.6403,96.6403,1024.0
2019-06-24 10:50:00,107.36,107.4,107.36,107.37,2109.0,96.6313,96.6673,96.6313,96.6403,2109.0
2019-06-24 10:55:00,107.35,107.38,107.33,107.36,3648.0,96.6223,96.6493,96.6043,96.6313,3648.0
2019-06-24 11:00:00,107.35,107.41,107.35,107.38,840.0,96.6223,96.6763,96.6223,96.6493,840.0
2019-06-24 11:05:00,107.41,107.41,107.37,107.37,1347.0,96.6763,96.6763,96.6403,96.6403,1347.0
2019-06-24 11:10:00,107.42,107.43,107.38,107.38,1526.0,96.6853,96.6943,96.6493,96.6493,1526.0
2019-06-24 11:15:00,107.43,107.43,107.31,107.31,1057.0,96.6943,96.6943,96.5863,96.5863,1057.0
2019-06-24 11:20:00,107.32,107.33,107.27,107.32,4906.0,96.5953,96.6043,96.5503,96.5953,4906.0
2019-06-24 11:25:00,107.34,107.41,107.33,107.41,4367.0,96.6133,96.6763,96.6043,96.6763,4367.0
2019-06-24 11:30:00,107.39,107.44,107.39,107.4,12199.0,96.6583,96.7033,96.6583,96.6673,12199.0
2019-06-24 11:35:00,107.39,107.41,107.37,107.4,2005.0,96.6583,96.6763,96.6403,96.6673,2005.0
2019-06-24 11:40:00,107.42,107.43,107.4,107.41,1100.0,96.6853,96.6943,96.6673,96.6763,1100.0
2019-06-24 11:45:00,107.38,107.43,107.36,107.43,1563.0,96.6493,96.6943,96.6313,96.6943,1563.0
2019-06-24 11:50:00,107.42,107.46,107.38,107.38,9407.0,96.6853,96.7214,96.6493,96.6493,9407.0
2019-06-24 11:55:00,107.38,107.4,107.29,107.29,2574.0,96.6493,96.6673,96.5683,96.5683,2574.0
2019-06-24 12:00:00,107.34,107.37,107.32,107.32,2363.0,96.6133,96.6403,96.5953,96.5953,2363.0
2019-06-24 12:05:00,107.29,107.32,107.29,107.31,3161.0,96.5683,96.5953,96.5683,96.5863,3161.0
2019-06-24 12:10:00,107.33,107.34,107.31,107.33,1846.0,96.6043,96.6133,96.5863,96.6043,1846.0
2019-06-24 12:15:00,107.32,107.34,107.32,107.34,536.0,96.5953,96.6133,96.5953,96.6133,536.0
2019-06-24 12:20:00,107.34,107.35,107.31,107.32,1699.0,96.6133,96.6223,96.5863,96.5953,1699.0
2019-06-24 12:25:00,107.31,107.31,107.28,107.31,2189.0,96.5863,96.5863,96.5593,96.5863,2189.0
2019-06-24 12:30:00,107.26,107.28,107.25,107.26,829.0,96.5413,96.5593,96.5323,96.5413,829.0
2019-06-24 12:35:00,107.26,107.28,107.25,107.25,1363.0,96.5413,96.5593,96.5323,96.5323,1363.0
2019-06-24 12:40:00,107.25,107.26,107.22,107.26,620.0,96.5323,96.5413,96.5053,96.5413,620.0
2019-06-24 12:45:00,107.26,107.26,107.23,107.23,2337.0,96.5413,96.5413,96.5143,96.5143,2337.0
2019-06-24 12:50:00,107.25,107.27,107.24,107.24,1838.0,96.5323,96.5503,96.5233,96.5233,1838.0
2019-06-24 12:55:00,107.25,107.25,107.21,107.21,1083.0,96.5323,96.5323,96.4963,96.4963,1083.0
2019-06-24 13:00:00,107.23,107.24,107.22,107.22,4471.0,96.5143,96.5233,96.5053,96.5053,4471.0
2019-06-24 13:05:00,107.2,107.23,107.19,107.2,2256.0,96.4873,96.5143,96.4783,96.4873,2256.0
2019-06-24 13:10:00,107.19,107.2,107.18,107.19,5520.0,96.4783,96.4873,96.4693,96.4783,5520.0
2019-06-24 13:15:00,107.19,107.19,107.19,107.19,0.0,96.4783,96.4783,96.4783,96.4783,0.0
2019-06-24 13:20:00,107.21,107.21,107.17,107.2,7610.0,96.4963,96.4963,96.4603,96.4873,7610.0
2019-06-24 13:25:00,107.19,107.2,107.18,107.19,1381.0,96.4783,96.4873,96.4693,96.4783,1381.0
2019-06-24 13:30:00,107.18,107.19,107.17,107.19,7870.0,96.4693,96.4783,96.4603,96.4783,7870.0
2019-06-24 13:35:00,107.19,107.25,107.18,107.23,3927.0,96.4783,96.5323,96.4693,96.5143,3927.0
2019-06-24 13:40:00,107.23,107.24,107.15,107.16,5880.0,96.5143,96.5233,96.4423,96.4513,5880.0
2019-06-24 13:45:00,107.15,107.15,107.12,107.12,1537.0,96.4423,96.4423,96.4153,96.4153,1537.0
2019-06-24 13:50:00,107.13,107.14,107.09,107.11,787.0,96.4243,96.4333,96.3883,96.4063,787.0
2019-06-24 13:55:00,107.11,107.13,107.1,107.12,1985.0,96.4063,96.4243,96.3973,96.4153,1985.0
2019-06-24 14:00:00,107.13,107.13,107.12,107.13,351.0,96.4243,96.4243,96.4153,96.4243,351.0
2019-06-24 14:05:00,107.15,107.16,107.14,107.16,1807.0,96.4423,96.4513,96.4333,96.4513,1807.0
2019-06-24 14:10:00,107.16,107.18,107.15,107.15,6172.0,96.4513,96.4693,96.4423,96.4423,6172.0
2019-06-24 14:15:00,107.15,107.17,107.12,107.13,7762.0,96.4423,96.4603,96.4153,96.4243,7762.0
2019-06-24 14:20:00,107.12,107.13,107.08,107.1,8014.0,96.4153,96.4243,96.3793,96.3973,8014.0
2019-06-24 14:25:00,107.11,107.11,107.07,107.07,3807.0,96.4063,96.4063,96.3703,96.3703,3807.0
2019-06-24 14:30:00,107.07,107.12,107.07,107.11,2132.0,96.3703,96.4153,96.3703,96.4063,2132.0
2019-06-24 14:35:00,107.09,107.12,107.09,107.1,17515.0,96.3883,96.4153,96.3883,96.3973,17515.0
2019-06-24 14:40:00,107.1,107.11,107.05,107.06,4836.0,96.3973,96.4063,96.3523,96.3613,4836.0
2019-06-24 14:45:00,107.06,107.07,107.05,107.05,2595.0,96.3613,96.3703,96.3523,96.3523,2595.0
2019-06-24 14:50:00,107.04,107.09,107.03,107.08,1861.0,96.3433,96.3883,96.3343,96.3793,1861.0
2019-06-24 14:55:00,107.05,107.1,107.05,107.08,12335.0,96.3523,96.3973,96.3523,96.3793,12335.0
2019-06-24 15:00:00,107.09,107.1,107.03,107.05,1462.0,96.3883,96.3973,96.3343,96.3523,1462.0
2019-06-24 15:05:00,107.05,107.09,107.01,107.01,4065.0,96.3523,96.3883,96.3163,96.3163,4065.0
2019-06-24 15:10:00,107.02,107.1,106.98,107.09,6032.0,96.3253,96.3973,96.2893,96.3883,6032.0
2019-06-24 15:15:00,107.06,107.06,107.04,107.04,650.0,96.3613,96.3613,96.3433,96.3433,650.0
2019-06-24 15:20:00,107.04,107.1,107.03,107.08,6289.0,96.3433,96.3973,96.3343,96.3793,6289.0
2019-06-24 15:25:00,107.08,107.1,107.02,107.02,4152.0,96.3793,96.3973,96.3253,96.3253,4152.0
2019-06-24 15:30:00,107.04,107.05,107.0,107.0,8018.0,96.3433,96.3523,96.3073,96.3073,8018.0
2019-06-24 15:35:00,107.0,107.03,106.99,107.0,2801.0,96.3073,96.3343,96.2983,96.3073,2801.0
2019-06-24 15:40:00,107.01,107.06,107.01,107.04,5151.0,96.3163,96.3613,96.3163,96.3433,5151.0
2019-06-24 15:45:00,107.05,107.05,106.99,107.0,5632.0,96.3523,96.3523,96.2983,96.3073,5632.0
2019-06-24 15:50:00,106.98,107.05,106.96,107.02,11541.0,96.2893,96.3523,96.2713,96.3253,11541.0
2019-06-24 15:55:00,107.02,107.04,106.94,106.98,12678.0,96.3253,96.3433,96.2533,96.2893,12678.0
2019-06-25 09:30:00,107.08,107.11,106.98,106.98,19864.0,96.3793,96.4063,96.2893,96.2893,19864.0
2019-06-25 09:35:00,106.94,106.94,106.74,106.8,10187.0,96.2533,96.2533,96.0733,96.1273,10187.0
2019-06-25 09:40:00,106.76,106.78,106.72,106.72,799.0,96.0913,96.1093,96.0553,96.0553,799.0
2019-06-25 09:45:00,106.84,106.84,106.76,106.77,1252.0,96.1633,96.1633,96.0913,96.1003,1252.0
2019-06-25 09:50:00,106.77,106.97,106.77,106.96,3219.0,96.1003,96.2803,96.1003,96.2713,3219.0
2019-06-25 09:55:00,106.99,106.99,106.92,106.92,1236.0,96.2983,96.2983,96.2353,96.2353,1236.0
2019-06-25 10:00:00,106.97,107.0,106.95,106.95,2835.0,96.2803,96.3073,96.2623,96.2623,2835.0
2019-06-25 10:05:00,106.99,107.02,106.94,107.01,1417.0,96.2983,96.3253,96.2533,96.3163,1417.0
2019-06-25 10:10:00,106.94,106.96,106.92,106.96,2163.0,96.2533,96.2713,96.2353,96.2713,2163.0
2019-06-25 10:15:00,106.98,106.99,106.88,106.88,457.0,96.2893,96.2983,96.1993,96.1993,457.0
2019-06-25 10:20:00,106.84,106.87,106.82,106.86,11486.0,96.1633,96.1903,96.1453,96.1813,11486.0
2019-06-25 10:25:00,106.87,106.94,106.87,106.93,801.0,96.1903,96.2533,96.1903,96.2443,801.0
2019-06-25 10:30:00,106.99,106.99,106.89,106.9,1840.0,96.2983,96.2983,96.2083,96.2173,1840.0
2019-06-25 10:35:00,106.9,106.91,106.85,106.85,873.0,96.2173,96.2263,96.1723,96.1723,873.0
2019-06-25 10:40:00,106.92,106.92,106.89,106.9,2118.0,96.2353,96.2353,96.2083,96.2173,2118.0
2019-06-25 10:45:00,106.92,106.93,106.86,106.87,2258.0,96.2353,96.2443,96.1813,96.1903,2258.0
2019-06-25 10:50:00,106.92,106.95,106.9,106.91,2155.0,96.2353,96.2623,96.2173,96.2263,2155.0
2019-06-25 10:55:00,106.85,106.86,106.83,106.84,5315.0,96.1723,96.1813,96.1543,96.1633,5315.0
2019-06-25 11:00:00,106.84,106.84,106.82,106.83,701.0,96.1633,96.1633,96.1453,96.1543,701.0
2019-06-25 11:05:00,106.83,106.9,106.83,106.9,465.0,96.1543,96.2173,96.1543,96.2173,465.0
2019-06-25 11:10:00,106.89,106.92,106.88,106.92,1810.0,96.2083,96.2353,96.1993,96.2353,1810.0
2019-06-25 11:15:00,106.91,106.95,106.9,106.95,2982.0,96.2263,96.2623,96.2173,96.2623,2982.0
2019-06-25 11:20:00,106.95,107.01,106.94,106.97,6619.0,96.2623,96.3163,96.2533,96.2803,6619.0
2019-06-25 11:25:00,107.0,107.0,106.91,106.92,2991.0,96.3073,96.3073,96.2263,96.2353,2991.0
2019-06-25 11:30:00,106.95,106.95,106.85,106.85,2802.0,96.2623,96.2623,96.1723,96.1723,2802.0
2019-06-25 11:35:00,106.86,106.87,106.84,106.86,2251.0,96.1813,96.1903,96.1633,96.1813,2251.0
2019-06-25 11:40:00,106.91,106.93,106.89,106.92,6948.0,96.2263,96.2443,96.2083,96.2353,6948.0
2019-06-25 11:45:00,106.92,106.92,106.88,106.88,371.0,96.2353,96.2353,96.1993,96.1993,371.0
2019-06-25 11:50:00,106.89,106.89,106.87,106.87,549.0,96.2083,96.2083,96.1903,96.1903,549.0
2019-06-25 11:55:00,106.87,106.91,106.87,106.9,437.0,96.1903,96.2263,96.1903,96.2173,437.0
2019-06-25 12:00:00,106.89,106.92,106.89,106.9,602.0,96.2083,96.2353,96.2083,96.2173,602.0
2019-06-25 12:05:00,106.96,106.97,106.96,106.96,567.0,96.2713,96.2803,96.2713,96.2713,567.0
2019-06-25 12:10:00,106.98,107.01,106.96,107.0,2387.0,96.2893,96.3163,96.2713,96.3073,2387.0
2019-06-25 12:15:00,106.97,106.97,106.94,106.94,2666.0,96.2803,96.2803,96.2533,96.2533,2666.0
2019-06-25 12:20:00,106.9,106.91,106.89,106.89,906.0,96.2173,96.2263,96.2083,96.2083,906.0
2019-06-25 12:25:00,106.92,106.92,106.85,106.92,13100.0,96.2353,96.2353,96.1723,96.2353,13100.0
2019-06-25 12:30:00,106.87,106.87,106.87,106.87,192.0,96.1903,96.1903,96.1903,96.1903,192.0
2019-06-25 12:35:00,106.88,106.88,106.74,106.74,5353.0,96.1993,96.1993,96.0733,96.0733,5353.0
2019-06-25 12:40:00,106.71,106.75,106.71,106.74,1647.0,96.0463,96.0823,96.0463,96.0733,1647.0
2019-06-25 12:45:00,106.7,106.75,106.69,106.75,3997.0,96.0373,96.0823,96.0283,96.0823,3997.0
2019-06-25 12:50:00,106.79,106.8,106.76,106.76,6190.0,96.1183,96.1273,96.0913,96.0913,6190.0
2019-06-25 12:55:00,106.77,106.77,106.75,106.75,500.0,96.1003,96.1003,96.0823,96.0823,500.0
2019-06-25 13:00:00,106.72,106.72,106.53,106.67,7717.0,96.0553,96.0553,95.8843,96.0103,7717.0
2019-06-25 13:05:00,106.67,106.72,106.64,106.72,3887.0,96.0103,96.0553,95.9833,96.0553,3887.0
2019-06-25 13:10:00,106.76,106.77,106.7,106.71,3986.0,96.0913,96.1003,96.0373,96.0463,3986.0
2019-06-25 13:15:00,106.73,106.75,106.69,106.72,1202.0,96.0643,96.0823,96.0283,96.0553,1202.0
2019-06-25 13:20:00,106.71,106.76,106.69,106.69,1523.0,96.0463,96.0913,96.0283,96.0283,1523.0
2019-06-25 13:25:00,106.73,106.82,106.73,106.81,2006.0,96.0643,96.1453,96.0643,96.1363,2006.0
2019-06-25 13:30:00,106.83,106.86,106.81,106.85,1008.0,96.1543,96.1813,96.1363,96.1723,1008.0
2019-06-25 13:35:00,106.9,106.9,106.78,106.78,1187.0,96.2173,96.2173,96.1093,96.1093,1187.0
2019-06-25 13:40:00,106.82,106.84,106.82,106.84,904.0,96.1453,96.1633,96.1453,96.1633,904.0
2019-06-25 13:45:00,106.88,106.89,106.81,106.82,2976.0,96.1993,96.2083,96.1363,96.1453,2976.0
2019-06-25 13:50:00,106.81,106.82,106.74,106.77,7073.0,96.1363,96.1453,96.0733,96.1003,7073.0
2019-06-25 13:55:00,106.76,106.79,106.72,106.72,1824.0,96.0913,96.1183,96.0553,96.0553,1824.0
2019-06-25 14:00:00,106.74,106.74,106.72,106.72,2297.0,96.0733,96.0733,96.0553,96.0553,2297.0
2019-06-25 14:05:00,106.71,106.72,106.69,106.72,4356.0,96.0463,96.0553,96.0283,96.0553,4356.0
2019-06-25 14:10:00,106.71,106.75,106.69,106.75,2967.0,96.0463,96.0823,96.0283,96.0823,2967.0
2019-06-25 14:15:00,106.74,106.79,106.74,106.79,765.0,96.0733,96.1183,96.0733,96.1183,765.0
2019-06-25 14:20:00,106.75,106.76,106.7,106.7,8414.0,96.0823,96.0913,96.0373,96.0373,8414.0
2019-06-25 14:25:00,106.66,106.67,106.61,106.63,4542.0,96.0013,96.0103,95.9563,95.9743,4542.0
2019-06-25 14:30:00,106.61,106.63,106.51,106.52,6758.0,95.9563,95.9743,95.8663,95.8753,6758.0
2019-06-25 14:35:00,106.47,106.47,106.38,106.42,5790.0,95.8303,95.8303,95.7493,95.7853,5790.0
2019-06-25 14:40:00,106.47,106.48,106.42,106.43,7159.0,95.8303,95.8393,95.7853,95.7943,7159.0
2019-06-25 14:45:00,106.44,106.5,106.43,106.48,3406.0,95.8033,95.8573,95.7943,95.8393,3406.0
2019-06-25 14:50:00,106.45,106.51,106.45,106.5,4409.0,95.8123,95.8663,95.8123,95.8573,4409.0
2019-06-25 14:55:00,106.55,106.6,106.54,106.59,2926.0,95.9023,95.9473,95.8933,95.9383,2926.0
2019-06-25 15:00:00,106.6,106.63,106.57,106.62,5651.0,95.9473,95.9743,95.9203,95.9653,5651.0
2019-06-25 15:05:00,106.65,106.67,106.64,106.66,3040.0,95.9923,96.0103,95.9833,96.0013,3040.0
2019-06-25 15:10:00,106.65,106.65,106.49,106.5,4808.0,95.9923,95.9923,95.8483,95.8573,4808.0
2019-06-25 15:15:00,106.49,106.51,106.44,106.45,2501.0,95.8483,95.8663,95.8033,95.8123,2501.0
2019-06-25 15:20:00,106.52,106.58,106.52,106.57,3884.0,95.8753,95.9293,95.8753,95.9203,3884.0
2019-06-25 15:25:00,106.56,106.62,106.56,106.59,2225.0,95.9113,95.9653,95.9113,95.9383,2225.0
2019-06-25 15:30:00,106.58,106.58,106.49,106.51,3130.0,95.9293,95.9293,95.8483,95.8663,3130.0
2019-06-25 15:35:00,106.53,106.58,106.51,106.52,2610.0,95.8843,95.9293,95.8663,95.8753,2610.0
2019-06-25 15:40:00,106.51,106.51,106.41,106.42,7505.0,95.8663,95.8663,95.7763,95.7853,7505.0
2019-06-25 15:45:00,106.38,106.48,106.33,106.39,10425.0,95.7493,95.8393,95.7043,95.7583,10425.0
2019-06-25 15:50:00,106.37,106.38,106.28,106.32,20494.0,95.7403,95.7493,95.6593,95.6953,20494.0
2019-06-25 15:55:00,106.32,106.39,106.29,106.34,8828.0,95.6953,95.7583,95.6683,95.7133,8828.0
2019-06-26 09:30:00,106.6,106.69,106.51,106.6,11807.0,95.9473,96.0283,95.8663,95.9473,11807.0
2019-06-26 09:35:00,106.63,106.75,106.59,106.72,1957.0,95.9743,96.0823,95.9383,96.0553,1957.0
2019-06-26 09:40:00,106.67,106.73,106.67,106.7,4002.0,96.0103,96.0643,96.0103,96.0373,4002.0
2019-06-26 09:45:00,106.65,106.65,106.48,106.5,3796.0,95.9923,95.9923,95.8393,95.8573,3796.0
2019-06-26 09:50:00,106.45,106.48,106.43,106.48,1481.0,95.8123,95.8393,95.7943,95.8393,1481.0
2019-06-26 09:55:00,106.45,106.51,106.42,106.51,1845.0,95.8123,95.8663,95.7853,95.8663,1845.0
2019-06-26 10:00:00,106.45,106.53,106.43,106.52,3724.0,95.8123,95.8843,95.7943,95.8753,3724.0
2019-06-26 10:05:00,106.45,106.46,106.41,106.44,6729.0,95.8123,95.8213,95.7763,95.8033,6729.0
2019-06-26 10:10:00,106.39,106.39,106.35,106.35,5104.0,95.7583,95.7583,95.7223,95.7223,5104.0
2019-06-26 10:15:00,106.38,106.38,106.32,106.34,7117.0,95.7493,95.7493,95.6953,95.7133,7117.0
2019-06-26 10:20:00,106.37,106.37,106.31,106.33,2077.0,95.7403,95.7403,95.6863,95.7043,2077.0
2019-06-26 10:25:00,106.32,106.38,106.31,106.37,1526.0,95.6953,95.7493,95.6863,95.7403,1526.0
2019-06-26 10:30:00,106.43,106.44,106.39,106.42,2851.0,95.7943,95.8033,95.7583,95.7853,2851.0
2019-06-26 10:35:00,106.43,106.44,106.42,106.44,829.0,95.7943,95.8033,95.7853,95.8033,829.0
2019-06-26 10:40:00,106.47,106.47,106.45,106.46,716.0,95.8303,95.8303,95.8123,95.8213,716.0
2019-06-26 10:45:00,106.47,106.56,106.45,106.56,7546.0,95.8303,95.9113,95.8123,95.9113,7546.0
2019-06-26 10:50:00,106.57,106.58,106.47,106.47,1597.0,95.9203,95.9293,95.8303,95.8303,1597.0
2019-06-26 10:55:00,106.47,106.51,106.46,106.51,10260.0,95.8303,95.8663,95.8213,95.8663,10260.0
2019-06-26 11:00:00,106.51,106.59,106.51,106.59,5980.0,95.8663,95.9383,95.8663,95.9383,5980.0
2019-06-26 11:05:00,106.58,106.6,106.56,106.57,11193.0,95.9293,95.9473,95.9113,95.9203,11193.0
2019-06-26 11:10:00,106.57,106.58,106.46,106.47,2820.0,95.9203,95.9293,95.8213,95.8303,2820.0
2019-06-26 11:15:00,106.43,106.48,106.42,106.43,1762.0,95.7943,95.8393,95.7853,95.7943,1762.0
2019-06-26 11:20:00,106.45,106.48,106.44,106.46,3810.0,95.8123,95.8393,95.8033,95.8213,3810.0
2019-06-26 11:25:00,106.47,106.47,106.42,106.42,2849.0,95.8303,95.8303,95.7853,95.7853,2849.0
2019-06-26 11:30:00,106.49,106.49,106.41,106.42,4745.0,95.8483,95.8483,95.7763,95.7853,4745.0
2019-06-26 11:35:00,106.4,106.43,106.4,106.42,1025.0,95.7673,95.7943,95.7673,95.7853,1025.0
2019-06-26 11:40:00,106.42,106.42,106.39,106.41,1520.0,95.7853,95.7853,95.7583,95.7763,1520.0
2019-06-26 11:45:00,106.4,106.48,106.4,106.47,1436.0,95.7673,95.8393,95.7673,95.8303,1436.0
2019-06-26 11:50:00,106.42,106.44,106.39,106.44,933.0,95.7853,95.8033,95.7583,95.8033,933.0
2019-06-26 11:55:00,106.42,106.49,106.4,106.48,10588.0,95.7853,95.8483,95.7673,95.8393,10588.0
2019-06-26 12:00:00,106.5,106.5,106.45,106.45,701.0,95.8573,95.8573,95.8123,95.8123,701.0
2019-06-26 12:05:00,106.47,106.49,106.46,106.49,2645.0,95.8303,95.8483,95.8213,95.8483,2645.0
2019-06-26 12:10:00,106.5,106.51,106.48,106.49,3407.0,95.8573,95.8663,95.8393,95.8483,3407.0
2019-06-26 12:15:00,106.47,106.47,106.45,106.46,1963.0,95.8303,95.8303,95.8123,95.8213,1963.0
2019-06-26 12:20:00,106.45,106.45,106.39,106.41,10407.0,95.8123,95.8123,95.7583,95.7763,10407.0
2019-06-26 12:25:00,106.45,106.48,106.44,106.44,1079.0,95.8123,95.8393,95.8033,95.8033,1079.0
2019-06-26 12:30:00,106.46,106.49,106.45,106.47,3854.0,95.8213,95.8483,95.8123,95.8303,3854.0
2019-06-26 12:35:00,106.48,106.49,106.48,106.48,571.0,95.8393,95.8483,95.8393,95.8393,571.0
2019-06-26 12:40:00,106.48,106.54,106.47,106.54,1285.0,95.8393,95.8933,95.8303,95.8933,1285.0
2019-06-26 12:45:00,106.54,106.55,106.47,106.47,6144.0,95.8933,95.9023,95.8303,95.8303,6144.0
2019-06-26 12:50:00,106.49,106.5,106.44,106.49,22500.0,95.8483,95.8573,95.8033,95.8483,22500.0
2019-06-26 12:55:00,106.49,106.51,106.47,106.51,3701.0,95.8483,95.8663,95.8303,95.8663,3701.0
2019-06-26 13:00:00,106.5,106.5,106.46,106.47,1408.0,95.8573,95.8573,95.8213,95.8303,1408.0
2019-06-26 13:05:00,106.46,106.47,106.43,106.43,2116.0,95.8213,95.8303,95.7943,95.7943,2116.0
2019-06-26 13:10:00,106.43,106.45,106.41,106.43,1493.0,95.7943,95.8123,95.7763,95.7943,1493.0
2019-06-26 13:15:00,106.42,106.44,106.4,106.41,5578.0,95.7853,95.8033,95.7673,95.7763,5578.0
2019-06-26 13:20:00,106.39,106.43,106.39,106.41,4815.0,95.7583,95.7943,95.7583,95.7763,4815.0
2019-06-26 13:25:00,106.4,106.44,106.37,106.37,2027.0,95.7673,95.8033,95.7403,95.7403,2027.0
2019-06-26 13:30:00,106.36,106.37,106.32,106.32,1190.0,95.7313,95.7403,95.6953,95.6953,1190.0
2019-06-26 13:35:00,106.32,106.34,106.3,106.34,2790.0,95.6953,95.7133,95.6773,95.7133,2790.0
2019-06-26 13:40:00,106.33,106.36,106.31,106.35,924.0,95.7043,95.7313,95.6863,95.7223,924.0
2019-06-26 13:45:00,106.34,106.34,106.29,106.32,1466.0,95.7133,95.7133,95.6683,95.6953,1466.0
2019-06-26 13:50:00,106.33,106.35,106.32,106.32,3214.0,95.7043,95.7223,95.6953,95.6953,3214.0
2019-06-26 13:55:00,106.38,106.38,106.37,106.37,1060.0,95.7493,95.7493,95.7403,95.7403,1060.0
2019-06-26 14:00:00,106.39,106.42,106.38,106.4,2234.0,95.7583,95.7853,95.7493,95.7673,2234.0
2019-06-26 14:05:00,106.42,106.42,106.4,106.4,499.0,95.7853,95.7853,95.7673,95.7673,499.0
2019-06-26 14:10:00,106.41,106.45,106.41,106.44,2371.0,95.7763,95.8123,95.7763,95.8033,2371.0
2019-06-26 14:15:00,106.44,106.44,106.42,106.42,2793.0,95.8033,95.8033,95.7853,95.7853,2793.0
2019-06-26 14:20:00,106.43,106.46,106.39,106.39,4530.0,95.7943,95.8213,95.7583,95.7583,4530.0
2019-06-26 14:25:00,106.39,106.41,106.33,106.4,11152.0,95.7583,95.7763,95.7043,95.7673,11152.0
2019-06-26 14:30:00,106.36,106.38,106.31,106.35,5291.0,95.7313,95.7493,95.6863,95.7223,5291.0
2019-06-26 14:35:00,106.33,106.33,106.25,106.29,2975.0,95.7043,95.7043,95.6323,95.6683,2975.0
2019-06-26 14:40:00,106.3,106.3,106.2,106.2,2518.0,95.6773,95.6773,95.5873,95.5873,2518.0
2019-06-26 14:45:00,106.23,106.26,106.22,106.25,1891.0,95.6143,95.6413,95.6053,95.6323,1891.0
2019-06-26 14:50:00,106.26,106.27,106.2,106.21,2432.0,95.6413,95.6503,95.5873,95.5963,2432.0
2019-06-26 14:55:00,106.23,106.31,106.23,106.3,12300.0,95.6143,95.6863,95.6143,95.6773,12300.0
2019-06-26 15:00:00,106.32,106.38,106.32,106.33,4050.0,95.6953,95.7493,95.6953,95.7043,4050.0
2019-06-26 15:05:00,106.34,106.35,106.27,106.28,4876.0,95.7133,95.7223,95.6503,95.6593,4876.0
2019-06-26 15:10:00,106.3,106.33,106.29,106.33,1816.0,95.6773,95.7043,95.6683,95.7043,1816.0
2019-06-26 15:15:00,106.3,106.33,106.25,106.29,6966.0,95.6773,95.7043,95.6323,95.6683,6966.0
2019-06-26 15:20:00,106.29,106.3,106.25,106.3,3323.0,95.6683,95.6773,95.6323,95.6773,3323.0
2019-06-26 15:25:00,106.28,106.32,106.26,106.26,8182.0,95.6593,95.6953,95.6413,95.6413,8182.0
2019-06-26 15:30:00,106.23,106.27,106.22,106.26,4894.0,95.6143,95.6503,95.6053,95.6413,4894.0
2019-06-26 15:35:00,106.25,106.34,106.25,106.34,1125.0,95.6323,95.7133,95.6323,95.7133,1125.0
2019-06-26 15:40:00,106.34,106.38,106.33,106.34,7474.0,95.7133,95.7493,95.7043,95.7133,7474.0
2019-06-26 15:45:00,106.29,106.34,106.26,106.34,4203.0,95.6683,95.7133,95.6413,95.7133,4203.0
2019-06-26 15:50:00,106.31,106.34,106.26,106.26,6365.0,95.6863,95.7133,95.6413,95.6413,6365.0
2019-06-26 15:55:00,106.27,106.3,106.12,106.15,20979.0,95.6503,95.6773,95.5153,95.5423,20979.0
2019-06-27 09:30:00,106.47,106.58,106.43,106.58,7460.0,95.8303,95.9293,95.7943,95.9293,7460.0
2019-06-27 09:35:00,106.57,106.66,106.57,106.57,4492.0,95.9203,96.0013,95.9203,95.9203,4492.0
2019-06-27 09:40:00,106.57,106.63,106.56,106.63,5313.0,95.9203,95.9743,95.9113,95.9743,5313.0
2019-06-27 09:45:00,106.65,106.68,106.65,106.68,2341.0,95.9923,96.0193,95.9923,96.0193,2341.0
2019-06-27 09:50:00,106.72,106.77,106.7,106.74,3075.0,96.0553,96.1003,96.0373,96.0733,3075.0
2019-06-27 09:55:00,106.75,106.79,106.73,106.74,2399.0,96.0823,96.1183,96.0643,96.0733,2399.0
2019-06-27 10:00:00,106.74,106.74,106.67,106.7,3636.0,96.0733,96.0733,96.0103,96.0373,3636.0
2019-06-27 10:05:00,106.68,106.72,106.67,106.72,546.0,96.0193,96.0553,96.0103,96.0553,546.0
2019-06-27 10:10:00,106.69,106.72,106.63,106.7,12956.0,96.0283,96.0553,95.9743,96.0373,12956.0
2019-06-27 10:15:00,106.66,106.67,106.66,106.66,150.0,96.0013,96.0103,96.0013,96.0013,150.0
2019-06-27 10:20:00,106.68,106.78,106.68,106.75,1404.0,96.0193,96.1093,96.0193,96.0823,1404.0
2019-06-27 10:25:00,106.72,106.77,106.72,106.73,1418.0,96.0553,96.1003,96.0553,96.0643,1418.0
2019-06-27 10:30:00,106.75,106.78,106.69,106.69,3365.0,96.0823,96.1093,96.0283,96.0283,3365.0
2019-06-27 10:35:00,106.67,106.7,106.67,106.7,909.0,96.0103,96.0373,96.0103,96.0373,909.0
2019-06-27 10:40:00,106.65,106.68,106.64,106.65,1481.0,95.9923,96.0193,95.9833,95.9923,1481.0
2019-06-27 10:45:00,106.69,106.69,106.6,106.68,961.0,96.0283,96.0283,95.9473,96.0193,961.0
2019-06-27 10:50:00,106.73,106.74,106.69,106.69,1713.0,96.0643,96.0733,96.0283,96.0283,1713.0
2019-06-27 10:55:00,106.68,106.71,106.68,106.71,1624.0,96.0193,96.0463,96.0193,96.0463,1624.0
2019-06-27 11:00:00,106.69,106.72,106.68,106.71,3731.0,96.0283,96.0553,96.0193,96.0463,3731.0
2019-06-27 11:05:00,106.7,106.75,106.69,106.71,5099.0,96.0373,96.0823,96.0283,96.0463,5099.0
2019-06-27 11:10:00,106.7,106.71,106.65,106.65,825.0,96.0373,96.0463,95.9923,95.9923,825.0
2019-06-27 11:15:00,106.66,106.67,106.49,106.52,29148.0,96.0013,96.0103,95.8483,95.8753,29148.0
2019-06-27 11:20:00,106.59,106.59,106.45,106.48,2928.0,95.9383,95.9383,95.8123,95.8393,2928.0
2019-06-27 11:25:00,106.58,106.6,106.54,106.54,1476.0,95.9293,95.9473,95.8933,95.8933,1476.0
2019-06-27 11:30:00,106.52,106.55,106.52,106.55,841.0,95.8753,95.9023,95.8753,95.9023,841.0
2019-06-27 11:35:00,106.51,106.59,106.51,106.59,4480.0,95.8663,95.9383,95.8663,95.9383,4480.0
2019-06-27 11:40:00,106.61,106.65,106.61,106.64,1872.0,95.9563,95.9923,95.9563,95.9833,1872.0
2019-06-27 11:45:00,106.66,106.66,106.59,106.63,4202.0,96.0013,96.0013,95.9383,95.9743,4202.0
2019-06-27 11:50:00,106.65,106.66,106.63,106.63,1839.0,95.9923,96.0013,95.9743,95.9743,1839.0
2019-06-27 11:55:00,106.59,106.65,106.59,106.65,1229.0,95.9383,95.9923,95.9383,95.9923,1229.0
2019-06-27 12:00:00,106.66,106.66,106.65,106.66,573.0,96.0013,96.0013,95.9923,96.0013,573.0
2019-06-27 12:05:00,106.67,106.7,106.67,106.69,392.0,96.0103,96.0373,96.0103,96.0283,392.0
2019-06-27 12:10:00,106.69,106.69,106.69,106.69,0.0,96.0283,96.0283,96.0283,96.0283,0.0
2019-06-27 12:15:00,106.77,106.82,106.75,106.79,35576.0,96.1003,96.1453,96.0823,96.1183,35576.0
2019-06-27 12:20:00,106.76,106.77,106.75,106.75,1300.0,96.0913,96.1003,96.0823,96.0823,1300.0
2019-06-27 12:25:00,106.75,106.79,106.74,106.77,2734.0,96.0823,96.1183,96.0733,96.1003,2734.0
2019-06-27 12:30:00,106.83,106.83,106.82,106.83,231.0,96.1543,96.1543,96.1453,96.1543,231.0
2019-06-27 12:35:00,106.82,106.82,106.82,106.82,306.0,96.1453,96.1453,96.1453,96.1453,306.0
2019-06-27 12:40:00,106.82,106.84,106.8,106.8,701.0,96.1453,96.1633,96.1273,96.1273,701.0
2019-06-27 12:45:00,106.78,106.83,106.77,106.82,1570.0,96.1093,96.1543,96.1003,96.1453,1570.0
2019-06-27 12:50:00,106.84,106.84,106.79,106.8,5295.0,96.1633,96.1633,96.1183,96.1273,5295.0
2019-06-27 12:55:00,106.79,106.83,106.79,106.83,2752.0,96.1183,96.1543,96.1183,96.1543,2752.0
2019-06-27 13:00:00,106.81,106.85,106.81,106.85,2627.0,96.1363,96.1723,96.1363,96.1723,2627.0
2019-06-27 13:05:00,106.86,106.87,106.84,106.86,1392.0,96.1813,96.1903,96.1633,96.1813,1392.0
2019-06-27 13:10:00,106.85,106.86,106.83,106.85,6675.0,96.1723,96.1813,96.1543,96.1723,6675.0
2019-06-27 13:15:00,106.86,106.86,106.83,106.84,2250.0,96.1813,96.1813,96.1543,96.1633,2250.0
2019-06-27 13:20:00,106.85,106.89,106.84,106.88,2459.0,96.1723,96.2083,96.1633,96.1993,2459.0
2019-06-27 13:25:00,106.86,106.88,106.84,106.87,1282.0,96.1813,96.1993,96.1633,96.1903,1282.0
2019-06-27 13:30:00,106.87,106.91,106.86,106.9,361.0,96.1903,96.2263,96.1813,96.2173,361.0
2019-06-27 13:35:00,106.91,106.92,106.89,106.89,1457.0,96.2263,96.2353,96.2083,96.2083,1457.0
2019-06-27 13:40:00,106.89,106.89,106.86,106.87,8569.0,96.2083,96.2083,96.1813,96.1903,8569.0
2019-06-27 13:45:00,106.86,106.88,106.86,106.88,979.0,96.1813,96.1993,96.1813,96.1993,979.0
2019-06-27 13:50:00,106.87,106.87,106.84,106.85,3430.0,96.1903,96.1903,96.1633,96.1723,3430.0
2019-06-27 13:55:00,106.87,106.87,106.83,106.84,2324.0,96.1903,96.1903,96.1543,96.1633,2324.0
2019-06-27 14:00:00,106.81,106.84,106.8,106.82,3057.0,96.1363,96.1633,96.1273,96.1453,3057.0
2019-06-27 14:05:00,106.82,106.84,106.81,106.84,329.0,96.1453,96.1633,96.1363,96.1633,329.0
2019-06-27 14:10:00,106.87,106.91,106.87,106.89,1284.0,96.1903,96.2263,96.1903,96.2083,1284.0
2019-06-27 14:15:00,106.89,106.91,106.88,106.9,1254.0,96.2083,96.2263,96.1993,96.2173,1254.0
2019-06-27 14:20:00,106.9,106.92,106.86,106.88,13963.0,96.2173,96.2353,96.1813,96.1993,13963.0
2019-06-27 14:25:00,106.89,106.9,106.88,106.89,10346.0,96.2083,96.2173,96.1993,96.2083,10346.0
2019-06-27 14:30:00,106.92,106.92,106.89,106.89,5953.0,96.2353,96.2353,96.2083,96.2083,5953.0
2019-06-27 14:35:00,106.87,106.89,106.85,106.86,1707.0,96.1903,96.2083,96.1723,96.1813,1707.0
2019-06-27 14:40:00,106.85,106.86,106.83,106.86,4324.0,96.1723,96.1813,96.1543,96.1813,4324.0
2019-06-27 14:45:00,106.85,106.86,106.84,106.84,1585.0,96.1723,96.1813,96.1633,96.1633,1585.0
2019-06-27 14:50:00,106.83,106.84,106.82,106.83,3059.0,96.1543,96.1633,96.1453,96.1543,3059.0
2019-06-27 14:55:00,106.82,106.84,106.77,106.77,3976.0,96.1453,96.1633,96.1003,96.1003,3976.0
2019-06-27 15:00:00,106.82,106.83,106.77,106.8,6142.0,96.1453,96.1543,96.1003,96.1273,6142.0
2019-06-27 15:05:00,106.8,106.81,106.78,106.79,3572.0,96.1273,96.1363,96.1093,96.1183,3572.0
2019-06-27 15:10:00,106.79,106.85,106.79,106.84,5180.0,96.1183,96.1723,96.1183,96.1633,5180.0
2019-06-27 15:15:00,106.84,106.84,106.77,106.77,1460.0,96.1633,96.1633,96.1003,96.1003,1460.0
2019-06-27 15:20:00,106.79,106.8,106.77,106.78,2121.0,96.1183,96.1273,96.1003,96.1093,2121.0
2019-06-27 15:25:00,106.78,106.8,106.78,106.8,3001.0,96.1093,96.1273,96.1093,96.1273,3001.0
2019-06-27 15:30:00,106.78,106.78,106.73,106.77,2884.0,96.1093,96.1093,96.0643,96.1003,2884.0
2019-06-27 15:35:00,106.76,106.85,106.76,106.85,1997.0,96.0913,96.1723,96.0913,96.1723,1997.0
2019-06-27 15:40:00,106.86,106.88,106.85,106.88,5030.0,96.1813,96.1993,96.1723,96.1993,5030.0
2019-06-27 15:45:00,106.89,106.89,106.86,106.86,44558.0,96.2083,96.2083,96.1813,96.1813,44558.0
2019-06-27 15:50:00,106.86,106.88,106.83,106.83,24290.0,96.1813,96.1993,96.1543,96.1543,24290.0
2019-06-27 15:55:00,106.84,106.91,106.8,106.81,10936.0,96.1633,96.2263,96.1273,96.1363,10936.0
2019-06-28 09:30:00,107.1,107.35,107.1,107.32,19626.0,96.3973,96.6223,96.3973,96.5953,19626.0
2019-06-28 09:35:00,107.34,107.37,107.29,107.36,3019.0,96.6133,96.6403,96.5683,96.6313,3019.0
2019-06-28 09:40:00,107.41,107.42,107.35,107.36,2352.0,96.6763,96.6853,96.6223,96.6313,2352.0
2019-06-28 09:45:00,107.33,107.33,107.18,107.2,1002.0,96.6043,96.6043,96.4693,96.4873,1002.0
2019-06-28 09:50:00,107.2,107.2,107.2,107.2,0.0,96.4873,96.4873,96.4873,96.4873,0.0
2019-06-28 09:55:00,107.15,107.23,107.15,107.21,1361.0,96.4423,96.5143,96.4423,96.4963,1361.0
2019-06-28 10:00:00,107.23,107.23,107.15,107.15,6695.0,96.5143,96.5143,96.4423,96.4423,6695.0
2019-06-28 10:05:00,107.18,107.22,107.17,107.21,1941.0,96.4693,96.5053,96.4603,96.4963,1941.0
2019-06-28 10:10:00,107.27,107.29,107.21,107.28,2908.0,96.5503,96.5683,96.4963,96.5593,2908.0
2019-06-28 10:15:00,107.28,107.28,107.22,107.22,3882.0,96.5593,96.5593,96.5053,96.5053,3882.0
2019-06-28 10:20:00,107.23,107.23,107.21,107.22,400.0,96.5143,96.5143,96.4963,96.5053,400.0
2019-06-28 10:25:00,107.22,107.22,107.18,107.22,6637.0,96.5053,96.5053,96.4693,96.5053,6637.0
2019-06-28 10:30:00,107.22,107.25,107.22,107.24,1081.0,96.5053,96.5323,96.5053,96.5233,1081.0
2019-06-28 10:35:00,107.27,107.29,107.24,107.27,2682.0,96.5503,96.5683,96.5233,96.5503,2682.0
2019-06-28 10:40:00,107.23,107.26,107.23,107.24,2171.0,96.5143,96.5413,96.5143,96.5233,2171.0
2019-06-28 10:45:00,107.25,107.29,107.25,107.26,974.0,96.5323,96.5683,96.5323,96.5413,974.0
2019-06-28 10:50:00,107.28,107.29,107.25,107.26,1562.0,96.5593,96.5683,96.5323,96.5413,1562.0
2019-06-28 10:55:00,107.24,107.31,107.23,107.27,594.0,96.5233,96.5863,96.5143,96.5503,594.0
2019-06-28 11:00:00,107.26,107.27,107.22,107.25,1503.0,96.5413,96.5503,96.5053,96.5323,1503.0
2019-06-28 11:05:00,107.21,107.22,107.21,107.22,3113.0,96.4963,96.5053,96.4963,96.5053,3113.0
2019-06-28 11:10:00,107.23,107.26,107.21,107.26,5406.0,96.5143,96.5413,96.4963,96.5413,5406.0
2019-06-28 11:15:00,107.27,107.3,107.25,107.3,1099.0,96.5503,96.5773,96.5323,96.5773,1099.0
2019-06-28 11:20:00,107.3,107.31,107.29,107.3,5862.0,96.5773,96.5863,96.5683,96.5773,5862.0
2019-06-28 11:25:00,107.3,107.38,107.27,107.34,6583.0,96.5773,96.6493,96.5503,96.6133,6583.0
2019-06-28 11:30:00,107.35,107.42,107.33,107.42,2937.0,96.6223,96.6853,96.6043,96.6853,2937.0
2019-06-28 11:35:00,107.41,107.41,107.37,107.38,3172.0,96.6763,96.6763,96.6403,96.6493,3172.0
2019-06-28 11:40:00,107.35,107.39,107.35,107.39,1114.0,96.6223,96.6583,96.6223,96.6583,1114.0
2019-06-28 11:45:00,107.4,107.42,107.38,107.38,2291.0,96.6673,96.6853,96.6493,96.6493,2291.0
2019-06-28 11:50:00,107.41,107.44,107.4,107.42,6460.0,96.6763,96.7033,96.6673,96.6853,6460.0
2019-06-28 11:55:00,107.49,107.49,107.49,107.49,480.0,96.7484,96.7484,96.7484,96.7484,480.0
2019-06-28 12:00:00,107.41,107.45,107.41,107.44,271.0,96.6763,96.7123,96.6763,96.7033,271.0
2019-06-28 12:05:00,107.44,107.48,107.43,107.46,2067.0,96.7033,96.7394,96.6943,96.7214,2067.0
2019-06-28 12:10:00,107.45,107.47,107.44,107.46,825.0,96.7123,96.7304,96.7033,96.7214,825.0
2019-06-28 12:15:00,107.47,107.5,107.47,107.5,1260.0,96.7304,96.7574,96.7304,96.7574,1260.0
2019-06-28 12:20:00,107.54,107.64,107.54,107.63,23684.0,96.7934,96.8834,96.7934,96.8744,23684.0
2019-06-28 12:25:00,107.62,107.64,107.62,107.62,1395.0,96.8654,96.8834,96.8654,96.8654,1395.0
2019-06-28 12:30:00,107.59,107.65,107.59,107.63,2894.0,96.8384,96.8924,96.8384,96.8744,2894.0
2019-06-28 12:35:00,107.62,107.64,107.6,107.62,1789.0,96.8654,96.8834,96.8474,96.8654,1789.0
2019-06-28 12:40:00,107.61,107.63,107.6,107.62,1309.0,96.8564,96.8744,96.8474,96.8654,1309.0
2019-06-28 12:45:00,107.63,107.65,107.61,107.64,3031.0,96.8744,96.8924,96.8564,96.8834,3031.0
2019-06-28 12:50:00,107.65,107.65,107.61,107.61,2186.0,96.8924,96.8924,96.8564,96.8564,2186.0
2019-06-28 12:55:00,107.63,107.65,107.62,107.65,1603.0,96.8744,96.8924,96.8654,96.8924,1603.0
2019-06-28 13:00:00,107.64,107.64,107.59,107.59,1343.0,96.8834,96.8834,96.8384,96.8384,1343.0
2019-06-28 13:05:00,107.61,107.62,107.6,107.62,504.0,96.8564,96.8654,96.8474,96.8654,504.0
2019-06-28 13:10:00,107.6,107.62,107.59,107.59,5636.0,96.8474,96.8654,96.8384,96.8384,5636.0
2019-06-28 13:15:00,107.59,107.61,107.59,107.61,946.0,96.8384,96.8564,96.8384,96.8564,946.0
2019-06-28 13:20:00,107.61,107.61,107.56,107.58,3335.0,96.8564,96.8564,96.8114,96.8294,3335.0
2019-06-28 13:25:00,107.59,107.63,107.59,107.62,3378.0,96.8384,96.8744,96.8384,96.8654,3378.0
2019-06-28 13:30:00,107.61,107.64,107.61,107.62,1360.0,96.8564,96.8834,96.8564,96.8654,1360.0
2019-06-28 13:35:00,107.64,107.68,107.63,107.68,2575.0,96.8834,96.9194,96.8744,96.9194,2575.0
2019-06-28 13:40:00,107.69,107.69,107.66,107.67,3234.0,96.9284,96.9284,96.9014,96.9104,3234.0
2019-06-28 13:45:00,107.61,107.63,107.61,107.62,1079.0,96.8564,96.8744,96.8564,96.8654,1079.0
2019-06-28 13:50:00,107.63,107.63,107.58,107.58,3922.0,96.8744,96.8744,96.8294,96.8294,3922.0
2019-06-28 13:55:00,107.55,107.6,107.55,107.6,2228.0,96.8024,96.8474,96.8024,96.8474,2228.0
2019-06-28 14:00:00,107.57,107.64,107.57,107.63,3182.0,96.8204,96.8834,96.8204,96.8744,3182.0
2019-06-28 14:05:00,107.62,107.63,107.6,107.62,3598.0,96.8654,96.8744,96.8474,96.8654,3598.0
2019-06-28 14:10:00,107.6,107.61,107.58,107.6,697.0,96.8474,96.8564,96.8294,96.8474,697.0
2019-06-28 14:15:00,107.56,107.59,107.55,107.57,2962.0,96.8114,96.8384,96.8024,96.8204,2962.0
2019-06-28 14:20:00,107.59,107.62,107.58,107.58,2119.0,96.8384,96.8654,96.8294,96.8294,2119.0
2019-06-28 14:25:00,107.57,107.61,107.57,107.6,1833.0,96.8204,96.8564,96.8204,96.8474,1833.0
2019-06-28 14:30:00,107.6,107.64,107.6,107.63,1587.0,96.8474,96.8834,96.8474,96.8744,1587.0
2019-06-28 14:35:00,107.62,107.63,107.6,107.6,1598.0,96.8654,96.8744,96.8474,96.8474,1598.0
2019-06-28 14:40:00,107.61,107.63,107.6,107.61,2640.0,96.8564,96.8744,96.8474,96.8564,2640.0
2019-06-28 14:45:00,107.59,107.62,107.59,107.6,6378.0,96.8384,96.8654,96.8384,96.8474,6378.0
2019-06-28 14:50:00,107.58,107.58,107.5,107.52,5724.0,96.8294,96.8294,96.7574,96.7754,5724.0
2019-06-28 14:55:00,107.53,107.54,107.51,107.52,1204.0,96.7844,96.7934,96.7664,96.7754,1204.0
2019-06-28 15:00:00,107.51,107.52,107.5,107.51,1940.0,96.7664,96.7754,96.7574,96.7664,1940.0
2019-06-28 15:05:00,107.5,107.54,107.5,107.54,1439.0,96.7574,96.7934,96.7574,96.7934,1439.0
2019-06-28 15:10:00,107.55,107.55,107.49,107.54,5658.0,96.8024,96.8024,96.7484,96.7934,5658.0
2019-06-28 15:15:00,107.54,107.55,107.51,107.54,3270.0,96.7934,96.8024,96.7664,96.7934,3270.0
2019-06-28 15:20:00,107.54,107.59,107.53,107.54,2961.0,96.7934,96.8384,96.7844,96.7934,2961.0
2019-06-28 15:25:00,107.53,107.54,107.51,107.53,2409.0,96.7844,96.7934,96.7664,96.7844,2409.0
2019-06-28 15:30:00,107.53,107.63,107.51,107.63,5175.0,96.7844,96.8744,96.7664,96.8744,5175.0
2019-06-28 15:35:00,107.58,107.58,107.5,107.54,7470.0,96.8294,96.8294,96.7574,96.7934,7470.0
2019-06-28 15:40:00,107.57,107.6,107.55,107.56,5928.0,96.8204,96.8474,96.8024,96.8114,5928.0
2019-06-28 15:45:00,107.56,107.59,107.49,107.59,5254.0,96.8114,96.8384,96.7484,96.8384,5254.0
2019-06-28 15:50:00,107.6,107.67,107.56,107.64,48799.0,96.8474,96.9104,96.8114,96.8834,48799.0
2019-06-28 15:55:00,107.64,107.88,107.64,107.77,86223.0,96.8834,97.0994,96.8834,97.0004,86223.0
2019-07-01 09:30:00,109.0,109.24,108.96,109.16,19546.0,98.1075,98.3235,98.0715,98.2515,19546.0
2019-07-01 09:35:00,109.16,109.17,109.05,109.07,3678.0,98.2515,98.2605,98.1525,98.1705,3678.0
2019-07-01 09:40:00,109.06,109.11,109.05,109.08,2100.0,98.1615,98.2065,98.1525,98.1795,2100.0
2019-07-01 09:45:00,109.08,109.09,108.85,108.89,4274.0,98.1795,98.1885,97.9724,98.0084,4274.0
2019-07-01 09:50:00,108.81,108.83,108.74,108.74,1929.0,97.9364,97.9544,97.8734,97.8734,1929.0
2019-07-01 09:55:00,108.71,108.79,108.69,108.77,4136.0,97.8464,97.9184,97.8284,97.9004,4136.0
2019-07-01 10:00:00,108.77,108.88,108.77,108.87,14293.0,97.9004,97.9994,97.9004,97.9904,14293.0
2019-07-01 10:05:00,108.85,108.88,108.8,108.8,5802.0,97.9724,97.9994,97.9274,97.9274,5802.0
2019-07-01 10:10:00,108.79,108.79,108.73,108.75,9444.0,97.9184,97.9184,97.8644,97.8824,9444.0
2019-07-01 10:15:00,108.74,108.77,108.7,108.77,5898.0,97.8734,97.9004,97.8374,97.9004,5898.0
2019-07-01 10:20:00,108.77,108.81,108.67,108.67,43403.0,97.9004,97.9364,97.8104,97.8104,43403.0
2019-07-01 10:25:00,108.67,108.69,108.61,108.61,5894.0,97.8104,97.8284,97.7564,97.7564,5894.0
2019-07-01 10:30:00,108.62,108.63,108.5,108.51,5842.0,97.7654,97.7744,97.6574,97.6664,5842.0
2019-07-01 10:35:00,108.54,108.66,108.53,108.64,85687.0,97.6934,97.8014,97.6844,97.7834,85687.0
2019-07-01 10:40:00,108.64,108.69,108.62,108.66,13188.0,97.7834,97.8284,97.7654,97.8014,13188.0
2019-07-01 10:45:00,108.65,108.71,108.63,108.64,16216.0,97.7924,97.8464,97.7744,97.7834,16216.0
2019-07-01 10:50:00,108.63,108.66,108.59,108.61,30994.0,97.7744,97.8014,97.7384,97.7564,30994.0
2019-07-01 10:55:00,108.6,108.6,108.53,108.54,26229.0,97.7474,97.7474,97.6844,97.6934,26229.0
2019-07-01 11:00:00,108.55,108.6,108.53,108.54,14451.0,97.7024,97.7474,97.6844,97.6934,14451.0
2019-07-01 11:05:00,108.54,108.54,108.43,108.43,13124.0,97.6934,97.6934,97.5944,97.5944,13124.0
2019-07-01 11:10:00,108.43,108.45,108.37,108.38,14201.0,97.5944,97.6124,97.5404,97.5494,14201.0
2019-07-01 11:15:00,108.38,108.44,108.36,108.42,8894.0,97.5494,97.6034,97.5314,97.5854,8894.0
2019-07-01 11:20:00,108.41,108.43,108.33,108.34,8429.0,97.5764,97.5944,97.5044,97.5134,8429.0
2019-07-01 11:25:00,108.37,108.4,108.33,108.34,12584.0,97.5404,97.5674,97.5044,97.5134,12584.0
2019-07-01 11:30:00,108.34,108.42,108.32,108.42,11345.0,97.5134,97.5854,97.4954,97.5854,11345.0
2019-07-01 11:35:00,108.43,108.47,108.41,108.46,6864.0,97.5944,97.6304,97.5764,97.6214,6864.0
2019-07-01 11:40:00,108.48,108.48,108.33,108.34,7590.0,97.6394,97.6394,97.5044,97.5134,7590.0
2019-07-01 11:45:00,108.35,108.4,108.32,108.34,4396.0,97.5224,97.5674,97.4954,97.5134,4396.0
2019-07-01 11:50:00,108.36,108.4,108.36,108.39,3898.0,97.5314,97.5674,97.5314,97.5584,3898.0
2019-07-01 11:55:00,108.38,108.39,108.36,108.38,5122.0,97.5494,97.5584,97.5314,97.5494,5122.0
2019-07-01 12:00:00,108.39,108.41,108.36,108.41,23452.0,97.5584,97.5764,97.5314,97.5764,23452.0
2019-07-01 12:05:00,108.38,108.4,108.36,108.39,7569.0,97.5494,97.5674,97.5314,97.5584,7569.0
2019-07-01 12:10:00,108.39,108.44,108.39,108.43,4946.0,97.5584,97.6034,97.5584,97.5944,4946.0
2019-07-01 12:15:00,108.44,108.45,108.4,108.41,22247.0,97.6034,97.6124,97.5674,97.5764,22247.0
2019-07-01 12:20:00,108.42,108.43,108.34,108.35,108504.0,97.5854,97.5944,97.5134,97.5224,108504.0
2019-07-01 12:25:00,108.35,108.36,108.32,108.33,10049.0,97.5224,97.5314,97.4954,97.5044,10049.0
2019-07-01 12:30:00,108.33,108.34,108.31,108.31,1785.0,97.5044,97.5134,97.4864,97.4864,1785.0
2019-07-01 12:35:00,108.34,108.35,108.29,108.3,10589.0,97.5134,97.5224,97.4684,97.4774,10589.0
2019-07-01 12:40:00,108.31,108.32,108.28,108.3,5430.0,97.4864,97.4954,97.4594,97.4774,5430.0
2019-07-01 12:45:00,108.3,108.33,108.28,108.3,20490.0,97.4774,97.5044,97.4594,97.4774,20490.0
2019-07-01 12:50:00,108.3,108.32,108.23,108.24,16441.0,97.4774,97.4954,97.4144,97.4234,16441.0
2019-07-01 12:55:00,108.19,108.19,108.16,108.16,1200.0,97.3784,97.3784,97.3514,97.3514,1200.0
2019-07-01 13:00:00,108.17,108.18,108.11,108.12,5809.0,97.3604,97.3694,97.3064,97.3154,5809.0
2019-07-01 13:05:00,108.14,108.21,108.14,108.19,4037.0,97.3334,97.3964,97.3334,97.3784,4037.0
2019-07-01 13:10:00,108.2,108.2,108.04,108.09,32196.0,97.3874,97.3874,97.2434,97.2884,32196.0
2019-07-01 13:15:00,108.07,108.07,108.03,108.07,3374.0,97.2704,97.2704,97.2344,97.2704,3374.0
2019-07-01 13:20:00,108.06,108.1,108.02,108.1,5604.0,97.2614,97.2974,97.2254,97.2974,5604.0
2019-07-01 13:25:00,108.11,108.15,108.1,108.15,4624.0,97.3064,97.3424,97.2974,97.3424,4624.0
2019-07-01 13:30:00,108.12,108.16,108.07,108.09,13853.0,97.3154,97.3514,97.2704,97.2884,13853.0
2019-07-01 13:35:00,108.09,108.17,108.08,108.14,5826.0,97.2884,97.3604,97.2794,97.3334,5826.0
2019-07-01 13:40:00,108.13,108.13,108.11,108.11,1479.0,97.3244,97.3244,97.3064,97.3064,1479.0
2019-07-01 13:45:00,108.11,108.19,108.11,108.19,84107.0,97.3064,97.3784,97.3064,97.3784,84107.0
2019-07-01 13:50:00,108.17,108.19,108.15,108.16,3091.0,97.3604,97.3784,97.3424,97.3514,3091.0
2019-07-01 13:55:00,108.19,108.21,108.18,108.2,2937.0,97.3784,97.3964,97.3694,97.3874,2937.0
2019-07-01 14:00:00,108.2,108.2,108.14,108.14,4262.0,97.3874,97.3874,97.3334,97.3334,4262.0
2019-07-01 14:05:00,108.07,108.1,108.06,108.07,3427.0,97.2704,97.2974,97.2614,97.2704,3427.0
2019-07-01 14:10:00,108.04,108.13,108.03,108.13,15761.0,97.2434,97.3244,97.2344,97.3244,15761.0
2019-07-01 14:15:00,108.13,108.13,108.08,108.08,4420.0,97.3244,97.3244,97.2794,97.2794,4420.0
2019-07-01 14:20:00,108.09,108.1,108.05,108.06,1580.0,97.2884,97.2974,97.2524,97.2614,1580.0
2019-07-01 14:25:00,108.06,108.06,108.02,108.04,2331.0,97.2614,97.2614,97.2254,97.2434,2331.0
2019-07-01 14:30:00,108.01,108.09,108.01,108.09,6323.0,97.2164,97.2884,97.2164,97.2884,6323.0
2019-07-01 14:35:00,108.08,108.1,108.06,108.07,3201.0,97.2794,97.2974,97.2614,97.2704,3201.0
2019-07-01 14:40:00,108.06,108.1,108.05,108.09,1927.0,97.2614,97.2974,97.2524,97.2884,1927.0
2019-07-01 14:45:00,108.09,108.1,108.07,108.08,2667.0,97.2884,97.2974,97.2704,97.2794,2667.0
2019-07-01 14:50:00,108.1,108.11,108.08,108.11,8552.0,97.2974,97.3064,97.2794,97.3064,8552.0
2019-07-01 14:55:00,108.11,108.11,108.05,108.05,9228.0,97.3064,97.3064,97.2524,97.2524,9228.0
2019-07-01 15:00:00,108.03,108.16,108.03,108.13,13362.0,97.2344,97.3514,97.2344,97.3244,13362.0
2019-07-01 15:05:00,108.16,108.19,108.15,108.17,4727.0,97.3514,97.3784,97.3424,97.3604,4727.0
2019-07-01 15:10:00,108.18,108.31,108.18,108.3,4595.0,97.3694,97.4864,97.3694,97.4774,4595.0
2019-07-01 15:15:00,108.31,108.33,108.28,108.32,76721.0,97.4864,97.5044,97.4594,97.4954,76721.0
2019-07-01 15:20:00,108.32,108.34,108.3,108.34,4851.0,97.4954,97.5134,97.4774,97.5134,4851.0
2019-07-01 15:25:00,108.36,108.36,108.3,108.32,2914.0,97.5314,97.5314,97.4774,97.4954,2914.0
2019-07-01 15:30:00,108.33,108.39,108.33,108.35,6769.0,97.5044,97.5584,97.5044,97.5224,6769.0
2019-07-01 15:35:00,108.35,108.41,108.34,108.41,4182.0,97.5224,97.5764,97.5134,97.5764,4182.0
2019-07-01 15:40:00,108.44,108.46,108.39,108.4,7008.0,97.6034,97.6214,97.5584,97.5674,7008.0
2019-07-01 15:45:00,108.39,108.47,108.39,108.45,7300.0,97.5584,97.6304,97.5584,97.6124,7300.0
2019-07-01 15:50:00,108.51,108.52,108.44,108.51,12910.0,97.6664,97.6754,97.6034,97.6664,12910.0
2019-07-01 15:55:00,108.55,108.56,108.43,108.5,38892.0,97.7024,97.7114,97.5944,97.6574,38892.0
2019-07-02 09:30:00,108.49,108.54,108.24,108.24,24489.0,97.6484,97.6934,97.4234,97.4234,24489.0
2019-07-02 09:35:00,108.24,108.44,108.24,108.44,7873.0,97.4234,97.6034,97.4234,97.6034,7873.0
2019-07-02 09:40:00,108.44,108.44,108.31,108.34,1803.0,97.6034,97.6034,97.4864,97.5134,1803.0
2019-07-02 09:45:00,108.35,108.38,108.29,108.3,2513.0,97.5224,97.5494,97.4684,97.4774,2513.0
2019-07-02 09:50:00,108.3,108.34,108.28,108.34,600.0,97.4774,97.5134,97.4594,97.5134,600.0
2019-07-02 09:55:00,108.34,108.36,108.25,108.25,4072.0,97.5134,97.5314,97.4324,97.4324,4072.0
2019-07-02 10:00:00,108.31,108.43,108.28,108.42,3044.0,97.4864,97.5944,97.4594,97.5854,3044.0
2019-07-02 10:05:00,108.41,108.41,108.35,108.36,2891.0,97.5764,97.5764,97.5224,97.5314,2891.0
2019-07-02 10:10:00,108.37,108.4,108.33,108.39,2262.0,97.5404,97.5674,97.5044,97.5584,2262.0
2019-07-02 10:15:00,108.4,108.42,108.4,108.42,766.0,97.5674,97.5854,97.5674,97.5854,766.0
2019-07-02 10:20:00,108.41,108.42,108.38,108.4,6268.0,97.5764,97.5854,97.5494,97.5674,6268.0
2019-07-02 10:25:00,108.41,108.52,108.4,108.52,6249.0,97.5764,97.6754,97.5674,97.6754,6249.0
2019-07-02 10:30:00,108.53,108.57,108.52,108.56,1123.0,97.6844,97.7204,97.6754,97.7114,1123.0
2019-07-02 10:35:00,108.56,108.57,108.54,108.54,1567.0,97.7114,97.7204,97.6934,97.6934,1567.0
2019-07-02 10:40:00,108.52,108.52,108.46,108.48,3233.0,97.6754,97.6754,97.6214,97.6394,3233.0
2019-07-02 10:45:00,108.44,108.49,108.44,108.46,7024.0,97.6034,97.6484,97.6034,97.6214,7024.0
2019-07-02 10:50:00,108.43,108.5,108.42,108.49,4449.0,97.5944,97.6574,97.5854,97.6484,4449.0
2019-07-02 10:55:00,108.47,108.48,108.41,108.44,5811.0,97.6304,97.6394,97.5764,97.6034,5811.0
2019-07-02 11:00:00,108.44,108.45,108.38,108.42,5523.0,97.6034,97.6124,97.5494,97.5854,5523.0
2019-07-02 11:05:00,108.44,108.46,108.43,108.44,2083.0,97.6034,97.6214,97.5944,97.6034,2083.0
2019-07-02 11:10:00,108.41,108.43,108.38,108.38,1784.0,97.5764,97.5944,97.5494,97.5494,1784.0
2019-07-02 11:15:00,108.36,108.38,108.34,108.35,5410.0,97.5314,97.5494,97.5134,97.5224,5410.0
2019-07-02 11:20:00,108.37,108.42,108.32,108.33,13407.0,97.5404,97.5854,97.4954,97.5044,13407.0
2019-07-02 11:25:00,108.36,108.37,108.32,108.32,7425.0,97.5314,97.5404,97.4954,97.4954,7425.0
2019-07-02 11:30:00,108.32,108.32,108.23,108.23,2745.0,97.4954,97.4954,97.4144,97.4144,2745.0
2019-07-02 11:35:00,108.22,108.25,108.15,108.15,4897.0,97.4054,97.4324,97.3424,97.3424,4897.0
2019-07-02 11:40:00,108.1,108.23,108.1,108.2,8992.0,97.2974,97.4144,97.2974,97.3874,8992.0
2019-07-02 11:45:00,108.19,108.28,108.18,108.24,4115.0,97.3784,97.4594,97.3694,97.4234,4115.0
2019-07-02 11:50:00,108.26,108.26,108.19,108.23,2079.0,97.4414,97.4414,97.3784,97.4144,2079.0
2019-07-02 11:55:00,108.24,108.26,108.24,108.26,1323.0,97.4234,97.4414,97.4234,97.4414,1323.0
2019-07-02 12:00:00,108.25,108.26,108.18,108.19,3688.0,97.4324,97.4414,97.3694,97.3784,3688.0
2019-07-02 12:05:00,108.18,108.28,108.18,108.25,5377.0,97.3694,97.4594,97.3694,97.4324,5377.0
2019-07-02 12:10:00,108.28,108.28,108.25,108.26,3189.0,97.4594,97.4594,97.4324,97.4414,3189.0
2019-07-02 12:15:00,108.26,108.32,108.24,108.28,6096.0,97.4414,97.4954,97.4234,97.4594,6096.0
2019-07-02 12:20:00,108.28,108.29,108.25,108.27,6099.0,97.4594,97.4684,97.4324,97.4504,6099.0
2019-07-02 12:25:00,108.25,108.25,108.08,108.11,2831.0,97.4324,97.4324,97.2794,97.3064,2831.0
2019-07-02 12:30:00,108.13,108.13,108.02,108.05,4679.0,97.3244,97.3244,97.2254,97.2524,4679.0
2019-07-02 12:35:00,108.06,108.14,108.06,108.12,4516.0,97.2614,97.3334,97.2614,97.3154,4516.0
2019-07-02 12:40:00,108.1,108.11,108.04,108.06,6374.0,97.2974,97.3064,97.2434,97.2614,6374.0
2019-07-02 12:45:00,108.09,108.13,108.08,108.12,2800.0,97.2884,97.3244,97.2794,97.3154,2800.0
2019-07-02 12:50:00,108.13,108.13,108.11,108.11,1085.0,97.3244,97.3244,97.3064,97.3064,1085.0
2019-07-02 12:55:00,108.11,108.14,108.09,108.13,6281.0,97.3064,97.3334,97.2884,97.3244,6281.0
2019-07-02 13:00:00,108.16,108.16,108.09,108.13,3779.0,97.3514,97.3514,97.2884,97.3244,3779.0
2019-07-02 13:05:00,108.16,108.18,108.15,108.18,3673.0,97.3514,97.3694,97.3424,97.3694,3673.0
2019-07-02 13:10:00,108.18,108.19,108.15,108.16,1203.0,97.3694,97.3784,97.3424,97.3514,1203.0
2019-07-02 13:15:00,108.17,108.21,108.15,108.21,347198.0,97.3604,97.3964,97.3424,97.3964,347198.0
2019-07-02 13:20:00,108.23,108.25,108.22,108.22,4762.0,97.4144,97.4324,97.4054,97.4054,4762.0
2019-07-02 13:25:00,108.23,108.23,108.21,108.23,1738.0,97.4144,97.4144,97.3964,97.4144,1738.0
2019-07-02 13:30:00,108.23,108.27,108.19,108.25,4532.0,97.4144,97.4504,97.3784,97.4324,4532.0
2019-07-02 13:35:00,108.25,108.3,108.24,108.28,2165.0,97.4324,97.4774,97.4234,97.4594,2165.0
2019-07-02 13:40:00,108.27,108.27,108.23,108.24,5519.0,97.4504,97.4504,97.4144,97.4234,5519.0
2019-07-02 13:45:00,108.25,108.27,108.25,108.26,2108.0,97.4324,97.4504,97.4324,97.4414,2108.0
2019-07-02 13:50:00,108.28,108.3,108.25,108.26,1850.0,97.4594,97.4774,97.4324,97.4414,1850.0
2019-07-02 13:55:00,108.25,108.26,108.21,108.24,4692.0,97.4324,97.4414,97.3964,97.4234,4692.0
2019-07-02 14:00:00,108.24,108.27,108.23,108.26,5020.0,97.4234,97.4504,97.4144,97.4414,5020.0
2019-07-02 14:05:00,108.27,108.3,108.24,108.3,2421.0,97.4504,97.4774,97.4234,97.4774,2421.0
2019-07-02 14:10:00,108.3,108.31,108.29,108.29,1906.0,97.4774,97.4864,97.4684,97.4684,1906.0
2019-07-02 14:15:00,108.3,108.33,108.27,108.27,8974.0,97.4774,97.5044,97.4504,97.4504,8974.0
2019-07-02 14:20:00,108.28,108.28,108.26,108.27,1835.0,97.4594,97.4594,97.4414,97.4504,1835.0
2019-07-02 14:25:00,108.28,108.31,108.28,108.29,3734.0,97.4594,97.4864,97.4594,97.4684,3734.0
2019-07-02 14:30:00,108.3,108.34,108.3,108.3,3528.0,97.4774,97.5134,97.4774,97.4774,3528.0
2019-07-02 14:35:00,108.26,108.26,108.23,108.23,1469.0,97.4414,97.4414,97.4144,97.4144,1469.0
2019-07-02 14:40:00,108.24,108.29,108.22,108.29,1035.0,97.4234,97.4684,97.4054,97.4684,1035.0
2019-07-02 14:45:00,108.26,108.27,108.23,108.23,4174.0,97.4414,97.4504,97.4144,97.4144,4174.0
2019-07-02 14:50:00,108.22,108.22,108.13,108.14,1948.0,97.4054,97.4054,97.3244,97.3334,1948.0
2019-07-02 14:55:00,108.15,108.19,108.12,108.13,9147.0,97.3424,97.3784,97.3154,97.3244,9147.0
2019-07-02 15:00:00,108.15,108.26,108.14,108.26,6729.0,97.3424,97.4414,97.3334,97.4414,6729.0
2019-07-02 15:05:00,108.25,108.29,108.22,108.28,12203.0,97.4324,97.4684,97.4054,97.4594,12203.0
2019-07-02 15:10:00,108.29,108.32,108.15,108.18,20753.0,97.4684,97.4954,97.3424,97.3694,20753.0
2019-07-02 15:15:00,108.21,108.27,108.21,108.23,9163.0,97.3964,97.4504,97.3964,97.4144,9163.0
2019-07-02 15:20:00,108.23,108.26,108.2,108.22,2054.0,97.4144,97.4414,97.3874,97.4054,2054.0
2019-07-02 15:25:00,108.26,108.27,108.21,108.22,3319.0,97.4414,97.4504,97.3964,97.4054,3319.0
2019-07-02 15:30:00,108.21,108.3,108.21,108.3,6769.0,97.3964,97.4774,97.3964,97.4774,6769.0
2019-07-02 15:35:00,108.29,108.34,108.29,108.32,6332.0,97.4684,97.5134,97.4684,97.4954,6332.0
2019-07-02 15:40:00,108.32,108.33,108.26,108.26,3618.0,97.4954,97.5044,97.4414,97.4414,3618.0
2019-07-02 15:45:00,108.26,108.32,108.25,108.25,7069.0,97.4414,97.4954,97.4324,97.4324,7069.0
2019-07-02 15:50:00,108.26,108.37,108.25,108.36,8537.0,97.4414,97.5404,97.4324,97.5314,8537.0
2019-07-02 15:55:00,108.38,108.49,108.36,108.49,20858.0,97.5494,97.6484,97.5314,97.6484,20858.0
2019-07-03 09:30:00,108.78,108.8,108.76,108.77,5164.0,97.9094,97.9274,97.8914,97.9004,5164.0
2019-07-03 09:35:00,108.8,108.89,108.78,108.88,3448.0,97.9274,98.0084,97.9094,97.9994,3448.0
2019-07-03 09:40:00,108.88,108.9,108.85,108.88,2951.0,97.9994,98.0174,97.9724,97.9994,2951.0
2019-07-03 09:45:00,108.88,108.93,108.85,108.85,1251.0,97.9994,98.0445,97.9724,97.9724,1251.0
2019-07-03 09:50:00,108.86,108.91,108.83,108.88,5938.0,97.9814,98.0264,97.9544,97.9994,5938.0
2019-07-03 09:55:00,108.9,108.9,108.87,108.87,10909.0,98.0174,98.0174,97.9904,97.9904,10909.0
2019-07-03 10:00:00,108.9,108.91,108.89,108.89,1784.0,98.0174,98.0264,98.0084,98.0084,1784.0
2019-07-03 10:05:00,108.9,108.92,108.88,108.91,1372.0,98.0174,98.0355,97.9994,98.0264,1372.0
2019-07-03 10:10:00,108.91,108.93,108.86,108.86,936.0,98.0264,98.0445,97.9814,97.9814,936.0
2019-07-03 10:15:00,108.92,109.0,108.91,108.99,725.0,98.0355,98.1075,98.0264,98.0985,725.0
2019-07-03 10:20:00,108.97,109.02,108.97,109.02,4490.0,98.0805,98.1255,98.0805,98.1255,4490.0
2019-07-03 10:25:00,109.0,109.07,108.99,109.06,2710.0,98.1075,98.1705,98.0985,98.1615,2710.0
2019-07-03 10:30:00,109.05,109.08,109.04,109.05,4239.0,98.1525,98.1795,98.1435,98.1525,4239.0
2019-07-03 10:35:00,109.08,109.14,109.07,109.14,4131.0,98.1795,98.2335,98.1705,98.2335,4131.0
2019-07-03 10:40:00,109.14,109.17,109.13,109.13,1687.0,98.2335,98.2605,98.2245,98.2245,1687.0
2019-07-03 10:45:00,109.14,109.16,109.12,109.13,15121.0,98.2335,98.2515,98.2155,98.2245,15121.0
2019-07-03 10:50:00,109.12,109.15,109.12,109.13,1375.0,98.2155,98.2425,98.2155,98.2245,1375.0
2019-07-03 10:55:00,109.11,109.13,109.09,109.12,6770.0,98.2065,98.2245,98.1885,98.2155,6770.0
2019-07-03 11:00:00,109.11,109.15,109.1,109.15,3548.0,98.2065,98.2425,98.1975,98.2425,3548.0
2019-07-03 11:05:00,109.12,109.13,109.05,109.06,3390.0,98.2155,98.2245,98.1525,98.1615,3390.0
2019-07-03 11:10:00,109.08,109.08,109.05,109.06,908.0,98.1795,98.1795,98.1525,98.1615,908.0
2019-07-03 11:15:00,109.06,109.09,109.06,109.06,2548.0,98.1615,98.1885,98.1615,98.1615,2548.0
2019-07-03 11:20:00,109.06,109.08,109.04,109.06,2186.0,98.1615,98.1795,98.1435,98.1615,2186.0
2019-07-03 11:25:00,109.06,109.1,109.05,109.09,1185.0,98.1615,98.1975,98.1525,98.1885,1185.0
2019-07-03 11:30:00,109.1,109.24,109.1,109.2,4246.0,98.1975,98.3235,98.1975,98.2875,4246.0
2019-07-03 11:35:00,109.23,109.28,109.23,109.28,1598.0,98.3145,98.3595,98.3145,98.3595,1598.0
2019-07-03 11:40:00,109.26,109.29,109.26,109.29,2219.0,98.3415,98.3685,98.3415,98.3685,2219.0
2019-07-03 11:45:00,109.3,109.3,109.26,109.28,3030.0,98.3775,98.3775,98.3415,98.3595,3030.0
2019-07-03 11:50:00,109.28,109.28,109.25,109.26,1007.0,98.3595,98.3595,98.3325,98.3415,1007.0
2019-07-03 11:55:00,109.28,109.31,109.28,109.31,1680.0,98.3595,98.3865,98.3595,98.3865,1680.0
2019-07-03 12:00:00,109.31,109.32,109.29,109.31,1446.0,98.3865,98.3955,98.3685,98.3865,1446.0
2019-07-03 12:05:00,109.31,109.31,109.29,109.29,2826.0,98.3865,98.3865,98.3685,98.3685,2826.0
2019-07-03 12:10:00,109.3,109.32,109.29,109.31,4725.0,98.3775,98.3955,98.3685,98.3865,4725.0
2019-07-03 12:15:00,109.32,109.33,109.31,109.32,4544.0,98.3955,98.4045,98.3865,98.3955,4544.0
2019-07-03 12:20:00,109.32,109.35,109.3,109.33,1945.0,98.3955,98.4225,98.3775,98.4045,1945.0
2019-07-03 12:25:00,109.32,109.36,109.32,109.33,2367.0,98.3955,98.4315,98.3955,98.4045,2367.0
2019-07-03 12:30:00,109.36,109.36,109.32,109.36,24028.0,98.4315,98.4315,98.3955,98.4315,24028.0
2019-07-03 12:35:00,109.35,109.37,109.33,109.37,6008.0,98.4225,98.4405,98.4045,98.4405,6008.0
2019-07-03 12:40:00,109.36,109.38,109.34,109.35,8522.0,98.4315,98.4495,98.4135,98.4225,8522.0
2019-07-03 12:45:00,109.35,109.36,109.32,109.35,22220.0,98.4225,98.4315,98.3955,98.4225,22220.0
2019-07-03 12:50:00,109.35,109.4,109.31,109.32,9897.0,98.4225,98.4675,98.3865,98.3955,9897.0
2019-07-03 12:55:00,109.34,109.45,109.33,109.42,9144.0,98.4135,98.5125,98.4045,98.4855,9144.0
2019-07-05 09:30:00,108.99,109.01,108.76,108.76,28947.0,98.0985,98.1165,97.8914,97.8914,28947.0
2019-07-05 09:35:00,108.8,108.84,108.75,108.79,634.0,97.9274,97.9634,97.8824,97.9184,634.0
2019-07-05 09:40:00,108.79,108.81,108.69,108.7,2237.0,97.9184,97.9364,97.8284,97.8374,2237.0
2019-07-05 09:45:00,108.71,108.91,108.69,108.9,3399.0,97.8464,98.0264,97.8284,98.0174,3399.0
2019-07-05 09:50:00,108.89,108.89,108.85,108.86,1891.0,98.0084,98.0084,97.9724,97.9814,1891.0
2019-07-05 09:55:00,108.81,108.82,108.77,108.77,690.0,97.9364,97.9454,97.9004,97.9004,690.0
2019-07-05 10:00:00,108.73,108.77,108.72,108.75,2296.0,97.8644,97.9004,97.8554,97.8824,2296.0
2019-07-05 10:05:00,108.74,108.82,108.74,108.79,9053.0,97.8734,97.9454,97.8734,97.9184,9053.0
2019-07-05 10:10:00,108.73,108.73,108.68,108.7,2252.0,97.8644,97.8644,97.8194,97.8374,2252.0
2019-07-05 10:15:00,108.68,108.7,108.61,108.66,16031.0,97.8194,97.8374,97.7564,97.8014,16031.0
2019-07-05 10:20:00,108.69,108.69,108.58,108.59,6469.0,97.8284,97.8284,97.7294,97.7384,6469.0
2019-07-05 10:25:00,108.64,108.64,108.54,108.56,2592.0,97.7834,97.7834,97.6934,97.7114,2592.0
2019-07-05 10:30:00,108.56,108.56,108.48,108.48,3047.0,97.7114,97.7114,97.6394,97.6394,3047.0
2019-07-05 10:35:00,108.43,108.43,108.41,108.42,2258.0,97.5944,97.5944,97.5764,97.5854,2258.0
2019-07-05 10:40:00,108.38,108.38,108.33,108.35,2119.0,97.5494,97.5494,97.5044,97.5224,2119.0
2019-07-05 10:45:00,108.29,108.42,108.29,108.42,896.0,97.4684,97.5854,97.4684,97.5854,896.0
2019-07-05 10:50:00,108.51,108.55,108.51,108.54,841.0,97.6664,97.7024,97.6664,97.6934,841.0
2019-07-05 10:55:00,108.53,108.57,108.46,108.57,3429.0,97.6844,97.7204,97.6214,97.7204,3429.0
2019-07-05 11:00:00,108.57,108.57,108.51,108.55,834.0,97.7204,97.7204,97.6664,97.7024,834.0
2019-07-05 11:05:00,108.58,108.64,108.57,108.64,1647.0,97.7294,97.7834,97.7204,97.7834,1647.0
2019-07-05 11:10:00,108.65,108.72,108.65,108.71,6749.0,97.7924,97.8554,97.7924,97.8464,6749.0
2019-07-05 11:15:00,108.71,108.75,108.7,108.74,4430.0,97.8464,97.8824,97.8374,97.8734,4430.0
2019-07-05 11:20:00,108.73,108.74,108.67,108.68,2318.0,97.8644,97.8734,97.8104,97.8194,2318.0
2019-07-05 11:25:00,108.69,108.76,108.69,108.75,1152.0,97.8284,97.8914,97.8284,97.8824,1152.0
2019-07-05 11:30:00,108.73,108.79,108.72,108.77,1562.0,97.8644,97.9184,97.8554,97.9004,1562.0
2019-07-05 11:35:00,108.77,108.8,108.74,108.8,1167.0,97.9004,97.9274,97.8734,97.9274,1167.0
2019-07-05 11:40:00,108.78,108.78,108.7,108.72,1988.0,97.9094,97.9094,97.8374,97.8554,1988.0
2019-07-05 11:45:00,108.69,108.69,108.61,108.68,3660.0,97.8284,97.8284,97.7564,97.8194,3660.0
2019-07-05 11:50:00,108.73,108.73,108.72,108.73,100.0,97.8644,97.8644,97.8554,97.8644,100.0
2019-07-05 11:55:00,108.73,108.75,108.72,108.74,662.0,97.8644,97.8824,97.8554,97.8734,662.0
2019-07-05 12:00:00,108.86,108.86,108.81,108.82,781.0,97.9814,97.9814,97.9364,97.9454,781.0
2019-07-05 12:05:00,108.83,108.83,108.83,108.83,200.0,97.9544,97.9544,97.9544,97.9544,200.0
2019-07-05 12:10:00,108.91,108.92,108.89,108.9,675.0,98.0264,98.0355,98.0084,98.0174,675.0
2019-07-05 12:15:00,108.93,108.97,108.91,108.96,646.0,98.0445,98.0805,98.0264,98.0715,646.0
2019-07-05 12:20:00,108.92,108.96,108.92,108.96,1259.0,98.0355,98.0715,98.0355,98.0715,1259.0
2019-07-05 12:25:00,108.95,108.95,108.92,108.92,205.0,98.0625,98.0625,98.0355,98.0355,205.0
2019-07-05 12:30:00,108.96,108.97,108.93,108.96,2666.0,98.0715,98.0805,98.0445,98.0715,2666.0
2019-07-05 12:35:00,108.99,109.03,108.99,109.02,902.0,98.0985,98.1345,98.0985,98.1255,902.0
2019-07-05 12:40:00,109.02,109.02,109.01,109.01,717.0,98.1255,98.1255,98.1165,98.1165,717.0
2019-07-05 12:45:00,109.02,109.02,109.01,109.02,100.0,98.1255,98.1255,98.1165,98.1255,100.0
2019-07-05 12:50:00,109.02,109.05,109.01,109.05,1086.0,98.1255,98.1525,98.1165,98.1525,1086.0
2019-07-05 12:55:00,109.04,109.05,109.01,109.02,1190.0,98.1435,98.1525,98.1165,98.1255,1190.0
2019-07-05 13:00:00,109.04,109.05,108.96,108.98,3062.0,98.1435,98.1525,98.0715,98.0895,3062.0
2019-07-05 13:05:00,109.04,109.05,109.03,109.03,2550.0,98.1435,98.1525,98.1345,98.1345,2550.0
2019-07-05 13:10:00,109.06,109.06,109.03,109.04,513.0,98.1615,98.1615,98.1345,98.1435,513.0
2019-07-05 13:15:00,109.03,109.06,109.03,109.06,2111.0,98.1345,98.1615,98.1345,98.1615,2111.0
2019-07-05 13:20:00,109.06,109.11,109.06,109.09,4759.0,98.1615,98.2065,98.1615,98.1885,4759.0
2019-07-05 13:25:00,109.1,109.1,109.08,109.08,2758.0,98.1975,98.1975,98.1795,98.1795,2758.0
2019-07-05 13:30:00,109.13,109.15,109.1,109.1,1818.0,98.2245,98.2425,98.1975,98.1975,1818.0
2019-07-05 13:35:00,109.11,109.12,109.1,109.12,2028.0,98.2065,98.2155,98.1975,98.2155,2028.0
2019-07-05 13:40:00,109.15,109.2,109.15,109.2,3237.0,98.2425,98.2875,98.2425,98.2875,3237.0
2019-07-05 13:45:00,109.18,109.19,109.16,109.16,897.0,98.2695,98.2785,98.2515,98.2515,897.0
2019-07-05 13:50:00,109.16,109.17,109.13,109.13,3940.0,98.2515,98.2605,98.2245,98.2245,3940.0
2019-07-05 13:55:00,109.14,109.15,109.13,109.15,453.0,98.2335,98.2425,98.2245,98.2425,453.0
2019-07-05 14:00:00,109.17,109.21,109.17,109.21,700.0,98.2605,98.2965,98.2605,98.2965,700.0
2019-07-05 14:05:00,109.2,109.2,109.13,109.14,1032.0,98.2875,98.2875,98.2245,98.2335,1032.0
2019-07-05 14:10:00,109.17,109.17,109.11,109.14,715.0,98.2605,98.2605,98.2065,98.2335,715.0
2019-07-05 14:15:00,109.1,109.16,109.1,109.15,2043.0,98.1975,98.2515,98.1975,98.2425,2043.0
2019-07-05 14:20:00,109.17,109.18,109.15,109.18,2493.0,98.2605,98.2695,98.2425,98.2695,2493.0
2019-07-05 14:25:00,109.16,109.16,109.14,109.14,1302.0,98.2515,98.2515,98.2335,98.2335,1302.0
2019-07-05 14:30:00,109.2,109.24,109.2,109.23,1445.0,98.2875,98.3235,98.2875,98.3145,1445.0
2019-07-05 14:35:00,109.21,109.31,109.21,109.28,1997.0,98.2965,98.3865,98.2965,98.3595,1997.0
2019-07-05 14:40:00,109.28,109.28,109.24,109.27,2448.0,98.3595,98.3595,98.3235,98.3505,2448.0
2019-07-05 14:45:00,109.27,109.31,109.27,109.31,750.0,98.3505,98.3865,98.3505,98.3865,750.0
2019-07-05 14:50:00,109.29,109.31,109.28,109.31,6605.0,98.3685,98.3865,98.3595,98.3865,6605.0
2019-07-05 14:55:00,109.32,109.33,109.3,109.32,5388.0,98.3955,98.4045,98.3775,98.3955,5388.0
2019-07-05 15:00:00,109.33,109.33,109.25,109.25,5011.0,98.4045,98.4045,98.3325,98.3325,5011.0
2019-07-05 15:05:00,109.26,109.28,109.25,109.28,3673.0,98.3415,98.3595,98.3325,98.3595,3673.0
2019-07-05 15:10:00,109.28,109.29,109.17,109.21,33800.0,98.3595,98.3685,98.2605,98.2965,33800.0
2019-07-05 15:15:00,109.23,109.25,109.17,109.17,2266.0,98.3145,98.3325,98.2605,98.2605,2266.0
2019-07-05 15:20:00,109.21,109.27,109.21,109.27,2281.0,98.2965,98.3505,98.2965,98.3505,2281.0
2019-07-05 15:25:00,109.25,109.25,109.21,109.25,5703.0,98.3325,98.3325,98.2965,98.3325,5703.0
2019-07-05 15:30:00,109.26,109.29,109.18,109.21,9656.0,98.3415,98.3685,98.2695,98.2965,9656.0
2019-07-05 15:35:00,109.2,109.25,109.18,109.18,9469.0,98.2875,98.3325,98.2695,98.2695,9469.0
2019-07-05 15:40:00,109.18,109.19,109.15,109.17,2703.0,98.2695,98.2785,98.2425,98.2605,2703.0
2019-07-05 15:45:00,109.14,109.18,109.14,109.18,4350.0,98.2335,98.2695,98.2335,98.2695,4350.0
2019-07-05 15:50:00,109.16,109.17,109.1,109.1,37472.0,98.2515,98.2605,98.1975,98.1975,37472.0
2019-07-05 15:55:00,109.11,109.31,109.07,109.31,37940.0,98.2065,98.3865,98.1705,98.3865,37940.0
2019-07-08 09:30:00,108.91,108.91,108.79,108.82,10870.0,98.0264,98.0264,97.9184,97.9454,10870.0
2019-07-08 09:35:00,108.81,108.81,108.73,108.73,24107.0,97.9364,97.9364,97.8644,97.8644,24107.0
2019-07-08 09:40:00,108.74,108.81,108.72,108.81,3263.0,97.8734,97.9364,97.8554,97.9364,3263.0
2019-07-08 09:45:00,108.87,108.87,108.79,108.79,827.0,97.9904,97.9904,97.9184,97.9184,827.0
2019-07-08 09:50:00,108.89,108.92,108.87,108.91,10869.0,98.0084,98.0355,97.9904,98.0264,10869.0
2019-07-08 09:55:00,108.88,108.9,108.87,108.89,1100.0,97.9994,98.0174,97.9904,98.0084,1100.0
2019-07-08 10:00:00,108.85,108.96,108.85,108.96,3025.0,97.9724,98.0715,97.9724,98.0715,3025.0
2019-07-08 10:05:00,109.01,109.04,108.98,109.03,1554.0,98.1165,98.1435,98.0895,98.1345,1554.0
2019-07-08 10:10:00,109.04,109.14,109.01,109.11,1911.0,98.1435,98.2335,98.1165,98.2065,1911.0
2019-07-08 10:15:00,109.11,109.15,109.1,109.11,2475.0,98.2065,98.2425,98.1975,98.2065,2475.0
2019-07-08 10:20:00,109.09,109.11,109.06,109.07,1219.0,98.1885,98.2065,98.1615,98.1705,1219.0
2019-07-08 10:25:00,109.06,109.06,108.93,108.94,1408.0,98.1615,98.1615,98.0445,98.0535,1408.0
2019-07-08 10:30:00,108.88,108.89,108.82,108.84,3986.0,97.9994,98.0084,97.9454,97.9634,3986.0
2019-07-08 10:35:00,108.84,108.88,108.83,108.84,3259.0,97.9634,97.9994,97.9544,97.9634,3259.0
2019-07-08 10:40:00,108.87,108.91,108.86,108.91,3497.0,97.9904,98.0264,97.9814,98.0264,3497.0
2019-07-08 10:45:00,108.93,108.94,108.84,108.85,2863.0,98.0445,98.0535,97.9634,97.9724,2863.0
2019-07-08 10:50:00,108.85,108.85,108.79,108.79,971.0,97.9724,97.9724,97.9184,97.9184,971.0
2019-07-08 10:55:00,108.75,108.79,108.73,108.78,1278.0,97.8824,97.9184,97.8644,97.9094,1278.0
2019-07-08 11:00:00,108.81,108.82,108.8,108.82,500.0,97.9364,97.9454,97.9274,97.9454,500.0
2019-07-08 11:05:00,108.85,108.86,108.8,108.81,4516.0,97.9724,97.9814,97.9274,97.9364,4516.0
2019-07-08 11:10:00,108.79,108.87,108.77,108.87,9860.0,97.9184,97.9904,97.9004,97.9904,9860.0
2019-07-08 11:15:00,108.84,108.84,108.83,108.84,582.0,97.9634,97.9634,97.9544,97.9634,582.0
2019-07-08 11:20:00,108.87,108.88,108.82,108.82,4818.0,97.9904,97.9994,97.9454,97.9454,4818.0
2019-07-08 11:25:00,108.78,108.79,108.73,108.73,1817.0,97.9094,97.9184,97.8644,97.8644,1817.0
2019-07-08 11:30:00,108.73,108.75,108.71,108.72,4477.0,97.8644,97.8824,97.8464,97.8554,4477.0
2019-07-08 11:35:00,108.72,108.77,108.71,108.74,9269.0,97.8554,97.9004,97.8464,97.8734,9269.0
2019-07-08 11:40:00,108.71,108.75,108.71,108.75,2628.0,97.8464,97.8824,97.8464,97.8824,2628.0
2019-07-08 11:45:00,108.73,108.75,108.72,108.72,1781.0,97.8644,97.8824,97.8554,97.8554,1781.0
2019-07-08 11:50:00,108.75,108.8,108.75,108.79,2695.0,97.8824,97.9274,97.8824,97.9184,2695.0
2019-07-08 11:55:00,108.76,108.77,108.74,108.74,2098.0,97.8914,97.9004,97.8734,97.8734,2098.0
2019-07-08 12:00:00,108.73,108.75,108.67,108.67,6403.0,97.8644,97.8824,97.8104,97.8104,6403.0
2019-07-08 12:05:00,108.66,108.67,108.65,108.66,3656.0,97.8014,97.8104,97.7924,97.8014,3656.0
2019-07-08 12:10:00,108.68,108.68,108.64,108.67,2846.0,97.8194,97.8194,97.7834,97.8104,2846.0
2019-07-08 12:15:00,108.65,108.67,108.65,108.66,2581.0,97.7924,97.8104,97.7924,97.8014,2581.0
2019-07-08 12:20:00,108.64,108.64,108.62,108.62,1800.0,97.7834,97.7834,97.7654,97.7654,1800.0
2019-07-08 12:25:00,108.61,108.61,108.59,108.6,3167.0,97.7564,97.7564,97.7384,97.7474,3167.0
2019-07-08 12:30:00,108.6,108.68,108.6,108.67,2004.0,97.7474,97.8194,97.7474,97.8104,2004.0
2019-07-08 12:35:00,108.69,108.7,108.65,108.65,2077.0,97.8284,97.8374,97.7924,97.7924,2077.0
2019-07-08 12:40:00,108.63,108.63,108.59,108.62,1204.0,97.7744,97.7744,97.7384,97.7654,1204.0
2019-07-08 12:45:00,108.6,108.61,108.6,108.6,231.0,97.7474,97.7564,97.7474,97.7474,231.0
2019-07-08 12:50:00,108.66,108.66,108.6,108.61,944.0,97.8014,97.8014,97.7474,97.7564,944.0
2019-07-08 12:55:00,108.63,108.65,108.62,108.65,2758.0,97.7744,97.7924,97.7654,97.7924,2758.0
2019-07-08 13:00:00,108.65,108.69,108.65,108.67,1775.0,97.7924,97.8284,97.7924,97.8104,1775.0
2019-07-08 13:05:00,108.71,108.71,108.69,108.69,507.0,97.8464,97.8464,97.8284,97.8284,507.0
2019-07-08 13:10:00,108.69,108.69,108.67,108.67,1804.0,97.8284,97.8284,97.8104,97.8104,1804.0
2019-07-08 13:15:00,108.68,108.7,108.67,108.68,5413.0,97.8194,97.8374,97.8104,97.8194,5413.0
2019-07-08 13:20:00,108.67,108.69,108.66,108.66,1423.0,97.8104,97.8284,97.8014,97.8014,1423.0
2019-07-08 13:25:00,108.66,108.67,108.65,108.66,2133.0,97.8014,97.8104,97.7924,97.8014,2133.0
2019-07-08 13:30:00,108.67,108.69,108.66,108.67,919.0,97.8104,97.8284,97.8014,97.8104,919.0
2019-07-08 13:35:00,108.68,108.74,108.66,108.66,5562.0,97.8194,97.8734,97.8014,97.8014,5562.0
2019-07-08 13:40:00,108.65,108.66,108.61,108.64,1658.0,97.7924,97.8014,97.7564,97.7834,1658.0
2019-07-08 13:45:00,108.63,108.63,108.59,108.61,2338.0,97.7744,97.7744,97.7384,97.7564,2338.0
2019-07-08 13:50:00,108.63,108.67,108.63,108.66,1198.0,97.7744,97.8104,97.7744,97.8014,1198.0
2019-07-08 13:55:00,108.64,108.65,108.63,108.64,2176.0,97.7834,97.7924,97.7744,97.7834,2176.0
2019-07-08 14:00:00,108.6,108.6,108.57,108.58,526.0,97.7474,97.7474,97.7204,97.7294,526.0
2019-07-08 14:05:00,108.58,108.59,108.57,108.59,2011.0,97.7294,97.7384,97.7204,97.7384,2011.0
2019-07-08 14:10:00,108.63,108.63,108.55,108.55,1153.0,97.7744,97.7744,97.7024,97.7024,1153.0
2019-07-08 14:15:00,108.55,108.55,108.54,108.55,2957.0,97.7024,97.7024,97.6934,97.7024,2957.0
2019-07-08 14:20:00,108.57,108.58,108.49,108.52,2455.0,97.7204,97.7294,97.6484,97.6754,2455.0
2019-07-08 14:25:00,108.48,108.52,108.46,108.52,10621.0,97.6394,97.6754,97.6214,97.6754,10621.0
2019-07-08 14:30:00,108.55,108.57,108.54,108.56,4119.0,97.7024,97.7204,97.6934,97.7114,4119.0
2019-07-08 14:35:00,108.56,108.57,108.54,108.55,2274.0,97.7114,97.7204,97.6934,97.7024,2274.0
2019-07-08 14:40:00,108.52,108.54,108.52,108.53,6097.0,97.6754,97.6934,97.6754,97.6844,6097.0
2019-07-08 14:45:00,108.54,108.61,108.52,108.57,4876.0,97.6934,97.7564,97.6754,97.7204,4876.0
2019-07-08 14:50:00,108.58,108.59,108.5,108.51,2785.0,97.7294,97.7384,97.6574,97.6664,2785.0
2019-07-08 14:55:00,108.54,108.54,108.53,108.54,2024.0,97.6934,97.6934,97.6844,97.6934,2024.0
2019-07-08 15:00:00,108.54,108.58,108.52,108.56,3377.0,97.6934,97.7294,97.6754,97.7114,3377.0
2019-07-08 15:05:00,108.53,108.56,108.53,108.55,2425.0,97.6844,97.7114,97.6844,97.7024,2425.0
2019-07-08 15:10:00,108.57,108.64,108.57,108.64,4714.0,97.7204,97.7834,97.7204,97.7834,4714.0
2019-07-08 15:15:00,108.69,108.69,108.61,108.63,2710.0,97.8284,97.8284,97.7564,97.7744,2710.0
2019-07-08 15:20:00,108.61,108.61,108.57,108.59,1276.0,97.7564,97.7564,97.7204,97.7384,1276.0
2019-07-08 15:25:00,108.61,108.66,108.59,108.66,3684.0,97.7564,97.8014,97.7384,97.8014,3684.0
2019-07-08 15:30:00,108.68,108.72,108.62,108.67,7120.0,97.8194,97.8554,97.7654,97.8104,7120.0
2019-07-08 15:35:00,108.71,108.71,108.69,108.71,3129.0,97.8464,97.8464,97.8284,97.8464,3129.0
2019-07-08 15:40:00,108.73,108.74,108.68,108.68,26480.0,97.8644,97.8734,97.8194,97.8194,26480.0
2019-07-08 15:45:00,108.69,108.72,108.68,108.72,5096.0,97.8284,97.8554,97.8194,97.8554,5096.0
2019-07-08 15:50:00,108.73,108.73,108.67,108.68,7891.0,97.8644,97.8644,97.8104,97.8194,7891.0
2019-07-08 15:55:00,108.68,108.7,108.67,108.7,15910.0,97.8194,97.8374,97.8104,97.8374,15910.0
2019-07-09 09:30:00,108.23,108.32,108.2,108.31,12510.0,97.4144,97.4954,97.3874,97.4864,12510.0
2019-07-09 09:35:00,108.31,108.34,108.26,108.26,2617.0,97.4864,97.5134,97.4414,97.4414,2617.0
2019-07-09 09:40:00,108.26,108.29,108.22,108.24,1771.0,97.4414,97.4684,97.4054,97.4234,1771.0
2019-07-09 09:45:00,108.28,108.35,108.27,108.27,2258.0,97.4594,97.5224,97.4504,97.4504,2258.0
2019-07-09 09:50:00,108.27,108.27,108.2,108.2,8187.0,97.4504,97.4504,97.3874,97.3874,8187.0
2019-07-09 09:55:00,108.25,108.25,108.21,108.21,802.0,97.4324,97.4324,97.3964,97.3964,802.0
2019-07-09 10:00:00,108.25,108.27,108.22,108.23,3653.0,97.4324,97.4504,97.4054,97.4144,3653.0
2019-07-09 10:05:00,108.25,108.26,108.24,108.24,3005.0,97.4324,97.4414,97.4234,97.4234,3005.0
2019-07-09 10:10:00,108.23,108.24,108.17,108.17,5490.0,97.4144,97.4234,97.3604,97.3604,5490.0
2019-07-09 10:15:00,108.17,108.2,108.15,108.2,3883.0,97.3604,97.3874,97.3424,97.3874,3883.0
2019-07-09 10:20:00,108.18,108.18,108.15,108.16,469.0,97.3694,97.3694,97.3424,97.3514,469.0
2019-07-09 10:25:00,108.21,108.21,108.21,108.21,300.0,97.3964,97.3964,97.3964,97.3964,300.0
2019-07-09 10:30:00,108.26,108.27,108.25,108.25,1716.0,97.4414,97.4504,97.4324,97.4324,1716.0
2019-07-09 10:35:00,108.32,108.34,108.31,108.34,1517.0,97.4954,97.5134,97.4864,97.5134,1517.0
2019-07-09 10:40:00,108.35,108.36,108.33,108.34,1725.0,97.5224,97.5314,97.5044,97.5134,1725.0
2019-07-09 10:45:00,108.33,108.37,108.31,108.37,2848.0,97.5044,97.5404,97.4864,97.5404,2848.0
2019-07-09 10:50:00,108.38,108.41,108.32,108.41,8861.0,97.5494,97.5764,97.4954,97.5764,8861.0
2019-07-09 10:55:00,108.4,108.4,108.3,108.3,15604.0,97.5674,97.5674,97.4774,97.4774,15604.0
2019-07-09 11:00:00,108.31,108.42,108.3,108.42,13747.0,97.4864,97.5854,97.4774,97.5854,13747.0
2019-07-09 11:05:00,108.43,108.43,108.36,108.37,6063.0,97.5944,97.5944,97.5314,97.5404,6063.0
2019-07-09 11:10:00,108.39,108.41,108.36,108.41,17004.0,97.5584,97.5764,97.5314,97.5764,17004.0
2019-07-09 11:15:00,108.38,108.44,108.38,108.43,2728.0,97.5494,97.6034,97.5494,97.5944,2728.0
2019-07-09 11:20:00,108.43,108.45,108.4,108.4,23918.0,97.5944,97.6124,97.5674,97.5674,23918.0
2019-07-09 11:25:00,108.41,108.43,108.35,108.35,3974.0,97.5764,97.5944,97.5224,97.5224,3974.0
2019-07-09 11:30:00,108.35,108.42,108.35,108.37,10399.0,97.5224,97.5854,97.5224,97.5404,10399.0
2019-07-09 11:35:00,108.35,108.37,108.33,108.37,2926.0,97.5224,97.5404,97.5044,97.5404,2926.0
2019-07-09 11:40:00,108.37,108.37,108.32,108.32,949.0,97.5404,97.5404,97.4954,97.4954,949.0
2019-07-09 11:45:00,108.33,108.34,108.3,108.34,5381.0,97.5044,97.5134,97.4774,97.5134,5381.0
2019-07-09 11:50:00,108.35,108.36,108.32,108.32,2116.0,97.5224,97.5314,97.4954,97.4954,2116.0
2019-07-09 11:55:00,108.38,108.38,108.37,108.38,577.0,97.5494,97.5494,97.5404,97.5494,577.0
2019-07-09 12:00:00,108.35,108.41,108.34,108.4,4389.0,97.5224,97.5764,97.5134,97.5674,4389.0
2019-07-09 12:05:00,108.39,108.42,108.36,108.37,547.0,97.5584,97.5854,97.5314,97.5404,547.0
2019-07-09 12:10:00,108.36,108.39,108.35,108.38,2502.0,97.5314,97.5584,97.5224,97.5494,2502.0
2019-07-09 12:15:00,108.4,108.42,108.4,108.41,838.0,97.5674,97.5854,97.5674,97.5764,838.0
2019-07-09 12:20:00,108.43,108.43,108.38,108.39,285.0,97.5944,97.5944,97.5494,97.5584,285.0
2019-07-09 12:25:00,108.37,108.43,108.37,108.43,376.0,97.5404,97.5944,97.5404,97.5944,376.0
2019-07-09 12:30:00,108.43,108.43,108.4,108.4,1685.0,97.5944,97.5944,97.5674,97.5674,1685.0
2019-07-09 12:35:00,108.4,108.42,108.4,108.42,997.0,97.5674,97.5854,97.5674,97.5854,997.0
2019-07-09 12:40:00,108.41,108.44,108.4,108.41,6030.0,97.5764,97.6034,97.5674,97.5764,6030.0
2019-07-09 12:45:00,108.4,108.43,108.39,108.43,966.0,97.5674,97.5944,97.5584,97.5944,966.0
2019-07-09 12:50:00,108.42,108.44,108.41,108.44,2042.0,97.5854,97.6034,97.5764,97.6034,2042.0
2019-07-09 12:55:00,108.43,108.45,108.42,108.42,800.0,97.5944,97.6124,97.5854,97.5854,800.0
2019-07-09 13:00:00,108.4,108.4,108.38,108.39,2368.0,97.5674,97.5674,97.5494,97.5584,2368.0
2019-07-09 13:05:00,108.39,108.43,108.38,108.4,2776.0,97.5584,97.5944,97.5494,97.5674,2776.0
2019-07-09 13:10:00,108.4,108.41,108.39,108.4,1219.0,97.5674,97.5764,97.5584,97.5674,1219.0
2019-07-09 13:15:00,108.4,108.4,108.38,108.39,1841.0,97.5674,97.5674,97.5494,97.5584,1841.0
2019-07-09 13:20:00,108.4,108.41,108.39,108.41,3581.0,97.5674,97.5764,97.5584,97.5764,3581.0
2019-07-09 13:25:00,108.4,108.4,108.38,108.38,440.0,97.5674,97.5674,97.5494,97.5494,440.0
2019-07-09 13:30:00,108.42,108.43,108.41,108.43,1165.0,97.5854,97.5944,97.5764,97.5944,1165.0
2019-07-09 13:35:00,108.4,108.41,108.38,108.4,1365.0,97.5674,97.5764,97.5494,97.5674,1365.0
2019-07-09 13:40:00,108.39,108.41,108.39,108.39,1455.0,97.5584,97.5764,97.5584,97.5584,1455.0
2019-07-09 13:45:00,108.38,108.41,108.38,108.4,3729.0,97.5494,97.5764,97.5494,97.5674,3729.0
2019-07-09 13:50:00,108.39,108.4,108.37,108.37,2225.0,97.5584,97.5674,97.5404,97.5404,2225.0
2019-07-09 13:55:00,108.38,108.39,108.37,108.37,1000.0,97.5494,97.5584,97.5404,97.5404,1000.0
2019-07-09 14:00:00,108.41,108.42,108.35,108.38,2579.0,97.5764,97.5854,97.5224,97.5494,2579.0
2019-07-09 14:05:00,108.38,108.38,108.36,108.37,2029.0,97.5494,97.5494,97.5314,97.5404,2029.0
2019-07-09 14:10:00,108.39,108.42,108.39,108.42,636.0,97.5584,97.5854,97.5584,97.5854,636.0
2019-07-09 14:15:00,108.42,108.45,108.41,108.43,1079.0,97.5854,97.6124,97.5764,97.5944,1079.0
2019-07-09 14:20:00,108.47,108.47,108.43,108.43,2904.0,97.6304,97.6304,97.5944,97.5944,2904.0
2019-07-09 14:25:00,108.43,108.43,108.41,108.42,3723.0,97.5944,97.5944,97.5764,97.5854,3723.0
2019-07-09 14:30:00,108.41,108.41,108.4,108.41,2762.0,97.5764,97.5764,97.5674,97.5764,2762.0
2019-07-09 14:35:00,108.4,108.4,108.38,108.38,1326.0,97.5674,97.5674,97.5494,97.5494,1326.0
2019-07-09 14:40:00,108.39,108.41,108.38,108.4,8397.0,97.5584,97.5764,97.5494,97.5674,8397.0
2019-07-09 14:45:00,108.42,108.43,108.4,108.4,1779.0,97.5854,97.5944,97.5674,97.5674,1779.0
2019-07-09 14:50:00,108.4,108.44,108.4,108.43,3565.0,97.5674,97.6034,97.5674,97.5944,3565.0
2019-07-09 14:55:00,108.43,108.44,108.42,108.42,3586.0,97.5944,97.6034,97.5854,97.5854,3586.0
2019-07-09 15:00:00,108.41,108.48,108.41,108.48,4177.0,97.5764,97.6394,97.5764,97.6394,4177.0
2019-07-09 15:05:00,108.46,108.46,108.43,108.45,5266.0,97.6214,97.6214,97.5944,97.6124,5266.0
2019-07-09 15:10:00,108.45,108.45,108.4,108.43,13418.0,97.6124,97.6124,97.5674,97.5944,13418.0
2019-07-09 15:15:00,108.43,108.46,108.43,108.44,3363.0,97.5944,97.6214,97.5944,97.6034,3363.0
2019-07-09 15:20:00,108.44,108.44,108.38,108.39,9221.0,97.6034,97.6034,97.5494,97.5584,9221.0
2019-07-09 15:25:00,108.4,108.44,108.39,108.44,3513.0,97.5674,97.6034,97.5584,97.6034,3513.0
2019-07-09 15:30:00,108.44,108.49,108.43,108.48,1237.0,97.6034,97.6484,97.5944,97.6394,1237.0
2019-07-09 15:35:00,108.49,108.54,108.49,108.51,2930.0,97.6484,97.6934,97.6484,97.6664,2930.0
2019-07-09 15:40:00,108.54,108.55,108.54,108.55,1032.0,97.6934,97.7024,97.6934,97.7024,1032.0
2019-07-09 15:45:00,108.54,108.59,108.53,108.57,5414.0,97.6934,97.7384,97.6844,97.7204,5414.0
2019-07-09 15:50:00,108.6,108.71,108.6,108.7,8826.0,97.7474,97.8464,97.7474,97.8374,8826.0
2019-07-09 15:55:00,108.69,108.71,108.65,108.66,24955.0,97.8284,97.8464,97.7924,97.8014,24955.0
2019-07-10 09:30:00,109.01,109.15,109.01,109.12,13766.0,98.1165,98.2425,98.1165,98.2155,13766.0
2019-07-10 09:35:00,109.14,109.15,109.04,109.07,3891.0,98.2335,98.2425,98.1435,98.1705,3891.0
2019-07-10 09:40:00,109.01,109.01,108.99,109.01,649.0,98.1165,98.1165,98.0985,98.1165,649.0
2019-07-10 09:45:00,109.08,109.21,109.04,109.2,1978.0,98.1795,98.2965,98.1435,98.2875,1978.0
2019-07-10 09:50:00,109.21,109.26,109.2,109.26,3955.0,98.2965,98.3415,98.2875,98.3415,3955.0
2019-07-10 09:55:00,109.25,109.27,109.17,109.22,3527.0,98.3325,98.3505,98.2605,98.3055,3527.0
2019-07-10 10:00:00,109.18,109.21,109.18,109.18,438.0,98.2695,98.2965,98.2695,98.2695,438.0
2019-07-10 10:05:00,109.09,109.11,109.03,109.03,3654.0,98.1885,98.2065,98.1345,98.1345,3654.0
2019-07-10 10:10:00,109.03,109.03,108.98,108.98,1288.0,98.1345,98.1345,98.0895,98.0895,1288.0
2019-07-10 10:15:00,109.01,109.01,108.97,109.0,1963.0,98.1165,98.1165,98.0805,98.1075,1963.0
2019-07-10 10:20:00,108.97,109.01,108.9,108.91,4845.0,98.0805,98.1165,98.0174,98.0264,4845.0
2019-07-10 10:25:00,108.89,108.89,108.81,108.84,15419.0,98.0084,98.0084,97.9364,97.9634,15419.0
2019-07-10 10:30:00,108.84,108.9,108.84,108.88,2792.0,97.9634,98.0174,97.9634,97.9994,2792.0
2019-07-10 10:35:00,108.88,108.89,108.79,108.88,1788.0,97.9994,98.0084,97.9184,97.9994,1788.0
2019-07-10 10:40:00,108.82,108.85,108.78,108.85,1788.0,97.9454,97.9724,97.9094,97.9724,1788.0
2019-07-10 10:45:00,108.88,108.95,108.88,108.88,9254.0,97.9994,98.0625,97.9994,97.9994,9254.0
2019-07-10 10:50:00,108.85,108.87,108.75,108.75,6974.0,97.9724,97.9904,97.8824,97.8824,6974.0
2019-07-10 10:55:00,108.76,108.85,108.75,108.76,1980.0,97.8914,97.9724,97.8824,97.8914,1980.0
2019-07-10 11:00:00,108.74,108.74,108.71,108.72,1953.0,97.8734,97.8734,97.8464,97.8554,1953.0
2019-07-10 11:05:00,108.72,108.73,108.65,108.65,4532.0,97.8554,97.8644,97.7924,97.7924,4532.0
2019-07-10 11:10:00,108.58,108.65,108.58,108.62,2060.0,97.7294,97.7924,97.7294,97.7654,2060.0
2019-07-10 11:15:00,108.64,108.68,108.55,108.58,3817.0,97.7834,97.8194,97.7024,97.7294,3817.0
2019-07-10 11:20:00,108.56,108.65,108.56,108.61,1629.0,97.7114,97.7924,97.7114,97.7564,1629.0
2019-07-10 11:25:00,108.62,108.68,108.6,108.62,4839.0,97.7654,97.8194,97.7474,97.7654,4839.0
2019-07-10 11:30:00,108.65,108.72,108.65,108.72,1228.0,97.7924,97.8554,97.7924,97.8554,1228.0
2019-07-10 11:35:00,108.75,108.76,108.7,108.75,574.0,97.8824,97.8914,97.8374,97.8824,574.0
2019-07-10 11:40:00,108.72,108.73,108.71,108.72,6127.0,97.8554,97.8644,97.8464,97.8554,6127.0
2019-07-10 11:45:00,108.76,108.81,108.76,108.8,2635.0,97.8914,97.9364,97.8914,97.9274,2635.0
2019-07-10 11:50:00,108.81,108.84,108.79,108.84,1994.0,97.9364,97.9634,97.9184,97.9634,1994.0
2019-07-10 11:55:00,108.81,108.83,108.81,108.81,870.0,97.9364,97.9544,97.9364,97.9364,870.0
2019-07-10 12:00:00,108.84,108.85,108.83,108.83,3813.0,97.9634,97.9724,97.9544,97.9544,3813.0
2019-07-10 12:05:00,108.83,108.88,108.83,108.86,500.0,97.9544,97.9994,97.9544,97.9814,500.0
2019-07-10 12:10:00,108.83,108.84,108.8,108.84,1692.0,97.9544,97.9634,97.9274,97.9634,1692.0
2019-07-10 12:15:00,108.83,108.86,108.81,108.82,1100.0,97.9544,97.9814,97.9364,97.9454,1100.0
2019-07-10 12:20:00,108.82,108.82,108.76,108.77,3247.0,97.9454,97.9454,97.8914,97.9004,3247.0
2019-07-10 12:25:00,108.76,108.85,108.76,108.81,331243.0,97.8914,97.9724,97.8914,97.9364,331243.0
2019-07-10 12:30:00,108.86,108.91,108.85,108.91,5129.0,97.9814,98.0264,97.9724,98.0264,5129.0
2019-07-10 12:35:00,108.92,108.93,108.89,108.89,13160.0,98.0355,98.0445,98.0084,98.0084,13160.0
2019-07-10 12:40:00,108.9,108.95,108.9,108.95,1259.0,98.0174,98.0625,98.0174,98.0625,1259.0
2019-07-10 12:45:00,108.95,108.97,108.9,108.97,2527.0,98.0625,98.0805,98.0174,98.0805,2527.0
2019-07-10 12:50:00,108.96,108.97,108.92,108.94,2050.0,98.0715,98.0805,98.0355,98.0535,2050.0
2019-07-10 12:55:00,108.95,108.98,108.94,108.97,4238.0,98.0625,98.0895,98.0535,98.0805,4238.0
2019-07-10 13:00:00,108.98,109.02,108.98,108.98,5169.0,98.0895,98.1255,98.0895,98.0895,5169.0
2019-07-10 13:05:00,108.98,109.0,108.96,108.99,1044.0,98.0895,98.1075,98.0715,98.0985,1044.0
2019-07-10 13:10:00,108.98,108.99,108.96,108.98,39434.0,98.0895,98.0985,98.0715,98.0895,39434.0
2019-07-10 13:15:00,108.97,108.98,108.96,108.98,2062.0,98.0805,98.0895,98.0715,98.0895,2062.0
2019-07-10 13:20:00,108.99,109.0,108.98,108.99,3458.0,98.0985,98.1075,98.0895,98.0985,3458.0
2019-07-10 13:25:00,108.97,108.97,108.93,108.94,1327.0,98.0805,98.0805,98.0445,98.0535,1327.0
2019-07-10 13:30:00,108.95,108.97,108.94,108.95,2296.0,98.0625,98.0805,98.0535,98.0625,2296.0
2019-07-10 13:35:00,108.96,108.97,108.95,108.95,649.0,98.0715,98.0805,98.0625,98.0625,649.0
2019-07-10 13:40:00,108.96,108.98,108.95,108.98,2304.0,98.0715,98.0895,98.0625,98.0895,2304.0
2019-07-10 13:45:00,108.97,109.0,108.95,108.95,1275.0,98.0805,98.1075,98.0625,98.0625,1275.0
2019-07-10 13:50:00,108.96,108.96,108.92,108.95,1610.0,98.0715,98.0715,98.0355,98.0625,1610.0
2019-07-10 13:55:00,108.95,108.95,108.92,108.93,4169.0,98.0625,98.0625,98.0355,98.0445,4169.0
2019-07-10 14:00:00,108.94,109.04,108.94,108.98,16445.0,98.0535,98.1435,98.0535,98.0895,16445.0
2019-07-10 14:05:00,108.98,108.98,108.89,108.89,2016.0,98.0895,98.0895,98.0084,98.0084,2016.0
2019-07-10 14:10:00,108.9,108.94,108.88,108.94,1699.0,98.0174,98.0535,97.9994,98.0535,1699.0
2019-07-10 14:15:00,108.85,108.86,108.83,108.85,13053.0,97.9724,97.9814,97.9544,97.9724,13053.0
2019-07-10 14:20:00,108.84,108.86,108.79,108.8,4121.0,97.9634,97.9814,97.9184,97.9274,4121.0
2019-07-10 14:25:00,108.81,108.83,108.79,108.8,12666.0,97.9364,97.9544,97.9184,97.9274,12666.0
2019-07-10 14:30:00,108.79,108.85,108.79,108.83,9268.0,97.9184,97.9724,97.9184,97.9544,9268.0
2019-07-10 14:35:00,108.83,108.84,108.8,108.8,1817.0,97.9544,97.9634,97.9274,97.9274,1817.0
2019-07-10 14:40:00,108.79,108.81,108.79,108.8,3411.0,97.9184,97.9364,97.9184,97.9274,3411.0
2019-07-10 14:45:00,108.78,108.78,108.75,108.77,4368.0,97.9094,97.9094,97.8824,97.9004,4368.0
2019-07-10 14:50:00,108.77,108.82,108.75,108.82,3477.0,97.9004,97.9454,97.8824,97.9454,3477.0
2019-07-10 14:55:00,108.82,108.84,108.8,108.84,4141.0,97.9454,97.9634,97.9274,97.9634,4141.0
2019-07-10 15:00:00,108.83,108.84,108.78,108.79,1024.0,97.9544,97.9634,97.9094,97.9184,1024.0
2019-07-10 15:05:00,108.78,108.82,108.76,108.8,2816.0,97.9094,97.9454,97.8914,97.9274,2816.0
2019-07-10 15:10:00,108.83,108.85,108.81,108.81,3263.0,97.9544,97.9724,97.9364,97.9364,3263.0
2019-07-10 15:15:00,108.81,108.83,108.73,108.74,3717.0,97.9364,97.9544,97.8644,97.8734,3717.0
2019-07-10 15:20:00,108.74,108.75,108.7,108.71,14957.0,97.8734,97.8824,97.8374,97.8464,14957.0
2019-07-10 15:25:00,108.72,108.78,108.71,108.73,6146.0,97.8554,97.9094,97.8464,97.8644,6146.0
2019-07-10 15:30:00,108.74,108.85,108.74,108.85,4095.0,97.8734,97.9724,97.8734,97.9724,4095.0
2019-07-10 15:35:00,108.84,108.84,108.79,108.8,1283.0,97.9634,97.9634,97.9184,97.9274,1283.0
2019-07-10 15:40:00,108.79,108.81,108.74,108.8,1790.0,97.9184,97.9364,97.8734,97.9274,1790.0
2019-07-10 15:45:00,108.78,108.79,108.74,108.78,3934.0,97.9094,97.9184,97.8734,97.9094,3934.0
2019-07-10 15:50:00,108.81,108.84,108.77,108.81,9679.0,97.9364,97.9634,97.9004,97.9364,9679.0
2019-07-10 15:55:00,108.82,108.84,108.75,108.79,17674.0,97.9454,97.9634,97.8824,97.9184,17674.0
2019-07-11 09:30:00,108.99,109.01,108.8,108.8,12117.0,98.0985,98.1165,97.9274,97.9274,12117.0
2019-07-11 09:35:00,108.88,108.97,108.87,108.95,3832.0,97.9994,98.0805,97.9904,98.0625,3832.0
2019-07-11 09:40:00,108.98,108.98,108.97,108.98,175.0,98.0895,98.0895,98.0805,98.0895,175.0
2019-07-11 09:45:00,109.0,109.06,108.93,108.94,7705.0,98.1075,98.1615,98.0445,98.0535,7705.0
2019-07-11 09:50:00,108.93,108.94,108.84,108.84,687.0,98.0445,98.0535,97.9634,97.9634,687.0
2019-07-11 09:55:00,108.85,108.86,108.83,108.83,662.0,97.9724,97.9814,97.9544,97.9544,662.0
2019-07-11 10:00:00,108.83,108.88,108.74,108.75,1164.0,97.9544,97.9994,97.8734,97.8824,1164.0
2019-07-11 10:05:00,108.74,108.74,108.69,108.7,2155.0,97.8734,97.8734,97.8284,97.8374,2155.0
2019-07-11 10:10:00,108.62,108.66,108.62,108.65,888.0,97.7654,97.8014,97.7654,97.7924,888.0
2019-07-11 10:15:00,108.66,108.67,108.6,108.6,1384.0,97.8014,97.8104,97.7474,97.7474,1384.0
2019-07-11 10:20:00,108.6,108.61,108.58,108.6,18137.0,97.7474,97.7564,97.7294,97.7474,18137.0
2019-07-11 10:25:00,108.6,108.65,108.55,108.57,27547.0,97.7474,97.7924,97.7024,97.7204,27547.0
2019-07-11 10:30:00,108.6,108.6,108.48,108.48,20421.0,97.7474,97.7474,97.6394,97.6394,20421.0
2019-07-11 10:35:00,108.5,108.52,108.48,108.5,4879.0,97.6574,97.6754,97.6394,97.6574,4879.0
2019-07-11 10:40:00,108.51,108.53,108.46,108.46,2422.0,97.6664,97.6844,97.6214,97.6214,2422.0
2019-07-11 10:45:00,108.47,108.48,108.45,108.48,671.0,97.6304,97.6394,97.6124,97.6394,671.0
2019-07-11 10:50:00,108.49,108.5,108.49,108.5,400.0,97.6484,97.6574,97.6484,97.6574,400.0
2019-07-11 10:55:00,108.51,108.52,108.48,108.52,1291.0,97.6664,97.6754,97.6394,97.6754,1291.0
2019-07-11 11:00:00,108.51,108.53,108.48,108.51,3643.0,97.6664,97.6844,97.6394,97.6664,3643.0
2019-07-11 11:05:00,108.55,108.58,108.54,108.57,4129.0,97.7024,97.7294,97.6934,97.7204,4129.0
2019-07-11 11:10:00,108.58,108.67,108.56,108.67,3198.0,97.7294,97.8104,97.7114,97.8104,3198.0
2019-07-11 11:15:00,108.64,108.73,108.63,108.73,2441.0,97.7834,97.8644,97.7744,97.8644,2441.0
2019-07-11 11:20:00,108.73,108.73,108.73,108.73,0.0,97.8644,97.8644,97.8644,97.8644,0.0
2019-07-11 11:25:00,108.72,108.72,108.71,108.72,144.0,97.8554,97.8554,97.8464,97.8554,144.0
2019-07-11 11:30:00,108.7,108.73,108.69,108.73,1863.0,97.8374,97.8644,97.8284,97.8644,1863.0
2019-07-11 11:35:00,108.73,108.75,108.73,108.75,1609.0,97.8644,97.8824,97.8644,97.8824,1609.0
2019-07-11 11:40:00,108.75,108.79,108.75,108.78,2407.0,97.8824,97.9184,97.8824,97.9094,2407.0
2019-07-11 11:45:00,108.77,108.81,108.77,108.79,1800.0,97.9004,97.9364,97.9004,97.9184,1800.0
2019-07-11 11:50:00,108.8,108.82,108.8,108.82,590.0,97.9274,97.9454,97.9274,97.9454,590.0
2019-07-11 11:55:00,108.83,108.83,108.79,108.81,2599.0,97.9544,97.9544,97.9184,97.9364,2599.0
2019-07-11 12:00:00,108.82,108.86,108.81,108.86,2391.0,97.9454,97.9814,97.9364,97.9814,2391.0
2019-07-11 12:05:00,108.84,108.89,108.84,108.87,4465.0,97.9634,98.0084,97.9634,97.9904,4465.0
2019-07-11 12:10:00,108.87,108.87,108.82,108.84,4988.0,97.9904,97.9904,97.9454,97.9634,4988.0
2019-07-11 12:15:00,108.84,108.86,108.82,108.84,1360.0,97.9634,97.9814,97.9454,97.9634,1360.0
2019-07-11 12:20:00,108.86,108.86,108.84,108.86,2081.0,97.9814,97.9814,97.9634,97.9814,2081.0
2019-07-11 12:25:00,108.84,108.87,108.82,108.85,7333.0,97.9634,97.9904,97.9454,97.9724,7333.0
2019-07-11 12:30:00,108.84,108.84,108.8,108.83,1768.0,97.9634,97.9634,97.9274,97.9544,1768.0
2019-07-11 12:35:00,108.83,108.85,108.82,108.83,657.0,97.9544,97.9724,97.9454,97.9544,657.0
2019-07-11 12:40:00,108.82,108.86,108.82,108.85,2529.0,97.9454,97.9814,97.9454,97.9724,2529.0
2019-07-11 12:45:00,108.85,108.85,108.83,108.83,4778.0,97.9724,97.9724,97.9544,97.9544,4778.0
2019-07-11 12:50:00,108.84,108.84,108.8,108.84,4105.0,97.9634,97.9634,97.9274,97.9634,4105.0
2019-07-11 12:55:00,108.84,108.85,108.83,108.83,851.0,97.9634,97.9724,97.9544,97.9544,851.0
2019-07-11 13:00:00,108.83,108.84,108.8,108.82,2185.0,97.9544,97.9634,97.9274,97.9454,2185.0
2019-07-11 13:05:00,108.81,108.81,108.73,108.73,2885.0,97.9364,97.9364,97.8644,97.8644,2885.0
2019-07-11 13:10:00,108.73,108.77,108.73,108.77,1224.0,97.8644,97.9004,97.8644,97.9004,1224.0
2019-07-11 13:15:00,108.79,108.79,108.74,108.75,2751.0,97.9184,97.9184,97.8734,97.8824,2751.0
2019-07-11 13:20:00,108.76,108.76,108.74,108.74,650.0,97.8914,97.8914,97.8734,97.8734,650.0
2019-07-11 13:25:00,108.72,108.72,108.61,108.62,5199.0,97.8554,97.8554,97.7564,97.7654,5199.0
2019-07-11 13:30:00,108.6,108.64,108.58,108.58,11291.0,97.7474,97.7834,97.7294,97.7294,11291.0
2019-07-11 13:35:00,108.59,108.59,108.51,108.57,7691.0,97.7384,97.7384,97.6664,97.7204,7691.0
2019-07-11 13:40:00,108.64,108.64,108.53,108.54,4180.0,97.7834,97.7834,97.6844,97.6934,4180.0
2019-07-11 13:45:00,108.55,108.55,108.52,108.54,3106.0,97.7024,97.7024,97.6754,97.6934,3106.0
2019-07-11 13:50:00,108.55,108.58,108.54,108.58,4278.0,97.7024,97.7294,97.6934,97.7294,4278.0
2019-07-11 13:55:00,108.58,108.61,108.58,108.58,2054.0,97.7294,97.7564,97.7294,97.7294,2054.0
2019-07-11 14:00:00,108.59,108.63,108.57,108.62,4160.0,97.7384,97.7744,97.7204,97.7654,4160.0
2019-07-11 14:05:00,108.59,108.59,108.56,108.56,1512.0,97.7384,97.7384,97.7114,97.7114,1512.0
2019-07-11 14:10:00,108.57,108.58,108.55,108.56,942.0,97.7204,97.7294,97.7024,97.7114,942.0
2019-07-11 14:15:00,108.55,108.56,108.5,108.5,1263.0,97.7024,97.7114,97.6574,97.6574,1263.0
2019-07-11 14:20:00,108.51,108.54,108.5,108.54,2843.0,97.6664,97.6934,97.6574,97.6934,2843.0
2019-07-11 14:25:00,108.54,108.57,108.53,108.55,2752.0,97.6934,97.7204,97.6844,97.7024,2752.0
2019-07-11 14:30:00,108.56,108.68,108.56,108.67,1139.0,97.7114,97.8194,97.7114,97.8104,1139.0
2019-07-11 14:35:00,108.67,108.69,108.67,108.68,1354.0,97.8104,97.8284,97.8104,97.8194,1354.0
2019-07-11 14:40:00,108.7,108.73,108.69,108.73,10545.0,97.8374,97.8644,97.8284,97.8644,10545.0
2019-07-11 14:45:00,108.71,108.73,108.69,108.69,880.0,97.8464,97.8644,97.8284,97.8284,880.0
2019-07-11 14:50:00,108.7,108.71,108.69,108.69,1529.0,97.8374,97.8464,97.8284,97.8284,1529.0
2019-07-11 14:55:00,108.69,108.7,108.68,108.69,2935.0,97.8284,97.8374,97.8194,97.8284,2935.0
2019-07-11 15:00:00,108.69,108.71,108.68,108.7,4285.0,97.8284,97.8464,97.8194,97.8374,4285.0
2019-07-11 15:05:00,108.72,108.72,108.69,108.7,5388.0,97.8554,97.8554,97.8284,97.8374,5388.0
2019-07-11 15:10:00,108.69,108.72,108.69,108.72,1044.0,97.8284,97.8554,97.8284,97.8554,1044.0
2019-07-11 15:15:00,108.74,108.78,108.73,108.78,686.0,97.8734,97.9094,97.8644,97.9094,686.0
2019-07-11 15:20:00,108.77,108.77,108.72,108.74,3386.0,97.9004,97.9004,97.8554,97.8734,3386.0
2019-07-11 15:25:00,108.74,108.76,108.72,108.74,4692.0,97.8734,97.8914,97.8554,97.8734,4692.0
2019-07-11 15:30:00,108.75,108.78,108.75,108.77,1644.0,97.8824,97.9094,97.8824,97.9004,1644.0
2019-07-11 15:35:00,108.78,108.79,108.77,108.79,2616.0,97.9094,97.9184,97.9004,97.9184,2616.0
2019-07-11 15:40:00,108.79,108.84,108.77,108.83,2829.0,97.9184,97.9634,97.9004,97.9544,2829.0
2019-07-11 15:45:00,108.84,108.93,108.83,108.92,5182.0,97.9634,98.0445,97.9544,98.0355,5182.0
2019-07-11 15:50:00,108.93,108.98,108.87,108.92,7964.0,98.0445,98.0895,97.9904,98.0355,7964.0
2019-07-11 15:55:00,108.94,108.97,108.92,108.97,16094.0,98.0535,98.0805,98.0355,98.0805,16094.0
2019-07-12 09:30:00,109.16,109.25,109.16,109.22,18381.0,98.2515,98.3325,98.2515,98.3055,18381.0
2019-07-12 09:35:00,109.17,109.19,109.12,109.19,3870.0,98.2605,98.2785,98.2155,98.2785,3870.0
2019-07-12 09:40:00,109.3,109.31,109.24,109.25,944.0,98.3775,98.3865,98.3235,98.3325,944.0
2019-07-12 09:45:00,109.27,109.35,109.26,109.3,14007.0,98.3505,98.4225,98.3415,98.3775,14007.0
2019-07-12 09:50:00,109.33,109.35,109.3,109.35,3777.0,98.4045,98.4225,98.3775,98.4225,3777.0
2019-07-12 09:55:00,109.32,109.32,109.27,109.27,621.0,98.3955,98.3955,98.3505,98.3505,621.0
2019-07-12 10:00:00,109.26,109.28,109.25,109.28,439.0,98.3415,98.3595,98.3325,98.3595,439.0
2019-07-12 10:05:00,109.31,109.39,109.31,109.38,1694.0,98.3865,98.4585,98.3865,98.4495,1694.0
2019-07-12 10:10:00,109.32,109.39,109.32,109.38,1843.0,98.3955,98.4585,98.3955,98.4495,1843.0
2019-07-12 10:15:00,109.38,109.41,109.35,109.41,4790.0,98.4495,98.4765,98.4225,98.4765,4790.0
2019-07-12 10:20:00,109.45,109.45,109.44,109.45,200.0,98.5125,98.5125,98.5035,98.5125,200.0
2019-07-12 10:25:00,109.43,109.43,109.4,109.43,1223.0,98.4945,98.4945,98.4675,98.4945,1223.0
2019-07-12 10:30:00,109.43,109.43,109.43,109.43,0.0,98.4945,98.4945,98.4945,98.4945,0.0
2019-07-12 10:35:00,109.44,109.44,109.41,109.41,754.0,98.5035,98.5035,98.4765,98.4765,754.0
2019-07-12 10:40:00,109.42,109.45,109.4,109.4,4605.0,98.4855,98.5125,98.4675,98.4675,4605.0
2019-07-12 10:45:00,109.39,109.43,109.39,109.4,1442.0,98.4585,98.4945,98.4585,98.4675,1442.0
2019-07-12 10:50:00,109.4,109.4,109.4,109.4,0.0,98.4675,98.4675,98.4675,98.4675,0.0
2019-07-12 10:55:00,109.38,109.39,109.38,109.39,417.0,98.4495,98.4585,98.4495,98.4585,417.0
2019-07-12 11:00:00,109.36,109.38,109.35,109.38,904.0,98.4315,98.4495,98.4225,98.4495,904.0
2019-07-12 11:05:00,109.34,109.36,109.33,109.36,2415.0,98.4135,98.4315,98.4045,98.4315,2415.0
2019-07-12 11:10:00,109.35,109.36,109.35,109.35,300.0,98.4225,98.4315,98.4225,98.4225,300.0
2019-07-12 11:15:00,109.42,109.46,109.42,109.46,1349.0,98.4855,98.5215,98.4855,98.5215,1349.0
2019-07-12 11:20:00,109.45,109.47,109.43,109.46,4324.0,98.5125,98.5305,98.4945,98.5215,4324.0
2019-07-12 11:25:00,109.45,109.48,109.45,109.48,940.0,98.5125,98.5395,98.5125,98.5395,940.0
2019-07-12 11:30:00,109.48,109.5,109.46,109.5,1082.0,98.5395,98.5575,98.5215,98.5575,1082.0
2019-07-12 11:35:00,109.47,109.47,109.46,109.47,684.0,98.5305,98.5305,98.5215,98.5305,684.0
2019-07-12 11:40:00,109.46,109.47,109.44,109.44,7021.0,98.5215,98.5305,98.5035,98.5035,7021.0
2019-07-12 11:45:00,109.48,109.49,109.45,109.48,2489.0,98.5395,98.5485,98.5125,98.5395,2489.0
2019-07-12 11:50:00,109.47,109.5,109.47,109.48,3239.0,98.5305,98.5575,98.5305,98.5395,3239.0
2019-07-12 11:55:00,109.5,109.51,109.48,109.51,1132.0,98.5575,98.5665,98.5395,98.5665,1132.0
2019-07-12 12:00:00,109.51,109.51,109.5,109.51,448.0,98.5665,98.5665,98.5575,98.5665,448.0
2019-07-12 12:05:00,109.48,109.5,109.47,109.47,2624.0,98.5395,98.5575,98.5305,98.5305,2624.0
2019-07-12 12:10:00,109.47,109.48,109.43,109.48,3231.0,98.5305,98.5395,98.4945,98.5395,3231.0
2019-07-12 12:15:00,109.49,109.5,109.48,109.5,2867.0,98.5485,98.5575,98.5395,98.5575,2867.0
2019-07-12 12:20:00,109.49,109.5,109.48,109.5,71472.0,98.5485,98.5575,98.5395,98.5575,71472.0
2019-07-12 12:25:00,109.5,109.52,109.5,109.52,6791.0,98.5575,98.5755,98.5575,98.5755,6791.0
2019-07-12 12:30:00,109.53,109.54,109.5,109.51,2620.0,98.5845,98.5935,98.5575,98.5665,2620.0
2019-07-12 12:35:00,109.53,109.57,109.53,109.57,1034.0,98.5845,98.6205,98.5845,98.6205,1034.0
2019-07-12 12:40:00,109.56,109.57,109.52,109.53,4959.0,98.6115,98.6205,98.5755,98.5845,4959.0
2019-07-12 12:45:00,109.55,109.55,109.55,109.55,200.0,98.6025,98.6025,98.6025,98.6025,200.0
2019-07-12 12:50:00,109.58,109.59,109.57,109.59,1363.0,98.6295,98.6385,98.6205,98.6385,1363.0
2019-07-12 12:55:00,109.57,109.61,109.57,109.6,2355.0,98.6205,98.6565,98.6205,98.6475,2355.0
2019-07-12 13:00:00,109.6,109.6,109.57,109.59,2450.0,98.6475,98.6475,98.6205,98.6385,2450.0
2019-07-12 13:05:00,109.59,109.6,109.58,109.6,3503.0,98.6385,98.6475,98.6295,98.6475,3503.0
2019-07-12 13:10:00,109.59,109.6,109.58,109.6,3042.0,98.6385,98.6475,98.6295,98.6475,3042.0
2019-07-12 13:15:00,109.6,109.61,109.56,109.58,1407.0,98.6475,98.6565,98.6115,98.6295,1407.0
2019-07-12 13:20:00,109.58,109.59,109.57,109.58,9590.0,98.6295,98.6385,98.6205,98.6295,9590.0
2019-07-12 13:25:00,109.58,109.59,109.57,109.59,2272.0,98.6295,98.6385,98.6205,98.6385,2272.0
2019-07-12 13:30:00,109.58,109.59,109.56,109.59,2092.0,98.6295,98.6385,98.6115,98.6385,2092.0
2019-07-12 13:35:00,109.58,109.6,109.57,109.57,1046.0,98.6295,98.6475,98.6205,98.6205,1046.0
2019-07-12 13:40:00,109.59,109.59,109.56,109.56,3233.0,98.6385,98.6385,98.6115,98.6115,3233.0
2019-07-12 13:45:00,109.57,109.57,109.56,109.57,1428.0,98.6205,98.6205,98.6115,98.6205,1428.0
2019-07-12 13:50:00,109.58,109.58,109.55,109.55,1098.0,98.6295,98.6295,98.6025,98.6025,1098.0
2019-07-12 13:55:00,109.57,109.58,109.55,109.56,3427.0,98.6205,98.6295,98.6025,98.6115,3427.0
2019-07-12 14:00:00,109.56,109.58,109.56,109.57,1996.0,98.6115,98.6295,98.6115,98.6205,1996.0
2019-07-12 14:05:00,109.57,109.58,109.56,109.58,899.0,98.6205,98.6295,98.6115,98.6295,899.0
2019-07-12 14:10:00,109.58,109.59,109.57,109.57,1947.0,98.6295,98.6385,98.6205,98.6205,1947.0
2019-07-12 14:15:00,109.59,109.61,109.59,109.61,1767.0,98.6385,98.6565,98.6385,98.6565,1767.0
2019-07-12 14:20:00,109.62,109.63,109.6,109.62,1532.0,98.6655,98.6745,98.6475,98.6655,1532.0
2019-07-12 14:25:00,109.61,109.62,109.6,109.61,3722.0,98.6565,98.6655,98.6475,98.6565,3722.0
2019-07-12 14:30:00,109.61,109.67,109.6,109.65,12015.0,98.6565,98.7105,98.6475,98.6925,12015.0
2019-07-12 14:35:00,109.66,109.7,109.66,109.7,2909.0,98.7015,98.7375,98.7015,98.7375,2909.0
2019-07-12 14:40:00,109.69,109.69,109.66,109.66,8159.0,98.7285,98.7285,98.7015,98.7015,8159.0
2019-07-12 14:45:00,109.67,109.7,109.66,109.69,2172.0,98.7105,98.7375,98.7015,98.7285,2172.0
2019-07-12 14:50:00,109.7,109.72,109.69,109.7,1729.0,98.7375,98.7555,98.7285,98.7375,1729.0
2019-07-12 14:55:00,109.7,109.73,109.7,109.73,4429.0,98.7375,98.7645,98.7375,98.7645,4429.0
2019-07-12 15:00:00,109.73,109.73,109.7,109.7,7768.0,98.7645,98.7645,98.7375,98.7375,7768.0
2019-07-12 15:05:00,109.71,109.74,109.71,109.74,827.0,98.7465,98.7735,98.7465,98.7735,827.0
2019-07-12 15:10:00,109.72,109.72,109.67,109.68,2783.0,98.7555,98.7555,98.7105,98.7195,2783.0
2019-07-12 15:15:00,109.68,109.7,109.67,109.7,3323.0,98.7195,98.7375,98.7105,98.7375,3323.0
2019-07-12 15:20:00,109.72,109.75,109.71,109.72,5454.0,98.7555,98.7825,98.7465,98.7555,5454.0
2019-07-12 15:25:00,109.73,109.74,109.69,109.71,2960.0,98.7645,98.7735,98.7285,98.7465,2960.0
2019-07-12 15:30:00,109.72,109.75,109.72,109.75,2393.0,98.7555,98.7825,98.7555,98.7825,2393.0
2019-07-12 15:35:00,109.75,109.78,109.75,109.75,3046.0,98.7825,98.8095,98.7825,98.7825,3046.0
2019-07-12 15:40:00,109.76,109.77,109.73,109.75,11963.0,98.7915,98.8005,98.7645,98.7825,11963.0
2019-07-12 15:45:00,109.74,109.74,109.7,109.73,18776.0,98.7735,98.7735,98.7375,98.7645,18776.0
2019-07-12 15:50:00,109.71,109.75,109.7,109.74,6851.0,98.7465,98.7825,98.7375,98.7735,6851.0
2019-07-12 15:55:00,109.75,109.78,109.75,109.76,9689.0,98.7825,98.8095,98.7825,98.7915,9689.0
2019-07-15 09:30:00,109.83,109.85,109.71,109.71,6266.0,98.8545,98.8725,98.7465,98.7465,6266.0
2019-07-15 09:35:00,109.66,109.66,109.6,109.61,5752.0,98.7015,98.7015,98.6475,98.6565,5752.0
2019-07-15 09:40:00,109.63,109.63,109.62,109.63,684.0,98.6745,98.6745,98.6655,98.6745,684.0
2019-07-15 09:45:00,109.65,109.65,109.5,109.5,1067.0,98.6925,98.6925,98.5575,98.5575,1067.0
2019-07-15 09:50:00,109.44,109.48,109.41,109.48,1706.0,98.5035,98.5395,98.4765,98.5395,1706.0
2019-07-15 09:55:00,109.51,109.53,109.49,109.51,5074.0,98.5665,98.5845,98.5485,98.5665,5074.0
2019-07-15 10:00:00,109.51,109.55,109.51,109.55,863.0,98.5665,98.6025,98.5665,98.6025,863.0
2019-07-15 10:05:00,109.58,109.58,109.55,109.55,359.0,98.6295,98.6295,98.6025,98.6025,359.0
2019-07-15 10:10:00,109.55,109.55,109.5,109.5,8228.0,98.6025,98.6025,98.5575,98.5575,8228.0
2019-07-15 10:15:00,109.53,109.58,109.52,109.56,3415.0,98.5845,98.6295,98.5755,98.6115,3415.0
2019-07-15 10:20:00,109.58,109.63,109.57,109.63,6210.0,98.6295,98.6745,98.6205,98.6745,6210.0
2019-07-15 10:25:00,109.59,109.61,109.57,109.6,4508.0,98.6385,98.6565,98.6205,98.6475,4508.0
2019-07-15 10:30:00,109.66,109.66,109.62,109.66,819.0,98.7015,98.7015,98.6655,98.7015,819.0
2019-07-15 10:35:00,109.64,109.64,109.58,109.59,619.0,98.6835,98.6835,98.6295,98.6385,619.0
2019-07-15 10:40:00,109.58,109.59,109.55,109.56,1421.0,98.6295,98.6385,98.6025,98.6115,1421.0
2019-07-15 10:45:00,109.56,109.56,109.51,109.51,1165.0,98.6115,98.6115,98.5665,98.5665,1165.0
2019-07-15 10:50:00,109.59,109.6,109.59,109.59,1227.0,98.6385,98.6475,98.6385,98.6385,1227.0
2019-07-15 10:55:00,109.6,109.62,109.6,109.62,840.0,98.6475,98.6655,98.6475,98.6655,840.0
2019-07-15 11:00:00,109.59,109.6,109.58,109.58,2403.0,98.6385,98.6475,98.6295,98.6295,2403.0
2019-07-15 11:05:00,109.56,109.58,109.54,109.57,3274.0,98.6115,98.6295,98.5935,98.6205,3274.0
2019-07-15 11:10:00,109.56,109.56,109.54,109.55,874.0,98.6115,98.6115,98.5935,98.6025,874.0
2019-07-15 11:15:00,109.54,109.59,109.53,109.59,2516.0,98.5935,98.6385,98.5845,98.6385,2516.0
2019-07-15 11:20:00,109.59,109.6,109.58,109.6,2044.0,98.6385,98.6475,98.6295,98.6475,2044.0
2019-07-15 11:25:00,109.59,109.59,109.54,109.56,31477.0,98.6385,98.6385,98.5935,98.6115,31477.0
2019-07-15 11:30:00,109.55,109.55,109.46,109.49,1388.0,98.6025,98.6025,98.5215,98.5485,1388.0
2019-07-15 11:35:00,109.48,109.53,109.48,109.52,1954.0,98.5395,98.5845,98.5395,98.5755,1954.0
2019-07-15 11:40:00,109.54,109.55,109.53,109.54,4817.0,98.5935,98.6025,98.5845,98.5935,4817.0
2019-07-15 11:45:00,109.53,109.53,109.5,109.53,2837.0,98.5845,98.5845,98.5575,98.5845,2837.0
2019-07-15 11:50:00,109.51,109.53,109.51,109.51,2159.0,98.5665,98.5845,98.5665,98.5665,2159.0
2019-07-15 11:55:00,109.49,109.51,109.48,109.51,988.0,98.5485,98.5665,98.5395,98.5665,988.0
2019-07-15 12:00:00,109.51,109.52,109.49,109.51,1043.0,98.5665,98.5755,98.5485,98.5665,1043.0
2019-07-15 12:05:00,109.48,109.49,109.46,109.47,1552.0,98.5395,98.5485,98.5215,98.5305,1552.0
2019-07-15 12:10:00,109.47,109.48,109.45,109.48,1682.0,98.5305,98.5395,98.5125,98.5395,1682.0
2019-07-15 12:15:00,109.49,109.52,109.48,109.52,2182.0,98.5485,98.5755,98.5395,98.5755,2182.0
2019-07-15 12:20:00,109.51,109.54,109.51,109.52,2538.0,98.5665,98.5935,98.5665,98.5755,2538.0
2019-07-15 12:25:00,109.53,109.53,109.51,109.51,1331.0,98.5845,98.5845,98.5665,98.5665,1331.0
2019-07-15 12:30:00,109.49,109.5,109.49,109.5,4816.0,98.5485,98.5575,98.5485,98.5575,4816.0
2019-07-15 12:35:00,109.51,109.52,109.5,109.52,1956.0,98.5665,98.5755,98.5575,98.5755,1956.0
2019-07-15 12:40:00,109.5,109.52,109.5,109.52,625.0,98.5575,98.5755,98.5575,98.5755,625.0
2019-07-15 12:45:00,109.51,109.51,109.47,109.49,1713.0,98.5665,98.5665,98.5305,98.5485,1713.0
2019-07-15 12:50:00,109.48,109.49,109.48,109.48,300.0,98.5395,98.5485,98.5395,98.5395,300.0
2019-07-15 12:55:00,109.48,109.5,109.47,109.5,1095.0,98.5395,98.5575,98.5305,98.5575,1095.0
2019-07-15 13:00:00,109.52,109.53,109.52,109.52,1206.0,98.5755,98.5845,98.5755,98.5755,1206.0
2019-07-15 13:05:00,109.52,109.53,109.48,109.49,1137.0,98.5755,98.5845,98.5395,98.5485,1137.0
2019-07-15 13:10:00,109.5,109.5,109.47,109.49,2906.0,98.5575,98.5575,98.5305,98.5485,2906.0
2019-07-15 13:15:00,109.48,109.52,109.48,109.51,1380.0,98.5395,98.5755,98.5395,98.5665,1380.0
2019-07-15 13:20:00,109.51,109.54,109.51,109.52,2144.0,98.5665,98.5935,98.5665,98.5755,2144.0
2019-07-15 13:25:00,109.52,109.53,109.51,109.52,5046.0,98.5755,98.5845,98.5665,98.5755,5046.0
2019-07-15 13:30:00,109.53,109.55,109.51,109.55,1010.0,98.5845,98.6025,98.5665,98.6025,1010.0
2019-07-15 13:35:00,109.56,109.58,109.55,109.57,1553.0,98.6115,98.6295,98.6025,98.6205,1553.0
2019-07-15 13:40:00,109.57,109.58,109.53,109.53,7663.0,98.6205,98.6295,98.5845,98.5845,7663.0
2019-07-15 13:45:00,109.55,109.55,109.54,109.54,2001.0,98.6025,98.6025,98.5935,98.5935,2001.0
2019-07-15 13:50:00,109.55,109.55,109.54,109.54,1818.0,98.6025,98.6025,98.5935,98.5935,1818.0
2019-07-15 13:55:00,109.56,109.59,109.56,109.56,3507.0,98.6115,98.6385,98.6115,98.6115,3507.0
2019-07-15 14:00:00,109.57,109.59,109.56,109.57,879.0,98.6205,98.6385,98.6115,98.6205,879.0
2019-07-15 14:05:00,109.57,109.57,109.56,109.57,1047.0,98.6205,98.6205,98.6115,98.6205,1047.0
2019-07-15 14:10:00,109.57,109.59,109.57,109.59,671.0,98.6205,98.6385,98.6205,98.6385,671.0
2019-07-15 14:15:00,109.58,109.61,109.58,109.61,9748.0,98.6295,98.6565,98.6295,98.6565,9748.0
2019-07-15 14:20:00,109.64,109.65,109.61,109.61,1542.0,98.6835,98.6925,98.6565,98.6565,1542.0
2019-07-15 14:25:00,109.62,109.62,109.59,109.6,864.0,98.6655,98.6655,98.6385,98.6475,864.0
2019-07-15 14:30:00,109.59,109.61,109.58,109.61,5861.0,98.6385,98.6565,98.6295,98.6565,5861.0
2019-07-15 14:35:00,109.61,109.62,109.59,109.59,1355.0,98.6565,98.6655,98.6385,98.6385,1355.0
2019-07-15 14:40:00,109.57,109.58,109.55,109.58,4067.0,98.6205,98.6295,98.6025,98.6295,4067.0
2019-07-15 14:45:00,109.57,109.57,109.56,109.56,2018.0,98.6205,98.6205,98.6115,98.6115,2018.0
2019-07-15 14:50:00,109.55,109.58,109.54,109.58,1445.0,98.6025,98.6295,98.5935,98.6295,1445.0
2019-07-15 14:55:00,109.57,109.61,109.56,109.61,3278.0,98.6205,98.6565,98.6115,98.6565,3278.0
2019-07-15 15:00:00,109.62,109.63,109.59,109.6,2908.0,98.6655,98.6745,98.6385,98.6475,2908.0
2019-07-15 15:05:00,109.59,109.6,109.59,109.6,1062.0,98.6385,98.6475,98.6385,98.6475,1062.0
2019-07-15 15:10:00,109.59,109.6,109.54,109.54,9615.0,98.6385,98.6475,98.5935,98.5935,9615.0
2019-07-15 15:15:00,109.53,109.54,109.52,109.54,5283.0,98.5845,98.5935,98.5755,98.5935,5283.0
2019-07-15 15:20:00,109.54,109.6,109.53,109.58,2346.0,98.5935,98.6475,98.5845,98.6295,2346.0
2019-07-15 15:25:00,109.6,109.6,109.57,109.57,2549.0,98.6475,98.6475,98.6205,98.6205,2549.0
2019-07-15 15:30:00,109.56,109.61,109.56,109.57,6886.0,98.6115,98.6565,98.6115,98.6205,6886.0
2019-07-15 15:35:00,109.57,109.58,109.55,109.57,40968.0,98.6205,98.6295,98.6025,98.6205,40968.0
2019-07-15 15:40:00,109.56,109.63,109.56,109.61,3071.0,98.6115,98.6745,98.6115,98.6565,3071.0
2019-07-15 15:45:00,109.61,109.62,109.57,109.59,11491.0,98.6565,98.6655,98.6205,98.6385,11491.0
2019-07-15 15:50:00,109.6,109.61,109.6,109.61,9861.0,98.6475,98.6565,98.6475,98.6565,9861.0
2019-07-15 15:55:00,109.63,109.64,109.56,109.62,5163.0,98.6745,98.6835,98.6115,98.6655,5163.0
2019-07-16 09:30:00,109.63,109.63,109.5,109.55,13220.0,98.6745,98.6745,98.5575,98.6025,13220.0
2019-07-16 09:35:00,109.55,109.56,109.51,109.56,744.0,98.6025,98.6115,98.5665,98.6115,744.0
2019-07-16 09:40:00,109.55,109.59,109.54,109.59,1622.0,98.6025,98.6385,98.5935,98.6385,1622.0
2019-07-16 09:45:00,109.62,109.65,109.61,109.64,939.0,98.6655,98.6925,98.6565,98.6835,939.0
2019-07-16 09:50:00,109.66,109.66,109.61,109.62,785.0,98.7015,98.7015,98.6565,98.6655,785.0
2019-07-16 09:55:00,109.64,109.65,109.64,109.64,100.0,98.6835,98.6925,98.6835,98.6835,100.0
2019-07-16 10:00:00,109.69,109.73,109.68,109.72,760.0,98.7285,98.7645,98.7195,98.7555,760.0
2019-07-16 10:05:00,109.7,109.7,109.66,109.68,904.0,98.7375,98.7375,98.7015,98.7195,904.0
2019-07-16 10:10:00,109.7,109.7,109.7,109.7,100.0,98.7375,98.7375,98.7375,98.7375,100.0
2019-07-16 10:15:00,109.75,109.76,109.7,109.75,134083.0,98.7825,98.7915,98.7375,98.7825,134083.0
2019-07-16 10:20:00,109.75,109.84,109.75,109.79,12708.0,98.7825,98.8635,98.7825,98.8185,12708.0
2019-07-16 10:25:00,109.78,109.83,109.78,109.82,2500.0,98.8095,98.8545,98.8095,98.8455,2500.0
2019-07-16 10:30:00,109.85,109.85,109.79,109.8,4049.0,98.8725,98.8725,98.8185,98.8275,4049.0
2019-07-16 10:35:00,109.78,109.79,109.78,109.79,200.0,98.8095,98.8185,98.8095,98.8185,200.0
2019-07-16 10:40:00,109.76,109.82,109.76,109.82,7269.0,98.7915,98.8455,98.7915,98.8455,7269.0
2019-07-16 10:45:00,109.8,109.82,109.8,109.81,1688.0,98.8275,98.8455,98.8275,98.8365,1688.0
2019-07-16 10:50:00,109.72,109.72,109.7,109.7,9842.0,98.7555,98.7555,98.7375,98.7375,9842.0
2019-07-16 10:55:00,109.7,109.79,109.7,109.79,1397.0,98.7375,98.8185,98.7375,98.8185,1397.0
2019-07-16 11:00:00,109.79,109.79,109.75,109.76,6002.0,98.8185,98.8185,98.7825,98.7915,6002.0
2019-07-16 11:05:00,109.78,109.79,109.76,109.78,4931.0,98.8095,98.8185,98.7915,98.8095,4931.0
2019-07-16 11:10:00,109.76,109.76,109.73,109.73,200.0,98.7915,98.7915,98.7645,98.7645,200.0
2019-07-16 11:15:00,109.74,109.77,109.74,109.76,2005.0,98.7735,98.8005,98.7735,98.7915,2005.0
2019-07-16 11:20:00,109.74,109.75,109.72,109.72,1468.0,98.7735,98.7825,98.7555,98.7555,1468.0
2019-07-16 11:25:00,109.7,109.71,109.66,109.71,3639.0,98.7375,98.7465,98.7015,98.7465,3639.0
2019-07-16 11:30:00,109.71,109.74,109.7,109.74,2624.0,98.7465,98.7735,98.7375,98.7735,2624.0
2019-07-16 11:35:00,109.73,109.75,109.7,109.71,2026.0,98.7645,98.7825,98.7375,98.7465,2026.0
2019-07-16 11:40:00,109.72,109.72,109.67,109.69,1918.0,98.7555,98.7555,98.7105,98.7285,1918.0
2019-07-16 11:45:00,109.69,109.71,109.67,109.68,2101.0,98.7285,98.7465,98.7105,98.7195,2101.0
2019-07-16 11:50:00,109.66,109.69,109.66,109.67,562.0,98.7015,98.7285,98.7015,98.7105,562.0
2019-07-16 11:55:00,109.67,109.69,109.57,109.58,20713.0,98.7105,98.7285,98.6205,98.6295,20713.0
2019-07-16 12:00:00,109.55,109.59,109.54,109.59,3039.0,98.6025,98.6385,98.5935,98.6385,3039.0
2019-07-16 12:05:00,109.59,109.6,109.54,109.55,844.0,98.6385,98.6475,98.5935,98.6025,844.0
2019-07-16 12:10:00,109.53,109.56,109.5,109.54,2603.0,98.5845,98.6115,98.5575,98.5935,2603.0
2019-07-16 12:15:00,109.52,109.52,109.42,109.42,1138.0,98.5755,98.5755,98.4855,98.4855,1138.0
2019-07-16 12:20:00,109.4,109.48,109.4,109.47,2687.0,98.4675,98.5395,98.4675,98.5305,2687.0
2019-07-16 12:25:00,109.49,109.54,109.49,109.51,3509.0,98.5485,98.5935,98.5485,98.5665,3509.0
2019-07-16 12:30:00,109.47,109.47,109.43,109.46,3287.0,98.5305,98.5305,98.4945,98.5215,3287.0
2019-07-16 12:35:00,109.51,109.56,109.51,109.52,5180.0,98.5665,98.6115,98.5665,98.5755,5180.0
2019-07-16 12:40:00,109.53,109.59,109.52,109.55,1777.0,98.5845,98.6385,98.5755,98.6025,1777.0
2019-07-16 12:45:00,109.57,109.59,109.53,109.55,3565.0,98.6205,98.6385,98.5845,98.6025,3565.0
2019-07-16 12:50:00,109.52,109.53,109.48,109.48,2577.0,98.5755,98.5845,98.5395,98.5395,2577.0
2019-07-16 12:55:00,109.44,109.48,109.44,109.48,1016.0,98.5035,98.5395,98.5035,98.5395,1016.0
2019-07-16 13:00:00,109.53,109.61,109.53,109.61,712.0,98.5845,98.6565,98.5845,98.6565,712.0
2019-07-16 13:05:00,109.65,109.65,109.62,109.62,533.0,98.6925,98.6925,98.6655,98.6655,533.0
2019-07-16 13:10:00,109.61,109.64,109.61,109.64,1778.0,98.6565,98.6835,98.6565,98.6835,1778.0
2019-07-16 13:15:00,109.64,109.67,109.64,109.66,1300.0,98.6835,98.7105,98.6835,98.7015,1300.0
2019-07-16 13:20:00,109.64,109.67,109.63,109.66,1370.0,98.6835,98.7105,98.6745,98.7015,1370.0
2019-07-16 13:25:00,109.67,109.67,109.64,109.65,1992.0,98.7105,98.7105,98.6835,98.6925,1992.0
2019-07-16 13:30:00,109.65,109.66,109.64,109.66,2326.0,98.6925,98.7015,98.6835,98.7015,2326.0
2019-07-16 13:35:00,109.65,109.65,109.61,109.63,2353.0,98.6925,98.6925,98.6565,98.6745,2353.0
2019-07-16 13:40:00,109.6,109.61,109.56,109.57,3691.0,98.6475,98.6565,98.6115,98.6205,3691.0
2019-07-16 13:45:00,109.49,109.53,109.49,109.53,3834.0,98.5485,98.5845,98.5485,98.5845,3834.0
2019-07-16 13:50:00,109.51,109.51,109.43,109.43,4601.0,98.5665,98.5665,98.4945,98.4945,4601.0
2019-07-16 13:55:00,109.43,109.44,109.38,109.38,1712.0,98.4945,98.5035,98.4495,98.4495,1712.0
2019-07-16 14:00:00,109.41,109.45,109.41,109.45,2482.0,98.4765,98.5125,98.4765,98.5125,2482.0
2019-07-16 14:05:00,109.44,109.47,109.43,109.44,4401.0,98.5035,98.5305,98.4945,98.5035,4401.0
2019-07-16 14:10:00,109.44,109.47,109.41,109.44,3934.0,98.5035,98.5305,98.4765,98.5035,3934.0
2019-07-16 14:15:00,109.43,109.43,109.4,109.41,1648.0,98.4945,98.4945,98.4675,98.4765,1648.0
2019-07-16 14:20:00,109.37,109.42,109.35,109.42,10455.0,98.4405,98.4855,98.4225,98.4855,10455.0
2019-07-16 14:25:00,109.41,109.41,109.38,109.4,1774.0,98.4765,98.4765,98.4495,98.4675,1774.0
2019-07-16 14:30:00,109.41,109.42,109.34,109.35,4444.0,98.4765,98.4855,98.4135,98.4225,4444.0
2019-07-16 14:35:00,109.37,109.45,109.37,109.45,1992.0,98.4405,98.5125,98.4405,98.5125,1992.0
2019-07-16 14:40:00,109.43,109.5,109.43,109.49,3867.0,98.4945,98.5575,98.4945,98.5485,3867.0
2019-07-16 14:45:00,109.51,109.51,109.47,109.49,1258.0,98.5665,98.5665,98.5305,98.5485,1258.0
2019-07-16 14:50:00,109.48,109.53,109.47,109.53,5242.0,98.5395,98.5845,98.5305,98.5845,5242.0
2019-07-16 14:55:00,109.52,109.52,109.46,109.47,2103.0,98.5755,98.5755,98.5215,98.5305,2103.0
2019-07-16 15:00:00,109.48,109.51,109.46,109.49,2077.0,98.5395,98.5665,98.5215,98.5485,2077.0
2019-07-16 15:05:00,109.51,109.54,109.5,109.5,4811.0,98.5665,98.5935,98.5575,98.5575,4811.0
2019-07-16 15:10:00,109.51,109.55,109.51,109.52,29189.0,98.5665,98.6025,98.5665,98.5755,29189.0
2019-07-16 15:15:00,109.5,109.54,109.5,109.53,6553.0,98.5575,98.5935,98.5575,98.5845,6553.0
2019-07-16 15:20:00,109.53,109.54,109.5,109.53,9434.0,98.5845,98.5935,98.5575,98.5845,9434.0
2019-07-16 15:25:00,109.51,109.51,109.48,109.49,2958.0,98.5665,98.5665,98.5395,98.5485,2958.0
2019-07-16 15:30:00,109.52,109.54,109.51,109.52,1158.0,98.5755,98.5935,98.5665,98.5755,1158.0
2019-07-16 15:35:00,109.53,109.56,109.52,109.54,16852.0,98.5845,98.6115,98.5755,98.5935,16852.0
2019-07-16 15:40:00,109.54,109.58,109.52,109.57,4539.0,98.5935,98.6295,98.5755,98.6205,4539.0
2019-07-16 15:45:00,109.55,109.55,109.49,109.51,6568.0,98.6025,98.6025,98.5485,98.5665,6568.0
2019-07-16 15:50:00,109.53,109.55,109.5,109.51,3738.0,98.5845,98.6025,98.5575,98.5665,3738.0
2019-07-16 15:55:00,109.53,109.54,109.45,109.45,9686.0,98.5845,98.5935,98.5125,98.5125,9686.0
2019-07-17 09:30:00,109.39,109.43,109.27,109.27,12716.0,98.4585,98.4945,98.3505,98.3505,12716.0
2019-07-17 09:35:00,109.32,109.32,109.23,109.25,648.0,98.3955,98.3955,98.3145,98.3325,648.0
2019-07-17 09:40:00,109.25,109.27,109.18,109.19,1024.0,98.3325,98.3505,98.2695,98.2785,1024.0
2019-07-17 09:45:00,109.16,109.16,108.99,109.05,10873.0,98.2515,98.2515,98.0985,98.1525,10873.0
2019-07-17 09:50:00,109.06,109.11,109.06,109.11,942.0,98.1615,98.2065,98.1615,98.2065,942.0
2019-07-17 09:55:00,109.11,109.11,109.11,109.11,0.0,98.2065,98.2065,98.2065,98.2065,0.0
2019-07-17 10:00:00,109.15,109.16,109.11,109.11,650.0,98.2425,98.2515,98.2065,98.2065,650.0
2019-07-17 10:05:00,109.17,109.18,109.13,109.13,1202.0,98.2605,98.2695,98.2245,98.2245,1202.0
2019-07-17 10:10:00,109.06,109.07,109.02,109.02,2309.0,98.1615,98.1705,98.1255,98.1255,2309.0
2019-07-17 10:15:00,109.01,109.07,108.99,108.99,751.0,98.1165,98.1705,98.0985,98.0985,751.0
2019-07-17 10:20:00,109.04,109.04,109.04,109.04,300.0,98.1435,98.1435,98.1435,98.1435,300.0
2019-07-17 10:25:00,108.98,109.03,108.98,109.02,2216.0,98.0895,98.1345,98.0895,98.1255,2216.0
2019-07-17 10:30:00,108.94,108.97,108.91,108.97,3825.0,98.0535,98.0805,98.0264,98.0805,3825.0
2019-07-17 10:35:00,108.98,108.99,108.96,108.97,3056.0,98.0895,98.0985,98.0715,98.0805,3056.0
2019-07-17 10:40:00,108.94,108.94,108.87,108.9,1337.0,98.0535,98.0535,97.9904,98.0174,1337.0
2019-07-17 10:45:00,108.84,108.85,108.79,108.81,2332.0,97.9634,97.9724,97.9184,97.9364,2332.0
2019-07-17 10:50:00,108.81,108.81,108.72,108.73,1038.0,97.9364,97.9364,97.8554,97.8644,1038.0
2019-07-17 10:55:00,108.75,108.88,108.75,108.87,14505.0,97.8824,97.9994,97.8824,97.9904,14505.0
2019-07-17 11:00:00,108.9,108.98,108.89,108.94,2054.0,98.0174,98.0895,98.0084,98.0535,2054.0
2019-07-17 11:05:00,108.92,108.93,108.88,108.88,634.0,98.0355,98.0445,97.9994,97.9994,634.0
2019-07-17 11:10:00,108.98,108.99,108.97,108.99,2669.0,98.0895,98.0985,98.0805,98.0985,2669.0
2019-07-17 11:15:00,108.97,109.0,108.97,108.97,1699.0,98.0805,98.1075,98.0805,98.0805,1699.0
2019-07-17 11:20:00,108.98,108.99,108.96,108.98,697.0,98.0895,98.0985,98.0715,98.0895,697.0
2019-07-17 11:25:00,108.97,109.0,108.97,108.97,5015.0,98.0805,98.1075,98.0805,98.0805,5015.0
2019-07-17 11:30:00,108.99,109.01,108.96,108.96,2589.0,98.0985,98.1165,98.0715,98.0715,2589.0
2019-07-17 11:35:00,108.95,109.01,108.94,109.0,1655.0,98.0625,98.1165,98.0535,98.1075,1655.0
2019-07-17 11:40:00,109.0,109.05,109.0,109.04,2667.0,98.1075,98.1525,98.1075,98.1435,2667.0
2019-07-17 11:45:00,109.03,109.08,109.03,109.08,1445.0,98.1345,98.1795,98.1345,98.1795,1445.0
2019-07-17 11:50:00,109.09,109.12,109.08,109.11,950.0,98.1885,98.2155,98.1795,98.2065,950.0
2019-07-17 11:55:00,109.1,109.12,109.04,109.05,615.0,98.1975,98.2155,98.1435,98.1525,615.0
2019-07-17 12:00:00,109.05,109.05,109.02,109.03,1159.0,98.1525,98.1525,98.1255,98.1345,1159.0
2019-07-17 12:05:00,109.03,109.03,109.02,109.03,436.0,98.1345,98.1345,98.1255,98.1345,436.0
2019-07-17 12:10:00,108.96,108.99,108.93,108.98,3185.0,98.0715,98.0985,98.0445,98.0895,3185.0
2019-07-17 12:15:00,108.94,108.95,108.93,108.95,3159.0,98.0535,98.0625,98.0445,98.0625,3159.0
2019-07-17 12:20:00,108.96,108.96,108.92,108.93,2792.0,98.0715,98.0715,98.0355,98.0445,2792.0
2019-07-17 12:25:00,108.95,108.95,108.91,108.93,1224.0,98.0625,98.0625,98.0264,98.0445,1224.0
2019-07-17 12:30:00,108.91,108.92,108.91,108.92,425.0,98.0264,98.0355,98.0264,98.0355,425.0
2019-07-17 12:35:00,108.91,108.94,108.91,108.92,756.0,98.0264,98.0535,98.0264,98.0355,756.0
2019-07-17 12:40:00,108.93,108.94,108.93,108.94,200.0,98.0445,98.0535,98.0445,98.0535,200.0
2019-07-17 12:45:00,108.94,108.94,108.9,108.9,710.0,98.0535,98.0535,98.0174,98.0174,710.0
2019-07-17 12:50:00,108.9,108.92,108.9,108.92,410.0,98.0174,98.0355,98.0174,98.0355,410.0
2019-07-17 12:55:00,108.91,108.93,108.91,108.91,2514.0,98.0264,98.0445,98.0264,98.0264,2514.0
2019-07-17 13:00:00,108.91,108.91,108.88,108.88,813.0,98.0264,98.0264,97.9994,97.9994,813.0
2019-07-17 13:05:00,108.9,108.93,108.9,108.9,2487.0,98.0174,98.0445,98.0174,98.0174,2487.0
2019-07-17 13:10:00,108.91,108.91,108.9,108.9,1203.0,98.0264,98.0264,98.0174,98.0174,1203.0
2019-07-17 13:15:00,108.92,108.92,108.87,108.88,1599.0,98.0355,98.0355,97.9904,97.9994,1599.0
2019-07-17 13:20:00,108.88,108.91,108.88,108.89,3328.0,97.9994,98.0264,97.9994,98.0084,3328.0
2019-07-17 13:25:00,108.89,108.9,108.88,108.9,1228.0,98.0084,98.0174,97.9994,98.0174,1228.0
2019-07-17 13:30:00,108.9,108.92,108.9,108.91,2156.0,98.0174,98.0355,98.0174,98.0264,2156.0
2019-07-17 13:35:00,108.92,108.94,108.9,108.93,4121.0,98.0355,98.0535,98.0174,98.0445,4121.0
2019-07-17 13:40:00,108.99,108.99,108.96,108.97,2543.0,98.0985,98.0985,98.0715,98.0805,2543.0
2019-07-17 13:45:00,108.97,108.98,108.94,108.95,27490.0,98.0805,98.0895,98.0535,98.0625,27490.0
2019-07-17 13:50:00,108.95,108.96,108.93,108.95,2040.0,98.0625,98.0715,98.0445,98.0625,2040.0
2019-07-17 13:55:00,108.94,108.94,108.93,108.93,276.0,98.0535,98.0535,98.0445,98.0445,276.0
2019-07-17 14:00:00,108.92,108.93,108.89,108.89,1813.0,98.0355,98.0445,98.0084,98.0084,1813.0
2019-07-17 14:05:00,108.86,108.88,108.81,108.81,1835.0,97.9814,97.9994,97.9364,97.9364,1835.0
2019-07-17 14:10:00,108.83,108.83,108.75,108.75,4456.0,97.9544,97.9544,97.8824,97.8824,4456.0
2019-07-17 14:15:00,108.73,108.78,108.73,108.78,531.0,97.8644,97.9094,97.8644,97.9094,531.0
2019-07-17 14:20:00,108.78,108.8,108.77,108.79,1295.0,97.9094,97.9274,97.9004,97.9184,1295.0
2019-07-17 14:25:00,108.8,108.81,108.77,108.78,3629.0,97.9274,97.9364,97.9004,97.9094,3629.0
2019-07-17 14:30:00,108.79,108.79,108.77,108.77,370.0,97.9184,97.9184,97.9004,97.9004,370.0
2019-07-17 14:35:00,108.8,108.83,108.8,108.82,1019.0,97.9274,97.9544,97.9274,97.9454,1019.0
2019-07-17 14:40:00,108.83,108.83,108.78,108.79,1635.0,97.9544,97.9544,97.9094,97.9184,1635.0
2019-07-17 14:45:00,108.77,108.81,108.74,108.8,10002.0,97.9004,97.9364,97.8734,97.9274,10002.0
2019-07-17 14:50:00,108.75,108.75,108.7,108.71,9039.0,97.8824,97.8824,97.8374,97.8464,9039.0
2019-07-17 14:55:00,108.72,108.73,108.71,108.73,5909.0,97.8554,97.8644,97.8464,97.8644,5909.0
2019-07-17 15:00:00,108.71,108.72,108.6,108.6,3389.0,97.8464,97.8554,97.7474,97.7474,3389.0
2019-07-17 15:05:00,108.61,108.71,108.59,108.7,2956.0,97.7564,97.8464,97.7384,97.8374,2956.0
2019-07-17 15:10:00,108.71,108.74,108.69,108.74,3857.0,97.8464,97.8734,97.8284,97.8734,3857.0
2019-07-17 15:15:00,108.74,108.76,108.73,108.76,9964.0,97.8734,97.8914,97.8644,97.8914,9964.0
2019-07-17 15:20:00,108.74,108.74,108.63,108.63,1842.0,97.8734,97.8734,97.7744,97.7744,1842.0
2019-07-17 15:25:00,108.63,108.63,108.55,108.55,3576.0,97.7744,97.7744,97.7024,97.7024,3576.0
2019-07-17 15:30:00,108.53,108.68,108.53,108.66,6029.0,97.6844,97.8194,97.6844,97.8014,6029.0
2019-07-17 15:35:00,108.69,108.71,108.66,108.68,4232.0,97.8284,97.8464,97.8014,97.8194,4232.0
2019-07-17 15:40:00,108.68,108.7,108.65,108.65,20532.0,97.8194,97.8374,97.7924,97.7924,20532.0
2019-07-17 15:45:00,108.66,108.68,108.63,108.68,8181.0,97.8014,97.8194,97.7744,97.8194,8181.0
2019-07-17 15:50:00,108.71,108.72,108.64,108.65,10237.0,97.8464,97.8554,97.7834,97.7924,10237.0
2019-07-17 15:55:00,108.64,108.65,108.52,108.56,16844.0,97.7834,97.7924,97.6754,97.7114,16844.0
2019-07-18 09:30:00,108.3,108.32,108.19,108.28,8777.0,97.4774,97.4954,97.3784,97.4594,8777.0
2019-07-18 09:35:00,108.38,108.38,108.38,108.38,100.0,97.5494,97.5494,97.5494,97.5494,100.0
2019-07-18 09:40:00,108.38,108.38,108.28,108.31,2437.0,97.5494,97.5494,97.4594,97.4864,2437.0
2019-07-18 09:45:00,108.31,108.31,108.31,108.31,100.0,97.4864,97.4864,97.4864,97.4864,100.0
2019-07-18 09:50:00,108.26,108.34,108.25,108.34,1744.0,97.4414,97.5134,97.4324,97.5134,1744.0
2019-07-18 09:55:00,108.34,108.36,108.29,108.33,7446.0,97.5134,97.5314,97.4684,97.5044,7446.0
2019-07-18 10:00:00,108.31,108.33,108.29,108.3,4072.0,97.4864,97.5044,97.4684,97.4774,4072.0
2019-07-18 10:05:00,108.35,108.39,108.31,108.35,2526.0,97.5224,97.5584,97.4864,97.5224,2526.0
2019-07-18 10:10:00,108.39,108.45,108.37,108.45,2955.0,97.5584,97.6124,97.5404,97.6124,2955.0
2019-07-18 10:15:00,108.4,108.44,108.4,108.44,1705.0,97.5674,97.6034,97.5674,97.6034,1705.0
2019-07-18 10:20:00,108.45,108.53,108.45,108.53,1699.0,97.6124,97.6844,97.6124,97.6844,1699.0
2019-07-18 10:25:00,108.47,108.52,108.47,108.52,3610.0,97.6304,97.6754,97.6304,97.6754,3610.0
2019-07-18 10:30:00,108.53,108.58,108.52,108.57,1477.0,97.6844,97.7294,97.6754,97.7204,1477.0
2019-07-18 10:35:00,108.52,108.52,108.48,108.52,1891.0,97.6754,97.6754,97.6394,97.6754,1891.0
2019-07-18 10:40:00,108.49,108.58,108.49,108.58,2681.0,97.6484,97.7294,97.6484,97.7294,2681.0
2019-07-18 10:45:00,108.58,108.6,108.56,108.57,8544.0,97.7294,97.7474,97.7114,97.7204,8544.0
2019-07-18 10:50:00,108.56,108.56,108.5,108.52,3257.0,97.7114,97.7114,97.6574,97.6754,3257.0
2019-07-18 10:55:00,108.52,108.58,108.52,108.58,1798.0,97.6754,97.7294,97.6754,97.7294,1798.0
2019-07-18 11:00:00,108.59,108.62,108.56,108.56,848.0,97.7384,97.7654,97.7114,97.7114,848.0
2019-07-18 11:05:00,108.56,108.56,108.51,108.52,1249.0,97.7114,97.7114,97.6664,97.6754,1249.0
2019-07-18 11:10:00,108.53,108.54,108.51,108.53,1341.0,97.6844,97.6934,97.6664,97.6844,1341.0
2019-07-18 11:15:00,108.47,108.49,108.47,108.49,612.0,97.6304,97.6484,97.6304,97.6484,612.0
2019-07-18 11:20:00,108.4,108.4,108.39,108.4,122.0,97.5674,97.5674,97.5584,97.5674,122.0
2019-07-18 11:25:00,108.39,108.41,108.37,108.37,1544.0,97.5584,97.5764,97.5404,97.5404,1544.0
2019-07-18 11:30:00,108.37,108.37,108.31,108.31,958.0,97.5404,97.5404,97.4864,97.4864,958.0
2019-07-18 11:35:00,108.3,108.31,108.23,108.27,3214.0,97.4774,97.4864,97.4144,97.4504,3214.0
2019-07-18 11:40:00,108.26,108.26,108.22,108.24,1852.0,97.4414,97.4414,97.4054,97.4234,1852.0
2019-07-18 11:45:00,108.25,108.25,108.22,108.23,1059.0,97.4324,97.4324,97.4054,97.4144,1059.0
2019-07-18 11:50:00,108.27,108.3,108.27,108.27,1619.0,97.4504,97.4774,97.4504,97.4504,1619.0
2019-07-18 11:55:00,108.29,108.3,108.28,108.29,915.0,97.4684,97.4774,97.4594,97.4684,915.0
2019-07-18 12:00:00,108.3,108.35,108.3,108.34,3945.0,97.4774,97.5224,97.4774,97.5134,3945.0
2019-07-18 12:05:00,108.38,108.42,108.37,108.42,1548.0,97.5494,97.5854,97.5404,97.5854,1548.0
2019-07-18 12:10:00,108.48,108.51,108.47,108.48,1353.0,97.6394,97.6664,97.6304,97.6394,1353.0
2019-07-18 12:15:00,108.48,108.51,108.48,108.51,1956.0,97.6394,97.6664,97.6394,97.6664,1956.0
2019-07-18 12:20:00,108.53,108.57,108.53,108.57,2395.0,97.6844,97.7204,97.6844,97.7204,2395.0
2019-07-18 12:25:00,108.6,108.6,108.55,108.56,2374.0,97.7474,97.7474,97.7024,97.7114,2374.0
2019-07-18 12:30:00,108.57,108.61,108.57,108.59,1225.0,97.7204,97.7564,97.7204,97.7384,1225.0
2019-07-18 12:35:00,108.58,108.62,108.58,108.6,2435.0,97.7294,97.7654,97.7294,97.7474,2435.0
2019-07-18 12:40:00,108.61,108.61,108.58,108.61,3297.0,97.7564,97.7564,97.7294,97.7564,3297.0
2019-07-18 12:45:00,108.61,108.61,108.57,108.6,2176.0,97.7564,97.7564,97.7204,97.7474,2176.0
2019-07-18 12:50:00,108.58,108.61,108.57,108.57,2518.0,97.7294,97.7564,97.7204,97.7204,2518.0
2019-07-18 12:55:00,108.59,108.59,108.55,108.57,2473.0,97.7384,97.7384,97.7024,97.7204,2473.0
2019-07-18 13:00:00,108.55,108.62,108.55,108.62,2650.0,97.7024,97.7654,97.7024,97.7654,2650.0
2019-07-18 13:05:00,108.62,108.62,108.6,108.62,2604.0,97.7654,97.7654,97.7474,97.7654,2604.0
2019-07-18 13:10:00,108.63,108.65,108.62,108.65,2516.0,97.7744,97.7924,97.7654,97.7924,2516.0
2019-07-18 13:15:00,108.68,108.68,108.65,108.67,1674.0,97.8194,97.8194,97.7924,97.8104,1674.0
2019-07-18 13:20:00,108.67,108.68,108.65,108.65,1080.0,97.8104,97.8194,97.7924,97.7924,1080.0
2019-07-18 13:25:00,108.65,108.66,108.62,108.63,868.0,97.7924,97.8014,97.7654,97.7744,868.0
2019-07-18 13:30:00,108.62,108.65,108.6,108.63,5996.0,97.7654,97.7924,97.7474,97.7744,5996.0
2019-07-18 13:35:00,108.63,108.67,108.63,108.66,1907.0,97.7744,97.8104,97.7744,97.8014,1907.0
2019-07-18 13:40:00,108.66,108.67,108.63,108.63,1323.0,97.8014,97.8104,97.7744,97.7744,1323.0
2019-07-18 13:45:00,108.61,108.61,108.57,108.57,1292.0,97.7564,97.7564,97.7204,97.7204,1292.0
2019-07-18 13:50:00,108.57,108.59,108.54,108.54,995.0,97.7204,97.7384,97.6934,97.6934,995.0
2019-07-18 13:55:00,108.56,108.6,108.56,108.6,3530.0,97.7114,97.7474,97.7114,97.7474,3530.0
2019-07-18 14:00:00,108.6,108.67,108.6,108.67,2977.0,97.7474,97.8104,97.7474,97.8104,2977.0
2019-07-18 14:05:00,108.7,108.71,108.68,108.68,4392.0,97.8374,97.8464,97.8194,97.8194,4392.0
2019-07-18 14:10:00,108.7,108.74,108.68,108.68,2768.0,97.8374,97.8734,97.8194,97.8194,2768.0
2019-07-18 14:15:00,108.7,108.78,108.7,108.77,5846.0,97.8374,97.9094,97.8374,97.9004,5846.0
2019-07-18 14:20:00,108.8,108.84,108.77,108.84,2909.0,97.9274,97.9634,97.9004,97.9634,2909.0
2019-07-18 14:25:00,108.81,108.89,108.81,108.89,3565.0,97.9364,98.0084,97.9364,98.0084,3565.0
2019-07-18 14:30:00,108.86,108.87,108.85,108.87,1274.0,97.9814,97.9904,97.9724,97.9904,1274.0
2019-07-18 14:35:00,108.9,108.93,108.9,108.91,516.0,98.0174,98.0445,98.0174,98.0264,516.0
2019-07-18 14:40:00,108.92,108.98,108.91,108.95,2317.0,98.0355,98.0895,98.0264,98.0625,2317.0
2019-07-18 14:45:00,108.94,108.98,108.94,108.95,5380.0,98.0535,98.0895,98.0535,98.0625,5380.0
2019-07-18 14:50:00,108.92,108.94,108.92,108.93,541.0,98.0355,98.0535,98.0355,98.0445,541.0
2019-07-18 14:55:00,108.96,109.0,108.96,108.99,2810.0,98.0715,98.1075,98.0715,98.0985,2810.0
2019-07-18 15:00:00,109.0,109.11,108.98,109.07,13234.0,98.1075,98.2065,98.0895,98.1705,13234.0
2019-07-18 15:05:00,109.05,109.05,108.99,109.04,2998.0,98.1525,98.1525,98.0985,98.1435,2998.0
2019-07-18 15:10:00,109.01,109.02,108.96,108.99,5525.0,98.1165,98.1255,98.0715,98.0985,5525.0
2019-07-18 15:15:00,109.03,109.03,108.94,108.95,1461.0,98.1345,98.1345,98.0535,98.0625,1461.0
2019-07-18 15:20:00,108.96,108.96,108.92,108.92,2454.0,98.0715,98.0715,98.0355,98.0355,2454.0
2019-07-18 15:25:00,108.9,108.94,108.84,108.93,3177.0,98.0174,98.0535,97.9634,98.0445,3177.0
2019-07-18 15:30:00,108.91,108.94,108.88,108.93,4653.0,98.0264,98.0535,97.9994,98.0445,4653.0
2019-07-18 15:35:00,108.94,108.96,108.92,108.96,2461.0,98.0535,98.0715,98.0355,98.0715,2461.0
2019-07-18 15:40:00,108.96,108.97,108.93,108.93,2187.0,98.0715,98.0805,98.0445,98.0445,2187.0
2019-07-18 15:45:00,108.93,108.93,108.85,108.86,3562.0,98.0445,98.0445,97.9724,97.9814,3562.0
2019-07-18 15:50:00,108.87,108.89,108.82,108.85,3287.0,97.9904,98.0084,97.9454,97.9724,3287.0
2019-07-18 15:55:00,108.86,108.95,108.86,108.94,21555.0,97.9814,98.0625,97.9814,98.0535,21555.0
2019-07-19 09:30:00,109.27,109.27,109.22,109.22,12192.0,98.3505,98.3505,98.3055,98.3055,12192.0
2019-07-19 09:35:00,109.19,109.27,109.19,109.21,2030.0,98.2785,98.3505,98.2785,98.2965,2030.0
2019-07-19 09:40:00,109.38,109.41,109.34,109.36,3561.0,98.4495,98.4765,98.4135,98.4315,3561.0
2019-07-19 09:45:00,109.3,109.31,109.26,109.27,2035.0,98.3775,98.3865,98.3415,98.3505,2035.0
2019-07-19 09:50:00,109.25,109.28,109.18,109.18,16354.0,98.3325,98.3595,98.2695,98.2695,16354.0
2019-07-19 09:55:00,109.18,109.18,109.15,109.15,1205.0,98.2695,98.2695,98.2425,98.2425,1205.0
2019-07-19 10:00:00,109.23,109.24,109.19,109.2,1510.0,98.3145,98.3235,98.2785,98.2875,1510.0
2019-07-19 10:05:00,109.22,109.22,109.12,109.12,842.0,98.3055,98.3055,98.2155,98.2155,842.0
2019-07-19 10:10:00,109.12,109.16,109.09,109.12,3394.0,98.2155,98.2515,98.1885,98.2155,3394.0
2019-07-19 10:15:00,109.15,109.25,109.15,109.25,392.0,98.2425,98.3325,98.2425,98.3325,392.0
2019-07-19 10:20:00,109.27,109.27,109.2,109.22,1436.0,98.3505,98.3505,98.2875,98.3055,1436.0
2019-07-19 10:25:00,109.2,109.2,109.12,109.13,665.0,98.2875,98.2875,98.2155,98.2245,665.0
2019-07-19 10:30:00,109.22,109.22,109.2,109.21,660.0,98.3055,98.3055,98.2875,98.2965,660.0
2019-07-19 10:35:00,109.13,109.15,109.1,109.15,937.0,98.2245,98.2425,98.1975,98.2425,937.0
2019-07-19 10:40:00,109.15,109.15,109.08,109.08,3917.0,98.2425,98.2425,98.1795,98.1795,3917.0
2019-07-19 10:45:00,109.11,109.11,109.0,109.01,10287.0,98.2065,98.2065,98.1075,98.1165,10287.0
2019-07-19 10:50:00,109.02,109.03,108.99,109.0,2051.0,98.1255,98.1345,98.0985,98.1075,2051.0
2019-07-19 10:55:00,109.0,109.08,108.98,109.06,2623.0,98.1075,98.1795,98.0895,98.1615,2623.0
2019-07-19 11:00:00,109.07,109.07,109.02,109.04,1200.0,98.1705,98.1705,98.1255,98.1435,1200.0
2019-07-19 11:05:00,109.06,109.09,109.05,109.07,4202.0,98.1615,98.1885,98.1525,98.1705,4202.0
2019-07-19 11:10:00,109.09,109.13,109.07,109.12,1588.0,98.1885,98.2245,98.1705,98.2155,1588.0
2019-07-19 11:15:00,109.13,109.13,109.08,109.08,7671.0,98.2245,98.2245,98.1795,98.1795,7671.0
2019-07-19 11:20:00,109.11,109.11,109.06,109.09,5428.0,98.2065,98.2065,98.1615,98.1885,5428.0
2019-07-19 11:25:00,109.07,109.07,109.03,109.04,1935.0,98.1705,98.1705,98.1345,98.1435,1935.0
2019-07-19 11:30:00,109.04,109.08,109.04,109.05,810.0,98.1435,98.1795,98.1435,98.1525,810.0
2019-07-19 11:35:00,109.01,109.02,108.97,108.97,5358.0,98.1165,98.1255,98.0805,98.0805,5358.0
2019-07-19 11:40:00,108.9,108.92,108.85,108.9,1041.0,98.0174,98.0355,97.9724,98.0174,1041.0
2019-07-19 11:45:00,108.87,108.88,108.85,108.85,385.0,97.9904,97.9994,97.9724,97.9724,385.0
2019-07-19 11:50:00,108.92,108.92,108.87,108.92,1154.0,98.0355,98.0355,97.9904,98.0355,1154.0
2019-07-19 11:55:00,108.92,108.93,108.91,108.93,840.0,98.0355,98.0445,98.0264,98.0445,840.0
2019-07-19 12:00:00,108.99,109.02,108.98,109.02,2359.0,98.0985,98.1255,98.0895,98.1255,2359.0
2019-07-19 12:05:00,109.02,109.09,109.02,109.09,3805.0,98.1255,98.1885,98.1255,98.1885,3805.0
2019-07-19 12:10:00,109.09,109.12,109.08,109.12,1170.0,98.1885,98.2155,98.1795,98.2155,1170.0
2019-07-19 12:15:00,109.1,109.12,109.09,109.1,1115.0,98.1975,98.2155,98.1885,98.1975,1115.0
2019-07-19 12:20:00,109.09,109.09,109.03,109.04,618.0,98.1885,98.1885,98.1345,98.1435,618.0
2019-07-19 12:25:00,109.07,109.12,109.07,109.12,1537.0,98.1705,98.2155,98.1705,98.2155,1537.0
2019-07-19 12:30:00,109.11,109.12,109.11,109.11,100.0,98.2065,98.2155,98.2065,98.2065,100.0
2019-07-19 12:35:00,109.11,109.14,109.09,109.14,702.0,98.2065,98.2335,98.1885,98.2335,702.0
2019-07-19 12:40:00,109.13,109.14,109.1,109.11,3191.0,98.2245,98.2335,98.1975,98.2065,3191.0
2019-07-19 12:45:00,109.11,109.13,109.09,109.12,2826.0,98.2065,98.2245,98.1885,98.2155,2826.0
2019-07-19 12:50:00,109.17,109.17,109.14,109.15,2215.0,98.2605,98.2605,98.2335,98.2425,2215.0
2019-07-19 12:55:00,109.16,109.16,109.15,109.16,535.0,98.2515,98.2515,98.2425,98.2515,535.0
2019-07-19 13:00:00,109.15,109.16,109.1,109.1,691.0,98.2425,98.2515,98.1975,98.1975,691.0
2019-07-19 13:05:00,109.12,109.15,109.11,109.13,12215.0,98.2155,98.2425,98.2065,98.2245,12215.0
2019-07-19 13:10:00,109.16,109.16,109.13,109.14,2078.0,98.2515,98.2515,98.2245,98.2335,2078.0
2019-07-19 13:15:00,109.13,109.14,109.13,109.13,653.0,98.2245,98.2335,98.2245,98.2245,653.0
2019-07-19 13:20:00,109.12,109.14,109.11,109.13,748.0,98.2155,98.2335,98.2065,98.2245,748.0
2019-07-19 13:25:00,109.14,109.15,109.12,109.12,3970.0,98.2335,98.2425,98.2155,98.2155,3970.0
2019-07-19 13:30:00,109.1,109.15,109.09,109.13,1950.0,98.1975,98.2425,98.1885,98.2245,1950.0
2019-07-19 13:35:00,109.09,109.12,109.06,109.07,713.0,98.1885,98.2155,98.1615,98.1705,713.0
2019-07-19 13:40:00,109.07,109.1,109.06,109.09,1501.0,98.1705,98.1975,98.1615,98.1885,1501.0
2019-07-19 13:45:00,109.07,109.11,109.07,109.11,506.0,98.1705,98.2065,98.1705,98.2065,506.0
2019-07-19 13:50:00,109.13,109.16,109.12,109.14,4019.0,98.2245,98.2515,98.2155,98.2335,4019.0
2019-07-19 13:55:00,109.1,109.11,109.1,109.11,600.0,98.1975,98.2065,98.1975,98.2065,600.0
2019-07-19 14:00:00,109.14,109.2,109.13,109.16,1567.0,98.2335,98.2875,98.2245,98.2515,1567.0
2019-07-19 14:05:00,109.15,109.15,109.07,109.07,43638.0,98.2425,98.2425,98.1705,98.1705,43638.0
2019-07-19 14:10:00,109.0,109.07,108.96,108.99,4420.0,98.1075,98.1705,98.0715,98.0985,4420.0
2019-07-19 14:15:00,109.02,109.02,108.94,109.0,2880.0,98.1255,98.1255,98.0535,98.1075,2880.0
2019-07-19 14:20:00,109.01,109.03,108.98,108.98,3192.0,98.1165,98.1345,98.0895,98.0895,3192.0
2019-07-19 14:25:00,108.96,108.97,108.88,108.9,6163.0,98.0715,98.0805,97.9994,98.0174,6163.0
2019-07-19 14:30:00,108.9,108.98,108.86,108.86,2490.0,98.0174,98.0895,97.9814,97.9814,2490.0
2019-07-19 14:35:00,108.86,108.87,108.78,108.84,4393.0,97.9814,97.9904,97.9094,97.9634,4393.0
2019-07-19 14:40:00,108.86,108.87,108.86,108.87,233.0,97.9814,97.9904,97.9814,97.9904,233.0
2019-07-19 14:45:00,108.85,108.88,108.82,108.87,4029.0,97.9724,97.9994,97.9454,97.9904,4029.0
2019-07-19 14:50:00,108.88,108.92,108.88,108.89,1539.0,97.9994,98.0355,97.9994,98.0084,1539.0
2019-07-19 14:55:00,108.83,108.92,108.82,108.92,957.0,97.9544,98.0355,97.9454,98.0355,957.0
2019-07-19 15:00:00,108.86,108.87,108.79,108.8,651.0,97.9814,97.9904,97.9184,97.9274,651.0
2019-07-19 15:05:00,108.72,108.76,108.71,108.75,3328.0,97.8554,97.8914,97.8464,97.8824,3328.0
2019-07-19 15:10:00,108.77,108.78,108.7,108.73,1201.0,97.9004,97.9094,97.8374,97.8644,1201.0
2019-07-19 15:15:00,108.74,108.76,108.66,108.66,2624.0,97.8734,97.8914,97.8014,97.8014,2624.0
2019-07-19 15:20:00,108.64,108.64,108.56,108.62,4666.0,97.7834,97.7834,97.7114,97.7654,4666.0
2019-07-19 15:25:00,108.74,108.74,108.7,108.7,2190.0,97.8734,97.8734,97.8374,97.8374,2190.0
2019-07-19 15:30:00,108.72,108.76,108.7,108.73,8972.0,97.8554,97.8914,97.8374,97.8644,8972.0
2019-07-19 15:35:00,108.72,108.75,108.72,108.75,69272.0,97.8554,97.8824,97.8554,97.8824,69272.0
2019-07-19 15:40:00,108.75,108.88,108.73,108.88,5722.0,97.8824,97.9994,97.8644,97.9994,5722.0
2019-07-19 15:45:00,108.85,108.85,108.61,108.63,7938.0,97.9724,97.9724,97.7564,97.7744,7938.0
2019-07-19 15:50:00,108.63,108.69,108.62,108.69,3773.0,97.7744,97.8284,97.7654,97.8284,3773.0
2019-07-19 15:55:00,108.68,108.69,108.44,108.47,30688.0,97.8194,97.8284,97.6034,97.6304,30688.0
2019-07-22 09:30:00,108.65,108.8,108.62,108.73,15766.0,97.7924,97.9274,97.7654,97.8644,15766.0
2019-07-22 09:35:00,108.58,108.67,108.58,108.67,1647.0,97.7294,97.8104,97.7294,97.8104,1647.0
2019-07-22 09:40:00,108.73,108.73,108.71,108.71,10240.0,97.8644,97.8644,97.8464,97.8464,10240.0
2019-07-22 09:45:00,108.73,108.8,108.72,108.8,872.0,97.8644,97.9274,97.8554,97.9274,872.0
2019-07-22 09:50:00,108.8,108.82,108.8,108.82,1174.0,97.9274,97.9454,97.9274,97.9454,1174.0
2019-07-22 09:55:00,108.81,108.82,108.74,108.77,1824.0,97.9364,97.9454,97.8734,97.9004,1824.0
2019-07-22 10:00:00,108.74,108.74,108.72,108.73,849.0,97.8734,97.8734,97.8554,97.8644,849.0
2019-07-22 10:05:00,108.69,108.71,108.68,108.7,2150.0,97.8284,97.8464,97.8194,97.8374,2150.0
2019-07-22 10:10:00,108.66,108.69,108.61,108.63,602.0,97.8014,97.8284,97.7564,97.7744,602.0
2019-07-22 10:15:00,108.64,108.64,108.61,108.61,1632.0,97.7834,97.7834,97.7564,97.7564,1632.0
2019-07-22 10:20:00,108.6,108.61,108.6,108.6,399.0,97.7474,97.7564,97.7474,97.7474,399.0
2019-07-22 10:25:00,108.57,108.62,108.56,108.62,4950.0,97.7204,97.7654,97.7114,97.7654,4950.0
2019-07-22 10:30:00,108.65,108.68,108.6,108.61,2265.0,97.7924,97.8194,97.7474,97.7564,2265.0
2019-07-22 10:35:00,108.53,108.63,108.53,108.6,2628.0,97.6844,97.7744,97.6844,97.7474,2628.0
2019-07-22 10:40:00,108.57,108.58,108.42,108.42,6661.0,97.7204,97.7294,97.5854,97.5854,6661.0
2019-07-22 10:45:00,108.43,108.43,108.37,108.39,1867.0,97.5944,97.5944,97.5404,97.5584,1867.0
2019-07-22 10:50:00,108.39,108.39,108.35,108.37,1265.0,97.5584,97.5584,97.5224,97.5404,1265.0
2019-07-22 10:55:00,108.37,108.42,108.36,108.4,1625.0,97.5404,97.5854,97.5314,97.5674,1625.0
2019-07-22 11:00:00,108.42,108.44,108.41,108.41,500.0,97.5854,97.6034,97.5764,97.5764,500.0
2019-07-22 11:05:00,108.44,108.47,108.4,108.4,17329.0,97.6034,97.6304,97.5674,97.5674,17329.0
2019-07-22 11:10:00,108.4,108.4,108.36,108.4,5655.0,97.5674,97.5674,97.5314,97.5674,5655.0
2019-07-22 11:15:00,108.37,108.39,108.33,108.38,8110.0,97.5404,97.5584,97.5044,97.5494,8110.0
2019-07-22 11:20:00,108.36,108.37,108.35,108.37,2706.0,97.5314,97.5404,97.5224,97.5404,2706.0
2019-07-22 11:25:00,108.37,108.39,108.36,108.39,997.0,97.5404,97.5584,97.5314,97.5584,997.0
2019-07-22 11:30:00,108.42,108.42,108.37,108.42,2049.0,97.5854,97.5854,97.5404,97.5854,2049.0
2019-07-22 11:35:00,108.45,108.58,108.45,108.58,15779.0,97.6124,97.7294,97.6124,97.7294,15779.0
2019-07-22 11:40:00,108.57,108.57,108.54,108.56,4845.0,97.7204,97.7204,97.6934,97.7114,4845.0
2019-07-22 11:45:00,108.53,108.56,108.53,108.55,3196.0,97.6844,97.7114,97.6844,97.7024,3196.0
2019-07-22 11:50:00,108.54,108.57,108.54,108.56,7100.0,97.6934,97.7204,97.6934,97.7114,7100.0
2019-07-22 11:55:00,108.59,108.59,108.58,108.58,200.0,97.7384,97.7384,97.7294,97.7294,200.0
2019-07-22 12:00:00,108.58,108.58,108.5,108.5,2800.0,97.7294,97.7294,97.6574,97.6574,2800.0
2019-07-22 12:05:00,108.53,108.53,108.46,108.48,5100.0,97.6844,97.6844,97.6214,97.6394,5100.0
2019-07-22 12:10:00,108.49,108.52,108.48,108.51,6011.0,97.6484,97.6754,97.6394,97.6664,6011.0
2019-07-22 12:15:00,108.52,108.59,108.51,108.56,2516.0,97.6754,97.7384,97.6664,97.7114,2516.0
2019-07-22 12:20:00,108.58,108.6,108.58,108.59,1161.0,97.7294,97.7474,97.7294,97.7384,1161.0
2019-07-22 12:25:00,108.63,108.63,108.59,108.61,6041.0,97.7744,97.7744,97.7384,97.7564,6041.0
2019-07-22 12:30:00,108.61,108.61,108.59,108.59,2431.0,97.7564,97.7564,97.7384,97.7384,2431.0
2019-07-22 12:35:00,108.62,108.64,108.61,108.61,3719.0,97.7654,97.7834,97.7564,97.7564,3719.0
2019-07-22 12:40:00,108.59,108.66,108.58,108.66,2053.0,97.7384,97.8014,97.7294,97.8014,2053.0
2019-07-22 12:45:00,108.65,108.66,108.62,108.64,2495.0,97.7924,97.8014,97.7654,97.7834,2495.0
2019-07-22 12:50:00,108.63,108.68,108.63,108.68,3252.0,97.7744,97.8194,97.7744,97.8194,3252.0
2019-07-22 12:55:00,108.68,108.74,108.67,108.71,10410.0,97.8194,97.8734,97.8104,97.8464,10410.0
2019-07-22 13:00:00,108.72,108.73,108.63,108.65,9493.0,97.8554,97.8644,97.7744,97.7924,9493.0
2019-07-22 13:05:00,108.66,108.68,108.65,108.67,601.0,97.8014,97.8194,97.7924,97.8104,601.0
2019-07-22 13:10:00,108.66,108.71,108.66,108.69,2655.0,97.8014,97.8464,97.8014,97.8284,2655.0
2019-07-22 13:15:00,108.69,108.71,108.67,108.68,2169.0,97.8284,97.8464,97.8104,97.8194,2169.0
2019-07-22 13:20:00,108.67,108.68,108.64,108.66,1533.0,97.8104,97.8194,97.7834,97.8014,1533.0
2019-07-22 13:25:00,108.68,108.68,108.62,108.65,8998.0,97.8194,97.8194,97.7654,97.7924,8998.0
2019-07-22 13:30:00,108.64,108.69,108.64,108.66,2857.0,97.7834,97.8284,97.7834,97.8014,2857.0
2019-07-22 13:35:00,108.67,108.69,108.65,108.69,5260.0,97.8104,97.8284,97.7924,97.8284,5260.0
2019-07-22 13:40:00,108.69,108.7,108.68,108.7,941.0,97.8284,97.8374,97.8194,97.8374,941.0
2019-07-22 13:45:00,108.72,108.72,108.68,108.68,1434.0,97.8554,97.8554,97.8194,97.8194,1434.0
2019-07-22 13:50:00,108.68,108.68,108.66,108.67,565.0,97.8194,97.8194,97.8014,97.8104,565.0
2019-07-22 13:55:00,108.67,108.69,108.67,108.68,1540.0,97.8104,97.8284,97.8104,97.8194,1540.0
2019-07-22 14:00:00,108.69,108.7,108.67,108.68,1631.0,97.8284,97.8374,97.8104,97.8194,1631.0
2019-07-22 14:05:00,108.68,108.68,108.63,108.63,660.0,97.8194,97.8194,97.7744,97.7744,660.0
2019-07-22 14:10:00,108.63,108.68,108.61,108.65,3563.0,97.7744,97.8194,97.7564,97.7924,3563.0
2019-07-22 14:15:00,108.67,108.68,108.63,108.64,2765.0,97.8104,97.8194,97.7744,97.7834,2765.0
2019-07-22 14:20:00,108.62,108.64,108.61,108.62,7712.0,97.7654,97.7834,97.7564,97.7654,7712.0
2019-07-22 14:25:00,108.62,108.62,108.6,108.6,1722.0,97.7654,97.7654,97.7474,97.7474,1722.0
2019-07-22 14:30:00,108.6,108.61,108.55,108.61,2560.0,97.7474,97.7564,97.7024,97.7564,2560.0
2019-07-22 14:35:00,108.57,108.59,108.54,108.56,7488.0,97.7204,97.7384,97.6934,97.7114,7488.0
2019-07-22 14:40:00,108.54,108.55,108.53,108.53,7100.0,97.6934,97.7024,97.6844,97.6844,7100.0
2019-07-22 14:45:00,108.53,108.53,108.51,108.52,5031.0,97.6844,97.6844,97.6664,97.6754,5031.0
2019-07-22 14:50:00,108.53,108.55,108.53,108.53,4591.0,97.6844,97.7024,97.6844,97.6844,4591.0
2019-07-22 14:55:00,108.54,108.56,108.53,108.55,1016.0,97.6934,97.7114,97.6844,97.7024,1016.0
2019-07-22 15:00:00,108.58,108.73,108.58,108.68,11612.0,97.7294,97.8644,97.7294,97.8194,11612.0
2019-07-22 15:05:00,108.68,108.71,108.63,108.63,6633.0,97.8194,97.8464,97.7744,97.7744,6633.0
2019-07-22 15:10:00,108.62,108.62,108.59,108.6,792.0,97.7654,97.7654,97.7384,97.7474,792.0
2019-07-22 15:15:00,108.61,108.64,108.57,108.58,2073.0,97.7564,97.7834,97.7204,97.7294,2073.0
2019-07-22 15:20:00,108.59,108.59,108.49,108.52,5644.0,97.7384,97.7384,97.6484,97.6754,5644.0
2019-07-22 15:25:00,108.54,108.58,108.53,108.58,4747.0,97.6934,97.7294,97.6844,97.7294,4747.0
2019-07-22 15:30:00,108.58,108.58,108.47,108.47,6187.0,97.7294,97.7294,97.6304,97.6304,6187.0
2019-07-22 15:35:00,108.48,108.49,108.45,108.46,5302.0,97.6394,97.6484,97.6124,97.6214,5302.0
2019-07-22 15:40:00,108.45,108.49,108.44,108.47,29663.0,97.6124,97.6484,97.6034,97.6304,29663.0
2019-07-22 15:45:00,108.47,108.51,108.46,108.49,4239.0,97.6304,97.6664,97.6214,97.6484,4239.0
2019-07-22 15:50:00,108.5,108.53,108.46,108.51,19125.0,97.6574,97.6844,97.6214,97.6664,19125.0
2019-07-22 15:55:00,108.5,108.5,108.46,108.5,5448.0,97.6574,97.6574,97.6214,97.6574,5448.0
2019-07-23 09:30:00,108.83,108.88,108.77,108.85,10247.0,97.9544,97.9994,97.9004,97.9724,10247.0
2019-07-23 09:35:00,108.86,108.87,108.74,108.74,8656.0,97.9814,97.9904,97.8734,97.8734,8656.0
2019-07-23 09:40:00,108.83,108.9,108.81,108.9,1000.0,97.9544,98.0174,97.9364,98.0174,1000.0
2019-07-23 09:45:00,108.9,108.91,108.79,108.82,5078.0,98.0174,98.0264,97.9184,97.9454,5078.0
2019-07-23 09:50:00,108.86,108.86,108.85,108.85,1100.0,97.9814,97.9814,97.9724,97.9724,1100.0
2019-07-23 09:55:00,108.84,108.85,108.8,108.82,4914.0,97.9634,97.9724,97.9274,97.9454,4914.0
2019-07-23 10:00:00,108.8,108.85,108.8,108.84,1330.0,97.9274,97.9724,97.9274,97.9634,1330.0
2019-07-23 10:05:00,108.83,108.85,108.76,108.76,2993.0,97.9544,97.9724,97.8914,97.8914,2993.0
2019-07-23 10:10:00,108.75,108.81,108.75,108.79,1241.0,97.8824,97.9364,97.8824,97.9184,1241.0
2019-07-23 10:15:00,108.78,108.79,108.75,108.76,2922.0,97.9094,97.9184,97.8824,97.8914,2922.0
2019-07-23 10:20:00,108.73,108.76,108.71,108.75,1498.0,97.8644,97.8914,97.8464,97.8824,1498.0
2019-07-23 10:25:00,108.77,108.78,108.75,108.75,945.0,97.9004,97.9094,97.8824,97.8824,945.0
2019-07-23 10:30:00,108.76,108.8,108.75,108.8,636.0,97.8914,97.9274,97.8824,97.9274,636.0
2019-07-23 10:35:00,108.83,108.86,108.81,108.83,2414.0,97.9544,97.9814,97.9364,97.9544,2414.0
2019-07-23 10:40:00,108.85,108.88,108.85,108.85,30959.0,97.9724,97.9994,97.9724,97.9724,30959.0
2019-07-23 10:45:00,108.83,108.86,108.82,108.84,3767.0,97.9544,97.9814,97.9454,97.9634,3767.0
2019-07-23 10:50:00,108.83,108.85,108.81,108.82,5493.0,97.9544,97.9724,97.9364,97.9454,5493.0
2019-07-23 10:55:00,108.83,108.89,108.8,108.86,6523.0,97.9544,98.0084,97.9274,97.9814,6523.0
2019-07-23 11:00:00,108.84,108.85,108.76,108.76,16629.0,97.9634,97.9724,97.8914,97.8914,16629.0
2019-07-23 11:05:00,108.75,108.77,108.72,108.75,4386.0,97.8824,97.9004,97.8554,97.8824,4386.0
2019-07-23 11:10:00,108.75,108.79,108.74,108.79,1593.0,97.8824,97.9184,97.8734,97.9184,1593.0
2019-07-23 11:15:00,108.83,108.87,108.82,108.86,5889.0,97.9544,97.9904,97.9454,97.9814,5889.0
2019-07-23 11:20:00,108.86,108.93,108.85,108.92,4045.0,97.9814,98.0445,97.9724,98.0355,4045.0
2019-07-23 11:25:00,108.9,108.9,108.82,108.84,2821.0,98.0174,98.0174,97.9454,97.9634,2821.0
2019-07-23 11:30:00,108.82,108.82,108.75,108.75,6206.0,97.9454,97.9454,97.8824,97.8824,6206.0
2019-07-23 11:35:00,108.77,108.83,108.75,108.83,3446.0,97.9004,97.9544,97.8824,97.9544,3446.0
2019-07-23 11:40:00,108.81,108.82,108.77,108.81,4097.0,97.9364,97.9454,97.9004,97.9364,4097.0
2019-07-23 11:45:00,108.82,108.82,108.78,108.8,1466.0,97.9454,97.9454,97.9094,97.9274,1466.0
2019-07-23 11:50:00,108.84,108.86,108.82,108.86,2435.0,97.9634,97.9814,97.9454,97.9814,2435.0
2019-07-23 11:55:00,108.84,108.87,108.8,108.86,2082.0,97.9634,97.9904,97.9274,97.9814,2082.0
2019-07-23 12:00:00,108.85,108.89,108.84,108.88,8847.0,97.9724,98.0084,97.9634,97.9994,8847.0
2019-07-23 12:05:00,108.88,108.9,108.86,108.9,1471.0,97.9994,98.0174,97.9814,98.0174,1471.0
2019-07-23 12:10:00,108.9,108.93,108.9,108.93,2006.0,98.0174,98.0445,98.0174,98.0445,2006.0
2019-07-23 12:15:00,108.94,108.95,108.9,108.95,10828.0,98.0535,98.0625,98.0174,98.0625,10828.0
2019-07-23 12:20:00,108.96,109.0,108.96,108.98,13514.0,98.0715,98.1075,98.0715,98.0895,13514.0
2019-07-23 12:25:00,108.98,108.98,108.91,108.93,3380.0,98.0895,98.0895,98.0264,98.0445,3380.0
2019-07-23 12:30:00,108.91,108.98,108.89,108.98,1702.0,98.0264,98.0895,98.0084,98.0895,1702.0
2019-07-23 12:35:00,108.98,109.01,108.97,108.99,2314.0,98.0895,98.1165,98.0805,98.0985,2314.0
2019-07-23 12:40:00,108.99,109.01,108.96,109.0,2389.0,98.0985,98.1165,98.0715,98.1075,2389.0
2019-07-23 12:45:00,109.0,109.01,109.0,109.01,393.0,98.1075,98.1165,98.1075,98.1165,393.0
2019-07-23 12:50:00,109.01,109.01,108.99,108.99,400.0,98.1165,98.1165,98.0985,98.0985,400.0
2019-07-23 12:55:00,109.01,109.02,109.01,109.01,581.0,98.1165,98.1255,98.1165,98.1165,581.0
2019-07-23 13:00:00,109.03,109.03,109.0,109.0,3116.0,98.1345,98.1345,98.1075,98.1075,3116.0
2019-07-23 13:05:00,109.01,109.02,108.98,109.0,6391.0,98.1165,98.1255,98.0895,98.1075,6391.0
2019-07-23 13:10:00,108.99,109.01,108.97,108.98,2251.0,98.0985,98.1165,98.0805,98.0895,2251.0
2019-07-23 13:15:00,108.98,109.0,108.97,108.99,1585.0,98.0895,98.1075,98.0805,98.0985,1585.0
2019-07-23 13:20:00,109.02,109.04,109.01,109.04,2151.0,98.1255,98.1435,98.1165,98.1435,2151.0
2019-07-23 13:25:00,109.05,109.05,108.99,109.0,2775.0,98.1525,98.1525,98.0985,98.1075,2775.0
2019-07-23 13:30:00,109.02,109.06,109.02,109.02,6951.0,98.1255,98.1615,98.1255,98.1255,6951.0
2019-07-23 13:35:00,109.03,109.03,109.01,109.03,1820.0,98.1345,98.1345,98.1165,98.1345,1820.0
2019-07-23 13:40:00,109.04,109.28,109.02,109.21,13699.0,98.1435,98.3595,98.1255,98.2965,13699.0
2019-07-23 13:45:00,109.22,109.23,109.16,109.17,9296.0,98.3055,98.3145,98.2515,98.2605,9296.0
2019-07-23 13:50:00,109.17,109.19,109.14,109.17,3370.0,98.2605,98.2785,98.2335,98.2605,3370.0
2019-07-23 13:55:00,109.19,109.34,109.19,109.31,9428.0,98.2785,98.4135,98.2785,98.3865,9428.0
2019-07-23 14:00:00,109.33,109.33,109.24,109.26,1140.0,98.4045,98.4045,98.3235,98.3415,1140.0
2019-07-23 14:05:00,109.28,109.28,109.24,109.25,1007.0,98.3595,98.3595,98.3235,98.3325,1007.0
2019-07-23 14:10:00,109.21,109.26,109.21,109.25,4202.0,98.2965,98.3415,98.2965,98.3325,4202.0
2019-07-23 14:15:00,109.27,109.29,109.26,109.28,1349.0,98.3505,98.3685,98.3415,98.3595,1349.0
2019-07-23 14:20:00,109.28,109.29,109.26,109.27,2728.0,98.3595,98.3685,98.3415,98.3505,2728.0
2019-07-23 14:25:00,109.28,109.28,109.25,109.25,1530.0,98.3595,98.3595,98.3325,98.3325,1530.0
2019-07-23 14:30:00,109.26,109.27,109.25,109.26,341.0,98.3415,98.3505,98.3325,98.3415,341.0
2019-07-23 14:35:00,109.26,109.28,109.24,109.25,8777.0,98.3415,98.3595,98.3235,98.3325,8777.0
2019-07-23 14:40:00,109.25,109.31,109.25,109.3,2318.0,98.3325,98.3865,98.3325,98.3775,2318.0
2019-07-23 14:45:00,109.31,109.35,109.3,109.34,8977.0,98.3865,98.4225,98.3775,98.4135,8977.0
2019-07-23 14:50:00,109.34,109.39,109.34,109.37,2204.0,98.4135,98.4585,98.4135,98.4405,2204.0
2019-07-23 14:55:00,109.37,109.38,109.36,109.38,3605.0,98.4405,98.4495,98.4315,98.4495,3605.0
2019-07-23 15:00:00,109.39,109.4,109.34,109.35,1994.0,98.4585,98.4675,98.4135,98.4225,1994.0
2019-07-23 15:05:00,109.34,109.4,109.34,109.4,2367.0,98.4135,98.4675,98.4135,98.4675,2367.0
2019-07-23 15:10:00,109.4,109.4,109.38,109.4,2977.0,98.4675,98.4675,98.4495,98.4675,2977.0
2019-07-23 15:15:00,109.38,109.39,109.34,109.37,2402.0,98.4495,98.4585,98.4135,98.4405,2402.0
2019-07-23 15:20:00,109.37,109.4,109.36,109.39,1951.0,98.4405,98.4675,98.4315,98.4585,1951.0
2019-07-23 15:25:00,109.41,109.43,109.37,109.37,2276.0,98.4765,98.4945,98.4405,98.4405,2276.0
2019-07-23 15:30:00,109.41,109.47,109.4,109.46,6000.0,98.4765,98.5305,98.4675,98.5215,6000.0
2019-07-23 15:35:00,109.46,109.46,109.43,109.46,1881.0,98.5215,98.5215,98.4945,98.5215,1881.0
2019-07-23 15:40:00,109.46,109.48,109.43,109.43,5362.0,98.5215,98.5395,98.4945,98.4945,5362.0
2019-07-23 15:45:00,109.45,109.45,109.4,109.41,16172.0,98.5125,98.5125,98.4675,98.4765,16172.0
2019-07-23 15:50:00,109.41,109.46,109.41,109.46,8318.0,98.4765,98.5215,98.4765,98.5215,8318.0
2019-07-23 15:55:00,109.47,109.47,109.42,109.45,5047.0,98.5305,98.5305,98.4855,98.5125,5047.0
2019-07-24 09:30:00,109.34,109.34,109.18,109.33,7860.0,98.4135,98.4135,98.2695,98.4045,7860.0
2019-07-24 09:35:00,109.33,109.54,109.33,109.54,5055.0,98.4045,98.5935,98.4045,98.5935,5055.0
2019-07-24 09:40:00,109.58,109.6,109.58,109.6,489.0,98.6295,98.6475,98.6295,98.6475,489.0
2019-07-24 09:45:00,109.61,109.69,109.6,109.69,1440.0,98.6565,98.7285,98.6475,98.7285,1440.0
2019-07-24 09:50:00,109.67,109.72,109.67,109.72,273.0,98.7105,98.7555,98.7105,98.7555,273.0
2019-07-24 09:55:00,109.73,109.74,109.57,109.6,9162.0,98.7645,98.7735,98.6205,98.6475,9162.0
2019-07-24 10:00:00,109.59,109.6,109.57,109.59,911.0,98.6385,98.6475,98.6205,98.6385,911.0
2019-07-24 10:05:00,109.62,109.65,109.61,109.64,1263.0,98.6655,98.6925,98.6565,98.6835,1263.0
2019-07-24 10:10:00,109.67,109.67,109.65,109.65,4777.0,98.7105,98.7105,98.6925,98.6925,4777.0
2019-07-24 10:15:00,109.67,109.67,109.61,109.67,2624.0,98.7105,98.7105,98.6565,98.7105,2624.0
2019-07-24 10:20:00,109.67,109.67,109.65,109.65,5210.0,98.7105,98.7105,98.6925,98.6925,5210.0
2019-07-24 10:25:00,109.64,109.66,109.63,109.64,6181.0,98.6835,98.7015,98.6745,98.6835,6181.0
2019-07-24 10:30:00,109.67,109.75,109.67,109.71,6146.0,98.7105,98.7825,98.7105,98.7465,6146.0
2019-07-24 10:35:00,109.72,109.79,109.71,109.79,1813.0,98.7555,98.8185,98.7465,98.8185,1813.0
2019-07-24 10:40:00,109.8,109.8,109.74,109.76,2848.0,98.8275,98.8275,98.7735,98.7915,2848.0
2019-07-24 10:45:00,109.75,109.75,109.7,109.71,2635.0,98.7825,98.7825,98.7375,98.7465,2635.0
2019-07-24 10:50:00,109.69,109.7,109.63,109.67,1793.0,98.7285,98.7375,98.6745,98.7105,1793.0
2019-07-24 10:55:00,109.67,109.73,109.66,109.73,2559.0,98.7105,98.7645,98.7015,98.7645,2559.0
2019-07-24 11:00:00,109.71,109.74,109.59,109.63,2395.0,98.7465,98.7735,98.6385,98.6745,2395.0
2019-07-24 11:05:00,109.6,109.63,109.59,109.63,6078.0,98.6475,98.6745,98.6385,98.6745,6078.0
2019-07-24 11:10:00,109.69,109.69,109.61,109.63,5139.0,98.7285,98.7285,98.6565,98.6745,5139.0
2019-07-24 11:15:00,109.66,109.68,109.62,109.62,1572.0,98.7015,98.7195,98.6655,98.6655,1572.0
2019-07-24 11:20:00,109.63,109.63,109.55,109.58,1393.0,98.6745,98.6745,98.6025,98.6295,1393.0
2019-07-24 11:25:00,109.58,109.61,109.58,109.61,1528.0,98.6295,98.6565,98.6295,98.6565,1528.0
2019-07-24 11:30:00,109.62,109.62,109.56,109.59,2855.0,98.6655,98.6655,98.6115,98.6385,2855.0
2019-07-24 11:35:00,109.6,109.69,109.6,109.69,4002.0,98.6475,98.7285,98.6475,98.7285,4002.0
2019-07-24 11:40:00,109.68,109.69,109.6,109.63,3004.0,98.7195,98.7285,98.6475,98.6745,3004.0
2019-07-24 11:45:00,109.65,109.66,109.64,109.66,1000.0,98.6925,98.7015,98.6835,98.7015,1000.0
2019-07-24 11:50:00,109.64,109.65,109.62,109.63,1076.0,98.6835,98.6925,98.6655,98.6745,1076.0
2019-07-24 11:55:00,109.64,109.64,109.59,109.59,505.0,98.6835,98.6835,98.6385,98.6385,505.0
2019-07-24 12:00:00,109.62,109.64,109.61,109.64,1428.0,98.6655,98.6835,98.6565,98.6835,1428.0
2019-07-24 12:05:00,109.6,109.63,109.6,109.63,830.0,98.6475,98.6745,98.6475,98.6745,830.0
2019-07-24 12:10:00,109.63,109.63,109.63,109.63,0.0,98.6745,98.6745,98.6745,98.6745,0.0
2019-07-24 12:15:00,109.64,109.65,109.64,109.64,1332.0,98.6835,98.6925,98.6835,98.6835,1332.0
2019-07-24 12:20:00,109.64,109.72,109.64,109.72,1325.0,98.6835,98.7555,98.6835,98.7555,1325.0
2019-07-24 12:25:00,109.73,109.76,109.71,109.71,1981.0,98.7645,98.7915,98.7465,98.7465,1981.0
2019-07-24 12:30:00,109.72,109.79,109.72,109.77,7345.0,98.7555,98.8185,98.7555,98.8005,7345.0
2019-07-24 12:35:00,109.76,109.77,109.74,109.74,647.0,98.7915,98.8005,98.7735,98.7735,647.0
2019-07-24 12:40:00,109.81,109.81,109.81,109.81,100.0,98.8365,98.8365,98.8365,98.8365,100.0
2019-07-24 12:45:00,109.82,109.85,109.82,109.84,1874.0,98.8455,98.8725,98.8455,98.8635,1874.0
2019-07-24 12:50:00,109.85,109.85,109.84,109.85,1384.0,98.8725,98.8725,98.8635,98.8725,1384.0
2019-07-24 12:55:00,109.9,109.91,109.88,109.89,5712.0,98.9175,98.9265,98.8995,98.9085,5712.0
2019-07-24 13:00:00,109.91,109.92,109.87,109.89,3106.0,98.9265,98.9355,98.8905,98.9085,3106.0
2019-07-24 13:05:00,109.88,109.89,109.86,109.88,516.0,98.8995,98.9085,98.8815,98.8995,516.0
2019-07-24 13:10:00,109.89,109.91,109.88,109.91,1421.0,98.9085,98.9265,98.8995,98.9265,1421.0
2019-07-24 13:15:00,109.88,109.89,109.87,109.89,1240.0,98.8995,98.9085,98.8905,98.9085,1240.0
2019-07-24 13:20:00,109.9,109.92,109.89,109.91,689.0,98.9175,98.9355,98.9085,98.9265,689.0
2019-07-24 13:25:00,109.91,109.94,109.9,109.9,10971.0,98.9265,98.9535,98.9175,98.9175,10971.0
2019-07-24 13:30:00,109.92,109.93,109.9,109.91,1282.0,98.9355,98.9445,98.9175,98.9265,1282.0
2019-07-24 13:35:00,109.93,109.95,109.91,109.93,2709.0,98.9445,98.9625,98.9265,98.9445,2709.0
2019-07-24 13:40:00,109.92,109.94,109.92,109.92,1331.0,98.9355,98.9535,98.9355,98.9355,1331.0
2019-07-24 13:45:00,109.91,109.95,109.91,109.94,1526.0,98.9265,98.9625,98.9265,98.9535,1526.0
2019-07-24 13:50:00,109.93,109.95,109.92,109.95,2297.0,98.9445,98.9625,98.9355,98.9625,2297.0
2019-07-24 13:55:00,109.91,109.95,109.91,109.94,2508.0,98.9265,98.9625,98.9265,98.9535,2508.0
2019-07-24 14:00:00,109.93,110.0,109.93,110.0,18781.0,98.9445,99.0075,98.9445,99.0075,18781.0
2019-07-24 14:05:00,110.01,110.01,109.95,109.95,981.0,99.0165,99.0165,98.9625,98.9625,981.0
2019-07-24 14:10:00,109.96,109.96,109.93,109.94,2547.0,98.9715,98.9715,98.9445,98.9535,2547.0
2019-07-24 14:15:00,109.97,110.03,109.97,110.02,21622.0,98.9805,99.0345,98.9805,99.0255,21622.0
2019-07-24 14:20:00,110.02,110.03,110.0,110.0,5693.0,99.0255,99.0345,99.0075,99.0075,5693.0
2019-07-24 14:25:00,110.01,110.04,110.0,110.03,5116.0,99.0165,99.0435,99.0075,99.0345,5116.0
2019-07-24 14:30:00,110.03,110.08,110.03,110.07,1265.0,99.0345,99.0795,99.0345,99.0705,1265.0
2019-07-24 14:35:00,110.05,110.05,110.02,110.03,1517.0,99.0525,99.0525,99.0255,99.0345,1517.0
2019-07-24 14:40:00,110.02,110.02,109.98,110.0,2498.0,99.0255,99.0255,98.9895,99.0075,2498.0
2019-07-24 14:45:00,110.0,110.01,110.0,110.01,1233.0,99.0075,99.0165,99.0075,99.0165,1233.0
2019-07-24 14:50:00,110.01,110.04,110.01,110.04,1811.0,99.0165,99.0435,99.0165,99.0435,1811.0
2019-07-24 14:55:00,110.03,110.07,110.01,110.06,7110.0,99.0345,99.0705,99.0165,99.0615,7110.0
2019-07-24 15:00:00,110.04,110.06,110.03,110.04,2414.0,99.0435,99.0615,99.0345,99.0435,2414.0
2019-07-24 15:05:00,110.03,110.04,110.0,110.0,1718.0,99.0345,99.0435,99.0075,99.0075,1718.0
2019-07-24 15:10:00,110.04,110.09,110.03,110.08,2659.0,99.0435,99.0885,99.0345,99.0795,2659.0
2019-07-24 15:15:00,110.08,110.1,110.07,110.08,7835.0,99.0795,99.0975,99.0705,99.0795,7835.0
2019-07-24 15:20:00,110.08,110.11,110.07,110.1,3198.0,99.0795,99.1065,99.0705,99.0975,3198.0
2019-07-24 15:25:00,110.12,110.15,110.11,110.14,4643.0,99.1155,99.1425,99.1065,99.1335,4643.0
2019-07-24 15:30:00,110.14,110.18,110.14,110.17,14797.0,99.1335,99.1695,99.1335,99.1605,14797.0
2019-07-24 15:35:00,110.18,110.19,110.14,110.17,8587.0,99.1695,99.1785,99.1335,99.1605,8587.0
2019-07-24 15:40:00,110.18,110.22,110.17,110.19,11382.0,99.1695,99.2055,99.1605,99.1785,11382.0
2019-07-24 15:45:00,110.2,110.21,110.17,110.2,11061.0,99.1875,99.1965,99.1605,99.1875,11061.0
2019-07-24 15:50:00,110.21,110.22,110.2,110.21,4427.0,99.1965,99.2055,99.1875,99.1965,4427.0
2019-07-24 15:55:00,110.21,110.24,110.13,110.19,17939.0,99.1965,99.2235,99.1245,99.1785,17939.0
2019-07-25 09:30:00,110.0,110.0,109.74,109.75,7693.0,99.0075,99.0075,98.7735,98.7825,7693.0
2019-07-25 09:35:00,109.8,109.82,109.74,109.82,2705.0,98.8275,98.8455,98.7735,98.8455,2705.0
2019-07-25 09:40:00,109.85,109.85,109.69,109.69,2762.0,98.8725,98.8725,98.7285,98.7285,2762.0
2019-07-25 09:45:00,109.65,109.67,109.47,109.5,73695.0,98.6925,98.7105,98.5305,98.5575,73695.0
2019-07-25 09:50:00,109.54,109.55,109.47,109.48,504.0,98.5935,98.6025,98.5305,98.5395,504.0
2019-07-25 09:55:00,109.49,109.56,109.47,109.56,5354.0,98.5485,98.6115,98.5305,98.6115,5354.0
2019-07-25 10:00:00,109.57,109.67,109.56,109.67,4724.0,98.6205,98.7105,98.6115,98.7105,4724.0
2019-07-25 10:05:00,109.68,109.73,109.65,109.65,2831.0,98.7195,98.7645,98.6925,98.6925,2831.0
2019-07-25 10:10:00,109.67,109.73,109.67,109.7,5338.0,98.7105,98.7645,98.7105,98.7375,5338.0
2019-07-25 10:15:00,109.67,109.75,109.67,109.74,2499.0,98.7105,98.7825,98.7105,98.7735,2499.0
2019-07-25 10:20:00,109.73,109.74,109.67,109.67,729.0,98.7645,98.7735,98.7105,98.7105,729.0
2019-07-25 10:25:00,109.62,109.71,109.62,109.7,1422.0,98.6655,98.7465,98.6655,98.7375,1422.0
2019-07-25 10:30:00,109.75,109.76,109.72,109.76,2816.0,98.7825,98.7915,98.7555,98.7915,2816.0
2019-07-25 10:35:00,109.8,109.85,109.79,109.84,14740.0,98.8275,98.8725,98.8185,98.8635,14740.0
2019-07-25 10:40:00,109.84,109.88,109.78,109.87,17208.0,98.8635,98.8995,98.8095,98.8905,17208.0
2019-07-25 10:45:00,109.87,109.89,109.82,109.84,4434.0,98.8905,98.9085,98.8455,98.8635,4434.0
2019-07-25 10:50:00,109.86,109.86,109.75,109.83,13808.0,98.8815,98.8815,98.7825,98.8545,13808.0
2019-07-25 10:55:00,109.83,109.86,109.81,109.81,13414.0,98.8545,98.8815,98.8365,98.8365,13414.0
2019-07-25 11:00:00,109.82,109.85,109.81,109.85,999.0,98.8455,98.8725,98.8365,98.8725,999.0
2019-07-25 11:05:00,109.83,109.88,109.81,109.84,3092.0,98.8545,98.8995,98.8365,98.8635,3092.0
2019-07-25 11:10:00,109.87,109.9,109.83,109.89,11314.0,98.8905,98.9175,98.8545,98.9085,11314.0
2019-07-25 11:15:00,109.88,109.89,109.77,109.78,1243.0,98.8995,98.9085,98.8005,98.8095,1243.0
2019-07-25 11:20:00,109.75,109.79,109.73,109.77,4008.0,98.7825,98.8185,98.7645,98.8005,4008.0
2019-07-25 11:25:00,109.74,109.77,109.72,109.77,2084.0,98.7735,98.8005,98.7555,98.8005,2084.0
2019-07-25 11:30:00,109.71,109.71,109.68,109.68,3222.0,98.7465,98.7465,98.7195,98.7195,3222.0
2019-07-25 11:35:00,109.65,109.65,109.62,109.64,658.0,98.6925,98.6925,98.6655,98.6835,658.0
2019-07-25 11:40:00,109.67,109.67,109.61,109.61,1846.0,98.7105,98.7105,98.6565,98.6565,1846.0
2019-07-25 11:45:00,109.6,109.61,109.53,109.53,4693.0,98.6475,98.6565,98.5845,98.5845,4693.0
2019-07-25 11:50:00,109.54,109.54,109.46,109.47,2363.0,98.5935,98.5935,98.5215,98.5305,2363.0
2019-07-25 11:55:00,109.47,109.55,109.47,109.54,4032.0,98.5305,98.6025,98.5305,98.5935,4032.0
2019-07-25 12:00:00,109.51,109.52,109.47,109.48,5820.0,98.5665,98.5755,98.5305,98.5395,5820.0
2019-07-25 12:05:00,109.45,109.5,109.45,109.46,2311.0,98.5125,98.5575,98.5125,98.5215,2311.0
2019-07-25 12:10:00,109.46,109.46,109.43,109.44,1799.0,98.5215,98.5215,98.4945,98.5035,1799.0
2019-07-25 12:15:00,109.47,109.52,109.47,109.51,3492.0,98.5305,98.5755,98.5305,98.5665,3492.0
2019-07-25 12:20:00,109.55,109.55,109.52,109.52,2138.0,98.6025,98.6025,98.5755,98.5755,2138.0
2019-07-25 12:25:00,109.5,109.56,109.5,109.54,3946.0,98.5575,98.6115,98.5575,98.5935,3946.0
2019-07-25 12:30:00,109.53,109.53,109.51,109.51,2487.0,98.5845,98.5845,98.5665,98.5665,2487.0
2019-07-25 12:35:00,109.51,109.52,109.39,109.39,9437.0,98.5665,98.5755,98.4585,98.4585,9437.0
2019-07-25 12:40:00,109.3,109.31,109.23,109.25,4501.0,98.3775,98.3865,98.3145,98.3325,4501.0
2019-07-25 12:45:00,109.29,109.34,109.28,109.34,985.0,98.3685,98.4135,98.3595,98.4135,985.0
2019-07-25 12:50:00,109.38,109.38,109.3,109.3,4489.0,98.4495,98.4495,98.3775,98.3775,4489.0
2019-07-25 12:55:00,109.34,109.39,109.32,109.39,783.0,98.4135,98.4585,98.3955,98.4585,783.0
2019-07-25 13:00:00,109.34,109.34,109.27,109.27,1334.0,98.4135,98.4135,98.3505,98.3505,1334.0
2019-07-25 13:05:00,109.25,109.4,109.25,109.39,1178.0,98.3325,98.4675,98.3325,98.4585,1178.0
2019-07-25 13:10:00,109.36,109.36,109.33,109.34,1867.0,98.4315,98.4315,98.4045,98.4135,1867.0
2019-07-25 13:15:00,109.34,109.41,109.34,109.41,1148.0,98.4135,98.4765,98.4135,98.4765,1148.0
2019-07-25 13:20:00,109.35,109.37,109.28,109.32,3438.0,98.4225,98.4405,98.3595,98.3955,3438.0
2019-07-25 13:25:00,109.33,109.38,109.32,109.38,1427.0,98.4045,98.4495,98.3955,98.4495,1427.0
2019-07-25 13:30:00,109.44,109.48,109.42,109.46,4418.0,98.5035,98.5395,98.4855,98.5215,4418.0
2019-07-25 13:35:00,109.45,109.47,109.45,109.47,1319.0,98.5125,98.5305,98.5125,98.5305,1319.0
2019-07-25 13:40:00,109.51,109.56,109.51,109.56,1124.0,98.5665,98.6115,98.5665,98.6115,1124.0
2019-07-25 13:45:00,109.54,109.56,109.54,109.55,816.0,98.5935,98.6115,98.5935,98.6025,816.0
2019-07-25 13:50:00,109.53,109.53,109.43,109.44,3998.0,98.5845,98.5845,98.4945,98.5035,3998.0
2019-07-25 13:55:00,109.44,109.5,109.41,109.41,1901.0,98.5035,98.5575,98.4765,98.4765,1901.0
2019-07-25 14:00:00,109.45,109.52,109.44,109.5,1765.0,98.5125,98.5755,98.5035,98.5575,1765.0
2019-07-25 14:05:00,109.45,109.51,109.45,109.48,1463.0,98.5125,98.5665,98.5125,98.5395,1463.0
2019-07-25 14:10:00,109.52,109.59,109.52,109.57,3378.0,98.5755,98.6385,98.5755,98.6205,3378.0
2019-07-25 14:15:00,109.6,109.6,109.54,109.55,410.0,98.6475,98.6475,98.5935,98.6025,410.0
2019-07-25 14:20:00,109.57,109.58,109.55,109.55,3918.0,98.6205,98.6295,98.6025,98.6025,3918.0
2019-07-25 14:25:00,109.53,109.54,109.52,109.52,932.0,98.5845,98.5935,98.5755,98.5755,932.0
2019-07-25 14:30:00,109.49,109.54,109.48,109.49,2379.0,98.5485,98.5935,98.5395,98.5485,2379.0
2019-07-25 14:35:00,109.48,109.5,109.46,109.46,2843.0,98.5395,98.5575,98.5215,98.5215,2843.0
2019-07-25 14:40:00,109.43,109.47,109.42,109.46,1329.0,98.4945,98.5305,98.4855,98.5215,1329.0
2019-07-25 14:45:00,109.47,109.47,109.37,109.4,2656.0,98.5305,98.5305,98.4405,98.4675,2656.0
2019-07-25 14:50:00,109.39,109.39,109.35,109.36,1670.0,98.4585,98.4585,98.4225,98.4315,1670.0
2019-07-25 14:55:00,109.33,109.38,109.33,109.35,3481.0,98.4045,98.4495,98.4045,98.4225,3481.0
2019-07-25 15:00:00,109.32,109.41,109.3,109.3,5731.0,98.3955,98.4765,98.3775,98.3775,5731.0
2019-07-25 15:05:00,109.25,109.3,109.25,109.29,3018.0,98.3325,98.3775,98.3325,98.3685,3018.0
2019-07-25 15:10:00,109.26,109.32,109.26,109.28,5555.0,98.3415,98.3955,98.3415,98.3595,5555.0
2019-07-25 15:15:00,109.3,109.35,109.27,109.34,3083.0,98.3775,98.4225,98.3505,98.4135,3083.0
2019-07-25 15:20:00,109.34,109.37,109.31,109.34,4264.0,98.4135,98.4405,98.3865,98.4135,4264.0
2019-07-25 15:25:00,109.35,109.41,109.35,109.41,2371.0,98.4225,98.4765,98.4225,98.4765,2371.0
2019-07-25 15:30:00,109.43,109.47,109.43,109.46,1843.0,98.4945,98.5305,98.4945,98.5215,1843.0
2019-07-25 15:35:00,109.46,109.47,109.39,109.39,2127.0,98.5215,98.5305,98.4585,98.4585,2127.0
2019-07-25 15:40:00,109.37,109.45,109.37,109.42,2135.0,98.4405,98.5125,98.4405,98.4855,2135.0
2019-07-25 15:45:00,109.42,109.47,109.41,109.47,5159.0,98.4855,98.5305,98.4765,98.5305,5159.0
2019-07-25 15:50:00,109.45,109.54,109.44,109.51,2443.0,98.5125,98.5935,98.5035,98.5665,2443.0
2019-07-25 15:55:00,109.5,109.5,109.35,109.47,27334.0,98.5575,98.5575,98.4225,98.5305,27334.0
2019-07-26 09:30:00,109.63,109.66,109.6,109.61,16273.0,98.6745,98.7015,98.6475,98.6565,16273.0
2019-07-26 09:35:00,109.6,109.65,109.48,109.48,2300.0,98.6475,98.6925,98.5395,98.5395,2300.0
2019-07-26 09:40:00,109.63,109.71,109.62,109.65,4484.0,98.6745,98.7465,98.6655,98.6925,4484.0
2019-07-26 09:45:00,109.58,109.59,109.52,109.58,20738.0,98.6295,98.6385,98.5755,98.6295,20738.0
2019-07-26 09:50:00,109.63,109.74,109.63,109.72,2911.0,98.6745,98.7735,98.6745,98.7555,2911.0
2019-07-26 09:55:00,109.71,109.71,109.68,109.7,1572.0,98.7465,98.7465,98.7195,98.7375,1572.0
2019-07-26 10:00:00,109.69,109.72,109.68,109.71,3362.0,98.7285,98.7555,98.7195,98.7465,3362.0
2019-07-26 10:05:00,109.69,109.73,109.69,109.71,7285.0,98.7285,98.7645,98.7285,98.7465,7285.0
2019-07-26 10:10:00,109.71,109.75,109.71,109.73,2175.0,98.7465,98.7825,98.7465,98.7645,2175.0
2019-07-26 10:15:00,109.72,109.75,109.71,109.73,12299.0,98.7555,98.7825,98.7465,98.7645,12299.0
2019-07-26 10:20:00,109.73,109.74,109.7,109.71,6032.0,98.7645,98.7735,98.7375,98.7465,6032.0
2019-07-26 10:25:00,109.72,109.72,109.67,109.68,1464.0,98.7555,98.7555,98.7105,98.7195,1464.0
2019-07-26 10:30:00,109.66,109.66,109.65,109.66,740.0,98.7015,98.7015,98.6925,98.7015,740.0
2019-07-26 10:35:00,109.71,109.73,109.68,109.72,1516.0,98.7465,98.7645,98.7195,98.7555,1516.0
2019-07-26 10:40:00,109.71,109.71,109.67,109.67,2745.0,98.7465,98.7465,98.7105,98.7105,2745.0
2019-07-26 10:45:00,109.69,109.77,109.69,109.77,2604.0,98.7285,98.8005,98.7285,98.8005,2604.0
2019-07-26 10:50:00,109.76,109.78,109.75,109.76,3550.0,98.7915,98.8095,98.7825,98.7915,3550.0
2019-07-26 10:55:00,109.76,109.78,109.76,109.77,1103.0,98.7915,98.8095,98.7915,98.8005,1103.0
2019-07-26 11:00:00,109.74,109.79,109.74,109.78,16886.0,98.7735,98.8185,98.7735,98.8095,16886.0
2019-07-26 11:05:00,109.8,109.81,109.76,109.76,1082.0,98.8275,98.8365,98.7915,98.7915,1082.0
2019-07-26 11:10:00,109.76,109.77,109.73,109.73,3500.0,98.7915,98.8005,98.7645,98.7645,3500.0
2019-07-26 11:15:00,109.75,109.79,109.75,109.79,2717.0,98.7825,98.8185,98.7825,98.8185,2717.0
2019-07-26 11:20:00,109.74,109.8,109.74,109.8,1360.0,98.7735,98.8275,98.7735,98.8275,1360.0
2019-07-26 11:25:00,109.79,109.81,109.79,109.81,1235.0,98.8185,98.8365,98.8185,98.8365,1235.0
2019-07-26 11:30:00,109.8,109.81,109.79,109.8,1115.0,98.8275,98.8365,98.8185,98.8275,1115.0
2019-07-26 11:35:00,109.81,109.82,109.8,109.81,530.0,98.8365,98.8455,98.8275,98.8365,530.0
2019-07-26 11:40:00,109.82,109.82,109.8,109.8,1340.0,98.8455,98.8455,98.8275,98.8275,1340.0
2019-07-26 11:45:00,109.79,109.81,109.78,109.79,2365.0,98.8185,98.8365,98.8095,98.8185,2365.0
2019-07-26 11:50:00,109.81,109.83,109.81,109.82,557620.0,98.8365,98.8545,98.8365,98.8455,557620.0
2019-07-26 11:55:00,109.85,109.86,109.84,109.86,494.0,98.8725,98.8815,98.8635,98.8815,494.0
2019-07-26 12:00:00,109.86,109.86,109.86,109.86,0.0,98.8815,98.8815,98.8815,98.8815,0.0
2019-07-26 12:05:00,109.86,109.87,109.84,109.87,2689.0,98.8815,98.8905,98.8635,98.8905,2689.0
2019-07-26 12:10:00,109.88,109.88,109.85,109.85,829.0,98.8995,98.8995,98.8725,98.8725,829.0
2019-07-26 12:15:00,109.86,109.86,109.81,109.81,1269.0,98.8815,98.8815,98.8365,98.8365,1269.0
2019-07-26 12:20:00,109.82,109.83,109.81,109.83,1758.0,98.8455,98.8545,98.8365,98.8545,1758.0
2019-07-26 12:25:00,109.85,109.85,109.83,109.84,1365.0,98.8725,98.8725,98.8545,98.8635,1365.0
2019-07-26 12:30:00,109.85,109.85,109.83,109.83,3261.0,98.8725,98.8725,98.8545,98.8545,3261.0
2019-07-26 12:35:00,109.83,109.85,109.82,109.84,7638.0,98.8545,98.8725,98.8455,98.8635,7638.0
2019-07-26 12:40:00,109.83,109.86,109.82,109.84,1814.0,98.8545,98.8815,98.8455,98.8635,1814.0
2019-07-26 12:45:00,109.85,109.86,109.83,109.84,125884.0,98.8725,98.8815,98.8545,98.8635,125884.0
2019-07-26 12:50:00,109.85,109.86,109.83,109.84,24394.0,98.8725,98.8815,98.8545,98.8635,24394.0
2019-07-26 12:55:00,109.83,109.88,109.83,109.87,7129.0,98.8545,98.8995,98.8545,98.8905,7129.0
2019-07-26 13:00:00,109.86,109.88,109.86,109.87,980.0,98.8815,98.8995,98.8815,98.8905,980.0
2019-07-26 13:05:00,109.87,109.88,109.86,109.88,5600.0,98.8905,98.8995,98.8815,98.8995,5600.0
2019-07-26 13:10:00,109.89,109.9,109.88,109.9,1633.0,98.9085,98.9175,98.8995,98.9175,1633.0
2019-07-26 13:15:00,109.9,109.91,109.87,109.87,1270.0,98.9175,98.9265,98.8905,98.8905,1270.0
2019-07-26 13:20:00,109.89,109.91,109.89,109.89,5076.0,98.9085,98.9265,98.9085,98.9085,5076.0
2019-07-26 13:25:00,109.88,109.88,109.85,109.85,1155.0,98.8995,98.8995,98.8725,98.8725,1155.0
2019-07-26 13:30:00,109.85,109.87,109.85,109.87,836.0,98.8725,98.8905,98.8725,98.8905,836.0
2019-07-26 13:35:00,109.85,109.88,109.84,109.88,1200.0,98.8725,98.8995,98.8635,98.8995,1200.0
2019-07-26 13:40:00,109.87,109.87,109.84,109.84,1689.0,98.8905,98.8905,98.8635,98.8635,1689.0
2019-07-26 13:45:00,109.85,109.86,109.82,109.82,1400.0,98.8725,98.8815,98.8455,98.8455,1400.0
2019-07-26 13:50:00,109.84,109.84,109.83,109.84,37339.0,98.8635,98.8635,98.8545,98.8635,37339.0
2019-07-26 13:55:00,109.87,109.87,109.84,109.84,1336.0,98.8905,98.8905,98.8635,98.8635,1336.0
2019-07-26 14:00:00,109.85,109.87,109.83,109.84,1651.0,98.8725,98.8905,98.8545,98.8635,1651.0
2019-07-26 14:05:00,109.85,109.88,109.83,109.88,2982.0,98.8725,98.8995,98.8545,98.8995,2982.0
2019-07-26 14:10:00,109.9,109.9,109.87,109.87,1185.0,98.9175,98.9175,98.8905,98.8905,1185.0
2019-07-26 14:15:00,109.88,109.89,109.87,109.88,3390.0,98.8995,98.9085,98.8905,98.8995,3390.0
2019-07-26 14:20:00,109.87,109.88,109.87,109.88,1594.0,98.8905,98.8995,98.8905,98.8995,1594.0
2019-07-26 14:25:00,109.88,109.89,109.87,109.88,2499.0,98.8995,98.9085,98.8905,98.8995,2499.0
2019-07-26 14:30:00,109.89,109.9,109.89,109.9,3790.0,98.9085,98.9175,98.9085,98.9175,3790.0
2019-07-26 14:35:00,109.91,109.94,109.9,109.91,52381.0,98.9265,98.9535,98.9175,98.9265,52381.0
2019-07-26 14:40:00,109.91,109.94,109.91,109.94,2197.0,98.9265,98.9535,98.9265,98.9535,2197.0
2019-07-26 14:45:00,109.93,109.99,109.92,109.99,3821.0,98.9445,98.9985,98.9355,98.9985,3821.0
2019-07-26 14:50:00,109.97,110.0,109.97,109.99,1161.0,98.9805,99.0075,98.9805,98.9985,1161.0
2019-07-26 14:55:00,109.99,110.01,109.98,110.01,2514.0,98.9985,99.0165,98.9895,99.0165,2514.0
2019-07-26 15:00:00,110.01,110.03,109.98,110.03,6533.0,99.0165,99.0345,98.9895,99.0345,6533.0
2019-07-26 15:05:00,110.04,110.04,110.01,110.01,624.0,99.0435,99.0435,99.0165,99.0165,624.0
2019-07-26 15:10:00,110.0,110.02,109.99,110.01,1452.0,99.0075,99.0255,98.9985,99.0165,1452.0
2019-07-26 15:15:00,110.03,110.03,110.0,110.02,8039.0,99.0345,99.0345,99.0075,99.0255,8039.0
2019-07-26 15:20:00,110.01,110.04,110.0,110.04,6776.0,99.0165,99.0435,99.0075,99.0435,6776.0
2019-07-26 15:25:00,110.02,110.02,110.0,110.01,3192.0,99.0255,99.0255,99.0075,99.0165,3192.0
2019-07-26 15:30:00,110.02,110.06,110.02,110.05,4934.0,99.0255,99.0615,99.0255,99.0525,4934.0
2019-07-26 15:35:00,110.06,110.07,110.05,110.07,2487.0,99.0615,99.0705,99.0525,99.0705,2487.0
2019-07-26 15:40:00,110.06,110.06,110.01,110.03,2059.0,99.0615,99.0615,99.0165,99.0345,2059.0
2019-07-26 15:45:00,110.02,110.03,110.02,110.03,2063.0,99.0255,99.0345,99.0255,99.0345,2063.0
2019-07-26 15:50:00,110.03,110.06,110.01,110.05,5591.0,99.0345,99.0615,99.0165,99.0525,5591.0
2019-07-26 15:55:00,110.06,110.06,109.99,110.0,9257.0,99.0615,99.0615,98.9985,99.0075,9257.0
2019-07-29 09:30:00,110.02,110.02,109.92,109.92,8383.0,99.0255,99.0255,98.9355,98.9355,8383.0
2019-07-29 09:35:00,109.94,109.94,109.83,109.83,550.0,98.9535,98.9535,98.8545,98.8545,550.0
2019-07-29 09:40:00,109.82,109.82,109.73,109.73,25100.0,98.8455,98.8455,98.7645,98.7645,25100.0
2019-07-29 09:45:00,109.79,109.81,109.78,109.8,700.0,98.8185,98.8365,98.8095,98.8275,700.0
2019-07-29 09:50:00,109.78,109.78,109.75,109.77,5398.0,98.8095,98.8095,98.7825,98.8005,5398.0
2019-07-29 09:55:00,109.74,109.74,109.68,109.68,8095.0,98.7735,98.7735,98.7195,98.7195,8095.0
2019-07-29 10:00:00,109.66,109.66,109.63,109.63,1150.0,98.7015,98.7015,98.6745,98.6745,1150.0
2019-07-29 10:05:00,109.63,109.65,109.59,109.6,4824.0,98.6745,98.6925,98.6385,98.6475,4824.0
2019-07-29 10:10:00,109.6,109.6,109.57,109.59,5402.0,98.6475,98.6475,98.6205,98.6385,5402.0
2019-07-29 10:15:00,109.61,109.67,109.61,109.66,2460.0,98.6565,98.7105,98.6565,98.7015,2460.0
2019-07-29 10:20:00,109.66,109.67,109.63,109.67,950.0,98.7015,98.7105,98.6745,98.7105,950.0
2019-07-29 10:25:00,109.66,109.68,109.66,109.66,616.0,98.7015,98.7195,98.7015,98.7015,616.0
2019-07-29 10:30:00,109.62,109.64,109.61,109.62,3632.0,98.6655,98.6835,98.6565,98.6655,3632.0
2019-07-29 10:35:00,109.58,109.61,109.55,109.56,1427.0,98.6295,98.6565,98.6025,98.6115,1427.0
2019-07-29 10:40:00,109.55,109.63,109.55,109.61,2321.0,98.6025,98.6745,98.6025,98.6565,2321.0
2019-07-29 10:45:00,109.63,109.68,109.63,109.67,7983.0,98.6745,98.7195,98.6745,98.7105,7983.0
2019-07-29 10:50:00,109.67,109.68,109.66,109.67,1776.0,98.7105,98.7195,98.7015,98.7105,1776.0
2019-07-29 10:55:00,109.68,109.69,109.62,109.63,3837.0,98.7195,98.7285,98.6655,98.6745,3837.0
2019-07-29 11:00:00,109.66,109.67,109.61,109.61,2907.0,98.7015,98.7105,98.6565,98.6565,2907.0
2019-07-29 11:05:00,109.65,109.68,109.65,109.68,1972.0,98.6925,98.7195,98.6925,98.7195,1972.0
2019-07-29 11:10:00,109.68,109.68,109.64,109.66,13990.0,98.7195,98.7195,98.6835,98.7015,13990.0
2019-07-29 11:15:00,109.66,109.7,109.63,109.68,1923.0,98.7015,98.7375,98.6745,98.7195,1923.0
2019-07-29 11:20:00,109.66,109.67,109.66,109.66,300.0,98.7015,98.7105,98.7015,98.7015,300.0
2019-07-29 11:25:00,109.67,109.7,109.65,109.67,2455.0,98.7105,98.7375,98.6925,98.7105,2455.0
2019-07-29 11:30:00,109.66,109.67,109.64,109.64,2575.0,98.7015,98.7105,98.6835,98.6835,2575.0
2019-07-29 11:35:00,109.65,109.72,109.64,109.71,1273.0,98.6925,98.7555,98.6835,98.7465,1273.0
2019-07-29 11:40:00,109.72,109.75,109.72,109.75,2008.0,98.7555,98.7825,98.7555,98.7825,2008.0
2019-07-29 11:45:00,109.74,109.76,109.71,109.71,3758.0,98.7735,98.7915,98.7465,98.7465,3758.0
2019-07-29 11:50:00,109.72,109.74,109.72,109.73,1883.0,98.7555,98.7735,98.7555,98.7645,1883.0
2019-07-29 11:55:00,109.74,109.75,109.73,109.73,1002.0,98.7735,98.7825,98.7645,98.7645,1002.0
2019-07-29 12:00:00,109.71,109.72,109.66,109.66,2609.0,98.7465,98.7555,98.7015,98.7015,2609.0
2019-07-29 12:05:00,109.67,109.68,109.65,109.65,679.0,98.7105,98.7195,98.6925,98.6925,679.0
2019-07-29 12:10:00,109.64,109.64,109.62,109.62,643.0,98.6835,98.6835,98.6655,98.6655,643.0
2019-07-29 12:15:00,109.62,109.64,109.6,109.64,970.0,98.6655,98.6835,98.6475,98.6835,970.0
2019-07-29 12:20:00,109.66,109.67,109.64,109.65,1102.0,98.7015,98.7105,98.6835,98.6925,1102.0
2019-07-29 12:25:00,109.64,109.7,109.64,109.69,2222.0,98.6835,98.7375,98.6835,98.7285,2222.0
2019-07-29 12:30:00,109.69,109.71,109.69,109.7,1359.0,98.7285,98.7465,98.7285,98.7375,1359.0
2019-07-29 12:35:00,109.69,109.69,109.66,109.66,630.0,98.7285,98.7285,98.7015,98.7015,630.0
2019-07-29 12:40:00,109.66,109.67,109.64,109.67,1235.0,98.7015,98.7105,98.6835,98.7105,1235.0
2019-07-29 12:45:00,109.66,109.68,109.65,109.67,7472.0,98.7015,98.7195,98.6925,98.7105,7472.0
2019-07-29 12:50:00,109.67,109.68,109.65,109.67,1103.0,98.7105,98.7195,98.6925,98.7105,1103.0
2019-07-29 12:55:00,109.69,109.73,109.69,109.73,900.0,98.7285,98.7645,98.7285,98.7645,900.0
2019-07-29 13:00:00,109.74,109.75,109.7,109.71,5300.0,98.7735,98.7825,98.7375,98.7465,5300.0
2019-07-29 13:05:00,109.71,109.71,109.66,109.68,1380.0,98.7465,98.7465,98.7015,98.7195,1380.0
2019-07-29 13:10:00,109.7,109.71,109.69,109.7,4664.0,98.7375,98.7465,98.7285,98.7375,4664.0
2019-07-29 13:15:00,109.75,109.76,109.73,109.73,1607.0,98.7825,98.7915,98.7645,98.7645,1607.0
2019-07-29 13:20:00,109.74,109.74,109.71,109.72,1044.0,98.7735,98.7735,98.7465,98.7555,1044.0
2019-07-29 13:25:00,109.72,109.73,109.71,109.73,4487.0,98.7555,98.7645,98.7465,98.7645,4487.0
2019-07-29 13:30:00,109.73,109.75,109.73,109.75,4015.0,98.7645,98.7825,98.7645,98.7825,4015.0
2019-07-29 13:35:00,109.75,109.75,109.75,109.75,0.0,98.7825,98.7825,98.7825,98.7825,0.0
2019-07-29 13:40:00,109.74,109.74,109.69,109.7,1708.0,98.7735,98.7735,98.7285,98.7375,1708.0
2019-07-29 13:45:00,109.68,109.7,109.68,109.7,624.0,98.7195,98.7375,98.7195,98.7375,624.0
2019-07-29 13:50:00,109.68,109.69,109.67,109.67,800.0,98.7195,98.7285,98.7105,98.7105,800.0
2019-07-29 13:55:00,109.67,109.68,109.66,109.68,1536.0,98.7105,98.7195,98.7015,98.7195,1536.0
2019-07-29 14:00:00,109.68,109.69,109.64,109.64,679.0,98.7195,98.7285,98.6835,98.6835,679.0
2019-07-29 14:05:00,109.61,109.64,109.61,109.64,1036.0,98.6565,98.6835,98.6565,98.6835,1036.0
2019-07-29 14:10:00,109.65,109.68,109.64,109.68,1354.0,98.6925,98.7195,98.6835,98.7195,1354.0
2019-07-29 14:15:00,109.69,109.7,109.67,109.69,1323.0,98.7285,98.7375,98.7105,98.7285,1323.0
2019-07-29 14:20:00,109.69,109.74,109.69,109.73,1772.0,98.7285,98.7735,98.7285,98.7645,1772.0
2019-07-29 14:25:00,109.71,109.74,109.7,109.73,7492.0,98.7465,98.7735,98.7375,98.7645,7492.0
2019-07-29 14:30:00,109.73,109.73,109.68,109.68,1716.0,98.7645,98.7645,98.7195,98.7195,1716.0
2019-07-29 14:35:00,109.68,109.7,109.67,109.67,10128.0,98.7195,98.7375,98.7105,98.7105,10128.0
2019-07-29 14:40:00,109.68,109.68,109.65,109.66,1494.0,98.7195,98.7195,98.6925,98.7015,1494.0
2019-07-29 14:45:00,109.65,109.67,109.63,109.64,1750.0,98.6925,98.7105,98.6745,98.6835,1750.0
2019-07-29 14:50:00,109.65,109.71,109.64,109.7,3948.0,98.6925,98.7465,98.6835,98.7375,3948.0
2019-07-29 14:55:00,109.7,109.71,109.68,109.69,3091.0,98.7375,98.7465,98.7195,98.7285,3091.0
2019-07-29 15:00:00,109.69,109.71,109.68,109.69,3378.0,98.7285,98.7465,98.7195,98.7285,3378.0
2019-07-29 15:05:00,109.7,109.71,109.67,109.7,3481.0,98.7375,98.7465,98.7105,98.7375,3481.0
2019-07-29 15:10:00,109.7,109.7,109.66,109.66,1824.0,98.7375,98.7375,98.7015,98.7015,1824.0
2019-07-29 15:15:00,109.66,109.66,109.62,109.65,5325.0,98.7015,98.7015,98.6655,98.6925,5325.0
2019-07-29 15:20:00,109.69,109.71,109.67,109.71,2487.0,98.7285,98.7465,98.7105,98.7465,2487.0
2019-07-29 15:25:00,109.68,109.68,109.64,109.64,2331.0,98.7195,98.7195,98.6835,98.6835,2331.0
2019-07-29 15:30:00,109.65,109.69,109.65,109.68,3689.0,98.6925,98.7285,98.6925,98.7195,3689.0
2019-07-29 15:35:00,109.67,109.7,109.67,109.7,1737.0,98.7105,98.7375,98.7105,98.7375,1737.0
2019-07-29 15:40:00,109.69,109.75,109.69,109.75,2356.0,98.7285,98.7825,98.7285,98.7825,2356.0
2019-07-29 15:45:00,109.75,109.77,109.71,109.75,9280.0,98.7825,98.8005,98.7465,98.7825,9280.0
2019-07-29 15:50:00,109.76,109.8,109.73,109.78,208922.0,98.7915,98.8275,98.7645,98.8095,208922.0
2019-07-29 15:55:00,109.8,109.8,109.71,109.71,8197.0,98.8275,98.8275,98.7465,98.7465,8197.0
2019-07-30 09:30:00,109.11,109.19,108.88,108.89,6696.0,98.2065,98.2785,97.9994,98.0084,6696.0
2019-07-30 09:35:00,108.87,109.16,108.87,109.16,1886.0,97.9904,98.2515,97.9904,98.2515,1886.0
2019-07-30 09:40:00,108.97,109.16,108.97,109.16,983.0,98.0805,98.2515,98.0805,98.2515,983.0
2019-07-30 09:45:00,109.12,109.18,109.12,109.18,380.0,98.2155,98.2695,98.2155,98.2695,380.0
2019-07-30 09:50:00,109.2,109.27,109.19,109.27,3064.0,98.2875,98.3505,98.2785,98.3505,3064.0
2019-07-30 09:55:00,109.25,109.26,109.24,109.25,3664.0,98.3325,98.3415,98.3235,98.3325,3664.0
2019-07-30 10:00:00,109.18,109.33,109.18,109.29,3002.0,98.2695,98.4045,98.2695,98.3685,3002.0
2019-07-30 10:05:00,109.33,109.33,109.33,109.33,137.0,98.4045,98.4045,98.4045,98.4045,137.0
2019-07-30 10:10:00,109.33,109.33,109.24,109.31,4147.0,98.4045,98.4045,98.3235,98.3865,4147.0
2019-07-30 10:15:00,109.32,109.33,109.32,109.33,415.0,98.3955,98.4045,98.3955,98.4045,415.0
2019-07-30 10:20:00,109.31,109.31,109.3,109.31,535.0,98.3865,98.3865,98.3775,98.3865,535.0
2019-07-30 10:25:00,109.3,109.36,109.29,109.36,2311.0,98.3775,98.4315,98.3685,98.4315,2311.0
2019-07-30 10:30:00,109.45,109.45,109.4,109.4,1272.0,98.5125,98.5125,98.4675,98.4675,1272.0
2019-07-30 10:35:00,109.42,109.46,109.4,109.42,1819.0,98.4855,98.5215,98.4675,98.4855,1819.0
2019-07-30 10:40:00,109.44,109.49,109.41,109.41,2604.0,98.5035,98.5485,98.4765,98.4765,2604.0
2019-07-30 10:45:00,109.4,109.42,109.4,109.42,436.0,98.4675,98.4855,98.4675,98.4855,436.0
2019-07-30 10:50:00,109.41,109.49,109.41,109.48,1705.0,98.4765,98.5485,98.4765,98.5395,1705.0
2019-07-30 10:55:00,109.43,109.43,109.42,109.42,705.0,98.4945,98.4945,98.4855,98.4855,705.0
2019-07-30 11:00:00,109.45,109.47,109.43,109.43,1431.0,98.5125,98.5305,98.4945,98.4945,1431.0
2019-07-30 11:05:00,109.46,109.52,109.46,109.52,1458.0,98.5215,98.5755,98.5215,98.5755,1458.0
2019-07-30 11:10:00,109.49,109.53,109.48,109.51,1357.0,98.5485,98.5845,98.5395,98.5665,1357.0
2019-07-30 11:15:00,109.53,109.54,109.52,109.52,724.0,98.5845,98.5935,98.5755,98.5755,724.0
2019-07-30 11:20:00,109.53,109.53,109.53,109.53,100.0,98.5845,98.5845,98.5845,98.5845,100.0
2019-07-30 11:25:00,109.53,109.53,109.53,109.53,0.0,98.5845,98.5845,98.5845,98.5845,0.0
2019-07-30 11:30:00,109.59,109.6,109.59,109.59,237.0,98.6385,98.6475,98.6385,98.6385,237.0
2019-07-30 11:35:00,109.58,109.59,109.56,109.56,1864.0,98.6295,98.6385,98.6115,98.6115,1864.0
2019-07-30 11:40:00,109.56,109.58,109.55,109.56,1698.0,98.6115,98.6295,98.6025,98.6115,1698.0
2019-07-30 11:45:00,109.55,109.55,109.53,109.54,203.0,98.6025,98.6025,98.5845,98.5935,203.0
2019-07-30 11:50:00,109.51,109.52,109.47,109.52,2057.0,98.5665,98.5755,98.5305,98.5755,2057.0
2019-07-30 11:55:00,109.54,109.55,109.51,109.52,840.0,98.5935,98.6025,98.5665,98.5755,840.0
2019-07-30 12:00:00,109.48,109.52,109.46,109.51,1744.0,98.5395,98.5755,98.5215,98.5665,1744.0
2019-07-30 12:05:00,109.51,109.55,109.49,109.55,2057.0,98.5665,98.6025,98.5485,98.6025,2057.0
2019-07-30 12:10:00,109.53,109.56,109.52,109.56,994.0,98.5845,98.6115,98.5755,98.6115,994.0
2019-07-30 12:15:00,109.54,109.58,109.54,109.57,1368.0,98.5935,98.6295,98.5935,98.6205,1368.0
2019-07-30 12:20:00,109.55,109.55,109.53,109.53,1420.0,98.6025,98.6025,98.5845,98.5845,1420.0
2019-07-30 12:25:00,109.57,109.58,109.57,109.57,216.0,98.6205,98.6295,98.6205,98.6205,216.0
2019-07-30 12:30:00,109.58,109.61,109.58,109.61,1056.0,98.6295,98.6565,98.6295,98.6565,1056.0
2019-07-30 12:35:00,109.61,109.61,109.57,109.58,1762.0,98.6565,98.6565,98.6205,98.6295,1762.0
2019-07-30 12:40:00,109.61,109.62,109.6,109.62,5512.0,98.6565,98.6655,98.6475,98.6655,5512.0
2019-07-30 12:45:00,109.63,109.63,109.57,109.59,1477.0,98.6745,98.6745,98.6205,98.6385,1477.0
2019-07-30 12:50:00,109.58,109.59,109.52,109.52,2487.0,98.6295,98.6385,98.5755,98.5755,2487.0
2019-07-30 12:55:00,109.51,109.53,109.5,109.52,4079.0,98.5665,98.5845,98.5575,98.5755,4079.0
2019-07-30 13:00:00,109.53,109.54,109.52,109.52,2618.0,98.5845,98.5935,98.5755,98.5755,2618.0
2019-07-30 13:05:00,109.51,109.53,109.5,109.51,2141.0,98.5665,98.5845,98.5575,98.5665,2141.0
2019-07-30 13:10:00,109.52,109.54,109.51,109.53,1830.0,98.5755,98.5935,98.5665,98.5845,1830.0
2019-07-30 13:15:00,109.51,109.53,109.51,109.53,405.0,98.5665,98.5845,98.5665,98.5845,405.0
2019-07-30 13:20:00,109.52,109.54,109.51,109.54,2050.0,98.5755,98.5935,98.5665,98.5935,2050.0
2019-07-30 13:25:00,109.51,109.51,109.5,109.51,521.0,98.5665,98.5665,98.5575,98.5665,521.0
2019-07-30 13:30:00,109.53,109.55,109.52,109.55,1148.0,98.5845,98.6025,98.5755,98.6025,1148.0
2019-07-30 13:35:00,109.53,109.56,109.52,109.55,678.0,98.5845,98.6115,98.5755,98.6025,678.0
2019-07-30 13:40:00,109.54,109.55,109.53,109.55,2274.0,98.5935,98.6025,98.5845,98.6025,2274.0
2019-07-30 13:45:00,109.54,109.55,109.53,109.55,3670.0,98.5935,98.6025,98.5845,98.6025,3670.0
2019-07-30 13:50:00,109.56,109.59,109.56,109.57,5317.0,98.6115,98.6385,98.6115,98.6205,5317.0
2019-07-30 13:55:00,109.58,109.59,109.57,109.59,2037.0,98.6295,98.6385,98.6205,98.6385,2037.0
2019-07-30 14:00:00,109.62,109.71,109.62,109.69,3620.0,98.6655,98.7465,98.6655,98.7285,3620.0
2019-07-30 14:05:00,109.7,109.7,109.65,109.65,2145.0,98.7375,98.7375,98.6925,98.6925,2145.0
2019-07-30 14:10:00,109.67,109.7,109.66,109.7,5090.0,98.7105,98.7375,98.7015,98.7375,5090.0
2019-07-30 14:15:00,109.68,109.74,109.68,109.74,781.0,98.7195,98.7735,98.7195,98.7735,781.0
2019-07-30 14:20:00,109.74,109.75,109.73,109.75,1072.0,98.7735,98.7825,98.7645,98.7825,1072.0
2019-07-30 14:25:00,109.74,109.75,109.68,109.68,2590.0,98.7735,98.7825,98.7195,98.7195,2590.0
2019-07-30 14:30:00,109.72,109.73,109.71,109.73,1710.0,98.7555,98.7645,98.7465,98.7645,1710.0
2019-07-30 14:35:00,109.72,109.72,109.7,109.72,1855.0,98.7555,98.7555,98.7375,98.7555,1855.0
2019-07-30 14:40:00,109.73,109.74,109.7,109.7,2537.0,98.7645,98.7735,98.7375,98.7375,2537.0
2019-07-30 14:45:00,109.69,109.72,109.69,109.72,2074.0,98.7285,98.7555,98.7285,98.7555,2074.0
2019-07-30 14:50:00,109.71,109.72,109.7,109.71,1827.0,98.7465,98.7555,98.7375,98.7465,1827.0
2019-07-30 14:55:00,109.7,109.7,109.67,109.68,2278.0,98.7375,98.7375,98.7105,98.7195,2278.0
2019-07-30 15:00:00,109.7,109.73,109.68,109.72,4257.0,98.7375,98.7645,98.7195,98.7555,4257.0
2019-07-30 15:05:00,109.71,109.72,109.65,109.66,5817.0,98.7465,98.7555,98.6925,98.7015,5817.0
2019-07-30 15:10:00,109.66,109.71,109.66,109.69,12605.0,98.7015,98.7465,98.7015,98.7285,12605.0
2019-07-30 15:15:00,109.7,109.72,109.67,109.69,11932.0,98.7375,98.7555,98.7105,98.7285,11932.0
2019-07-30 15:20:00,109.68,109.68,109.62,109.63,3865.0,98.7195,98.7195,98.6655,98.6745,3865.0
2019-07-30 15:25:00,109.63,109.66,109.62,109.62,3404.0,98.6745,98.7015,98.6655,98.6655,3404.0
2019-07-30 15:30:00,109.64,109.65,109.63,109.64,6266.0,98.6835,98.6925,98.6745,98.6835,6266.0
2019-07-30 15:35:00,109.65,109.66,109.61,109.62,3074.0,98.6925,98.7015,98.6565,98.6655,3074.0
2019-07-30 15:40:00,109.61,109.63,109.59,109.59,1809.0,98.6565,98.6745,98.6385,98.6385,1809.0
2019-07-30 15:45:00,109.61,109.69,109.61,109.69,4653.0,98.6565,98.7285,98.6565,98.7285,4653.0
2019-07-30 15:50:00,109.69,109.72,109.65,109.67,12628.0,98.7285,98.7555,98.6925,98.7105,12628.0
2019-07-30 15:55:00,109.66,109.78,109.63,109.78,14656.0,98.7015,98.8095,98.6745,98.8095,14656.0
2019-07-31 09:30:00,109.75,109.8,109.74,109.74,7027.0,98.7825,98.8275,98.7735,98.7735,7027.0
2019-07-31 09:35:00,109.74,109.78,109.68,109.68,910.0,98.7735,98.8095,98.7195,98.7195,910.0
2019-07-31 09:40:00,109.67,109.71,109.64,109.71,2050.0,98.7105,98.7465,98.6835,98.7465,2050.0
2019-07-31 09:45:00,109.73,109.74,109.64,109.65,1926.0,98.7645,98.7735,98.6835,98.6925,1926.0
2019-07-31 09:50:00,109.67,109.7,109.66,109.66,1473.0,98.7105,98.7375,98.7015,98.7015,1473.0
2019-07-31 09:55:00,109.69,109.71,109.68,109.68,1224.0,98.7285,98.7465,98.7195,98.7195,1224.0
2019-07-31 10:00:00,109.67,109.67,109.66,109.66,903.0,98.7105,98.7105,98.7015,98.7015,903.0
2019-07-31 10:05:00,109.64,109.64,109.63,109.63,327.0,98.6835,98.6835,98.6745,98.6745,327.0
2019-07-31 10:10:00,109.65,109.67,109.64,109.67,2322.0,98.6925,98.7105,98.6835,98.7105,2322.0
2019-07-31 10:15:00,109.67,109.67,109.63,109.63,1270.0,98.7105,98.7105,98.6745,98.6745,1270.0
2019-07-31 10:20:00,109.62,109.63,109.6,109.62,1294.0,98.6655,98.6745,98.6475,98.6655,1294.0
2019-07-31 10:25:00,109.6,109.61,109.53,109.54,807.0,98.6475,98.6565,98.5845,98.5935,807.0
2019-07-31 10:30:00,109.55,109.56,109.48,109.55,2362.0,98.6025,98.6115,98.5395,98.6025,2362.0
2019-07-31 10:35:00,109.51,109.55,109.5,109.53,2134.0,98.5665,98.6025,98.5575,98.5845,2134.0
2019-07-31 10:40:00,109.56,109.57,109.54,109.54,750.0,98.6115,98.6205,98.5935,98.5935,750.0
2019-07-31 10:45:00,109.55,109.56,109.53,109.56,832.0,98.6025,98.6115,98.5845,98.6115,832.0
2019-07-31 10:50:00,109.55,109.57,109.55,109.57,1640.0,98.6025,98.6205,98.6025,98.6205,1640.0
2019-07-31 10:55:00,109.62,109.62,109.59,109.61,1731.0,98.6655,98.6655,98.6385,98.6565,1731.0
2019-07-31 11:00:00,109.62,109.68,109.61,109.68,918.0,98.6655,98.7195,98.6565,98.7195,918.0
2019-07-31 11:05:00,109.69,109.7,109.67,109.68,2324.0,98.7285,98.7375,98.7105,98.7195,2324.0
2019-07-31 11:10:00,109.69,109.73,109.69,109.71,928.0,98.7285,98.7645,98.7285,98.7465,928.0
2019-07-31 11:15:00,109.71,109.75,109.71,109.74,1734.0,98.7465,98.7825,98.7465,98.7735,1734.0
2019-07-31 11:20:00,109.75,109.8,109.75,109.79,2021.0,98.7825,98.8275,98.7825,98.8185,2021.0
2019-07-31 11:25:00,109.78,109.79,109.77,109.78,1700.0,98.8095,98.8185,98.8005,98.8095,1700.0
2019-07-31 11:30:00,109.78,109.81,109.77,109.77,2806.0,98.8095,98.8365,98.8005,98.8005,2806.0
2019-07-31 11:35:00,109.78,109.8,109.76,109.8,1494.0,98.8095,98.8275,98.7915,98.8275,1494.0
2019-07-31 11:40:00,109.82,109.83,109.82,109.83,456.0,98.8455,98.8545,98.8455,98.8545,456.0
2019-07-31 11:45:00,109.85,109.85,109.84,109.85,227.0,98.8725,98.8725,98.8635,98.8725,227.0
2019-07-31 11:50:00,109.84,109.86,109.84,109.86,644.0,98.8635,98.8815,98.8635,98.8815,644.0
2019-07-31 11:55:00,109.85,109.88,109.84,109.84,2734.0,98.8725,98.8995,98.8635,98.8635,2734.0
2019-07-31 12:00:00,109.85,109.86,109.85,109.86,234.0,98.8725,98.8815,98.8725,98.8815,234.0
2019-07-31 12:05:00,109.86,109.87,109.85,109.87,4697.0,98.8815,98.8905,98.8725,98.8905,4697.0
2019-07-31 12:10:00,109.84,109.86,109.84,109.85,1050.0,98.8635,98.8815,98.8635,98.8725,1050.0
2019-07-31 12:15:00,109.84,109.84,109.81,109.83,2568.0,98.8635,98.8635,98.8365,98.8545,2568.0
2019-07-31 12:20:00,109.81,109.83,109.8,109.81,2107.0,98.8365,98.8545,98.8275,98.8365,2107.0
2019-07-31 12:25:00,109.83,109.83,109.8,109.8,1401.0,98.8545,98.8545,98.8275,98.8275,1401.0
2019-07-31 12:30:00,109.83,109.83,109.81,109.81,10210.0,98.8545,98.8545,98.8365,98.8365,10210.0
2019-07-31 12:35:00,109.81,109.82,109.77,109.79,4981.0,98.8365,98.8455,98.8005,98.8185,4981.0
2019-07-31 12:40:00,109.78,109.78,109.76,109.78,3446.0,98.8095,98.8095,98.7915,98.8095,3446.0
2019-07-31 12:45:00,109.8,109.82,109.8,109.8,2560.0,98.8275,98.8455,98.8275,98.8275,2560.0
2019-07-31 12:50:00,109.8,109.81,109.77,109.77,1122.0,98.8275,98.8365,98.8005,98.8005,1122.0
2019-07-31 12:55:00,109.8,109.82,109.8,109.82,1570.0,98.8275,98.8455,98.8275,98.8455,1570.0
2019-07-31 13:00:00,109.83,109.85,109.83,109.85,350.0,98.8545,98.8725,98.8545,98.8725,350.0
2019-07-31 13:05:00,109.83,109.85,109.82,109.84,706.0,98.8545,98.8725,98.8455,98.8635,706.0
2019-07-31 13:10:00,109.87,109.87,109.85,109.85,1115.0,98.8905,98.8905,98.8725,98.8725,1115.0
2019-07-31 13:15:00,109.84,109.84,109.82,109.84,748.0,98.8635,98.8635,98.8455,98.8635,748.0
2019-07-31 13:20:00,109.84,109.89,109.84,109.89,2770.0,98.8635,98.9085,98.8635,98.9085,2770.0
2019-07-31 13:25:00,109.9,109.91,109.86,109.87,2793.0,98.9175,98.9265,98.8815,98.8905,2793.0
2019-07-31 13:30:00,109.88,109.9,109.88,109.89,1810.0,98.8995,98.9175,98.8995,98.9085,1810.0
2019-07-31 13:35:00,109.87,109.87,109.84,109.85,2553.0,98.8905,98.8905,98.8635,98.8725,2553.0
2019-07-31 13:40:00,109.86,109.88,109.85,109.86,1447.0,98.8815,98.8995,98.8725,98.8815,1447.0
2019-07-31 13:45:00,109.85,109.87,109.84,109.85,1348.0,98.8725,98.8905,98.8635,98.8725,1348.0
2019-07-31 13:50:00,109.83,109.83,109.74,109.75,4824.0,98.8545,98.8545,98.7735,98.7825,4824.0
2019-07-31 13:55:00,109.78,109.88,109.76,109.87,8302.0,98.8095,98.8995,98.7915,98.8905,8302.0
2019-07-31 14:00:00,109.77,109.79,109.44,109.54,24317.0,98.8005,98.8185,98.5035,98.5935,24317.0
2019-07-31 14:05:00,109.54,109.7,109.52,109.57,4731.0,98.5935,98.7375,98.5755,98.6205,4731.0
2019-07-31 14:10:00,109.59,109.7,109.59,109.7,1500.0,98.6385,98.7375,98.6385,98.7375,1500.0
2019-07-31 14:15:00,109.65,109.67,109.61,109.64,4216.0,98.6925,98.7105,98.6565,98.6835,4216.0
2019-07-31 14:20:00,109.67,109.68,109.54,109.57,5196.0,98.7105,98.7195,98.5935,98.6205,5196.0
2019-07-31 14:25:00,109.64,109.64,109.58,109.59,1893.0,98.6835,98.6835,98.6295,98.6385,1893.0
2019-07-31 14:30:00,109.62,109.69,109.62,109.66,10198.0,98.6655,98.7285,98.6655,98.7015,10198.0
2019-07-31 14:35:00,109.72,109.73,109.21,109.21,14659.0,98.7555,98.7645,98.2965,98.2965,14659.0
2019-07-31 14:40:00,109.2,109.31,109.0,109.02,16954.0,98.2875,98.3865,98.1075,98.1255,16954.0
2019-07-31 14:45:00,108.97,108.98,108.63,108.66,35034.0,98.0805,98.0895,97.7744,97.8014,35034.0
2019-07-31 14:50:00,108.63,108.63,107.87,108.28,60684.0,97.7744,97.7744,97.0904,97.4594,60684.0
2019-07-31 14:55:00,108.53,108.59,108.47,108.48,12587.0,97.6844,97.7384,97.6304,97.6394,12587.0
2019-07-31 15:00:00,108.57,109.01,108.51,108.88,8894.0,97.7204,98.1165,97.6664,97.9994,8894.0
2019-07-31 15:05:00,108.88,109.05,108.81,108.96,21234.0,97.9994,98.1525,97.9364,98.0715,21234.0
2019-07-31 15:10:00,108.94,108.97,108.78,108.97,6094.0,98.0535,98.0805,97.9094,98.0805,6094.0
2019-07-31 15:15:00,109.0,109.04,108.73,109.02,33001.0,98.1075,98.1435,97.8644,98.1255,33001.0
2019-07-31 15:20:00,109.04,109.19,109.04,109.15,4207.0,98.1435,98.2785,98.1435,98.2425,4207.0
2019-07-31 15:25:00,109.24,109.3,109.2,109.24,11490.0,98.3235,98.3775,98.2875,98.3235,11490.0
2019-07-31 15:30:00,109.2,109.2,109.09,109.1,6975.0,98.2875,98.2875,98.1885,98.1975,6975.0
2019-07-31 15:35:00,109.12,109.16,109.07,109.13,5419.0,98.2155,98.2515,98.1705,98.2245,5419.0
2019-07-31 15:40:00,109.18,109.18,109.04,109.18,10378.0,98.2695,98.2695,98.1435,98.2695,10378.0
2019-07-31 15:45:00,109.19,109.24,109.09,109.09,22662.0,98.2785,98.3235,98.1885,98.1885,22662.0
2019-07-31 15:50:00,109.07,109.08,108.84,108.84,22630.0,98.1705,98.1795,97.9634,97.9634,22630.0
2019-07-31 15:55:00,108.85,108.89,108.7,108.72,32804.0,97.9724,98.0084,97.8374,97.8554,32804.0
2019-08-01 09:30:00,108.67,108.7,108.54,108.7,12597.0,97.8104,97.8374,97.6934,97.8374,12597.0
2019-08-01 09:35:00,108.65,108.65,108.59,108.64,1883.0,97.7924,97.7924,97.7384,97.7834,1883.0
2019-08-01 09:40:00,108.54,108.68,108.54,108.67,4215.0,97.6934,97.8194,97.6934,97.8104,4215.0
2019-08-01 09:45:00,108.61,108.74,108.61,108.73,3238.0,97.7564,97.8734,97.7564,97.8644,3238.0
2019-08-01 09:50:00,108.82,108.82,108.65,108.65,3149.0,97.9454,97.9454,97.7924,97.7924,3149.0
2019-08-01 09:55:00,108.61,108.76,108.6,108.76,2055.0,97.7564,97.8914,97.7474,97.8914,2055.0
2019-08-01 10:00:00,108.79,108.83,108.67,108.69,5201.0,97.9184,97.9544,97.8104,97.8284,5201.0
2019-08-01 10:05:00,108.67,108.85,108.67,108.85,3629.0,97.8104,97.9724,97.8104,97.9724,3629.0
2019-08-01 10:10:00,108.86,108.88,108.82,108.84,3091.0,97.9814,97.9994,97.9454,97.9634,3091.0
2019-08-01 10:15:00,108.82,108.94,108.82,108.92,1973.0,97.9454,98.0535,97.9454,98.0355,1973.0
2019-08-01 10:20:00,108.94,108.96,108.94,108.94,1349.0,98.0535,98.0715,98.0535,98.0535,1349.0
2019-08-01 10:25:00,108.94,109.05,108.93,109.04,2520.0,98.0535,98.1525,98.0445,98.1435,2520.0
2019-08-01 10:30:00,109.07,109.18,109.05,109.17,5746.0,98.1705,98.2695,98.1525,98.2605,5746.0
2019-08-01 10:35:00,109.13,109.13,109.04,109.06,3035.0,98.2245,98.2245,98.1435,98.1615,3035.0
2019-08-01 10:40:00,109.02,109.1,109.02,109.09,1581.0,98.1255,98.1975,98.1255,98.1885,1581.0
2019-08-01 10:45:00,109.06,109.08,109.04,109.06,1131.0,98.1615,98.1795,98.1435,98.1615,1131.0
2019-08-01 10:50:00,109.15,109.17,109.07,109.15,1516.0,98.2425,98.2605,98.1705,98.2425,1516.0
2019-08-01 10:55:00,109.18,109.18,109.11,109.16,1226.0,98.2695,98.2695,98.2065,98.2515,1226.0
2019-08-01 11:00:00,109.19,109.26,109.19,109.21,2818.0,98.2785,98.3415,98.2785,98.2965,2818.0
2019-08-01 11:05:00,109.15,109.15,109.1,109.1,8019.0,98.2425,98.2425,98.1975,98.1975,8019.0
2019-08-01 11:10:00,109.18,109.23,109.18,109.21,344.0,98.2695,98.3145,98.2695,98.2965,344.0
2019-08-01 11:15:00,109.22,109.24,109.18,109.19,812.0,98.3055,98.3235,98.2695,98.2785,812.0
2019-08-01 11:20:00,109.24,109.27,109.24,109.25,1404.0,98.3235,98.3505,98.3235,98.3325,1404.0
2019-08-01 11:25:00,109.28,109.36,109.25,109.36,7768.0,98.3595,98.4315,98.3325,98.4315,7768.0
2019-08-01 11:30:00,109.32,109.32,109.26,109.32,1837.0,98.3955,98.3955,98.3415,98.3955,1837.0
2019-08-01 11:35:00,109.32,109.38,109.32,109.37,1437.0,98.3955,98.4495,98.3955,98.4405,1437.0
2019-08-01 11:40:00,109.36,109.43,109.35,109.42,2174.0,98.4315,98.4945,98.4225,98.4855,2174.0
2019-08-01 11:45:00,109.39,109.43,109.38,109.43,2587.0,98.4585,98.4945,98.4495,98.4945,2587.0
2019-08-01 11:50:00,109.4,109.43,109.37,109.39,1935.0,98.4675,98.4945,98.4405,98.4585,1935.0
2019-08-01 11:55:00,109.37,109.37,109.32,109.34,2174.0,98.4405,98.4405,98.3955,98.4135,2174.0
2019-08-01 12:00:00,109.33,109.35,109.33,109.33,1196.0,98.4045,98.4225,98.4045,98.4045,1196.0
2019-08-01 12:05:00,109.34,109.37,109.34,109.37,13376.0,98.4135,98.4405,98.4135,98.4405,13376.0
2019-08-01 12:10:00,109.29,109.32,109.29,109.3,4729.0,98.3685,98.3955,98.3685,98.3775,4729.0
2019-08-01 12:15:00,109.3,109.3,109.3,109.3,0.0,98.3775,98.3775,98.3775,98.3775,0.0
2019-08-01 12:20:00,109.22,109.23,109.22,109.22,12240.0,98.3055,98.3145,98.3055,98.3055,12240.0
2019-08-01 12:25:00,109.24,109.24,109.23,109.24,1590.0,98.3235,98.3235,98.3145,98.3235,1590.0
2019-08-01 12:30:00,109.25,109.25,109.25,109.25,399.0,98.3325,98.3325,98.3325,98.3325,399.0
2019-08-01 12:35:00,109.28,109.3,109.28,109.3,345.0,98.3595,98.3775,98.3595,98.3775,345.0
2019-08-01 12:40:00,109.31,109.35,109.31,109.31,904.0,98.3865,98.4225,98.3865,98.3865,904.0
2019-08-01 12:45:00,109.34,109.34,109.3,109.3,580.0,98.4135,98.4135,98.3775,98.3775,580.0
2019-08-01 12:50:00,109.31,109.34,109.31,109.34,261.0,98.3865,98.4135,98.3865,98.4135,261.0
2019-08-01 12:55:00,109.34,109.35,109.29,109.32,12466.0,98.4135,98.4225,98.3685,98.3955,12466.0
2019-08-01 13:00:00,109.3,109.31,109.26,109.3,5073.0,98.3775,98.3865,98.3415,98.3775,5073.0
2019-08-01 13:05:00,109.3,109.3,109.28,109.3,5351.0,98.3775,98.3775,98.3595,98.3775,5351.0
2019-08-01 13:10:00,109.28,109.31,109.28,109.3,700.0,98.3595,98.3865,98.3595,98.3775,700.0
2019-08-01 13:15:00,109.3,109.3,109.3,109.3,0.0,98.3775,98.3775,98.3775,98.3775,0.0
2019-08-01 13:20:00,109.3,109.34,109.29,109.33,1616.0,98.3775,98.4135,98.3685,98.4045,1616.0
2019-08-01 13:25:00,109.27,109.27,108.5,108.56,35004.0,98.3505,98.3505,97.6574,97.7114,35004.0
2019-08-01 13:30:00,108.48,108.7,108.34,108.34,18698.0,97.6394,97.8374,97.5134,97.5134,18698.0
2019-08-01 13:35:00,108.09,108.21,107.78,107.79,50447.0,97.2884,97.3964,97.0094,97.0184,50447.0
2019-08-01 13:40:00,107.8,107.99,107.64,107.68,47586.0,97.0274,97.1984,96.8834,96.9194,47586.0
2019-08-01 13:45:00,107.67,107.78,107.59,107.76,30076.0,96.9104,97.0094,96.8384,96.9914,30076.0
2019-08-01 13:50:00,107.73,107.81,107.36,107.42,6292.0,96.9644,97.0364,96.6313,96.6853,6292.0
2019-08-01 13:55:00,107.37,107.74,107.37,107.74,13739.0,96.6403,96.9734,96.6403,96.9734,13739.0
2019-08-01 14:00:00,107.77,107.79,107.53,107.54,7107.0,97.0004,97.0184,96.7844,96.7934,7107.0
2019-08-01 14:05:00,107.54,107.66,107.44,107.5,6781.0,96.7934,96.9014,96.7033,96.7574,6781.0
2019-08-01 14:10:00,107.46,107.52,107.24,107.52,5141.0,96.7214,96.7754,96.5233,96.7754,5141.0
2019-08-01 14:15:00,107.65,107.65,107.42,107.5,12739.0,96.8924,96.8924,96.6853,96.7574,12739.0
2019-08-01 14:20:00,107.53,107.54,107.16,107.26,4132.0,96.7844,96.7934,96.4513,96.5413,4132.0
2019-08-01 14:25:00,107.32,107.44,107.2,107.39,164419.0,96.5953,96.7033,96.4873,96.6583,164419.0
2019-08-01 14:30:00,107.4,107.42,107.12,107.28,25315.0,96.6673,96.6853,96.4153,96.5593,25315.0
2019-08-01 14:35:00,107.26,107.26,107.11,107.16,7442.0,96.5413,96.5413,96.4063,96.4513,7442.0
2019-08-01 14:40:00,107.1,107.24,106.91,106.94,13207.0,96.3973,96.5233,96.2263,96.2533,13207.0
2019-08-01 14:45:00,106.97,107.36,106.97,107.35,11080.0,96.2803,96.6313,96.2803,96.6223,11080.0
2019-08-01 14:50:00,107.37,107.5,107.37,107.42,12342.0,96.6403,96.7574,96.6403,96.6853,12342.0
2019-08-01 14:55:00,107.39,107.4,107.25,107.31,3161.0,96.6583,96.6673,96.5323,96.5863,3161.0
2019-08-01 15:00:00,107.32,107.36,107.16,107.32,13829.0,96.5953,96.6313,96.4513,96.5953,13829.0
2019-08-01 15:05:00,107.36,107.36,107.15,107.16,7036.0,96.6313,96.6313,96.4423,96.4513,7036.0
2019-08-01 15:10:00,107.15,107.26,107.07,107.14,15787.0,96.4423,96.5413,96.3703,96.4333,15787.0
2019-08-01 15:15:00,107.12,107.45,107.09,107.4,9125.0,96.4153,96.7123,96.3883,96.6673,9125.0
2019-08-01 15:20:00,107.42,107.6,107.41,107.58,13848.0,96.6853,96.8474,96.6763,96.8294,13848.0
2019-08-01 15:25:00,107.58,107.69,107.48,107.6,23760.0,96.8294,96.9284,96.7394,96.8474,23760.0
2019-08-01 15:30:00,107.58,107.6,107.35,107.41,31313.0,96.8294,96.8474,96.6223,96.6763,31313.0
2019-08-01 15:35:00,107.39,107.6,107.35,107.59,18529.0,96.6583,96.8474,96.6223,96.8384,18529.0
2019-08-01 15:40:00,107.62,107.65,107.43,107.48,10550.0,96.8654,96.8924,96.6943,96.7394,10550.0
2019-08-01 15:45:00,107.49,107.61,107.45,107.47,9034.0,96.7484,96.8564,96.7123,96.7304,9034.0
2019-08-01 15:50:00,107.4,107.4,107.2,107.21,17010.0,96.6673,96.6673,96.4873,96.4963,17010.0
2019-08-01 15:55:00,107.19,107.38,107.17,107.29,44301.0,96.4783,96.6493,96.4603,96.5683,44301.0
2019-08-02 09:30:00,107.02,107.03,106.77,106.99,11309.0,96.3253,96.3343,96.1003,96.2983,11309.0
2019-08-02 09:35:00,106.86,107.01,106.76,107.01,3734.0,96.1813,96.3163,96.0913,96.3163,3734.0
2019-08-02 09:40:00,106.92,107.0,106.82,106.83,18531.0,96.2353,96.3073,96.1453,96.1543,18531.0
2019-08-02 09:45:00,106.82,106.88,106.78,106.81,4105.0,96.1453,96.1993,96.1093,96.1363,4105.0
2019-08-02 09:50:00,106.76,106.86,106.74,106.84,1449.0,96.0913,96.1813,96.0733,96.1633,1449.0
2019-08-02 09:55:00,106.88,106.89,106.68,106.69,1634.0,96.1993,96.2083,96.0193,96.0283,1634.0
2019-08-02 10:00:00,106.75,106.79,106.57,106.58,2935.0,96.0823,96.1183,95.9203,95.9293,2935.0
2019-08-02 10:05:00,106.6,106.61,106.47,106.52,37008.0,95.9473,95.9563,95.8303,95.8753,37008.0
2019-08-02 10:10:00,106.49,106.49,106.34,106.37,26815.0,95.8483,95.8483,95.7133,95.7403,26815.0
2019-08-02 10:15:00,106.35,106.46,106.33,106.36,13763.0,95.7223,95.8213,95.7043,95.7313,13763.0
2019-08-02 10:20:00,106.37,106.46,106.34,106.45,3329.0,95.7403,95.8213,95.7133,95.8123,3329.0
2019-08-02 10:25:00,106.48,106.5,106.48,106.48,5964.0,95.8393,95.8573,95.8393,95.8393,5964.0
2019-08-02 10:30:00,106.47,106.48,106.18,106.18,2104.0,95.8303,95.8393,95.5693,95.5693,2104.0
2019-08-02 10:35:00,106.15,106.22,106.11,106.15,3895.0,95.5423,95.6053,95.5063,95.5423,3895.0
2019-08-02 10:40:00,106.1,106.18,106.1,106.17,4217.0,95.4973,95.5693,95.4973,95.5603,4217.0
2019-08-02 10:45:00,106.22,106.23,106.08,106.08,4261.0,95.6053,95.6143,95.4793,95.4793,4261.0
2019-08-02 10:50:00,106.0,106.06,105.98,106.06,6838.0,95.4073,95.4613,95.3892,95.4613,6838.0
2019-08-02 10:55:00,106.03,106.14,105.99,105.99,3651.0,95.4343,95.5333,95.3982,95.3982,3651.0
2019-08-02 11:00:00,106.0,106.03,105.93,105.99,5352.0,95.4073,95.4343,95.3442,95.3982,5352.0
2019-08-02 11:05:00,106.03,106.08,106.03,106.08,1805.0,95.4343,95.4793,95.4343,95.4793,1805.0
2019-08-02 11:10:00,106.19,106.32,106.19,106.31,6445.0,95.5783,95.6953,95.5783,95.6863,6445.0
2019-08-02 11:15:00,106.37,106.5,106.37,106.49,3230.0,95.7403,95.8573,95.7403,95.8483,3230.0
2019-08-02 11:20:00,106.42,106.42,106.33,106.33,6813.0,95.7853,95.7853,95.7043,95.7043,6813.0
2019-08-02 11:25:00,106.34,106.42,106.3,106.3,5235.0,95.7133,95.7853,95.6773,95.6773,5235.0
2019-08-02 11:30:00,106.32,106.35,106.22,106.22,21826.0,95.6953,95.7223,95.6053,95.6053,21826.0
2019-08-02 11:35:00,106.23,106.23,106.16,106.18,2032.0,95.6143,95.6143,95.5513,95.5693,2032.0
2019-08-02 11:40:00,106.11,106.25,106.11,106.16,5735.0,95.5063,95.6323,95.5063,95.5513,5735.0
2019-08-02 11:45:00,106.15,106.25,106.12,106.24,1917.0,95.5423,95.6323,95.5153,95.6233,1917.0
2019-08-02 11:50:00,106.27,106.32,106.1,106.32,1730.0,95.6503,95.6953,95.4973,95.6953,1730.0
2019-08-02 11:55:00,106.42,106.42,106.36,106.36,816.0,95.7853,95.7853,95.7313,95.7313,816.0
2019-08-02 12:00:00,106.4,106.44,106.35,106.44,2422.0,95.7673,95.8033,95.7223,95.8033,2422.0
2019-08-02 12:05:00,106.36,106.5,106.36,106.48,702.0,95.7313,95.8573,95.7313,95.8393,702.0
2019-08-02 12:10:00,106.52,106.53,106.47,106.51,2118.0,95.8753,95.8843,95.8303,95.8663,2118.0
2019-08-02 12:15:00,106.61,106.64,106.54,106.62,13415.0,95.9563,95.9833,95.8933,95.9653,13415.0
2019-08-02 12:20:00,106.63,106.66,106.58,106.63,16509.0,95.9743,96.0013,95.9293,95.9743,16509.0
2019-08-02 12:25:00,106.65,106.67,106.57,106.67,7177.0,95.9923,96.0103,95.9203,96.0103,7177.0
2019-08-02 12:30:00,106.64,106.65,106.52,106.56,1814.0,95.9833,95.9923,95.8753,95.9113,1814.0
2019-08-02 12:35:00,106.57,106.57,106.48,106.54,1294.0,95.9203,95.9203,95.8393,95.8933,1294.0
2019-08-02 12:40:00,106.5,106.55,106.46,106.55,1180.0,95.8573,95.9023,95.8213,95.9023,1180.0
2019-08-02 12:45:00,106.43,106.44,106.38,106.4,2233.0,95.7943,95.8033,95.7493,95.7673,2233.0
2019-08-02 12:50:00,106.43,106.44,106.38,106.39,1927.0,95.7943,95.8033,95.7493,95.7583,1927.0
2019-08-02 12:55:00,106.37,106.37,106.31,106.32,269.0,95.7403,95.7403,95.6863,95.6953,269.0
2019-08-02 13:00:00,106.28,106.28,106.15,106.27,13845.0,95.6593,95.6593,95.5423,95.6503,13845.0
2019-08-02 13:05:00,106.18,106.2,106.12,106.12,2336.0,95.5693,95.5873,95.5153,95.5153,2336.0
2019-08-02 13:10:00,106.17,106.17,106.12,106.17,736.0,95.5603,95.5603,95.5153,95.5603,736.0
2019-08-02 13:15:00,106.18,106.2,106.16,106.2,2685.0,95.5693,95.5873,95.5513,95.5873,2685.0
2019-08-02 13:20:00,106.21,106.31,106.2,106.2,9069.0,95.5963,95.6863,95.5873,95.5873,9069.0
2019-08-02 13:25:00,106.2,106.23,106.17,106.23,1132.0,95.5873,95.6143,95.5603,95.6143,1132.0
2019-08-02 13:30:00,106.17,106.19,106.15,106.17,1679.0,95.5603,95.5783,95.5423,95.5603,1679.0
2019-08-02 13:35:00,106.14,106.14,106.11,106.12,665.0,95.5333,95.5333,95.5063,95.5153,665.0
2019-08-02 13:40:00,106.26,106.27,106.23,106.24,1496.0,95.6413,95.6503,95.6143,95.6233,1496.0
2019-08-02 13:45:00,106.24,106.31,106.23,106.24,1230.0,95.6233,95.6863,95.6143,95.6233,1230.0
2019-08-02 13:50:00,106.2,106.2,106.17,106.18,6198.0,95.5873,95.5873,95.5603,95.5693,6198.0
2019-08-02 13:55:00,106.25,106.25,106.18,106.19,20251.0,95.6323,95.6323,95.5693,95.5783,20251.0
2019-08-02 14:00:00,106.17,106.26,106.14,106.23,11875.0,95.5603,95.6413,95.5333,95.6143,11875.0
2019-08-02 14:05:00,106.26,106.4,106.26,106.34,6223.0,95.6413,95.7673,95.6413,95.7133,6223.0
2019-08-02 14:10:00,106.31,106.38,106.31,106.36,1764.0,95.6863,95.7493,95.6863,95.7313,1764.0
2019-08-02 14:15:00,106.36,106.36,106.3,106.34,2950.0,95.7313,95.7313,95.6773,95.7133,2950.0
2019-08-02 14:20:00,106.36,106.52,106.35,106.5,12633.0,95.7313,95.8753,95.7223,95.8573,12633.0
2019-08-02 14:25:00,106.5,106.52,106.34,106.37,3076.0,95.8573,95.8753,95.7133,95.7403,3076.0
2019-08-02 14:30:00,106.39,106.44,106.33,106.37,3026.0,95.7583,95.8033,95.7043,95.7403,3026.0
2019-08-02 14:35:00,106.36,106.48,106.35,106.48,3957.0,95.7313,95.8393,95.7223,95.8393,3957.0
2019-08-02 14:40:00,106.43,106.48,106.42,106.47,1762.0,95.7943,95.8393,95.7853,95.8303,1762.0
2019-08-02 14:45:00,106.4,106.49,106.34,106.35,3470.0,95.7673,95.8483,95.7133,95.7223,3470.0
2019-08-02 14:50:00,106.34,106.34,106.32,106.33,2471.0,95.7133,95.7133,95.6953,95.7043,2471.0
2019-08-02 14:55:00,106.26,106.39,106.26,106.39,795.0,95.6413,95.7583,95.6413,95.7583,795.0
2019-08-02 15:00:00,106.44,106.45,106.37,106.38,1133.0,95.8033,95.8123,95.7403,95.7493,1133.0
2019-08-02 15:05:00,106.41,106.42,106.33,106.39,4733.0,95.7763,95.7853,95.7043,95.7583,4733.0
2019-08-02 15:10:00,106.33,106.33,106.32,106.33,170.0,95.7043,95.7043,95.6953,95.7043,170.0
2019-08-02 15:15:00,106.22,106.29,106.18,106.29,2855.0,95.6053,95.6683,95.5693,95.6683,2855.0
2019-08-02 15:20:00,106.3,106.52,106.29,106.48,4326.0,95.6773,95.8753,95.6683,95.8393,4326.0
2019-08-02 15:25:00,106.48,106.62,106.47,106.59,47165.0,95.8393,95.9653,95.8303,95.9383,47165.0
2019-08-02 15:30:00,106.54,106.61,106.48,106.48,4572.0,95.8933,95.9563,95.8393,95.8393,4572.0
2019-08-02 15:35:00,106.51,106.92,106.49,106.77,63243.0,95.8663,96.2353,95.8483,96.1003,63243.0
2019-08-02 15:40:00,106.79,106.79,106.65,106.7,4386.0,96.1183,96.1183,95.9923,96.0373,4386.0
2019-08-02 15:45:00,106.67,106.67,106.5,106.5,6917.0,96.0103,96.0103,95.8573,95.8573,6917.0
2019-08-02 15:50:00,106.54,106.56,106.36,106.37,16621.0,95.8933,95.9113,95.7313,95.7403,16621.0
2019-08-02 15:55:00,106.37,106.53,106.37,106.46,36936.0,95.7403,95.8843,95.7403,95.8213,36936.0
2019-08-05 09:30:00,104.99,104.99,104.54,104.77,27065.0,94.4982,94.4982,94.0932,94.3002,27065.0
2019-08-05 09:35:00,104.78,104.84,104.67,104.84,31983.0,94.3092,94.3632,94.2102,94.3632,31983.0
2019-08-05 09:40:00,104.84,104.85,104.59,104.66,9238.0,94.3632,94.3722,94.1382,94.2012,9238.0
2019-08-05 09:45:00,104.65,104.65,104.46,104.47,3744.0,94.1922,94.1922,94.0211,94.0301,3744.0
2019-08-05 09:50:00,104.44,104.56,104.44,104.46,26623.0,94.0031,94.1112,94.0031,94.0211,26623.0
2019-08-05 09:55:00,104.42,104.53,104.4,104.49,5910.0,93.9851,94.0841,93.9671,94.0481,5910.0
2019-08-05 10:00:00,104.45,104.51,104.27,104.27,17311.0,94.0121,94.0661,93.8501,93.8501,17311.0
2019-08-05 10:05:00,104.28,104.4,104.27,104.35,2858.0,93.8591,93.9671,93.8501,93.9221,2858.0
2019-08-05 10:10:00,104.35,104.42,104.35,104.38,7899.0,93.9221,93.9851,93.9221,93.9491,7899.0
2019-08-05 10:15:00,104.34,104.44,104.25,104.25,6237.0,93.9131,94.0031,93.8321,93.8321,6237.0
2019-08-05 10:20:00,104.24,104.35,104.2,104.22,3049.0,93.8231,93.9221,93.7871,93.8051,3049.0
2019-08-05 10:25:00,104.19,104.22,104.13,104.2,1291.0,93.7781,93.8051,93.7241,93.7871,1291.0
2019-08-05 10:30:00,104.14,104.21,104.07,104.17,3226.0,93.7331,93.7961,93.6701,93.7601,3226.0
2019-08-05 10:35:00,104.06,104.11,103.98,104.02,17319.0,93.6611,93.7061,93.5891,93.6251,17319.0
2019-08-05 10:40:00,104.05,104.07,103.92,103.92,2934.0,93.6521,93.6701,93.5351,93.5351,2934.0
2019-08-05 10:45:00,104.0,104.05,103.95,103.98,4045.0,93.6071,93.6521,93.5621,93.5891,4045.0
2019-08-05 10:50:00,103.98,104.06,103.98,104.02,2135.0,93.5891,93.6611,93.5891,93.6251,2135.0
2019-08-05 10:55:00,103.99,104.18,103.99,104.17,4311.0,93.5981,93.7691,93.5981,93.7601,4311.0
2019-08-05 11:00:00,104.18,104.2,104.17,104.2,2514.0,93.7691,93.7871,93.7601,93.7871,2514.0
2019-08-05 11:05:00,104.21,104.32,104.15,104.28,6272.0,93.7961,93.8951,93.7421,93.8591,6272.0
2019-08-05 11:10:00,104.27,104.46,104.27,104.44,8334.0,93.8501,94.0211,93.8501,94.0031,8334.0
2019-08-05 11:15:00,104.39,104.4,104.35,104.39,3274.0,93.9581,93.9671,93.9221,93.9581,3274.0
2019-08-05 11:20:00,104.38,104.42,104.33,104.34,3135.0,93.9491,93.9851,93.9041,93.9131,3135.0
2019-08-05 11:25:00,104.3,104.33,104.24,104.29,25438.0,93.8771,93.9041,93.8231,93.8681,25438.0
2019-08-05 11:30:00,104.28,104.34,104.26,104.28,1597.0,93.8591,93.9131,93.8411,93.8591,1597.0
2019-08-05 11:35:00,104.28,104.3,104.23,104.23,2428.0,93.8591,93.8771,93.8141,93.8141,2428.0
2019-08-05 11:40:00,104.17,104.2,104.12,104.13,3315.0,93.7601,93.7871,93.7151,93.7241,3315.0
2019-08-05 11:45:00,104.14,104.25,104.14,104.25,1338.0,93.7331,93.8321,93.7331,93.8321,1338.0
2019-08-05 11:50:00,104.3,104.3,104.2,104.27,1290.0,93.8771,93.8771,93.7871,93.8501,1290.0
2019-08-05 11:55:00,104.25,104.25,104.12,104.13,6042.0,93.8321,93.8321,93.7151,93.7241,6042.0
2019-08-05 12:00:00,104.07,104.09,104.0,104.02,6287.0,93.6701,93.6881,93.6071,93.6251,6287.0
2019-08-05 12:05:00,104.02,104.1,104.0,104.0,12260.0,93.6251,93.6971,93.6071,93.6071,12260.0
2019-08-05 12:10:00,103.97,103.97,103.94,103.96,754.0,93.5801,93.5801,93.5531,93.5711,754.0
2019-08-05 12:15:00,104.11,104.15,104.07,104.15,2033.0,93.7061,93.7421,93.6701,93.7421,2033.0
2019-08-05 12:20:00,104.15,104.2,104.13,104.2,4334.0,93.7421,93.7871,93.7241,93.7871,4334.0
2019-08-05 12:25:00,104.08,104.08,103.89,103.91,2908.0,93.6791,93.6791,93.5081,93.5261,2908.0
2019-08-05 12:30:00,103.91,103.96,103.87,103.87,2749.0,93.5261,93.5711,93.4901,93.4901,2749.0
2019-08-05 12:35:00,103.85,103.94,103.85,103.87,3783.0,93.4721,93.5531,93.4721,93.4901,3783.0
2019-08-05 12:40:00,103.9,103.9,103.74,103.76,2413.0,93.5171,93.5171,93.3731,93.3911,2413.0
2019-08-05 12:45:00,103.77,103.79,103.63,103.64,4867.0,93.4001,93.4181,93.2741,93.2831,4867.0
2019-08-05 12:50:00,103.64,103.76,103.63,103.66,259950.0,93.2831,93.3911,93.2741,93.3011,259950.0
2019-08-05 12:55:00,103.65,103.65,103.47,103.52,13856.0,93.2921,93.2921,93.1301,93.1751,13856.0
2019-08-05 13:00:00,103.47,103.65,103.46,103.61,8253.0,93.1301,93.2921,93.1211,93.2561,8253.0
2019-08-05 13:05:00,103.6,103.7,103.6,103.7,2199.0,93.2471,93.3371,93.2471,93.3371,2199.0
2019-08-05 13:10:00,103.72,103.79,103.69,103.7,2186.0,93.3551,93.4181,93.3281,93.3371,2186.0
2019-08-05 13:15:00,103.8,103.81,103.72,103.75,2762.0,93.4271,93.4361,93.3551,93.3821,2762.0
2019-08-05 13:20:00,103.77,103.85,103.76,103.79,21670.0,93.4001,93.4721,93.3911,93.4181,21670.0
2019-08-05 13:25:00,103.8,103.8,103.67,103.7,12044.0,93.4271,93.4271,93.3101,93.3371,12044.0
2019-08-05 13:30:00,103.69,103.71,103.63,103.65,7420.0,93.3281,93.3461,93.2741,93.2921,7420.0
2019-08-05 13:35:00,103.73,103.88,103.72,103.86,13098.0,93.3641,93.4991,93.3551,93.4811,13098.0
2019-08-05 13:40:00,103.86,103.87,103.63,103.63,7896.0,93.4811,93.4901,93.2741,93.2741,7896.0
2019-08-05 13:45:00,103.62,103.62,103.52,103.57,2884.0,93.2651,93.2651,93.1751,93.2201,2884.0
2019-08-05 13:50:00,103.54,103.54,103.46,103.5,87966.0,93.1931,93.1931,93.1211,93.1571,87966.0
2019-08-05 13:55:00,103.49,103.52,103.43,103.45,3448.0,93.1481,93.1751,93.0941,93.1121,3448.0
2019-08-05 14:00:00,103.46,103.46,103.38,103.42,3318.0,93.1211,93.1211,93.0491,93.0851,3318.0
2019-08-05 14:05:00,103.42,103.5,103.41,103.41,3750.0,93.0851,93.1571,93.0761,93.0761,3750.0
2019-08-05 14:10:00,103.41,103.54,103.41,103.54,6643.0,93.0761,93.1931,93.0761,93.1931,6643.0
2019-08-05 14:15:00,103.56,103.56,103.46,103.5,4705.0,93.2111,93.2111,93.1211,93.1571,4705.0
2019-08-05 14:20:00,103.5,103.5,103.33,103.33,6174.0,93.1571,93.1571,93.0041,93.0041,6174.0
2019-08-05 14:25:00,103.33,103.33,103.16,103.16,4391.0,93.0041,93.0041,92.8511,92.8511,4391.0
2019-08-05 14:30:00,103.16,103.2,103.04,103.19,12235.0,92.8511,92.8871,92.743,92.8781,12235.0
2019-08-05 14:35:00,103.18,103.24,103.07,103.08,14605.0,92.8691,92.9231,92.7701,92.7791,14605.0
2019-08-05 14:40:00,103.07,103.13,102.96,102.96,6602.0,92.7701,92.8241,92.671,92.671,6602.0
2019-08-05 14:45:00,102.95,103.21,102.94,103.16,5480.0,92.662,92.8961,92.653,92.8511,5480.0
2019-08-05 14:50:00,103.07,103.13,103.0,103.0,13863.0,92.7701,92.8241,92.707,92.707,13863.0
2019-08-05 14:55:00,103.02,103.08,102.93,103.04,16946.0,92.725,92.7791,92.644,92.743,16946.0
2019-08-05 15:00:00,103.09,103.09,102.78,102.81,20901.0,92.7881,92.7881,92.509,92.536,20901.0
2019-08-05 15:05:00,102.78,102.78,102.59,102.59,48598.0,92.509,92.509,92.338,92.338,48598.0
2019-08-05 15:10:00,102.65,103.1,102.65,103.09,13352.0,92.392,92.7971,92.392,92.7881,13352.0
2019-08-05 15:15:00,103.04,103.27,102.85,103.25,43639.0,92.743,92.9501,92.572,92.9321,43639.0
2019-08-05 15:20:00,103.26,103.44,103.23,103.27,107148.0,92.9411,93.1031,92.9141,92.9501,107148.0
2019-08-05 15:25:00,103.31,103.48,103.19,103.23,14526.0,92.9861,93.1391,92.8781,92.9141,14526.0
2019-08-05 15:30:00,103.17,103.4,103.03,103.36,6830.0,92.8601,93.0671,92.734,93.0311,6830.0
2019-08-05 15:35:00,103.38,103.57,103.36,103.54,23983.0,93.0491,93.2201,93.0311,93.1931,23983.0
2019-08-05 15:40:00,103.55,103.68,103.45,103.64,21507.0,93.2021,93.3191,93.1121,93.2831,21507.0
2019-08-05 15:45:00,103.68,103.69,103.4,103.47,15467.0,93.3191,93.3281,93.0671,93.1301,15467.0
2019-08-05 15:50:00,103.45,103.55,103.28,103.53,98062.0,93.1121,93.2021,92.9591,93.1841,98062.0
2019-08-05 15:55:00,103.5,103.57,103.39,103.39,106704.0,93.1571,93.2201,93.0581,93.0581,106704.0
2019-08-06 09:30:00,104.01,104.31,104.0,104.17,22026.0,93.6161,93.8861,93.6071,93.7601,22026.0
2019-08-06 09:35:00,104.15,104.27,104.08,104.17,12853.0,93.7421,93.8501,93.6791,93.7601,12853.0
2019-08-06 09:40:00,104.15,104.28,104.15,104.24,6319.0,93.7421,93.8591,93.7421,93.8231,6319.0
2019-08-06 09:45:00,104.26,104.27,103.81,103.88,11763.0,93.8411,93.8501,93.4361,93.4991,11763.0
2019-08-06 09:50:00,103.85,103.97,103.81,103.89,8097.0,93.4721,93.5801,93.4361,93.5081,8097.0
2019-08-06 09:55:00,103.85,103.9,103.77,103.84,9060.0,93.4721,93.5171,93.4001,93.4631,9060.0
2019-08-06 10:00:00,103.94,104.03,103.87,104.0,15007.0,93.5531,93.6341,93.4901,93.6071,15007.0
2019-08-06 10:05:00,103.95,103.95,103.85,103.85,1926.0,93.5621,93.5621,93.4721,93.4721,1926.0
2019-08-06 10:10:00,103.79,103.8,103.47,103.5,5459.0,93.4181,93.4271,93.1301,93.1571,5459.0
2019-08-06 10:15:00,103.51,103.52,103.39,103.4,13436.0,93.1661,93.1751,93.0581,93.0671,13436.0
2019-08-06 10:20:00,103.36,103.59,103.34,103.58,4110.0,93.0311,93.2381,93.0131,93.2291,4110.0
2019-08-06 10:25:00,103.63,103.71,103.61,103.63,6228.0,93.2741,93.3461,93.2561,93.2741,6228.0
2019-08-06 10:30:00,103.67,103.82,103.64,103.81,7994.0,93.3101,93.4451,93.2831,93.4361,7994.0
2019-08-06 10:35:00,103.78,103.87,103.69,103.86,12008.0,93.4091,93.4901,93.3281,93.4811,12008.0
2019-08-06 10:40:00,103.88,104.0,103.88,103.9,34358.0,93.4991,93.6071,93.4991,93.5171,34358.0
2019-08-06 10:45:00,103.83,103.83,103.67,103.69,3328.0,93.4541,93.4541,93.3101,93.3281,3328.0
2019-08-06 10:50:00,103.69,103.69,103.59,103.69,4615.0,93.3281,93.3281,93.2381,93.3281,4615.0
2019-08-06 10:55:00,103.62,103.77,103.61,103.76,1809.0,93.2651,93.4001,93.2561,93.3911,1809.0
2019-08-06 11:00:00,103.69,103.71,103.61,103.61,4135.0,93.3281,93.3461,93.2561,93.2561,4135.0
2019-08-06 11:05:00,103.63,103.66,103.56,103.57,4083.0,93.2741,93.3011,93.2111,93.2201,4083.0
2019-08-06 11:10:00,103.48,103.51,103.32,103.32,4572.0,93.1391,93.1661,92.9951,92.9951,4572.0
2019-08-06 11:15:00,103.31,103.34,103.22,103.23,51900.0,92.9861,93.0131,92.9051,92.9141,51900.0
2019-08-06 11:20:00,103.21,103.48,103.21,103.48,3238.0,92.8961,93.1391,92.8961,93.1391,3238.0
2019-08-06 11:25:00,103.46,103.58,103.46,103.48,30239.0,93.1211,93.2291,93.1211,93.1391,30239.0
2019-08-06 11:30:00,103.49,103.52,103.33,103.33,10103.0,93.1481,93.1751,93.0041,93.0041,10103.0
2019-08-06 11:35:00,103.4,103.42,103.27,103.42,1399.0,93.0671,93.0851,92.9501,93.0851,1399.0
2019-08-06 11:40:00,103.42,103.55,103.42,103.51,17816.0,93.0851,93.2021,93.0851,93.1661,17816.0
2019-08-06 11:45:00,103.51,103.63,103.49,103.62,50559.0,93.1661,93.2741,93.1481,93.2651,50559.0
2019-08-06 11:50:00,103.63,103.65,103.49,103.5,4784.0,93.2741,93.2921,93.1481,93.1571,4784.0
2019-08-06 11:55:00,103.49,103.62,103.49,103.62,5066.0,93.1481,93.2651,93.1481,93.2651,5066.0
2019-08-06 12:00:00,103.76,103.76,103.62,103.62,5066.0,93.3911,93.3911,93.2651,93.2651,5066.0
2019-08-06 12:05:00,103.61,103.62,103.54,103.6,8557.0,93.2561,93.2651,93.1931,93.2471,8557.0
2019-08-06 12:10:00,103.62,103.72,103.58,103.71,2860.0,93.2651,93.3551,93.2291,93.3461,2860.0
2019-08-06 12:15:00,103.69,103.69,103.55,103.55,6583.0,93.3281,93.3281,93.2021,93.2021,6583.0
2019-08-06 12:20:00,103.58,103.58,103.51,103.53,7800.0,93.2291,93.2291,93.1661,93.1841,7800.0
2019-08-06 12:25:00,103.53,103.56,103.48,103.5,14364.0,93.1841,93.2111,93.1391,93.1571,14364.0
2019-08-06 12:30:00,103.49,103.56,103.44,103.51,8957.0,93.1481,93.2111,93.1031,93.1661,8957.0
2019-08-06 12:35:00,103.57,103.6,103.53,103.6,2205.0,93.2201,93.2471,93.1841,93.2471,2205.0
2019-08-06 12:40:00,103.59,103.65,103.58,103.64,6913.0,93.2381,93.2921,93.2291,93.2831,6913.0
2019-08-06 12:45:00,103.6,103.63,103.5,103.51,12538.0,93.2471,93.2741,93.1571,93.1661,12538.0
2019-08-06 12:50:00,103.48,103.54,103.47,103.54,6577.0,93.1391,93.1931,93.1301,93.1931,6577.0
2019-08-06 12:55:00,103.53,103.62,103.53,103.57,4984.0,93.1841,93.2651,93.1841,93.2201,4984.0
2019-08-06 13:00:00,103.63,103.73,103.62,103.73,5805.0,93.2741,93.3641,93.2651,93.3641,5805.0
2019-08-06 13:05:00,103.7,103.84,103.7,103.78,2970.0,93.3371,93.4631,93.3371,93.4091,2970.0
2019-08-06 13:10:00,103.8,103.8,103.77,103.79,3246.0,93.4271,93.4271,93.4001,93.4181,3246.0
2019-08-06 13:15:00,103.81,103.81,103.75,103.77,3264.0,93.4361,93.4361,93.3821,93.4001,3264.0
2019-08-06 13:20:00,103.75,103.86,103.74,103.84,4317.0,93.3821,93.4811,93.3731,93.4631,4317.0
2019-08-06 13:25:00,103.87,103.92,103.83,103.85,13623.0,93.4901,93.5351,93.4541,93.4721,13623.0
2019-08-06 13:30:00,103.86,103.86,103.78,103.84,3434.0,93.4811,93.4811,93.4091,93.4631,3434.0
2019-08-06 13:35:00,103.81,103.99,103.81,103.98,3605.0,93.4361,93.5981,93.4361,93.5891,3605.0
2019-08-06 13:40:00,103.96,104.01,103.92,103.96,25901.0,93.5711,93.6161,93.5351,93.5711,25901.0
2019-08-06 13:45:00,103.97,104.03,103.93,104.02,9806.0,93.5801,93.6341,93.5441,93.6251,9806.0
2019-08-06 13:50:00,104.03,104.06,103.96,104.06,79324.0,93.6341,93.6611,93.5711,93.6611,79324.0
2019-08-06 13:55:00,104.01,104.04,103.99,104.04,9494.0,93.6161,93.6431,93.5981,93.6431,9494.0
2019-08-06 14:00:00,104.03,104.03,103.87,103.9,7776.0,93.6341,93.6341,93.4901,93.5171,7776.0
2019-08-06 14:05:00,103.87,103.99,103.86,103.97,17798.0,93.4901,93.5981,93.4811,93.5801,17798.0
2019-08-06 14:10:00,103.99,104.12,103.99,104.1,8599.0,93.5981,93.7151,93.5981,93.6971,8599.0
2019-08-06 14:15:00,104.14,104.3,104.13,104.29,18334.0,93.7331,93.8771,93.7241,93.8681,18334.0
2019-08-06 14:20:00,104.32,104.35,104.26,104.33,18107.0,93.8951,93.9221,93.8411,93.9041,18107.0
2019-08-06 14:25:00,104.32,104.4,104.31,104.38,2630.0,93.8951,93.9671,93.8861,93.9491,2630.0
2019-08-06 14:30:00,104.38,104.51,104.35,104.48,6531.0,93.9491,94.0661,93.9221,94.0391,6531.0
2019-08-06 14:35:00,104.46,104.47,104.41,104.43,8987.0,94.0211,94.0301,93.9761,93.9941,8987.0
2019-08-06 14:40:00,104.39,104.47,104.36,104.47,7282.0,93.9581,94.0301,93.9311,94.0301,7282.0
2019-08-06 14:45:00,104.42,104.45,104.33,104.39,7969.0,93.9851,94.0121,93.9041,93.9581,7969.0
2019-08-06 14:50:00,104.4,104.45,104.28,104.29,7285.0,93.9671,94.0121,93.8591,93.8681,7285.0
2019-08-06 14:55:00,104.28,104.31,104.26,104.26,2520.0,93.8591,93.8861,93.8411,93.8411,2520.0
2019-08-06 15:00:00,104.27,104.3,104.2,104.26,16864.0,93.8501,93.8771,93.7871,93.8411,16864.0
2019-08-06 15:05:00,104.28,104.31,104.26,104.28,1908.0,93.8591,93.8861,93.8411,93.8591,1908.0
2019-08-06 15:10:00,104.21,104.39,104.21,104.39,7023.0,93.7961,93.9581,93.7961,93.9581,7023.0
2019-08-06 15:15:00,104.4,104.42,104.35,104.39,6867.0,93.9671,93.9851,93.9221,93.9581,6867.0
2019-08-06 15:20:00,104.45,104.48,104.39,104.42,5381.0,94.0121,94.0391,93.9581,93.9851,5381.0
2019-08-06 15:25:00,104.42,104.42,104.25,104.34,13318.0,93.9851,93.9851,93.8321,93.9131,13318.0
2019-08-06 15:30:00,104.31,104.34,104.18,104.23,11327.0,93.8861,93.9131,93.7691,93.8141,11327.0
2019-08-06 15:35:00,104.27,104.41,104.24,104.41,15826.0,93.8501,93.9761,93.8231,93.9761,15826.0
2019-08-06 15:40:00,104.4,104.53,104.39,104.51,10826.0,93.9671,94.0841,93.9581,94.0661,10826.0
2019-08-06 15:45:00,104.41,104.59,104.38,104.53,21900.0,93.9761,94.1382,93.9491,94.0841,21900.0
2019-08-06 15:50:00,104.54,104.65,104.5,104.54,25695.0,94.0932,94.1922,94.0571,94.0932,25695.0
2019-08-06 15:55:00,104.54,104.59,104.46,104.55,75649.0,94.0932,94.1382,94.0211,94.1022,75649.0
2019-08-07 09:30:00,103.35,103.35,103.06,103.12,31124.0,93.0221,93.0221,92.761,92.8151,31124.0
2019-08-07 09:35:00,103.22,103.5,103.22,103.48,23938.0,92.9051,93.1571,92.9051,93.1391,23938.0
2019-08-07 09:40:00,103.5,103.5,103.03,103.04,13174.0,93.1571,93.1571,92.734,92.743,13174.0
2019-08-07 09:45:00,103.0,103.05,102.64,102.82,12768.0,92.707,92.752,92.383,92.545,12768.0
2019-08-07 09:50:00,102.8,102.91,102.79,102.89,2490.0,92.527,92.626,92.518,92.608,2490.0
2019-08-07 09:55:00,102.9,103.08,102.9,103.0,13192.0,92.617,92.7791,92.617,92.707,13192.0
2019-08-07 10:00:00,102.99,103.0,102.82,102.98,12688.0,92.698,92.707,92.545,92.689,12688.0
2019-08-07 10:05:00,102.97,103.28,102.96,103.25,6716.0,92.68,92.9591,92.671,92.9321,6716.0
2019-08-07 10:10:00,103.3,103.47,103.29,103.33,4974.0,92.9771,93.1301,92.9681,93.0041,4974.0
2019-08-07 10:15:00,103.32,103.58,103.31,103.44,2427.0,92.9951,93.2291,92.9861,93.1031,2427.0
2019-08-07 10:20:00,103.41,103.42,103.34,103.34,1835.0,93.0761,93.0851,93.0131,93.0131,1835.0
2019-08-07 10:25:00,103.32,103.51,103.3,103.41,9042.0,92.9951,93.1661,92.9771,93.0761,9042.0
2019-08-07 10:30:00,103.34,103.58,103.34,103.57,5143.0,93.0131,93.2291,93.0131,93.2201,5143.0
2019-08-07 10:35:00,103.55,103.69,103.55,103.67,798.0,93.2021,93.3281,93.2021,93.3101,798.0
2019-08-07 10:40:00,103.74,103.74,103.62,103.63,4212.0,93.3731,93.3731,93.2651,93.2741,4212.0
2019-08-07 10:45:00,103.62,103.71,103.55,103.71,2467.0,93.2651,93.3461,93.2021,93.3461,2467.0
2019-08-07 10:50:00,103.77,103.95,103.76,103.91,4604.0,93.4001,93.5621,93.3911,93.5261,4604.0
2019-08-07 10:55:00,103.9,103.93,103.8,103.91,7062.0,93.5171,93.5441,93.4271,93.5261,7062.0
2019-08-07 11:00:00,103.86,103.86,103.66,103.71,6952.0,93.4811,93.4811,93.3011,93.3461,6952.0
2019-08-07 11:05:00,103.64,103.8,103.58,103.8,2264.0,93.2831,93.4271,93.2291,93.4271,2264.0
2019-08-07 11:10:00,103.79,103.92,103.79,103.91,6487.0,93.4181,93.5351,93.4181,93.5261,6487.0
2019-08-07 11:15:00,103.88,103.89,103.73,103.86,8939.0,93.4991,93.5081,93.3641,93.4811,8939.0
2019-08-07 11:20:00,103.87,103.9,103.6,103.62,9371.0,93.4901,93.5171,93.2471,93.2651,9371.0
2019-08-07 11:25:00,103.66,103.71,103.63,103.68,3178.0,93.3011,93.3461,93.2741,93.3191,3178.0
2019-08-07 11:30:00,103.64,103.7,103.56,103.7,33893.0,93.2831,93.3371,93.2111,93.3371,33893.0
2019-08-07 11:35:00,103.69,103.71,103.6,103.67,25979.0,93.3281,93.3461,93.2471,93.3101,25979.0
2019-08-07 11:40:00,103.64,103.67,103.47,103.48,12182.0,93.2831,93.3101,93.1301,93.1391,12182.0
2019-08-07 11:45:00,103.61,103.61,103.47,103.58,1847.0,93.2561,93.2561,93.1301,93.2291,1847.0
2019-08-07 11:50:00,103.49,103.49,103.42,103.49,3018.0,93.1481,93.1481,93.0851,93.1481,3018.0
2019-08-07 11:55:00,103.57,103.71,103.52,103.52,7315.0,93.2201,93.3461,93.1751,93.1751,7315.0
2019-08-07 12:00:00,103.55,103.56,103.42,103.43,2937.0,93.2021,93.2111,93.0851,93.0941,2937.0
2019-08-07 12:05:00,103.44,103.46,103.41,103.42,6717.0,93.1031,93.1211,93.0761,93.0851,6717.0
2019-08-07 12:10:00,103.45,103.49,103.4,103.49,3648.0,93.1121,93.1481,93.0671,93.1481,3648.0
2019-08-07 12:15:00,103.52,103.57,103.51,103.57,750.0,93.1751,93.2201,93.1661,93.2201,750.0
2019-08-07 12:20:00,103.46,103.46,103.39,103.4,2560.0,93.1211,93.1211,93.0581,93.0671,2560.0
2019-08-07 12:25:00,103.4,103.6,103.4,103.57,15998.0,93.0671,93.2471,93.0671,93.2201,15998.0
2019-08-07 12:30:00,103.52,103.72,103.52,103.69,8888.0,93.1751,93.3551,93.1751,93.3281,8888.0
2019-08-07 12:35:00,103.68,103.78,103.68,103.73,59296.0,93.3191,93.4091,93.3191,93.3641,59296.0
2019-08-07 12:40:00,103.72,103.92,103.7,103.87,10849.0,93.3551,93.5351,93.3371,93.4901,10849.0
2019-08-07 12:45:00,103.86,103.88,103.81,103.81,8351.0,93.4811,93.4991,93.4361,93.4361,8351.0
2019-08-07 12:50:00,103.78,103.86,103.76,103.84,5273.0,93.4091,93.4811,93.3911,93.4631,5273.0
2019-08-07 12:55:00,103.82,103.89,103.82,103.89,2355.0,93.4451,93.5081,93.4451,93.5081,2355.0
2019-08-07 13:00:00,103.92,103.93,103.88,103.91,1325.0,93.5351,93.5441,93.4991,93.5261,1325.0
2019-08-07 13:05:00,103.92,104.0,103.92,103.99,5827.0,93.5351,93.6071,93.5351,93.5981,5827.0
2019-08-07 13:10:00,104.0,104.02,103.93,103.93,2161.0,93.6071,93.6251,93.5441,93.5441,2161.0
2019-08-07 13:15:00,103.86,103.93,103.84,103.91,510.0,93.4811,93.5441,93.4631,93.5261,510.0
2019-08-07 13:20:00,103.91,103.93,103.9,103.91,860.0,93.5261,93.5441,93.5171,93.5261,860.0
2019-08-07 13:25:00,103.92,103.94,103.9,103.91,512.0,93.5351,93.5531,93.5171,93.5261,512.0
2019-08-07 13:30:00,103.98,104.19,103.96,104.12,13083.0,93.5891,93.7781,93.5711,93.7151,13083.0
2019-08-07 13:35:00,104.14,104.2,104.12,104.19,8869.0,93.7331,93.7871,93.7151,93.7781,8869.0
2019-08-07 13:40:00,104.29,104.33,104.27,104.32,2688.0,93.8681,93.9041,93.8501,93.8951,2688.0
2019-08-07 13:45:00,104.28,104.37,104.28,104.35,4848.0,93.8591,93.9401,93.8591,93.9221,4848.0
2019-08-07 13:50:00,104.34,104.4,104.28,104.3,18657.0,93.9131,93.9671,93.8591,93.8771,18657.0
2019-08-07 13:55:00,104.24,104.25,104.16,104.16,3126.0,93.8231,93.8321,93.7511,93.7511,3126.0
2019-08-07 14:00:00,104.16,104.26,104.16,104.24,7754.0,93.7511,93.8411,93.7511,93.8231,7754.0
2019-08-07 14:05:00,104.24,104.38,104.24,104.37,2231.0,93.8231,93.9491,93.8231,93.9401,2231.0
2019-08-07 14:10:00,104.34,104.38,104.34,104.35,498.0,93.9131,93.9491,93.9131,93.9221,498.0
2019-08-07 14:15:00,104.18,104.19,104.05,104.08,6017.0,93.7691,93.7781,93.6521,93.6791,6017.0
2019-08-07 14:20:00,104.11,104.18,104.09,104.09,2140.0,93.7061,93.7691,93.6881,93.6881,2140.0
2019-08-07 14:25:00,104.1,104.34,104.09,104.34,11450.0,93.6971,93.9131,93.6881,93.9131,11450.0
2019-08-07 14:30:00,104.3,104.38,104.3,104.34,57804.0,93.8771,93.9491,93.8771,93.9131,57804.0
2019-08-07 14:35:00,104.37,104.4,104.29,104.31,16224.0,93.9401,93.9671,93.8681,93.8861,16224.0
2019-08-07 14:40:00,104.3,104.62,104.3,104.62,12913.0,93.8771,94.1652,93.8771,94.1652,12913.0
2019-08-07 14:45:00,104.56,104.64,104.55,104.55,18138.0,94.1112,94.1832,94.1022,94.1022,18138.0
2019-08-07 14:50:00,104.54,104.65,104.54,104.6,7604.0,94.0932,94.1922,94.0932,94.1472,7604.0
2019-08-07 14:55:00,104.63,104.69,104.54,104.69,6605.0,94.1742,94.2282,94.0932,94.2282,6605.0
2019-08-07 15:00:00,104.71,104.71,104.47,104.54,24082.0,94.2462,94.2462,94.0301,94.0932,24082.0
2019-08-07 15:05:00,104.53,104.6,104.51,104.51,7229.0,94.0841,94.1472,94.0661,94.0661,7229.0
2019-08-07 15:10:00,104.51,104.55,104.46,104.51,7513.0,94.0661,94.1022,94.0211,94.0661,7513.0
2019-08-07 15:15:00,104.51,104.66,104.4,104.63,12967.0,94.0661,94.2012,93.9671,94.1742,12967.0
2019-08-07 15:20:00,104.66,104.72,104.64,104.66,23354.0,94.2012,94.2552,94.1832,94.2012,23354.0
2019-08-07 15:25:00,104.66,104.77,104.6,104.75,19530.0,94.2012,94.3002,94.1472,94.2822,19530.0
2019-08-07 15:30:00,104.76,104.88,104.76,104.84,26086.0,94.2912,94.3992,94.2912,94.3632,26086.0
2019-08-07 15:35:00,104.8,104.99,104.77,104.96,18069.0,94.3272,94.4982,94.3002,94.4712,18069.0
2019-08-07 15:40:00,104.96,104.96,104.85,104.91,13409.0,94.4712,94.4712,94.3722,94.4262,13409.0
2019-08-07 15:45:00,104.87,104.92,104.73,104.74,30762.0,94.3902,94.4352,94.2642,94.2732,30762.0
2019-08-07 15:50:00,104.68,104.7,104.59,104.59,42151.0,94.2192,94.2372,94.1382,94.1382,42151.0
2019-08-07 15:55:00,104.59,104.85,104.57,104.71,71345.0,94.1382,94.3722,94.1202,94.2462,71345.0
2019-08-08 09:30:00,105.22,105.45,105.2,105.45,7997.0,94.7052,94.9122,94.6872,94.9122,7997.0
2019-08-08 09:35:00,105.32,105.4,105.31,105.33,9059.0,94.7952,94.8672,94.7862,94.8042,9059.0
2019-08-08 09:40:00,105.28,105.37,105.27,105.36,644.0,94.7592,94.8402,94.7502,94.8312,644.0
2019-08-08 09:45:00,105.3,105.35,105.27,105.35,8955.0,94.7772,94.8222,94.7502,94.8222,8955.0
2019-08-08 09:50:00,105.26,105.36,105.14,105.36,3504.0,94.7412,94.8312,94.6332,94.8312,3504.0
2019-08-08 09:55:00,105.36,105.52,105.36,105.47,2045.0,94.8312,94.9752,94.8312,94.9302,2045.0
2019-08-08 10:00:00,105.48,105.48,105.44,105.45,2540.0,94.9392,94.9392,94.9032,94.9122,2540.0
2019-08-08 10:05:00,105.48,105.54,105.48,105.53,1163.0,94.9392,94.9932,94.9392,94.9842,1163.0
2019-08-08 10:10:00,105.5,105.63,105.5,105.62,10025.0,94.9572,95.0742,94.9572,95.0652,10025.0
2019-08-08 10:15:00,105.64,105.68,105.64,105.66,6253.0,95.0832,95.1192,95.0832,95.1012,6253.0
2019-08-08 10:20:00,105.72,105.72,105.61,105.68,7736.0,95.1552,95.1552,95.0562,95.1192,7736.0
2019-08-08 10:25:00,105.64,105.66,105.62,105.64,5092.0,95.0832,95.1012,95.0652,95.0832,5092.0
2019-08-08 10:30:00,105.68,105.72,105.67,105.72,1055.0,95.1192,95.1552,95.1102,95.1552,1055.0
2019-08-08 10:35:00,105.71,105.73,105.7,105.73,1286.0,95.1462,95.1642,95.1372,95.1642,1286.0
2019-08-08 10:40:00,105.77,105.83,105.76,105.83,819.0,95.2002,95.2542,95.1912,95.2542,819.0
2019-08-08 10:45:00,105.82,105.82,105.77,105.78,1504.0,95.2452,95.2452,95.2002,95.2092,1504.0
2019-08-08 10:50:00,105.83,105.87,105.82,105.87,1145.0,95.2542,95.2902,95.2452,95.2902,1145.0
2019-08-08 10:55:00,105.86,105.93,105.86,105.9,8778.0,95.2812,95.3442,95.2812,95.3172,8778.0
2019-08-08 11:00:00,105.89,105.9,105.82,105.87,3768.0,95.3082,95.3172,95.2452,95.2902,3768.0
2019-08-08 11:05:00,105.86,105.86,105.8,105.82,2125.0,95.2812,95.2812,95.2272,95.2452,2125.0
2019-08-08 11:10:00,105.81,105.84,105.8,105.83,3398.0,95.2362,95.2632,95.2272,95.2542,3398.0
2019-08-08 11:15:00,105.84,105.98,105.82,105.97,1711.0,95.2632,95.3892,95.2452,95.3802,1711.0
2019-08-08 11:20:00,105.96,106.05,105.95,106.02,2908.0,95.3712,95.4523,95.3622,95.4253,2908.0
2019-08-08 11:25:00,105.98,105.98,105.94,105.97,2163.0,95.3892,95.3892,95.3532,95.3802,2163.0
2019-08-08 11:30:00,105.96,106.02,105.96,106.01,4434.0,95.3712,95.4253,95.3712,95.4163,4434.0
2019-08-08 11:35:00,106.01,106.06,106.01,106.06,1280.0,95.4163,95.4613,95.4163,95.4613,1280.0
2019-08-08 11:40:00,106.1,106.12,106.09,106.12,6863.0,95.4973,95.5153,95.4883,95.5153,6863.0
2019-08-08 11:45:00,106.12,106.12,106.09,106.1,1183.0,95.5153,95.5153,95.4883,95.4973,1183.0
2019-08-08 11:50:00,106.08,106.12,106.07,106.12,1720.0,95.4793,95.5153,95.4703,95.5153,1720.0
2019-08-08 11:55:00,106.13,106.16,106.1,106.12,3479.0,95.5243,95.5513,95.4973,95.5153,3479.0
2019-08-08 12:00:00,106.16,106.2,106.1,106.12,7003.0,95.5513,95.5873,95.4973,95.5153,7003.0
2019-08-08 12:05:00,106.12,106.2,106.12,106.2,5908.0,95.5153,95.5873,95.5153,95.5873,5908.0
2019-08-08 12:10:00,106.2,106.22,106.16,106.2,1735.0,95.5873,95.6053,95.5513,95.5873,1735.0
2019-08-08 12:15:00,106.22,106.3,106.22,106.3,3885.0,95.6053,95.6773,95.6053,95.6773,3885.0
2019-08-08 12:20:00,106.28,106.31,106.28,106.3,1506.0,95.6593,95.6863,95.6593,95.6773,1506.0
2019-08-08 12:25:00,106.25,106.29,106.23,106.26,9044.0,95.6323,95.6683,95.6143,95.6413,9044.0
2019-08-08 12:30:00,106.24,106.24,106.24,106.24,545.0,95.6233,95.6233,95.6233,95.6233,545.0
2019-08-08 12:35:00,106.28,106.34,106.25,106.25,14858.0,95.6593,95.7133,95.6323,95.6323,14858.0
2019-08-08 12:40:00,106.26,106.3,106.24,106.25,6269.0,95.6413,95.6773,95.6233,95.6323,6269.0
2019-08-08 12:45:00,106.32,106.33,106.27,106.28,2935.0,95.6953,95.7043,95.6503,95.6593,2935.0
2019-08-08 12:50:00,106.31,106.37,106.3,106.37,1185.0,95.6863,95.7403,95.6773,95.7403,1185.0
2019-08-08 12:55:00,106.37,106.4,106.35,106.4,2548.0,95.7403,95.7673,95.7223,95.7673,2548.0
2019-08-08 13:00:00,106.42,106.45,106.41,106.45,2642.0,95.7853,95.8123,95.7763,95.8123,2642.0
2019-08-08 13:05:00,106.47,106.47,106.34,106.34,7572.0,95.8303,95.8303,95.7133,95.7133,7572.0
2019-08-08 13:10:00,106.36,106.39,106.33,106.36,2967.0,95.7313,95.7583,95.7043,95.7313,2967.0
2019-08-08 13:15:00,106.37,106.37,106.32,106.33,1628.0,95.7403,95.7403,95.6953,95.7043,1628.0
2019-08-08 13:20:00,106.31,106.36,106.31,106.32,2774.0,95.6863,95.7313,95.6863,95.6953,2774.0
2019-08-08 13:25:00,106.29,106.31,106.23,106.23,3644.0,95.6683,95.6863,95.6143,95.6143,3644.0
2019-08-08 13:30:00,106.24,106.32,106.24,106.29,4038.0,95.6233,95.6953,95.6233,95.6683,4038.0
2019-08-08 13:35:00,106.32,106.33,106.27,106.29,3508.0,95.6953,95.7043,95.6503,95.6683,3508.0
2019-08-08 13:40:00,106.3,106.35,106.3,106.34,6445.0,95.6773,95.7223,95.6773,95.7133,6445.0
2019-08-08 13:45:00,106.36,106.36,106.35,106.35,708.0,95.7313,95.7313,95.7223,95.7223,708.0
2019-08-08 13:50:00,106.39,106.42,106.37,106.42,7320.0,95.7583,95.7853,95.7403,95.7853,7320.0
2019-08-08 13:55:00,106.41,106.42,106.37,106.37,3361.0,95.7763,95.7853,95.7403,95.7403,3361.0
2019-08-08 14:00:00,106.36,106.37,106.26,106.27,3431.0,95.7313,95.7403,95.6413,95.6503,3431.0
2019-08-08 14:05:00,106.25,106.31,106.2,106.2,1511.0,95.6323,95.6863,95.5873,95.5873,1511.0
2019-08-08 14:10:00,106.22,106.28,106.22,106.28,791.0,95.6053,95.6593,95.6053,95.6593,791.0
2019-08-08 14:15:00,106.36,106.36,106.27,106.28,1468.0,95.7313,95.7313,95.6503,95.6593,1468.0
2019-08-08 14:20:00,106.26,106.31,106.25,106.31,2873.0,95.6413,95.6863,95.6323,95.6863,2873.0
2019-08-08 14:25:00,106.29,106.31,106.28,106.29,846.0,95.6683,95.6863,95.6593,95.6683,846.0
2019-08-08 14:30:00,106.32,106.37,106.3,106.32,6282.0,95.6953,95.7403,95.6773,95.6953,6282.0
2019-08-08 14:35:00,106.32,106.36,106.29,106.36,4146.0,95.6953,95.7313,95.6683,95.7313,4146.0
2019-08-08 14:40:00,106.34,106.42,106.34,106.42,1836.0,95.7133,95.7853,95.7133,95.7853,1836.0
2019-08-08 14:45:00,106.41,106.43,106.2,106.21,2881.0,95.7763,95.7943,95.5873,95.5963,2881.0
2019-08-08 14:50:00,106.28,106.39,106.27,106.36,1699.0,95.6593,95.7583,95.6503,95.7313,1699.0
2019-08-08 14:55:00,106.33,106.43,106.33,106.4,2131.0,95.7043,95.7943,95.7043,95.7673,2131.0
2019-08-08 15:00:00,106.37,106.46,106.37,106.45,4645.0,95.7403,95.8213,95.7403,95.8123,4645.0
2019-08-08 15:05:00,106.44,106.5,106.43,106.45,5952.0,95.8033,95.8573,95.7943,95.8123,5952.0
2019-08-08 15:10:00,106.43,106.43,106.33,106.35,2763.0,95.7943,95.7943,95.7043,95.7223,2763.0
2019-08-08 15:15:00,106.36,106.37,106.28,106.32,15684.0,95.7313,95.7403,95.6593,95.6953,15684.0
2019-08-08 15:20:00,106.33,106.38,106.33,106.35,10341.0,95.7043,95.7493,95.7043,95.7223,10341.0
2019-08-08 15:25:00,106.34,106.36,106.28,106.35,2989.0,95.7133,95.7313,95.6593,95.7223,2989.0
2019-08-08 15:30:00,106.31,106.44,106.31,106.43,10576.0,95.6863,95.8033,95.6863,95.7943,10576.0
2019-08-08 15:35:00,106.43,106.48,106.39,106.43,26741.0,95.7943,95.8393,95.7583,95.7943,26741.0
2019-08-08 15:40:00,106.44,106.62,106.44,106.61,27390.0,95.8033,95.9653,95.8033,95.9563,27390.0
2019-08-08 15:45:00,106.65,106.67,106.54,106.54,18678.0,95.9923,96.0103,95.8933,95.8933,18678.0
2019-08-08 15:50:00,106.53,106.57,106.49,106.52,17092.0,95.8843,95.9203,95.8483,95.8753,17092.0
2019-08-08 15:55:00,106.51,106.64,106.49,106.62,16373.0,95.8663,95.9833,95.8483,95.9653,16373.0
2019-08-09 09:30:00,106.2,106.2,106.01,106.18,8414.0,95.5873,95.5873,95.4163,95.5693,8414.0
2019-08-09 09:35:00,106.17,106.33,106.11,106.23,3521.0,95.5603,95.7043,95.5063,95.6143,3521.0
2019-08-09 09:40:00,106.22,106.22,106.11,106.12,2685.0,95.6053,95.6053,95.5063,95.5153,2685.0
2019-08-09 09:45:00,106.14,106.15,106.06,106.07,2446.0,95.5333,95.5423,95.4613,95.4703,2446.0
2019-08-09 09:50:00,106.03,106.03,105.95,105.98,3857.0,95.4343,95.4343,95.3622,95.3892,3857.0
2019-08-09 09:55:00,106.0,106.01,105.88,105.91,16000.0,95.4073,95.4163,95.2992,95.3262,16000.0
2019-08-09 10:00:00,105.93,105.98,105.92,105.98,1452.0,95.3442,95.3892,95.3352,95.3892,1452.0
2019-08-09 10:05:00,106.02,106.03,105.77,105.77,5757.0,95.4253,95.4343,95.2002,95.2002,5757.0
2019-08-09 10:10:00,105.82,105.95,105.81,105.95,5342.0,95.2452,95.3622,95.2362,95.3622,5342.0
2019-08-09 10:15:00,105.86,105.91,105.73,105.77,21343.0,95.2812,95.3262,95.1642,95.2002,21343.0
2019-08-09 10:20:00,105.75,105.8,105.64,105.67,1683.0,95.1822,95.2272,95.0832,95.1102,1683.0
2019-08-09 10:25:00,105.69,105.71,105.62,105.62,1690.0,95.1282,95.1462,95.0652,95.0652,1690.0
2019-08-09 10:30:00,105.58,105.58,105.4,105.4,1214.0,95.0292,95.0292,94.8672,94.8672,1214.0
2019-08-09 10:35:00,105.36,105.54,105.36,105.52,1772.0,94.8312,94.9932,94.8312,94.9752,1772.0
2019-08-09 10:40:00,105.49,105.49,105.4,105.43,3480.0,94.9482,94.9482,94.8672,94.8942,3480.0
2019-08-09 10:45:00,105.48,105.55,105.44,105.55,498.0,94.9392,95.0022,94.9032,95.0022,498.0
2019-08-09 10:50:00,105.55,105.67,105.55,105.65,2278.0,95.0022,95.1102,95.0022,95.0922,2278.0
2019-08-09 10:55:00,105.59,105.72,105.58,105.66,8594.0,95.0382,95.1552,95.0292,95.1012,8594.0
2019-08-09 11:00:00,105.64,105.64,105.59,105.59,2600.0,95.0832,95.0832,95.0382,95.0382,2600.0
2019-08-09 11:05:00,105.48,105.48,105.48,105.48,264.0,94.9392,94.9392,94.9392,94.9392,264.0
2019-08-09 11:10:00,105.46,105.49,105.41,105.49,2613.0,94.9212,94.9482,94.8762,94.9482,2613.0
2019-08-09 11:15:00,105.51,105.56,105.48,105.53,11246.0,94.9662,95.0112,94.9392,94.9842,11246.0
2019-08-09 11:20:00,105.48,105.49,105.45,105.46,1303.0,94.9392,94.9482,94.9122,94.9212,1303.0
2019-08-09 11:25:00,105.34,105.37,105.25,105.28,13587.0,94.8132,94.8402,94.7322,94.7592,13587.0
2019-08-09 11:30:00,105.22,105.31,105.21,105.31,3983.0,94.7052,94.7862,94.6962,94.7862,3983.0
2019-08-09 11:35:00,105.29,105.32,105.25,105.25,20123.0,94.7682,94.7952,94.7322,94.7322,20123.0
2019-08-09 11:40:00,105.23,105.33,105.22,105.25,11534.0,94.7142,94.8042,94.7052,94.7322,11534.0
2019-08-09 11:45:00,105.23,105.4,105.23,105.4,3178.0,94.7142,94.8672,94.7142,94.8672,3178.0
2019-08-09 11:50:00,105.38,105.38,105.33,105.33,9900.0,94.8492,94.8492,94.8042,94.8042,9900.0
2019-08-09 11:55:00,105.21,105.28,105.13,105.17,5561.0,94.6962,94.7592,94.6242,94.6602,5561.0
2019-08-09 12:00:00,105.21,105.33,105.19,105.29,2154.0,94.6962,94.8042,94.6782,94.7682,2154.0
2019-08-09 12:05:00,105.32,105.34,105.29,105.33,729.0,94.7952,94.8132,94.7682,94.8042,729.0
2019-08-09 12:10:00,105.31,105.34,105.31,105.33,1700.0,94.7862,94.8132,94.7862,94.8042,1700.0
2019-08-09 12:15:00,105.27,105.27,105.16,105.22,1819.0,94.7502,94.7502,94.6512,94.7052,1819.0
2019-08-09 12:20:00,105.17,105.24,105.16,105.22,1002.0,94.6602,94.7232,94.6512,94.7052,1002.0
2019-08-09 12:25:00,105.2,105.24,105.15,105.23,2103.0,94.6872,94.7232,94.6422,94.7142,2103.0
2019-08-09 12:30:00,105.19,105.22,105.17,105.22,829.0,94.6782,94.7052,94.6602,94.7052,829.0
2019-08-09 12:35:00,105.22,105.25,105.16,105.25,10320.0,94.7052,94.7322,94.6512,94.7322,10320.0
2019-08-09 12:40:00,105.22,105.37,105.2,105.34,12112.0,94.7052,94.8402,94.6872,94.8132,12112.0
2019-08-09 12:45:00,105.32,105.32,105.32,105.32,800.0,94.7952,94.7952,94.7952,94.7952,800.0
2019-08-09 12:50:00,105.42,105.77,105.42,105.77,10258.0,94.8852,95.2002,94.8852,95.2002,10258.0
2019-08-09 12:55:00,105.78,105.9,105.54,105.54,11360.0,95.2092,95.3172,94.9932,94.9932,11360.0
2019-08-09 13:00:00,105.59,105.59,105.56,105.56,2286.0,95.0382,95.0382,95.0112,95.0112,2286.0
2019-08-09 13:05:00,105.57,105.6,105.53,105.56,2957.0,95.0202,95.0472,94.9842,95.0112,2957.0
2019-08-09 13:10:00,105.56,105.69,105.56,105.64,7909.0,95.0112,95.1282,95.0112,95.0832,7909.0
2019-08-09 13:15:00,105.66,105.76,105.66,105.75,2990.0,95.1012,95.1912,95.1012,95.1822,2990.0
2019-08-09 13:20:00,105.71,105.82,105.71,105.79,7449.0,95.1462,95.2452,95.1462,95.2182,7449.0
2019-08-09 13:25:00,105.8,105.86,105.8,105.86,9017.0,95.2272,95.2812,95.2272,95.2812,9017.0
2019-08-09 13:30:00,105.91,105.99,105.91,105.99,2510.0,95.3262,95.3982,95.3262,95.3982,2510.0
2019-08-09 13:35:00,105.95,105.95,105.87,105.93,835.0,95.3622,95.3622,95.2902,95.3442,835.0
2019-08-09 13:40:00,105.92,105.93,105.9,105.91,522.0,95.3352,95.3442,95.3172,95.3262,522.0
2019-08-09 13:45:00,105.91,105.92,105.86,105.92,6731.0,95.3262,95.3352,95.2812,95.3352,6731.0
2019-08-09 13:50:00,105.88,105.88,105.85,105.86,1280.0,95.2992,95.2992,95.2722,95.2812,1280.0
2019-08-09 13:55:00,105.89,105.89,105.8,105.84,1152.0,95.3082,95.3082,95.2272,95.2632,1152.0
2019-08-09 14:00:00,105.79,105.81,105.79,105.8,326.0,95.2182,95.2362,95.2182,95.2272,326.0
2019-08-09 14:05:00,105.84,105.89,105.8,105.85,4892.0,95.2632,95.3082,95.2272,95.2722,4892.0
2019-08-09 14:10:00,105.82,105.87,105.78,105.78,567.0,95.2452,95.2902,95.2092,95.2092,567.0
2019-08-09 14:15:00,105.8,105.81,105.77,105.81,2482.0,95.2272,95.2362,95.2002,95.2362,2482.0
2019-08-09 14:20:00,105.79,105.85,105.77,105.85,771.0,95.2182,95.2722,95.2002,95.2722,771.0
2019-08-09 14:25:00,105.9,105.91,105.86,105.87,908.0,95.3172,95.3262,95.2812,95.2902,908.0
2019-08-09 14:30:00,105.88,105.91,105.85,105.86,5933.0,95.2992,95.3262,95.2722,95.2812,5933.0
2019-08-09 14:35:00,105.84,105.84,105.73,105.78,1964.0,95.2632,95.2632,95.1642,95.2092,1964.0
2019-08-09 14:40:00,105.79,105.84,105.78,105.83,2134.0,95.2182,95.2632,95.2092,95.2542,2134.0
2019-08-09 14:45:00,105.79,105.85,105.79,105.81,5423.0,95.2182,95.2722,95.2182,95.2362,5423.0
2019-08-09 14:50:00,105.77,105.78,105.73,105.75,2398.0,95.2002,95.2092,95.1642,95.1822,2398.0
2019-08-09 14:55:00,105.85,105.87,105.8,105.81,2455.0,95.2722,95.2902,95.2272,95.2362,2455.0
2019-08-09 15:00:00,105.78,105.96,105.77,105.96,1946.0,95.2092,95.3712,95.2002,95.3712,1946.0
2019-08-09 15:05:00,106.0,106.13,105.99,106.12,5640.0,95.4073,95.5243,95.3982,95.5153,5640.0
2019-08-09 15:10:00,106.07,106.1,106.04,106.06,2996.0,95.4703,95.4973,95.4433,95.4613,2996.0
2019-08-09 15:15:00,106.07,106.07,105.95,105.97,3900.0,95.4703,95.4703,95.3622,95.3802,3900.0
2019-08-09 15:20:00,105.97,105.97,105.97,105.97,800.0,95.3802,95.3802,95.3802,95.3802,800.0
2019-08-09 15:25:00,105.97,106.02,105.96,105.98,2923.0,95.3802,95.4253,95.3712,95.3892,2923.0
2019-08-09 15:30:00,106.0,106.15,105.99,106.08,14302.0,95.4073,95.5423,95.3982,95.4793,14302.0
2019-08-09 15:35:00,106.1,106.13,106.09,106.12,2807.0,95.4973,95.5243,95.4883,95.5153,2807.0
2019-08-09 15:40:00,106.13,106.13,106.06,106.08,9598.0,95.5243,95.5243,95.4613,95.4793,9598.0
2019-08-09 15:45:00,106.06,106.08,106.01,106.03,3738.0,95.4613,95.4793,95.4163,95.4343,3738.0
2019-08-09 15:50:00,105.96,105.98,105.84,105.88,8926.0,95.3712,95.3892,95.2632,95.2992,8926.0
2019-08-09 15:55:00,105.83,105.83,105.63,105.68,20610.0,95.2542,95.2542,95.0742,95.1192,20610.0
2019-08-12 09:30:00,105.06,105.06,104.96,104.99,39345.0,94.5612,94.5612,94.4712,94.4982,39345.0
2019-08-12 09:35:00,104.99,105.0,104.94,104.98,7390.0,94.4982,94.5072,94.4532,94.4892,7390.0
2019-08-12 09:40:00,104.91,104.91,104.85,104.88,716.0,94.4262,94.4262,94.3722,94.3992,716.0
2019-08-12 09:45:00,104.86,104.96,104.83,104.87,13061.0,94.3812,94.4712,94.3542,94.3902,13061.0
2019-08-12 09:50:00,104.83,104.9,104.73,104.77,11844.0,94.3542,94.4172,94.2642,94.3002,11844.0
2019-08-12 09:55:00,104.79,104.84,104.76,104.76,2477.0,94.3182,94.3632,94.2912,94.2912,2477.0
2019-08-12 10:00:00,104.91,104.92,104.8,104.8,2263.0,94.4262,94.4352,94.3272,94.3272,2263.0
2019-08-12 10:05:00,104.75,104.75,104.71,104.72,2509.0,94.2822,94.2822,94.2462,94.2552,2509.0
2019-08-12 10:10:00,104.79,104.85,104.76,104.85,1370.0,94.3182,94.3722,94.2912,94.3722,1370.0
2019-08-12 10:15:00,104.86,104.95,104.86,104.94,789.0,94.3812,94.4622,94.3812,94.4532,789.0
2019-08-12 10:20:00,104.9,105.02,104.9,105.01,848.0,94.4172,94.5252,94.4172,94.5162,848.0
2019-08-12 10:25:00,105.09,105.13,105.04,105.04,3075.0,94.5882,94.6242,94.5432,94.5432,3075.0
2019-08-12 10:30:00,105.03,105.1,105.03,105.06,1730.0,94.5342,94.5972,94.5342,94.5612,1730.0
2019-08-12 10:35:00,104.96,104.96,104.96,104.96,690.0,94.4712,94.4712,94.4712,94.4712,690.0
2019-08-12 10:40:00,105.03,105.03,104.87,104.91,4288.0,94.5342,94.5342,94.3902,94.4262,4288.0
2019-08-12 10:45:00,104.93,104.93,104.85,104.85,2516.0,94.4442,94.4442,94.3722,94.3722,2516.0
2019-08-12 10:50:00,104.89,104.92,104.86,104.92,6296.0,94.4082,94.4352,94.3812,94.4352,6296.0
2019-08-12 10:55:00,104.94,104.96,104.93,104.94,4331.0,94.4532,94.4712,94.4442,94.4532,4331.0
2019-08-12 11:00:00,104.87,104.92,104.87,104.91,1024.0,94.3902,94.4352,94.3902,94.4262,1024.0
2019-08-12 11:05:00,104.8,104.82,104.73,104.73,1491.0,94.3272,94.3452,94.2642,94.2642,1491.0
2019-08-12 11:10:00,104.7,104.72,104.48,104.49,21811.0,94.2372,94.2552,94.0391,94.0481,21811.0
2019-08-12 11:15:00,104.53,104.6,104.53,104.54,911.0,94.0841,94.1472,94.0841,94.0932,911.0
2019-08-12 11:20:00,104.53,104.61,104.53,104.61,1496.0,94.0841,94.1562,94.0841,94.1562,1496.0
2019-08-12 11:25:00,104.6,104.6,104.57,104.6,454.0,94.1472,94.1472,94.1202,94.1472,454.0
2019-08-12 11:30:00,104.65,104.67,104.58,104.59,622.0,94.1922,94.2102,94.1292,94.1382,622.0
2019-08-12 11:35:00,104.48,104.53,104.48,104.51,4500.0,94.0391,94.0841,94.0391,94.0661,4500.0
2019-08-12 11:40:00,104.5,104.62,104.5,104.62,632.0,94.0571,94.1652,94.0571,94.1652,632.0
2019-08-12 11:45:00,104.68,104.73,104.67,104.71,11361.0,94.2192,94.2642,94.2102,94.2462,11361.0
2019-08-12 11:50:00,104.76,104.79,104.73,104.79,1334.0,94.2912,94.3182,94.2642,94.3182,1334.0
2019-08-12 11:55:00,104.77,104.78,104.72,104.72,1002.0,94.3002,94.3092,94.2552,94.2552,1002.0
2019-08-12 12:00:00,104.67,104.67,104.57,104.57,13368.0,94.2102,94.2102,94.1202,94.1202,13368.0
2019-08-12 12:05:00,104.6,104.66,104.56,104.66,3952.0,94.1472,94.2012,94.1112,94.2012,3952.0
2019-08-12 12:10:00,104.7,104.71,104.67,104.69,3884.0,94.2372,94.2462,94.2102,94.2282,3884.0
2019-08-12 12:15:00,104.66,104.72,104.65,104.71,2101.0,94.2012,94.2552,94.1922,94.2462,2101.0
2019-08-12 12:20:00,104.74,104.8,104.72,104.75,2919.0,94.2732,94.3272,94.2552,94.2822,2919.0
2019-08-12 12:25:00,104.75,104.75,104.75,104.75,0.0,94.2822,94.2822,94.2822,94.2822,0.0
2019-08-12 12:30:00,104.8,104.84,104.76,104.77,4410.0,94.3272,94.3632,94.2912,94.3002,4410.0
2019-08-12 12:35:00,104.77,104.8,104.76,104.76,1097.0,94.3002,94.3272,94.2912,94.2912,1097.0
2019-08-12 12:40:00,104.79,104.79,104.61,104.65,7391.0,94.3182,94.3182,94.1562,94.1922,7391.0
2019-08-12 12:45:00,104.61,104.61,104.58,104.61,700.0,94.1562,94.1562,94.1292,94.1562,700.0
2019-08-12 12:50:00,104.61,104.61,104.54,104.57,1322.0,94.1562,94.1562,94.0932,94.1202,1322.0
2019-08-12 12:55:00,104.57,104.69,104.56,104.61,6903.0,94.1202,94.2282,94.1112,94.1562,6903.0
2019-08-12 13:00:00,104.61,104.63,104.57,104.58,8549.0,94.1562,94.1742,94.1202,94.1292,8549.0
2019-08-12 13:05:00,104.65,104.65,104.62,104.62,427.0,94.1922,94.1922,94.1652,94.1652,427.0
2019-08-12 13:10:00,104.58,104.64,104.57,104.64,4189.0,94.1292,94.1832,94.1202,94.1832,4189.0
2019-08-12 13:15:00,104.6,104.6,104.48,104.48,1630.0,94.1472,94.1472,94.0391,94.0391,1630.0
2019-08-12 13:20:00,104.51,104.51,104.51,104.51,100.0,94.0661,94.0661,94.0661,94.0661,100.0
2019-08-12 13:25:00,104.5,104.55,104.5,104.55,1619.0,94.0571,94.1022,94.0571,94.1022,1619.0
2019-08-12 13:30:00,104.48,104.55,104.48,104.55,4449.0,94.0391,94.1022,94.0391,94.1022,4449.0
2019-08-12 13:35:00,104.44,104.44,104.42,104.43,2336.0,94.0031,94.0031,93.9851,93.9941,2336.0
2019-08-12 13:40:00,104.43,104.44,104.31,104.35,2368.0,93.9941,94.0031,93.8861,93.9221,2368.0
2019-08-12 13:45:00,104.35,104.37,104.31,104.35,2994.0,93.9221,93.9401,93.8861,93.9221,2994.0
2019-08-12 13:50:00,104.35,104.35,104.3,104.34,3368.0,93.9221,93.9221,93.8771,93.9131,3368.0
2019-08-12 13:55:00,104.35,104.37,104.31,104.34,1136.0,93.9221,93.9401,93.8861,93.9131,1136.0
2019-08-12 14:00:00,104.33,104.39,104.31,104.37,11187.0,93.9041,93.9581,93.8861,93.9401,11187.0
2019-08-12 14:05:00,104.39,104.39,104.37,104.39,1262.0,93.9581,93.9581,93.9401,93.9581,1262.0
2019-08-12 14:10:00,104.4,104.46,104.38,104.43,1400.0,93.9671,94.0211,93.9491,93.9941,1400.0
2019-08-12 14:15:00,104.42,104.42,104.32,104.33,4706.0,93.9851,93.9851,93.8951,93.9041,4706.0
2019-08-12 14:20:00,104.35,104.35,104.28,104.33,1677.0,93.9221,93.9221,93.8591,93.9041,1677.0
2019-08-12 14:25:00,104.31,104.33,104.26,104.26,2344.0,93.8861,93.9041,93.8411,93.8411,2344.0
2019-08-12 14:30:00,104.28,104.31,104.23,104.26,7413.0,93.8591,93.8861,93.8141,93.8411,7413.0
2019-08-12 14:35:00,104.26,104.27,104.23,104.26,3787.0,93.8411,93.8501,93.8141,93.8411,3787.0
2019-08-12 14:40:00,104.24,104.24,103.98,104.01,8252.0,93.8231,93.8231,93.5891,93.6161,8252.0
2019-08-12 14:45:00,104.01,104.08,104.0,104.08,7990.0,93.6161,93.6791,93.6071,93.6791,7990.0
2019-08-12 14:50:00,104.02,104.09,104.01,104.03,2404.0,93.6251,93.6881,93.6161,93.6341,2404.0
2019-08-12 14:55:00,104.0,104.04,103.92,104.0,5017.0,93.6071,93.6431,93.5351,93.6071,5017.0
2019-08-12 15:00:00,104.01,104.2,104.0,104.14,7167.0,93.6161,93.7871,93.6071,93.7331,7167.0
2019-08-12 15:05:00,104.12,104.2,104.08,104.15,9907.0,93.7151,93.7871,93.6791,93.7421,9907.0
2019-08-12 15:10:00,104.14,104.17,104.13,104.17,2779.0,93.7331,93.7601,93.7241,93.7601,2779.0
2019-08-12 15:15:00,104.14,104.2,104.09,104.2,1329.0,93.7331,93.7871,93.6881,93.7871,1329.0
2019-08-12 15:20:00,104.15,104.18,104.11,104.15,7981.0,93.7421,93.7691,93.7061,93.7421,7981.0
2019-08-12 15:25:00,104.14,104.24,104.12,104.24,5516.0,93.7331,93.8231,93.7151,93.8231,5516.0
2019-08-12 15:30:00,104.23,104.26,104.2,104.2,2536.0,93.8141,93.8411,93.7871,93.7871,2536.0
2019-08-12 15:35:00,104.24,104.24,104.16,104.24,2081.0,93.8231,93.8231,93.7511,93.8231,2081.0
2019-08-12 15:40:00,104.28,104.28,104.26,104.28,2391.0,93.8591,93.8591,93.8411,93.8591,2391.0
2019-08-12 15:45:00,104.3,104.3,104.23,104.23,13539.0,93.8771,93.8771,93.8141,93.8141,13539.0
2019-08-12 15:50:00,104.25,104.31,104.25,104.29,10645.0,93.8321,93.8861,93.8321,93.8681,10645.0
2019-08-12 15:55:00,104.28,104.32,104.25,104.27,11997.0,93.8591,93.8951,93.8321,93.8501,11997.0
2019-08-13 09:30:00,104.1,104.11,103.89,104.01,13608.0,93.6971,93.7061,93.5081,93.6161,13608.0
2019-08-13 09:35:00,104.14,104.62,104.14,104.5,6556.0,93.7331,94.1652,93.7331,94.0571,6556.0
2019-08-13 09:40:00,104.65,104.66,104.45,104.64,2416.0,94.1922,94.2012,94.0121,94.1832,2416.0
2019-08-13 09:45:00,104.71,105.88,104.67,105.76,9207.0,94.2462,95.2992,94.2102,95.1912,9207.0
2019-08-13 09:50:00,105.54,105.77,105.54,105.72,2910.0,94.9932,95.2002,94.9932,95.1552,2910.0
2019-08-13 09:55:00,105.9,106.0,105.81,105.93,4345.0,95.3172,95.4073,95.2362,95.3442,4345.0
2019-08-13 10:00:00,105.9,105.9,105.72,105.72,500.0,95.3172,95.3172,95.1552,95.1552,500.0
2019-08-13 10:05:00,105.84,105.84,105.67,105.69,19256.0,95.2632,95.2632,95.1102,95.1282,19256.0
2019-08-13 10:10:00,105.78,105.78,105.62,105.66,5906.0,95.2092,95.2092,95.0652,95.1012,5906.0
2019-08-13 10:15:00,105.79,106.14,105.79,106.14,4642.0,95.2182,95.5333,95.2182,95.5333,4642.0
2019-08-13 10:20:00,106.16,106.16,106.03,106.15,2763.0,95.5513,95.5513,95.4343,95.5423,2763.0
2019-08-13 10:25:00,106.16,106.44,106.16,106.31,8632.0,95.5513,95.8033,95.5513,95.6863,8632.0
2019-08-13 10:30:00,106.38,106.38,106.31,106.36,8245.0,95.7493,95.7493,95.6863,95.7313,8245.0
2019-08-13 10:35:00,106.22,106.3,106.2,106.21,2230.0,95.6053,95.6773,95.5873,95.5963,2230.0
2019-08-13 10:40:00,106.15,106.16,105.98,105.98,1800.0,95.5423,95.5513,95.3892,95.3892,1800.0
2019-08-13 10:45:00,106.01,106.08,105.86,105.87,6961.0,95.4163,95.4793,95.2812,95.2902,6961.0
2019-08-13 10:50:00,105.88,105.94,105.81,105.94,4374.0,95.2992,95.3532,95.2362,95.3532,4374.0
2019-08-13 10:55:00,105.89,105.9,105.89,105.89,275.0,95.3082,95.3172,95.3082,95.3082,275.0
2019-08-13 11:00:00,105.81,105.81,105.66,105.7,2446.0,95.2362,95.2362,95.1012,95.1372,2446.0
2019-08-13 11:05:00,105.7,105.8,105.7,105.8,1370.0,95.1372,95.2272,95.1372,95.2272,1370.0
2019-08-13 11:10:00,105.83,105.94,105.8,105.88,6790.0,95.2542,95.3532,95.2272,95.2992,6790.0
2019-08-13 11:15:00,105.9,105.9,105.49,105.49,15426.0,95.3172,95.3172,94.9482,94.9482,15426.0
2019-08-13 11:20:00,105.54,105.57,105.48,105.53,4713.0,94.9932,95.0202,94.9392,94.9842,4713.0
2019-08-13 11:25:00,105.44,105.54,105.42,105.48,4484.0,94.9032,94.9932,94.8852,94.9392,4484.0
2019-08-13 11:30:00,105.46,105.51,105.44,105.44,928.0,94.9212,94.9662,94.9032,94.9032,928.0
2019-08-13 11:35:00,105.49,105.65,105.49,105.64,3038.0,94.9482,95.0922,94.9482,95.0832,3038.0
2019-08-13 11:40:00,105.74,105.77,105.68,105.77,2422.0,95.1732,95.2002,95.1192,95.2002,2422.0
2019-08-13 11:45:00,105.75,105.82,105.74,105.76,14035.0,95.1822,95.2452,95.1732,95.1912,14035.0
2019-08-13 11:50:00,105.8,105.81,105.73,105.8,4497.0,95.2272,95.2362,95.1642,95.2272,4497.0
2019-08-13 11:55:00,105.88,105.9,105.8,105.89,2478.0,95.2992,95.3172,95.2272,95.3082,2478.0
2019-08-13 12:00:00,105.92,105.92,105.87,105.88,1075.0,95.3352,95.3352,95.2902,95.2992,1075.0
2019-08-13 12:05:00,105.88,105.88,105.88,105.88,0.0,95.2992,95.2992,95.2992,95.2992,0.0
2019-08-13 12:10:00,105.86,105.95,105.85,105.95,4685.0,95.2812,95.3622,95.2722,95.3622,4685.0
2019-08-13 12:15:00,105.99,106.03,105.98,106.02,830.0,95.3982,95.4343,95.3892,95.4253,830.0
2019-08-13 12:20:00,106.02,106.07,106.01,106.03,1647.0,95.4253,95.4703,95.4163,95.4343,1647.0
2019-08-13 12:25:00,105.99,106.0,105.94,105.95,2408.0,95.3982,95.4073,95.3532,95.3622,2408.0
2019-08-13 12:30:00,105.96,105.96,105.82,105.82,1348.0,95.3712,95.3712,95.2452,95.2452,1348.0
2019-08-13 12:35:00,105.87,105.88,105.83,105.84,1842.0,95.2902,95.2992,95.2542,95.2632,1842.0
2019-08-13 12:40:00,105.87,105.88,105.82,105.82,647.0,95.2902,95.2992,95.2452,95.2452,647.0
2019-08-13 12:45:00,105.83,105.87,105.82,105.83,2031.0,95.2542,95.2902,95.2452,95.2542,2031.0
2019-08-13 12:50:00,105.83,105.85,105.78,105.8,7699.0,95.2542,95.2722,95.2092,95.2272,7699.0
2019-08-13 12:55:00,105.78,105.8,105.69,105.75,700.0,95.2092,95.2272,95.1282,95.1822,700.0
2019-08-13 13:00:00,105.72,105.83,105.71,105.83,2075.0,95.1552,95.2542,95.1462,95.2542,2075.0
2019-08-13 13:05:00,105.84,105.85,105.82,105.84,454.0,95.2632,95.2722,95.2452,95.2632,454.0
2019-08-13 13:10:00,105.85,105.9,105.85,105.88,4117.0,95.2722,95.3172,95.2722,95.2992,4117.0
2019-08-13 13:15:00,105.86,105.87,105.58,105.61,19525.0,95.2812,95.2902,95.0292,95.0562,19525.0
2019-08-13 13:20:00,105.54,105.67,105.54,105.63,1145.0,94.9932,95.1102,94.9932,95.0742,1145.0
2019-08-13 13:25:00,105.64,105.72,105.6,105.64,17493.0,95.0832,95.1552,95.0472,95.0832,17493.0
2019-08-13 13:30:00,105.69,105.71,105.64,105.7,1535.0,95.1282,95.1462,95.0832,95.1372,1535.0
2019-08-13 13:35:00,105.74,105.77,105.69,105.69,1149.0,95.1732,95.2002,95.1282,95.1282,1149.0
2019-08-13 13:40:00,105.68,105.69,105.66,105.67,1118.0,95.1192,95.1282,95.1012,95.1102,1118.0
2019-08-13 13:45:00,105.68,105.75,105.66,105.66,2310.0,95.1192,95.1822,95.1012,95.1012,2310.0
2019-08-13 13:50:00,105.65,105.65,105.64,105.65,500.0,95.0922,95.0922,95.0832,95.0922,500.0
2019-08-13 13:55:00,105.7,105.71,105.67,105.7,9466.0,95.1372,95.1462,95.1102,95.1372,9466.0
2019-08-13 14:00:00,105.69,105.75,105.68,105.75,583.0,95.1282,95.1822,95.1192,95.1822,583.0
2019-08-13 14:05:00,105.71,105.72,105.68,105.71,1625.0,95.1462,95.1552,95.1192,95.1462,1625.0
2019-08-13 14:10:00,105.73,105.73,105.69,105.7,1890.0,95.1642,95.1642,95.1282,95.1372,1890.0
2019-08-13 14:15:00,105.68,105.71,105.68,105.7,890.0,95.1192,95.1462,95.1192,95.1372,890.0
2019-08-13 14:20:00,105.7,105.7,105.65,105.68,1448.0,95.1372,95.1372,95.0922,95.1192,1448.0
2019-08-13 14:25:00,105.7,105.8,105.7,105.8,7699.0,95.1372,95.2272,95.1372,95.2272,7699.0
2019-08-13 14:30:00,105.79,105.81,105.75,105.75,1727.0,95.2182,95.2362,95.1822,95.1822,1727.0
2019-08-13 14:35:00,105.84,105.89,105.8,105.89,1200.0,95.2632,95.3082,95.2272,95.3082,1200.0
2019-08-13 14:40:00,105.88,105.9,105.87,105.89,1587.0,95.2992,95.3172,95.2902,95.3082,1587.0
2019-08-13 14:45:00,105.88,105.88,105.76,105.78,884.0,95.2992,95.2992,95.1912,95.2092,884.0
2019-08-13 14:50:00,105.79,105.86,105.79,105.84,3020.0,95.2182,95.2812,95.2182,95.2632,3020.0
2019-08-13 14:55:00,105.81,105.81,105.78,105.79,660.0,95.2362,95.2362,95.2092,95.2182,660.0
2019-08-13 15:00:00,105.77,105.8,105.73,105.75,1809.0,95.2002,95.2272,95.1642,95.1822,1809.0
2019-08-13 15:05:00,105.69,105.7,105.68,105.69,1135.0,95.1282,95.1372,95.1192,95.1282,1135.0
2019-08-13 15:10:00,105.74,105.74,105.67,105.68,1688.0,95.1732,95.1732,95.1102,95.1192,1688.0
2019-08-13 15:15:00,105.69,105.73,105.67,105.73,2781.0,95.1282,95.1642,95.1102,95.1642,2781.0
2019-08-13 15:20:00,105.74,105.74,105.67,105.69,3734.0,95.1732,95.1732,95.1102,95.1282,3734.0
2019-08-13 15:25:00,105.71,105.71,105.66,105.69,1766.0,95.1462,95.1462,95.1012,95.1282,1766.0
2019-08-13 15:30:00,105.69,105.69,105.63,105.66,3261.0,95.1282,95.1282,95.0742,95.1012,3261.0
2019-08-13 15:35:00,105.62,105.67,105.62,105.66,9976.0,95.0652,95.1102,95.0652,95.1012,9976.0
2019-08-13 15:40:00,105.68,105.7,105.58,105.58,15569.0,95.1192,95.1372,95.0292,95.0292,15569.0
2019-08-13 15:45:00,105.55,105.57,105.51,105.57,3406.0,95.0022,95.0202,94.9662,95.0202,3406.0
2019-08-13 15:50:00,105.56,105.69,105.56,105.69,11925.0,95.0112,95.1282,95.0112,95.1282,11925.0
2019-08-13 15:55:00,105.71,105.71,105.55,105.62,32688.0,95.1462,95.1462,95.0022,95.0652,32688.0
2019-08-14 09:30:00,104.05,104.05,103.82,103.87,12378.0,93.6521,93.6521,93.4451,93.4901,12378.0
2019-08-14 09:35:00,104.03,104.08,103.98,104.03,5948.0,93.6341,93.6791,93.5891,93.6341,5948.0
2019-08-14 09:40:00,104.05,104.05,103.79,103.79,4991.0,93.6521,93.6521,93.4181,93.4181,4991.0
2019-08-14 09:45:00,103.7,103.78,103.67,103.73,1567.0,93.3371,93.4091,93.3101,93.3641,1567.0
2019-08-14 09:50:00,103.73,103.91,103.67,103.75,20986.0,93.3641,93.5261,93.3101,93.3821,20986.0
2019-08-14 09:55:00,103.83,104.01,103.82,104.0,450.0,93.4541,93.6161,93.4451,93.6071,450.0
2019-08-14 10:00:00,103.75,103.78,103.69,103.69,725.0,93.3821,93.4091,93.3281,93.3281,725.0
2019-08-14 10:05:00,103.64,103.78,103.64,103.78,1071.0,93.2831,93.4091,93.2831,93.4091,1071.0
2019-08-14 10:10:00,103.68,103.69,103.58,103.59,2386.0,93.3191,93.3281,93.2291,93.2381,2386.0
2019-08-14 10:15:00,103.68,103.69,103.58,103.58,2012.0,93.3191,93.3281,93.2291,93.2291,2012.0
2019-08-14 10:20:00,103.58,103.68,103.57,103.62,3258.0,93.2291,93.3191,93.2201,93.2651,3258.0
2019-08-14 10:25:00,103.62,103.82,103.62,103.81,2475.0,93.2651,93.4451,93.2651,93.4361,2475.0
2019-08-14 10:30:00,103.71,103.72,103.67,103.68,2533.0,93.3461,93.3551,93.3101,93.3191,2533.0
2019-08-14 10:35:00,103.65,103.65,103.54,103.55,1016.0,93.2921,93.2921,93.1931,93.2021,1016.0
2019-08-14 10:40:00,103.55,103.59,103.49,103.58,822.0,93.2021,93.2381,93.1481,93.2291,822.0
2019-08-14 10:45:00,103.53,103.61,103.52,103.58,1830.0,93.1841,93.2561,93.1751,93.2291,1830.0
2019-08-14 10:50:00,103.5,103.5,103.41,103.42,2268.0,93.1571,93.1571,93.0761,93.0851,2268.0
2019-08-14 10:55:00,103.43,103.52,103.32,103.33,20224.0,93.0941,93.1751,92.9951,93.0041,20224.0
2019-08-14 11:00:00,103.24,103.29,103.22,103.22,1486.0,92.9231,92.9681,92.9051,92.9051,1486.0
2019-08-14 11:05:00,103.2,103.25,103.14,103.19,13979.0,92.8871,92.9321,92.8331,92.8781,13979.0
2019-08-14 11:10:00,103.19,103.21,103.07,103.07,2589.0,92.8781,92.8961,92.7701,92.7701,2589.0
2019-08-14 11:15:00,103.03,103.04,102.96,103.0,5670.0,92.734,92.743,92.671,92.707,5670.0
2019-08-14 11:20:00,103.02,103.2,103.02,103.17,2919.0,92.725,92.8871,92.725,92.8601,2919.0
2019-08-14 11:25:00,103.2,103.25,103.16,103.16,2394.0,92.8871,92.9321,92.8511,92.8511,2394.0
2019-08-14 11:30:00,103.19,103.29,103.19,103.29,2840.0,92.8781,92.9681,92.8781,92.9681,2840.0
2019-08-14 11:35:00,103.27,103.27,103.16,103.23,15655.0,92.9501,92.9501,92.8511,92.9141,15655.0
2019-08-14 11:40:00,103.24,103.25,103.09,103.09,3523.0,92.9231,92.9321,92.7881,92.7881,3523.0
2019-08-14 11:45:00,103.06,103.06,102.95,103.04,2930.0,92.761,92.761,92.662,92.743,2930.0
2019-08-14 11:50:00,103.11,103.12,103.0,103.06,1488.0,92.8061,92.8151,92.707,92.761,1488.0
2019-08-14 11:55:00,103.07,103.08,103.0,103.08,400.0,92.7701,92.7791,92.707,92.7791,400.0
2019-08-14 12:00:00,102.91,102.95,102.86,102.88,4880.0,92.626,92.662,92.581,92.599,4880.0
2019-08-14 12:05:00,102.9,102.91,102.83,102.83,3516.0,92.617,92.626,92.554,92.554,3516.0
2019-08-14 12:10:00,102.84,102.96,102.81,102.96,4998.0,92.563,92.671,92.536,92.671,4998.0
2019-08-14 12:15:00,102.98,102.98,102.88,102.92,2406.0,92.689,92.689,92.599,92.635,2406.0
2019-08-14 12:20:00,102.94,103.0,102.83,102.9,3374.0,92.653,92.707,92.554,92.617,3374.0
2019-08-14 12:25:00,102.88,102.88,102.77,102.85,3388.0,92.599,92.599,92.5,92.572,3388.0
2019-08-14 12:30:00,102.93,103.01,102.93,102.96,4058.0,92.644,92.716,92.644,92.671,4058.0
2019-08-14 12:35:00,102.97,102.97,102.92,102.92,2216.0,92.68,92.68,92.635,92.635,2216.0
2019-08-14 12:40:00,102.83,102.87,102.76,102.84,13905.0,92.554,92.59,92.491,92.563,13905.0
2019-08-14 12:45:00,102.83,102.83,102.67,102.67,11616.0,92.554,92.554,92.41,92.41,11616.0
2019-08-14 12:50:00,102.65,102.67,102.59,102.6,2156.0,92.392,92.41,92.338,92.347,2156.0
2019-08-14 12:55:00,102.55,102.59,102.44,102.46,8645.0,92.302,92.338,92.203,92.221,8645.0
2019-08-14 13:00:00,102.43,102.56,102.38,102.47,8915.0,92.194,92.311,92.149,92.23,8915.0
2019-08-14 13:05:00,102.48,102.51,102.39,102.5,42294.0,92.239,92.266,92.158,92.257,42294.0
2019-08-14 13:10:00,102.5,102.6,102.44,102.58,10334.0,92.257,92.347,92.203,92.329,10334.0
2019-08-14 13:15:00,102.55,102.62,102.47,102.47,9396.0,92.302,92.365,92.23,92.23,9396.0
2019-08-14 13:20:00,102.5,102.67,102.5,102.63,2373.0,92.257,92.41,92.257,92.374,2373.0
2019-08-14 13:25:00,102.71,102.92,102.7,102.89,7189.0,92.446,92.635,92.437,92.608,7189.0
2019-08-14 13:30:00,102.89,102.9,102.81,102.87,29228.0,92.608,92.617,92.536,92.59,29228.0
2019-08-14 13:35:00,102.89,103.04,102.86,102.99,2188.0,92.608,92.743,92.581,92.698,2188.0
2019-08-14 13:40:00,102.95,103.01,102.95,102.97,5440.0,92.662,92.716,92.662,92.68,5440.0
2019-08-14 13:45:00,102.91,102.97,102.89,102.91,4469.0,92.626,92.68,92.608,92.626,4469.0
2019-08-14 13:50:00,102.98,103.01,102.92,102.98,3417.0,92.689,92.716,92.635,92.689,3417.0
2019-08-14 13:55:00,102.92,102.92,102.84,102.86,2447.0,92.635,92.635,92.563,92.581,2447.0
2019-08-14 14:00:00,102.91,102.94,102.77,102.79,4420.0,92.626,92.653,92.5,92.518,4420.0
2019-08-14 14:05:00,102.76,102.84,102.73,102.82,4227.0,92.491,92.563,92.464,92.545,4227.0
2019-08-14 14:10:00,102.82,102.93,102.82,102.9,1288.0,92.545,92.644,92.545,92.617,1288.0
2019-08-14 14:15:00,102.89,102.96,102.87,102.9,7352.0,92.608,92.671,92.59,92.617,7352.0
2019-08-14 14:20:00,102.87,102.92,102.8,102.81,8839.0,92.59,92.635,92.527,92.536,8839.0
2019-08-14 14:25:00,102.8,102.82,102.73,102.73,1389.0,92.527,92.545,92.464,92.464,1389.0
2019-08-14 14:30:00,102.79,102.82,102.62,102.62,5549.0,92.518,92.545,92.365,92.365,5549.0
2019-08-14 14:35:00,102.62,102.62,102.49,102.49,5079.0,92.365,92.365,92.248,92.248,5079.0
2019-08-14 14:40:00,102.5,102.55,102.42,102.49,2676.0,92.257,92.302,92.185,92.248,2676.0
2019-08-14 14:45:00,102.56,102.61,102.44,102.53,31166.0,92.311,92.356,92.203,92.284,31166.0
2019-08-14 14:50:00,102.51,102.65,102.5,102.63,6092.0,92.266,92.392,92.257,92.374,6092.0
2019-08-14 14:55:00,102.62,102.7,102.6,102.69,2472.0,92.365,92.437,92.347,92.428,2472.0
2019-08-14 15:00:00,102.6,102.96,102.54,102.91,3539.0,92.347,92.671,92.293,92.626,3539.0
2019-08-14 15:05:00,102.89,102.9,102.8,102.84,2566.0,92.608,92.617,92.527,92.563,2566.0
2019-08-14 15:10:00,102.86,102.87,102.73,102.74,7199.0,92.581,92.59,92.464,92.473,7199.0
2019-08-14 15:15:00,102.71,102.71,102.57,102.57,10895.0,92.446,92.446,92.32,92.32,10895.0
2019-08-14 15:20:00,102.58,102.58,102.3,102.3,13188.0,92.329,92.329,92.077,92.077,13188.0
2019-08-14 15:25:00,102.39,102.86,102.39,102.66,43799.0,92.158,92.581,92.158,92.401,43799.0
2019-08-14 15:30:00,102.59,102.59,102.37,102.56,7538.0,92.338,92.338,92.14,92.311,7538.0
2019-08-14 15:35:00,102.63,102.63,102.46,102.56,16604.0,92.374,92.374,92.221,92.311,16604.0
2019-08-14 15:40:00,102.59,102.7,102.38,102.52,16843.0,92.338,92.437,92.149,92.275,16843.0
2019-08-14 15:45:00,102.54,102.68,102.49,102.49,7824.0,92.293,92.419,92.248,92.248,7824.0
2019-08-14 15:50:00,102.47,102.69,102.45,102.68,43169.0,92.23,92.428,92.212,92.419,43169.0
2019-08-14 15:55:00,102.69,102.69,102.35,102.35,41564.0,92.428,92.428,92.122,92.122,41564.0
2019-08-15 09:30:00,102.71,102.75,102.56,102.75,21223.0,92.446,92.482,92.311,92.482,21223.0
2019-08-15 09:35:00,102.56,102.6,102.32,102.32,5907.0,92.311,92.347,92.095,92.095,5907.0
2019-08-15 09:40:00,102.3,102.45,102.14,102.44,4196.0,92.077,92.212,91.933,92.203,4196.0
2019-08-15 09:45:00,102.48,102.52,102.44,102.5,692.0,92.239,92.275,92.203,92.257,692.0
2019-08-15 09:50:00,102.52,102.68,102.51,102.66,1100.0,92.275,92.419,92.266,92.401,1100.0
2019-08-15 09:55:00,102.66,102.78,102.6,102.71,7734.0,92.401,92.509,92.347,92.446,7734.0
2019-08-15 10:00:00,102.79,102.86,102.64,102.65,1648.0,92.518,92.581,92.383,92.392,1648.0
2019-08-15 10:05:00,102.65,102.68,102.56,102.67,2129.0,92.392,92.419,92.311,92.41,2129.0
2019-08-15 10:10:00,102.67,102.81,102.67,102.74,19023.0,92.41,92.536,92.41,92.473,19023.0
2019-08-15 10:15:00,102.78,102.78,102.57,102.57,1899.0,92.509,92.509,92.32,92.32,1899.0
2019-08-15 10:20:00,102.59,102.71,102.57,102.7,6691.0,92.338,92.446,92.32,92.437,6691.0
2019-08-15 10:25:00,102.68,102.73,102.68,102.71,1400.0,92.419,92.464,92.419,92.446,1400.0
2019-08-15 10:30:00,102.43,102.55,102.38,102.55,1680.0,92.194,92.302,92.149,92.302,1680.0
2019-08-15 10:35:00,102.63,102.71,102.62,102.63,2632.0,92.374,92.446,92.365,92.374,2632.0
2019-08-15 10:40:00,102.54,102.63,102.54,102.62,4929.0,92.293,92.374,92.293,92.365,4929.0
2019-08-15 10:45:00,102.75,102.8,102.58,102.62,4765.0,92.482,92.527,92.329,92.365,4765.0
2019-08-15 10:50:00,102.61,102.8,102.61,102.77,1897.0,92.356,92.527,92.356,92.5,1897.0
2019-08-15 10:55:00,102.71,102.71,102.57,102.58,2102.0,92.446,92.446,92.32,92.329,2102.0
2019-08-15 11:00:00,102.53,102.54,102.39,102.42,2898.0,92.284,92.293,92.158,92.185,2898.0
2019-08-15 11:05:00,102.42,102.44,102.25,102.25,8081.0,92.185,92.203,92.032,92.032,8081.0
2019-08-15 11:10:00,102.27,102.34,102.26,102.26,8983.0,92.05,92.113,92.041,92.041,8983.0
2019-08-15 11:15:00,102.25,102.31,102.24,102.31,39784.0,92.032,92.086,92.023,92.086,39784.0
2019-08-15 11:20:00,102.25,102.37,102.14,102.37,20963.0,92.032,92.14,91.933,92.14,20963.0
2019-08-15 11:25:00,102.33,102.47,102.31,102.46,29851.0,92.104,92.23,92.086,92.221,29851.0
2019-08-15 11:30:00,102.5,102.53,102.48,102.51,7142.0,92.257,92.284,92.239,92.266,7142.0
2019-08-15 11:35:00,102.51,102.57,102.5,102.57,11812.0,92.266,92.32,92.257,92.32,11812.0
2019-08-15 11:40:00,102.56,102.58,102.51,102.51,3485.0,92.311,92.329,92.266,92.266,3485.0
2019-08-15 11:45:00,102.49,102.51,102.43,102.43,3761.0,92.248,92.266,92.194,92.194,3761.0
2019-08-15 11:50:00,102.44,102.46,102.39,102.41,7414.0,92.203,92.221,92.158,92.176,7414.0
2019-08-15 11:55:00,102.4,102.63,102.4,102.61,19858.0,92.167,92.374,92.167,92.356,19858.0
2019-08-15 12:00:00,102.56,102.68,102.56,102.64,19078.0,92.311,92.419,92.311,92.383,19078.0
2019-08-15 12:05:00,102.68,102.75,102.68,102.74,5108.0,92.419,92.482,92.419,92.473,5108.0
2019-08-15 12:10:00,102.7,102.72,102.66,102.68,2782.0,92.437,92.455,92.401,92.419,2782.0
2019-08-15 12:15:00,102.7,102.7,102.64,102.67,2034.0,92.437,92.437,92.383,92.41,2034.0
2019-08-15 12:20:00,102.68,102.71,102.61,102.61,5140.0,92.419,92.446,92.356,92.356,5140.0
2019-08-15 12:25:00,102.61,102.61,102.51,102.51,1287.0,92.356,92.356,92.266,92.266,1287.0
2019-08-15 12:30:00,102.52,102.6,102.52,102.56,4993.0,92.275,92.347,92.275,92.311,4993.0
2019-08-15 12:35:00,102.6,102.6,102.49,102.51,665.0,92.347,92.347,92.248,92.266,665.0
2019-08-15 12:40:00,102.48,102.53,102.45,102.48,4503.0,92.239,92.284,92.212,92.239,4503.0
2019-08-15 12:45:00,102.49,102.52,102.41,102.41,13009.0,92.248,92.275,92.176,92.176,13009.0
2019-08-15 12:50:00,102.45,102.53,102.38,102.41,59736.0,92.212,92.284,92.149,92.176,59736.0
2019-08-15 12:55:00,102.4,102.48,102.39,102.46,10383.0,92.167,92.239,92.158,92.221,10383.0
2019-08-15 13:00:00,102.45,102.58,102.45,102.51,2302.0,92.212,92.329,92.212,92.266,2302.0
2019-08-15 13:05:00,102.5,102.55,102.49,102.55,1322.0,92.257,92.302,92.248,92.302,1322.0
2019-08-15 13:10:00,102.49,102.52,102.45,102.46,1683.0,92.248,92.275,92.212,92.221,1683.0
2019-08-15 13:15:00,102.45,102.52,102.44,102.52,6294.0,92.212,92.275,92.203,92.275,6294.0
2019-08-15 13:20:00,102.58,102.58,102.48,102.48,5898.0,92.329,92.329,92.239,92.239,5898.0
2019-08-15 13:25:00,102.44,102.45,102.35,102.36,1187.0,92.203,92.212,92.122,92.131,1187.0
2019-08-15 13:30:00,102.39,102.42,102.38,102.4,5313.0,92.158,92.185,92.149,92.167,5313.0
2019-08-15 13:35:00,102.41,102.41,102.26,102.31,2135.0,92.176,92.176,92.041,92.086,2135.0
2019-08-15 13:40:00,102.25,102.26,102.16,102.16,11227.0,92.032,92.041,91.951,91.951,11227.0
2019-08-15 13:45:00,102.1,102.13,101.95,102.02,8852.0,91.897,91.924,91.762,91.825,8852.0
2019-08-15 13:50:00,101.95,101.99,101.8,101.8,3476.0,91.762,91.798,91.627,91.627,3476.0
2019-08-15 13:55:00,101.84,101.87,101.76,101.82,5723.0,91.663,91.69,91.591,91.645,5723.0
2019-08-15 14:00:00,101.73,101.97,101.72,101.81,7171.0,91.564,91.78,91.555,91.636,7171.0
2019-08-15 14:05:00,101.83,101.96,101.82,101.91,2228.0,91.654,91.771,91.645,91.726,2228.0
2019-08-15 14:10:00,102.09,102.24,102.09,102.19,23565.0,91.888,92.023,91.888,91.978,23565.0
2019-08-15 14:15:00,102.17,102.22,102.1,102.1,16952.0,91.96,92.005,91.897,91.897,16952.0
2019-08-15 14:20:00,102.13,102.34,102.13,102.3,10141.0,91.924,92.113,91.924,92.077,10141.0
2019-08-15 14:25:00,102.25,102.32,102.24,102.26,4474.0,92.032,92.095,92.023,92.041,4474.0
2019-08-15 14:30:00,102.24,102.24,102.13,102.24,2054.0,92.023,92.023,91.924,92.023,2054.0
2019-08-15 14:35:00,102.25,102.25,102.1,102.18,8814.0,92.032,92.032,91.897,91.969,8814.0
2019-08-15 14:40:00,102.17,102.25,102.17,102.22,5003.0,91.96,92.032,91.96,92.005,5003.0
2019-08-15 14:45:00,102.22,102.33,102.22,102.29,5949.0,92.005,92.104,92.005,92.068,5949.0
2019-08-15 14:50:00,102.28,102.29,102.19,102.28,16351.0,92.059,92.068,91.978,92.059,16351.0
2019-08-15 14:55:00,102.28,102.31,102.27,102.31,2157.0,92.059,92.086,92.05,92.086,2157.0
2019-08-15 15:00:00,102.41,102.58,102.4,102.55,4874.0,92.176,92.329,92.167,92.302,4874.0
2019-08-15 15:05:00,102.57,102.59,102.48,102.49,4215.0,92.32,92.338,92.239,92.248,4215.0
2019-08-15 15:10:00,102.54,102.58,102.44,102.52,26022.0,92.293,92.329,92.203,92.275,26022.0
2019-08-15 15:15:00,102.51,102.51,102.45,102.48,8149.0,92.266,92.266,92.212,92.239,8149.0
2019-08-15 15:20:00,102.53,102.53,102.41,102.41,4445.0,92.284,92.284,92.176,92.176,4445.0
2019-08-15 15:25:00,102.45,102.45,102.36,102.4,5537.0,92.212,92.212,92.131,92.167,5537.0
2019-08-15 15:30:00,102.35,102.51,102.35,102.43,18480.0,92.122,92.266,92.122,92.194,18480.0
2019-08-15 15:35:00,102.44,102.5,102.42,102.43,5128.0,92.203,92.257,92.185,92.194,5128.0
2019-08-15 15:40:00,102.41,102.6,102.41,102.55,5279.0,92.176,92.347,92.176,92.302,5279.0
2019-08-15 15:45:00,102.54,102.68,102.54,102.64,11588.0,92.293,92.419,92.293,92.383,11588.0
2019-08-15 15:50:00,102.65,102.73,102.59,102.68,25478.0,92.392,92.464,92.338,92.419,25478.0
2019-08-15 15:55:00,102.68,102.72,102.41,102.43,32133.0,92.419,92.455,92.176,92.194,32133.0
2019-08-16 09:30:00,102.97,103.29,102.97,103.26,14503.0,92.68,92.9681,92.68,92.9411,14503.0
2019-08-16 09:35:00,103.34,103.37,103.33,103.37,3078.0,93.0131,93.0401,93.0041,93.0401,3078.0
2019-08-16 09:40:00,103.37,103.38,103.34,103.34,919.0,93.0401,93.0491,93.0131,93.0131,919.0
2019-08-16 09:45:00,103.34,103.38,103.3,103.33,2639.0,93.0131,93.0491,92.9771,93.0041,2639.0
2019-08-16 09:50:00,103.33,103.33,103.32,103.33,195.0,93.0041,93.0041,92.9951,93.0041,195.0
2019-08-16 09:55:00,103.26,103.29,103.21,103.29,984.0,92.9411,92.9681,92.8961,92.9681,984.0
2019-08-16 10:00:00,103.32,103.33,103.29,103.29,1015.0,92.9951,93.0041,92.9681,92.9681,1015.0
2019-08-16 10:05:00,103.28,103.29,103.24,103.24,1407.0,92.9591,92.9681,92.9231,92.9231,1407.0
2019-08-16 10:10:00,103.29,103.41,103.26,103.4,4213.0,92.9681,93.0761,92.9411,93.0671,4213.0
2019-08-16 10:15:00,103.41,103.41,103.32,103.33,857.0,93.0761,93.0761,92.9951,93.0041,857.0
2019-08-16 10:20:00,103.32,103.71,103.32,103.61,3433.0,92.9951,93.3461,92.9951,93.2561,3433.0
2019-08-16 10:25:00,103.66,103.68,103.47,103.51,4108.0,93.3011,93.3191,93.1301,93.1661,4108.0
2019-08-16 10:30:00,103.54,103.54,103.46,103.47,1491.0,93.1931,93.1931,93.1211,93.1301,1491.0
2019-08-16 10:35:00,103.48,103.6,103.48,103.53,2374.0,93.1391,93.2471,93.1391,93.1841,2374.0
2019-08-16 10:40:00,103.54,103.69,103.54,103.68,3001.0,93.1931,93.3281,93.1931,93.3191,3001.0
2019-08-16 10:45:00,103.7,103.83,103.7,103.79,5542.0,93.3371,93.4541,93.3371,93.4181,5542.0
2019-08-16 10:50:00,103.79,103.83,103.76,103.77,14119.0,93.4181,93.4541,93.3911,93.4001,14119.0
2019-08-16 10:55:00,103.76,103.94,103.76,103.94,1596.0,93.3911,93.5531,93.3911,93.5531,1596.0
2019-08-16 11:00:00,103.93,103.97,103.91,103.97,1710.0,93.5441,93.5801,93.5261,93.5801,1710.0
2019-08-16 11:05:00,103.94,103.97,103.9,103.91,3860.0,93.5531,93.5801,93.5171,93.5261,3860.0
2019-08-16 11:10:00,103.95,103.96,103.91,103.92,746.0,93.5621,93.5711,93.5261,93.5351,746.0
2019-08-16 11:15:00,103.88,103.88,103.77,103.78,2262.0,93.4991,93.4991,93.4001,93.4091,2262.0
2019-08-16 11:20:00,103.84,103.92,103.84,103.91,19454.0,93.4631,93.5351,93.4631,93.5261,19454.0
2019-08-16 11:25:00,103.9,103.92,103.87,103.9,1483.0,93.5171,93.5351,93.4901,93.5171,1483.0
2019-08-16 11:30:00,103.9,103.93,103.87,103.92,1655.0,93.5171,93.5441,93.4901,93.5351,1655.0
2019-08-16 11:35:00,103.97,103.97,103.9,103.91,1596.0,93.5801,93.5801,93.5171,93.5261,1596.0
2019-08-16 11:40:00,103.94,103.96,103.88,103.88,6039.0,93.5531,93.5711,93.4991,93.4991,6039.0
2019-08-16 11:45:00,103.9,103.99,103.86,103.99,14747.0,93.5171,93.5981,93.4811,93.5981,14747.0
2019-08-16 11:50:00,104.0,104.08,104.0,104.03,31397.0,93.6071,93.6791,93.6071,93.6341,31397.0
2019-08-16 11:55:00,104.04,104.06,104.03,104.04,2106.0,93.6431,93.6611,93.6341,93.6431,2106.0
2019-08-16 12:00:00,103.95,104.03,103.94,104.0,5894.0,93.5621,93.6341,93.5531,93.6071,5894.0
2019-08-16 12:05:00,103.97,104.01,103.97,103.97,2656.0,93.5801,93.6161,93.5801,93.5801,2656.0
2019-08-16 12:10:00,103.99,104.0,103.98,103.98,2485.0,93.5981,93.6071,93.5891,93.5891,2485.0
2019-08-16 12:15:00,103.98,104.0,103.89,103.9,2639.0,93.5891,93.6071,93.5081,93.5171,2639.0
2019-08-16 12:20:00,103.92,103.99,103.92,103.94,8670.0,93.5351,93.5981,93.5351,93.5531,8670.0
2019-08-16 12:25:00,104.02,104.02,103.97,103.97,1450.0,93.6251,93.6251,93.5801,93.5801,1450.0
2019-08-16 12:30:00,103.96,103.98,103.96,103.98,400.0,93.5711,93.5891,93.5711,93.5891,400.0
2019-08-16 12:35:00,103.95,104.03,103.95,103.99,2553.0,93.5621,93.6341,93.5621,93.5981,2553.0
2019-08-16 12:40:00,103.99,104.04,103.99,104.04,704.0,93.5981,93.6431,93.5981,93.6431,704.0
2019-08-16 12:45:00,104.06,104.06,104.02,104.04,2453.0,93.6611,93.6611,93.6251,93.6431,2453.0
2019-08-16 12:50:00,104.05,104.05,104.0,104.0,697.0,93.6521,93.6521,93.6071,93.6071,697.0
2019-08-16 12:55:00,104.04,104.04,104.01,104.01,6718.0,93.6431,93.6431,93.6161,93.6161,6718.0
2019-08-16 13:00:00,104.05,104.06,104.01,104.01,1835.0,93.6521,93.6611,93.6161,93.6161,1835.0
2019-08-16 13:05:00,104.03,104.1,104.03,104.1,1250.0,93.6341,93.6971,93.6341,93.6971,1250.0
2019-08-16 13:10:00,104.12,104.12,104.08,104.1,3026.0,93.7151,93.7151,93.6791,93.6971,3026.0
2019-08-16 13:15:00,104.07,104.15,104.06,104.12,6978.0,93.6701,93.7421,93.6611,93.7151,6978.0
2019-08-16 13:20:00,104.13,104.13,104.12,104.12,2600.0,93.7241,93.7241,93.7151,93.7151,2600.0
2019-08-16 13:25:00,104.13,104.13,104.12,104.13,100.0,93.7241,93.7241,93.7151,93.7241,100.0
2019-08-16 13:30:00,104.11,104.14,104.11,104.13,1160.0,93.7061,93.7331,93.7061,93.7241,1160.0
2019-08-16 13:35:00,104.11,104.12,104.07,104.1,7845.0,93.7061,93.7151,93.6701,93.6971,7845.0
2019-08-16 13:40:00,104.09,104.12,104.08,104.09,3459.0,93.6881,93.7151,93.6791,93.6881,3459.0
2019-08-16 13:45:00,104.06,104.07,104.05,104.06,3480.0,93.6611,93.6701,93.6521,93.6611,3480.0
2019-08-16 13:50:00,104.05,104.07,104.04,104.06,1229.0,93.6521,93.6701,93.6431,93.6611,1229.0
2019-08-16 13:55:00,104.09,104.11,104.09,104.11,2711.0,93.6881,93.7061,93.6881,93.7061,2711.0
2019-08-16 14:00:00,104.09,104.1,104.04,104.06,3157.0,93.6881,93.6971,93.6431,93.6611,3157.0
2019-08-16 14:05:00,104.05,104.06,104.02,104.02,1210.0,93.6521,93.6611,93.6251,93.6251,1210.0
2019-08-16 14:10:00,104.02,104.06,104.0,104.06,4692.0,93.6251,93.6611,93.6071,93.6611,4692.0
2019-08-16 14:15:00,104.05,104.08,104.04,104.05,10686.0,93.6521,93.6791,93.6431,93.6521,10686.0
2019-08-16 14:20:00,104.05,104.08,104.04,104.05,4188.0,93.6521,93.6791,93.6431,93.6521,4188.0
2019-08-16 14:25:00,104.02,104.04,104.0,104.03,2968.0,93.6251,93.6431,93.6071,93.6341,2968.0
2019-08-16 14:30:00,104.02,104.03,104.01,104.02,1932.0,93.6251,93.6341,93.6161,93.6251,1932.0
2019-08-16 14:35:00,104.03,104.04,103.95,103.95,1889.0,93.6341,93.6431,93.5621,93.5621,1889.0
2019-08-16 14:40:00,103.96,103.98,103.94,103.97,998.0,93.5711,93.5891,93.5531,93.5801,998.0
2019-08-16 14:45:00,103.97,104.03,103.97,104.02,1225.0,93.5801,93.6341,93.5801,93.6251,1225.0
2019-08-16 14:50:00,104.02,104.03,104.0,104.01,1274.0,93.6251,93.6341,93.6071,93.6161,1274.0
2019-08-16 14:55:00,104.0,104.05,104.0,104.02,162892.0,93.6071,93.6521,93.6071,93.6251,162892.0
2019-08-16 15:00:00,104.02,104.08,104.02,104.05,2917.0,93.6251,93.6791,93.6251,93.6521,2917.0
2019-08-16 15:05:00,104.08,104.1,104.05,104.05,7002.0,93.6791,93.6971,93.6521,93.6521,7002.0
2019-08-16 15:10:00,104.02,104.08,104.02,104.08,2489.0,93.6251,93.6791,93.6251,93.6791,2489.0
2019-08-16 15:15:00,104.05,104.09,104.05,104.06,2044.0,93.6521,93.6881,93.6521,93.6611,2044.0
2019-08-16 15:20:00,104.08,104.08,103.96,103.98,6091.0,93.6791,93.6791,93.5711,93.5891,6091.0
2019-08-16 15:25:00,104.0,104.02,103.99,104.02,5752.0,93.6071,93.6251,93.5981,93.6251,5752.0
2019-08-16 15:30:00,104.0,104.0,103.97,103.98,1591.0,93.6071,93.6071,93.5801,93.5891,1591.0
2019-08-16 15:35:00,103.98,104.02,103.95,104.0,7874.0,93.5891,93.6251,93.5621,93.6071,7874.0
2019-08-16 15:40:00,104.01,104.11,104.0,104.11,3223.0,93.6161,93.7061,93.6071,93.7061,3223.0
2019-08-16 15:45:00,104.09,104.09,104.07,104.08,5224.0,93.6881,93.6881,93.6701,93.6791,5224.0
2019-08-16 15:50:00,104.1,104.22,104.04,104.18,39925.0,93.6971,93.8051,93.6431,93.7691,39925.0
2019-08-16 15:55:00,104.19,104.23,104.03,104.03,15115.0,93.7781,93.8141,93.6341,93.6341,15115.0
2019-08-19 09:30:00,105.2,105.29,105.2,105.29,13671.0,94.6872,94.7682,94.6872,94.7682,13671.0
2019-08-19 09:35:00,105.28,105.29,105.2,105.2,6949.0,94.7592,94.7682,94.6872,94.6872,6949.0
2019-08-19 09:40:00,105.18,105.21,105.15,105.2,600.0,94.6692,94.6962,94.6422,94.6872,600.0
2019-08-19 09:45:00,105.21,105.21,105.11,105.12,1208.0,94.6962,94.6962,94.6062,94.6152,1208.0
2019-08-19 09:50:00,105.09,105.12,105.04,105.07,52234.0,94.5882,94.6152,94.5432,94.5702,52234.0
2019-08-19 09:55:00,105.13,105.15,105.12,105.12,1947.0,94.6242,94.6422,94.6152,94.6152,1947.0
2019-08-19 10:00:00,105.14,105.18,105.11,105.17,1195.0,94.6332,94.6692,94.6062,94.6602,1195.0
2019-08-19 10:05:00,105.13,105.15,105.07,105.08,2670.0,94.6242,94.6422,94.5702,94.5792,2670.0
2019-08-19 10:10:00,105.03,105.05,105.0,105.05,2116.0,94.5342,94.5522,94.5072,94.5522,2116.0
2019-08-19 10:15:00,105.05,105.06,105.04,105.06,892.0,94.5522,94.5612,94.5432,94.5612,892.0
2019-08-19 10:20:00,105.0,105.06,105.0,105.05,1100.0,94.5072,94.5612,94.5072,94.5522,1100.0
2019-08-19 10:25:00,105.09,105.19,105.09,105.19,9564.0,94.5882,94.6782,94.5882,94.6782,9564.0
2019-08-19 10:30:00,105.15,105.18,105.13,105.18,1554.0,94.6422,94.6692,94.6242,94.6692,1554.0
2019-08-19 10:35:00,105.18,105.18,105.18,105.18,0.0,94.6692,94.6692,94.6692,94.6692,0.0
2019-08-19 10:40:00,105.22,105.23,105.18,105.18,2994.0,94.7052,94.7142,94.6692,94.6692,2994.0
2019-08-19 10:45:00,105.17,105.23,105.12,105.23,5520.0,94.6602,94.7142,94.6152,94.7142,5520.0
2019-08-19 10:50:00,105.22,105.23,105.17,105.23,3365.0,94.7052,94.7142,94.6602,94.7142,3365.0
2019-08-19 10:55:00,105.21,105.24,105.2,105.22,2501.0,94.6962,94.7232,94.6872,94.7052,2501.0
2019-08-19 11:00:00,105.23,105.3,105.23,105.28,5790.0,94.7142,94.7772,94.7142,94.7592,5790.0
2019-08-19 11:05:00,105.28,105.29,105.26,105.26,316.0,94.7592,94.7682,94.7412,94.7412,316.0
2019-08-19 11:10:00,105.32,105.33,105.29,105.31,12983.0,94.7952,94.8042,94.7682,94.7862,12983.0
2019-08-19 11:15:00,105.31,105.4,105.31,105.37,2404.0,94.7862,94.8672,94.7862,94.8402,2404.0
2019-08-19 11:20:00,105.37,105.4,105.33,105.34,1605.0,94.8402,94.8672,94.8042,94.8132,1605.0
2019-08-19 11:25:00,105.35,105.39,105.32,105.36,5273.0,94.8222,94.8582,94.7952,94.8312,5273.0
2019-08-19 11:30:00,105.36,105.44,105.33,105.42,3043.0,94.8312,94.9032,94.8042,94.8852,3043.0
2019-08-19 11:35:00,105.38,105.42,105.38,105.42,8519.0,94.8492,94.8852,94.8492,94.8852,8519.0
2019-08-19 11:40:00,105.37,105.38,105.36,105.36,3096.0,94.8402,94.8492,94.8312,94.8312,3096.0
2019-08-19 11:45:00,105.36,105.36,105.3,105.32,3016.0,94.8312,94.8312,94.7772,94.7952,3016.0
2019-08-19 11:50:00,105.34,105.34,105.3,105.3,4822.0,94.8132,94.8132,94.7772,94.7772,4822.0
2019-08-19 11:55:00,105.32,105.33,105.29,105.33,3116.0,94.7952,94.8042,94.7682,94.8042,3116.0
2019-08-19 12:00:00,105.31,105.33,105.26,105.33,3549.0,94.7862,94.8042,94.7412,94.8042,3549.0
2019-08-19 12:05:00,105.33,105.33,105.33,105.33,400.0,94.8042,94.8042,94.8042,94.8042,400.0
2019-08-19 12:10:00,105.31,105.33,105.31,105.33,528.0,94.7862,94.8042,94.7862,94.8042,528.0
2019-08-19 12:15:00,105.34,105.34,105.31,105.31,1282.0,94.8132,94.8132,94.7862,94.7862,1282.0
2019-08-19 12:20:00,105.33,105.35,105.32,105.34,2374.0,94.8042,94.8222,94.7952,94.8132,2374.0
2019-08-19 12:25:00,105.3,105.34,105.29,105.34,1550.0,94.7772,94.8132,94.7682,94.8132,1550.0
2019-08-19 12:30:00,105.31,105.32,105.27,105.28,29478.0,94.7862,94.7952,94.7502,94.7592,29478.0
2019-08-19 12:35:00,105.28,105.32,105.28,105.32,9602.0,94.7592,94.7952,94.7592,94.7952,9602.0
2019-08-19 12:40:00,105.34,105.35,105.3,105.35,2362.0,94.8132,94.8222,94.7772,94.8222,2362.0
2019-08-19 12:45:00,105.36,105.44,105.36,105.43,6883.0,94.8312,94.9032,94.8312,94.8942,6883.0
2019-08-19 12:50:00,105.43,105.44,105.42,105.43,3359.0,94.8942,94.9032,94.8852,94.8942,3359.0
2019-08-19 12:55:00,105.43,105.45,105.43,105.44,2376.0,94.8942,94.9122,94.8942,94.9032,2376.0
2019-08-19 13:00:00,105.44,105.48,105.44,105.48,800.0,94.9032,94.9392,94.9032,94.9392,800.0
2019-08-19 13:05:00,105.47,105.51,105.45,105.51,4077.0,94.9302,94.9662,94.9122,94.9662,4077.0
2019-08-19 13:10:00,105.51,105.52,105.5,105.51,4705.0,94.9662,94.9752,94.9572,94.9662,4705.0
2019-08-19 13:15:00,105.51,105.55,105.5,105.55,2643.0,94.9662,95.0022,94.9572,95.0022,2643.0
2019-08-19 13:20:00,105.58,105.62,105.53,105.53,7397.0,95.0292,95.0652,94.9842,94.9842,7397.0
2019-08-19 13:25:00,105.53,105.55,105.51,105.53,9489.0,94.9842,95.0022,94.9662,94.9842,9489.0
2019-08-19 13:30:00,105.54,105.55,105.48,105.48,5284.0,94.9932,95.0022,94.9392,94.9392,5284.0
2019-08-19 13:35:00,105.49,105.5,105.47,105.48,11902.0,94.9482,94.9572,94.9302,94.9392,11902.0
2019-08-19 13:40:00,105.5,105.5,105.43,105.46,2576.0,94.9572,94.9572,94.8942,94.9212,2576.0
2019-08-19 13:45:00,105.46,105.46,105.44,105.45,6385.0,94.9212,94.9212,94.9032,94.9122,6385.0
2019-08-19 13:50:00,105.47,105.48,105.45,105.46,7374.0,94.9302,94.9392,94.9122,94.9212,7374.0
2019-08-19 13:55:00,105.45,105.45,105.42,105.43,2840.0,94.9122,94.9122,94.8852,94.8942,2840.0
2019-08-19 14:00:00,105.42,105.45,105.38,105.4,5210.0,94.8852,94.9122,94.8492,94.8672,5210.0
2019-08-19 14:05:00,105.44,105.45,105.41,105.41,2247.0,94.9032,94.9122,94.8762,94.8762,2247.0
2019-08-19 14:10:00,105.42,105.43,105.38,105.41,2614.0,94.8852,94.8942,94.8492,94.8762,2614.0
2019-08-19 14:15:00,105.42,105.43,105.38,105.4,1662.0,94.8852,94.8942,94.8492,94.8672,1662.0
2019-08-19 14:20:00,105.38,105.39,105.37,105.39,1360.0,94.8492,94.8582,94.8402,94.8582,1360.0
2019-08-19 14:25:00,105.41,105.41,105.41,105.41,300.0,94.8762,94.8762,94.8762,94.8762,300.0
2019-08-19 14:30:00,105.41,105.42,105.37,105.4,1706.0,94.8762,94.8852,94.8402,94.8672,1706.0
2019-08-19 14:35:00,105.4,105.42,105.38,105.41,1149.0,94.8672,94.8852,94.8492,94.8762,1149.0
2019-08-19 14:40:00,105.37,105.47,105.37,105.45,5862.0,94.8402,94.9302,94.8402,94.9122,5862.0
2019-08-19 14:45:00,105.45,105.46,105.43,105.46,4843.0,94.9122,94.9212,94.8942,94.9212,4843.0
2019-08-19 14:50:00,105.46,105.51,105.45,105.51,5729.0,94.9212,94.9662,94.9122,94.9662,5729.0
2019-08-19 14:55:00,105.49,105.49,105.43,105.43,4891.0,94.9482,94.9482,94.8942,94.8942,4891.0
2019-08-19 15:00:00,105.47,105.48,105.38,105.42,3856.0,94.9302,94.9392,94.8492,94.8852,3856.0
2019-08-19 15:05:00,105.39,105.42,105.38,105.42,1520.0,94.8582,94.8852,94.8492,94.8852,1520.0
2019-08-19 15:10:00,105.39,105.42,105.38,105.42,1499.0,94.8582,94.8852,94.8492,94.8852,1499.0
2019-08-19 15:15:00,105.39,105.44,105.39,105.41,12154.0,94.8582,94.9032,94.8582,94.8762,12154.0
2019-08-19 15:20:00,105.41,105.42,105.39,105.42,3726.0,94.8762,94.8852,94.8582,94.8852,3726.0
2019-08-19 15:25:00,105.41,105.43,105.39,105.43,3070.0,94.8762,94.8942,94.8582,94.8942,3070.0
2019-08-19 15:30:00,105.42,105.49,105.39,105.48,3234.0,94.8852,94.9482,94.8582,94.9392,3234.0
2019-08-19 15:35:00,105.5,105.53,105.48,105.52,6216.0,94.9572,94.9842,94.9392,94.9752,6216.0
2019-08-19 15:40:00,105.53,105.53,105.48,105.48,1746.0,94.9842,94.9842,94.9392,94.9392,1746.0
2019-08-19 15:45:00,105.45,105.49,105.42,105.45,1718.0,94.9122,94.9482,94.8852,94.9122,1718.0
2019-08-19 15:50:00,105.47,105.48,105.44,105.45,2308.0,94.9302,94.9392,94.9032,94.9122,2308.0
2019-08-19 15:55:00,105.47,105.49,105.32,105.32,10448.0,94.9302,94.9482,94.7952,94.7952,10448.0
2019-08-20 09:30:00,105.06,105.1,104.72,104.78,10169.0,94.5612,94.5972,94.2552,94.3092,10169.0
2019-08-20 09:35:00,104.8,104.85,104.73,104.85,5319.0,94.3272,94.3722,94.2642,94.3722,5319.0
2019-08-20 09:40:00,104.69,104.71,104.65,104.7,3160.0,94.2282,94.2462,94.1922,94.2372,3160.0
2019-08-20 09:45:00,104.66,104.71,104.66,104.69,1668.0,94.2012,94.2462,94.2012,94.2282,1668.0
2019-08-20 09:50:00,104.59,104.66,104.59,104.64,1607.0,94.1382,94.2012,94.1382,94.1832,1607.0
2019-08-20 09:55:00,104.75,104.76,104.69,104.7,1321.0,94.2822,94.2912,94.2282,94.2372,1321.0
2019-08-20 10:00:00,104.64,104.67,104.61,104.65,4294.0,94.1832,94.2102,94.1562,94.1922,4294.0
2019-08-20 10:05:00,104.75,104.77,104.73,104.73,909.0,94.2822,94.3002,94.2642,94.2642,909.0
2019-08-20 10:10:00,104.77,104.82,104.76,104.78,5471.0,94.3002,94.3452,94.2912,94.3092,5471.0
2019-08-20 10:15:00,104.76,104.82,104.75,104.82,702.0,94.2912,94.3452,94.2822,94.3452,702.0
2019-08-20 10:20:00,104.79,104.81,104.79,104.81,1626.0,94.3182,94.3362,94.3182,94.3362,1626.0
2019-08-20 10:25:00,104.76,104.77,104.73,104.77,1997.0,94.2912,94.3002,94.2642,94.3002,1997.0
2019-08-20 10:30:00,104.79,104.8,104.7,104.7,914.0,94.3182,94.3272,94.2372,94.2372,914.0
2019-08-20 10:35:00,104.66,104.74,104.66,104.72,1190.0,94.2012,94.2732,94.2012,94.2552,1190.0
2019-08-20 10:40:00,104.7,104.88,104.7,104.83,1688.0,94.2372,94.3992,94.2372,94.3542,1688.0
2019-08-20 10:45:00,104.83,104.84,104.79,104.79,1620.0,94.3542,94.3632,94.3182,94.3182,1620.0
2019-08-20 10:50:00,104.78,104.89,104.77,104.89,668.0,94.3092,94.4082,94.3002,94.4082,668.0
2019-08-20 10:55:00,104.91,105.01,104.88,105.01,4088.0,94.4262,94.5162,94.3992,94.5162,4088.0
2019-08-20 11:00:00,105.0,105.09,104.98,105.07,12734.0,94.5072,94.5882,94.4892,94.5702,12734.0
2019-08-20 11:05:00,105.05,105.07,104.99,105.07,7387.0,94.5522,94.5702,94.4982,94.5702,7387.0
2019-08-20 11:10:00,105.09,105.15,105.09,105.11,7476.0,94.5882,94.6422,94.5882,94.6062,7476.0
2019-08-20 11:15:00,105.1,105.12,105.07,105.12,1883.0,94.5972,94.6152,94.5702,94.6152,1883.0
2019-08-20 11:20:00,105.09,105.1,105.02,105.02,1556.0,94.5882,94.5972,94.5252,94.5252,1556.0
2019-08-20 11:25:00,105.04,105.06,104.99,105.0,4195.0,94.5432,94.5612,94.4982,94.5072,4195.0
2019-08-20 11:30:00,105.01,105.01,104.94,105.0,3558.0,94.5162,94.5162,94.4532,94.5072,3558.0
2019-08-20 11:35:00,104.98,105.02,104.94,104.96,2033.0,94.4892,94.5252,94.4532,94.4712,2033.0
2019-08-20 11:40:00,104.9,104.9,104.83,104.83,2401.0,94.4172,94.4172,94.3542,94.3542,2401.0
2019-08-20 11:45:00,104.84,104.89,104.81,104.89,3102.0,94.3632,94.4082,94.3362,94.4082,3102.0
2019-08-20 11:50:00,104.88,104.89,104.85,104.86,3835.0,94.3992,94.4082,94.3722,94.3812,3835.0
2019-08-20 11:55:00,104.86,104.88,104.83,104.85,1580.0,94.3812,94.3992,94.3542,94.3722,1580.0
2019-08-20 12:00:00,104.88,104.94,104.87,104.9,1922.0,94.3992,94.4532,94.3902,94.4172,1922.0
2019-08-20 12:05:00,104.91,104.92,104.88,104.92,2221.0,94.4262,94.4352,94.3992,94.4352,2221.0
2019-08-20 12:10:00,104.9,104.95,104.89,104.94,3445.0,94.4172,94.4622,94.4082,94.4532,3445.0
2019-08-20 12:15:00,104.93,104.94,104.92,104.94,1127.0,94.4442,94.4532,94.4352,94.4532,1127.0
2019-08-20 12:20:00,104.97,105.0,104.96,104.96,2606.0,94.4802,94.5072,94.4712,94.4712,2606.0
2019-08-20 12:25:00,104.94,104.94,104.89,104.94,2598.0,94.4532,94.4532,94.4082,94.4532,2598.0
2019-08-20 12:30:00,104.92,104.93,104.89,104.89,4489.0,94.4352,94.4442,94.4082,94.4082,4489.0
2019-08-20 12:35:00,104.84,104.85,104.79,104.83,3320.0,94.3632,94.3722,94.3182,94.3542,3320.0
2019-08-20 12:40:00,104.8,104.83,104.79,104.81,2276.0,94.3272,94.3542,94.3182,94.3362,2276.0
2019-08-20 12:45:00,104.82,104.84,104.81,104.83,2680.0,94.3452,94.3632,94.3362,94.3542,2680.0
2019-08-20 12:50:00,104.86,104.88,104.84,104.87,500.0,94.3812,94.3992,94.3632,94.3902,500.0
2019-08-20 12:55:00,104.88,104.9,104.88,104.9,400.0,94.3992,94.4172,94.3992,94.4172,400.0
2019-08-20 13:00:00,104.89,104.92,104.89,104.92,390.0,94.4082,94.4352,94.4082,94.4352,390.0
2019-08-20 13:05:00,104.9,104.95,104.89,104.94,3609.0,94.4172,94.4622,94.4082,94.4532,3609.0
2019-08-20 13:10:00,104.97,104.97,104.95,104.96,506.0,94.4802,94.4802,94.4622,94.4712,506.0
2019-08-20 13:15:00,104.92,104.92,104.88,104.89,416.0,94.4352,94.4352,94.3992,94.4082,416.0
2019-08-20 13:20:00,104.91,104.93,104.85,104.86,3420.0,94.4262,94.4442,94.3722,94.3812,3420.0
2019-08-20 13:25:00,104.85,104.87,104.85,104.87,2931.0,94.3722,94.3902,94.3722,94.3902,2931.0
2019-08-20 13:30:00,104.85,104.85,104.72,104.73,1814.0,94.3722,94.3722,94.2552,94.2642,1814.0
2019-08-20 13:35:00,104.65,104.69,104.63,104.69,3553.0,94.1922,94.2282,94.1742,94.2282,3553.0
2019-08-20 13:40:00,104.69,104.75,104.69,104.72,5315.0,94.2282,94.2822,94.2282,94.2552,5315.0
2019-08-20 13:45:00,104.71,104.72,104.67,104.68,1779.0,94.2462,94.2552,94.2102,94.2192,1779.0
2019-08-20 13:50:00,104.67,104.77,104.65,104.77,8313.0,94.2102,94.3002,94.1922,94.3002,8313.0
2019-08-20 13:55:00,104.76,104.78,104.72,104.75,1715.0,94.2912,94.3092,94.2552,94.2822,1715.0
2019-08-20 14:00:00,104.76,104.76,104.65,104.66,6177.0,94.2912,94.2912,94.1922,94.2012,6177.0
2019-08-20 14:05:00,104.68,104.71,104.6,104.6,9325.0,94.2192,94.2462,94.1472,94.1472,9325.0
2019-08-20 14:10:00,104.6,104.64,104.59,104.59,23578.0,94.1472,94.1832,94.1382,94.1382,23578.0
2019-08-20 14:15:00,104.61,104.67,104.56,104.65,5563.0,94.1562,94.2102,94.1112,94.1922,5563.0
2019-08-20 14:20:00,104.63,104.66,104.55,104.64,9273.0,94.1742,94.2012,94.1022,94.1832,9273.0
2019-08-20 14:25:00,104.61,104.64,104.6,104.63,3605.0,94.1562,94.1832,94.1472,94.1742,3605.0
2019-08-20 14:30:00,104.61,104.68,104.61,104.67,3725.0,94.1562,94.2192,94.1562,94.2102,3725.0
2019-08-20 14:35:00,104.68,104.7,104.66,104.67,16396.0,94.2192,94.2372,94.2012,94.2102,16396.0
2019-08-20 14:40:00,104.66,104.66,104.6,104.61,4869.0,94.2012,94.2012,94.1472,94.1562,4869.0
2019-08-20 14:45:00,104.61,104.68,104.6,104.68,2534.0,94.1562,94.2192,94.1472,94.2192,2534.0
2019-08-20 14:50:00,104.67,104.69,104.62,104.64,8996.0,94.2102,94.2282,94.1652,94.1832,8996.0
2019-08-20 14:55:00,104.65,104.68,104.63,104.68,2246.0,94.1922,94.2192,94.1742,94.2192,2246.0
2019-08-20 15:00:00,104.65,104.65,104.54,104.54,6739.0,94.1922,94.1922,94.0932,94.0932,6739.0
2019-08-20 15:05:00,104.55,104.57,104.53,104.54,2258.0,94.1022,94.1202,94.0841,94.0932,2258.0
2019-08-20 15:10:00,104.53,104.59,104.53,104.58,8785.0,94.0841,94.1382,94.0841,94.1292,8785.0
2019-08-20 15:15:00,104.6,104.6,104.48,104.5,3563.0,94.1472,94.1472,94.0391,94.0571,3563.0
2019-08-20 15:20:00,104.54,104.57,104.52,104.56,2611.0,94.0932,94.1202,94.0751,94.1112,2611.0
2019-08-20 15:25:00,104.56,104.65,104.54,104.65,3296.0,94.1112,94.1922,94.0932,94.1922,3296.0
2019-08-20 15:30:00,104.67,104.68,104.61,104.64,8315.0,94.2102,94.2192,94.1562,94.1832,8315.0
2019-08-20 15:35:00,104.61,104.64,104.59,104.62,7735.0,94.1562,94.1832,94.1382,94.1652,7735.0
2019-08-20 15:40:00,104.66,104.66,104.59,104.64,2855.0,94.2012,94.2012,94.1382,94.1832,2855.0
2019-08-20 15:45:00,104.63,104.68,104.62,104.65,7837.0,94.1742,94.2192,94.1652,94.1922,7837.0
2019-08-20 15:50:00,104.65,104.65,104.55,104.58,21474.0,94.1922,94.1922,94.1022,94.1292,21474.0
2019-08-20 15:55:00,104.56,104.56,104.39,104.42,59102.0,94.1112,94.1112,93.9581,93.9851,59102.0
2019-08-21 09:30:00,105.24,105.29,105.1,105.11,6136.0,94.7232,94.7682,94.5972,94.6062,6136.0
2019-08-21 09:35:00,105.18,105.23,105.14,105.19,5582.0,94.6692,94.7142,94.6332,94.6782,5582.0
2019-08-21 09:40:00,105.21,105.33,105.21,105.3,3691.0,94.6962,94.8042,94.6962,94.7772,3691.0
2019-08-21 09:45:00,105.39,105.4,105.36,105.36,600.0,94.8582,94.8672,94.8312,94.8312,600.0
2019-08-21 09:50:00,105.39,105.41,105.38,105.4,936.0,94.8582,94.8762,94.8492,94.8672,936.0
2019-08-21 09:55:00,105.39,105.39,105.31,105.31,1905.0,94.8582,94.8582,94.7862,94.7862,1905.0
2019-08-21 10:00:00,105.3,105.3,105.26,105.26,1202.0,94.7772,94.7772,94.7412,94.7412,1202.0
2019-08-21 10:05:00,105.29,105.29,105.24,105.27,1333.0,94.7682,94.7682,94.7232,94.7502,1333.0
2019-08-21 10:10:00,105.24,105.27,105.22,105.23,1569.0,94.7232,94.7502,94.7052,94.7142,1569.0
2019-08-21 10:15:00,105.19,105.26,105.18,105.26,1394.0,94.6782,94.7412,94.6692,94.7412,1394.0
2019-08-21 10:20:00,105.27,105.3,105.25,105.29,2057.0,94.7502,94.7772,94.7322,94.7682,2057.0
2019-08-21 10:25:00,105.28,105.29,105.26,105.26,2250.0,94.7592,94.7682,94.7412,94.7412,2250.0
2019-08-21 10:30:00,105.18,105.24,105.15,105.16,2938.0,94.6692,94.7232,94.6422,94.6512,2938.0
2019-08-21 10:35:00,105.15,105.19,105.09,105.14,1298.0,94.6422,94.6782,94.5882,94.6332,1298.0
2019-08-21 10:40:00,105.05,105.1,105.05,105.09,3367.0,94.5522,94.5972,94.5522,94.5882,3367.0
2019-08-21 10:45:00,105.08,105.11,105.06,105.11,9170.0,94.5792,94.6062,94.5612,94.6062,9170.0
2019-08-21 10:50:00,105.14,105.17,105.13,105.16,2562.0,94.6332,94.6602,94.6242,94.6512,2562.0
2019-08-21 10:55:00,105.16,105.19,105.16,105.17,1494.0,94.6512,94.6782,94.6512,94.6602,1494.0
2019-08-21 11:00:00,105.16,105.17,105.09,105.16,12754.0,94.6512,94.6602,94.5882,94.6512,12754.0
2019-08-21 11:05:00,105.19,105.26,105.18,105.26,4782.0,94.6782,94.7412,94.6692,94.7412,4782.0
2019-08-21 11:10:00,105.25,105.26,105.23,105.26,10925.0,94.7322,94.7412,94.7142,94.7412,10925.0
2019-08-21 11:15:00,105.25,105.25,105.19,105.19,2990.0,94.7322,94.7322,94.6782,94.6782,2990.0
2019-08-21 11:20:00,105.22,105.24,105.21,105.24,1735.0,94.7052,94.7232,94.6962,94.7232,1735.0
2019-08-21 11:25:00,105.23,105.24,105.21,105.21,1393.0,94.7142,94.7232,94.6962,94.6962,1393.0
2019-08-21 11:30:00,105.22,105.31,105.22,105.31,1318.0,94.7052,94.7862,94.7052,94.7862,1318.0
2019-08-21 11:35:00,105.31,105.34,105.3,105.33,3239.0,94.7862,94.8132,94.7772,94.8042,3239.0
2019-08-21 11:40:00,105.36,105.37,105.34,105.37,1545.0,94.8312,94.8402,94.8132,94.8402,1545.0
2019-08-21 11:45:00,105.34,105.34,105.32,105.32,2051.0,94.8132,94.8132,94.7952,94.7952,2051.0
2019-08-21 11:50:00,105.3,105.31,105.26,105.29,1307.0,94.7772,94.7862,94.7412,94.7682,1307.0
2019-08-21 11:55:00,105.31,105.38,105.31,105.37,2445.0,94.7862,94.8492,94.7862,94.8402,2445.0
2019-08-21 12:00:00,105.38,105.38,105.34,105.35,1559.0,94.8492,94.8492,94.8132,94.8222,1559.0
2019-08-21 12:05:00,105.35,105.37,105.32,105.32,1388.0,94.8222,94.8402,94.7952,94.7952,1388.0
2019-08-21 12:10:00,105.33,105.36,105.33,105.35,1365.0,94.8042,94.8312,94.8042,94.8222,1365.0
2019-08-21 12:15:00,105.36,105.37,105.32,105.32,879.0,94.8312,94.8402,94.7952,94.7952,879.0
2019-08-21 12:20:00,105.3,105.3,105.26,105.27,845.0,94.7772,94.7772,94.7412,94.7502,845.0
2019-08-21 12:25:00,105.27,105.28,105.24,105.25,2824.0,94.7502,94.7592,94.7232,94.7322,2824.0
2019-08-21 12:30:00,105.26,105.28,105.24,105.27,1275.0,94.7412,94.7592,94.7232,94.7502,1275.0
2019-08-21 12:35:00,105.28,105.29,105.25,105.28,1272.0,94.7592,94.7682,94.7322,94.7592,1272.0
2019-08-21 12:40:00,105.27,105.27,105.23,105.24,2682.0,94.7502,94.7502,94.7142,94.7232,2682.0
2019-08-21 12:45:00,105.27,105.29,105.26,105.28,731.0,94.7502,94.7682,94.7412,94.7592,731.0
2019-08-21 12:50:00,105.29,105.33,105.29,105.33,1969.0,94.7682,94.8042,94.7682,94.8042,1969.0
2019-08-21 12:55:00,105.33,105.35,105.33,105.33,1200.0,94.8042,94.8222,94.8042,94.8042,1200.0
2019-08-21 13:00:00,105.31,105.35,105.3,105.33,2252.0,94.7862,94.8222,94.7772,94.8042,2252.0
2019-08-21 13:05:00,105.35,105.38,105.34,105.35,2560.0,94.8222,94.8492,94.8132,94.8222,2560.0
2019-08-21 13:10:00,105.35,105.36,105.33,105.35,2878.0,94.8222,94.8312,94.8042,94.8222,2878.0
2019-08-21 13:15:00,105.33,105.33,105.31,105.33,1181.0,94.8042,94.8042,94.7862,94.8042,1181.0
2019-08-21 13:20:00,105.35,105.35,105.31,105.33,2245.0,94.8222,94.8222,94.7862,94.8042,2245.0
2019-08-21 13:25:00,105.35,105.35,105.32,105.32,528.0,94.8222,94.8222,94.7952,94.7952,528.0
2019-08-21 13:30:00,105.33,105.33,105.3,105.3,1576.0,94.8042,94.8042,94.7772,94.7772,1576.0
2019-08-21 13:35:00,105.28,105.3,105.25,105.25,3690.0,94.7592,94.7772,94.7322,94.7322,3690.0
2019-08-21 13:40:00,105.25,105.25,105.25,105.25,0.0,94.7322,94.7322,94.7322,94.7322,0.0
2019-08-21 13:45:00,105.27,105.3,105.25,105.29,2169.0,94.7502,94.7772,94.7322,94.7682,2169.0
2019-08-21 13:50:00,105.25,105.28,105.22,105.28,1998.0,94.7322,94.7592,94.7052,94.7592,1998.0
2019-08-21 13:55:00,105.27,105.29,105.24,105.24,1253.0,94.7502,94.7682,94.7232,94.7232,1253.0
2019-08-21 14:00:00,105.23,105.29,105.07,105.29,17260.0,94.7142,94.7682,94.5702,94.7682,17260.0
2019-08-21 14:05:00,105.36,105.36,105.26,105.28,62875.0,94.8312,94.8312,94.7412,94.7592,62875.0
2019-08-21 14:10:00,105.23,105.23,105.17,105.23,2106.0,94.7142,94.7142,94.6602,94.7142,2106.0
2019-08-21 14:15:00,105.25,105.36,105.25,105.33,1793.0,94.7322,94.8312,94.7322,94.8042,1793.0
2019-08-21 14:20:00,105.35,105.35,105.28,105.29,3597.0,94.8222,94.8222,94.7592,94.7682,3597.0
2019-08-21 14:25:00,105.27,105.3,105.27,105.3,757.0,94.7502,94.7772,94.7502,94.7772,757.0
2019-08-21 14:30:00,105.3,105.31,105.23,105.23,2385.0,94.7772,94.7862,94.7142,94.7142,2385.0
2019-08-21 14:35:00,105.23,105.23,105.13,105.14,725.0,94.7142,94.7142,94.6242,94.6332,725.0
2019-08-21 14:40:00,105.17,105.2,105.16,105.17,1439.0,94.6602,94.6872,94.6512,94.6602,1439.0
2019-08-21 14:45:00,105.17,105.19,105.09,105.09,1226.0,94.6602,94.6782,94.5882,94.5882,1226.0
2019-08-21 14:50:00,105.08,105.09,105.07,105.09,659.0,94.5792,94.5882,94.5702,94.5882,659.0
2019-08-21 14:55:00,105.12,105.14,105.1,105.11,1394.0,94.6152,94.6332,94.5972,94.6062,1394.0
2019-08-21 15:00:00,105.15,105.17,105.12,105.12,1181.0,94.6422,94.6602,94.6152,94.6152,1181.0
2019-08-21 15:05:00,105.13,105.2,105.11,105.2,12645.0,94.6242,94.6872,94.6062,94.6872,12645.0
2019-08-21 15:10:00,105.24,105.25,105.19,105.19,1987.0,94.7232,94.7322,94.6782,94.6782,1987.0
2019-08-21 15:15:00,105.21,105.24,105.19,105.22,1642.0,94.6962,94.7232,94.6782,94.7052,1642.0
2019-08-21 15:20:00,105.21,105.24,105.19,105.23,866.0,94.6962,94.7232,94.6782,94.7142,866.0
2019-08-21 15:25:00,105.24,105.25,105.2,105.24,1763.0,94.7232,94.7322,94.6872,94.7232,1763.0
2019-08-21 15:30:00,105.26,105.3,105.24,105.28,1631.0,94.7412,94.7772,94.7232,94.7592,1631.0
2019-08-21 15:35:00,105.29,105.3,105.25,105.3,3690.0,94.7682,94.7772,94.7322,94.7772,3690.0
2019-08-21 15:40:00,105.26,105.28,105.25,105.28,4083.0,94.7412,94.7592,94.7322,94.7592,4083.0
2019-08-21 15:45:00,105.27,105.27,105.24,105.26,2625.0,94.7502,94.7502,94.7232,94.7412,2625.0
2019-08-21 15:50:00,105.26,105.31,105.24,105.3,10807.0,94.7412,94.7862,94.7232,94.7772,10807.0
2019-08-21 15:55:00,105.3,105.32,105.26,105.28,5645.0,94.7772,94.7952,94.7412,94.7592,5645.0
2019-08-22 09:30:00,105.52,105.64,105.52,105.64,10069.0,94.9752,95.0832,94.9752,95.0832,10069.0
2019-08-22 09:35:00,105.76,105.81,105.76,105.78,1254.0,95.1912,95.2362,95.1912,95.2092,1254.0
2019-08-22 09:40:00,105.78,105.78,105.78,105.78,0.0,95.2092,95.2092,95.2092,95.2092,0.0
2019-08-22 09:45:00,105.73,105.74,105.61,105.61,721.0,95.1642,95.1732,95.0562,95.0562,721.0
2019-08-22 09:50:00,105.6,105.66,105.6,105.66,11398.0,95.0472,95.1012,95.0472,95.1012,11398.0
2019-08-22 09:55:00,105.65,105.67,105.64,105.65,2936.0,95.0922,95.1102,95.0832,95.0922,2936.0
2019-08-22 10:00:00,105.65,105.73,105.64,105.72,4458.0,95.0922,95.1642,95.0832,95.1552,4458.0
2019-08-22 10:05:00,105.71,105.71,105.59,105.6,2657.0,95.1462,95.1462,95.0382,95.0472,2657.0
2019-08-22 10:10:00,105.6,105.61,105.55,105.59,895.0,95.0472,95.0562,95.0022,95.0382,895.0
2019-08-22 10:15:00,105.55,105.6,105.53,105.53,1436.0,95.0022,95.0472,94.9842,94.9842,1436.0
2019-08-22 10:20:00,105.47,105.47,105.38,105.38,2133.0,94.9302,94.9302,94.8492,94.8492,2133.0
2019-08-22 10:25:00,105.27,105.28,105.24,105.28,1542.0,94.7502,94.7592,94.7232,94.7592,1542.0
2019-08-22 10:30:00,105.24,105.24,104.93,104.97,14901.0,94.7232,94.7232,94.4442,94.4802,14901.0
2019-08-22 10:35:00,104.89,104.93,104.78,104.9,2049.0,94.4082,94.4442,94.3092,94.4172,2049.0
2019-08-22 10:40:00,104.9,104.98,104.86,104.97,3437.0,94.4172,94.4892,94.3812,94.4802,3437.0
2019-08-22 10:45:00,104.83,104.9,104.78,104.9,1772.0,94.3542,94.4172,94.3092,94.4172,1772.0
2019-08-22 10:50:00,104.95,104.96,104.77,104.85,3744.0,94.4622,94.4712,94.3002,94.3722,3744.0
2019-08-22 10:55:00,104.77,104.84,104.77,104.84,2856.0,94.3002,94.3632,94.3002,94.3632,2856.0
2019-08-22 11:00:00,104.87,104.94,104.81,104.82,9677.0,94.3902,94.4532,94.3362,94.3452,9677.0
2019-08-22 11:05:00,104.84,105.14,104.84,105.13,1726.0,94.3632,94.6332,94.3632,94.6242,1726.0
2019-08-22 11:10:00,105.11,105.15,105.1,105.1,3036.0,94.6062,94.6422,94.5972,94.5972,3036.0
2019-08-22 11:15:00,105.08,105.16,105.07,105.13,2627.0,94.5792,94.6512,94.5702,94.6242,2627.0
2019-08-22 11:20:00,105.12,105.13,105.1,105.11,1868.0,94.6152,94.6242,94.5972,94.6062,1868.0
2019-08-22 11:25:00,105.04,105.04,105.04,105.04,300.0,94.5432,94.5432,94.5432,94.5432,300.0
2019-08-22 11:30:00,105.01,105.11,105.0,105.11,4447.0,94.5162,94.6062,94.5072,94.6062,4447.0
2019-08-22 11:35:00,105.15,105.17,105.14,105.15,4585.0,94.6422,94.6602,94.6332,94.6422,4585.0
2019-08-22 11:40:00,105.16,105.18,105.15,105.18,1394.0,94.6512,94.6692,94.6422,94.6692,1394.0
2019-08-22 11:45:00,105.17,105.17,105.08,105.09,2076.0,94.6602,94.6602,94.5792,94.5882,2076.0
2019-08-22 11:50:00,105.08,105.1,105.05,105.1,578.0,94.5792,94.5972,94.5522,94.5972,578.0
2019-08-22 11:55:00,105.12,105.13,105.07,105.1,1630.0,94.6152,94.6242,94.5702,94.5972,1630.0
2019-08-22 12:00:00,105.11,105.25,105.11,105.22,1733.0,94.6062,94.7322,94.6062,94.7052,1733.0
2019-08-22 12:05:00,105.25,105.34,105.25,105.31,2234.0,94.7322,94.8132,94.7322,94.7862,2234.0
2019-08-22 12:10:00,105.29,105.33,105.28,105.32,2037.0,94.7682,94.8042,94.7592,94.7952,2037.0
2019-08-22 12:15:00,105.32,105.34,105.28,105.33,2487.0,94.7952,94.8132,94.7592,94.8042,2487.0
2019-08-22 12:20:00,105.29,105.29,105.29,105.29,100.0,94.7682,94.7682,94.7682,94.7682,100.0
2019-08-22 12:25:00,105.29,105.31,105.26,105.26,2509.0,94.7682,94.7862,94.7412,94.7412,2509.0
2019-08-22 12:30:00,105.29,105.3,105.28,105.29,1926.0,94.7682,94.7772,94.7592,94.7682,1926.0
2019-08-22 12:35:00,105.27,105.27,105.24,105.25,767.0,94.7502,94.7502,94.7232,94.7322,767.0
2019-08-22 12:40:00,105.26,105.36,105.25,105.36,1075.0,94.7412,94.8312,94.7322,94.8312,1075.0
2019-08-22 12:45:00,105.37,105.37,105.35,105.35,250.0,94.8402,94.8402,94.8222,94.8222,250.0
2019-08-22 12:50:00,105.37,105.37,105.33,105.37,3298.0,94.8402,94.8402,94.8042,94.8402,3298.0
2019-08-22 12:55:00,105.33,105.34,105.28,105.28,6406.0,94.8042,94.8132,94.7592,94.7592,6406.0
2019-08-22 13:00:00,105.32,105.35,105.32,105.35,2069.0,94.7952,94.8222,94.7952,94.8222,2069.0
2019-08-22 13:05:00,105.36,105.4,105.35,105.39,1125.0,94.8312,94.8672,94.8222,94.8582,1125.0
2019-08-22 13:10:00,105.42,105.43,105.4,105.41,1684.0,94.8852,94.8942,94.8672,94.8762,1684.0
2019-08-22 13:15:00,105.4,105.42,105.39,105.41,666.0,94.8672,94.8852,94.8582,94.8762,666.0
2019-08-22 13:20:00,105.45,105.51,105.45,105.5,3595.0,94.9122,94.9662,94.9122,94.9572,3595.0
2019-08-22 13:25:00,105.49,105.5,105.44,105.44,3355.0,94.9482,94.9572,94.9032,94.9032,3355.0
2019-08-22 13:30:00,105.45,105.53,105.45,105.51,2479.0,94.9122,94.9842,94.9122,94.9662,2479.0
2019-08-22 13:35:00,105.52,105.55,105.5,105.51,1144.0,94.9752,95.0022,94.9572,94.9662,1144.0
2019-08-22 13:40:00,105.53,105.55,105.52,105.53,3034.0,94.9842,95.0022,94.9752,94.9842,3034.0
2019-08-22 13:45:00,105.51,105.52,105.46,105.48,2276.0,94.9662,94.9752,94.9212,94.9392,2276.0
2019-08-22 13:50:00,105.46,105.47,105.45,105.47,4865.0,94.9212,94.9302,94.9122,94.9302,4865.0
2019-08-22 13:55:00,105.5,105.5,105.45,105.47,5755.0,94.9572,94.9572,94.9122,94.9302,5755.0
2019-08-22 14:00:00,105.48,105.53,105.48,105.5,1676.0,94.9392,94.9842,94.9392,94.9572,1676.0
2019-08-22 14:05:00,105.49,105.5,105.45,105.45,3157.0,94.9482,94.9572,94.9122,94.9122,3157.0
2019-08-22 14:10:00,105.42,105.45,105.4,105.45,1939.0,94.8852,94.9122,94.8672,94.9122,1939.0
2019-08-22 14:15:00,105.44,105.46,105.44,105.45,8315.0,94.9032,94.9212,94.9032,94.9122,8315.0
2019-08-22 14:20:00,105.42,105.44,105.42,105.43,4262.0,94.8852,94.9032,94.8852,94.8942,4262.0
2019-08-22 14:25:00,105.42,105.44,105.37,105.38,1996.0,94.8852,94.9032,94.8402,94.8492,1996.0
2019-08-22 14:30:00,105.38,105.41,105.38,105.4,1448.0,94.8492,94.8762,94.8492,94.8672,1448.0
2019-08-22 14:35:00,105.39,105.4,105.38,105.4,1593.0,94.8582,94.8672,94.8492,94.8672,1593.0
2019-08-22 14:40:00,105.42,105.47,105.41,105.47,4365.0,94.8852,94.9302,94.8762,94.9302,4365.0
2019-08-22 14:45:00,105.5,105.54,105.48,105.48,5973.0,94.9572,94.9932,94.9392,94.9392,5973.0
2019-08-22 14:50:00,105.51,105.52,105.49,105.5,5233.0,94.9662,94.9752,94.9482,94.9572,5233.0
2019-08-22 14:55:00,105.47,105.53,105.46,105.51,3718.0,94.9302,94.9842,94.9212,94.9662,3718.0
2019-08-22 15:00:00,105.5,105.5,105.43,105.43,955.0,94.9572,94.9572,94.8942,94.8942,955.0
2019-08-22 15:05:00,105.43,105.48,105.42,105.44,1743.0,94.8942,94.9392,94.8852,94.9032,1743.0
2019-08-22 15:10:00,105.44,105.45,105.34,105.35,7378.0,94.9032,94.9122,94.8132,94.8222,7378.0
2019-08-22 15:15:00,105.34,105.35,105.32,105.34,3135.0,94.8132,94.8222,94.7952,94.8132,3135.0
2019-08-22 15:20:00,105.35,105.39,105.34,105.39,6540.0,94.8222,94.8582,94.8132,94.8582,6540.0
2019-08-22 15:25:00,105.39,105.4,105.37,105.39,6439.0,94.8582,94.8672,94.8402,94.8582,6439.0
2019-08-22 15:30:00,105.44,105.44,105.36,105.37,3954.0,94.9032,94.9032,94.8312,94.8402,3954.0
2019-08-22 15:35:00,105.39,105.45,105.38,105.44,5550.0,94.8582,94.9122,94.8492,94.9032,5550.0
2019-08-22 15:40:00,105.47,105.47,105.45,105.46,1398.0,94.9302,94.9302,94.9122,94.9212,1398.0
2019-08-22 15:45:00,105.47,105.47,105.43,105.45,5053.0,94.9302,94.9302,94.8942,94.9122,5053.0
2019-08-22 15:50:00,105.47,105.59,105.46,105.57,14457.0,94.9302,95.0382,94.9212,95.0202,14457.0
2019-08-22 15:55:00,105.59,105.59,105.31,105.31,30234.0,95.0382,95.0382,94.7862,94.7862,30234.0
2019-08-23 09:30:00,104.79,104.79,104.58,104.76,5617.0,94.3182,94.3182,94.1292,94.2912,5617.0
2019-08-23 09:35:00,104.65,104.69,104.58,104.69,3018.0,94.1922,94.2282,94.1292,94.2282,3018.0
2019-08-23 09:40:00,104.69,104.74,104.67,104.68,791.0,94.2282,94.2732,94.2102,94.2192,791.0
2019-08-23 09:45:00,104.67,104.68,104.64,104.65,2379.0,94.2102,94.2192,94.1832,94.1922,2379.0
2019-08-23 09:50:00,104.64,104.65,104.59,104.64,1796.0,94.1832,94.1922,94.1382,94.1832,1796.0
2019-08-23 09:55:00,104.68,104.79,104.68,104.79,931.0,94.2192,94.3182,94.2192,94.3182,931.0
2019-08-23 10:00:00,104.77,105.1,104.62,104.99,22959.0,94.3002,94.5972,94.1652,94.4982,22959.0
2019-08-23 10:05:00,105.02,105.09,104.86,104.86,16026.0,94.5252,94.5882,94.3812,94.3812,16026.0
2019-08-23 10:10:00,104.74,104.91,104.64,104.9,11257.0,94.2732,94.4262,94.1832,94.4172,11257.0
2019-08-23 10:15:00,104.9,105.05,104.88,105.04,4860.0,94.4172,94.5522,94.3992,94.5432,4860.0
2019-08-23 10:20:00,105.01,105.04,104.97,105.01,1432.0,94.5162,94.5432,94.4802,94.5162,1432.0
2019-08-23 10:25:00,104.91,104.96,104.87,104.93,11252.0,94.4262,94.4712,94.3902,94.4442,11252.0
2019-08-23 10:30:00,104.91,105.08,104.91,105.08,1130.0,94.4262,94.5792,94.4262,94.5792,1130.0
2019-08-23 10:35:00,105.05,105.29,105.05,105.29,5532.0,94.5522,94.7682,94.5522,94.7682,5532.0
2019-08-23 10:40:00,105.29,105.34,105.23,105.25,6072.0,94.7682,94.8132,94.7142,94.7322,6072.0
2019-08-23 10:45:00,105.22,105.22,105.05,105.05,5966.0,94.7052,94.7052,94.5522,94.5522,5966.0
2019-08-23 10:50:00,105.14,105.3,105.13,105.26,3505.0,94.6332,94.7772,94.6242,94.7412,3505.0
2019-08-23 10:55:00,105.25,105.31,105.04,105.06,18649.0,94.7322,94.7862,94.5432,94.5612,18649.0
2019-08-23 11:00:00,105.08,105.08,104.15,104.2,89803.0,94.5792,94.5792,93.7421,93.7871,89803.0
2019-08-23 11:05:00,104.26,104.26,103.6,103.61,46527.0,93.8411,93.8411,93.2471,93.2561,46527.0
2019-08-23 11:10:00,103.6,103.85,103.55,103.81,11162.0,93.2471,93.4721,93.2021,93.4361,11162.0
2019-08-23 11:15:00,103.81,104.09,103.8,104.09,4406.0,93.4361,93.6881,93.4271,93.6881,4406.0
2019-08-23 11:20:00,104.06,104.06,103.84,103.84,11981.0,93.6611,93.6611,93.4631,93.4631,11981.0
2019-08-23 11:25:00,103.73,103.89,103.72,103.84,22513.0,93.3641,93.5081,93.3551,93.4631,22513.0
2019-08-23 11:30:00,103.82,103.87,103.68,103.69,1129.0,93.4451,93.4901,93.3191,93.3281,1129.0
2019-08-23 11:35:00,103.69,103.69,103.49,103.59,5617.0,93.3281,93.3281,93.1481,93.2381,5617.0
2019-08-23 11:40:00,103.54,103.6,103.51,103.6,3440.0,93.1931,93.2471,93.1661,93.2471,3440.0
2019-08-23 11:45:00,103.6,103.6,103.46,103.47,1081.0,93.2471,93.2471,93.1211,93.1301,1081.0
2019-08-23 11:50:00,103.52,103.53,103.45,103.46,2820.0,93.1751,93.1841,93.1121,93.1211,2820.0
2019-08-23 11:55:00,103.49,103.49,103.29,103.29,3003.0,93.1481,93.1481,92.9681,92.9681,3003.0
2019-08-23 12:00:00,103.32,103.39,103.18,103.39,33418.0,92.9951,93.0581,92.8691,93.0581,33418.0
2019-08-23 12:05:00,103.31,103.33,103.24,103.33,1990.0,92.9861,93.0041,92.9231,93.0041,1990.0
2019-08-23 12:10:00,103.36,103.42,103.29,103.29,2259.0,93.0311,93.0851,92.9681,92.9681,2259.0
2019-08-23 12:15:00,103.58,103.64,103.57,103.62,5100.0,93.2291,93.2831,93.2201,93.2651,5100.0
2019-08-23 12:20:00,103.56,103.58,103.47,103.49,3811.0,93.2111,93.2291,93.1301,93.1481,3811.0
2019-08-23 12:25:00,103.51,103.51,103.37,103.37,2500.0,93.1661,93.1661,93.0401,93.0401,2500.0
2019-08-23 12:30:00,103.43,103.54,103.42,103.52,8226.0,93.0941,93.1931,93.0851,93.1751,8226.0
2019-08-23 12:35:00,103.57,103.61,103.57,103.6,2454.0,93.2201,93.2561,93.2201,93.2471,2454.0
2019-08-23 12:40:00,103.56,103.59,103.56,103.56,1274.0,93.2111,93.2381,93.2111,93.2111,1274.0
2019-08-23 12:45:00,103.43,103.45,103.36,103.36,1310.0,93.0941,93.1121,93.0311,93.0311,1310.0
2019-08-23 12:50:00,103.37,103.37,103.24,103.24,33586.0,93.0401,93.0401,92.9231,92.9231,33586.0
2019-08-23 12:55:00,103.21,103.39,103.2,103.34,23417.0,92.8961,93.0581,92.8871,93.0131,23417.0
2019-08-23 13:00:00,103.22,103.33,103.2,103.33,10085.0,92.9051,93.0041,92.8871,93.0041,10085.0
2019-08-23 13:05:00,103.27,103.29,103.17,103.17,24646.0,92.9501,92.9681,92.8601,92.8601,24646.0
2019-08-23 13:10:00,103.19,103.38,103.18,103.37,7925.0,92.8781,93.0491,92.8691,93.0401,7925.0
2019-08-23 13:15:00,103.4,103.4,103.17,103.17,8784.0,93.0671,93.0671,92.8601,92.8601,8784.0
2019-08-23 13:20:00,103.17,103.18,103.08,103.08,3328.0,92.8601,92.8691,92.7791,92.7791,3328.0
2019-08-23 13:25:00,103.06,103.15,103.05,103.09,2617.0,92.761,92.8421,92.752,92.7881,2617.0
2019-08-23 13:30:00,103.07,103.2,103.07,103.2,7227.0,92.7701,92.8871,92.7701,92.8871,7227.0
2019-08-23 13:35:00,103.21,103.35,103.2,103.31,9344.0,92.8961,93.0221,92.8871,92.9861,9344.0
2019-08-23 13:40:00,103.3,103.3,103.2,103.23,10423.0,92.9771,92.9771,92.8871,92.9141,10423.0
2019-08-23 13:45:00,103.24,103.37,103.18,103.34,10714.0,92.9231,93.0401,92.8691,93.0131,10714.0
2019-08-23 13:50:00,103.3,103.41,103.28,103.38,6453.0,92.9771,93.0761,92.9591,93.0491,6453.0
2019-08-23 13:55:00,103.35,103.35,103.29,103.31,3330.0,93.0221,93.0221,92.9681,92.9861,3330.0
2019-08-23 14:00:00,103.28,103.28,103.22,103.25,8013.0,92.9591,92.9591,92.9051,92.9321,8013.0
2019-08-23 14:05:00,103.23,103.3,103.2,103.2,2824.0,92.9141,92.9771,92.8871,92.8871,2824.0
2019-08-23 14:10:00,103.24,103.24,103.18,103.19,3054.0,92.9231,92.9231,92.8691,92.8781,3054.0
2019-08-23 14:15:00,103.2,103.22,103.15,103.16,4728.0,92.8871,92.9051,92.8421,92.8511,4728.0
2019-08-23 14:20:00,103.16,103.21,103.15,103.17,4183.0,92.8511,92.8961,92.8421,92.8601,4183.0
2019-08-23 14:25:00,103.2,103.21,103.12,103.19,2046.0,92.8871,92.8961,92.8151,92.8781,2046.0
2019-08-23 14:30:00,103.25,103.28,103.15,103.22,2864.0,92.9321,92.9591,92.8421,92.9051,2864.0
2019-08-23 14:35:00,103.19,103.24,103.11,103.11,3542.0,92.8781,92.9231,92.8061,92.8061,3542.0
2019-08-23 14:40:00,103.11,103.13,103.05,103.07,733.0,92.8061,92.8241,92.752,92.7701,733.0
2019-08-23 14:45:00,103.05,103.05,102.91,102.99,2100.0,92.752,92.752,92.626,92.698,2100.0
2019-08-23 14:50:00,102.93,102.98,102.87,102.98,4977.0,92.644,92.689,92.59,92.689,4977.0
2019-08-23 14:55:00,102.93,103.07,102.92,103.07,2948.0,92.644,92.7701,92.635,92.7701,2948.0
2019-08-23 15:00:00,103.07,103.07,103.0,103.03,2577.0,92.7701,92.7701,92.707,92.734,2577.0
2019-08-23 15:05:00,103.17,103.17,103.06,103.09,2136.0,92.8601,92.8601,92.761,92.7881,2136.0
2019-08-23 15:10:00,103.06,103.06,102.83,102.93,3815.0,92.761,92.761,92.554,92.644,3815.0
2019-08-23 15:15:00,102.91,103.02,102.9,102.94,3961.0,92.626,92.725,92.617,92.653,3961.0
2019-08-23 15:20:00,102.96,102.98,102.89,102.92,3114.0,92.671,92.689,92.608,92.635,3114.0
2019-08-23 15:25:00,102.94,102.94,102.79,102.8,10985.0,92.653,92.653,92.518,92.527,10985.0
2019-08-23 15:30:00,102.79,102.79,102.7,102.72,2765.0,92.518,92.518,92.437,92.455,2765.0
2019-08-23 15:35:00,102.7,102.73,102.62,102.66,11421.0,92.437,92.464,92.365,92.401,11421.0
2019-08-23 15:40:00,102.63,102.69,102.6,102.62,3188.0,92.374,92.428,92.347,92.365,3188.0
2019-08-23 15:45:00,102.6,102.71,102.52,102.52,65803.0,92.347,92.446,92.275,92.275,65803.0
2019-08-23 15:50:00,102.45,102.5,102.17,102.17,11111.0,92.212,92.257,91.96,91.96,11111.0
2019-08-23 15:55:00,102.12,102.56,102.08,102.55,62601.0,91.915,92.311,91.879,92.302,62601.0
2019-08-26 09:30:00,103.31,103.54,103.3,103.38,31164.0,92.9861,93.1931,92.9771,93.0491,31164.0
2019-08-26 09:35:00,103.41,103.47,103.21,103.33,8932.0,93.0761,93.1301,92.8961,93.0041,8932.0
2019-08-26 09:40:00,103.32,103.32,103.16,103.17,4213.0,92.9951,92.9951,92.8511,92.8601,4213.0
2019-08-26 09:45:00,103.15,103.16,102.92,102.95,9376.0,92.8421,92.8511,92.635,92.662,9376.0
2019-08-26 09:50:00,102.91,103.11,102.91,103.05,2250.0,92.626,92.8061,92.626,92.752,2250.0
2019-08-26 09:55:00,103.03,103.16,103.02,103.16,5177.0,92.734,92.8511,92.725,92.8511,5177.0
2019-08-26 10:00:00,103.13,103.17,103.06,103.06,3583.0,92.8241,92.8601,92.761,92.761,3583.0
2019-08-26 10:05:00,103.03,103.03,102.91,102.91,678.0,92.734,92.734,92.626,92.626,678.0
2019-08-26 10:10:00,102.9,102.91,102.77,102.88,9737.0,92.617,92.626,92.5,92.599,9737.0
2019-08-26 10:15:00,102.84,102.88,102.72,102.81,20692.0,92.563,92.599,92.455,92.536,20692.0
2019-08-26 10:20:00,102.82,102.87,102.82,102.85,1332.0,92.545,92.59,92.545,92.572,1332.0
2019-08-26 10:25:00,102.84,102.91,102.77,102.89,10532.0,92.563,92.626,92.5,92.608,10532.0
2019-08-26 10:30:00,102.83,102.94,102.83,102.93,1112.0,92.554,92.653,92.554,92.644,1112.0
2019-08-26 10:35:00,102.84,102.91,102.83,102.91,2674.0,92.563,92.626,92.554,92.626,2674.0
2019-08-26 10:40:00,102.85,102.92,102.72,102.89,5248.0,92.572,92.635,92.455,92.608,5248.0
2019-08-26 10:45:00,102.86,103.06,102.85,103.05,11410.0,92.581,92.761,92.572,92.752,11410.0
2019-08-26 10:50:00,103.02,103.05,102.97,103.03,1820.0,92.725,92.752,92.68,92.734,1820.0
2019-08-26 10:55:00,102.98,102.98,102.89,102.91,1411.0,92.689,92.689,92.608,92.626,1411.0
2019-08-26 11:00:00,102.92,103.09,102.92,103.07,5930.0,92.635,92.7881,92.635,92.7701,5930.0
2019-08-26 11:05:00,103.07,103.08,103.0,103.08,20148.0,92.7701,92.7791,92.707,92.7791,20148.0
2019-08-26 11:10:00,103.06,103.28,103.02,103.2,48868.0,92.761,92.9591,92.725,92.8871,48868.0
2019-08-26 11:15:00,103.21,103.21,103.04,103.06,4757.0,92.8961,92.8961,92.743,92.761,4757.0
2019-08-26 11:20:00,103.08,103.19,103.08,103.19,4009.0,92.7791,92.8781,92.7791,92.8781,4009.0
2019-08-26 11:25:00,103.2,103.24,103.15,103.15,3971.0,92.8871,92.9231,92.8421,92.8421,3971.0
2019-08-26 11:30:00,103.16,103.19,103.1,103.15,8936.0,92.8511,92.8781,92.7971,92.8421,8936.0
2019-08-26 11:35:00,103.18,103.23,103.18,103.18,2671.0,92.8691,92.9141,92.8691,92.8691,2671.0
2019-08-26 11:40:00,103.21,103.22,103.14,103.14,8202.0,92.8961,92.9051,92.8331,92.8331,8202.0
2019-08-26 11:45:00,103.03,103.1,103.03,103.08,2462.0,92.734,92.7971,92.734,92.7791,2462.0
2019-08-26 11:50:00,103.14,103.14,103.06,103.06,1681.0,92.8331,92.8331,92.761,92.761,1681.0
2019-08-26 11:55:00,103.13,103.19,103.13,103.19,485.0,92.8241,92.8781,92.8241,92.8781,485.0
2019-08-26 12:00:00,103.15,103.17,103.15,103.16,3711.0,92.8421,92.8601,92.8421,92.8511,3711.0
2019-08-26 12:05:00,103.18,103.25,103.17,103.25,1713.0,92.8691,92.9321,92.8601,92.9321,1713.0
2019-08-26 12:10:00,103.23,103.27,103.22,103.22,3992.0,92.9141,92.9501,92.9051,92.9051,3992.0
2019-08-26 12:15:00,103.19,103.19,103.13,103.13,1999.0,92.8781,92.8781,92.8241,92.8241,1999.0
2019-08-26 12:20:00,103.13,103.39,103.13,103.39,7628.0,92.8241,93.0581,92.8241,93.0581,7628.0
2019-08-26 12:25:00,103.4,103.44,103.35,103.36,5173.0,93.0671,93.1031,93.0221,93.0311,5173.0
2019-08-26 12:30:00,103.36,103.36,103.3,103.31,5441.0,93.0311,93.0311,92.9771,92.9861,5441.0
2019-08-26 12:35:00,103.3,103.31,103.29,103.3,4459.0,92.9771,92.9861,92.9681,92.9771,4459.0
2019-08-26 12:40:00,103.31,103.31,103.28,103.31,1981.0,92.9861,92.9861,92.9591,92.9861,1981.0
2019-08-26 12:45:00,103.31,103.31,103.26,103.29,3987.0,92.9861,92.9861,92.9411,92.9681,3987.0
2019-08-26 12:50:00,103.28,103.31,103.27,103.28,1040.0,92.9591,92.9861,92.9501,92.9591,1040.0
2019-08-26 12:55:00,103.3,103.34,103.28,103.31,1450.0,92.9771,93.0131,92.9591,92.9861,1450.0
2019-08-26 13:00:00,103.33,103.37,103.32,103.37,24310.0,93.0041,93.0401,92.9951,93.0401,24310.0
2019-08-26 13:05:00,103.36,103.38,103.35,103.38,2457.0,93.0311,93.0491,93.0221,93.0491,2457.0
2019-08-26 13:10:00,103.43,103.43,103.3,103.3,2694.0,93.0941,93.0941,92.9771,92.9771,2694.0
2019-08-26 13:15:00,103.3,103.3,103.25,103.26,1862.0,92.9771,92.9771,92.9321,92.9411,1862.0
2019-08-26 13:20:00,103.27,103.28,103.25,103.28,1458.0,92.9501,92.9591,92.9321,92.9591,1458.0
2019-08-26 13:25:00,103.31,103.31,103.27,103.27,2219.0,92.9861,92.9861,92.9501,92.9501,2219.0
2019-08-26 13:30:00,103.25,103.26,103.19,103.24,5041.0,92.9321,92.9411,92.8781,92.9231,5041.0
2019-08-26 13:35:00,103.26,103.3,103.25,103.25,2233.0,92.9411,92.9771,92.9321,92.9321,2233.0
2019-08-26 13:40:00,103.25,103.26,103.23,103.23,3254.0,92.9321,92.9411,92.9141,92.9141,3254.0
2019-08-26 13:45:00,103.24,103.26,103.21,103.25,4712.0,92.9231,92.9411,92.8961,92.9321,4712.0
2019-08-26 13:50:00,103.25,103.25,103.18,103.19,3279.0,92.9321,92.9321,92.8691,92.8781,3279.0
2019-08-26 13:55:00,103.18,103.2,103.16,103.19,5517.0,92.8691,92.8871,92.8511,92.8781,5517.0
2019-08-26 14:00:00,103.2,103.2,103.05,103.05,934.0,92.8871,92.8871,92.752,92.752,934.0
2019-08-26 14:05:00,103.02,103.06,103.02,103.02,1746.0,92.725,92.761,92.725,92.725,1746.0
2019-08-26 14:10:00,103.04,103.04,102.97,103.0,4425.0,92.743,92.743,92.68,92.707,4425.0
2019-08-26 14:15:00,103.03,103.06,102.99,102.99,74791.0,92.734,92.761,92.698,92.698,74791.0
2019-08-26 14:20:00,103.0,103.02,102.95,102.99,9923.0,92.707,92.725,92.662,92.698,9923.0
2019-08-26 14:25:00,102.98,103.03,102.96,103.0,6534.0,92.689,92.734,92.671,92.707,6534.0
2019-08-26 14:30:00,102.99,103.1,102.98,103.09,11309.0,92.698,92.7971,92.689,92.7881,11309.0
2019-08-26 14:35:00,103.03,103.09,103.02,103.09,3317.0,92.734,92.7881,92.725,92.7881,3317.0
2019-08-26 14:40:00,103.09,103.11,103.06,103.08,5011.0,92.7881,92.8061,92.761,92.7791,5011.0
2019-08-26 14:45:00,103.09,103.12,103.07,103.07,976.0,92.7881,92.8151,92.7701,92.7701,976.0
2019-08-26 14:50:00,103.09,103.09,103.0,103.06,2013.0,92.7881,92.7881,92.707,92.761,2013.0
2019-08-26 14:55:00,103.04,103.08,103.03,103.07,436.0,92.743,92.7791,92.734,92.7701,436.0
2019-08-26 15:00:00,103.09,103.21,103.09,103.15,7880.0,92.7881,92.8961,92.7881,92.8421,7880.0
2019-08-26 15:05:00,103.11,103.12,103.01,103.05,3419.0,92.8061,92.8151,92.716,92.752,3419.0
2019-08-26 15:10:00,103.08,103.15,103.07,103.12,16970.0,92.7791,92.8421,92.7701,92.8151,16970.0
2019-08-26 15:15:00,103.11,103.22,103.11,103.18,9658.0,92.8061,92.9051,92.8061,92.8691,9658.0
2019-08-26 15:20:00,103.17,103.18,103.14,103.16,2028.0,92.8601,92.8691,92.8331,92.8511,2028.0
2019-08-26 15:25:00,103.16,103.16,103.12,103.12,7338.0,92.8511,92.8511,92.8151,92.8151,7338.0
2019-08-26 15:30:00,103.12,103.24,103.12,103.15,5957.0,92.8151,92.9231,92.8151,92.8421,5957.0
2019-08-26 15:35:00,103.14,103.16,103.07,103.07,2036.0,92.8331,92.8511,92.7701,92.7701,2036.0
2019-08-26 15:40:00,103.06,103.08,103.04,103.04,3885.0,92.761,92.7791,92.743,92.743,3885.0
2019-08-26 15:45:00,103.04,103.1,103.03,103.07,9062.0,92.743,92.7971,92.734,92.7701,9062.0
2019-08-26 15:50:00,103.07,103.25,103.07,103.24,19631.0,92.7701,92.9321,92.7701,92.9231,19631.0
2019-08-26 15:55:00,103.27,103.43,103.23,103.43,10006.0,92.9501,93.0941,92.9141,93.0941,10006.0
2019-08-27 09:30:00,103.9,103.91,103.9,103.9,9409.0,93.5171,93.5261,93.5171,93.5171,9409.0
2019-08-27 09:35:00,104.02,104.06,103.98,103.99,1050.0,93.6251,93.6611,93.5891,93.5981,1050.0
2019-08-27 09:40:00,103.98,103.98,103.86,103.86,1896.0,93.5891,93.5891,93.4811,93.4811,1896.0
2019-08-27 09:45:00,103.9,104.06,103.9,104.0,13312.0,93.5171,93.6611,93.5171,93.6071,13312.0
2019-08-27 09:50:00,103.91,103.91,103.8,103.82,650.0,93.5261,93.5261,93.4271,93.4451,650.0
2019-08-27 09:55:00,103.89,103.92,103.86,103.88,10730.0,93.5081,93.5351,93.4811,93.4991,10730.0
2019-08-27 10:00:00,103.91,103.96,103.85,103.89,2725.0,93.5261,93.5711,93.4721,93.5081,2725.0
2019-08-27 10:05:00,103.87,103.9,103.83,103.85,1053.0,93.4901,93.5171,93.4541,93.4721,1053.0
2019-08-27 10:10:00,103.85,103.86,103.74,103.74,2890.0,93.4721,93.4811,93.3731,93.3731,2890.0
2019-08-27 10:15:00,103.77,103.79,103.75,103.78,2674.0,93.4001,93.4181,93.3821,93.4091,2674.0
2019-08-27 10:20:00,103.85,103.85,103.7,103.74,13147.0,93.4721,93.4721,93.3371,93.3731,13147.0
2019-08-27 10:25:00,103.72,103.77,103.71,103.74,24361.0,93.3551,93.4001,93.3461,93.3731,24361.0
2019-08-27 10:30:00,103.71,103.8,103.71,103.79,2239.0,93.3461,93.4271,93.3461,93.4181,2239.0
2019-08-27 10:35:00,103.79,103.8,103.74,103.74,656.0,93.4181,93.4271,93.3731,93.3731,656.0
2019-08-27 10:40:00,103.71,103.77,103.7,103.77,585.0,93.3461,93.4001,93.3371,93.4001,585.0
2019-08-27 10:45:00,103.73,103.73,103.64,103.66,1368.0,93.3641,93.3641,93.2831,93.3011,1368.0
2019-08-27 10:50:00,103.64,103.67,103.61,103.62,2798.0,93.2831,93.3101,93.2561,93.2651,2798.0
2019-08-27 10:55:00,103.64,103.66,103.55,103.57,8756.0,93.2831,93.3011,93.2021,93.2201,8756.0
2019-08-27 11:00:00,103.55,103.58,103.55,103.56,5200.0,93.2021,93.2291,93.2021,93.2111,5200.0
2019-08-27 11:05:00,103.57,103.59,103.5,103.5,1496.0,93.2201,93.2381,93.1571,93.1571,1496.0
2019-08-27 11:10:00,103.46,103.46,103.41,103.43,2775.0,93.1211,93.1211,93.0761,93.0941,2775.0
2019-08-27 11:15:00,103.45,103.45,103.23,103.23,5115.0,93.1121,93.1121,92.9141,92.9141,5115.0
2019-08-27 11:20:00,103.21,103.29,103.21,103.25,10021.0,92.8961,92.9681,92.8961,92.9321,10021.0
2019-08-27 11:25:00,103.25,103.28,103.24,103.25,3762.0,92.9321,92.9591,92.9231,92.9321,3762.0
2019-08-27 11:30:00,103.2,103.32,103.2,103.32,2260.0,92.8871,92.9951,92.8871,92.9951,2260.0
2019-08-27 11:35:00,103.3,103.35,103.29,103.33,2295.0,92.9771,93.0221,92.9681,93.0041,2295.0
2019-08-27 11:40:00,103.32,103.33,103.25,103.28,28289.0,92.9951,93.0041,92.9321,92.9591,28289.0
2019-08-27 11:45:00,103.29,103.32,103.25,103.26,3797.0,92.9681,92.9951,92.9321,92.9411,3797.0
2019-08-27 11:50:00,103.33,103.33,103.31,103.33,6547.0,93.0041,93.0041,92.9861,93.0041,6547.0
2019-08-27 11:55:00,103.32,103.32,103.1,103.13,1873.0,92.9951,92.9951,92.7971,92.8241,1873.0
2019-08-27 12:00:00,103.15,103.21,103.0,103.0,8543.0,92.8421,92.8961,92.707,92.707,8543.0
2019-08-27 12:05:00,103.01,103.03,103.0,103.03,745.0,92.716,92.734,92.707,92.734,745.0
2019-08-27 12:10:00,103.03,103.06,103.01,103.02,2237.0,92.734,92.761,92.716,92.725,2237.0
2019-08-27 12:15:00,103.03,103.04,102.97,103.01,1484.0,92.734,92.743,92.68,92.716,1484.0
2019-08-27 12:20:00,103.0,103.03,102.98,103.03,1244.0,92.707,92.734,92.689,92.734,1244.0
2019-08-27 12:25:00,103.08,103.08,103.04,103.06,3238.0,92.7791,92.7791,92.743,92.761,3238.0
2019-08-27 12:30:00,103.02,103.07,102.84,102.85,9347.0,92.725,92.7701,92.563,92.572,9347.0
2019-08-27 12:35:00,102.9,102.9,102.84,102.86,1835.0,92.617,92.617,92.563,92.581,1835.0
2019-08-27 12:40:00,102.81,102.83,102.76,102.82,5709.0,92.536,92.554,92.491,92.545,5709.0
2019-08-27 12:45:00,102.84,102.91,102.83,102.9,3274.0,92.563,92.626,92.554,92.617,3274.0
2019-08-27 12:50:00,102.87,102.87,102.7,102.71,962.0,92.59,92.59,92.437,92.446,962.0
2019-08-27 12:55:00,102.72,102.76,102.7,102.73,7263.0,92.455,92.491,92.437,92.464,7263.0
2019-08-27 13:00:00,102.68,102.78,102.67,102.76,2032.0,92.419,92.509,92.41,92.491,2032.0
2019-08-27 13:05:00,102.73,102.8,102.72,102.79,463.0,92.464,92.527,92.455,92.518,463.0
2019-08-27 13:10:00,102.78,102.79,102.71,102.73,5462.0,92.509,92.518,92.446,92.464,5462.0
2019-08-27 13:15:00,102.72,102.75,102.67,102.75,5420.0,92.455,92.482,92.41,92.482,5420.0
2019-08-27 13:20:00,102.75,102.82,102.75,102.82,1268.0,92.482,92.545,92.482,92.545,1268.0
2019-08-27 13:25:00,102.86,102.91,102.85,102.91,277.0,92.581,92.626,92.572,92.626,277.0
2019-08-27 13:30:00,102.89,102.93,102.88,102.9,18472.0,92.608,92.644,92.599,92.617,18472.0
2019-08-27 13:35:00,103.12,103.22,103.11,103.11,9499.0,92.8151,92.9051,92.8061,92.8061,9499.0
2019-08-27 13:40:00,103.09,103.18,103.08,103.12,2326.0,92.7881,92.8691,92.7791,92.8151,2326.0
2019-08-27 13:45:00,103.15,103.17,103.11,103.14,4182.0,92.8421,92.8601,92.8061,92.8331,4182.0
2019-08-27 13:50:00,103.14,103.14,103.09,103.1,1004.0,92.8331,92.8331,92.7881,92.7971,1004.0
2019-08-27 13:55:00,103.04,103.13,103.04,103.13,3767.0,92.743,92.8241,92.743,92.8241,3767.0
2019-08-27 14:00:00,103.09,103.19,103.06,103.06,2056.0,92.7881,92.8781,92.761,92.761,2056.0
2019-08-27 14:05:00,103.08,103.09,102.98,102.99,2770.0,92.7791,92.7881,92.689,92.698,2770.0
2019-08-27 14:10:00,102.96,102.96,102.87,102.89,1180.0,92.671,92.671,92.59,92.608,1180.0
2019-08-27 14:15:00,102.9,102.93,102.89,102.93,1303.0,92.617,92.644,92.608,92.644,1303.0
2019-08-27 14:20:00,102.95,102.99,102.95,102.98,2986.0,92.662,92.698,92.662,92.689,2986.0
2019-08-27 14:25:00,102.96,102.96,102.92,102.92,397.0,92.671,92.671,92.635,92.635,397.0
2019-08-27 14:30:00,102.89,102.89,102.83,102.88,4744.0,92.608,92.608,92.554,92.599,4744.0
2019-08-27 14:35:00,102.88,102.89,102.86,102.89,2196.0,92.599,92.608,92.581,92.608,2196.0
2019-08-27 14:40:00,102.92,102.93,102.84,102.93,1486.0,92.635,92.644,92.563,92.644,1486.0
2019-08-27 14:45:00,102.9,102.92,102.86,102.92,3614.0,92.617,92.635,92.581,92.635,3614.0
2019-08-27 14:50:00,103.0,103.1,103.0,103.1,2162.0,92.707,92.7971,92.707,92.7971,2162.0
2019-08-27 14:55:00,103.11,103.14,103.08,103.1,3691.0,92.8061,92.8331,92.7791,92.7971,3691.0
2019-08-27 15:00:00,103.13,103.26,103.12,103.25,2456.0,92.8241,92.9411,92.8151,92.9321,2456.0
2019-08-27 15:05:00,103.29,103.29,103.19,103.19,3723.0,92.9681,92.9681,92.8781,92.8781,3723.0
2019-08-27 15:10:00,103.13,103.13,103.03,103.07,5664.0,92.8241,92.8241,92.734,92.7701,5664.0
2019-08-27 15:15:00,103.09,103.09,103.06,103.07,1154.0,92.7881,92.7881,92.761,92.7701,1154.0
2019-08-27 15:20:00,103.06,103.06,102.96,103.0,2864.0,92.761,92.761,92.671,92.707,2864.0
2019-08-27 15:25:00,103.02,103.03,102.95,102.95,3479.0,92.725,92.734,92.662,92.662,3479.0
2019-08-27 15:30:00,102.97,102.97,102.96,102.97,300.0,92.68,92.68,92.671,92.68,300.0
2019-08-27 15:35:00,102.89,103.0,102.89,102.98,3134.0,92.608,92.707,92.608,92.689,3134.0
2019-08-27 15:40:00,103.01,103.09,103.0,103.0,9590.0,92.716,92.7881,92.707,92.707,9590.0
2019-08-27 15:45:00,103.02,103.13,103.01,103.09,9250.0,92.725,92.8241,92.716,92.7881,9250.0
2019-08-27 15:50:00,103.08,103.08,102.87,102.89,14960.0,92.7791,92.7791,92.59,92.608,14960.0
2019-08-27 15:55:00,102.9,102.98,102.88,102.97,24818.0,92.617,92.689,92.599,92.68,24818.0
2019-08-28 09:30:00,102.58,102.65,102.43,102.43,12565.0,92.329,92.392,92.194,92.194,12565.0
2019-08-28 09:35:00,102.42,102.6,102.39,102.45,38964.0,92.185,92.347,92.158,92.212,38964.0
2019-08-28 09:40:00,102.51,102.61,102.51,102.61,1406.0,92.266,92.356,92.266,92.356,1406.0
2019-08-28 09:45:00,102.61,102.61,102.61,102.61,0.0,92.356,92.356,92.356,92.356,0.0
2019-08-28 09:50:00,102.85,102.97,102.84,102.97,2146.0,92.572,92.68,92.563,92.68,2146.0
2019-08-28 09:55:00,102.97,103.05,102.95,103.05,2516.0,92.68,92.752,92.662,92.752,2516.0
2019-08-28 10:00:00,103.08,103.16,103.08,103.14,21668.0,92.7791,92.8511,92.7791,92.8331,21668.0
2019-08-28 10:05:00,103.09,103.19,103.09,103.18,4053.0,92.7881,92.8781,92.7881,92.8691,4053.0
2019-08-28 10:10:00,103.18,103.18,103.02,103.03,5103.0,92.8691,92.8691,92.725,92.734,5103.0
2019-08-28 10:15:00,103.03,103.08,102.99,102.99,6617.0,92.734,92.7791,92.698,92.698,6617.0
2019-08-28 10:20:00,102.99,102.99,102.94,102.99,653.0,92.698,92.698,92.653,92.698,653.0
2019-08-28 10:25:00,103.05,103.06,102.96,103.01,2721.0,92.752,92.761,92.671,92.716,2721.0
2019-08-28 10:30:00,103.02,103.15,103.01,103.13,5532.0,92.725,92.8421,92.716,92.8241,5532.0
2019-08-28 10:35:00,103.16,103.23,103.16,103.19,10614.0,92.8511,92.9141,92.8511,92.8781,10614.0
2019-08-28 10:40:00,103.18,103.36,103.17,103.33,8149.0,92.8691,93.0311,92.8601,93.0041,8149.0
2019-08-28 10:45:00,103.31,103.35,103.29,103.32,4555.0,92.9861,93.0221,92.9681,92.9951,4555.0
2019-08-28 10:50:00,103.35,103.4,103.34,103.39,2754.0,93.0221,93.0671,93.0131,93.0581,2754.0
2019-08-28 10:55:00,103.36,103.37,103.35,103.36,575.0,93.0311,93.0401,93.0221,93.0311,575.0
2019-08-28 11:00:00,103.36,103.36,103.3,103.31,734.0,93.0311,93.0311,92.9771,92.9861,734.0
2019-08-28 11:05:00,103.3,103.34,103.28,103.32,1604.0,92.9771,93.0131,92.9591,92.9951,1604.0
2019-08-28 11:10:00,103.32,103.32,103.31,103.32,460.0,92.9951,92.9951,92.9861,92.9951,460.0
2019-08-28 11:15:00,103.35,103.42,103.33,103.34,2650.0,93.0221,93.0851,93.0041,93.0131,2650.0
2019-08-28 11:20:00,103.44,103.6,103.43,103.53,12556.0,93.1031,93.2471,93.0941,93.1841,12556.0
2019-08-28 11:25:00,103.52,103.65,103.5,103.65,3158.0,93.1751,93.2921,93.1571,93.2921,3158.0
2019-08-28 11:30:00,103.64,103.65,103.58,103.6,2128.0,93.2831,93.2921,93.2291,93.2471,2128.0
2019-08-28 11:35:00,103.56,103.63,103.54,103.61,10263.0,93.2111,93.2741,93.1931,93.2561,10263.0
2019-08-28 11:40:00,103.64,103.68,103.64,103.67,1276.0,93.2831,93.3191,93.2831,93.3101,1276.0
2019-08-28 11:45:00,103.68,103.73,103.68,103.69,1984.0,93.3191,93.3641,93.3191,93.3281,1984.0
2019-08-28 11:50:00,103.68,103.76,103.67,103.74,1022.0,93.3191,93.3911,93.3101,93.3731,1022.0
2019-08-28 11:55:00,103.76,103.76,103.63,103.66,3389.0,93.3911,93.3911,93.2741,93.3011,3389.0
2019-08-28 12:00:00,103.63,103.67,103.61,103.61,2968.0,93.2741,93.3101,93.2561,93.2561,2968.0
2019-08-28 12:05:00,103.62,103.67,103.62,103.66,5738.0,93.2651,93.3101,93.2651,93.3011,5738.0
2019-08-28 12:10:00,103.59,103.6,103.58,103.58,300.0,93.2381,93.2471,93.2291,93.2291,300.0
2019-08-28 12:15:00,103.64,103.72,103.63,103.71,2305.0,93.2831,93.3551,93.2741,93.3461,2305.0
2019-08-28 12:20:00,103.69,103.69,103.68,103.69,235.0,93.3281,93.3281,93.3191,93.3281,235.0
2019-08-28 12:25:00,103.69,103.69,103.68,103.69,822.0,93.3281,93.3281,93.3191,93.3281,822.0
2019-08-28 12:30:00,103.63,103.66,103.63,103.64,1874.0,93.2741,93.3011,93.2741,93.2831,1874.0
2019-08-28 12:35:00,103.61,103.61,103.59,103.6,3437.0,93.2561,93.2561,93.2381,93.2471,3437.0
2019-08-28 12:40:00,103.57,103.6,103.56,103.59,2543.0,93.2201,93.2471,93.2111,93.2381,2543.0
2019-08-28 12:45:00,103.59,103.62,103.58,103.61,1009.0,93.2381,93.2651,93.2291,93.2561,1009.0
2019-08-28 12:50:00,103.6,103.72,103.6,103.72,4713.0,93.2471,93.3551,93.2471,93.3551,4713.0
2019-08-28 12:55:00,103.71,103.75,103.68,103.75,10139.0,93.3461,93.3821,93.3191,93.3821,10139.0
2019-08-28 13:00:00,103.67,103.68,103.66,103.66,503.0,93.3101,93.3191,93.3011,93.3011,503.0
2019-08-28 13:05:00,103.67,103.68,103.62,103.64,3246.0,93.3101,93.3191,93.2651,93.2831,3246.0
2019-08-28 13:10:00,103.59,103.6,103.5,103.51,20152.0,93.2381,93.2471,93.1571,93.1661,20152.0
2019-08-28 13:15:00,103.52,103.59,103.52,103.59,2611.0,93.1751,93.2381,93.1751,93.2381,2611.0
2019-08-28 13:20:00,103.61,103.64,103.6,103.6,2307.0,93.2561,93.2831,93.2471,93.2471,2307.0
2019-08-28 13:25:00,103.6,103.62,103.6,103.62,2676.0,93.2471,93.2651,93.2471,93.2651,2676.0
2019-08-28 13:30:00,103.64,103.68,103.59,103.68,2475.0,93.2831,93.3191,93.2381,93.3191,2475.0
2019-08-28 13:35:00,103.7,103.71,103.69,103.7,939.0,93.3371,93.3461,93.3281,93.3371,939.0
2019-08-28 13:40:00,103.7,103.71,103.68,103.69,7969.0,93.3371,93.3461,93.3191,93.3281,7969.0
2019-08-28 13:45:00,103.71,103.72,103.68,103.72,2440.0,93.3461,93.3551,93.3191,93.3551,2440.0
2019-08-28 13:50:00,103.66,103.67,103.63,103.66,5081.0,93.3011,93.3101,93.2741,93.3011,5081.0
2019-08-28 13:55:00,103.65,103.68,103.64,103.64,3197.0,93.2921,93.3191,93.2831,93.2831,3197.0
2019-08-28 14:00:00,103.68,103.69,103.66,103.68,2262.0,93.3191,93.3281,93.3011,93.3191,2262.0
2019-08-28 14:05:00,103.64,103.68,103.62,103.65,3052.0,93.2831,93.3191,93.2651,93.2921,3052.0
2019-08-28 14:10:00,103.66,103.66,103.64,103.65,2042.0,93.3011,93.3011,93.2831,93.2921,2042.0
2019-08-28 14:15:00,103.69,103.69,103.68,103.69,181.0,93.3281,93.3281,93.3191,93.3281,181.0
2019-08-28 14:20:00,103.71,103.71,103.66,103.68,2421.0,93.3461,93.3461,93.3011,93.3191,2421.0
2019-08-28 14:25:00,103.69,103.72,103.69,103.69,1690.0,93.3281,93.3551,93.3281,93.3281,1690.0
2019-08-28 14:30:00,103.7,103.76,103.68,103.76,2694.0,93.3371,93.3911,93.3191,93.3911,2694.0
2019-08-28 14:35:00,103.77,103.77,103.72,103.73,5084.0,93.4001,93.4001,93.3551,93.3641,5084.0
2019-08-28 14:40:00,103.74,103.75,103.69,103.7,5889.0,93.3731,93.3821,93.3281,93.3371,5889.0
2019-08-28 14:45:00,103.69,103.78,103.69,103.77,5039.0,93.3281,93.4091,93.3281,93.4001,5039.0
2019-08-28 14:50:00,103.8,103.81,103.79,103.8,932.0,93.4271,93.4361,93.4181,93.4271,932.0
2019-08-28 14:55:00,103.78,103.8,103.76,103.76,4873.0,93.4091,93.4271,93.3911,93.3911,4873.0
2019-08-28 15:00:00,103.79,103.8,103.75,103.77,2095.0,93.4181,93.4271,93.3821,93.4001,2095.0
2019-08-28 15:05:00,103.78,103.78,103.75,103.76,2344.0,93.4091,93.4091,93.3821,93.3911,2344.0
2019-08-28 15:10:00,103.78,103.78,103.7,103.72,3617.0,93.4091,93.4091,93.3371,93.3551,3617.0
2019-08-28 15:15:00,103.75,103.79,103.72,103.79,3814.0,93.3821,93.4181,93.3551,93.4181,3814.0
2019-08-28 15:20:00,103.76,103.76,103.63,103.64,9665.0,93.3911,93.3911,93.2741,93.2831,9665.0
2019-08-28 15:25:00,103.65,103.65,103.61,103.63,2242.0,93.2921,93.2921,93.2561,93.2741,2242.0
2019-08-28 15:30:00,103.57,103.61,103.53,103.6,6745.0,93.2201,93.2561,93.1841,93.2471,6745.0
2019-08-28 15:35:00,103.61,103.69,103.58,103.67,3691.0,93.2561,93.3281,93.2291,93.3101,3691.0
2019-08-28 15:40:00,103.64,103.7,103.64,103.67,5269.0,93.2831,93.3371,93.2831,93.3101,5269.0
2019-08-28 15:45:00,103.66,103.75,103.65,103.73,7752.0,93.3011,93.3821,93.2921,93.3641,7752.0
2019-08-28 15:50:00,103.74,103.75,103.65,103.73,6032.0,93.3731,93.3821,93.2921,93.3641,6032.0
2019-08-28 15:55:00,103.71,103.75,103.69,103.74,17040.0,93.3461,93.3821,93.3281,93.3731,17040.0
2019-08-29 09:30:00,104.73,105.05,104.73,105.05,15150.0,94.2642,94.5522,94.2642,94.5522,15150.0
2019-08-29 09:35:00,104.82,104.83,104.82,104.82,277.0,94.3452,94.3542,94.3452,94.3452,277.0
2019-08-29 09:40:00,104.81,104.88,104.71,104.72,6925.0,94.3362,94.3992,94.2462,94.2552,6925.0
2019-08-29 09:45:00,104.89,105.0,104.89,104.96,3626.0,94.4082,94.5072,94.4082,94.4712,3626.0
2019-08-29 09:50:00,105.02,105.12,105.0,105.12,12163.0,94.5252,94.6152,94.5072,94.6152,12163.0
2019-08-29 09:55:00,105.05,105.06,105.0,105.0,1140.0,94.5522,94.5612,94.5072,94.5072,1140.0
2019-08-29 10:00:00,105.02,105.02,104.9,104.94,4229.0,94.5252,94.5252,94.4172,94.4532,4229.0
2019-08-29 10:05:00,104.91,105.01,104.91,105.01,2691.0,94.4262,94.5162,94.4262,94.5162,2691.0
2019-08-29 10:10:00,105.0,105.0,104.82,104.85,4249.0,94.5072,94.5072,94.3452,94.3722,4249.0
2019-08-29 10:15:00,104.9,104.94,104.9,104.92,1401.0,94.4172,94.4532,94.4172,94.4352,1401.0
2019-08-29 10:20:00,104.94,104.97,104.93,104.96,1533.0,94.4532,94.4802,94.4442,94.4712,1533.0
2019-08-29 10:25:00,104.93,104.94,104.91,104.94,3781.0,94.4442,94.4532,94.4262,94.4532,3781.0
2019-08-29 10:30:00,104.95,104.95,104.91,104.91,584.0,94.4622,94.4622,94.4262,94.4262,584.0
2019-08-29 10:35:00,104.94,104.95,104.46,104.72,20487.0,94.4532,94.4622,94.0211,94.2552,20487.0
2019-08-29 10:40:00,104.71,104.8,104.71,104.75,1351.0,94.2462,94.3272,94.2462,94.2822,1351.0
2019-08-29 10:45:00,104.71,104.71,104.62,104.66,1883.0,94.2462,94.2462,94.1652,94.2012,1883.0
2019-08-29 10:50:00,104.71,104.77,104.71,104.77,2355.0,94.2462,94.3002,94.2462,94.3002,2355.0
2019-08-29 10:55:00,104.76,104.82,104.76,104.82,205.0,94.2912,94.3452,94.2912,94.3452,205.0
2019-08-29 11:00:00,104.82,104.83,104.79,104.79,3691.0,94.3452,94.3542,94.3182,94.3182,3691.0
2019-08-29 11:05:00,104.84,104.9,104.83,104.86,14216.0,94.3632,94.4172,94.3542,94.3812,14216.0
2019-08-29 11:10:00,104.9,104.95,104.89,104.95,2295.0,94.4172,94.4622,94.4082,94.4622,2295.0
2019-08-29 11:15:00,104.96,104.97,104.95,104.97,1362.0,94.4712,94.4802,94.4622,94.4802,1362.0
2019-08-29 11:20:00,104.96,105.02,104.94,105.02,3100.0,94.4712,94.5252,94.4532,94.5252,3100.0
2019-08-29 11:25:00,105.03,105.05,105.01,105.02,1766.0,94.5342,94.5522,94.5162,94.5252,1766.0
2019-08-29 11:30:00,105.02,105.07,105.02,105.07,1256.0,94.5252,94.5702,94.5252,94.5702,1256.0
2019-08-29 11:35:00,105.1,105.14,105.09,105.14,1517.0,94.5972,94.6332,94.5882,94.6332,1517.0
2019-08-29 11:40:00,105.09,105.12,105.08,105.12,1184.0,94.5882,94.6152,94.5792,94.6152,1184.0
2019-08-29 11:45:00,105.12,105.2,105.11,105.19,2261.0,94.6152,94.6872,94.6062,94.6782,2261.0
2019-08-29 11:50:00,105.2,105.2,105.14,105.15,2175.0,94.6872,94.6872,94.6332,94.6422,2175.0
2019-08-29 11:55:00,105.12,105.17,105.09,105.13,5342.0,94.6152,94.6602,94.5882,94.6242,5342.0
2019-08-29 12:00:00,105.12,105.15,105.11,105.15,1919.0,94.6152,94.6422,94.6062,94.6422,1919.0
2019-08-29 12:05:00,105.12,105.14,105.09,105.1,1287.0,94.6152,94.6332,94.5882,94.5972,1287.0
2019-08-29 12:10:00,105.1,105.16,105.1,105.15,4644.0,94.5972,94.6512,94.5972,94.6422,4644.0
2019-08-29 12:15:00,105.13,105.17,105.12,105.16,3582.0,94.6242,94.6602,94.6152,94.6512,3582.0
2019-08-29 12:20:00,105.17,105.18,105.16,105.17,1215.0,94.6602,94.6692,94.6512,94.6602,1215.0
2019-08-29 12:25:00,105.17,105.18,105.14,105.14,2746.0,94.6602,94.6692,94.6332,94.6332,2746.0
2019-08-29 12:30:00,105.12,105.18,105.12,105.16,934.0,94.6152,94.6692,94.6152,94.6512,934.0
2019-08-29 12:35:00,105.15,105.22,105.14,105.19,3507.0,94.6422,94.7052,94.6332,94.6782,3507.0
2019-08-29 12:40:00,105.19,105.21,105.18,105.19,7127.0,94.6782,94.6962,94.6692,94.6782,7127.0
2019-08-29 12:45:00,105.17,105.18,105.15,105.16,3748.0,94.6602,94.6692,94.6422,94.6512,3748.0
2019-08-29 12:50:00,105.15,105.19,105.12,105.19,5778.0,94.6422,94.6782,94.6152,94.6782,5778.0
2019-08-29 12:55:00,105.18,105.2,105.16,105.17,2401.0,94.6692,94.6872,94.6512,94.6602,2401.0
2019-08-29 13:00:00,105.19,105.23,105.17,105.22,2828.0,94.6782,94.7142,94.6602,94.7052,2828.0
2019-08-29 13:05:00,105.2,105.21,105.18,105.2,7644.0,94.6872,94.6962,94.6692,94.6872,7644.0
2019-08-29 13:10:00,105.16,105.19,105.15,105.19,2001.0,94.6512,94.6782,94.6422,94.6782,2001.0
2019-08-29 13:15:00,105.16,105.2,105.16,105.2,782.0,94.6512,94.6872,94.6512,94.6872,782.0
2019-08-29 13:20:00,105.19,105.21,105.16,105.18,1370.0,94.6782,94.6962,94.6512,94.6692,1370.0
2019-08-29 13:25:00,105.17,105.18,105.16,105.16,1369.0,94.6602,94.6692,94.6512,94.6512,1369.0
2019-08-29 13:30:00,105.15,105.15,105.12,105.12,966.0,94.6422,94.6422,94.6152,94.6152,966.0
2019-08-29 13:35:00,105.16,105.22,105.16,105.21,1352.0,94.6512,94.7052,94.6512,94.6962,1352.0
2019-08-29 13:40:00,105.22,105.26,105.22,105.22,2828.0,94.7052,94.7412,94.7052,94.7052,2828.0
2019-08-29 13:45:00,105.23,105.23,105.22,105.22,1246.0,94.7142,94.7142,94.7052,94.7052,1246.0
2019-08-29 13:50:00,105.23,105.27,105.23,105.26,4463.0,94.7142,94.7502,94.7142,94.7412,4463.0
2019-08-29 13:55:00,105.27,105.28,105.21,105.23,4144.0,94.7502,94.7592,94.6962,94.7142,4144.0
2019-08-29 14:00:00,105.29,105.3,105.26,105.28,2504.0,94.7682,94.7772,94.7412,94.7592,2504.0
2019-08-29 14:05:00,105.29,105.31,105.27,105.31,3133.0,94.7682,94.7862,94.7502,94.7862,3133.0
2019-08-29 14:10:00,105.32,105.33,105.3,105.32,3299.0,94.7952,94.8042,94.7772,94.7952,3299.0
2019-08-29 14:15:00,105.33,105.33,105.22,105.23,4685.0,94.8042,94.8042,94.7052,94.7142,4685.0
2019-08-29 14:20:00,105.19,105.24,105.17,105.21,18672.0,94.6782,94.7232,94.6602,94.6962,18672.0
2019-08-29 14:25:00,105.21,105.27,105.2,105.26,38601.0,94.6962,94.7502,94.6872,94.7412,38601.0
2019-08-29 14:30:00,105.27,105.29,105.25,105.27,5231.0,94.7502,94.7682,94.7322,94.7502,5231.0
2019-08-29 14:35:00,105.24,105.26,105.23,105.23,1808.0,94.7232,94.7412,94.7142,94.7142,1808.0
2019-08-29 14:40:00,105.26,105.28,105.22,105.23,1951.0,94.7412,94.7592,94.7052,94.7142,1951.0
2019-08-29 14:45:00,105.24,105.26,105.19,105.19,16738.0,94.7232,94.7412,94.6782,94.6782,16738.0
2019-08-29 14:50:00,105.22,105.23,105.18,105.2,4384.0,94.7052,94.7142,94.6692,94.6872,4384.0
2019-08-29 14:55:00,105.21,105.23,105.2,105.21,1585.0,94.6962,94.7142,94.6872,94.6962,1585.0
2019-08-29 15:00:00,105.18,105.19,105.14,105.17,1319.0,94.6692,94.6782,94.6332,94.6602,1319.0
2019-08-29 15:05:00,105.17,105.18,105.13,105.14,839.0,94.6602,94.6692,94.6242,94.6332,839.0
2019-08-29 15:10:00,105.19,105.19,105.15,105.17,4154.0,94.6782,94.6782,94.6422,94.6602,4154.0
2019-08-29 15:15:00,105.16,105.18,105.14,105.18,4282.0,94.6512,94.6692,94.6332,94.6692,4282.0
2019-08-29 15:20:00,105.16,105.16,105.09,105.1,6387.0,94.6512,94.6512,94.5882,94.5972,6387.0
2019-08-29 15:25:00,105.11,105.11,105.04,105.05,61750.0,94.6062,94.6062,94.5432,94.5522,61750.0
2019-08-29 15:30:00,105.07,105.11,105.07,105.09,9633.0,94.5702,94.6062,94.5702,94.5882,9633.0
2019-08-29 15:35:00,105.1,105.16,105.1,105.16,5710.0,94.5972,94.6512,94.5972,94.6512,5710.0
2019-08-29 15:40:00,105.14,105.14,105.12,105.13,12522.0,94.6332,94.6332,94.6152,94.6242,12522.0
2019-08-29 15:45:00,105.1,105.22,105.1,105.2,6041.0,94.5972,94.7052,94.5972,94.6872,6041.0
2019-08-29 15:50:00,105.19,105.24,105.13,105.13,59322.0,94.6782,94.7232,94.6242,94.6242,59322.0
2019-08-29 15:55:00,105.14,105.16,105.07,105.1,33630.0,94.6332,94.6512,94.5702,94.5972,33630.0
2019-08-30 09:30:00,105.6,105.76,105.6,105.68,13520.0,95.0472,95.1912,95.0472,95.1192,13520.0
2019-08-30 09:35:00,105.7,105.8,105.68,105.74,2905.0,95.1372,95.2272,95.1192,95.1732,2905.0
2019-08-30 09:40:00,105.71,105.74,105.6,105.61,5083.0,95.1462,95.1732,95.0472,95.0562,5083.0
2019-08-30 09:45:00,105.61,105.7,105.6,105.67,5773.0,95.0562,95.1372,95.0472,95.1102,5773.0
2019-08-30 09:50:00,105.64,105.68,105.62,105.67,4343.0,95.0832,95.1192,95.0652,95.1102,4343.0
2019-08-30 09:55:00,105.6,105.62,105.56,105.62,3450.0,95.0472,95.0652,95.0112,95.0652,3450.0
2019-08-30 10:00:00,105.61,105.78,105.61,105.78,1103.0,95.0562,95.2092,95.0562,95.2092,1103.0
2019-08-30 10:05:00,105.78,105.85,105.77,105.82,2286.0,95.2092,95.2722,95.2002,95.2452,2286.0
2019-08-30 10:10:00,105.85,105.86,105.8,105.8,2600.0,95.2722,95.2812,95.2272,95.2272,2600.0
2019-08-30 10:15:00,105.77,105.81,105.72,105.74,1592.0,95.2002,95.2362,95.1552,95.1732,1592.0
2019-08-30 10:20:00,105.73,105.73,105.65,105.66,1915.0,95.1642,95.1642,95.0922,95.1012,1915.0
2019-08-30 10:25:00,105.66,105.67,105.59,105.61,3502.0,95.1012,95.1102,95.0382,95.0562,3502.0
2019-08-30 10:30:00,105.63,105.71,105.62,105.67,1927.0,95.0742,95.1462,95.0652,95.1102,1927.0
2019-08-30 10:35:00,105.61,105.67,105.59,105.61,1729.0,95.0562,95.1102,95.0382,95.0562,1729.0
2019-08-30 10:40:00,105.6,105.63,105.57,105.63,3983.0,95.0472,95.0742,95.0202,95.0742,3983.0
2019-08-30 10:45:00,105.6,105.64,105.59,105.64,2165.0,95.0472,95.0832,95.0382,95.0832,2165.0
2019-08-30 10:50:00,105.64,105.64,105.51,105.55,8038.0,95.0832,95.0832,94.9662,95.0022,8038.0
2019-08-30 10:55:00,105.55,105.57,105.49,105.49,1966.0,95.0022,95.0202,94.9482,94.9482,1966.0
2019-08-30 11:00:00,105.47,105.49,105.27,105.27,1300.0,94.9302,94.9482,94.7502,94.7502,1300.0
2019-08-30 11:05:00,105.26,105.32,105.26,105.3,751.0,94.7412,94.7952,94.7412,94.7772,751.0
2019-08-30 11:10:00,105.31,105.33,105.09,105.13,1500.0,94.7862,94.8042,94.5882,94.6242,1500.0
2019-08-30 11:15:00,105.14,105.17,104.99,105.05,10387.0,94.6332,94.6602,94.4982,94.5522,10387.0
2019-08-30 11:20:00,105.01,105.05,104.99,105.0,2338.0,94.5162,94.5522,94.4982,94.5072,2338.0
2019-08-30 11:25:00,104.94,105.09,104.93,105.07,4375.0,94.4532,94.5882,94.4442,94.5702,4375.0
2019-08-30 11:30:00,105.13,105.24,105.13,105.23,2476.0,94.6242,94.7232,94.6242,94.7142,2476.0
2019-08-30 11:35:00,105.23,105.24,105.17,105.17,1182.0,94.7142,94.7232,94.6602,94.6602,1182.0
2019-08-30 11:40:00,105.18,105.24,105.17,105.23,1789.0,94.6692,94.7232,94.6602,94.7142,1789.0
2019-08-30 11:45:00,105.24,105.33,105.24,105.33,3914.0,94.7232,94.8042,94.7232,94.8042,3914.0
2019-08-30 11:50:00,105.34,105.34,105.29,105.29,1616.0,94.8132,94.8132,94.7682,94.7682,1616.0
2019-08-30 11:55:00,105.29,105.3,105.25,105.28,1645.0,94.7682,94.7772,94.7322,94.7592,1645.0
2019-08-30 12:00:00,105.32,105.32,105.25,105.28,907.0,94.7952,94.7952,94.7322,94.7592,907.0
2019-08-30 12:05:00,105.32,105.33,105.26,105.26,1447.0,94.7952,94.8042,94.7412,94.7412,1447.0
2019-08-30 12:10:00,105.25,105.39,105.25,105.35,2420.0,94.7322,94.8582,94.7322,94.8222,2420.0
2019-08-30 12:15:00,105.33,105.39,105.32,105.38,1729.0,94.8042,94.8582,94.7952,94.8492,1729.0
2019-08-30 12:20:00,105.39,105.4,105.37,105.37,2077.0,94.8582,94.8672,94.8402,94.8402,2077.0
2019-08-30 12:25:00,105.37,105.42,105.37,105.41,5825.0,94.8402,94.8852,94.8402,94.8762,5825.0
2019-08-30 12:30:00,105.41,105.43,105.33,105.43,5767.0,94.8762,94.8942,94.8042,94.8942,5767.0
2019-08-30 12:35:00,105.43,105.43,105.41,105.41,1203.0,94.8942,94.8942,94.8762,94.8762,1203.0
2019-08-30 12:40:00,105.41,105.46,105.41,105.46,994.0,94.8762,94.9212,94.8762,94.9212,994.0
2019-08-30 12:45:00,105.43,105.46,105.43,105.46,469.0,94.8942,94.9212,94.8942,94.9212,469.0
2019-08-30 12:50:00,105.44,105.48,105.42,105.48,1215.0,94.9032,94.9392,94.8852,94.9392,1215.0
2019-08-30 12:55:00,105.49,105.53,105.48,105.5,3253.0,94.9482,94.9842,94.9392,94.9572,3253.0
2019-08-30 13:00:00,105.5,105.5,105.42,105.43,2681.0,94.9572,94.9572,94.8852,94.8942,2681.0
2019-08-30 13:05:00,105.35,105.4,105.35,105.4,1602.0,94.8222,94.8672,94.8222,94.8672,1602.0
2019-08-30 13:10:00,105.37,105.38,105.36,105.38,409.0,94.8402,94.8492,94.8312,94.8492,409.0
2019-08-30 13:15:00,105.37,105.37,105.32,105.35,735.0,94.8402,94.8402,94.7952,94.8222,735.0
2019-08-30 13:20:00,105.35,105.38,105.34,105.34,1571.0,94.8222,94.8492,94.8132,94.8132,1571.0
2019-08-30 13:25:00,105.36,105.37,105.34,105.36,905.0,94.8312,94.8402,94.8132,94.8312,905.0
2019-08-30 13:30:00,105.33,105.36,105.32,105.34,2203.0,94.8042,94.8312,94.7952,94.8132,2203.0
2019-08-30 13:35:00,105.33,105.33,105.26,105.27,1572.0,94.8042,94.8042,94.7412,94.7502,1572.0
2019-08-30 13:40:00,105.26,105.28,105.23,105.23,3293.0,94.7412,94.7592,94.7142,94.7142,3293.0
2019-08-30 13:45:00,105.22,105.27,105.22,105.26,4471.0,94.7052,94.7502,94.7052,94.7412,4471.0
2019-08-30 13:50:00,105.27,105.28,105.26,105.27,3465.0,94.7502,94.7592,94.7412,94.7502,3465.0
2019-08-30 13:55:00,105.25,105.29,105.24,105.25,5596.0,94.7322,94.7682,94.7232,94.7322,5596.0
2019-08-30 14:00:00,105.29,105.34,105.29,105.33,1791.0,94.7682,94.8132,94.7682,94.8042,1791.0
2019-08-30 14:05:00,105.33,105.35,105.31,105.35,3224.0,94.8042,94.8222,94.7862,94.8222,3224.0
2019-08-30 14:10:00,105.35,105.39,105.35,105.36,2804.0,94.8222,94.8582,94.8222,94.8312,2804.0
2019-08-30 14:15:00,105.36,105.4,105.35,105.39,1542.0,94.8312,94.8672,94.8222,94.8582,1542.0
2019-08-30 14:20:00,105.39,105.4,105.35,105.35,2984.0,94.8582,94.8672,94.8222,94.8222,2984.0
2019-08-30 14:25:00,105.36,105.37,105.35,105.37,2340.0,94.8312,94.8402,94.8222,94.8402,2340.0
2019-08-30 14:30:00,105.38,105.41,105.31,105.33,4808.0,94.8492,94.8762,94.7862,94.8042,4808.0
2019-08-30 14:35:00,105.32,105.32,105.26,105.27,3412.0,94.7952,94.7952,94.7412,94.7502,3412.0
2019-08-30 14:40:00,105.22,105.25,105.18,105.23,2303.0,94.7052,94.7322,94.6692,94.7142,2303.0
2019-08-30 14:45:00,105.2,105.2,105.18,105.19,1132.0,94.6872,94.6872,94.6692,94.6782,1132.0
2019-08-30 14:50:00,105.21,105.23,105.18,105.18,1739.0,94.6962,94.7142,94.6692,94.6692,1739.0
2019-08-30 14:55:00,105.18,105.22,105.18,105.19,4565.0,94.6692,94.7052,94.6692,94.6782,4565.0
2019-08-30 15:00:00,105.21,105.21,105.15,105.15,1558.0,94.6962,94.6962,94.6422,94.6422,1558.0
2019-08-30 15:05:00,105.18,105.19,105.14,105.19,3982.0,94.6692,94.6782,94.6332,94.6782,3982.0
2019-08-30 15:10:00,105.16,105.16,105.1,105.11,644188.0,94.6512,94.6512,94.5972,94.6062,644188.0
2019-08-30 15:15:00,105.11,105.12,105.03,105.03,1483.0,94.6062,94.6152,94.5342,94.5342,1483.0
2019-08-30 15:20:00,105.09,105.1,105.03,105.1,3615.0,94.5882,94.5972,94.5342,94.5972,3615.0
2019-08-30 15:25:00,105.11,105.26,105.11,105.23,7770.0,94.6062,94.7412,94.6062,94.7142,7770.0
2019-08-30 15:30:00,105.24,105.31,105.22,105.28,5978.0,94.7232,94.7862,94.7052,94.7592,5978.0
2019-08-30 15:35:00,105.3,105.3,105.22,105.23,3283.0,94.7772,94.7772,94.7052,94.7142,3283.0
2019-08-30 15:40:00,105.25,105.26,105.17,105.2,7133.0,94.7322,94.7412,94.6602,94.6872,7133.0
2019-08-30 15:45:00,105.21,105.26,105.21,105.24,4304.0,94.6962,94.7412,94.6962,94.7232,4304.0
2019-08-30 15:50:00,105.25,105.34,105.25,105.31,31412.0,94.7322,94.8132,94.7322,94.7862,31412.0
2019-08-30 15:55:00,105.31,105.43,105.23,105.23,49643.0,94.7862,94.8942,94.7142,94.7142,49643.0
2019-09-03 09:30:00,104.49,104.56,104.33,104.43,24417.0,94.0481,94.1112,93.9041,93.9941,24417.0
2019-09-03 09:35:00,104.43,104.57,104.43,104.56,10262.0,93.9941,94.1202,93.9941,94.1112,10262.0
2019-09-03 09:40:00,104.59,104.66,104.45,104.65,5562.0,94.1382,94.2012,94.0121,94.1922,5562.0
2019-09-03 09:45:00,104.67,104.7,104.49,104.57,1920.0,94.2102,94.2372,94.0481,94.1202,1920.0
2019-09-03 09:50:00,104.6,104.81,104.6,104.77,3522.0,94.1472,94.3362,94.1472,94.3002,3522.0
2019-09-03 09:55:00,104.77,104.77,104.69,104.69,1556.0,94.3002,94.3002,94.2282,94.2282,1556.0
2019-09-03 10:00:00,104.69,104.71,103.99,104.02,27758.0,94.2282,94.2462,93.5981,93.6251,27758.0
2019-09-03 10:05:00,104.01,104.08,103.96,104.05,1855.0,93.6161,93.6791,93.5711,93.6521,1855.0
2019-09-03 10:10:00,104.1,104.18,104.05,104.08,3009.0,93.6971,93.7691,93.6521,93.6791,3009.0
2019-09-03 10:15:00,104.03,104.16,104.03,104.14,4901.0,93.6341,93.7511,93.6341,93.7331,4901.0
2019-09-03 10:20:00,104.17,104.17,104.13,104.13,340.0,93.7601,93.7601,93.7241,93.7241,340.0
2019-09-03 10:25:00,104.15,104.18,104.05,104.18,1269.0,93.7421,93.7691,93.6521,93.7691,1269.0
2019-09-03 10:30:00,104.17,104.18,104.15,104.15,524.0,93.7601,93.7691,93.7421,93.7421,524.0
2019-09-03 10:35:00,104.18,104.18,104.1,104.18,3575.0,93.7691,93.7691,93.6971,93.7691,3575.0
2019-09-03 10:40:00,104.28,104.5,104.26,104.32,12557.0,93.8591,94.0571,93.8411,93.8951,12557.0
2019-09-03 10:45:00,104.35,104.38,104.25,104.38,4261.0,93.9221,93.9491,93.8321,93.9491,4261.0
2019-09-03 10:50:00,104.46,104.46,104.46,104.46,100.0,94.0211,94.0211,94.0211,94.0211,100.0
2019-09-03 10:55:00,104.5,104.52,104.42,104.43,4006.0,94.0571,94.0751,93.9851,93.9941,4006.0
2019-09-03 11:00:00,104.47,104.47,104.4,104.4,995.0,94.0301,94.0301,93.9671,93.9671,995.0
2019-09-03 11:05:00,104.43,104.43,104.35,104.36,2204.0,93.9941,93.9941,93.9221,93.9311,2204.0
2019-09-03 11:10:00,104.3,104.3,104.11,104.12,1000.0,93.8771,93.8771,93.7061,93.7151,1000.0
2019-09-03 11:15:00,104.13,104.23,104.13,104.21,2140.0,93.7241,93.8141,93.7241,93.7961,2140.0
2019-09-03 11:20:00,104.22,104.3,104.22,104.28,4454.0,93.8051,93.8771,93.8051,93.8591,4454.0
2019-09-03 11:25:00,104.32,104.37,104.25,104.33,11451.0,93.8951,93.9401,93.8321,93.9041,11451.0
2019-09-03 11:30:00,104.32,104.45,104.26,104.27,1315.0,93.8951,94.0121,93.8411,93.8501,1315.0
2019-09-03 11:35:00,104.32,104.4,104.32,104.4,648.0,93.8951,93.9671,93.8951,93.9671,648.0
2019-09-03 11:40:00,104.37,104.39,104.36,104.36,409.0,93.9401,93.9581,93.9311,93.9311,409.0
2019-09-03 11:45:00,104.34,104.5,104.34,104.46,1327.0,93.9131,94.0571,93.9131,94.0211,1327.0
2019-09-03 11:50:00,104.43,104.46,104.41,104.41,2448.0,93.9941,94.0211,93.9761,93.9761,2448.0
2019-09-03 11:55:00,104.39,104.42,104.35,104.36,1724.0,93.9581,93.9851,93.9221,93.9311,1724.0
2019-09-03 12:00:00,104.36,104.39,104.34,104.38,763.0,93.9311,93.9581,93.9131,93.9491,763.0
2019-09-03 12:05:00,104.37,104.41,104.35,104.36,1461.0,93.9401,93.9761,93.9221,93.9311,1461.0
2019-09-03 12:10:00,104.34,104.38,104.31,104.36,5609.0,93.9131,93.9491,93.8861,93.9311,5609.0
2019-09-03 12:15:00,104.39,104.41,104.34,104.4,2063.0,93.9581,93.9761,93.9131,93.9671,2063.0
2019-09-03 12:20:00,104.45,104.45,104.36,104.36,17207.0,94.0121,94.0121,93.9311,93.9311,17207.0
2019-09-03 12:25:00,104.37,104.37,104.34,104.34,668.0,93.9401,93.9401,93.9131,93.9131,668.0
2019-09-03 12:30:00,104.34,104.34,104.29,104.29,2153.0,93.9131,93.9131,93.8681,93.8681,2153.0
2019-09-03 12:35:00,104.26,104.33,104.25,104.32,1456.0,93.8411,93.9041,93.8321,93.8951,1456.0
2019-09-03 12:40:00,104.34,104.37,104.33,104.36,1176.0,93.9131,93.9401,93.9041,93.9311,1176.0
2019-09-03 12:45:00,104.33,104.39,104.33,104.39,450.0,93.9041,93.9581,93.9041,93.9581,450.0
2019-09-03 12:50:00,104.35,104.35,104.22,104.23,3097.0,93.9221,93.9221,93.8051,93.8141,3097.0
2019-09-03 12:55:00,104.22,104.27,104.22,104.23,1033.0,93.8051,93.8501,93.8051,93.8141,1033.0
2019-09-03 13:00:00,104.26,104.3,104.22,104.22,13607.0,93.8411,93.8771,93.8051,93.8051,13607.0
2019-09-03 13:05:00,104.23,104.26,104.21,104.24,5567.0,93.8141,93.8411,93.7961,93.8231,5567.0
2019-09-03 13:10:00,104.26,104.27,104.24,104.24,350.0,93.8411,93.8501,93.8231,93.8231,350.0
2019-09-03 13:15:00,104.27,104.29,104.24,104.26,3776.0,93.8501,93.8681,93.8231,93.8411,3776.0
2019-09-03 13:20:00,104.23,104.24,104.16,104.17,1535.0,93.8141,93.8231,93.7511,93.7601,1535.0
2019-09-03 13:25:00,104.21,104.21,104.19,104.21,3270.0,93.7961,93.7961,93.7781,93.7961,3270.0
2019-09-03 13:30:00,104.21,104.22,104.15,104.15,1807.0,93.7961,93.8051,93.7421,93.7421,1807.0
2019-09-03 13:35:00,104.12,104.13,104.1,104.12,1719.0,93.7151,93.7241,93.6971,93.7151,1719.0
2019-09-03 13:40:00,104.14,104.15,104.08,104.09,1059.0,93.7331,93.7421,93.6791,93.6881,1059.0
2019-09-03 13:45:00,104.12,104.14,104.06,104.14,2616.0,93.7151,93.7331,93.6611,93.7331,2616.0
2019-09-03 13:50:00,104.1,104.11,104.03,104.07,12431.0,93.6971,93.7061,93.6341,93.6701,12431.0
2019-09-03 13:55:00,104.08,104.12,104.05,104.11,2752.0,93.6791,93.7151,93.6521,93.7061,2752.0
2019-09-03 14:00:00,104.11,104.2,104.1,104.2,3872.0,93.7061,93.7871,93.6971,93.7871,3872.0
2019-09-03 14:05:00,104.17,104.18,104.14,104.17,4852.0,93.7601,93.7691,93.7331,93.7601,4852.0
2019-09-03 14:10:00,104.17,104.22,104.17,104.19,4219.0,93.7601,93.8051,93.7601,93.7781,4219.0
2019-09-03 14:15:00,104.19,104.23,104.16,104.16,4081.0,93.7781,93.8141,93.7511,93.7511,4081.0
2019-09-03 14:20:00,104.18,104.22,104.14,104.15,5348.0,93.7691,93.8051,93.7331,93.7421,5348.0
2019-09-03 14:25:00,104.15,104.18,104.11,104.18,4107.0,93.7421,93.7691,93.7061,93.7691,4107.0
2019-09-03 14:30:00,104.22,104.24,104.18,104.18,2619.0,93.8051,93.8231,93.7691,93.7691,2619.0
2019-09-03 14:35:00,104.19,104.23,104.17,104.22,5790.0,93.7781,93.8141,93.7601,93.8051,5790.0
2019-09-03 14:40:00,104.23,104.23,104.2,104.23,2199.0,93.8141,93.8141,93.7871,93.8141,2199.0
2019-09-03 14:45:00,104.22,104.26,104.19,104.26,2773.0,93.8051,93.8411,93.7781,93.8411,2773.0
2019-09-03 14:50:00,104.29,104.29,104.24,104.29,1873.0,93.8681,93.8681,93.8231,93.8681,1873.0
2019-09-03 14:55:00,104.28,104.33,104.28,104.32,1787.0,93.8591,93.9041,93.8591,93.8951,1787.0
2019-09-03 15:00:00,104.32,104.32,104.25,104.32,6710.0,93.8951,93.8951,93.8321,93.8951,6710.0
2019-09-03 15:05:00,104.28,104.3,104.26,104.3,767.0,93.8591,93.8771,93.8411,93.8771,767.0
2019-09-03 15:10:00,104.32,104.34,104.29,104.33,3910.0,93.8951,93.9131,93.8681,93.9041,3910.0
2019-09-03 15:15:00,104.34,104.42,104.34,104.42,2198.0,93.9131,93.9851,93.9131,93.9851,2198.0
2019-09-03 15:20:00,104.43,104.48,104.43,104.47,3807.0,93.9941,94.0391,93.9941,94.0301,3807.0
2019-09-03 15:25:00,104.47,104.49,104.42,104.45,3477.0,94.0301,94.0481,93.9851,94.0121,3477.0
2019-09-03 15:30:00,104.46,104.5,104.42,104.48,1764.0,94.0211,94.0571,93.9851,94.0391,1764.0
2019-09-03 15:35:00,104.49,104.53,104.49,104.52,2615.0,94.0481,94.0841,94.0481,94.0751,2615.0
2019-09-03 15:40:00,104.54,104.55,104.47,104.5,9332.0,94.0932,94.1022,94.0301,94.0571,9332.0
2019-09-03 15:45:00,104.54,104.64,104.54,104.54,2497.0,94.0932,94.1832,94.0932,94.0932,2497.0
2019-09-03 15:50:00,104.55,104.67,104.55,104.65,31143.0,94.1022,94.2102,94.1022,94.1922,31143.0
2019-09-03 15:55:00,104.62,104.63,104.55,104.61,12732.0,94.1652,94.1742,94.1022,94.1562,12732.0
2019-09-04 09:30:00,105.41,105.56,105.41,105.56,6104.0,94.8762,95.0112,94.8762,95.0112,6104.0
2019-09-04 09:35:00,105.53,105.56,105.49,105.54,7479.0,94.9842,95.0112,94.9482,94.9932,7479.0
2019-09-04 09:40:00,105.6,105.61,105.48,105.5,4494.0,95.0472,95.0562,94.9392,94.9572,4494.0
2019-09-04 09:45:00,105.56,105.58,105.53,105.55,1592.0,95.0112,95.0292,94.9842,95.0022,1592.0
2019-09-04 09:50:00,105.51,105.53,105.47,105.49,2483.0,94.9662,94.9842,94.9302,94.9482,2483.0
2019-09-04 09:55:00,105.51,105.56,105.46,105.55,2312.0,94.9662,95.0112,94.9212,95.0022,2312.0
2019-09-04 10:00:00,105.58,105.58,105.57,105.58,185.0,95.0292,95.0292,95.0202,95.0292,185.0
2019-09-04 10:05:00,105.52,105.52,105.45,105.45,3434.0,94.9752,94.9752,94.9122,94.9122,3434.0
2019-09-04 10:10:00,105.38,105.38,105.29,105.29,1735.0,94.8492,94.8492,94.7682,94.7682,1735.0
2019-09-04 10:15:00,105.25,105.31,105.24,105.31,5087.0,94.7322,94.7862,94.7232,94.7862,5087.0
2019-09-04 10:20:00,105.33,105.36,105.33,105.33,3830.0,94.8042,94.8312,94.8042,94.8042,3830.0
2019-09-04 10:25:00,105.31,105.38,105.31,105.37,3934.0,94.7862,94.8492,94.7862,94.8402,3934.0
2019-09-04 10:30:00,105.35,105.41,105.34,105.4,8010.0,94.8222,94.8762,94.8132,94.8672,8010.0
2019-09-04 10:35:00,105.4,105.4,105.35,105.38,2853.0,94.8672,94.8672,94.8222,94.8492,2853.0
2019-09-04 10:40:00,105.36,105.36,105.33,105.35,2200.0,94.8312,94.8312,94.8042,94.8222,2200.0
2019-09-04 10:45:00,105.34,105.37,105.31,105.37,2355.0,94.8132,94.8402,94.7862,94.8402,2355.0
2019-09-04 10:50:00,105.39,105.46,105.38,105.44,3991.0,94.8582,94.9212,94.8492,94.9032,3991.0
2019-09-04 10:55:00,105.44,105.47,105.37,105.47,4202.0,94.9032,94.9302,94.8402,94.9302,4202.0
2019-09-04 11:00:00,105.49,105.49,105.41,105.42,2720.0,94.9482,94.9482,94.8762,94.8852,2720.0
2019-09-04 11:05:00,105.43,105.45,105.4,105.45,2130.0,94.8942,94.9122,94.8672,94.9122,2130.0
2019-09-04 11:10:00,105.44,105.48,105.38,105.39,3065.0,94.9032,94.9392,94.8492,94.8582,3065.0
2019-09-04 11:15:00,105.38,105.5,105.36,105.5,4476.0,94.8492,94.9572,94.8312,94.9572,4476.0
2019-09-04 11:20:00,105.5,105.55,105.46,105.52,3115.0,94.9572,95.0022,94.9212,94.9752,3115.0
2019-09-04 11:25:00,105.49,105.55,105.49,105.55,24486.0,94.9482,95.0022,94.9482,95.0022,24486.0
2019-09-04 11:30:00,105.55,105.57,105.52,105.56,3515.0,95.0022,95.0202,94.9752,95.0112,3515.0
2019-09-04 11:35:00,105.61,105.62,105.57,105.6,5629.0,95.0562,95.0652,95.0202,95.0472,5629.0
2019-09-04 11:40:00,105.6,105.66,105.6,105.66,3298.0,95.0472,95.1012,95.0472,95.1012,3298.0
2019-09-04 11:45:00,105.66,105.66,105.61,105.61,2507.0,95.1012,95.1012,95.0562,95.0562,2507.0
2019-09-04 11:50:00,105.65,105.65,105.57,105.61,5423.0,95.0922,95.0922,95.0202,95.0562,5423.0
2019-09-04 11:55:00,105.62,105.62,105.59,105.62,2411.0,95.0652,95.0652,95.0382,95.0652,2411.0
2019-09-04 12:00:00,105.64,105.66,105.61,105.65,6076.0,95.0832,95.1012,95.0562,95.0922,6076.0
2019-09-04 12:05:00,105.65,105.65,105.61,105.63,1600.0,95.0922,95.0922,95.0562,95.0742,1600.0
2019-09-04 12:10:00,105.6,105.64,105.6,105.63,3931.0,95.0472,95.0832,95.0472,95.0742,3931.0
2019-09-04 12:15:00,105.62,105.62,105.53,105.55,4630.0,95.0652,95.0652,94.9842,95.0022,4630.0
2019-09-04 12:20:00,105.58,105.59,105.55,105.57,3758.0,95.0292,95.0382,95.0022,95.0202,3758.0
2019-09-04 12:25:00,105.58,105.59,105.57,105.59,1400.0,95.0292,95.0382,95.0202,95.0382,1400.0
2019-09-04 12:30:00,105.6,105.63,105.59,105.63,8842.0,95.0472,95.0742,95.0382,95.0742,8842.0
2019-09-04 12:35:00,105.64,105.64,105.6,105.6,3323.0,95.0832,95.0832,95.0472,95.0472,3323.0
2019-09-04 12:40:00,105.62,105.63,105.59,105.61,2374.0,95.0652,95.0742,95.0382,95.0562,2374.0
2019-09-04 12:45:00,105.61,105.67,105.59,105.65,6245.0,95.0562,95.1102,95.0382,95.0922,6245.0
2019-09-04 12:50:00,105.65,105.66,105.6,105.63,38114.0,95.0922,95.1012,95.0472,95.0742,38114.0
2019-09-04 12:55:00,105.63,105.65,105.62,105.65,2507.0,95.0742,95.0922,95.0652,95.0922,2507.0
2019-09-04 13:00:00,105.63,105.68,105.61,105.63,3871.0,95.0742,95.1192,95.0562,95.0742,3871.0
2019-09-04 13:05:00,105.63,105.66,105.62,105.65,5790.0,95.0742,95.1012,95.0652,95.0922,5790.0
2019-09-04 13:10:00,105.66,105.66,105.6,105.6,7588.0,95.1012,95.1012,95.0472,95.0472,7588.0
2019-09-04 13:15:00,105.62,105.63,105.56,105.58,5150.0,95.0652,95.0742,95.0112,95.0292,5150.0
2019-09-04 13:20:00,105.57,105.59,105.56,105.58,4395.0,95.0202,95.0382,95.0112,95.0292,4395.0
2019-09-04 13:25:00,105.6,105.63,105.6,105.62,1700.0,95.0472,95.0742,95.0472,95.0652,1700.0
2019-09-04 13:30:00,105.65,105.66,105.65,105.65,3630.0,95.0922,95.1012,95.0922,95.0922,3630.0
2019-09-04 13:35:00,105.62,105.62,105.58,105.58,2554.0,95.0652,95.0652,95.0292,95.0292,2554.0
2019-09-04 13:40:00,105.57,105.57,105.56,105.56,1300.0,95.0202,95.0202,95.0112,95.0112,1300.0
2019-09-04 13:45:00,105.56,105.57,105.5,105.55,9914.0,95.0112,95.0202,94.9572,95.0022,9914.0
2019-09-04 13:50:00,105.53,105.54,105.5,105.51,4662.0,94.9842,94.9932,94.9572,94.9662,4662.0
2019-09-04 13:55:00,105.54,105.57,105.53,105.56,2450.0,94.9932,95.0202,94.9842,95.0112,2450.0
2019-09-04 14:00:00,105.54,105.6,105.53,105.6,42416.0,94.9932,95.0472,94.9842,95.0472,42416.0
2019-09-04 14:05:00,105.57,105.58,105.52,105.52,29109.0,95.0202,95.0292,94.9752,94.9752,29109.0
2019-09-04 14:10:00,105.54,105.55,105.47,105.53,9297.0,94.9932,95.0022,94.9302,94.9842,9297.0
2019-09-04 14:15:00,105.52,105.57,105.51,105.57,10454.0,94.9752,95.0202,94.9662,95.0202,10454.0
2019-09-04 14:20:00,105.58,105.59,105.55,105.58,2113.0,95.0292,95.0382,95.0022,95.0292,2113.0
2019-09-04 14:25:00,105.58,105.64,105.58,105.63,2808.0,95.0292,95.0832,95.0292,95.0742,2808.0
2019-09-04 14:30:00,105.63,105.69,105.61,105.69,5461.0,95.0742,95.1282,95.0562,95.1282,5461.0
2019-09-04 14:35:00,105.67,105.69,105.66,105.68,11825.0,95.1102,95.1282,95.1012,95.1192,11825.0
2019-09-04 14:40:00,105.68,105.69,105.66,105.68,2200.0,95.1192,95.1282,95.1012,95.1192,2200.0
2019-09-04 14:45:00,105.7,105.75,105.69,105.73,11498.0,95.1372,95.1822,95.1282,95.1642,11498.0
2019-09-04 14:50:00,105.72,105.74,105.7,105.71,3045.0,95.1552,95.1732,95.1372,95.1462,3045.0
2019-09-04 14:55:00,105.72,105.73,105.69,105.69,7781.0,95.1552,95.1642,95.1282,95.1282,7781.0
2019-09-04 15:00:00,105.71,105.74,105.7,105.74,2945.0,95.1462,95.1732,95.1372,95.1732,2945.0
2019-09-04 15:05:00,105.72,105.74,105.7,105.73,4774.0,95.1552,95.1732,95.1372,95.1642,4774.0
2019-09-04 15:10:00,105.74,105.78,105.71,105.78,5199.0,95.1732,95.2092,95.1462,95.2092,5199.0
2019-09-04 15:15:00,105.77,105.77,105.69,105.69,9754.0,95.2002,95.2002,95.1282,95.1282,9754.0
2019-09-04 15:20:00,105.71,105.73,105.67,105.71,8236.0,95.1462,95.1642,95.1102,95.1462,8236.0
2019-09-04 15:25:00,105.72,105.72,105.67,105.71,7215.0,95.1552,95.1552,95.1102,95.1462,7215.0
2019-09-04 15:30:00,105.73,105.79,105.72,105.76,4361.0,95.1642,95.2182,95.1552,95.1912,4361.0
2019-09-04 15:35:00,105.75,105.79,105.75,105.77,4595.0,95.1822,95.2182,95.1822,95.2002,4595.0
2019-09-04 15:40:00,105.79,105.81,105.77,105.78,5489.0,95.2182,95.2362,95.2002,95.2092,5489.0
2019-09-04 15:45:00,105.78,105.82,105.76,105.8,10216.0,95.2092,95.2452,95.1912,95.2272,10216.0
2019-09-04 15:50:00,105.82,105.84,105.79,105.79,14178.0,95.2452,95.2632,95.2182,95.2182,14178.0
2019-09-04 15:55:00,105.79,105.82,105.77,105.81,21945.0,95.2182,95.2452,95.2002,95.2362,21945.0
2019-09-05 09:30:00,106.84,107.02,106.78,106.95,63873.0,96.1633,96.3253,96.1093,96.2623,63873.0
2019-09-05 09:35:00,106.91,106.98,106.91,106.98,606.0,96.2263,96.2893,96.2263,96.2893,606.0
2019-09-05 09:40:00,106.97,106.99,106.96,106.98,7632.0,96.2803,96.2983,96.2713,96.2893,7632.0
2019-09-05 09:45:00,107.04,107.18,107.01,107.09,20489.0,96.3433,96.4693,96.3163,96.3883,20489.0
2019-09-05 09:50:00,107.1,107.21,107.1,107.13,5027.0,96.3973,96.4963,96.3973,96.4243,5027.0
2019-09-05 09:55:00,107.17,107.19,107.12,107.12,1657.0,96.4603,96.4783,96.4153,96.4153,1657.0
2019-09-05 10:00:00,107.15,107.34,107.15,107.27,19290.0,96.4423,96.6133,96.4423,96.5503,19290.0
2019-09-05 10:05:00,107.32,107.4,107.28,107.39,3047.0,96.5953,96.6673,96.5593,96.6583,3047.0
2019-09-05 10:10:00,107.38,107.45,107.38,107.42,2287.0,96.6493,96.7123,96.6493,96.6853,2287.0
2019-09-05 10:15:00,107.53,107.66,107.52,107.66,19393.0,96.7844,96.9014,96.7754,96.9014,19393.0
2019-09-05 10:20:00,107.66,107.69,107.59,107.59,3835.0,96.9014,96.9284,96.8384,96.8384,3835.0
2019-09-05 10:25:00,107.53,107.53,107.42,107.47,11708.0,96.7844,96.7844,96.6853,96.7304,11708.0
2019-09-05 10:30:00,107.47,107.54,107.44,107.54,4148.0,96.7304,96.7934,96.7033,96.7934,4148.0
2019-09-05 10:35:00,107.52,107.57,107.52,107.52,4405.0,96.7754,96.8204,96.7754,96.7754,4405.0
2019-09-05 10:40:00,107.54,107.55,107.54,107.54,1698.0,96.7934,96.8024,96.7934,96.7934,1698.0
2019-09-05 10:45:00,107.51,107.51,107.45,107.46,764.0,96.7664,96.7664,96.7123,96.7214,764.0
2019-09-05 10:50:00,107.46,107.51,107.46,107.5,25131.0,96.7214,96.7664,96.7214,96.7574,25131.0
2019-09-05 10:55:00,107.49,107.49,107.41,107.44,8569.0,96.7484,96.7484,96.6763,96.7033,8569.0
2019-09-05 11:00:00,107.48,107.51,107.41,107.45,2001.0,96.7394,96.7664,96.6763,96.7123,2001.0
2019-09-05 11:05:00,107.52,107.56,107.46,107.49,1431.0,96.7754,96.8114,96.7214,96.7484,1431.0
2019-09-05 11:10:00,107.5,107.5,107.45,107.49,3398.0,96.7574,96.7574,96.7123,96.7484,3398.0
2019-09-05 11:15:00,107.44,107.44,107.38,107.38,1714.0,96.7033,96.7033,96.6493,96.6493,1714.0
2019-09-05 11:20:00,107.36,107.37,107.34,107.37,3040.0,96.6313,96.6403,96.6133,96.6403,3040.0
2019-09-05 11:25:00,107.36,107.43,107.36,107.42,5217.0,96.6313,96.6943,96.6313,96.6853,5217.0
2019-09-05 11:30:00,107.4,107.47,107.38,107.45,1755.0,96.6673,96.7304,96.6493,96.7123,1755.0
2019-09-05 11:35:00,107.51,107.51,107.44,107.46,9662.0,96.7664,96.7664,96.7033,96.7214,9662.0
2019-09-05 11:40:00,107.47,107.47,107.43,107.46,735.0,96.7304,96.7304,96.6943,96.7214,735.0
2019-09-05 11:45:00,107.4,107.4,107.35,107.4,4943.0,96.6673,96.6673,96.6223,96.6673,4943.0
2019-09-05 11:50:00,107.4,107.41,107.38,107.4,1077.0,96.6673,96.6763,96.6493,96.6673,1077.0
2019-09-05 11:55:00,107.35,107.39,107.35,107.38,719.0,96.6223,96.6583,96.6223,96.6493,719.0
2019-09-05 12:00:00,107.35,107.38,107.35,107.36,2386.0,96.6223,96.6493,96.6223,96.6313,2386.0
2019-09-05 12:05:00,107.35,107.36,107.33,107.33,445.0,96.6223,96.6313,96.6043,96.6043,445.0
2019-09-05 12:10:00,107.34,107.42,107.33,107.42,2287.0,96.6133,96.6853,96.6043,96.6853,2287.0
2019-09-05 12:15:00,107.4,107.44,107.35,107.35,9340.0,96.6673,96.7033,96.6223,96.6223,9340.0
2019-09-05 12:20:00,107.34,107.35,107.22,107.28,3433.0,96.6133,96.6223,96.5053,96.5593,3433.0
2019-09-05 12:25:00,107.31,107.31,107.27,107.28,1823.0,96.5863,96.5863,96.5503,96.5593,1823.0
2019-09-05 12:30:00,107.27,107.29,107.27,107.27,2065.0,96.5503,96.5683,96.5503,96.5503,2065.0
2019-09-05 12:35:00,107.26,107.3,107.26,107.28,2174.0,96.5413,96.5773,96.5413,96.5593,2174.0
2019-09-05 12:40:00,107.32,107.32,107.3,107.31,964.0,96.5953,96.5953,96.5773,96.5863,964.0
2019-09-05 12:45:00,107.34,107.34,107.33,107.34,989.0,96.6133,96.6133,96.6043,96.6133,989.0
2019-09-05 12:50:00,107.32,107.32,107.3,107.31,1464.0,96.5953,96.5953,96.5773,96.5863,1464.0
2019-09-05 12:55:00,107.3,107.33,107.3,107.32,607.0,96.5773,96.6043,96.5773,96.5953,607.0
2019-09-05 13:00:00,107.38,107.38,107.3,107.3,1287.0,96.6493,96.6493,96.5773,96.5773,1287.0
2019-09-05 13:05:00,107.32,107.32,107.24,107.26,1534.0,96.5953,96.5953,96.5233,96.5413,1534.0
2019-09-05 13:10:00,107.29,107.32,107.28,107.31,499.0,96.5683,96.5953,96.5593,96.5863,499.0
2019-09-05 13:15:00,107.29,107.31,107.28,107.31,2306.0,96.5683,96.5863,96.5593,96.5863,2306.0
2019-09-05 13:20:00,107.31,107.35,107.31,107.35,766.0,96.5863,96.6223,96.5863,96.6223,766.0
2019-09-05 13:25:00,107.35,107.39,107.35,107.37,1887.0,96.6223,96.6583,96.6223,96.6403,1887.0
2019-09-05 13:30:00,107.38,107.38,107.36,107.37,2179.0,96.6493,96.6493,96.6313,96.6403,2179.0
2019-09-05 13:35:00,107.33,107.33,107.33,107.33,100.0,96.6043,96.6043,96.6043,96.6043,100.0
2019-09-05 13:40:00,107.31,107.32,107.3,107.3,711.0,96.5863,96.5953,96.5773,96.5773,711.0
2019-09-05 13:45:00,107.3,107.35,107.3,107.33,847.0,96.5773,96.6223,96.5773,96.6043,847.0
2019-09-05 13:50:00,107.34,107.35,107.33,107.34,242.0,96.6133,96.6223,96.6043,96.6133,242.0
2019-09-05 13:55:00,107.35,107.35,107.33,107.34,301.0,96.6223,96.6223,96.6043,96.6133,301.0
2019-09-05 14:00:00,107.33,107.34,107.3,107.32,1364.0,96.6043,96.6133,96.5773,96.5953,1364.0
2019-09-05 14:05:00,107.3,107.32,107.29,107.31,3725.0,96.5773,96.5953,96.5683,96.5863,3725.0
2019-09-05 14:10:00,107.31,107.37,107.31,107.36,3705.0,96.5863,96.6403,96.5863,96.6313,3705.0
2019-09-05 14:15:00,107.35,107.37,107.34,107.34,6800.0,96.6223,96.6403,96.6133,96.6133,6800.0
2019-09-05 14:20:00,107.33,107.34,107.23,107.25,9191.0,96.6043,96.6133,96.5143,96.5323,9191.0
2019-09-05 14:25:00,107.28,107.33,107.27,107.31,1184.0,96.5593,96.6043,96.5503,96.5863,1184.0
2019-09-05 14:30:00,107.31,107.33,107.29,107.3,4431.0,96.5863,96.6043,96.5683,96.5773,4431.0
2019-09-05 14:35:00,107.29,107.32,107.29,107.29,2155.0,96.5683,96.5953,96.5683,96.5683,2155.0
2019-09-05 14:40:00,107.3,107.34,107.3,107.34,635.0,96.5773,96.6133,96.5773,96.6133,635.0
2019-09-05 14:45:00,107.34,107.39,107.33,107.39,3487.0,96.6133,96.6583,96.6043,96.6583,3487.0
2019-09-05 14:50:00,107.36,107.42,107.36,107.37,1341.0,96.6313,96.6853,96.6313,96.6403,1341.0
2019-09-05 14:55:00,107.37,107.41,107.36,107.4,5512.0,96.6403,96.6763,96.6313,96.6673,5512.0
2019-09-05 15:00:00,107.42,107.5,107.42,107.42,16218.0,96.6853,96.7574,96.6853,96.6853,16218.0
2019-09-05 15:05:00,107.42,107.47,107.4,107.44,6437.0,96.6853,96.7304,96.6673,96.7033,6437.0
2019-09-05 15:10:00,107.43,107.47,107.42,107.46,5207.0,96.6943,96.7304,96.6853,96.7214,5207.0
2019-09-05 15:15:00,107.46,107.47,107.44,107.46,7423.0,96.7214,96.7304,96.7033,96.7214,7423.0
2019-09-05 15:20:00,107.47,107.49,107.44,107.49,4412.0,96.7304,96.7484,96.7033,96.7484,4412.0
2019-09-05 15:25:00,107.48,107.5,107.48,107.49,1331.0,96.7394,96.7574,96.7394,96.7484,1331.0
2019-09-05 15:30:00,107.53,107.54,107.51,107.51,6741.0,96.7844,96.7934,96.7664,96.7664,6741.0
2019-09-05 15:35:00,107.51,107.53,107.47,107.48,8017.0,96.7664,96.7844,96.7304,96.7394,8017.0
2019-09-05 15:40:00,107.48,107.49,107.46,107.46,2984.0,96.7394,96.7484,96.7214,96.7214,2984.0
2019-09-05 15:45:00,107.43,107.44,107.39,107.39,3584.0,96.6943,96.7033,96.6583,96.6583,3584.0
2019-09-05 15:50:00,107.36,107.42,107.33,107.4,31750.0,96.6313,96.6853,96.6043,96.6673,31750.0
2019-09-05 15:55:00,107.41,107.43,107.31,107.35,40580.0,96.6763,96.6943,96.5863,96.6223,40580.0
2019-09-06 09:30:00,107.53,107.62,107.53,107.54,3884.0,96.7844,96.8654,96.7844,96.7934,3884.0
2019-09-06 09:35:00,107.45,107.48,107.36,107.37,1908.0,96.7123,96.7394,96.6313,96.6403,1908.0
2019-09-06 09:40:00,107.39,107.39,107.27,107.28,11348.0,96.6583,96.6583,96.5503,96.5593,11348.0
2019-09-06 09:45:00,107.41,107.53,107.37,107.52,2205.0,96.6763,96.7844,96.6403,96.7754,2205.0
2019-09-06 09:50:00,107.56,107.61,107.54,107.61,1430.0,96.8114,96.8564,96.7934,96.8564,1430.0
2019-09-06 09:55:00,107.59,107.59,107.58,107.58,588.0,96.8384,96.8384,96.8294,96.8294,588.0
2019-09-06 10:00:00,107.58,107.59,107.54,107.59,6640.0,96.8294,96.8384,96.7934,96.8384,6640.0
2019-09-06 10:05:00,107.59,107.6,107.51,107.52,3938.0,96.8384,96.8474,96.7664,96.7754,3938.0
2019-09-06 10:10:00,107.52,107.63,107.49,107.63,1400.0,96.7754,96.8744,96.7484,96.8744,1400.0
2019-09-06 10:15:00,107.66,107.66,107.6,107.6,523.0,96.9014,96.9014,96.8474,96.8474,523.0
2019-09-06 10:20:00,107.61,107.75,107.61,107.75,20069.0,96.8564,96.9824,96.8564,96.9824,20069.0
2019-09-06 10:25:00,107.77,107.79,107.73,107.78,8393.0,97.0004,97.0184,96.9644,97.0094,8393.0
2019-09-06 10:30:00,107.85,107.85,107.73,107.77,2418.0,97.0724,97.0724,96.9644,97.0004,2418.0
2019-09-06 10:35:00,107.8,107.8,107.77,107.77,1079.0,97.0274,97.0274,97.0004,97.0004,1079.0
2019-09-06 10:40:00,107.82,107.82,107.79,107.82,3766.0,97.0454,97.0454,97.0184,97.0454,3766.0
2019-09-06 10:45:00,107.83,107.87,107.81,107.83,4173.0,97.0544,97.0904,97.0364,97.0544,4173.0
2019-09-06 10:50:00,107.86,107.86,107.8,107.82,4975.0,97.0814,97.0814,97.0274,97.0454,4975.0
2019-09-06 10:55:00,107.81,107.81,107.77,107.8,4915.0,97.0364,97.0364,97.0004,97.0274,4915.0
2019-09-06 11:00:00,107.8,107.82,107.76,107.79,11625.0,97.0274,97.0454,96.9914,97.0184,11625.0
2019-09-06 11:05:00,107.81,107.82,107.77,107.79,12462.0,97.0364,97.0454,97.0004,97.0184,12462.0
2019-09-06 11:10:00,107.77,107.82,107.77,107.81,2684.0,97.0004,97.0454,97.0004,97.0364,2684.0
2019-09-06 11:15:00,107.75,107.76,107.74,107.75,1118.0,96.9824,96.9914,96.9734,96.9824,1118.0
2019-09-06 11:20:00,107.77,107.81,107.77,107.78,1811.0,97.0004,97.0364,97.0004,97.0094,1811.0
2019-09-06 11:25:00,107.8,107.8,107.74,107.76,2695.0,97.0274,97.0274,96.9734,96.9914,2695.0
2019-09-06 11:30:00,107.76,107.77,107.7,107.7,2871.0,96.9914,97.0004,96.9374,96.9374,2871.0
2019-09-06 11:35:00,107.8,107.8,107.77,107.79,467.0,97.0274,97.0274,97.0004,97.0184,467.0
2019-09-06 11:40:00,107.76,107.78,107.75,107.78,1743.0,96.9914,97.0094,96.9824,97.0094,1743.0
2019-09-06 11:45:00,107.79,107.79,107.76,107.78,1366.0,97.0184,97.0184,96.9914,97.0094,1366.0
2019-09-06 11:50:00,107.78,107.78,107.74,107.74,479.0,97.0094,97.0094,96.9734,96.9734,479.0
2019-09-06 11:55:00,107.74,107.75,107.69,107.7,3289.0,96.9734,96.9824,96.9284,96.9374,3289.0
2019-09-06 12:00:00,107.7,107.77,107.7,107.76,648.0,96.9374,97.0004,96.9374,96.9914,648.0
2019-09-06 12:05:00,107.79,107.79,107.77,107.79,1230.0,97.0184,97.0184,97.0004,97.0184,1230.0
2019-09-06 12:10:00,107.76,107.78,107.75,107.75,1106.0,96.9914,97.0094,96.9824,96.9824,1106.0
2019-09-06 12:15:00,107.78,107.78,107.77,107.78,250.0,97.0094,97.0094,97.0004,97.0094,250.0
2019-09-06 12:20:00,107.76,107.79,107.76,107.79,1774.0,96.9914,97.0184,96.9914,97.0184,1774.0
2019-09-06 12:25:00,107.77,107.78,107.76,107.76,4236.0,97.0004,97.0094,96.9914,96.9914,4236.0
2019-09-06 12:30:00,107.75,107.76,107.69,107.7,1512.0,96.9824,96.9914,96.9284,96.9374,1512.0
2019-09-06 12:35:00,107.71,107.75,107.7,107.72,1553.0,96.9464,96.9824,96.9374,96.9554,1553.0
2019-09-06 12:40:00,107.74,107.74,107.7,107.7,1482.0,96.9734,96.9734,96.9374,96.9374,1482.0
2019-09-06 12:45:00,107.68,107.68,107.66,107.66,324.0,96.9194,96.9194,96.9014,96.9014,324.0
2019-09-06 12:50:00,107.64,107.68,107.61,107.68,924.0,96.8834,96.9194,96.8564,96.9194,924.0
2019-09-06 12:55:00,107.7,107.73,107.7,107.73,883.0,96.9374,96.9644,96.9374,96.9644,883.0
2019-09-06 13:00:00,107.73,107.76,107.7,107.75,2202.0,96.9644,96.9914,96.9374,96.9824,2202.0
2019-09-06 13:05:00,107.77,107.78,107.74,107.75,1794.0,97.0004,97.0094,96.9734,96.9824,1794.0
2019-09-06 13:10:00,107.71,107.74,107.71,107.74,802.0,96.9464,96.9734,96.9464,96.9734,802.0
2019-09-06 13:15:00,107.76,107.76,107.75,107.75,1524.0,96.9914,96.9914,96.9824,96.9824,1524.0
2019-09-06 13:20:00,107.77,107.8,107.76,107.8,850.0,97.0004,97.0274,96.9914,97.0274,850.0
2019-09-06 13:25:00,107.8,107.81,107.8,107.81,1200.0,97.0274,97.0364,97.0274,97.0364,1200.0
2019-09-06 13:30:00,107.82,107.86,107.81,107.82,1854.0,97.0454,97.0814,97.0364,97.0454,1854.0
2019-09-06 13:35:00,107.8,107.83,107.79,107.83,48883.0,97.0274,97.0544,97.0184,97.0544,48883.0
2019-09-06 13:40:00,107.78,107.8,107.76,107.8,4714.0,97.0094,97.0274,96.9914,97.0274,4714.0
2019-09-06 13:45:00,107.76,107.78,107.75,107.78,1666.0,96.9914,97.0094,96.9824,97.0094,1666.0
2019-09-06 13:50:00,107.79,107.8,107.76,107.78,8716.0,97.0184,97.0274,96.9914,97.0094,8716.0
2019-09-06 13:55:00,107.78,107.81,107.78,107.81,4131.0,97.0094,97.0364,97.0094,97.0364,4131.0
2019-09-06 14:00:00,107.81,107.81,107.76,107.77,2367.0,97.0364,97.0364,96.9914,97.0004,2367.0
2019-09-06 14:05:00,107.77,107.77,107.74,107.76,7891.0,97.0004,97.0004,96.9734,96.9914,7891.0
2019-09-06 14:10:00,107.75,107.77,107.74,107.76,9026.0,96.9824,97.0004,96.9734,96.9914,9026.0
2019-09-06 14:15:00,107.78,107.78,107.76,107.77,7180.0,97.0094,97.0094,96.9914,97.0004,7180.0
2019-09-06 14:20:00,107.79,107.79,107.75,107.75,4312.0,97.0184,97.0184,96.9824,96.9824,4312.0
2019-09-06 14:25:00,107.76,107.76,107.73,107.76,6083.0,96.9914,96.9914,96.9644,96.9914,6083.0
2019-09-06 14:30:00,107.75,107.76,107.73,107.76,5089.0,96.9824,96.9914,96.9644,96.9914,5089.0
2019-09-06 14:35:00,107.75,107.76,107.72,107.74,7532.0,96.9824,96.9914,96.9554,96.9734,7532.0
2019-09-06 14:40:00,107.72,107.72,107.69,107.7,6784.0,96.9554,96.9554,96.9284,96.9374,6784.0
2019-09-06 14:45:00,107.7,107.71,107.67,107.69,7349.0,96.9374,96.9464,96.9104,96.9284,7349.0
2019-09-06 14:50:00,107.68,107.68,107.64,107.64,975.0,96.9194,96.9194,96.8834,96.8834,975.0
2019-09-06 14:55:00,107.66,107.67,107.63,107.65,8929.0,96.9014,96.9104,96.8744,96.8924,8929.0
2019-09-06 15:00:00,107.66,107.67,107.64,107.65,1549.0,96.9014,96.9104,96.8834,96.8924,1549.0
2019-09-06 15:05:00,107.63,107.66,107.63,107.65,1551.0,96.8744,96.9014,96.8744,96.8924,1551.0
2019-09-06 15:10:00,107.65,107.68,107.64,107.68,4195.0,96.8924,96.9194,96.8834,96.9194,4195.0
2019-09-06 15:15:00,107.69,107.69,107.67,107.67,4651.0,96.9284,96.9284,96.9104,96.9104,4651.0
2019-09-06 15:20:00,107.68,107.72,107.67,107.71,8102.0,96.9194,96.9554,96.9104,96.9464,8102.0
2019-09-06 15:25:00,107.73,107.75,107.72,107.72,4444.0,96.9644,96.9824,96.9554,96.9554,4444.0
2019-09-06 15:30:00,107.79,107.79,107.72,107.75,3626.0,97.0184,97.0184,96.9554,96.9824,3626.0
2019-09-06 15:35:00,107.74,107.74,107.69,107.7,5616.0,96.9734,96.9734,96.9284,96.9374,5616.0
2019-09-06 15:40:00,107.7,107.7,107.66,107.66,3305.0,96.9374,96.9374,96.9014,96.9014,3305.0
2019-09-06 15:45:00,107.64,107.66,107.6,107.63,4950.0,96.8834,96.9014,96.8474,96.8744,4950.0
2019-09-06 15:50:00,107.63,107.64,107.6,107.6,15880.0,96.8744,96.8834,96.8474,96.8474,15880.0
2019-09-06 15:55:00,107.58,107.62,107.54,107.62,6174.0,96.8294,96.8654,96.7934,96.8654,6174.0
2019-09-09 09:30:00,107.97,108.02,107.82,107.87,27322.0,97.1804,97.2254,97.0454,97.0904,27322.0
2019-09-09 09:35:00,107.85,107.89,107.78,107.85,18644.0,97.0724,97.1084,97.0094,97.0724,18644.0
2019-09-09 09:40:00,107.86,107.94,107.86,107.91,10193.0,97.0814,97.1534,97.0814,97.1264,10193.0
2019-09-09 09:45:00,107.91,107.93,107.88,107.9,5115.0,97.1264,97.1444,97.0994,97.1174,5115.0
2019-09-09 09:50:00,107.93,107.96,107.86,107.87,6516.0,97.1444,97.1714,97.0814,97.0904,6516.0
2019-09-09 09:55:00,107.88,107.94,107.87,107.91,6520.0,97.0994,97.1534,97.0904,97.1264,6520.0
2019-09-09 10:00:00,107.93,107.97,107.88,107.97,2826.0,97.1444,97.1804,97.0994,97.1804,2826.0
2019-09-09 10:05:00,108.01,108.01,108.0,108.0,200.0,97.2164,97.2164,97.2074,97.2074,200.0
2019-09-09 10:10:00,108.05,108.12,108.05,108.12,2005.0,97.2524,97.3154,97.2524,97.3154,2005.0
2019-09-09 10:15:00,108.07,108.13,108.07,108.11,2698.0,97.2704,97.3244,97.2704,97.3064,2698.0
2019-09-09 10:20:00,108.1,108.11,108.06,108.07,1443.0,97.2974,97.3064,97.2614,97.2704,1443.0
2019-09-09 10:25:00,108.12,108.12,108.05,108.08,1244.0,97.3154,97.3154,97.2524,97.2794,1244.0
2019-09-09 10:30:00,108.08,108.09,108.03,108.05,2431.0,97.2794,97.2884,97.2344,97.2524,2431.0
2019-09-09 10:35:00,108.05,108.08,108.05,108.07,400.0,97.2524,97.2794,97.2524,97.2704,400.0
2019-09-09 10:40:00,108.06,108.11,108.05,108.11,10568.0,97.2614,97.3064,97.2524,97.3064,10568.0
2019-09-09 10:45:00,108.1,108.1,108.06,108.06,4416.0,97.2974,97.2974,97.2614,97.2614,4416.0
2019-09-09 10:50:00,108.09,108.14,108.09,108.11,2884.0,97.2884,97.3334,97.2884,97.3064,2884.0
2019-09-09 10:55:00,108.11,108.18,108.1,108.17,4481.0,97.3064,97.3694,97.2974,97.3604,4481.0
2019-09-09 11:00:00,108.15,108.17,108.14,108.15,2752.0,97.3424,97.3604,97.3334,97.3424,2752.0
2019-09-09 11:05:00,108.16,108.16,108.1,108.12,970.0,97.3514,97.3514,97.2974,97.3154,970.0
2019-09-09 11:10:00,108.12,108.19,108.1,108.17,1555.0,97.3154,97.3784,97.2974,97.3604,1555.0
2019-09-09 11:15:00,108.15,108.16,108.13,108.13,1851.0,97.3424,97.3514,97.3244,97.3244,1851.0
2019-09-09 11:20:00,108.13,108.15,108.08,108.09,1991.0,97.3244,97.3424,97.2794,97.2884,1991.0
2019-09-09 11:25:00,108.09,108.1,108.07,108.09,2364.0,97.2884,97.2974,97.2704,97.2884,2364.0
2019-09-09 11:30:00,108.12,108.13,108.07,108.09,2002.0,97.3154,97.3244,97.2704,97.2884,2002.0
2019-09-09 11:35:00,108.11,108.12,108.09,108.09,1596.0,97.3064,97.3154,97.2884,97.2884,1596.0
2019-09-09 11:40:00,108.07,108.08,108.02,108.05,2214.0,97.2704,97.2794,97.2254,97.2524,2214.0
2019-09-09 11:45:00,108.07,108.08,108.05,108.06,209.0,97.2704,97.2794,97.2524,97.2614,209.0
2019-09-09 11:50:00,108.07,108.09,108.06,108.09,1056.0,97.2704,97.2884,97.2614,97.2884,1056.0
2019-09-09 11:55:00,108.08,108.1,108.07,108.1,1311.0,97.2794,97.2974,97.2704,97.2974,1311.0
2019-09-09 12:00:00,108.1,108.1,108.08,108.1,900.0,97.2974,97.2974,97.2794,97.2974,900.0
2019-09-09 12:05:00,108.11,108.13,108.1,108.11,1981.0,97.3064,97.3244,97.2974,97.3064,1981.0
2019-09-09 12:10:00,108.13,108.13,108.07,108.08,4003.0,97.3244,97.3244,97.2704,97.2794,4003.0
2019-09-09 12:15:00,108.1,108.1,108.0,108.0,2216.0,97.2974,97.2974,97.2074,97.2074,2216.0
2019-09-09 12:20:00,108.01,108.01,107.96,107.97,1636.0,97.2164,97.2164,97.1714,97.1804,1636.0
2019-09-09 12:25:00,107.96,107.96,107.88,107.88,3850.0,97.1714,97.1714,97.0994,97.0994,3850.0
2019-09-09 12:30:00,107.88,107.89,107.82,107.83,10030.0,97.0994,97.1084,97.0454,97.0544,10030.0
2019-09-09 12:35:00,107.82,107.82,107.7,107.75,5449.0,97.0454,97.0454,96.9374,96.9824,5449.0
2019-09-09 12:40:00,107.78,107.82,107.77,107.82,1727.0,97.0094,97.0454,97.0004,97.0454,1727.0
2019-09-09 12:45:00,107.86,107.87,107.83,107.84,3787.0,97.0814,97.0904,97.0544,97.0634,3787.0
2019-09-09 12:50:00,107.83,107.91,107.83,107.91,3359.0,97.0544,97.1264,97.0544,97.1264,3359.0
2019-09-09 12:55:00,107.92,107.94,107.91,107.93,564.0,97.1354,97.1534,97.1264,97.1444,564.0
2019-09-09 13:00:00,107.96,107.97,107.95,107.95,1015.0,97.1714,97.1804,97.1624,97.1624,1015.0
2019-09-09 13:05:00,107.94,107.94,107.94,107.94,100.0,97.1534,97.1534,97.1534,97.1534,100.0
2019-09-09 13:10:00,107.94,107.94,107.94,107.94,100.0,97.1534,97.1534,97.1534,97.1534,100.0
2019-09-09 13:15:00,107.94,107.97,107.94,107.96,750.0,97.1534,97.1804,97.1534,97.1714,750.0
2019-09-09 13:20:00,107.94,107.94,107.91,107.91,4805.0,97.1534,97.1534,97.1264,97.1264,4805.0
2019-09-09 13:25:00,107.91,107.93,107.9,107.9,33091.0,97.1264,97.1444,97.1174,97.1174,33091.0
2019-09-09 13:30:00,107.91,107.92,107.85,107.89,2439.0,97.1264,97.1354,97.0724,97.1084,2439.0
2019-09-09 13:35:00,107.87,107.89,107.84,107.88,3580.0,97.0904,97.1084,97.0634,97.0994,3580.0
2019-09-09 13:40:00,107.89,107.89,107.82,107.89,1195.0,97.1084,97.1084,97.0454,97.1084,1195.0
2019-09-09 13:45:00,107.86,107.94,107.86,107.93,4508.0,97.0814,97.1534,97.0814,97.1444,4508.0
2019-09-09 13:50:00,107.93,107.97,107.93,107.97,3665.0,97.1444,97.1804,97.1444,97.1804,3665.0
2019-09-09 13:55:00,107.97,107.99,107.95,107.96,1898.0,97.1804,97.1984,97.1624,97.1714,1898.0
2019-09-09 14:00:00,107.97,107.99,107.96,107.99,544.0,97.1804,97.1984,97.1714,97.1984,544.0
2019-09-09 14:05:00,107.99,108.01,107.97,107.97,1500.0,97.1984,97.2164,97.1804,97.1804,1500.0
2019-09-09 14:10:00,107.94,107.95,107.9,107.94,2382.0,97.1534,97.1624,97.1174,97.1534,2382.0
2019-09-09 14:15:00,107.96,107.97,107.93,107.93,200.0,97.1714,97.1804,97.1444,97.1444,200.0
2019-09-09 14:20:00,107.94,107.94,107.91,107.94,1100.0,97.1534,97.1534,97.1264,97.1534,1100.0
2019-09-09 14:25:00,107.94,107.95,107.93,107.95,1062.0,97.1534,97.1624,97.1444,97.1624,1062.0
2019-09-09 14:30:00,107.93,108.0,107.93,107.99,1698.0,97.1444,97.2074,97.1444,97.1984,1698.0
2019-09-09 14:35:00,108.0,108.01,107.95,108.0,12575.0,97.2074,97.2164,97.1624,97.2074,12575.0
2019-09-09 14:40:00,108.02,108.03,107.98,108.02,1492.0,97.2254,97.2344,97.1894,97.2254,1492.0
2019-09-09 14:45:00,108.03,108.04,108.03,108.03,3825.0,97.2344,97.2434,97.2344,97.2344,3825.0
2019-09-09 14:50:00,108.01,108.02,107.98,107.98,3095.0,97.2164,97.2254,97.1894,97.1894,3095.0
2019-09-09 14:55:00,107.98,108.01,107.98,108.0,1122.0,97.1894,97.2164,97.1894,97.2074,1122.0
2019-09-09 15:00:00,107.97,108.07,107.96,108.06,3740.0,97.1804,97.2704,97.1714,97.2614,3740.0
2019-09-09 15:05:00,108.05,108.06,108.02,108.03,2039.0,97.2524,97.2614,97.2254,97.2344,2039.0
2019-09-09 15:10:00,108.04,108.13,108.03,108.12,8399.0,97.2434,97.3244,97.2344,97.3154,8399.0
2019-09-09 15:15:00,108.13,108.15,108.11,108.15,1230.0,97.3244,97.3424,97.3064,97.3424,1230.0
2019-09-09 15:20:00,108.16,108.16,108.12,108.13,4740.0,97.3514,97.3514,97.3154,97.3244,4740.0
2019-09-09 15:25:00,108.14,108.15,108.12,108.13,5016.0,97.3334,97.3424,97.3154,97.3244,5016.0
2019-09-09 15:30:00,108.12,108.13,108.09,108.12,3663.0,97.3154,97.3244,97.2884,97.3154,3663.0
2019-09-09 15:35:00,108.11,108.14,108.08,108.14,2821.0,97.3064,97.3334,97.2794,97.3334,2821.0
2019-09-09 15:40:00,108.14,108.16,108.13,108.15,1921.0,97.3334,97.3514,97.3244,97.3424,1921.0
2019-09-09 15:45:00,108.15,108.18,108.12,108.16,3845.0,97.3424,97.3694,97.3154,97.3514,3845.0
2019-09-09 15:50:00,108.15,108.2,108.13,108.18,11184.0,97.3424,97.3874,97.3244,97.3694,11184.0
2019-09-09 15:55:00,108.17,108.22,108.13,108.21,12977.0,97.3604,97.4054,97.3244,97.3964,12977.0
2019-09-10 09:30:00,107.96,108.05,107.94,108.0,12949.0,97.1714,97.2524,97.1534,97.2074,12949.0
2019-09-10 09:35:00,108.0,108.08,107.82,107.82,10646.0,97.2074,97.2794,97.0454,97.0454,10646.0
2019-09-10 09:40:00,107.81,107.84,107.67,107.82,15710.0,97.0364,97.0634,96.9104,97.0454,15710.0
2019-09-10 09:45:00,107.8,107.91,107.79,107.85,9749.0,97.0274,97.1264,97.0184,97.0724,9749.0
2019-09-10 09:50:00,107.85,107.85,107.77,107.78,1000.0,97.0724,97.0724,97.0004,97.0094,1000.0
2019-09-10 09:55:00,107.78,107.9,107.78,107.88,3112.0,97.0094,97.1174,97.0094,97.0994,3112.0
2019-09-10 10:00:00,107.88,107.95,107.85,107.94,2748.0,97.0994,97.1624,97.0724,97.1534,2748.0
2019-09-10 10:05:00,107.93,107.95,107.87,107.89,4253.0,97.1444,97.1624,97.0904,97.1084,4253.0
2019-09-10 10:10:00,107.85,107.85,107.81,107.82,1861.0,97.0724,97.0724,97.0364,97.0454,1861.0
2019-09-10 10:15:00,107.88,107.98,107.87,107.87,2877.0,97.0994,97.1894,97.0904,97.0904,2877.0
2019-09-10 10:20:00,107.87,107.97,107.87,107.97,2522.0,97.0904,97.1804,97.0904,97.1804,2522.0
2019-09-10 10:25:00,107.97,107.99,107.95,107.98,8534.0,97.1804,97.1984,97.1624,97.1894,8534.0
2019-09-10 10:30:00,107.98,107.98,107.94,107.97,4028.0,97.1894,97.1894,97.1534,97.1804,4028.0
2019-09-10 10:35:00,107.97,108.03,107.92,107.92,5635.0,97.1804,97.2344,97.1354,97.1354,5635.0
2019-09-10 10:40:00,107.89,108.0,107.89,107.94,1625.0,97.1084,97.2074,97.1084,97.1534,1625.0
2019-09-10 10:45:00,107.98,107.98,107.93,107.95,5038.0,97.1894,97.1894,97.1444,97.1624,5038.0
2019-09-10 10:50:00,107.96,108.0,107.87,107.88,2294.0,97.1714,97.2074,97.0904,97.0994,2294.0
2019-09-10 10:55:00,107.9,107.9,107.81,107.85,2322.0,97.1174,97.1174,97.0364,97.0724,2322.0
2019-09-10 11:00:00,107.88,107.92,107.86,107.89,6144.0,97.0994,97.1354,97.0814,97.1084,6144.0
2019-09-10 11:05:00,107.9,107.93,107.9,107.93,1951.0,97.1174,97.1444,97.1174,97.1444,1951.0
2019-09-10 11:10:00,107.91,107.95,107.89,107.94,4867.0,97.1264,97.1624,97.1084,97.1534,4867.0
2019-09-10 11:15:00,107.95,107.95,107.88,107.92,3954.0,97.1624,97.1624,97.0994,97.1354,3954.0
2019-09-10 11:20:00,107.94,107.94,107.86,107.88,8345.0,97.1534,97.1534,97.0814,97.0994,8345.0
2019-09-10 11:25:00,107.88,107.88,107.83,107.85,1740.0,97.0994,97.0994,97.0544,97.0724,1740.0
2019-09-10 11:30:00,107.83,107.86,107.83,107.83,3543.0,97.0544,97.0814,97.0544,97.0544,3543.0
2019-09-10 11:35:00,107.88,107.91,107.85,107.9,1928.0,97.0994,97.1264,97.0724,97.1174,1928.0
2019-09-10 11:40:00,107.89,107.91,107.88,107.91,2470.0,97.1084,97.1264,97.0994,97.1264,2470.0
2019-09-10 11:45:00,107.91,108.13,107.9,108.09,4800.0,97.1264,97.3244,97.1174,97.2884,4800.0
2019-09-10 11:50:00,108.11,108.25,108.11,108.21,15427.0,97.3064,97.4324,97.3064,97.3964,15427.0
2019-09-10 11:55:00,108.22,108.22,108.1,108.14,3242.0,97.4054,97.4054,97.2974,97.3334,3242.0
2019-09-10 12:00:00,108.13,108.13,107.94,107.98,1975.0,97.3244,97.3244,97.1534,97.1894,1975.0
2019-09-10 12:05:00,107.95,108.07,107.94,108.07,1736.0,97.1624,97.2704,97.1534,97.2704,1736.0
2019-09-10 12:10:00,108.05,108.12,108.05,108.12,1350.0,97.2524,97.3154,97.2524,97.3154,1350.0
2019-09-10 12:15:00,108.16,108.23,108.16,108.23,955.0,97.3514,97.4144,97.3514,97.4144,955.0
2019-09-10 12:20:00,108.23,108.33,108.23,108.31,2955.0,97.4144,97.5044,97.4144,97.4864,2955.0
2019-09-10 12:25:00,108.3,108.31,108.28,108.3,2813.0,97.4774,97.4864,97.4594,97.4774,2813.0
2019-09-10 12:30:00,108.3,108.31,108.3,108.3,125.0,97.4774,97.4864,97.4774,97.4774,125.0
2019-09-10 12:35:00,108.31,108.31,108.28,108.31,3341.0,97.4864,97.4864,97.4594,97.4864,3341.0
2019-09-10 12:40:00,108.31,108.31,108.31,108.31,0.0,97.4864,97.4864,97.4864,97.4864,0.0
2019-09-10 12:45:00,108.32,108.36,108.31,108.36,3585.0,97.4954,97.5314,97.4864,97.5314,3585.0
2019-09-10 12:50:00,108.39,108.41,108.39,108.39,1544.0,97.5584,97.5764,97.5584,97.5584,1544.0
2019-09-10 12:55:00,108.37,108.37,108.34,108.34,1710.0,97.5404,97.5404,97.5134,97.5134,1710.0
2019-09-10 13:00:00,108.36,108.36,108.32,108.32,2031.0,97.5314,97.5314,97.4954,97.4954,2031.0
2019-09-10 13:05:00,108.32,108.34,108.27,108.27,85810.0,97.4954,97.5134,97.4504,97.4504,85810.0
2019-09-10 13:10:00,108.3,108.33,108.29,108.3,3540.0,97.4774,97.5044,97.4684,97.4774,3540.0
2019-09-10 13:15:00,108.33,108.33,108.2,108.24,5595.0,97.5044,97.5044,97.3874,97.4234,5595.0
2019-09-10 13:20:00,108.28,108.3,108.27,108.29,1437.0,97.4594,97.4774,97.4504,97.4684,1437.0
2019-09-10 13:25:00,108.31,108.33,108.3,108.31,14948.0,97.4864,97.5044,97.4774,97.4864,14948.0
2019-09-10 13:30:00,108.3,108.38,108.3,108.38,1780.0,97.4774,97.5494,97.4774,97.5494,1780.0
2019-09-10 13:35:00,108.36,108.38,108.36,108.37,794.0,97.5314,97.5494,97.5314,97.5404,794.0
2019-09-10 13:40:00,108.36,108.36,108.32,108.32,2839.0,97.5314,97.5314,97.4954,97.4954,2839.0
2019-09-10 13:45:00,108.33,108.38,108.32,108.38,5380.0,97.5044,97.5494,97.4954,97.5494,5380.0
2019-09-10 13:50:00,108.39,108.42,108.38,108.39,1712.0,97.5584,97.5854,97.5494,97.5584,1712.0
2019-09-10 13:55:00,108.39,108.4,108.33,108.34,1974.0,97.5584,97.5674,97.5044,97.5134,1974.0
2019-09-10 14:00:00,108.33,108.36,108.27,108.27,2051.0,97.5044,97.5314,97.4504,97.4504,2051.0
2019-09-10 14:05:00,108.28,108.29,108.25,108.28,1556.0,97.4594,97.4684,97.4324,97.4594,1556.0
2019-09-10 14:10:00,108.28,108.29,108.23,108.23,2053.0,97.4594,97.4684,97.4144,97.4144,2053.0
2019-09-10 14:15:00,108.23,108.24,108.2,108.21,695.0,97.4144,97.4234,97.3874,97.3964,695.0
2019-09-10 14:20:00,108.22,108.27,108.19,108.25,8809.0,97.4054,97.4504,97.3784,97.4324,8809.0
2019-09-10 14:25:00,108.26,108.28,108.21,108.23,2987.0,97.4414,97.4594,97.3964,97.4144,2987.0
2019-09-10 14:30:00,108.22,108.31,108.22,108.31,4110.0,97.4054,97.4864,97.4054,97.4864,4110.0
2019-09-10 14:35:00,108.29,108.3,108.23,108.27,1917.0,97.4684,97.4774,97.4144,97.4504,1917.0
2019-09-10 14:40:00,108.27,108.27,108.21,108.23,2759.0,97.4504,97.4504,97.3964,97.4144,2759.0
2019-09-10 14:45:00,108.21,108.23,108.18,108.2,3234.0,97.3964,97.4144,97.3694,97.3874,3234.0
2019-09-10 14:50:00,108.18,108.23,108.16,108.23,1507.0,97.3694,97.4144,97.3514,97.4144,1507.0
2019-09-10 14:55:00,108.25,108.27,108.24,108.27,2724.0,97.4324,97.4504,97.4234,97.4504,2724.0
2019-09-10 15:00:00,108.28,108.31,108.26,108.3,1533.0,97.4594,97.4864,97.4414,97.4774,1533.0
2019-09-10 15:05:00,108.32,108.32,108.28,108.28,3594.0,97.4954,97.4954,97.4594,97.4594,3594.0
2019-09-10 15:10:00,108.27,108.32,108.27,108.29,3765.0,97.4504,97.4954,97.4504,97.4684,3765.0
2019-09-10 15:15:00,108.29,108.33,108.29,108.33,11810.0,97.4684,97.5044,97.4684,97.5044,11810.0
2019-09-10 15:20:00,108.28,108.28,108.25,108.28,7258.0,97.4594,97.4594,97.4324,97.4594,7258.0
2019-09-10 15:25:00,108.28,108.32,108.28,108.32,1644.0,97.4594,97.4954,97.4594,97.4954,1644.0
2019-09-10 15:30:00,108.33,108.38,108.33,108.35,2365.0,97.5044,97.5494,97.5044,97.5224,2365.0
2019-09-10 15:35:00,108.35,108.37,108.32,108.33,3354.0,97.5224,97.5404,97.4954,97.5044,3354.0
2019-09-10 15:40:00,108.34,108.43,108.33,108.43,6400.0,97.5134,97.5944,97.5044,97.5944,6400.0
2019-09-10 15:45:00,108.42,108.48,108.42,108.43,5188.0,97.5854,97.6394,97.5854,97.5944,5188.0
2019-09-10 15:50:00,108.43,108.46,108.43,108.45,51643.0,97.5944,97.6214,97.5944,97.6124,51643.0
2019-09-10 15:55:00,108.46,108.71,108.46,108.71,11992.0,97.6214,97.8464,97.6214,97.8464,11992.0
2019-09-11 09:30:00,108.77,108.8,108.48,108.49,8960.0,97.9004,97.9274,97.6394,97.6484,8960.0
2019-09-11 09:35:00,108.44,108.55,108.27,108.55,3715.0,97.6034,97.7024,97.4504,97.7024,3715.0
2019-09-11 09:40:00,108.56,108.59,108.51,108.59,7690.0,97.7114,97.7384,97.6664,97.7384,7690.0
2019-09-11 09:45:00,108.79,108.94,108.77,108.91,1100.0,97.9184,98.0535,97.9004,98.0264,1100.0
2019-09-11 09:50:00,108.93,108.96,108.89,108.9,3697.0,98.0445,98.0715,98.0084,98.0174,3697.0
2019-09-11 09:55:00,108.87,108.88,108.81,108.83,4091.0,97.9904,97.9994,97.9364,97.9544,4091.0
2019-09-11 10:00:00,108.82,108.93,108.82,108.91,11690.0,97.9454,98.0445,97.9454,98.0264,11690.0
2019-09-11 10:05:00,108.9,108.9,108.83,108.87,13126.0,98.0174,98.0174,97.9544,97.9904,13126.0
2019-09-11 10:10:00,108.91,108.96,108.86,108.96,8900.0,98.0264,98.0715,97.9814,98.0715,8900.0
2019-09-11 10:15:00,108.96,108.97,108.88,108.88,1588.0,98.0715,98.0805,97.9994,97.9994,1588.0
2019-09-11 10:20:00,108.9,108.99,108.9,108.96,1800.0,98.0174,98.0985,98.0174,98.0715,1800.0
2019-09-11 10:25:00,108.95,109.0,108.95,109.0,2115.0,98.0625,98.1075,98.0625,98.1075,2115.0
2019-09-11 10:30:00,109.0,109.05,108.96,108.97,5153.0,98.1075,98.1525,98.0715,98.0805,5153.0
2019-09-11 10:35:00,108.97,109.04,108.97,109.02,4528.0,98.0805,98.1435,98.0805,98.1255,4528.0
2019-09-11 10:40:00,109.05,109.05,109.0,109.03,2724.0,98.1525,98.1525,98.1075,98.1345,2724.0
2019-09-11 10:45:00,109.03,109.03,108.95,108.98,4762.0,98.1345,98.1345,98.0625,98.0895,4762.0
2019-09-11 10:50:00,108.99,109.06,108.99,109.05,2766.0,98.0985,98.1615,98.0985,98.1525,2766.0
2019-09-11 10:55:00,109.08,109.09,109.05,109.09,3534.0,98.1795,98.1885,98.1525,98.1885,3534.0
2019-09-11 11:00:00,109.08,109.12,109.07,109.11,2112.0,98.1795,98.2155,98.1705,98.2065,2112.0
2019-09-11 11:05:00,109.09,109.09,109.04,109.06,4886.0,98.1885,98.1885,98.1435,98.1615,4886.0
2019-09-11 11:10:00,109.07,109.08,109.0,109.0,43016.0,98.1705,98.1795,98.1075,98.1075,43016.0
2019-09-11 11:15:00,109.0,109.02,109.0,109.02,629.0,98.1075,98.1255,98.1075,98.1255,629.0
2019-09-11 11:20:00,108.99,109.07,108.99,109.04,1275.0,98.0985,98.1705,98.0985,98.1435,1275.0
2019-09-11 11:25:00,109.02,109.04,108.96,108.96,1295.0,98.1255,98.1435,98.0715,98.0715,1295.0
2019-09-11 11:30:00,108.99,109.11,108.99,109.11,1504.0,98.0985,98.2065,98.0985,98.2065,1504.0
2019-09-11 11:35:00,109.12,109.12,109.04,109.04,1395.0,98.2155,98.2155,98.1435,98.1435,1395.0
2019-09-11 11:40:00,109.0,109.04,109.0,109.03,7083.0,98.1075,98.1435,98.1075,98.1345,7083.0
2019-09-11 11:45:00,109.0,109.0,108.97,108.98,1014.0,98.1075,98.1075,98.0805,98.0895,1014.0
2019-09-11 11:50:00,109.0,109.02,108.96,109.01,3946.0,98.1075,98.1255,98.0715,98.1165,3946.0
2019-09-11 11:55:00,109.02,109.07,109.01,109.07,4665.0,98.1255,98.1705,98.1165,98.1705,4665.0
2019-09-11 12:00:00,109.13,109.13,109.11,109.12,928.0,98.2245,98.2245,98.2065,98.2155,928.0
2019-09-11 12:05:00,109.15,109.19,109.14,109.14,2615.0,98.2425,98.2785,98.2335,98.2335,2615.0
2019-09-11 12:10:00,109.15,109.16,109.13,109.14,2885.0,98.2425,98.2515,98.2245,98.2335,2885.0
2019-09-11 12:15:00,109.1,109.1,109.08,109.09,537.0,98.1975,98.1975,98.1795,98.1885,537.0
2019-09-11 12:20:00,109.1,109.1,109.08,109.09,700.0,98.1975,98.1975,98.1795,98.1885,700.0
2019-09-11 12:25:00,109.09,109.11,109.09,109.11,300.0,98.1885,98.2065,98.1885,98.2065,300.0
2019-09-11 12:30:00,109.11,109.12,109.09,109.11,1943.0,98.2065,98.2155,98.1885,98.2065,1943.0
2019-09-11 12:35:00,109.16,109.17,109.15,109.15,583.0,98.2515,98.2605,98.2425,98.2425,583.0
2019-09-11 12:40:00,109.13,109.16,109.13,109.16,40681.0,98.2245,98.2515,98.2245,98.2515,40681.0
2019-09-11 12:45:00,109.15,109.17,109.11,109.12,3701.0,98.2425,98.2605,98.2065,98.2155,3701.0
2019-09-11 12:50:00,109.14,109.19,109.14,109.18,2409.0,98.2335,98.2785,98.2335,98.2695,2409.0
2019-09-11 12:55:00,109.19,109.28,109.19,109.2,3515.0,98.2785,98.3595,98.2785,98.2875,3515.0
2019-09-11 13:00:00,109.22,109.24,109.21,109.22,1814.0,98.3055,98.3235,98.2965,98.3055,1814.0
2019-09-11 13:05:00,109.2,109.22,109.2,109.21,4284.0,98.2875,98.3055,98.2875,98.2965,4284.0
2019-09-11 13:10:00,109.22,109.24,109.2,109.2,2139.0,98.3055,98.3235,98.2875,98.2875,2139.0
2019-09-11 13:15:00,109.21,109.24,109.21,109.23,1156.0,98.2965,98.3235,98.2965,98.3145,1156.0
2019-09-11 13:20:00,109.25,109.27,109.24,109.26,46199.0,98.3325,98.3505,98.3235,98.3415,46199.0
2019-09-11 13:25:00,109.27,109.28,109.25,109.25,2225.0,98.3505,98.3595,98.3325,98.3325,2225.0
2019-09-11 13:30:00,109.23,109.26,109.23,109.24,1642.0,98.3145,98.3415,98.3145,98.3235,1642.0
2019-09-11 13:35:00,109.26,109.3,109.26,109.29,6250.0,98.3415,98.3775,98.3415,98.3685,6250.0
2019-09-11 13:40:00,109.32,109.32,109.25,109.27,9130.0,98.3955,98.3955,98.3325,98.3505,9130.0
2019-09-11 13:45:00,109.28,109.28,109.24,109.28,2433.0,98.3595,98.3595,98.3235,98.3595,2433.0
2019-09-11 13:50:00,109.29,109.29,109.23,109.23,1016.0,98.3685,98.3685,98.3145,98.3145,1016.0
2019-09-11 13:55:00,109.25,109.25,109.22,109.23,1375.0,98.3325,98.3325,98.3055,98.3145,1375.0
2019-09-11 14:00:00,109.22,109.24,109.21,109.23,1639.0,98.3055,98.3235,98.2965,98.3145,1639.0
2019-09-11 14:05:00,109.24,109.25,109.22,109.25,1648.0,98.3235,98.3325,98.3055,98.3325,1648.0
2019-09-11 14:10:00,109.24,109.24,109.2,109.21,2376.0,98.3235,98.3235,98.2875,98.2965,2376.0
2019-09-11 14:15:00,109.22,109.22,109.21,109.22,1398.0,98.3055,98.3055,98.2965,98.3055,1398.0
2019-09-11 14:20:00,109.23,109.27,109.23,109.25,12583.0,98.3145,98.3505,98.3145,98.3325,12583.0
2019-09-11 14:25:00,109.22,109.28,109.22,109.26,2095.0,98.3055,98.3595,98.3055,98.3415,2095.0
2019-09-11 14:30:00,109.26,109.27,109.24,109.26,3883.0,98.3415,98.3505,98.3235,98.3415,3883.0
2019-09-11 14:35:00,109.26,109.27,109.24,109.27,1951.0,98.3415,98.3505,98.3235,98.3505,1951.0
2019-09-11 14:40:00,109.27,109.29,109.26,109.28,5849.0,98.3505,98.3685,98.3415,98.3595,5849.0
2019-09-11 14:45:00,109.26,109.28,109.25,109.26,3290.0,98.3415,98.3595,98.3325,98.3415,3290.0
2019-09-11 14:50:00,109.23,109.25,109.22,109.23,3273.0,98.3145,98.3325,98.3055,98.3145,3273.0
2019-09-11 14:55:00,109.23,109.24,109.21,109.23,2957.0,98.3145,98.3235,98.2965,98.3145,2957.0
2019-09-11 15:00:00,109.25,109.29,109.25,109.29,2055.0,98.3325,98.3685,98.3325,98.3685,2055.0
2019-09-11 15:05:00,109.3,109.31,109.28,109.31,3752.0,98.3775,98.3865,98.3595,98.3865,3752.0
2019-09-11 15:10:00,109.31,109.33,109.3,109.32,3201.0,98.3865,98.4045,98.3775,98.3955,3201.0
2019-09-11 15:15:00,109.31,109.33,109.3,109.32,8540.0,98.3865,98.4045,98.3775,98.3955,8540.0
2019-09-11 15:20:00,109.33,109.36,109.32,109.33,6407.0,98.4045,98.4315,98.3955,98.4045,6407.0
2019-09-11 15:25:00,109.33,109.35,109.33,109.33,5621.0,98.4045,98.4225,98.4045,98.4045,5621.0
2019-09-11 15:30:00,109.32,109.36,109.32,109.36,7601.0,98.3955,98.4315,98.3955,98.4315,7601.0
2019-09-11 15:35:00,109.36,109.41,109.35,109.39,30485.0,98.4315,98.4765,98.4225,98.4585,30485.0
2019-09-11 15:40:00,109.38,109.41,109.35,109.36,4925.0,98.4495,98.4765,98.4225,98.4315,4925.0
2019-09-11 15:45:00,109.32,109.35,109.28,109.34,9735.0,98.3955,98.4225,98.3595,98.4135,9735.0
2019-09-11 15:50:00,109.35,109.47,109.35,109.47,20381.0,98.4225,98.5305,98.4225,98.5305,20381.0
2019-09-11 15:55:00,109.47,109.57,109.42,109.54,82528.0,98.5305,98.6205,98.4855,98.5935,82528.0
2019-09-12 09:30:00,109.82,109.82,109.71,109.76,19017.0,98.8455,98.8455,98.7465,98.7915,19017.0
2019-09-12 09:35:00,109.75,109.76,109.63,109.7,7490.0,98.7825,98.7915,98.6745,98.7375,7490.0
2019-09-12 09:40:00,109.76,109.79,109.55,109.55,4427.0,98.7915,98.8185,98.6025,98.6025,4427.0
2019-09-12 09:45:00,109.57,109.57,109.28,109.29,12793.0,98.6205,98.6205,98.3595,98.3685,12793.0
2019-09-12 09:50:00,109.28,109.41,109.25,109.41,4448.0,98.3595,98.4765,98.3325,98.4765,4448.0
2019-09-12 09:55:00,109.42,109.5,109.42,109.5,3084.0,98.4855,98.5575,98.4855,98.5575,3084.0
2019-09-12 10:00:00,109.49,109.52,109.39,109.52,1688.0,98.5485,98.5755,98.4585,98.5755,1688.0
2019-09-12 10:05:00,109.53,109.53,109.46,109.49,4775.0,98.5845,98.5845,98.5215,98.5485,4775.0
2019-09-12 10:10:00,109.44,110.0,109.4,109.72,54109.0,98.5035,99.0075,98.4675,98.7555,54109.0
2019-09-12 10:15:00,109.76,109.97,109.75,109.84,5285.0,98.7915,98.9805,98.7825,98.8635,5285.0
2019-09-12 10:20:00,109.84,109.96,109.83,109.87,2737.0,98.8635,98.9715,98.8545,98.8905,2737.0
2019-09-12 10:25:00,109.89,109.93,109.88,109.91,5563.0,98.9085,98.9445,98.8995,98.9265,5563.0
2019-09-12 10:30:00,109.93,109.93,109.79,109.79,1671.0,98.9445,98.9445,98.8185,98.8185,1671.0
2019-09-12 10:35:00,109.77,109.8,109.73,109.8,2399.0,98.8005,98.8275,98.7645,98.8275,2399.0
2019-09-12 10:40:00,109.82,109.83,109.75,109.79,24922.0,98.8455,98.8545,98.7825,98.8185,24922.0
2019-09-12 10:45:00,109.74,109.78,109.71,109.75,4808.0,98.7735,98.8095,98.7465,98.7825,4808.0
2019-09-12 10:50:00,109.79,109.8,109.28,109.38,26557.0,98.8185,98.8275,98.3595,98.4495,26557.0
2019-09-12 10:55:00,109.35,109.44,109.35,109.37,4292.0,98.4225,98.5035,98.4225,98.4405,4292.0
2019-09-12 11:00:00,109.33,109.35,109.26,109.34,1242.0,98.4045,98.4225,98.3415,98.4135,1242.0
2019-09-12 11:05:00,109.32,109.33,109.27,109.3,1748.0,98.3955,98.4045,98.3505,98.3775,1748.0
2019-09-12 11:10:00,109.38,109.39,109.38,109.39,300.0,98.4495,98.4585,98.4495,98.4585,300.0
2019-09-12 11:15:00,109.44,109.54,109.44,109.54,3446.0,98.5035,98.5935,98.5035,98.5935,3446.0
2019-09-12 11:20:00,109.5,109.56,109.5,109.56,1028.0,98.5575,98.6115,98.5575,98.6115,1028.0
2019-09-12 11:25:00,109.63,109.65,109.57,109.65,1764.0,98.6745,98.6925,98.6205,98.6925,1764.0
2019-09-12 11:30:00,109.61,109.64,109.6,109.63,1815.0,98.6565,98.6835,98.6475,98.6745,1815.0
2019-09-12 11:35:00,109.64,109.64,109.6,109.62,990.0,98.6835,98.6835,98.6475,98.6655,990.0
2019-09-12 11:40:00,109.63,109.76,109.63,109.76,2092.0,98.6745,98.7915,98.6745,98.7915,2092.0
2019-09-12 11:45:00,109.8,109.8,109.8,109.8,100.0,98.8275,98.8275,98.8275,98.8275,100.0
2019-09-12 11:50:00,109.77,109.8,109.76,109.76,1091.0,98.8005,98.8275,98.7915,98.7915,1091.0
2019-09-12 11:55:00,109.76,109.78,109.74,109.78,926.0,98.7915,98.8095,98.7735,98.8095,926.0
2019-09-12 12:00:00,109.78,109.81,109.76,109.76,1721.0,98.8095,98.8365,98.7915,98.7915,1721.0
2019-09-12 12:05:00,109.73,109.74,109.72,109.72,400.0,98.7645,98.7735,98.7555,98.7555,400.0
2019-09-12 12:10:00,109.72,109.74,109.7,109.7,915.0,98.7555,98.7735,98.7375,98.7375,915.0
2019-09-12 12:15:00,109.68,109.69,109.68,109.69,568.0,98.7195,98.7285,98.7195,98.7285,568.0
2019-09-12 12:20:00,109.73,109.75,109.7,109.72,8718.0,98.7645,98.7825,98.7375,98.7555,8718.0
2019-09-12 12:25:00,109.71,109.73,109.71,109.73,700.0,98.7465,98.7645,98.7465,98.7645,700.0
2019-09-12 12:30:00,109.77,109.77,109.76,109.77,100.0,98.8005,98.8005,98.7915,98.8005,100.0
2019-09-12 12:35:00,109.76,109.78,109.76,109.76,3077.0,98.7915,98.8095,98.7915,98.7915,3077.0
2019-09-12 12:40:00,109.75,109.81,109.75,109.79,2328.0,98.7825,98.8365,98.7825,98.8185,2328.0
2019-09-12 12:45:00,109.82,109.86,109.82,109.84,3877.0,98.8455,98.8815,98.8455,98.8635,3877.0
2019-09-12 12:50:00,109.84,109.88,109.83,109.87,1033.0,98.8635,98.8995,98.8545,98.8905,1033.0
2019-09-12 12:55:00,109.88,109.88,109.86,109.88,950.0,98.8995,98.8995,98.8815,98.8995,950.0
2019-09-12 13:00:00,109.87,110.0,109.87,109.92,4410.0,98.8905,99.0075,98.8905,98.9355,4410.0
2019-09-12 13:05:00,109.96,109.98,109.92,109.94,2245.0,98.9715,98.9895,98.9355,98.9535,2245.0
2019-09-12 13:10:00,109.92,109.95,109.9,109.95,901.0,98.9355,98.9625,98.9175,98.9625,901.0
2019-09-12 13:15:00,109.86,109.91,109.84,109.89,929.0,98.8815,98.9265,98.8635,98.9085,929.0
2019-09-12 13:20:00,109.89,109.9,109.85,109.85,2862.0,98.9085,98.9175,98.8725,98.8725,2862.0
2019-09-12 13:25:00,109.86,109.88,109.85,109.88,1082.0,98.8815,98.8995,98.8725,98.8995,1082.0
2019-09-12 13:30:00,109.88,109.91,109.87,109.9,1275.0,98.8995,98.9265,98.8905,98.9175,1275.0
2019-09-12 13:35:00,109.9,109.91,109.88,109.88,2114.0,98.9175,98.9265,98.8995,98.8995,2114.0
2019-09-12 13:40:00,109.86,109.93,109.84,109.92,2188.0,98.8815,98.9445,98.8635,98.9355,2188.0
2019-09-12 13:45:00,109.91,109.92,109.89,109.9,3115.0,98.9265,98.9355,98.9085,98.9175,3115.0
2019-09-12 13:50:00,109.93,109.95,109.93,109.94,1074.0,98.9445,98.9625,98.9445,98.9535,1074.0
2019-09-12 13:55:00,109.93,109.94,109.88,109.89,7558.0,98.9445,98.9535,98.8995,98.9085,7558.0
2019-09-12 14:00:00,109.89,109.89,109.79,109.84,14648.0,98.9085,98.9085,98.8185,98.8635,14648.0
2019-09-12 14:05:00,109.83,109.84,109.8,109.83,24954.0,98.8545,98.8635,98.8275,98.8545,24954.0
2019-09-12 14:10:00,109.82,109.87,109.82,109.85,13590.0,98.8455,98.8905,98.8455,98.8725,13590.0
2019-09-12 14:15:00,109.84,109.88,109.82,109.87,17824.0,98.8635,98.8995,98.8455,98.8905,17824.0
2019-09-12 14:20:00,109.86,109.88,109.82,109.87,25493.0,98.8815,98.8995,98.8455,98.8905,25493.0
2019-09-12 14:25:00,109.83,109.88,109.83,109.87,1251.0,98.8545,98.8995,98.8545,98.8905,1251.0
2019-09-12 14:30:00,109.89,109.94,109.89,109.91,7411.0,98.9085,98.9535,98.9085,98.9265,7411.0
2019-09-12 14:35:00,109.92,109.96,109.91,109.94,2703.0,98.9355,98.9715,98.9265,98.9535,2703.0
2019-09-12 14:40:00,109.96,110.01,109.95,109.98,10043.0,98.9715,99.0165,98.9625,98.9895,10043.0
2019-09-12 14:45:00,109.97,109.98,109.94,109.95,2365.0,98.9805,98.9895,98.9535,98.9625,2365.0
2019-09-12 14:50:00,109.94,109.97,109.92,109.93,2855.0,98.9535,98.9805,98.9355,98.9445,2855.0
2019-09-12 14:55:00,109.91,109.94,109.9,109.91,2020.0,98.9265,98.9535,98.9175,98.9265,2020.0
2019-09-12 15:00:00,109.93,109.93,109.86,109.87,3100.0,98.9445,98.9445,98.8815,98.8905,3100.0
2019-09-12 15:05:00,109.84,109.88,109.84,109.84,3023.0,98.8635,98.8995,98.8635,98.8635,3023.0
2019-09-12 15:10:00,109.83,109.87,109.82,109.85,3914.0,98.8545,98.8905,98.8455,98.8725,3914.0
2019-09-12 15:15:00,109.86,109.87,109.84,109.85,1355.0,98.8815,98.8905,98.8635,98.8725,1355.0
2019-09-12 15:20:00,109.84,109.9,109.84,109.88,5766.0,98.8635,98.9175,98.8635,98.8995,5766.0
2019-09-12 15:25:00,109.89,109.89,109.86,109.89,2403.0,98.9085,98.9085,98.8815,98.9085,2403.0
2019-09-12 15:30:00,109.82,109.89,109.82,109.87,1679.0,98.8455,98.9085,98.8455,98.8905,1679.0
2019-09-12 15:35:00,109.86,109.87,109.85,109.85,1701.0,98.8815,98.8905,98.8725,98.8725,1701.0
2019-09-12 15:40:00,109.83,109.84,109.79,109.84,4123.0,98.8545,98.8635,98.8185,98.8635,4123.0
2019-09-12 15:45:00,109.82,109.85,109.79,109.79,12366.0,98.8455,98.8725,98.8185,98.8185,12366.0
2019-09-12 15:50:00,109.77,109.77,109.72,109.76,5709.0,98.8005,98.8005,98.7555,98.7915,5709.0
2019-09-12 15:55:00,109.76,109.76,109.61,109.68,11107.0,98.7915,98.7915,98.6565,98.7195,11107.0
2019-09-13 09:30:00,109.95,110.12,109.95,110.09,24125.0,98.9625,99.1155,98.9625,99.0885,24125.0
2019-09-13 09:35:00,110.05,110.25,110.05,110.21,9900.0,99.0525,99.2325,99.0525,99.1965,9900.0
2019-09-13 09:40:00,110.12,110.15,110.06,110.07,3118.0,99.1155,99.1425,99.0615,99.0705,3118.0
2019-09-13 09:45:00,110.05,110.1,110.04,110.08,2802.0,99.0525,99.0975,99.0435,99.0795,2802.0
2019-09-13 09:50:00,110.14,110.15,110.09,110.09,1431.0,99.1335,99.1425,99.0885,99.0885,1431.0
2019-09-13 09:55:00,109.98,109.99,109.94,109.94,1976.0,98.9895,98.9985,98.9535,98.9535,1976.0
2019-09-13 10:00:00,109.95,110.04,109.95,109.98,2689.0,98.9625,99.0435,98.9625,98.9895,2689.0
2019-09-13 10:05:00,110.0,110.03,109.89,109.89,1140.0,99.0075,99.0345,98.9085,98.9085,1140.0
2019-09-13 10:10:00,109.87,109.9,109.87,109.89,1300.0,98.8905,98.9175,98.8905,98.9085,1300.0
2019-09-13 10:15:00,109.91,109.93,109.87,109.93,1386.0,98.9265,98.9445,98.8905,98.9445,1386.0
2019-09-13 10:20:00,110.01,110.08,110.01,110.04,14618.0,99.0165,99.0795,99.0165,99.0435,14618.0
2019-09-13 10:25:00,110.07,110.12,110.07,110.12,2504.0,99.0705,99.1155,99.0705,99.1155,2504.0
2019-09-13 10:30:00,110.04,110.12,110.03,110.1,2577.0,99.0435,99.1155,99.0345,99.0975,2577.0
2019-09-13 10:35:00,110.06,110.09,110.06,110.07,924.0,99.0615,99.0885,99.0615,99.0705,924.0
2019-09-13 10:40:00,110.03,110.07,110.03,110.05,1451.0,99.0345,99.0705,99.0345,99.0525,1451.0
2019-09-13 10:45:00,110.05,110.14,110.05,110.1,2628.0,99.0525,99.1335,99.0525,99.0975,2628.0
2019-09-13 10:50:00,110.12,110.16,110.12,110.16,1112.0,99.1155,99.1515,99.1155,99.1515,1112.0
2019-09-13 10:55:00,110.12,110.15,110.12,110.15,672.0,99.1155,99.1425,99.1155,99.1425,672.0
2019-09-13 11:00:00,110.15,110.15,110.15,110.15,0.0,99.1425,99.1425,99.1425,99.1425,0.0
2019-09-13 11:05:00,110.12,110.22,110.12,110.21,2374.0,99.1155,99.2055,99.1155,99.1965,2374.0
2019-09-13 11:10:00,110.16,110.21,110.16,110.2,1225.0,99.1515,99.1965,99.1515,99.1875,1225.0
2019-09-13 11:15:00,110.18,110.2,110.16,110.19,2956.0,99.1695,99.1875,99.1515,99.1785,2956.0
2019-09-13 11:20:00,110.19,110.21,110.15,110.16,2216.0,99.1785,99.1965,99.1425,99.1515,2216.0
2019-09-13 11:25:00,110.17,110.18,110.05,110.08,3934.0,99.1605,99.1695,99.0525,99.0795,3934.0
2019-09-13 11:30:00,110.12,110.13,110.12,110.13,1097.0,99.1155,99.1245,99.1155,99.1245,1097.0
2019-09-13 11:35:00,110.12,110.13,110.05,110.05,2128.0,99.1155,99.1245,99.0525,99.0525,2128.0
2019-09-13 11:40:00,110.08,110.12,110.08,110.12,749.0,99.0795,99.1155,99.0795,99.1155,749.0
2019-09-13 11:45:00,110.12,110.14,110.09,110.14,1575.0,99.1155,99.1335,99.0885,99.1335,1575.0
2019-09-13 11:50:00,110.14,110.14,110.09,110.09,2442.0,99.1335,99.1335,99.0885,99.0885,2442.0
2019-09-13 11:55:00,110.1,110.14,110.08,110.09,2866.0,99.0975,99.1335,99.0795,99.0885,2866.0
2019-09-13 12:00:00,110.06,110.12,110.06,110.12,1870.0,99.0615,99.1155,99.0615,99.1155,1870.0
2019-09-13 12:05:00,110.15,110.15,110.14,110.15,209.0,99.1425,99.1425,99.1335,99.1425,209.0
2019-09-13 12:10:00,110.15,110.16,110.11,110.14,1850.0,99.1425,99.1515,99.1065,99.1335,1850.0
2019-09-13 12:15:00,110.14,110.16,110.13,110.14,1614.0,99.1335,99.1515,99.1245,99.1335,1614.0
2019-09-13 12:20:00,110.12,110.12,110.06,110.06,1400.0,99.1155,99.1155,99.0615,99.0615,1400.0
2019-09-13 12:25:00,110.07,110.07,109.99,110.03,3797.0,99.0705,99.0705,98.9985,99.0345,3797.0
2019-09-13 12:30:00,110.03,110.07,110.02,110.05,2815.0,99.0345,99.0705,99.0255,99.0525,2815.0
2019-09-13 12:35:00,110.1,110.11,110.07,110.1,1821.0,99.0975,99.1065,99.0705,99.0975,1821.0
2019-09-13 12:40:00,110.07,110.08,110.05,110.05,666.0,99.0705,99.0795,99.0525,99.0525,666.0
2019-09-13 12:45:00,110.01,110.02,110.0,110.02,1178.0,99.0165,99.0255,99.0075,99.0255,1178.0
2019-09-13 12:50:00,110.0,110.07,109.99,110.07,2006.0,99.0075,99.0705,98.9985,99.0705,2006.0
2019-09-13 12:55:00,110.02,110.05,110.02,110.03,3026.0,99.0255,99.0525,99.0255,99.0345,3026.0
2019-09-13 13:00:00,110.02,110.02,110.0,110.01,717.0,99.0255,99.0255,99.0075,99.0165,717.0
2019-09-13 13:05:00,110.02,110.03,110.0,110.03,1146.0,99.0255,99.0345,99.0075,99.0345,1146.0
2019-09-13 13:10:00,110.03,110.06,110.02,110.04,3729.0,99.0345,99.0615,99.0255,99.0435,3729.0
2019-09-13 13:15:00,110.05,110.06,110.04,110.05,1569.0,99.0525,99.0615,99.0435,99.0525,1569.0
2019-09-13 13:20:00,110.03,110.04,110.0,110.01,1350.0,99.0345,99.0435,99.0075,99.0165,1350.0
2019-09-13 13:25:00,110.01,110.01,110.0,110.01,336.0,99.0165,99.0165,99.0075,99.0165,336.0
2019-09-13 13:30:00,110.01,110.01,109.97,109.97,1574.0,99.0165,99.0165,98.9805,98.9805,1574.0
2019-09-13 13:35:00,109.96,109.96,109.92,109.92,4251.0,98.9715,98.9715,98.9355,98.9355,4251.0
2019-09-13 13:40:00,109.89,109.91,109.82,109.83,1649.0,98.9085,98.9265,98.8455,98.8545,1649.0
2019-09-13 13:45:00,109.84,109.91,109.81,109.91,8062.0,98.8635,98.9265,98.8365,98.9265,8062.0
2019-09-13 13:50:00,109.94,109.96,109.94,109.95,520.0,98.9535,98.9715,98.9535,98.9625,520.0
2019-09-13 13:55:00,109.9,109.9,109.85,109.85,1841.0,98.9175,98.9175,98.8725,98.8725,1841.0
2019-09-13 14:00:00,109.87,109.9,109.87,109.88,5350.0,98.8905,98.9175,98.8905,98.8995,5350.0
2019-09-13 14:05:00,109.9,109.92,109.88,109.92,1330.0,98.9175,98.9355,98.8995,98.9355,1330.0
2019-09-13 14:10:00,109.89,109.9,109.87,109.88,1641.0,98.9085,98.9175,98.8905,98.8995,1641.0
2019-09-13 14:15:00,109.83,109.83,109.79,109.8,712.0,98.8545,98.8545,98.8185,98.8275,712.0
2019-09-13 14:20:00,109.81,109.82,109.79,109.79,970.0,98.8365,98.8455,98.8185,98.8185,970.0
2019-09-13 14:25:00,109.82,109.85,109.81,109.85,1807.0,98.8455,98.8725,98.8365,98.8725,1807.0
2019-09-13 14:30:00,109.84,109.87,109.84,109.85,1251.0,98.8635,98.8905,98.8635,98.8725,1251.0
2019-09-13 14:35:00,109.84,109.89,109.84,109.86,12502.0,98.8635,98.9085,98.8635,98.8815,12502.0
2019-09-13 14:40:00,109.84,109.87,109.84,109.86,2855.0,98.8635,98.8905,98.8635,98.8815,2855.0
2019-09-13 14:45:00,109.85,109.86,109.82,109.82,3613.0,98.8725,98.8815,98.8455,98.8455,3613.0
2019-09-13 14:50:00,109.82,109.84,109.8,109.81,1603.0,98.8455,98.8635,98.8275,98.8365,1603.0
2019-09-13 14:55:00,109.82,109.83,109.78,109.79,4124.0,98.8455,98.8545,98.8095,98.8185,4124.0
2019-09-13 15:00:00,109.77,109.78,109.73,109.75,5187.0,98.8005,98.8095,98.7645,98.7825,5187.0
2019-09-13 15:05:00,109.73,109.73,109.65,109.67,1590.0,98.7645,98.7645,98.6925,98.7105,1590.0
2019-09-13 15:10:00,109.69,109.71,109.67,109.67,7363.0,98.7285,98.7465,98.7105,98.7105,7363.0
2019-09-13 15:15:00,109.67,109.68,109.64,109.66,2455.0,98.7105,98.7195,98.6835,98.7015,2455.0
2019-09-13 15:20:00,109.65,109.7,109.64,109.7,1002.0,98.6925,98.7375,98.6835,98.7375,1002.0
2019-09-13 15:25:00,109.72,109.75,109.72,109.72,1567.0,98.7555,98.7825,98.7555,98.7555,1567.0
2019-09-13 15:30:00,109.71,109.75,109.7,109.72,4779.0,98.7465,98.7825,98.7375,98.7555,4779.0
2019-09-13 15:35:00,109.75,109.77,109.73,109.73,2230.0,98.7825,98.8005,98.7645,98.7645,2230.0
2019-09-13 15:40:00,109.74,109.78,109.71,109.77,3744.0,98.7735,98.8095,98.7465,98.8005,3744.0
2019-09-13 15:45:00,109.81,109.81,109.75,109.81,2380.0,98.8365,98.8365,98.7825,98.8365,2380.0
2019-09-13 15:50:00,109.83,109.86,109.76,109.77,12524.0,98.8545,98.8815,98.7915,98.8005,12524.0
2019-09-13 15:55:00,109.79,109.82,109.69,109.69,10129.0,98.8185,98.8455,98.7285,98.7285,10129.0
2019-09-16 09:30:00,109.44,109.51,109.27,109.51,10524.0,98.5035,98.5665,98.3505,98.5665,10524.0
2019-09-16 09:35:00,109.58,109.58,109.45,109.49,4852.0,98.6295,98.6295,98.5125,98.5485,4852.0
2019-09-16 09:40:00,109.5,109.62,109.48,109.59,9540.0,98.5575,98.6655,98.5395,98.6385,9540.0
2019-09-16 09:45:00,109.65,109.65,109.59,109.59,1876.0,98.6925,98.6925,98.6385,98.6385,1876.0
2019-09-16 09:50:00,109.58,109.73,109.58,109.73,4047.0,98.6295,98.7645,98.6295,98.7645,4047.0
2019-09-16 09:55:00,109.74,109.74,109.7,109.71,7884.0,98.7735,98.7735,98.7375,98.7465,7884.0
2019-09-16 10:00:00,109.68,109.71,109.68,109.71,1508.0,98.7195,98.7465,98.7195,98.7465,1508.0
2019-09-16 10:05:00,109.76,109.79,109.7,109.7,2924.0,98.7915,98.8185,98.7375,98.7375,2924.0
2019-09-16 10:10:00,109.67,109.7,109.67,109.68,938.0,98.7105,98.7375,98.7105,98.7195,938.0
2019-09-16 10:15:00,109.69,109.76,109.68,109.72,2954.0,98.7285,98.7915,98.7195,98.7555,2954.0
2019-09-16 10:20:00,109.73,109.8,109.73,109.78,4713.0,98.7645,98.8275,98.7645,98.8095,4713.0
2019-09-16 10:25:00,109.79,109.79,109.64,109.67,1194.0,98.8185,98.8185,98.6835,98.7105,1194.0
2019-09-16 10:30:00,109.66,109.66,109.59,109.64,3061.0,98.7015,98.7015,98.6385,98.6835,3061.0
2019-09-16 10:35:00,109.6,109.63,109.6,109.6,504.0,98.6475,98.6745,98.6475,98.6475,504.0
2019-09-16 10:40:00,109.6,109.66,109.6,109.61,1918.0,98.6475,98.7015,98.6475,98.6565,1918.0
2019-09-16 10:45:00,109.62,109.64,109.58,109.59,2653.0,98.6655,98.6835,98.6295,98.6385,2653.0
2019-09-16 10:50:00,109.63,109.67,109.63,109.65,9450.0,98.6745,98.7105,98.6745,98.6925,9450.0
2019-09-16 10:55:00,109.6,109.66,109.6,109.64,3328.0,98.6475,98.7015,98.6475,98.6835,3328.0
2019-09-16 11:00:00,109.65,109.66,109.61,109.65,15262.0,98.6925,98.7015,98.6565,98.6925,15262.0
2019-09-16 11:05:00,109.68,109.82,109.68,109.81,8767.0,98.7195,98.8455,98.7195,98.8365,8767.0
2019-09-16 11:10:00,109.81,109.85,109.79,109.79,1144.0,98.8365,98.8725,98.8185,98.8185,1144.0
2019-09-16 11:15:00,109.81,109.82,109.79,109.82,11699.0,98.8365,98.8455,98.8185,98.8455,11699.0
2019-09-16 11:20:00,109.8,109.81,109.75,109.75,1004.0,98.8275,98.8365,98.7825,98.7825,1004.0
2019-09-16 11:25:00,109.78,109.79,109.76,109.77,1055.0,98.8095,98.8185,98.7915,98.8005,1055.0
2019-09-16 11:30:00,109.76,109.76,109.69,109.69,2003.0,98.7915,98.7915,98.7285,98.7285,2003.0
2019-09-16 11:35:00,109.66,109.71,109.66,109.7,2214.0,98.7015,98.7465,98.7015,98.7375,2214.0
2019-09-16 11:40:00,109.6,109.6,109.59,109.59,500.0,98.6475,98.6475,98.6385,98.6385,500.0
2019-09-16 11:45:00,109.57,109.59,109.55,109.55,518.0,98.6205,98.6385,98.6025,98.6025,518.0
2019-09-16 11:50:00,109.54,109.56,109.54,109.55,260.0,98.5935,98.6115,98.5935,98.6025,260.0
2019-09-16 11:55:00,109.58,109.58,109.43,109.43,4313.0,98.6295,98.6295,98.4945,98.4945,4313.0
2019-09-16 12:00:00,109.46,109.53,109.46,109.51,1008.0,98.5215,98.5845,98.5215,98.5665,1008.0
2019-09-16 12:05:00,109.5,109.54,109.49,109.49,1775.0,98.5575,98.5935,98.5485,98.5485,1775.0
2019-09-16 12:10:00,109.54,109.55,109.53,109.54,597.0,98.5935,98.6025,98.5845,98.5935,597.0
2019-09-16 12:15:00,109.55,109.55,109.51,109.51,1320.0,98.6025,98.6025,98.5665,98.5665,1320.0
2019-09-16 12:20:00,109.51,109.52,109.5,109.52,2490.0,98.5665,98.5755,98.5575,98.5755,2490.0
2019-09-16 12:25:00,109.51,109.55,109.51,109.54,1709.0,98.5665,98.6025,98.5665,98.5935,1709.0
2019-09-16 12:30:00,109.6,109.6,109.57,109.59,3051.0,98.6475,98.6475,98.6205,98.6385,3051.0
2019-09-16 12:35:00,109.57,109.63,109.56,109.62,2095.0,98.6205,98.6745,98.6115,98.6655,2095.0
2019-09-16 12:40:00,109.62,109.65,109.56,109.57,8331.0,98.6655,98.6925,98.6115,98.6205,8331.0
2019-09-16 12:45:00,109.57,109.61,109.56,109.61,1250.0,98.6205,98.6565,98.6115,98.6565,1250.0
2019-09-16 12:50:00,109.65,109.68,109.63,109.68,5942.0,98.6925,98.7195,98.6745,98.7195,5942.0
2019-09-16 12:55:00,109.68,109.68,109.64,109.67,3824.0,98.7195,98.7195,98.6835,98.7105,3824.0
2019-09-16 13:00:00,109.66,109.7,109.65,109.69,1042.0,98.7015,98.7375,98.6925,98.7285,1042.0
2019-09-16 13:05:00,109.71,109.74,109.69,109.73,987.0,98.7465,98.7735,98.7285,98.7645,987.0
2019-09-16 13:10:00,109.74,109.75,109.73,109.75,1220.0,98.7735,98.7825,98.7645,98.7825,1220.0
2019-09-16 13:15:00,109.74,109.76,109.74,109.76,1125.0,98.7735,98.7915,98.7735,98.7915,1125.0
2019-09-16 13:20:00,109.77,109.78,109.74,109.74,947.0,98.8005,98.8095,98.7735,98.7735,947.0
2019-09-16 13:25:00,109.77,109.79,109.75,109.75,16415.0,98.8005,98.8185,98.7825,98.7825,16415.0
2019-09-16 13:30:00,109.75,109.79,109.75,109.77,2252.0,98.7825,98.8185,98.7825,98.8005,2252.0
2019-09-16 13:35:00,109.74,109.79,109.74,109.76,2100.0,98.7735,98.8185,98.7735,98.7915,2100.0
2019-09-16 13:40:00,109.78,109.79,109.76,109.76,1500.0,98.8095,98.8185,98.7915,98.7915,1500.0
2019-09-16 13:45:00,109.77,109.78,109.73,109.78,2774.0,98.8005,98.8095,98.7645,98.8095,2774.0
2019-09-16 13:50:00,109.78,109.78,109.73,109.77,2402.0,98.8095,98.8095,98.7645,98.8005,2402.0
2019-09-16 13:55:00,109.79,109.82,109.79,109.82,1600.0,98.8185,98.8455,98.8185,98.8455,1600.0
2019-09-16 14:00:00,109.84,109.86,109.84,109.84,2788.0,98.8635,98.8815,98.8635,98.8635,2788.0
2019-09-16 14:05:00,109.75,109.76,109.73,109.74,1586.0,98.7825,98.7915,98.7645,98.7735,1586.0
2019-09-16 14:10:00,109.75,109.77,109.72,109.74,2965.0,98.7825,98.8005,98.7555,98.7735,2965.0
2019-09-16 14:15:00,109.73,109.77,109.73,109.77,3125.0,98.7645,98.8005,98.7645,98.8005,3125.0
2019-09-16 14:20:00,109.78,109.8,109.77,109.79,2345.0,98.8095,98.8275,98.8005,98.8185,2345.0
2019-09-16 14:25:00,109.8,109.83,109.78,109.83,3910.0,98.8275,98.8545,98.8095,98.8545,3910.0
2019-09-16 14:30:00,109.82,109.82,109.77,109.77,2023.0,98.8455,98.8455,98.8005,98.8005,2023.0
2019-09-16 14:35:00,109.75,109.78,109.74,109.76,868.0,98.7825,98.8095,98.7735,98.7915,868.0
2019-09-16 14:40:00,109.77,109.8,109.76,109.78,3896.0,98.8005,98.8275,98.7915,98.8095,3896.0
2019-09-16 14:45:00,109.77,109.77,109.75,109.76,1500.0,98.8005,98.8005,98.7825,98.7915,1500.0
2019-09-16 14:50:00,109.8,109.82,109.78,109.8,1913.0,98.8275,98.8455,98.8095,98.8275,1913.0
2019-09-16 14:55:00,109.82,109.82,109.78,109.81,1574.0,98.8455,98.8455,98.8095,98.8365,1574.0
2019-09-16 15:00:00,109.82,109.83,109.77,109.78,2153.0,98.8455,98.8545,98.8005,98.8095,2153.0
2019-09-16 15:05:00,109.75,109.76,109.75,109.76,200.0,98.7825,98.7915,98.7825,98.7915,200.0
2019-09-16 15:10:00,109.75,109.86,109.75,109.84,5535.0,98.7825,98.8815,98.7825,98.8635,5535.0
2019-09-16 15:15:00,109.84,109.86,109.8,109.82,3169.0,98.8635,98.8815,98.8275,98.8455,3169.0
2019-09-16 15:20:00,109.82,109.82,109.74,109.77,2704.0,98.8455,98.8455,98.7735,98.8005,2704.0
2019-09-16 15:25:00,109.76,109.78,109.73,109.76,7871.0,98.7915,98.8095,98.7645,98.7915,7871.0
2019-09-16 15:30:00,109.73,109.77,109.71,109.75,6468.0,98.7645,98.8005,98.7465,98.7825,6468.0
2019-09-16 15:35:00,109.75,109.77,109.72,109.72,2527.0,98.7825,98.8005,98.7555,98.7555,2527.0
2019-09-16 15:40:00,109.73,109.74,109.7,109.73,4731.0,98.7645,98.7735,98.7375,98.7645,4731.0
2019-09-16 15:45:00,109.76,109.8,109.72,109.72,7801.0,98.7915,98.8275,98.7555,98.7555,7801.0
2019-09-16 15:50:00,109.73,109.79,109.71,109.74,4774.0,98.7645,98.8185,98.7465,98.7735,4774.0
2019-09-16 15:55:00,109.75,109.82,109.74,109.81,8596.0,98.7825,98.8455,98.7735,98.8365,8596.0
2019-09-17 09:30:00,109.69,109.69,109.4,109.5,26551.0,98.7285,98.7285,98.4675,98.5575,26551.0
2019-09-17 09:35:00,109.55,109.57,109.44,109.57,2088.0,98.6025,98.6205,98.5035,98.6205,2088.0
2019-09-17 09:40:00,109.54,109.67,109.42,109.42,10521.0,98.5935,98.7105,98.4855,98.4855,10521.0
2019-09-17 09:45:00,109.41,109.51,109.41,109.47,946.0,98.4765,98.5665,98.4765,98.5305,946.0
2019-09-17 09:50:00,109.48,109.48,109.32,109.38,4724.0,98.5395,98.5395,98.3955,98.4495,4724.0
2019-09-17 09:55:00,109.42,109.52,109.42,109.52,4430.0,98.4855,98.5755,98.4855,98.5755,4430.0
2019-09-17 10:00:00,109.51,109.51,109.39,109.46,2666.0,98.5665,98.5665,98.4585,98.5215,2666.0
2019-09-17 10:05:00,109.4,109.4,109.33,109.38,1481.0,98.4675,98.4675,98.4045,98.4495,1481.0
2019-09-17 10:10:00,109.34,109.4,109.34,109.4,1024.0,98.4135,98.4675,98.4135,98.4675,1024.0
2019-09-17 10:15:00,109.45,109.49,109.42,109.49,2543.0,98.5125,98.5485,98.4855,98.5485,2543.0
2019-09-17 10:20:00,109.49,109.49,109.41,109.41,542.0,98.5485,98.5485,98.4765,98.4765,542.0
2019-09-17 10:25:00,109.44,109.5,109.42,109.47,2576.0,98.5035,98.5575,98.4855,98.5305,2576.0
2019-09-17 10:30:00,109.52,109.53,109.49,109.5,1150.0,98.5755,98.5845,98.5485,98.5575,1150.0
2019-09-17 10:35:00,109.49,109.51,109.48,109.51,445.0,98.5485,98.5665,98.5395,98.5665,445.0
2019-09-17 10:40:00,109.5,109.5,109.46,109.46,2062.0,98.5575,98.5575,98.5215,98.5215,2062.0
2019-09-17 10:45:00,109.47,109.47,109.43,109.45,1038.0,98.5305,98.5305,98.4945,98.5125,1038.0
2019-09-17 10:50:00,109.5,109.5,109.44,109.46,1718.0,98.5575,98.5575,98.5035,98.5215,1718.0
2019-09-17 10:55:00,109.46,109.5,109.46,109.5,1897.0,98.5215,98.5575,98.5215,98.5575,1897.0
2019-09-17 11:00:00,109.46,109.56,109.46,109.52,2595.0,98.5215,98.6115,98.5215,98.5755,2595.0
2019-09-17 11:05:00,109.54,109.55,109.54,109.54,1127.0,98.5935,98.6025,98.5935,98.5935,1127.0
2019-09-17 11:10:00,109.57,109.58,109.53,109.53,1549.0,98.6205,98.6295,98.5845,98.5845,1549.0
2019-09-17 11:15:00,109.52,109.57,109.51,109.55,942.0,98.5755,98.6205,98.5665,98.6025,942.0
2019-09-17 11:20:00,109.47,109.63,109.46,109.63,1690.0,98.5305,98.6745,98.5215,98.6745,1690.0
2019-09-17 11:25:00,109.6,109.6,109.53,109.53,3775.0,98.6475,98.6475,98.5845,98.5845,3775.0
2019-09-17 11:30:00,109.54,109.58,109.54,109.58,300.0,98.5935,98.6295,98.5935,98.6295,300.0
2019-09-17 11:35:00,109.61,109.62,109.61,109.61,140.0,98.6565,98.6655,98.6565,98.6565,140.0
2019-09-17 11:40:00,109.64,109.66,109.62,109.66,1030.0,98.6835,98.7015,98.6655,98.7015,1030.0
2019-09-17 11:45:00,109.62,109.65,109.61,109.64,462.0,98.6655,98.6925,98.6565,98.6835,462.0
2019-09-17 11:50:00,109.61,109.65,109.6,109.64,2015.0,98.6565,98.6925,98.6475,98.6835,2015.0
2019-09-17 11:55:00,109.63,109.63,109.6,109.62,1766.0,98.6745,98.6745,98.6475,98.6655,1766.0
2019-09-17 12:00:00,109.63,109.64,109.6,109.63,4140.0,98.6745,98.6835,98.6475,98.6745,4140.0
2019-09-17 12:05:00,109.66,109.66,109.58,109.58,3997.0,98.7015,98.7015,98.6295,98.6295,3997.0
2019-09-17 12:10:00,109.58,109.61,109.58,109.59,2772.0,98.6295,98.6565,98.6295,98.6385,2772.0
2019-09-17 12:15:00,109.58,109.59,109.58,109.58,151.0,98.6295,98.6385,98.6295,98.6295,151.0
2019-09-17 12:20:00,109.56,109.57,109.54,109.55,3528.0,98.6115,98.6205,98.5935,98.6025,3528.0
2019-09-17 12:25:00,109.53,109.58,109.53,109.58,1038.0,98.5845,98.6295,98.5845,98.6295,1038.0
2019-09-17 12:30:00,109.59,109.59,109.57,109.57,409.0,98.6385,98.6385,98.6205,98.6205,409.0
2019-09-17 12:35:00,109.52,109.53,109.49,109.49,900.0,98.5755,98.5845,98.5485,98.5485,900.0
2019-09-17 12:40:00,109.52,109.55,109.51,109.53,2970.0,98.5755,98.6025,98.5665,98.5845,2970.0
2019-09-17 12:45:00,109.52,109.52,109.52,109.52,300.0,98.5755,98.5755,98.5755,98.5755,300.0
2019-09-17 12:50:00,109.52,109.54,109.5,109.52,1369.0,98.5755,98.5935,98.5575,98.5755,1369.0
2019-09-17 12:55:00,109.51,109.52,109.51,109.52,351.0,98.5665,98.5755,98.5665,98.5755,351.0
2019-09-17 13:00:00,109.54,109.54,109.52,109.53,262.0,98.5935,98.5935,98.5755,98.5845,262.0
2019-09-17 13:05:00,109.54,109.54,109.54,109.54,200.0,98.5935,98.5935,98.5935,98.5935,200.0
2019-09-17 13:10:00,109.58,109.59,109.58,109.59,1361.0,98.6295,98.6385,98.6295,98.6385,1361.0
2019-09-17 13:15:00,109.62,109.63,109.62,109.62,385.0,98.6655,98.6745,98.6655,98.6655,385.0
2019-09-17 13:20:00,109.64,109.65,109.62,109.62,743.0,98.6835,98.6925,98.6655,98.6655,743.0
2019-09-17 13:25:00,109.6,109.62,109.59,109.6,3872.0,98.6475,98.6655,98.6385,98.6475,3872.0
2019-09-17 13:30:00,109.59,109.63,109.59,109.62,779.0,98.6385,98.6745,98.6385,98.6655,779.0
2019-09-17 13:35:00,109.61,109.61,109.6,109.61,440.0,98.6565,98.6565,98.6475,98.6565,440.0
2019-09-17 13:40:00,109.57,109.61,109.57,109.6,8565.0,98.6205,98.6565,98.6205,98.6475,8565.0
2019-09-17 13:45:00,109.59,109.6,109.58,109.58,940.0,98.6385,98.6475,98.6295,98.6295,940.0
2019-09-17 13:50:00,109.6,109.61,109.58,109.58,897.0,98.6475,98.6565,98.6295,98.6295,897.0
2019-09-17 13:55:00,109.6,109.7,109.57,109.59,17126.0,98.6475,98.7375,98.6205,98.6385,17126.0
2019-09-17 14:00:00,109.64,109.71,109.64,109.68,1529.0,98.6835,98.7465,98.6835,98.7195,1529.0
2019-09-17 14:05:00,109.68,109.69,109.59,109.63,16343.0,98.7195,98.7285,98.6385,98.6745,16343.0
2019-09-17 14:10:00,109.67,109.67,109.58,109.58,1718.0,98.7105,98.7105,98.6295,98.6295,1718.0
2019-09-17 14:15:00,109.59,109.59,109.58,109.59,137.0,98.6385,98.6385,98.6295,98.6385,137.0
2019-09-17 14:20:00,109.56,109.57,109.53,109.55,1677.0,98.6115,98.6205,98.5845,98.6025,1677.0
2019-09-17 14:25:00,109.55,109.56,109.53,109.55,6324.0,98.6025,98.6115,98.5845,98.6025,6324.0
2019-09-17 14:30:00,109.55,109.57,109.54,109.55,2165.0,98.6025,98.6205,98.5935,98.6025,2165.0
2019-09-17 14:35:00,109.57,109.57,109.54,109.55,1490.0,98.6205,98.6205,98.5935,98.6025,1490.0
2019-09-17 14:40:00,109.57,109.6,109.57,109.6,4824.0,98.6205,98.6475,98.6205,98.6475,4824.0
2019-09-17 14:45:00,109.61,109.62,109.6,109.62,6758.0,98.6565,98.6655,98.6475,98.6655,6758.0
2019-09-17 14:50:00,109.6,109.63,109.6,109.63,2496.0,98.6475,98.6745,98.6475,98.6745,2496.0
2019-09-17 14:55:00,109.61,109.62,109.59,109.6,1763.0,98.6565,98.6655,98.6385,98.6475,1763.0
2019-09-17 15:00:00,109.61,109.62,109.61,109.61,160.0,98.6565,98.6655,98.6565,98.6565,160.0
2019-09-17 15:05:00,109.62,109.65,109.62,109.65,1217.0,98.6655,98.6925,98.6655,98.6925,1217.0
2019-09-17 15:10:00,109.64,109.65,109.6,109.61,1750.0,98.6835,98.6925,98.6475,98.6565,1750.0
2019-09-17 15:15:00,109.6,109.62,109.58,109.59,2590.0,98.6475,98.6655,98.6295,98.6385,2590.0
2019-09-17 15:20:00,109.58,109.63,109.58,109.61,3067.0,98.6295,98.6745,98.6295,98.6565,3067.0
2019-09-17 15:25:00,109.61,109.65,109.6,109.63,1168.0,98.6565,98.6925,98.6475,98.6745,1168.0
2019-09-17 15:30:00,109.65,109.71,109.65,109.71,7471.0,98.6925,98.7465,98.6925,98.7465,7471.0
2019-09-17 15:35:00,109.72,109.77,109.71,109.77,3031.0,98.7555,98.8005,98.7465,98.8005,3031.0
2019-09-17 15:40:00,109.81,109.81,109.78,109.8,2478.0,98.8365,98.8365,98.8095,98.8275,2478.0
2019-09-17 15:45:00,109.82,109.82,109.8,109.82,3706.0,98.8455,98.8455,98.8275,98.8455,3706.0
2019-09-17 15:50:00,109.8,109.81,109.77,109.8,11002.0,98.8275,98.8365,98.8005,98.8275,11002.0
2019-09-17 15:55:00,109.79,109.79,109.75,109.78,14065.0,98.8185,98.8185,98.7825,98.8095,14065.0
2019-09-18 09:30:00,109.59,109.6,109.31,109.35,6436.0,98.6385,98.6475,98.3865,98.4225,6436.0
2019-09-18 09:35:00,109.33,109.38,109.28,109.37,1206.0,98.4045,98.4495,98.3595,98.4405,1206.0
2019-09-18 09:40:00,109.44,109.44,109.38,109.39,4541.0,98.5035,98.5035,98.4495,98.4585,4541.0
2019-09-18 09:45:00,109.43,109.45,109.41,109.45,601.0,98.4945,98.5125,98.4765,98.5125,601.0
2019-09-18 09:50:00,109.43,109.45,109.34,109.37,42060.0,98.4945,98.5125,98.4135,98.4405,42060.0
2019-09-18 09:55:00,109.39,109.43,109.39,109.43,678.0,98.4585,98.4945,98.4585,98.4945,678.0
2019-09-18 10:00:00,109.42,109.42,109.37,109.37,661.0,98.4855,98.4855,98.4405,98.4405,661.0
2019-09-18 10:05:00,109.41,109.46,109.41,109.46,3530.0,98.4765,98.5215,98.4765,98.5215,3530.0
2019-09-18 10:10:00,109.46,109.48,109.46,109.47,1242.0,98.5215,98.5395,98.5215,98.5305,1242.0
2019-09-18 10:15:00,109.47,109.53,109.42,109.48,3521.0,98.5305,98.5845,98.4855,98.5395,3521.0
2019-09-18 10:20:00,109.51,109.51,109.49,109.51,800.0,98.5665,98.5665,98.5485,98.5665,800.0
2019-09-18 10:25:00,109.51,109.52,109.51,109.51,318.0,98.5665,98.5755,98.5665,98.5665,318.0
2019-09-18 10:30:00,109.55,109.56,109.55,109.55,441.0,98.6025,98.6115,98.6025,98.6025,441.0
2019-09-18 10:35:00,109.55,109.59,109.55,109.59,871.0,98.6025,98.6385,98.6025,98.6385,871.0
2019-09-18 10:40:00,109.52,109.55,109.52,109.54,235.0,98.5755,98.6025,98.5755,98.5935,235.0
2019-09-18 10:45:00,109.55,109.57,109.55,109.57,564.0,98.6025,98.6205,98.6025,98.6205,564.0
2019-09-18 10:50:00,109.49,109.51,109.42,109.42,5157.0,98.5485,98.5665,98.4855,98.4855,5157.0
2019-09-18 10:55:00,109.43,109.43,109.41,109.42,1823.0,98.4945,98.4945,98.4765,98.4855,1823.0
2019-09-18 11:00:00,109.42,109.42,109.42,109.42,0.0,98.4855,98.4855,98.4855,98.4855,0.0
2019-09-18 11:05:00,109.43,109.43,109.37,109.37,1013.0,98.4945,98.4945,98.4405,98.4405,1013.0
2019-09-18 11:10:00,109.41,109.42,109.37,109.38,7128.0,98.4765,98.4855,98.4405,98.4495,7128.0
2019-09-18 11:15:00,109.38,109.41,109.38,109.38,1109.0,98.4495,98.4765,98.4495,98.4495,1109.0
2019-09-18 11:20:00,109.37,109.38,109.36,109.37,1182.0,98.4405,98.4495,98.4315,98.4405,1182.0
2019-09-18 11:25:00,109.37,109.37,109.34,109.35,2593.0,98.4405,98.4405,98.4135,98.4225,2593.0
2019-09-18 11:30:00,109.32,109.32,109.29,109.3,1298.0,98.3955,98.3955,98.3685,98.3775,1298.0
2019-09-18 11:35:00,109.29,109.3,109.28,109.3,371.0,98.3685,98.3775,98.3595,98.3775,371.0
2019-09-18 11:40:00,109.29,109.29,109.27,109.27,409.0,98.3685,98.3685,98.3505,98.3505,409.0
2019-09-18 11:45:00,109.28,109.28,109.26,109.26,1473.0,98.3595,98.3595,98.3415,98.3415,1473.0
2019-09-18 11:50:00,109.25,109.29,109.25,109.28,1316.0,98.3325,98.3685,98.3325,98.3595,1316.0
2019-09-18 11:55:00,109.28,109.36,109.27,109.36,6079.0,98.3595,98.4315,98.3505,98.4315,6079.0
2019-09-18 12:00:00,109.36,109.36,109.35,109.35,850.0,98.4315,98.4315,98.4225,98.4225,850.0
2019-09-18 12:05:00,109.35,109.35,109.33,109.33,375.0,98.4225,98.4225,98.4045,98.4045,375.0
2019-09-18 12:10:00,109.34,109.35,109.32,109.32,1290.0,98.4135,98.4225,98.3955,98.3955,1290.0
2019-09-18 12:15:00,109.33,109.34,109.32,109.33,1117.0,98.4045,98.4135,98.3955,98.4045,1117.0
2019-09-18 12:20:00,109.35,109.35,109.33,109.34,1212.0,98.4225,98.4225,98.4045,98.4135,1212.0
2019-09-18 12:25:00,109.34,109.34,109.34,109.34,0.0,98.4135,98.4135,98.4135,98.4135,0.0
2019-09-18 12:30:00,109.36,109.36,109.33,109.36,1102.0,98.4315,98.4315,98.4045,98.4315,1102.0
2019-09-18 12:35:00,109.35,109.36,109.34,109.35,826.0,98.4225,98.4315,98.4135,98.4225,826.0
2019-09-18 12:40:00,109.34,109.36,109.34,109.36,973.0,98.4135,98.4315,98.4135,98.4315,973.0
2019-09-18 12:45:00,109.34,109.35,109.33,109.35,1308.0,98.4135,98.4225,98.4045,98.4225,1308.0
2019-09-18 12:50:00,109.33,109.33,109.33,109.33,150.0,98.4045,98.4045,98.4045,98.4045,150.0
2019-09-18 12:55:00,109.31,109.32,109.3,109.31,637.0,98.3865,98.3955,98.3775,98.3865,637.0
2019-09-18 13:00:00,109.27,109.28,109.27,109.28,300.0,98.3505,98.3595,98.3505,98.3595,300.0
2019-09-18 13:05:00,109.27,109.27,109.25,109.25,3092.0,98.3505,98.3505,98.3325,98.3325,3092.0
2019-09-18 13:10:00,109.28,109.28,109.24,109.24,5628.0,98.3595,98.3595,98.3235,98.3235,5628.0
2019-09-18 13:15:00,109.25,109.27,109.23,109.24,2344.0,98.3325,98.3505,98.3145,98.3235,2344.0
2019-09-18 13:20:00,109.24,109.24,109.24,109.24,145.0,98.3235,98.3235,98.3235,98.3235,145.0
2019-09-18 13:25:00,109.22,109.23,109.15,109.15,1854.0,98.3055,98.3145,98.2425,98.2425,1854.0
2019-09-18 13:30:00,109.18,109.18,109.14,109.15,4805.0,98.2695,98.2695,98.2335,98.2425,4805.0
2019-09-18 13:35:00,109.18,109.22,109.12,109.22,6563.0,98.2695,98.3055,98.2155,98.3055,6563.0
2019-09-18 13:40:00,109.22,109.23,109.2,109.22,1855.0,98.3055,98.3145,98.2875,98.3055,1855.0
2019-09-18 13:45:00,109.22,109.24,109.2,109.24,1021.0,98.3055,98.3235,98.2875,98.3235,1021.0
2019-09-18 13:50:00,109.25,109.29,109.23,109.29,1478.0,98.3325,98.3685,98.3145,98.3685,1478.0
2019-09-18 13:55:00,109.3,109.36,109.3,109.32,2610.0,98.3775,98.4315,98.3775,98.3955,2610.0
2019-09-18 14:00:00,109.28,109.48,108.98,109.23,12830.0,98.3595,98.5395,98.0895,98.3145,12830.0
2019-09-18 14:05:00,109.28,109.42,109.25,109.37,2522.0,98.3595,98.4855,98.3325,98.4405,2522.0
2019-09-18 14:10:00,109.09,109.1,108.77,108.77,1528.0,98.1885,98.1975,97.9004,97.9004,1528.0
2019-09-18 14:15:00,108.86,108.98,108.79,108.83,2032.0,97.9814,98.0895,97.9184,97.9544,2032.0
2019-09-18 14:20:00,108.78,108.9,108.77,108.9,1549.0,97.9094,98.0174,97.9004,98.0174,1549.0
2019-09-18 14:25:00,108.83,108.86,108.81,108.82,1265.0,97.9544,97.9814,97.9364,97.9454,1265.0
2019-09-18 14:30:00,108.78,108.86,108.73,108.86,10918.0,97.9094,97.9814,97.8644,97.9814,10918.0
2019-09-18 14:35:00,108.87,108.9,108.77,108.78,3477.0,97.9904,98.0174,97.9004,97.9094,3477.0
2019-09-18 14:40:00,108.78,108.88,108.75,108.83,9027.0,97.9094,97.9994,97.8824,97.9544,9027.0
2019-09-18 14:45:00,108.87,108.87,108.71,108.72,1903.0,97.9904,97.9904,97.8464,97.8554,1903.0
2019-09-18 14:50:00,108.8,109.0,108.8,109.0,3160.0,97.9274,98.1075,97.9274,98.1075,3160.0
2019-09-18 14:55:00,108.96,108.97,108.91,108.91,2178.0,98.0715,98.0805,98.0264,98.0264,2178.0
2019-09-18 15:00:00,108.94,108.94,108.86,108.91,3241.0,98.0535,98.0535,97.9814,98.0264,3241.0
2019-09-18 15:05:00,108.91,109.07,108.91,109.07,4586.0,98.0264,98.1705,98.0264,98.1705,4586.0
2019-09-18 15:10:00,109.1,109.14,109.09,109.11,1313.0,98.1975,98.2335,98.1885,98.2065,1313.0
2019-09-18 15:15:00,109.11,109.2,109.1,109.2,4705.0,98.2065,98.2875,98.1975,98.2875,4705.0
2019-09-18 15:20:00,109.2,109.25,109.15,109.2,10739.0,98.2875,98.3325,98.2425,98.2875,10739.0
2019-09-18 15:25:00,109.2,109.27,109.2,109.25,1475.0,98.2875,98.3505,98.2875,98.3325,1475.0
2019-09-18 15:30:00,109.29,109.55,109.29,109.54,55256.0,98.3685,98.6025,98.3685,98.5935,55256.0
2019-09-18 15:35:00,109.52,109.6,109.49,109.55,50487.0,98.5755,98.6475,98.5485,98.6025,50487.0
2019-09-18 15:40:00,109.54,109.61,109.51,109.61,5331.0,98.5935,98.6565,98.5665,98.6565,5331.0
2019-09-18 15:45:00,109.64,109.64,109.56,109.61,4598.0,98.6835,98.6835,98.6115,98.6565,4598.0
2019-09-18 15:50:00,109.6,109.61,109.54,109.56,9046.0,98.6475,98.6565,98.5935,98.6115,9046.0
2019-09-18 15:55:00,109.62,109.69,109.59,109.65,10185.0,98.6655,98.7285,98.6385,98.6925,10185.0
2019-09-19 09:30:00,109.78,109.9,109.78,109.89,8828.0,98.8095,98.9175,98.8095,98.9085,8828.0
2019-09-19 09:35:00,109.91,109.94,109.82,109.86,4341.0,98.9265,98.9535,98.8455,98.8815,4341.0
2019-09-19 09:40:00,109.82,109.84,109.72,109.76,10010.0,98.8455,98.8635,98.7555,98.7915,10010.0
2019-09-19 09:45:00,109.77,109.77,109.65,109.65,6646.0,98.8005,98.8005,98.6925,98.6925,6646.0
2019-09-19 09:50:00,109.7,109.71,109.63,109.68,2857.0,98.7375,98.7465,98.6745,98.7195,2857.0
2019-09-19 09:55:00,109.77,109.77,109.77,109.77,100.0,98.8005,98.8005,98.8005,98.8005,100.0
2019-09-19 10:00:00,109.72,109.76,109.72,109.76,365.0,98.7555,98.7915,98.7555,98.7915,365.0
2019-09-19 10:05:00,109.79,109.79,109.71,109.71,1553.0,98.8185,98.8185,98.7465,98.7465,1553.0
2019-09-19 10:10:00,109.74,109.79,109.72,109.79,2435.0,98.7735,98.8185,98.7555,98.8185,2435.0
2019-09-19 10:15:00,109.8,109.88,109.77,109.87,4106.0,98.8275,98.8995,98.8005,98.8905,4106.0
2019-09-19 10:20:00,109.85,109.86,109.83,109.83,6676.0,98.8725,98.8815,98.8545,98.8545,6676.0
2019-09-19 10:25:00,109.83,109.86,109.83,109.85,276.0,98.8545,98.8815,98.8545,98.8725,276.0
2019-09-19 10:30:00,109.84,109.88,109.82,109.88,2022.0,98.8635,98.8995,98.8455,98.8995,2022.0
2019-09-19 10:35:00,109.9,109.92,109.85,109.87,1120.0,98.9175,98.9355,98.8725,98.8905,1120.0
2019-09-19 10:40:00,109.9,109.9,109.89,109.9,1052.0,98.9175,98.9175,98.9085,98.9175,1052.0
2019-09-19 10:45:00,109.9,109.9,109.9,109.9,0.0,98.9175,98.9175,98.9175,98.9175,0.0
2019-09-19 10:50:00,109.88,109.9,109.87,109.88,1791.0,98.8995,98.9175,98.8905,98.8995,1791.0
2019-09-19 10:55:00,109.85,109.85,109.81,109.81,896.0,98.8725,98.8725,98.8365,98.8365,896.0
2019-09-19 11:00:00,109.8,109.8,109.79,109.8,116.0,98.8275,98.8275,98.8185,98.8275,116.0
2019-09-19 11:05:00,109.79,109.83,109.79,109.82,2680.0,98.8185,98.8545,98.8185,98.8455,2680.0
2019-09-19 11:10:00,109.81,109.84,109.81,109.81,1705.0,98.8365,98.8635,98.8365,98.8365,1705.0
2019-09-19 11:15:00,109.84,109.87,109.83,109.86,1903.0,98.8635,98.8905,98.8545,98.8815,1903.0
2019-09-19 11:20:00,109.91,109.92,109.91,109.91,100.0,98.9265,98.9355,98.9265,98.9265,100.0
2019-09-19 11:25:00,109.92,109.93,109.89,109.91,1462.0,98.9355,98.9445,98.9085,98.9265,1462.0
2019-09-19 11:30:00,109.95,109.96,109.93,109.94,427.0,98.9625,98.9715,98.9445,98.9535,427.0
2019-09-19 11:35:00,109.98,109.98,109.93,109.93,622.0,98.9895,98.9895,98.9445,98.9445,622.0
2019-09-19 11:40:00,109.93,109.94,109.91,109.91,558.0,98.9445,98.9535,98.9265,98.9265,558.0
2019-09-19 11:45:00,109.87,109.87,109.86,109.87,1160.0,98.8905,98.8905,98.8815,98.8905,1160.0
2019-09-19 11:50:00,109.85,109.86,109.83,109.86,1388.0,98.8725,98.8815,98.8545,98.8815,1388.0
2019-09-19 11:55:00,109.85,109.9,109.85,109.87,1843.0,98.8725,98.9175,98.8725,98.8905,1843.0
2019-09-19 12:00:00,109.87,109.91,109.87,109.91,3420.0,98.8905,98.9265,98.8905,98.9265,3420.0
2019-09-19 12:05:00,109.92,109.95,109.9,109.94,2177.0,98.9355,98.9625,98.9175,98.9535,2177.0
2019-09-19 12:10:00,109.91,109.93,109.91,109.91,717.0,98.9265,98.9445,98.9265,98.9265,717.0
2019-09-19 12:15:00,109.94,109.95,109.88,109.89,822.0,98.9535,98.9625,98.8995,98.9085,822.0
2019-09-19 12:20:00,109.87,109.87,109.84,109.85,1045.0,98.8905,98.8905,98.8635,98.8725,1045.0
2019-09-19 12:25:00,109.85,109.85,109.75,109.75,7308.0,98.8725,98.8725,98.7825,98.7825,7308.0
2019-09-19 12:30:00,109.73,109.76,109.71,109.75,2934.0,98.7645,98.7915,98.7465,98.7825,2934.0
2019-09-19 12:35:00,109.76,109.8,109.75,109.8,1000.0,98.7915,98.8275,98.7825,98.8275,1000.0
2019-09-19 12:40:00,109.81,109.82,109.81,109.81,527.0,98.8365,98.8455,98.8365,98.8365,527.0
2019-09-19 12:45:00,109.81,109.83,109.81,109.83,236.0,98.8365,98.8545,98.8365,98.8545,236.0
2019-09-19 12:50:00,109.81,109.81,109.78,109.81,846.0,98.8365,98.8365,98.8095,98.8365,846.0
2019-09-19 12:55:00,109.78,109.83,109.78,109.79,719.0,98.8095,98.8545,98.8095,98.8185,719.0
2019-09-19 13:00:00,109.83,109.84,109.83,109.83,325.0,98.8545,98.8635,98.8545,98.8545,325.0
2019-09-19 13:05:00,109.84,109.85,109.77,109.77,1719.0,98.8635,98.8725,98.8005,98.8005,1719.0
2019-09-19 13:10:00,109.76,109.76,109.72,109.73,339.0,98.7915,98.7915,98.7555,98.7645,339.0
2019-09-19 13:15:00,109.75,109.78,109.75,109.76,940.0,98.7825,98.8095,98.7825,98.7915,940.0
2019-09-19 13:20:00,109.76,109.79,109.75,109.78,1938.0,98.7915,98.8185,98.7825,98.8095,1938.0
2019-09-19 13:25:00,109.79,109.79,109.73,109.74,1220.0,98.8185,98.8185,98.7645,98.7735,1220.0
2019-09-19 13:30:00,109.73,109.74,109.57,109.63,4297.0,98.7645,98.7735,98.6205,98.6745,4297.0
2019-09-19 13:35:00,109.65,109.67,109.63,109.65,1141.0,98.6925,98.7105,98.6745,98.6925,1141.0
2019-09-19 13:40:00,109.59,109.6,109.53,109.57,1338.0,98.6385,98.6475,98.5845,98.6205,1338.0
2019-09-19 13:45:00,109.63,109.65,109.62,109.65,1362.0,98.6745,98.6925,98.6655,98.6925,1362.0
2019-09-19 13:50:00,109.67,109.71,109.67,109.7,575.0,98.7105,98.7465,98.7105,98.7375,575.0
2019-09-19 13:55:00,109.66,109.69,109.66,109.68,442.0,98.7015,98.7285,98.7015,98.7195,442.0
2019-09-19 14:00:00,109.71,109.73,109.69,109.69,2977.0,98.7465,98.7645,98.7285,98.7285,2977.0
2019-09-19 14:05:00,109.69,109.69,109.66,109.66,763.0,98.7285,98.7285,98.7015,98.7015,763.0
2019-09-19 14:10:00,109.69,109.72,109.68,109.71,887.0,98.7285,98.7555,98.7195,98.7465,887.0
2019-09-19 14:15:00,109.71,109.71,109.69,109.69,1953.0,98.7465,98.7465,98.7285,98.7285,1953.0
2019-09-19 14:20:00,109.71,109.72,109.66,109.67,3314.0,98.7465,98.7555,98.7015,98.7105,3314.0
2019-09-19 14:25:00,109.69,109.69,109.65,109.65,2157.0,98.7285,98.7285,98.6925,98.6925,2157.0
2019-09-19 14:30:00,109.66,109.66,109.6,109.61,1616.0,98.7015,98.7015,98.6475,98.6565,1616.0
2019-09-19 14:35:00,109.55,109.59,109.55,109.57,1867.0,98.6025,98.6385,98.6025,98.6205,1867.0
2019-09-19 14:40:00,109.57,109.6,109.57,109.59,4717.0,98.6205,98.6475,98.6205,98.6385,4717.0
2019-09-19 14:45:00,109.57,109.57,109.53,109.54,2243.0,98.6205,98.6205,98.5845,98.5935,2243.0
2019-09-19 14:50:00,109.57,109.58,109.56,109.56,5569.0,98.6205,98.6295,98.6115,98.6115,5569.0
2019-09-19 14:55:00,109.55,109.56,109.52,109.54,3816.0,98.6025,98.6115,98.5755,98.5935,3816.0
2019-09-19 15:00:00,109.53,109.59,109.5,109.5,3800.0,98.5845,98.6385,98.5575,98.5575,3800.0
2019-09-19 15:05:00,109.51,109.53,109.49,109.53,6217.0,98.5665,98.5845,98.5485,98.5845,6217.0
2019-09-19 15:10:00,109.52,109.53,109.48,109.51,5272.0,98.5755,98.5845,98.5395,98.5665,5272.0
2019-09-19 15:15:00,109.49,109.53,109.49,109.51,1361.0,98.5485,98.5845,98.5485,98.5665,1361.0
2019-09-19 15:20:00,109.52,109.56,109.52,109.55,5510.0,98.5755,98.6115,98.5755,98.6025,5510.0
2019-09-19 15:25:00,109.55,109.57,109.52,109.52,1533.0,98.6025,98.6205,98.5755,98.5755,1533.0
2019-09-19 15:30:00,109.5,109.51,109.37,109.37,5376.0,98.5575,98.5665,98.4405,98.4405,5376.0
2019-09-19 15:35:00,109.36,109.45,109.35,109.44,9309.0,98.4315,98.5125,98.4225,98.5035,9309.0
2019-09-19 15:40:00,109.45,109.46,109.43,109.45,8324.0,98.5125,98.5215,98.4945,98.5125,8324.0
2019-09-19 15:45:00,109.43,109.43,109.32,109.32,5924.0,98.4945,98.4945,98.3955,98.3955,5924.0
2019-09-19 15:50:00,109.31,109.31,109.25,109.31,19203.0,98.3865,98.3865,98.3325,98.3865,19203.0
2019-09-19 15:55:00,109.33,109.44,109.32,109.35,4672.0,98.4045,98.5035,98.3955,98.4225,4672.0
2019-09-20 09:30:00,109.57,109.8,109.57,109.8,6570.0,98.6205,98.8275,98.6205,98.8275,6570.0
2019-09-20 09:35:00,109.77,109.77,109.6,109.69,2639.0,98.8005,98.8005,98.6475,98.7285,2639.0
2019-09-20 09:40:00,109.68,109.68,109.67,109.67,1230.0,98.7195,98.7195,98.7105,98.7105,1230.0
2019-09-20 09:45:00,109.63,109.64,109.56,109.56,1871.0,98.6745,98.6835,98.6115,98.6115,1871.0
2019-09-20 09:50:00,109.55,109.63,109.55,109.63,1632.0,98.6025,98.6745,98.6025,98.6745,1632.0
2019-09-20 09:55:00,109.63,109.64,109.61,109.62,7087.0,98.6745,98.6835,98.6565,98.6655,7087.0
2019-09-20 10:00:00,109.6,109.63,109.59,109.63,1270.0,98.6475,98.6745,98.6385,98.6745,1270.0
2019-09-20 10:05:00,109.64,109.68,109.6,109.68,1482.0,98.6835,98.7195,98.6475,98.7195,1482.0
2019-09-20 10:10:00,109.67,109.7,109.62,109.63,1740.0,98.7105,98.7375,98.6655,98.6745,1740.0
2019-09-20 10:15:00,109.57,109.65,109.57,109.65,1738.0,98.6205,98.6925,98.6205,98.6925,1738.0
2019-09-20 10:20:00,109.65,109.67,109.65,109.66,1497.0,98.6925,98.7105,98.6925,98.7015,1497.0
2019-09-20 10:25:00,109.72,109.72,109.72,109.72,369.0,98.7555,98.7555,98.7555,98.7555,369.0
2019-09-20 10:30:00,109.74,109.77,109.72,109.74,3963.0,98.7735,98.8005,98.7555,98.7735,3963.0
2019-09-20 10:35:00,109.75,109.76,109.7,109.71,19020.0,98.7825,98.7915,98.7375,98.7465,19020.0
2019-09-20 10:40:00,109.68,109.68,109.62,109.63,4883.0,98.7195,98.7195,98.6655,98.6745,4883.0
2019-09-20 10:45:00,109.64,109.64,109.6,109.64,2274.0,98.6835,98.6835,98.6475,98.6835,2274.0
2019-09-20 10:50:00,109.64,109.64,109.56,109.57,5200.0,98.6835,98.6835,98.6115,98.6205,5200.0
2019-09-20 10:55:00,109.6,109.6,109.57,109.6,1770.0,98.6475,98.6475,98.6205,98.6475,1770.0
2019-09-20 11:00:00,109.59,109.64,109.59,109.62,2148.0,98.6385,98.6835,98.6385,98.6655,2148.0
2019-09-20 11:05:00,109.61,109.68,109.6,109.67,1112.0,98.6565,98.7195,98.6475,98.7105,1112.0
2019-09-20 11:10:00,109.68,109.68,109.65,109.65,933.0,98.7195,98.7195,98.6925,98.6925,933.0
2019-09-20 11:15:00,109.63,109.64,109.53,109.53,1099.0,98.6745,98.6835,98.5845,98.5845,1099.0
2019-09-20 11:20:00,109.56,109.6,109.55,109.6,3681.0,98.6115,98.6475,98.6025,98.6475,3681.0
2019-09-20 11:25:00,109.62,109.62,109.58,109.59,797.0,98.6655,98.6655,98.6295,98.6385,797.0
2019-09-20 11:30:00,109.59,109.63,109.58,109.61,1114.0,98.6385,98.6745,98.6295,98.6565,1114.0
2019-09-20 11:35:00,109.65,109.65,109.57,109.57,668.0,98.6925,98.6925,98.6205,98.6205,668.0
2019-09-20 11:40:00,109.54,109.56,109.54,109.56,335.0,98.5935,98.6115,98.5935,98.6115,335.0
2019-09-20 11:45:00,109.59,109.6,109.58,109.59,569.0,98.6385,98.6475,98.6295,98.6385,569.0
2019-09-20 11:50:00,109.61,109.66,109.6,109.66,947.0,98.6565,98.7015,98.6475,98.7015,947.0
2019-09-20 11:55:00,109.7,109.7,109.68,109.69,491.0,98.7375,98.7375,98.7195,98.7285,491.0
2019-09-20 12:00:00,109.68,109.73,109.68,109.7,978.0,98.7195,98.7645,98.7195,98.7375,978.0
2019-09-20 12:05:00,109.67,109.68,109.67,109.67,188.0,98.7105,98.7195,98.7105,98.7105,188.0
2019-09-20 12:10:00,109.69,109.75,109.69,109.75,1534.0,98.7285,98.7825,98.7285,98.7825,1534.0
2019-09-20 12:15:00,109.75,109.76,109.71,109.72,1493.0,98.7825,98.7915,98.7465,98.7555,1493.0
2019-09-20 12:20:00,109.74,109.74,109.72,109.74,1689.0,98.7735,98.7735,98.7555,98.7735,1689.0
2019-09-20 12:25:00,109.68,109.69,109.67,109.68,1119.0,98.7195,98.7285,98.7105,98.7195,1119.0
2019-09-20 12:30:00,109.66,109.68,109.64,109.64,2354.0,98.7015,98.7195,98.6835,98.6835,2354.0
2019-09-20 12:35:00,109.63,109.65,109.61,109.64,1108.0,98.6745,98.6925,98.6565,98.6835,1108.0
2019-09-20 12:40:00,109.63,109.64,109.63,109.63,597.0,98.6745,98.6835,98.6745,98.6745,597.0
2019-09-20 12:45:00,109.65,109.66,109.65,109.66,849.0,98.6925,98.7015,98.6925,98.7015,849.0
2019-09-20 12:50:00,109.7,109.7,109.69,109.7,100.0,98.7375,98.7375,98.7285,98.7375,100.0
2019-09-20 12:55:00,109.69,109.7,109.68,109.69,1063.0,98.7285,98.7375,98.7195,98.7285,1063.0
2019-09-20 13:00:00,109.69,109.7,109.67,109.69,2929.0,98.7285,98.7375,98.7105,98.7285,2929.0
2019-09-20 13:05:00,109.66,109.67,109.66,109.66,775.0,98.7015,98.7105,98.7015,98.7015,775.0
2019-09-20 13:10:00,109.62,109.63,109.07,109.08,32909.0,98.6655,98.6745,98.1705,98.1795,32909.0
2019-09-20 13:15:00,108.94,109.13,108.75,109.1,10460.0,98.0535,98.2245,97.8824,98.1975,10460.0
2019-09-20 13:20:00,109.08,109.11,108.96,109.07,3797.0,98.1795,98.2065,98.0715,98.1705,3797.0
2019-09-20 13:25:00,109.08,109.17,109.06,109.08,762.0,98.1795,98.2605,98.1615,98.1795,762.0
2019-09-20 13:30:00,109.09,109.09,108.99,109.03,7482.0,98.1885,98.1885,98.0985,98.1345,7482.0
2019-09-20 13:35:00,109.05,109.13,109.05,109.05,5747.0,98.1525,98.2245,98.1525,98.1525,5747.0
2019-09-20 13:40:00,109.07,109.08,108.92,109.03,471885.0,98.1705,98.1795,98.0355,98.1345,471885.0
2019-09-20 13:45:00,109.05,109.08,108.96,108.96,7568.0,98.1525,98.1795,98.0715,98.0715,7568.0
2019-09-20 13:50:00,108.96,109.01,108.94,108.95,42386.0,98.0715,98.1165,98.0535,98.0625,42386.0
2019-09-20 13:55:00,108.94,109.14,108.94,109.11,35022.0,98.0535,98.2335,98.0535,98.2065,35022.0
2019-09-20 14:00:00,109.14,109.25,109.12,109.17,42348.0,98.2335,98.3325,98.2155,98.2605,42348.0
2019-09-20 14:05:00,109.15,109.2,109.09,109.1,9138.0,98.2425,98.2875,98.1885,98.1975,9138.0
2019-09-20 14:10:00,109.1,109.11,109.05,109.06,5324.0,98.1975,98.2065,98.1525,98.1615,5324.0
2019-09-20 14:15:00,109.06,109.14,109.06,109.09,5959.0,98.1615,98.2335,98.1615,98.1885,5959.0
2019-09-20 14:20:00,109.08,109.16,109.07,109.15,13520.0,98.1795,98.2515,98.1705,98.2425,13520.0
2019-09-20 14:25:00,109.16,109.16,109.11,109.15,3413.0,98.2515,98.2515,98.2065,98.2425,3413.0
2019-09-20 14:30:00,109.17,109.2,109.17,109.2,200.0,98.2605,98.2875,98.2605,98.2875,200.0
2019-09-20 14:35:00,109.21,109.27,109.2,109.25,8641.0,98.2965,98.3505,98.2875,98.3325,8641.0
2019-09-20 14:40:00,109.26,109.26,109.23,109.24,882.0,98.3415,98.3415,98.3145,98.3235,882.0
2019-09-20 14:45:00,109.25,109.26,109.24,109.26,1539.0,98.3325,98.3415,98.3235,98.3415,1539.0
2019-09-20 14:50:00,109.24,109.24,109.2,109.23,3393.0,98.3235,98.3235,98.2875,98.3145,3393.0
2019-09-20 14:55:00,109.21,109.24,109.16,109.17,3102.0,98.2965,98.3235,98.2515,98.2605,3102.0
2019-09-20 15:00:00,109.19,109.22,109.18,109.21,4832.0,98.2785,98.3055,98.2695,98.2965,4832.0
2019-09-20 15:05:00,109.22,109.22,109.14,109.16,2438.0,98.3055,98.3055,98.2335,98.2515,2438.0
2019-09-20 15:10:00,109.13,109.17,109.11,109.17,6115.0,98.2245,98.2605,98.2065,98.2605,6115.0
2019-09-20 15:15:00,109.18,109.2,109.14,109.14,6547.0,98.2695,98.2875,98.2335,98.2335,6547.0
2019-09-20 15:20:00,109.14,109.15,109.06,109.07,16261.0,98.2335,98.2425,98.1615,98.1705,16261.0
2019-09-20 15:25:00,109.07,109.07,108.99,108.99,1893.0,98.1705,98.1705,98.0985,98.0985,1893.0
2019-09-20 15:30:00,109.02,109.03,108.95,108.97,6252.0,98.1255,98.1345,98.0625,98.0805,6252.0
2019-09-20 15:35:00,108.97,109.04,108.97,109.03,48718.0,98.0805,98.1435,98.0805,98.1345,48718.0
2019-09-20 15:40:00,109.03,109.05,109.0,109.0,10690.0,98.1345,98.1525,98.1075,98.1075,10690.0
2019-09-20 15:45:00,108.99,109.01,108.9,108.94,32601.0,98.0985,98.1165,98.0174,98.0535,32601.0
2019-09-20 15:50:00,108.94,109.12,108.94,109.1,28728.0,98.0535,98.2155,98.0535,98.1975,28728.0
2019-09-20 15:55:00,109.1,109.12,108.87,108.87,38179.0,98.1975,98.2155,97.9904,97.9904,38179.0
2019-09-23 09:30:00,108.09,108.09,107.98,108.02,10467.0,97.7548,97.7548,97.6554,97.6915,10467.0
2019-09-23 09:35:00,108.24,108.38,108.15,108.36,3870.0,97.8905,98.0171,97.8091,97.999,3870.0
2019-09-23 09:40:00,108.32,108.45,108.31,108.45,1425.0,97.9628,98.0804,97.9538,98.0804,1425.0
2019-09-23 09:45:00,108.44,108.51,108.44,108.48,5360.0,98.0714,98.1347,98.0714,98.1075,5360.0
2019-09-23 09:50:00,108.49,108.56,108.47,108.51,953.0,98.1166,98.1799,98.0985,98.1347,953.0
2019-09-23 09:55:00,108.51,108.51,108.41,108.42,1292.0,98.1347,98.1347,98.0442,98.0533,1292.0
2019-09-23 10:00:00,108.35,108.35,108.28,108.31,1693.0,97.99,97.99,97.9267,97.9538,1693.0
2019-09-23 10:05:00,108.29,108.3,108.21,108.21,1905.0,97.9357,97.9448,97.8634,97.8634,1905.0
2019-09-23 10:10:00,108.19,108.22,108.15,108.16,4126.0,97.8453,97.8724,97.8091,97.8181,4126.0
2019-09-23 10:15:00,108.16,108.16,108.15,108.15,300.0,97.8181,97.8181,97.8091,97.8091,300.0
2019-09-23 10:20:00,108.27,108.34,108.27,108.33,1635.0,97.9176,97.9809,97.9176,97.9719,1635.0
2019-09-23 10:25:00,108.31,108.32,108.29,108.29,1596.0,97.9538,97.9628,97.9357,97.9357,1596.0
2019-09-23 10:30:00,108.39,108.42,108.34,108.34,4279.0,98.0262,98.0533,97.9809,97.9809,4279.0
2019-09-23 10:35:00,108.34,108.37,108.33,108.37,738.0,97.9809,98.0081,97.9719,98.0081,738.0
2019-09-23 10:40:00,108.38,108.38,108.34,108.34,1837.0,98.0171,98.0171,97.9809,97.9809,1837.0
2019-09-23 10:45:00,108.36,108.36,108.3,108.3,850.0,97.999,97.999,97.9448,97.9448,850.0
2019-09-23 10:50:00,108.29,108.35,108.26,108.26,1400.0,97.9357,97.99,97.9086,97.9086,1400.0
2019-09-23 10:55:00,108.24,108.28,108.24,108.28,1539.0,97.8905,97.9267,97.8905,97.9267,1539.0
2019-09-23 11:00:00,108.28,108.46,108.28,108.46,3448.0,97.9267,98.0895,97.9267,98.0895,3448.0
2019-09-23 11:05:00,108.44,108.44,108.35,108.36,3767.0,98.0714,98.0714,97.99,97.999,3767.0
2019-09-23 11:10:00,108.36,108.37,108.34,108.36,2488.0,97.999,98.0081,97.9809,97.999,2488.0
2019-09-23 11:15:00,108.41,108.46,108.41,108.44,1627.0,98.0442,98.0895,98.0442,98.0714,1627.0
2019-09-23 11:20:00,108.45,108.49,108.42,108.48,2671.0,98.0804,98.1166,98.0533,98.1075,2671.0
2019-09-23 11:25:00,108.48,108.48,108.44,108.46,900.0,98.1075,98.1075,98.0714,98.0895,900.0
2019-09-23 11:30:00,108.49,108.56,108.49,108.53,4726.0,98.1166,98.1799,98.1166,98.1528,4726.0
2019-09-23 11:35:00,108.52,108.56,108.51,108.53,9829.0,98.1437,98.1799,98.1347,98.1528,9829.0
2019-09-23 11:40:00,108.55,108.56,108.51,108.53,5346.0,98.1709,98.1799,98.1347,98.1528,5346.0
2019-09-23 11:45:00,108.54,108.57,108.52,108.57,1584.0,98.1618,98.1889,98.1437,98.1889,1584.0
2019-09-23 11:50:00,108.56,108.57,108.54,108.56,1358.0,98.1799,98.1889,98.1618,98.1799,1358.0
2019-09-23 11:55:00,108.56,108.57,108.55,108.56,395.0,98.1799,98.1889,98.1709,98.1799,395.0
2019-09-23 12:00:00,108.56,108.56,108.51,108.53,2593.0,98.1799,98.1799,98.1347,98.1528,2593.0
2019-09-23 12:05:00,108.54,108.58,108.53,108.58,817.0,98.1618,98.198,98.1528,98.198,817.0
2019-09-23 12:10:00,108.59,108.59,108.56,108.57,1685.0,98.207,98.207,98.1799,98.1889,1685.0
2019-09-23 12:15:00,108.57,108.58,108.55,108.57,2212.0,98.1889,98.198,98.1709,98.1889,2212.0
2019-09-23 12:20:00,108.59,108.59,108.57,108.59,970.0,98.207,98.207,98.1889,98.207,970.0
2019-09-23 12:25:00,108.6,108.63,108.59,108.59,1048.0,98.2161,98.2432,98.207,98.207,1048.0
2019-09-23 12:30:00,108.61,108.64,108.6,108.61,2244.0,98.2251,98.2522,98.2161,98.2251,2244.0
2019-09-23 12:35:00,108.61,108.62,108.61,108.62,550.0,98.2251,98.2342,98.2251,98.2342,550.0
2019-09-23 12:40:00,108.61,108.62,108.6,108.6,1700.0,98.2251,98.2342,98.2161,98.2161,1700.0
2019-09-23 12:45:00,108.59,108.6,108.58,108.59,781.0,98.207,98.2161,98.198,98.207,781.0
2019-09-23 12:50:00,108.58,108.58,108.55,108.58,798.0,98.198,98.198,98.1709,98.198,798.0
2019-09-23 12:55:00,108.56,108.57,108.48,108.52,11783.0,98.1799,98.1889,98.1075,98.1437,11783.0
2019-09-23 13:00:00,108.55,108.6,108.55,108.58,2586.0,98.1709,98.2161,98.1709,98.198,2586.0
2019-09-23 13:05:00,108.55,108.59,108.54,108.59,1869.0,98.1709,98.207,98.1618,98.207,1869.0
2019-09-23 13:10:00,108.59,108.59,108.55,108.55,2393.0,98.207,98.207,98.1709,98.1709,2393.0
2019-09-23 13:15:00,108.56,108.59,108.54,108.56,1865.0,98.1799,98.207,98.1618,98.1799,1865.0
2019-09-23 13:20:00,108.54,108.59,108.54,108.59,2310.0,98.1618,98.207,98.1618,98.207,2310.0
2019-09-23 13:25:00,108.55,108.61,108.55,108.61,682.0,98.1709,98.2251,98.1709,98.2251,682.0
2019-09-23 13:30:00,108.58,108.61,108.56,108.56,2292.0,98.198,98.2251,98.1799,98.1799,2292.0
2019-09-23 13:35:00,108.56,108.56,108.55,108.55,618.0,98.1799,98.1799,98.1709,98.1709,618.0
2019-09-23 13:40:00,108.58,108.59,108.56,108.59,1905.0,98.198,98.207,98.1799,98.207,1905.0
2019-09-23 13:45:00,108.6,108.63,108.6,108.62,1544.0,98.2161,98.2432,98.2161,98.2342,1544.0
2019-09-23 13:50:00,108.63,108.65,108.63,108.65,2640.0,98.2432,98.2613,98.2432,98.2613,2640.0
2019-09-23 13:55:00,108.66,108.67,108.65,108.65,891.0,98.2703,98.2794,98.2613,98.2613,891.0
2019-09-23 14:00:00,108.65,108.65,108.62,108.64,3242.0,98.2613,98.2613,98.2342,98.2522,3242.0
2019-09-23 14:05:00,108.64,108.64,108.64,108.64,200.0,98.2522,98.2522,98.2522,98.2522,200.0
2019-09-23 14:10:00,108.62,108.65,108.62,108.64,1838.0,98.2342,98.2613,98.2342,98.2522,1838.0
2019-09-23 14:15:00,108.65,108.66,108.62,108.66,3243.0,98.2613,98.2703,98.2342,98.2703,3243.0
2019-09-23 14:20:00,108.65,108.66,108.62,108.64,3909.0,98.2613,98.2703,98.2342,98.2522,3909.0
2019-09-23 14:25:00,108.64,108.64,108.62,108.63,2363.0,98.2522,98.2522,98.2342,98.2432,2363.0
2019-09-23 14:30:00,108.63,108.64,108.61,108.62,2669.0,98.2432,98.2522,98.2251,98.2342,2669.0
2019-09-23 14:35:00,108.61,108.62,108.57,108.57,2443.0,98.2251,98.2342,98.1889,98.1889,2443.0
2019-09-23 14:40:00,108.59,108.61,108.58,108.6,6563.0,98.207,98.2251,98.198,98.2161,6563.0
2019-09-23 14:45:00,108.61,108.61,108.58,108.58,2992.0,98.2251,98.2251,98.198,98.198,2992.0
2019-09-23 14:50:00,108.59,108.59,108.58,108.59,525.0,98.207,98.207,98.198,98.207,525.0
2019-09-23 14:55:00,108.59,108.6,108.57,108.57,15336.0,98.207,98.2161,98.1889,98.1889,15336.0
2019-09-23 15:00:00,108.6,108.6,108.58,108.6,1478.0,98.2161,98.2161,98.198,98.2161,1478.0
2019-09-23 15:05:00,108.61,108.71,108.61,108.68,3393.0,98.2251,98.3156,98.2251,98.2884,3393.0
2019-09-23 15:10:00,108.68,108.68,108.66,108.68,1477.0,98.2884,98.2884,98.2703,98.2884,1477.0
2019-09-23 15:15:00,108.67,108.72,108.67,108.7,4252.0,98.2794,98.3246,98.2794,98.3065,4252.0
2019-09-23 15:20:00,108.72,108.72,108.67,108.71,9409.0,98.3246,98.3246,98.2794,98.3156,9409.0
2019-09-23 15:25:00,108.69,108.71,108.68,108.68,10874.0,98.2975,98.3156,98.2884,98.2884,10874.0
2019-09-23 15:30:00,108.68,108.69,108.6,108.63,6816.0,98.2884,98.2975,98.2161,98.2432,6816.0
2019-09-23 15:35:00,108.62,108.62,108.56,108.59,2697.0,98.2342,98.2342,98.1799,98.207,2697.0
2019-09-23 15:40:00,108.59,108.61,108.58,108.6,3686.0,98.207,98.2251,98.198,98.2161,3686.0
2019-09-23 15:45:00,108.59,108.63,108.57,108.6,4899.0,98.207,98.2432,98.1889,98.2161,4899.0
2019-09-23 15:50:00,108.63,108.63,108.51,108.51,7440.0,98.2432,98.2432,98.1347,98.1347,7440.0
2019-09-23 15:55:00,108.5,108.5,108.45,108.49,14320.0,98.1256,98.1256,98.0804,98.1166,14320.0
2019-09-24 09:30:00,108.83,108.84,108.64,108.71,8670.0,98.4241,98.4331,98.2522,98.3156,8670.0
2019-09-24 09:35:00,108.75,108.85,108.74,108.83,6093.0,98.3517,98.4422,98.3427,98.4241,6093.0
2019-09-24 09:40:00,108.88,108.88,108.82,108.83,10489.0,98.4693,98.4693,98.415,98.4241,10489.0
2019-09-24 09:45:00,108.84,108.84,108.74,108.8,1877.0,98.4331,98.4331,98.3427,98.3969,1877.0
2019-09-24 09:50:00,108.8,108.8,108.78,108.8,2149.0,98.3969,98.3969,98.3789,98.3969,2149.0
2019-09-24 09:55:00,108.8,108.87,108.8,108.87,769.0,98.3969,98.4603,98.3969,98.4603,769.0
2019-09-24 10:00:00,108.74,108.75,108.66,108.73,3127.0,98.3427,98.3517,98.2703,98.3336,3127.0
2019-09-24 10:05:00,108.7,108.71,108.56,108.61,4087.0,98.3065,98.3156,98.1799,98.2251,4087.0
2019-09-24 10:10:00,108.62,108.64,108.6,108.6,5408.0,98.2342,98.2522,98.2161,98.2161,5408.0
2019-09-24 10:15:00,108.63,108.63,108.54,108.62,3709.0,98.2432,98.2432,98.1618,98.2342,3709.0
2019-09-24 10:20:00,108.63,108.63,108.38,108.4,4957.0,98.2432,98.2432,98.0171,98.0352,4957.0
2019-09-24 10:25:00,108.42,108.47,108.41,108.47,3124.0,98.0533,98.0985,98.0442,98.0985,3124.0
2019-09-24 10:30:00,108.44,108.58,108.44,108.56,3013.0,98.0714,98.198,98.0714,98.1799,3013.0
2019-09-24 10:35:00,108.55,108.65,108.54,108.59,2330.0,98.1709,98.2613,98.1618,98.207,2330.0
2019-09-24 10:40:00,108.55,108.59,108.53,108.57,4313.0,98.1709,98.207,98.1528,98.1889,4313.0
2019-09-24 10:45:00,108.55,108.55,108.49,108.49,4259.0,98.1709,98.1709,98.1166,98.1166,4259.0
2019-09-24 10:50:00,108.53,108.56,108.52,108.53,1106.0,98.1528,98.1799,98.1437,98.1528,1106.0
2019-09-24 10:55:00,108.53,108.54,108.53,108.53,100.0,98.1528,98.1618,98.1528,98.1528,100.0
2019-09-24 11:00:00,108.48,108.48,108.35,108.37,5423.0,98.1075,98.1075,97.99,98.0081,5423.0
2019-09-24 11:05:00,108.37,108.38,108.34,108.35,1363.0,98.0081,98.0171,97.9809,97.99,1363.0
2019-09-24 11:10:00,108.36,108.38,108.34,108.36,1116.0,97.999,98.0171,97.9809,97.999,1116.0
2019-09-24 11:15:00,108.34,108.35,108.32,108.32,1374.0,97.9809,97.99,97.9628,97.9628,1374.0
2019-09-24 11:20:00,108.34,108.4,108.34,108.35,2241.0,97.9809,98.0352,97.9809,97.99,2241.0
2019-09-24 11:25:00,108.36,108.38,108.34,108.34,1936.0,97.999,98.0171,97.9809,97.9809,1936.0
2019-09-24 11:30:00,108.3,108.33,108.29,108.29,1709.0,97.9448,97.9719,97.9357,97.9357,1709.0
2019-09-24 11:35:00,108.22,108.22,108.08,108.08,3259.0,97.8724,97.8724,97.7458,97.7458,3259.0
2019-09-24 11:40:00,108.1,108.11,108.0,108.02,6651.0,97.7639,97.7729,97.6734,97.6915,6651.0
2019-09-24 11:45:00,108.03,108.15,108.03,108.13,1079.0,97.7006,97.8091,97.7006,97.791,1079.0
2019-09-24 11:50:00,108.15,108.15,108.09,108.09,437.0,97.8091,97.8091,97.7548,97.7548,437.0
2019-09-24 11:55:00,108.07,108.09,108.04,108.09,214525.0,97.7367,97.7548,97.7096,97.7548,214525.0
2019-09-24 12:00:00,108.07,108.14,108.05,108.14,1525.0,97.7367,97.8001,97.7187,97.8001,1525.0
2019-09-24 12:05:00,108.19,108.23,108.18,108.22,830.0,97.8453,97.8814,97.8362,97.8724,830.0
2019-09-24 12:10:00,108.21,108.21,108.17,108.18,2192.0,97.8634,97.8634,97.8272,97.8362,2192.0
2019-09-24 12:15:00,108.17,108.18,108.09,108.09,1372.0,97.8272,97.8362,97.7548,97.7548,1372.0
2019-09-24 12:20:00,108.05,108.07,107.7,107.78,19976.0,97.7187,97.7367,97.4021,97.4745,19976.0
2019-09-24 12:25:00,107.78,107.83,107.69,107.69,5507.0,97.4745,97.5197,97.3931,97.3931,5507.0
2019-09-24 12:30:00,107.72,107.72,107.63,107.72,5783.0,97.4202,97.4202,97.3388,97.4202,5783.0
2019-09-24 12:35:00,107.62,107.64,107.47,107.49,3037.0,97.3298,97.3479,97.1941,97.2122,3037.0
2019-09-24 12:40:00,107.48,107.5,107.39,107.46,2631.0,97.2032,97.2212,97.1218,97.1851,2631.0
2019-09-24 12:45:00,107.41,107.54,107.41,107.54,1300.0,97.1399,97.2574,97.1399,97.2574,1300.0
2019-09-24 12:50:00,107.49,107.49,107.37,107.39,5776.0,97.2122,97.2122,97.1037,97.1218,5776.0
2019-09-24 12:55:00,107.4,107.4,107.3,107.32,8840.0,97.1308,97.1308,97.0404,97.0585,8840.0
2019-09-24 13:00:00,107.33,107.44,107.33,107.44,5241.0,97.0675,97.167,97.0675,97.167,5241.0
2019-09-24 13:05:00,107.43,107.52,107.43,107.5,2825.0,97.1579,97.2393,97.1579,97.2212,2825.0
2019-09-24 13:10:00,107.46,107.47,107.34,107.4,2761.0,97.1851,97.1941,97.0765,97.1308,2761.0
2019-09-24 13:15:00,107.38,107.4,107.34,107.35,2994.0,97.1127,97.1308,97.0765,97.0856,2994.0
2019-09-24 13:20:00,107.32,107.32,107.22,107.25,24105.0,97.0585,97.0585,96.968,96.9952,24105.0
2019-09-24 13:25:00,107.25,107.36,107.24,107.28,4518.0,96.9952,97.0946,96.9861,97.0223,4518.0
2019-09-24 13:30:00,107.32,107.44,107.29,107.39,10276.0,97.0585,97.167,97.0313,97.1218,10276.0
2019-09-24 13:35:00,107.39,107.46,107.39,107.44,1250.0,97.1218,97.1851,97.1218,97.167,1250.0
2019-09-24 13:40:00,107.45,107.51,107.44,107.45,42129.0,97.176,97.2303,97.167,97.176,42129.0
2019-09-24 13:45:00,107.47,107.52,107.46,107.52,523.0,97.1941,97.2393,97.1851,97.2393,523.0
2019-09-24 13:50:00,107.5,107.57,107.46,107.47,3657.0,97.2212,97.2846,97.1851,97.1941,3657.0
2019-09-24 13:55:00,107.45,107.46,107.4,107.45,5138.0,97.176,97.1851,97.1308,97.176,5138.0
2019-09-24 14:00:00,107.42,107.43,107.33,107.33,9175.0,97.1489,97.1579,97.0675,97.0675,9175.0
2019-09-24 14:05:00,107.38,107.38,107.24,107.24,2312.0,97.1127,97.1127,96.9861,96.9861,2312.0
2019-09-24 14:10:00,107.25,107.91,107.21,107.82,32630.0,96.9952,97.592,96.959,97.5107,32630.0
2019-09-24 14:15:00,107.87,107.95,107.73,107.95,14989.0,97.5559,97.6282,97.4293,97.6282,14989.0
2019-09-24 14:20:00,107.88,107.9,107.79,107.79,3169.0,97.5649,97.583,97.4835,97.4835,3169.0
2019-09-24 14:25:00,107.83,107.85,107.81,107.84,3608.0,97.5197,97.5378,97.5016,97.5287,3608.0
2019-09-24 14:30:00,107.83,107.83,107.8,107.81,791.0,97.5197,97.5197,97.4926,97.5016,791.0
2019-09-24 14:35:00,107.81,107.9,107.55,107.64,64446.0,97.5016,97.583,97.2665,97.3479,64446.0
2019-09-24 14:40:00,107.66,107.66,107.52,107.54,2378.0,97.366,97.366,97.2393,97.2574,2378.0
2019-09-24 14:45:00,107.53,107.55,107.5,107.55,1769.0,97.2484,97.2665,97.2212,97.2665,1769.0
2019-09-24 14:50:00,107.6,107.71,107.57,107.63,34164.0,97.3117,97.4112,97.2846,97.3388,34164.0
2019-09-24 14:55:00,107.63,107.65,107.57,107.59,6348.0,97.3388,97.3569,97.2846,97.3026,6348.0
2019-09-24 15:00:00,107.57,107.59,107.49,107.58,3908.0,97.2846,97.3026,97.2122,97.2936,3908.0
2019-09-24 15:05:00,107.62,107.64,107.55,107.56,12745.0,97.3298,97.3479,97.2665,97.2755,12745.0
2019-09-24 15:10:00,107.56,107.71,107.55,107.7,2784.0,97.2755,97.4112,97.2665,97.4021,2784.0
2019-09-24 15:15:00,107.72,107.72,107.64,107.65,3546.0,97.4202,97.4202,97.3479,97.3569,3546.0
2019-09-24 15:20:00,107.56,107.6,107.4,107.41,1721.0,97.2755,97.3117,97.1308,97.1399,1721.0
2019-09-24 15:25:00,107.41,107.5,107.38,107.46,5349.0,97.1399,97.2212,97.1127,97.1851,5349.0
2019-09-24 15:30:00,107.44,107.45,107.32,107.34,5462.0,97.167,97.176,97.0585,97.0765,5462.0
2019-09-24 15:35:00,107.36,107.4,107.33,107.39,2529.0,97.0946,97.1308,97.0675,97.1218,2529.0
2019-09-24 15:40:00,107.39,107.45,107.38,107.42,12744.0,97.1218,97.176,97.1127,97.1489,12744.0
2019-09-24 15:45:00,107.43,107.65,107.43,107.65,11067.0,97.1579,97.3569,97.1579,97.3569,11067.0
2019-09-24 15:50:00,107.62,107.63,107.48,107.62,34403.0,97.3298,97.3388,97.2032,97.3298,34403.0
2019-09-24 15:55:00,107.62,107.65,107.53,107.54,20391.0,97.3298,97.3569,97.2484,97.2574,20391.0
2019-09-25 09:30:00,107.6,107.78,107.57,107.78,11218.0,97.3117,97.4745,97.2846,97.4745,11218.0
2019-09-25 09:35:00,107.79,107.9,107.76,107.89,4457.0,97.4835,97.583,97.4564,97.574,4457.0
2019-09-25 09:40:00,107.85,107.89,107.77,107.77,3542.0,97.5378,97.574,97.4654,97.4654,3542.0
2019-09-25 09:45:00,107.79,107.79,107.73,107.75,3072.0,97.4835,97.4835,97.4293,97.4473,3072.0
2019-09-25 09:50:00,107.72,107.72,107.65,107.67,1300.0,97.4202,97.4202,97.3569,97.375,1300.0
2019-09-25 09:55:00,107.63,107.63,107.54,107.54,546.0,97.3388,97.3388,97.2574,97.2574,546.0
2019-09-25 10:00:00,107.47,107.5,107.19,107.48,19443.0,97.1941,97.2212,96.9409,97.2032,19443.0
2019-09-25 10:05:00,107.43,107.63,107.41,107.56,6007.0,97.1579,97.3388,97.1399,97.2755,6007.0
2019-09-25 10:10:00,107.52,107.59,107.4,107.41,1078.0,97.2393,97.3026,97.1308,97.1399,1078.0
2019-09-25 10:15:00,107.38,107.46,107.37,107.37,2100.0,97.1127,97.1851,97.1037,97.1037,2100.0
2019-09-25 10:20:00,107.41,107.53,107.33,107.33,2228.0,97.1399,97.2484,97.0675,97.0675,2228.0
2019-09-25 10:25:00,107.42,107.46,107.35,107.46,2444.0,97.1489,97.1851,97.0856,97.1851,2444.0
2019-09-25 10:30:00,107.43,107.63,107.43,107.61,1917.0,97.1579,97.3388,97.1579,97.3207,1917.0
2019-09-25 10:35:00,107.63,107.64,107.55,107.59,2779.0,97.3388,97.3479,97.2665,97.3026,2779.0
2019-09-25 10:40:00,107.57,107.57,107.49,107.5,3735.0,97.2846,97.2846,97.2122,97.2212,3735.0
2019-09-25 10:45:00,107.57,107.57,107.51,107.55,1829.0,97.2846,97.2846,97.2303,97.2665,1829.0
2019-09-25 10:50:00,107.56,107.89,107.52,107.89,2625.0,97.2755,97.574,97.2393,97.574,2625.0
2019-09-25 10:55:00,107.81,107.88,107.78,107.8,1359.0,97.5016,97.5649,97.4745,97.4926,1359.0
2019-09-25 11:00:00,107.85,107.94,107.84,107.91,4038.0,97.5378,97.6192,97.5287,97.592,4038.0
2019-09-25 11:05:00,107.95,107.96,107.88,107.89,2298.0,97.6282,97.6373,97.5649,97.574,2298.0
2019-09-25 11:10:00,107.89,107.92,107.86,107.89,3172.0,97.574,97.6011,97.5468,97.574,3172.0
2019-09-25 11:15:00,107.94,107.97,107.92,107.94,2146.0,97.6192,97.6463,97.6011,97.6192,2146.0
2019-09-25 11:20:00,107.93,108.0,107.92,107.97,1241.0,97.6101,97.6734,97.6011,97.6463,1241.0
2019-09-25 11:25:00,107.91,107.91,107.87,107.88,2826.0,97.592,97.592,97.5559,97.5649,2826.0
2019-09-25 11:30:00,107.86,107.88,107.86,107.87,490.0,97.5468,97.5649,97.5468,97.5559,490.0
2019-09-25 11:35:00,107.86,107.87,107.85,107.86,797.0,97.5468,97.5559,97.5378,97.5468,797.0
2019-09-25 11:40:00,107.89,107.89,107.84,107.84,637.0,97.574,97.574,97.5287,97.5287,637.0
2019-09-25 11:45:00,107.87,107.87,107.79,107.8,1743.0,97.5559,97.5559,97.4835,97.4926,1743.0
2019-09-25 11:50:00,107.73,107.78,107.72,107.78,436.0,97.4293,97.4745,97.4202,97.4745,436.0
2019-09-25 11:55:00,107.83,107.83,107.81,107.81,1125.0,97.5197,97.5197,97.5016,97.5016,1125.0
2019-09-25 12:00:00,107.86,107.87,107.84,107.87,2449.0,97.5468,97.5559,97.5287,97.5559,2449.0
2019-09-25 12:05:00,107.92,107.96,107.92,107.95,2112.0,97.6011,97.6373,97.6011,97.6282,2112.0
2019-09-25 12:10:00,107.92,107.92,107.89,107.89,1248.0,97.6011,97.6011,97.574,97.574,1248.0
2019-09-25 12:15:00,107.89,107.9,107.81,107.85,3900.0,97.574,97.583,97.5016,97.5378,3900.0
2019-09-25 12:20:00,107.87,107.89,107.85,107.86,753.0,97.5559,97.574,97.5378,97.5468,753.0
2019-09-25 12:25:00,107.89,107.91,107.89,107.91,929.0,97.574,97.592,97.574,97.592,929.0
2019-09-25 12:30:00,107.94,107.96,107.93,107.94,1987.0,97.6192,97.6373,97.6101,97.6192,1987.0
2019-09-25 12:35:00,107.94,107.96,107.91,107.92,13718.0,97.6192,97.6373,97.592,97.6011,13718.0
2019-09-25 12:40:00,107.88,107.88,107.87,107.88,314.0,97.5649,97.5649,97.5559,97.5649,314.0
2019-09-25 12:45:00,107.91,107.91,107.86,107.87,1863.0,97.592,97.592,97.5468,97.5559,1863.0
2019-09-25 12:50:00,107.87,107.89,107.83,107.89,6935.0,97.5559,97.574,97.5197,97.574,6935.0
2019-09-25 12:55:00,107.88,107.97,107.84,107.91,7334.0,97.5649,97.6463,97.5287,97.592,7334.0
2019-09-25 13:00:00,107.86,107.87,107.83,107.83,900.0,97.5468,97.5559,97.5197,97.5197,900.0
2019-09-25 13:05:00,107.88,107.93,107.88,107.93,4687.0,97.5649,97.6101,97.5649,97.6101,4687.0
2019-09-25 13:10:00,107.93,107.94,107.91,107.94,588.0,97.6101,97.6192,97.592,97.6192,588.0
2019-09-25 13:15:00,107.93,107.94,107.86,107.87,2679.0,97.6101,97.6192,97.5468,97.5559,2679.0
2019-09-25 13:20:00,107.85,107.9,107.85,107.9,2620.0,97.5378,97.583,97.5378,97.583,2620.0
2019-09-25 13:25:00,107.88,107.91,107.88,107.89,1718.0,97.5649,97.592,97.5649,97.574,1718.0
2019-09-25 13:30:00,107.89,107.92,107.87,107.88,4813.0,97.574,97.6011,97.5559,97.5649,4813.0
2019-09-25 13:35:00,107.89,107.92,107.89,107.92,1725.0,97.574,97.6011,97.574,97.6011,1725.0
2019-09-25 13:40:00,107.91,107.93,107.91,107.93,1031.0,97.592,97.6101,97.592,97.6101,1031.0
2019-09-25 13:45:00,107.95,107.98,107.93,107.95,1920.0,97.6282,97.6554,97.6101,97.6282,1920.0
2019-09-25 13:50:00,107.96,108.02,107.96,108.02,3395.0,97.6373,97.6915,97.6373,97.6915,3395.0
2019-09-25 13:55:00,108.04,108.04,108.02,108.03,471.0,97.7096,97.7096,97.6915,97.7006,471.0
2019-09-25 14:00:00,108.02,108.12,108.02,108.11,3381.0,97.6915,97.782,97.6915,97.7729,3381.0
2019-09-25 14:05:00,108.09,108.16,108.09,108.14,3837.0,97.7548,97.8181,97.7548,97.8001,3837.0
2019-09-25 14:10:00,108.16,108.18,108.15,108.17,19150.0,97.8181,97.8362,97.8091,97.8272,19150.0
2019-09-25 14:15:00,108.15,108.19,108.15,108.19,1390.0,97.8091,97.8453,97.8091,97.8453,1390.0
2019-09-25 14:20:00,108.18,108.19,108.16,108.16,1857.0,97.8362,97.8453,97.8181,97.8181,1857.0
2019-09-25 14:25:00,108.15,108.19,108.14,108.17,8768.0,97.8091,97.8453,97.8001,97.8272,8768.0
2019-09-25 14:30:00,108.15,108.17,108.14,108.14,4599.0,97.8091,97.8272,97.8001,97.8001,4599.0
2019-09-25 14:35:00,108.14,108.17,108.13,108.16,1453.0,97.8001,97.8272,97.791,97.8181,1453.0
2019-09-25 14:40:00,108.15,108.22,108.15,108.2,2236.0,97.8091,97.8724,97.8091,97.8543,2236.0
2019-09-25 14:45:00,108.21,108.23,108.2,108.22,1291.0,97.8634,97.8814,97.8543,97.8724,1291.0
2019-09-25 14:50:00,108.24,108.24,108.22,108.23,1445.0,97.8905,97.8905,97.8724,97.8814,1445.0
2019-09-25 14:55:00,108.22,108.25,108.22,108.23,2089.0,97.8724,97.8995,97.8724,97.8814,2089.0
2019-09-25 15:00:00,108.23,108.23,108.21,108.21,946.0,97.8814,97.8814,97.8634,97.8634,946.0
2019-09-25 15:05:00,108.24,108.27,108.22,108.24,5670.0,97.8905,97.9176,97.8724,97.8905,5670.0
2019-09-25 15:10:00,108.26,108.26,108.25,108.26,341.0,97.9086,97.9086,97.8995,97.9086,341.0
2019-09-25 15:15:00,108.24,108.25,108.22,108.24,8253.0,97.8905,97.8995,97.8724,97.8905,8253.0
2019-09-25 15:20:00,108.26,108.27,108.24,108.25,278.0,97.9086,97.9176,97.8905,97.8995,278.0
2019-09-25 15:25:00,108.26,108.27,108.23,108.25,2345.0,97.9086,97.9176,97.8814,97.8995,2345.0
2019-09-25 15:30:00,108.26,108.26,108.23,108.25,1773.0,97.9086,97.9086,97.8814,97.8995,1773.0
2019-09-25 15:35:00,108.26,108.28,108.26,108.26,1571.0,97.9086,97.9267,97.9086,97.9086,1571.0
2019-09-25 15:40:00,108.27,108.3,108.27,108.27,4323.0,97.9176,97.9448,97.9176,97.9176,4323.0
2019-09-25 15:45:00,108.27,108.31,108.26,108.31,4814.0,97.9176,97.9538,97.9086,97.9538,4814.0
2019-09-25 15:50:00,108.31,108.36,108.25,108.26,11834.0,97.9538,97.999,97.8995,97.9086,11834.0
2019-09-25 15:55:00,108.26,108.26,108.19,108.2,16102.0,97.9086,97.9086,97.8453,97.8543,16102.0
2019-09-26 09:30:00,108.24,108.24,107.99,107.99,6744.0,97.8905,97.8905,97.6644,97.6644,6744.0
2019-09-26 09:35:00,108.01,108.03,107.91,107.97,7666.0,97.6825,97.7006,97.592,97.6463,7666.0
2019-09-26 09:40:00,107.88,107.95,107.84,107.95,6277.0,97.5649,97.6282,97.5287,97.6282,6277.0
2019-09-26 09:45:00,107.98,107.98,107.88,107.93,2199.0,97.6554,97.6554,97.5649,97.6101,2199.0
2019-09-26 09:50:00,107.89,107.93,107.86,107.87,17492.0,97.574,97.6101,97.5468,97.5559,17492.0
2019-09-26 09:55:00,107.81,107.87,107.8,107.87,1233.0,97.5016,97.5559,97.4926,97.5559,1233.0
2019-09-26 10:00:00,108.0,108.04,107.92,108.04,7251.0,97.6734,97.7096,97.6011,97.7096,7251.0
2019-09-26 10:05:00,107.99,107.99,107.87,107.87,1996.0,97.6644,97.6644,97.5559,97.5559,1996.0
2019-09-26 10:10:00,107.85,107.87,107.81,107.86,1502.0,97.5378,97.5559,97.5016,97.5468,1502.0
2019-09-26 10:15:00,107.83,107.83,107.71,107.71,12238.0,97.5197,97.5197,97.4112,97.4112,12238.0
2019-09-26 10:20:00,107.72,107.76,107.69,107.75,2883.0,97.4202,97.4564,97.3931,97.4473,2883.0
2019-09-26 10:25:00,107.76,107.83,107.76,107.83,1291.0,97.4564,97.5197,97.4564,97.5197,1291.0
2019-09-26 10:30:00,107.83,107.83,107.77,107.77,340.0,97.5197,97.5197,97.4654,97.4654,340.0
2019-09-26 10:35:00,107.78,107.82,107.75,107.82,2486.0,97.4745,97.5107,97.4473,97.5107,2486.0
2019-09-26 10:40:00,107.78,107.84,107.78,107.84,717.0,97.4745,97.5287,97.4745,97.5287,717.0
2019-09-26 10:45:00,107.83,107.96,107.82,107.94,5064.0,97.5197,97.6373,97.5107,97.6192,5064.0
2019-09-26 10:50:00,107.9,107.91,107.89,107.9,2004.0,97.583,97.592,97.574,97.583,2004.0
2019-09-26 10:55:00,107.91,107.93,107.72,107.82,12033.0,97.592,97.6101,97.4202,97.5107,12033.0
2019-09-26 11:00:00,107.72,107.72,107.56,107.66,3648.0,97.4202,97.4202,97.2755,97.366,3648.0
2019-09-26 11:05:00,107.67,107.72,107.64,107.68,2503.0,97.375,97.4202,97.3479,97.384,2503.0
2019-09-26 11:10:00,107.68,107.73,107.68,107.71,601.0,97.384,97.4293,97.384,97.4112,601.0
2019-09-26 11:15:00,107.67,107.7,107.5,107.54,3542.0,97.375,97.4021,97.2212,97.2574,3542.0
2019-09-26 11:20:00,107.48,107.5,107.44,107.45,3435.0,97.2032,97.2212,97.167,97.176,3435.0
2019-09-26 11:25:00,107.45,107.56,107.43,107.56,3883.0,97.176,97.2755,97.1579,97.2755,3883.0
2019-09-26 11:30:00,107.54,107.54,107.52,107.54,1876.0,97.2574,97.2574,97.2393,97.2574,1876.0
2019-09-26 11:35:00,107.59,107.7,107.59,107.7,1849.0,97.3026,97.4021,97.3026,97.4021,1849.0
2019-09-26 11:40:00,107.65,107.65,107.59,107.61,2029.0,97.3569,97.3569,97.3026,97.3207,2029.0
2019-09-26 11:45:00,107.6,107.61,107.54,107.57,4207.0,97.3117,97.3207,97.2574,97.2846,4207.0
2019-09-26 11:50:00,107.57,107.57,107.5,107.51,7328.0,97.2846,97.2846,97.2212,97.2303,7328.0
2019-09-26 11:55:00,107.53,107.56,107.51,107.56,1316.0,97.2484,97.2755,97.2303,97.2755,1316.0
2019-09-26 12:00:00,107.51,107.57,107.5,107.57,1255.0,97.2303,97.2846,97.2212,97.2846,1255.0
2019-09-26 12:05:00,107.65,107.74,107.65,107.71,884.0,97.3569,97.4383,97.3569,97.4112,884.0
2019-09-26 12:10:00,107.68,107.71,107.68,107.7,606.0,97.384,97.4112,97.384,97.4021,606.0
2019-09-26 12:15:00,107.7,107.75,107.7,107.75,4680.0,97.4021,97.4473,97.4021,97.4473,4680.0
2019-09-26 12:20:00,107.77,107.77,107.72,107.76,6272.0,97.4654,97.4654,97.4202,97.4564,6272.0
2019-09-26 12:25:00,107.73,107.88,107.73,107.84,8542.0,97.4293,97.5649,97.4293,97.5287,8542.0
2019-09-26 12:30:00,107.86,107.87,107.82,107.84,2518.0,97.5468,97.5559,97.5107,97.5287,2518.0
2019-09-26 12:35:00,107.84,107.9,107.84,107.9,384.0,97.5287,97.583,97.5287,97.583,384.0
2019-09-26 12:40:00,107.95,107.96,107.87,107.87,4137.0,97.6282,97.6373,97.5559,97.5559,4137.0
2019-09-26 12:45:00,107.86,107.88,107.86,107.87,835.0,97.5468,97.5649,97.5468,97.5559,835.0
2019-09-26 12:50:00,107.84,107.86,107.78,107.79,4013.0,97.5287,97.5468,97.4745,97.4835,4013.0
2019-09-26 12:55:00,107.8,107.84,107.79,107.82,1005.0,97.4926,97.5287,97.4835,97.5107,1005.0
2019-09-26 13:00:00,107.87,107.87,107.84,107.85,1495.0,97.5559,97.5559,97.5287,97.5378,1495.0
2019-09-26 13:05:00,107.87,107.9,107.86,107.86,1444.0,97.5559,97.583,97.5468,97.5468,1444.0
2019-09-26 13:10:00,107.85,107.85,107.78,107.79,1575.0,97.5378,97.5378,97.4745,97.4835,1575.0
2019-09-26 13:15:00,107.78,107.78,107.74,107.74,1538.0,97.4745,97.4745,97.4383,97.4383,1538.0
2019-09-26 13:20:00,107.73,107.73,107.69,107.7,2311.0,97.4293,97.4293,97.3931,97.4021,2311.0
2019-09-26 13:25:00,107.68,107.7,107.66,107.69,2666.0,97.384,97.4021,97.366,97.3931,2666.0
2019-09-26 13:30:00,107.71,107.75,107.71,107.74,2590.0,97.4112,97.4473,97.4112,97.4383,2590.0
2019-09-26 13:35:00,107.7,107.83,107.7,107.83,2302.0,97.4021,97.5197,97.4021,97.5197,2302.0
2019-09-26 13:40:00,107.8,107.82,107.78,107.81,2027.0,97.4926,97.5107,97.4745,97.5016,2027.0
2019-09-26 13:45:00,107.84,107.85,107.81,107.81,4349.0,97.5287,97.5378,97.5016,97.5016,4349.0
2019-09-26 13:50:00,107.81,107.82,107.77,107.82,3696.0,97.5016,97.5107,97.4654,97.5107,3696.0
2019-09-26 13:55:00,107.87,107.92,107.86,107.92,2255.0,97.5559,97.6011,97.5468,97.6011,2255.0
2019-09-26 14:00:00,107.94,108.03,107.93,107.96,8106.0,97.6192,97.7006,97.6101,97.6373,8106.0
2019-09-26 14:05:00,107.98,108.12,107.96,108.12,4965.0,97.6554,97.782,97.6373,97.782,4965.0
2019-09-26 14:10:00,108.15,108.15,108.04,108.06,1007.0,97.8091,97.8091,97.7096,97.7277,1007.0
2019-09-26 14:15:00,108.08,108.14,108.06,108.09,3287.0,97.7458,97.8001,97.7277,97.7548,3287.0
2019-09-26 14:20:00,108.12,108.14,108.11,108.12,2517.0,97.782,97.8001,97.7729,97.782,2517.0
2019-09-26 14:25:00,108.12,108.13,108.04,108.04,4095.0,97.782,97.791,97.7096,97.7096,4095.0
2019-09-26 14:30:00,108.04,108.08,108.04,108.06,5993.0,97.7096,97.7458,97.7096,97.7277,5993.0
2019-09-26 14:35:00,108.03,108.05,108.03,108.04,3041.0,97.7006,97.7187,97.7006,97.7096,3041.0
2019-09-26 14:40:00,108.06,108.08,108.06,108.06,1323.0,97.7277,97.7458,97.7277,97.7277,1323.0
2019-09-26 14:45:00,108.06,108.1,108.06,108.09,1792.0,97.7277,97.7639,97.7277,97.7548,1792.0
2019-09-26 14:50:00,108.07,108.07,107.99,108.01,5569.0,97.7367,97.7367,97.6644,97.6825,5569.0
2019-09-26 14:55:00,108.03,108.04,107.96,107.96,5917.0,97.7006,97.7096,97.6373,97.6373,5917.0
2019-09-26 15:00:00,108.05,108.06,108.04,108.04,1527.0,97.7187,97.7277,97.7096,97.7096,1527.0
2019-09-26 15:05:00,108.0,108.05,107.97,108.05,3059.0,97.6734,97.7187,97.6463,97.7187,3059.0
2019-09-26 15:10:00,108.04,108.1,108.02,108.06,5858.0,97.7096,97.7639,97.6915,97.7277,5858.0
2019-09-26 15:15:00,108.06,108.07,108.02,108.07,1656.0,97.7277,97.7367,97.6915,97.7367,1656.0
2019-09-26 15:20:00,108.07,108.1,108.04,108.05,9297.0,97.7367,97.7639,97.7096,97.7187,9297.0
2019-09-26 15:25:00,108.06,108.22,108.03,108.14,23359.0,97.7277,97.8724,97.7006,97.8001,23359.0
2019-09-26 15:30:00,108.14,108.23,108.13,108.22,2511.0,97.8001,97.8814,97.791,97.8724,2511.0
2019-09-26 15:35:00,108.21,108.21,108.11,108.11,2552.0,97.8634,97.8634,97.7729,97.7729,2552.0
2019-09-26 15:40:00,108.06,108.07,108.02,108.02,4052.0,97.7277,97.7367,97.6915,97.6915,4052.0
2019-09-26 15:45:00,108.02,108.06,108.02,108.06,4991.0,97.6915,97.7277,97.6915,97.7277,4991.0
2019-09-26 15:50:00,108.05,108.06,107.93,107.97,15295.0,97.7187,97.7277,97.6101,97.6463,15295.0
2019-09-26 15:55:00,107.97,107.97,107.9,107.96,13389.0,97.6463,97.6463,97.583,97.6373,13389.0
2019-09-27 09:30:00,108.23,108.29,108.19,108.22,8491.0,97.8814,97.9357,97.8453,97.8724,8491.0
2019-09-27 09:35:00,108.23,108.28,108.18,108.18,4253.0,97.8814,97.9267,97.8362,97.8362,4253.0
2019-09-27 09:40:00,108.19,108.29,108.16,108.28,3349.0,97.8453,97.9357,97.8181,97.9267,3349.0
2019-09-27 09:45:00,108.3,108.34,108.24,108.29,1335.0,97.9448,97.9809,97.8905,97.9357,1335.0
2019-09-27 09:50:00,108.3,108.31,108.28,108.29,400.0,97.9448,97.9538,97.9267,97.9357,400.0
2019-09-27 09:55:00,108.05,108.05,107.98,108.03,5802.0,97.7187,97.7187,97.6554,97.7006,5802.0
2019-09-27 10:00:00,108.01,108.02,107.9,107.91,3287.0,97.6825,97.6915,97.583,97.592,3287.0
2019-09-27 10:05:00,107.89,107.94,107.87,107.94,2679.0,97.574,97.6192,97.5559,97.6192,2679.0
2019-09-27 10:10:00,107.92,107.99,107.92,107.95,3802.0,97.6011,97.6644,97.6011,97.6282,3802.0
2019-09-27 10:15:00,107.94,107.96,107.9,107.96,2050.0,97.6192,97.6373,97.583,97.6373,2050.0
2019-09-27 10:20:00,108.03,108.03,108.02,108.03,738.0,97.7006,97.7006,97.6915,97.7006,738.0
2019-09-27 10:25:00,108.06,108.07,108.06,108.06,338.0,97.7277,97.7367,97.7277,97.7277,338.0
2019-09-27 10:30:00,108.16,108.16,108.09,108.13,1845.0,97.8181,97.8181,97.7548,97.791,1845.0
2019-09-27 10:35:00,108.12,108.19,108.12,108.16,1667.0,97.782,97.8453,97.782,97.8181,1667.0
2019-09-27 10:40:00,108.23,108.24,108.18,108.21,1918.0,97.8814,97.8905,97.8362,97.8634,1918.0
2019-09-27 10:45:00,108.24,108.31,108.22,108.3,2080.0,97.8905,97.9538,97.8724,97.9448,2080.0
2019-09-27 10:50:00,108.29,108.31,108.28,108.29,2977.0,97.9357,97.9538,97.9267,97.9357,2977.0
2019-09-27 10:55:00,108.28,108.37,108.27,108.37,2560.0,97.9267,98.0081,97.9176,98.0081,2560.0
2019-09-27 11:00:00,108.36,108.4,108.34,108.35,2792.0,97.999,98.0352,97.9809,97.99,2792.0
2019-09-27 11:05:00,108.34,108.36,108.29,108.33,4695.0,97.9809,97.999,97.9357,97.9719,4695.0
2019-09-27 11:10:00,108.32,108.32,108.28,108.32,5610.0,97.9628,97.9628,97.9267,97.9628,5610.0
2019-09-27 11:15:00,108.32,108.32,108.25,108.26,2932.0,97.9628,97.9628,97.8995,97.9086,2932.0
2019-09-27 11:20:00,108.26,108.29,108.25,108.29,270.0,97.9086,97.9357,97.8995,97.9357,270.0
2019-09-27 11:25:00,108.31,108.32,108.3,108.3,14725.0,97.9538,97.9628,97.9448,97.9448,14725.0
2019-09-27 11:30:00,108.28,108.35,108.27,108.33,21366.0,97.9267,97.99,97.9176,97.9719,21366.0
2019-09-27 11:35:00,108.34,108.34,107.52,107.57,8725.0,97.9809,97.9809,97.2393,97.2846,8725.0
2019-09-27 11:40:00,107.75,107.93,107.73,107.76,3425.0,97.4473,97.6101,97.4293,97.4564,3425.0
2019-09-27 11:45:00,107.7,107.88,107.7,107.88,3410.0,97.4021,97.5649,97.4021,97.5649,3410.0
2019-09-27 11:50:00,107.83,107.84,107.77,107.81,1331.0,97.5197,97.5287,97.4654,97.5016,1331.0
2019-09-27 11:55:00,107.95,108.14,107.95,107.98,1370.0,97.6282,97.8001,97.6282,97.6554,1370.0
2019-09-27 12:00:00,107.98,107.98,107.82,107.82,5573.0,97.6554,97.6554,97.5107,97.5107,5573.0
2019-09-27 12:05:00,107.85,107.86,107.8,107.86,645.0,97.5378,97.5468,97.4926,97.5468,645.0
2019-09-27 12:10:00,107.87,107.92,107.84,107.91,5701.0,97.5559,97.6011,97.5287,97.592,5701.0
2019-09-27 12:15:00,107.9,107.91,107.72,107.72,2918.0,97.583,97.592,97.4202,97.4202,2918.0
2019-09-27 12:20:00,107.74,107.76,107.73,107.74,2917.0,97.4383,97.4564,97.4293,97.4383,2917.0
2019-09-27 12:25:00,107.74,107.77,107.71,107.74,2464.0,97.4383,97.4654,97.4112,97.4383,2464.0
2019-09-27 12:30:00,107.7,107.7,107.69,107.7,200.0,97.4021,97.4021,97.3931,97.4021,200.0
2019-09-27 12:35:00,107.71,107.74,107.71,107.73,700.0,97.4112,97.4383,97.4112,97.4293,700.0
2019-09-27 12:40:00,107.72,107.75,107.72,107.75,200.0,97.4202,97.4473,97.4202,97.4473,200.0
2019-09-27 12:45:00,107.63,107.63,107.47,107.47,1879.0,97.3388,97.3388,97.1941,97.1941,1879.0
2019-09-27 12:50:00,107.48,107.57,107.48,107.52,727.0,97.2032,97.2846,97.2032,97.2393,727.0
2019-09-27 12:55:00,107.51,107.52,107.41,107.41,1322.0,97.2303,97.2393,97.1399,97.1399,1322.0
2019-09-27 13:00:00,107.31,107.39,107.25,107.37,8974.0,97.0494,97.1218,96.9952,97.1037,8974.0
2019-09-27 13:05:00,107.41,107.55,107.4,107.55,965.0,97.1399,97.2665,97.1308,97.2665,965.0
2019-09-27 13:10:00,107.53,107.54,107.5,107.5,575.0,97.2484,97.2574,97.2212,97.2212,575.0
2019-09-27 13:15:00,107.49,107.49,107.42,107.43,7092.0,97.2122,97.2122,97.1489,97.1579,7092.0
2019-09-27 13:20:00,107.46,107.46,107.37,107.38,1083.0,97.1851,97.1851,97.1037,97.1127,1083.0
2019-09-27 13:25:00,107.38,107.43,107.38,107.43,931.0,97.1127,97.1579,97.1127,97.1579,931.0
2019-09-27 13:30:00,107.44,107.45,107.39,107.41,390.0,97.167,97.176,97.1218,97.1399,390.0
2019-09-27 13:35:00,107.43,107.44,107.42,107.44,366.0,97.1579,97.167,97.1489,97.167,366.0
2019-09-27 13:40:00,107.43,107.52,107.43,107.47,1909.0,97.1579,97.2393,97.1579,97.1941,1909.0
2019-09-27 13:45:00,107.47,107.47,107.47,107.47,0.0,97.1941,97.1941,97.1941,97.1941,0.0
2019-09-27 13:50:00,107.32,107.34,107.26,107.34,5107.0,97.0585,97.0765,97.0042,97.0765,5107.0
2019-09-27 13:55:00,107.45,107.49,107.44,107.48,1332.0,97.176,97.2122,97.167,97.2032,1332.0
2019-09-27 14:00:00,107.46,107.46,107.37,107.4,3586.0,97.1851,97.1851,97.1037,97.1308,3586.0
2019-09-27 14:05:00,107.38,107.4,107.32,107.32,1661.0,97.1127,97.1308,97.0585,97.0585,1661.0
2019-09-27 14:10:00,107.31,107.32,107.28,107.28,2014.0,97.0494,97.0585,97.0223,97.0223,2014.0
2019-09-27 14:15:00,107.33,107.33,107.32,107.33,200.0,97.0675,97.0675,97.0585,97.0675,200.0
2019-09-27 14:20:00,107.34,107.36,107.3,107.3,4500.0,97.0765,97.0946,97.0404,97.0404,4500.0
2019-09-27 14:25:00,107.28,107.32,107.22,107.31,3691.0,97.0223,97.0585,96.968,97.0494,3691.0
2019-09-27 14:30:00,107.27,107.28,107.21,107.22,6370.0,97.0132,97.0223,96.959,96.968,6370.0
2019-09-27 14:35:00,107.2,107.26,107.16,107.16,15898.0,96.9499,97.0042,96.9138,96.9138,15898.0
2019-09-27 14:40:00,107.2,107.21,107.18,107.19,1645.0,96.9499,96.959,96.9318,96.9409,1645.0
2019-09-27 14:45:00,107.13,107.17,107.09,107.09,2031.0,96.8866,96.9228,96.8505,96.8505,2031.0
2019-09-27 14:50:00,107.04,107.04,106.98,107.01,3099.0,96.8052,96.8052,96.751,96.7781,3099.0
2019-09-27 14:55:00,107.02,107.08,107.02,107.05,3418.0,96.7871,96.8414,96.7871,96.8143,3418.0
2019-09-27 15:00:00,107.07,107.14,107.07,107.1,2026.0,96.8324,96.8957,96.8324,96.8595,2026.0
2019-09-27 15:05:00,107.11,107.12,107.0,107.04,1486.0,96.8685,96.8776,96.7691,96.8052,1486.0
2019-09-27 15:10:00,107.08,107.09,107.06,107.06,2527.0,96.8414,96.8505,96.8233,96.8233,2527.0
2019-09-27 15:15:00,107.05,107.25,107.05,107.24,2245.0,96.8143,96.9952,96.8143,96.9861,2245.0
2019-09-27 15:20:00,107.23,107.31,107.22,107.3,2139.0,96.9771,97.0494,96.968,97.0404,2139.0
2019-09-27 15:25:00,107.3,107.3,107.15,107.18,5441.0,97.0404,97.0404,96.9047,96.9318,5441.0
2019-09-27 15:30:00,107.17,107.32,107.16,107.32,1878.0,96.9228,97.0585,96.9138,97.0585,1878.0
2019-09-27 15:35:00,107.32,107.35,107.26,107.33,7011.0,97.0585,97.0856,97.0042,97.0675,7011.0
2019-09-27 15:40:00,107.37,107.39,107.32,107.37,2360.0,97.1037,97.1218,97.0585,97.1037,2360.0
2019-09-27 15:45:00,107.37,107.4,107.36,107.4,3992.0,97.1037,97.1308,97.0946,97.1308,3992.0
2019-09-27 15:50:00,107.4,107.56,107.39,107.47,35666.0,97.1308,97.2755,97.1218,97.1941,35666.0
2019-09-27 15:55:00,107.47,107.57,107.37,107.57,9522.0,97.1941,97.2846,97.1037,97.2846,9522.0
2019-09-30 09:30:00,107.75,107.89,107.75,107.89,16871.0,97.4473,97.574,97.4473,97.574,16871.0
2019-09-30 09:35:00,107.83,107.97,107.81,107.89,5395.0,97.5197,97.6463,97.5016,97.574,5395.0
2019-09-30 09:40:00,107.9,107.95,107.88,107.9,4200.0,97.583,97.6282,97.5649,97.583,4200.0
2019-09-30 09:45:00,107.86,107.96,107.8,107.94,1705.0,97.5468,97.6373,97.4926,97.6192,1705.0
2019-09-30 09:50:00,107.93,107.98,107.88,107.88,3209.0,97.6101,97.6554,97.5649,97.5649,3209.0
2019-09-30 09:55:00,107.89,107.94,107.82,107.91,4098.0,97.574,97.6192,97.5107,97.592,4098.0
2019-09-30 10:00:00,107.9,107.9,107.82,107.83,6990.0,97.583,97.583,97.5107,97.5197,6990.0
2019-09-30 10:05:00,107.87,107.87,107.83,107.87,3124.0,97.5559,97.5559,97.5197,97.5559,3124.0
2019-09-30 10:10:00,107.87,107.97,107.87,107.97,3574.0,97.5559,97.6463,97.5559,97.6463,3574.0
2019-09-30 10:15:00,108.0,108.01,107.95,107.97,3089.0,97.6734,97.6825,97.6282,97.6463,3089.0
2019-09-30 10:20:00,107.92,107.92,107.85,107.86,6180.0,97.6011,97.6011,97.5378,97.5468,6180.0
2019-09-30 10:25:00,107.86,107.91,107.82,107.83,9447.0,97.5468,97.592,97.5107,97.5197,9447.0
2019-09-30 10:30:00,107.9,107.9,107.84,107.84,554.0,97.583,97.583,97.5287,97.5287,554.0
2019-09-30 10:35:00,107.87,107.92,107.87,107.92,4576.0,97.5559,97.6011,97.5559,97.6011,4576.0
2019-09-30 10:40:00,107.93,107.94,107.89,107.89,400.0,97.6101,97.6192,97.574,97.574,400.0
2019-09-30 10:45:00,107.87,107.91,107.87,107.9,2114.0,97.5559,97.592,97.5559,97.583,2114.0
2019-09-30 10:50:00,107.9,107.98,107.89,107.97,2089.0,97.583,97.6554,97.574,97.6463,2089.0
2019-09-30 10:55:00,108.0,108.01,107.96,107.98,13746.0,97.6734,97.6825,97.6373,97.6554,13746.0
2019-09-30 11:00:00,107.98,108.02,107.91,107.91,3431.0,97.6554,97.6915,97.592,97.592,3431.0
2019-09-30 11:05:00,107.9,107.92,107.9,107.92,2262.0,97.583,97.6011,97.583,97.6011,2262.0
2019-09-30 11:10:00,107.98,107.98,107.94,107.95,821.0,97.6554,97.6554,97.6192,97.6282,821.0
2019-09-30 11:15:00,107.96,107.97,107.91,107.91,4730.0,97.6373,97.6463,97.592,97.592,4730.0
2019-09-30 11:20:00,107.97,107.97,107.94,107.95,3431.0,97.6463,97.6463,97.6192,97.6282,3431.0
2019-09-30 11:25:00,107.98,108.08,107.98,108.08,13048.0,97.6554,97.7458,97.6554,97.7458,13048.0
2019-09-30 11:30:00,108.06,108.08,108.06,108.07,500.0,97.7277,97.7458,97.7277,97.7367,500.0
2019-09-30 11:35:00,108.06,108.06,108.04,108.04,425.0,97.7277,97.7277,97.7096,97.7096,425.0
2019-09-30 11:40:00,108.04,108.14,108.04,108.14,300.0,97.7096,97.8001,97.7096,97.8001,300.0
2019-09-30 11:45:00,108.09,108.11,108.05,108.06,5004.0,97.7548,97.7729,97.7187,97.7277,5004.0
2019-09-30 11:50:00,108.06,108.06,108.05,108.05,1037.0,97.7277,97.7277,97.7187,97.7187,1037.0
2019-09-30 11:55:00,108.05,108.08,108.05,108.08,28290.0,97.7187,97.7458,97.7187,97.7458,28290.0
2019-09-30 12:00:00,108.11,108.14,108.11,108.14,500.0,97.7729,97.8001,97.7729,97.8001,500.0
2019-09-30 12:05:00,108.15,108.15,108.14,108.15,250.0,97.8091,97.8091,97.8001,97.8091,250.0
2019-09-30 12:10:00,108.14,108.19,108.14,108.15,3324.0,97.8001,97.8453,97.8001,97.8091,3324.0
2019-09-30 12:15:00,108.16,108.18,108.15,108.18,1299.0,97.8181,97.8362,97.8091,97.8362,1299.0
2019-09-30 12:20:00,108.2,108.22,108.2,108.22,2266.0,97.8543,97.8724,97.8543,97.8724,2266.0
2019-09-30 12:25:00,108.25,108.25,108.23,108.25,862.0,97.8995,97.8995,97.8814,97.8995,862.0
2019-09-30 12:30:00,108.24,108.26,108.21,108.21,799.0,97.8905,97.9086,97.8634,97.8634,799.0
2019-09-30 12:35:00,108.21,108.23,108.21,108.23,427.0,97.8634,97.8814,97.8634,97.8814,427.0
2019-09-30 12:40:00,108.23,108.24,108.23,108.24,275.0,97.8814,97.8905,97.8814,97.8905,275.0
2019-09-30 12:45:00,108.23,108.23,108.21,108.22,372.0,97.8814,97.8814,97.8634,97.8724,372.0
2019-09-30 12:50:00,108.22,108.22,108.21,108.21,700.0,97.8724,97.8724,97.8634,97.8634,700.0
2019-09-30 12:55:00,108.23,108.26,108.22,108.22,703.0,97.8814,97.9086,97.8724,97.8724,703.0
2019-09-30 13:00:00,108.25,108.25,108.23,108.24,1658.0,97.8995,97.8995,97.8814,97.8905,1658.0
2019-09-30 13:05:00,108.25,108.26,108.23,108.24,973.0,97.8995,97.9086,97.8814,97.8905,973.0
2019-09-30 13:10:00,108.26,108.27,108.24,108.24,1128.0,97.9086,97.9176,97.8905,97.8905,1128.0
2019-09-30 13:15:00,108.25,108.26,108.24,108.24,842.0,97.8995,97.9086,97.8905,97.8905,842.0
2019-09-30 13:20:00,108.25,108.26,108.21,108.22,1627.0,97.8995,97.9086,97.8634,97.8724,1627.0
2019-09-30 13:25:00,108.21,108.21,108.18,108.18,2845.0,97.8634,97.8634,97.8362,97.8362,2845.0
2019-09-30 13:30:00,108.2,108.23,108.18,108.22,4845.0,97.8543,97.8814,97.8362,97.8724,4845.0
2019-09-30 13:35:00,108.22,108.23,108.2,108.23,4512.0,97.8724,97.8814,97.8543,97.8814,4512.0
2019-09-30 13:40:00,108.23,108.25,108.23,108.25,1584.0,97.8814,97.8995,97.8814,97.8995,1584.0
2019-09-30 13:45:00,108.24,108.29,108.24,108.29,6974.0,97.8905,97.9357,97.8905,97.9357,6974.0
2019-09-30 13:50:00,108.3,108.3,108.25,108.25,2932.0,97.9448,97.9448,97.8995,97.8995,2932.0
2019-09-30 13:55:00,108.22,108.22,108.21,108.22,1411.0,97.8724,97.8724,97.8634,97.8724,1411.0
2019-09-30 14:00:00,108.21,108.22,108.18,108.2,4441.0,97.8634,97.8724,97.8362,97.8543,4441.0
2019-09-30 14:05:00,108.19,108.22,108.19,108.22,2611.0,97.8453,97.8724,97.8453,97.8724,2611.0
2019-09-30 14:10:00,108.23,108.23,108.17,108.22,1466.0,97.8814,97.8814,97.8272,97.8724,1466.0
2019-09-30 14:15:00,108.23,108.24,108.21,108.22,2354.0,97.8814,97.8905,97.8634,97.8724,2354.0
2019-09-30 14:20:00,108.23,108.24,108.22,108.22,18849.0,97.8814,97.8905,97.8724,97.8724,18849.0
2019-09-30 14:25:00,108.21,108.22,108.19,108.21,3753.0,97.8634,97.8724,97.8453,97.8634,3753.0
2019-09-30 14:30:00,108.2,108.23,108.2,108.22,1730.0,97.8543,97.8814,97.8543,97.8724,1730.0
2019-09-30 14:35:00,108.23,108.23,108.18,108.19,10732.0,97.8814,97.8814,97.8362,97.8453,10732.0
2019-09-30 14:40:00,108.19,108.25,108.19,108.25,641.0,97.8453,97.8995,97.8453,97.8995,641.0
2019-09-30 14:45:00,108.24,108.26,108.23,108.23,5124.0,97.8905,97.9086,97.8814,97.8814,5124.0
2019-09-30 14:50:00,108.23,108.26,108.23,108.24,3507.0,97.8814,97.9086,97.8814,97.8905,3507.0
2019-09-30 14:55:00,108.25,108.25,108.19,108.19,3598.0,97.8995,97.8995,97.8453,97.8453,3598.0
2019-09-30 15:00:00,108.2,108.2,108.14,108.14,1210.0,97.8543,97.8543,97.8001,97.8001,1210.0
2019-09-30 15:05:00,108.17,108.19,108.16,108.16,6323.0,97.8272,97.8453,97.8181,97.8181,6323.0
2019-09-30 15:10:00,108.16,108.21,108.15,108.2,589313.0,97.8181,97.8634,97.8091,97.8543,589313.0
2019-09-30 15:15:00,108.19,108.24,108.19,108.23,3383.0,97.8453,97.8905,97.8453,97.8814,3383.0
2019-09-30 15:20:00,108.22,108.24,108.22,108.23,4158.0,97.8724,97.8905,97.8724,97.8814,4158.0
2019-09-30 15:25:00,108.23,108.25,108.17,108.17,4195.0,97.8814,97.8995,97.8272,97.8272,4195.0
2019-09-30 15:30:00,108.19,108.19,108.11,108.12,5744.0,97.8453,97.8453,97.7729,97.782,5744.0
2019-09-30 15:35:00,108.12,108.18,108.1,108.17,11515.0,97.782,97.8362,97.7639,97.8272,11515.0
2019-09-30 15:40:00,108.15,108.18,108.13,108.18,2879.0,97.8091,97.8362,97.791,97.8362,2879.0
2019-09-30 15:45:00,108.2,108.24,108.05,108.12,29263.0,97.8543,97.8905,97.7187,97.782,29263.0
2019-09-30 15:50:00,108.13,108.21,108.09,108.09,21039.0,97.791,97.8634,97.7548,97.7548,21039.0
2019-09-30 15:55:00,108.1,108.15,108.05,108.06,65972.0,97.7639,97.8091,97.7187,97.7277,65972.0
2019-10-01 09:30:00,108.26,108.45,108.26,108.41,12148.0,97.9086,98.0804,97.9086,98.0442,12148.0
2019-10-01 09:35:00,108.41,108.45,108.37,108.38,5595.0,98.0442,98.0804,98.0081,98.0171,5595.0
2019-10-01 09:40:00,108.36,108.47,108.36,108.43,3511.0,97.999,98.0985,97.999,98.0623,3511.0
2019-10-01 09:45:00,108.46,108.56,108.45,108.56,5861.0,98.0895,98.1799,98.0804,98.1799,5861.0
2019-10-01 09:50:00,108.53,108.53,108.45,108.47,7256.0,98.1528,98.1528,98.0804,98.0985,7256.0
2019-10-01 09:55:00,108.51,108.56,108.45,108.47,24525.0,98.1347,98.1799,98.0804,98.0985,24525.0
2019-10-01 10:00:00,108.42,108.42,107.97,107.97,19044.0,98.0533,98.0533,97.6463,97.6463,19044.0
2019-10-01 10:05:00,107.94,107.94,107.67,107.68,9216.0,97.6192,97.6192,97.375,97.384,9216.0
2019-10-01 10:10:00,107.66,107.73,107.51,107.53,15014.0,97.366,97.4293,97.2303,97.2484,15014.0
2019-10-01 10:15:00,107.61,107.67,107.57,107.67,8081.0,97.3207,97.375,97.2846,97.375,8081.0
2019-10-01 10:20:00,107.57,107.58,107.5,107.55,12473.0,97.2846,97.2936,97.2212,97.2665,12473.0
2019-10-01 10:25:00,107.57,107.66,107.51,107.66,13259.0,97.2846,97.366,97.2303,97.366,13259.0
2019-10-01 10:30:00,107.7,107.74,107.64,107.72,60560.0,97.4021,97.4383,97.3479,97.4202,60560.0
2019-10-01 10:35:00,107.73,107.73,107.67,107.68,2698.0,97.4293,97.4293,97.375,97.384,2698.0
2019-10-01 10:40:00,107.72,107.72,107.53,107.57,3578.0,97.4202,97.4202,97.2484,97.2846,3578.0
2019-10-01 10:45:00,107.59,107.65,107.51,107.51,3094.0,97.3026,97.3569,97.2303,97.2303,3094.0
2019-10-01 10:50:00,107.53,107.55,107.53,107.55,771.0,97.2484,97.2665,97.2484,97.2665,771.0
2019-10-01 10:55:00,107.54,107.54,107.45,107.47,4409.0,97.2574,97.2574,97.176,97.1941,4409.0
2019-10-01 11:00:00,107.32,107.34,107.22,107.26,22742.0,97.0585,97.0765,96.968,97.0042,22742.0
2019-10-01 11:05:00,107.26,107.35,107.23,107.34,6671.0,97.0042,97.0856,96.9771,97.0765,6671.0
2019-10-01 11:10:00,107.33,107.33,107.26,107.27,14656.0,97.0675,97.0675,97.0042,97.0132,14656.0
2019-10-01 11:15:00,107.25,107.3,107.2,107.28,3200.0,96.9952,97.0404,96.9499,97.0223,3200.0
2019-10-01 11:20:00,107.28,107.39,107.28,107.38,2453.0,97.0223,97.1218,97.0223,97.1127,2453.0
2019-10-01 11:25:00,107.38,107.42,107.32,107.4,16941.0,97.1127,97.1489,97.0585,97.1308,16941.0
2019-10-01 11:30:00,107.42,107.43,107.39,107.43,2254.0,97.1489,97.1579,97.1218,97.1579,2254.0
2019-10-01 11:35:00,107.37,107.42,107.31,107.33,756.0,97.1037,97.1489,97.0494,97.0675,756.0
2019-10-01 11:40:00,107.35,107.35,107.14,107.25,6858.0,97.0856,97.0856,96.8957,96.9952,6858.0
2019-10-01 11:45:00,107.23,107.23,107.1,107.1,44733.0,96.9771,96.9771,96.8595,96.8595,44733.0
2019-10-01 11:50:00,107.17,107.18,107.1,107.12,4453.0,96.9228,96.9318,96.8595,96.8776,4453.0
2019-10-01 11:55:00,107.09,107.13,107.06,107.09,1543.0,96.8505,96.8866,96.8233,96.8505,1543.0
2019-10-01 12:00:00,107.11,107.12,106.99,107.02,5690.0,96.8685,96.8776,96.76,96.7871,5690.0
2019-10-01 12:05:00,106.97,106.97,106.91,106.94,3026.0,96.7419,96.7419,96.6877,96.7148,3026.0
2019-10-01 12:10:00,106.9,106.9,106.8,106.82,6394.0,96.6786,96.6786,96.5882,96.6063,6394.0
2019-10-01 12:15:00,106.81,106.88,106.81,106.87,901.0,96.5972,96.6605,96.5972,96.6515,901.0
2019-10-01 12:20:00,106.91,106.93,106.8,106.8,3893.0,96.6877,96.7058,96.5882,96.5882,3893.0
2019-10-01 12:25:00,106.87,106.93,106.84,106.84,8178.0,96.6515,96.7058,96.6244,96.6244,8178.0
2019-10-01 12:30:00,106.83,106.87,106.83,106.85,951.0,96.6153,96.6515,96.6153,96.6334,951.0
2019-10-01 12:35:00,106.85,106.92,106.84,106.85,7983.0,96.6334,96.6967,96.6244,96.6334,7983.0
2019-10-01 12:40:00,106.84,106.99,106.84,106.96,2039.0,96.6244,96.76,96.6244,96.7329,2039.0
2019-10-01 12:45:00,106.97,107.0,106.92,106.95,31170.0,96.7419,96.7691,96.6967,96.7238,31170.0
2019-10-01 12:50:00,106.95,106.96,106.86,106.87,2615.0,96.7238,96.7329,96.6424,96.6515,2615.0
2019-10-01 12:55:00,106.86,106.86,106.79,106.79,3939.0,96.6424,96.6424,96.5791,96.5791,3939.0
2019-10-01 13:00:00,106.77,106.79,106.72,106.76,4758.0,96.561,96.5791,96.5158,96.552,4758.0
2019-10-01 13:05:00,106.76,106.76,106.63,106.69,8227.0,96.552,96.552,96.4344,96.4887,8227.0
2019-10-01 13:10:00,106.61,106.62,106.56,106.57,7283.0,96.4163,96.4254,96.3711,96.3802,7283.0
2019-10-01 13:15:00,106.57,106.58,106.52,106.52,3288.0,96.3802,96.3892,96.335,96.335,3288.0
2019-10-01 13:20:00,106.54,106.54,106.47,106.47,1424.0,96.353,96.353,96.2897,96.2897,1424.0
2019-10-01 13:25:00,106.51,106.54,106.47,106.47,1365.0,96.3259,96.353,96.2897,96.2897,1365.0
2019-10-01 13:30:00,106.47,106.5,106.36,106.37,2662.0,96.2897,96.3169,96.1903,96.1993,2662.0
2019-10-01 13:35:00,106.41,106.41,106.37,106.37,1557.0,96.2355,96.2355,96.1993,96.1993,1557.0
2019-10-01 13:40:00,106.39,106.45,106.39,106.45,2646.0,96.2174,96.2716,96.2174,96.2716,2646.0
2019-10-01 13:45:00,106.42,106.49,106.4,106.48,7428.0,96.2445,96.3078,96.2264,96.2988,7428.0
2019-10-01 13:50:00,106.49,106.49,106.44,106.44,1577.0,96.3078,96.3078,96.2626,96.2626,1577.0
2019-10-01 13:55:00,106.42,106.43,106.36,106.36,5322.0,96.2445,96.2536,96.1903,96.1903,5322.0
2019-10-01 14:00:00,106.39,106.47,106.32,106.43,3114.0,96.2174,96.2897,96.1541,96.2536,3114.0
2019-10-01 14:05:00,106.42,106.42,106.26,106.27,4752.0,96.2445,96.2445,96.0998,96.1089,4752.0
2019-10-01 14:10:00,106.28,106.42,106.28,106.41,1637.0,96.1179,96.2445,96.1179,96.2355,1637.0
2019-10-01 14:15:00,106.43,106.43,106.38,106.41,1188.0,96.2536,96.2536,96.2083,96.2355,1188.0
2019-10-01 14:20:00,106.42,106.46,106.42,106.46,666.0,96.2445,96.2807,96.2445,96.2807,666.0
2019-10-01 14:25:00,106.47,106.47,106.41,106.46,1590.0,96.2897,96.2897,96.2355,96.2807,1590.0
2019-10-01 14:30:00,106.47,106.65,106.47,106.65,3400.0,96.2897,96.4525,96.2897,96.4525,3400.0
2019-10-01 14:35:00,106.63,106.63,106.54,106.55,1949.0,96.4344,96.4344,96.353,96.3621,1949.0
2019-10-01 14:40:00,106.61,106.66,106.6,106.63,1146.0,96.4163,96.4616,96.4073,96.4344,1146.0
2019-10-01 14:45:00,106.64,106.71,106.63,106.71,2543.0,96.4435,96.5068,96.4344,96.5068,2543.0
2019-10-01 14:50:00,106.65,106.67,106.63,106.63,2965.0,96.4525,96.4706,96.4344,96.4344,2965.0
2019-10-01 14:55:00,106.65,106.65,106.6,106.6,1178.0,96.4525,96.4525,96.4073,96.4073,1178.0
2019-10-01 15:00:00,106.63,106.64,106.56,106.59,32085.0,96.4344,96.4435,96.3711,96.3983,32085.0
2019-10-01 15:05:00,106.6,106.74,106.56,106.69,1993.0,96.4073,96.5339,96.3711,96.4887,1993.0
2019-10-01 15:10:00,106.67,106.67,106.48,106.49,19789.0,96.4706,96.4706,96.2988,96.3078,19789.0
2019-10-01 15:15:00,106.5,106.56,106.45,106.54,183155.0,96.3169,96.3711,96.2716,96.353,183155.0
2019-10-01 15:20:00,106.54,106.6,106.51,106.57,5769.0,96.353,96.4073,96.3259,96.3802,5769.0
2019-10-01 15:25:00,106.59,106.67,106.59,106.66,3404.0,96.3983,96.4706,96.3983,96.4616,3404.0
2019-10-01 15:30:00,106.65,106.65,106.53,106.59,8485.0,96.4525,96.4525,96.344,96.3983,8485.0
2019-10-01 15:35:00,106.59,106.59,106.45,106.47,4195.0,96.3983,96.3983,96.2716,96.2897,4195.0
2019-10-01 15:40:00,106.44,106.5,106.4,106.48,5611.0,96.2626,96.3169,96.2264,96.2988,5611.0
2019-10-01 15:45:00,106.51,106.53,106.38,106.41,13426.0,96.3259,96.344,96.2083,96.2355,13426.0
2019-10-01 15:50:00,106.4,106.5,106.38,106.5,20705.0,96.2264,96.3169,96.2083,96.3169,20705.0
2019-10-01 15:55:00,106.47,106.53,106.37,106.39,21940.0,96.2897,96.344,96.1993,96.2174,21940.0
2019-10-02 09:30:00,105.77,105.86,105.3,105.32,26878.0,95.6567,95.7381,95.2316,95.2497,26878.0
2019-10-02 09:35:00,105.25,105.31,105.05,105.08,42582.0,95.1864,95.2406,95.0055,95.0326,42582.0
2019-10-02 09:40:00,105.12,105.12,105.04,105.05,4167.0,95.0688,95.0688,94.9965,95.0055,4167.0
2019-10-02 09:45:00,105.04,105.1,105.0,105.0,2277.0,94.9965,95.0507,94.9603,94.9603,2277.0
2019-10-02 09:50:00,104.96,104.96,104.85,104.9,2768.0,94.9241,94.9241,94.8246,94.8699,2768.0
2019-10-02 09:55:00,104.86,104.97,104.86,104.97,9546.0,94.8337,94.9332,94.8337,94.9332,9546.0
2019-10-02 10:00:00,104.89,104.9,104.79,104.87,14115.0,94.8608,94.8699,94.7704,94.8427,14115.0
2019-10-02 10:05:00,104.94,105.1,104.93,105.1,3767.0,94.906,95.0507,94.897,95.0507,3767.0
2019-10-02 10:10:00,105.04,105.2,105.04,105.13,3697.0,94.9965,95.1412,94.9965,95.0779,3697.0
2019-10-02 10:15:00,105.12,105.23,105.12,105.22,3107.0,95.0688,95.1683,95.0688,95.1593,3107.0
2019-10-02 10:20:00,105.2,105.26,105.07,105.1,12821.0,95.1412,95.1954,95.0236,95.0507,12821.0
2019-10-02 10:25:00,105.06,105.07,104.99,105.01,8205.0,95.0146,95.0236,94.9512,94.9693,8205.0
2019-10-02 10:30:00,104.9,104.9,104.68,104.7,13846.0,94.8699,94.8699,94.6709,94.689,13846.0
2019-10-02 10:35:00,104.72,104.78,104.63,104.66,5740.0,94.7071,94.7613,94.6257,94.6528,5740.0
2019-10-02 10:40:00,104.64,104.71,104.55,104.69,4868.0,94.6347,94.698,94.5533,94.6799,4868.0
2019-10-02 10:45:00,104.66,104.66,104.57,104.58,2476.0,94.6528,94.6528,94.5714,94.5804,2476.0
2019-10-02 10:50:00,104.63,104.74,104.55,104.74,7935.0,94.6257,94.7252,94.5533,94.7252,7935.0
2019-10-02 10:55:00,104.72,104.8,104.69,104.71,7268.0,94.7071,94.7794,94.6799,94.698,7268.0
2019-10-02 11:00:00,104.67,104.86,104.67,104.83,1829.0,94.6618,94.8337,94.6618,94.8065,1829.0
2019-10-02 11:05:00,104.85,104.85,104.8,104.81,4096.0,94.8246,94.8246,94.7794,94.7885,4096.0
2019-10-02 11:10:00,104.77,104.78,104.67,104.67,4782.0,94.7523,94.7613,94.6618,94.6618,4782.0
2019-10-02 11:15:00,104.63,104.7,104.58,104.58,2225.0,94.6257,94.689,94.5804,94.5804,2225.0
2019-10-02 11:20:00,104.75,104.75,104.6,104.7,2819.0,94.7342,94.7342,94.5985,94.689,2819.0
2019-10-02 11:25:00,104.66,104.66,104.56,104.57,2253.0,94.6528,94.6528,94.5624,94.5714,2253.0
2019-10-02 11:30:00,104.56,104.6,104.35,104.35,12846.0,94.5624,94.5985,94.3724,94.3724,12846.0
2019-10-02 11:35:00,104.34,104.42,104.25,104.42,9213.0,94.3634,94.4357,94.282,94.4357,9213.0
2019-10-02 11:40:00,104.4,104.46,104.3,104.42,40686.0,94.4177,94.4719,94.3272,94.4357,40686.0
2019-10-02 11:45:00,104.41,104.46,104.36,104.38,3536.0,94.4267,94.4719,94.3815,94.3996,3536.0
2019-10-02 11:50:00,104.44,104.51,104.41,104.49,7299.0,94.4538,94.5171,94.4267,94.4991,7299.0
2019-10-02 11:55:00,104.48,104.53,104.44,104.52,853.0,94.49,94.5352,94.4538,94.5262,853.0
2019-10-02 12:00:00,104.44,104.46,104.4,104.46,1805.0,94.4538,94.4719,94.4177,94.4719,1805.0
2019-10-02 12:05:00,104.46,104.46,104.45,104.45,1257.0,94.4719,94.4719,94.4629,94.4629,1257.0
2019-10-02 12:10:00,104.43,104.44,104.25,104.25,4605.0,94.4448,94.4538,94.282,94.282,4605.0
2019-10-02 12:15:00,104.26,104.28,104.17,104.22,5336.0,94.291,94.3091,94.2097,94.2549,5336.0
2019-10-02 12:20:00,104.19,104.2,104.19,104.2,1310.0,94.2277,94.2368,94.2277,94.2368,1310.0
2019-10-02 12:25:00,104.21,104.28,104.21,104.28,3503.0,94.2458,94.3091,94.2458,94.3091,3503.0
2019-10-02 12:30:00,104.28,104.28,104.25,104.25,433.0,94.3091,94.3091,94.282,94.282,433.0
2019-10-02 12:35:00,104.23,104.23,104.1,104.12,6889.0,94.2639,94.2639,94.1463,94.1644,6889.0
2019-10-02 12:40:00,104.13,104.14,104.07,104.08,2109.0,94.1735,94.1825,94.1192,94.1283,2109.0
2019-10-02 12:45:00,104.1,104.11,103.98,104.01,19296.0,94.1463,94.1554,94.0378,94.065,19296.0
2019-10-02 12:50:00,103.97,104.0,103.97,103.98,2199.0,94.0288,94.0559,94.0288,94.0378,2199.0
2019-10-02 12:55:00,103.96,104.08,103.96,104.06,5061.0,94.0197,94.1283,94.0197,94.1102,5061.0
2019-10-02 13:00:00,104.03,104.13,103.98,104.13,5744.0,94.083,94.1735,94.0378,94.1735,5744.0
2019-10-02 13:05:00,104.12,104.26,104.11,104.24,96981.0,94.1644,94.291,94.1554,94.273,96981.0
2019-10-02 13:10:00,104.25,104.37,104.24,104.32,4978.0,94.282,94.3905,94.273,94.3453,4978.0
2019-10-02 13:15:00,104.3,104.3,104.23,104.26,6164.0,94.3272,94.3272,94.2639,94.291,6164.0
2019-10-02 13:20:00,104.22,104.25,104.22,104.22,1821.0,94.2549,94.282,94.2549,94.2549,1821.0
2019-10-02 13:25:00,104.26,104.35,104.25,104.32,1161.0,94.291,94.3724,94.282,94.3453,1161.0
2019-10-02 13:30:00,104.3,104.3,104.23,104.23,2737.0,94.3272,94.3272,94.2639,94.2639,2737.0
2019-10-02 13:35:00,104.26,104.27,104.17,104.21,3218.0,94.291,94.3001,94.2097,94.2458,3218.0
2019-10-02 13:40:00,104.23,104.28,104.23,104.25,5091.0,94.2639,94.3091,94.2639,94.282,5091.0
2019-10-02 13:45:00,104.24,104.25,104.21,104.21,1420.0,94.273,94.282,94.2458,94.2458,1420.0
2019-10-02 13:50:00,104.15,104.21,104.14,104.2,1569.0,94.1916,94.2458,94.1825,94.2368,1569.0
2019-10-02 13:55:00,104.2,104.26,104.2,104.24,882.0,94.2368,94.291,94.2368,94.273,882.0
2019-10-02 14:00:00,104.24,104.33,104.15,104.32,9386.0,94.273,94.3544,94.1916,94.3453,9386.0
2019-10-02 14:05:00,104.31,104.32,104.26,104.31,791.0,94.3363,94.3453,94.291,94.3363,791.0
2019-10-02 14:10:00,104.32,104.33,104.29,104.3,2284.0,94.3453,94.3544,94.3182,94.3272,2284.0
2019-10-02 14:15:00,104.33,104.42,104.32,104.38,4014.0,94.3544,94.4357,94.3453,94.3996,4014.0
2019-10-02 14:20:00,104.46,104.47,104.44,104.47,2232.0,94.4719,94.481,94.4538,94.481,2232.0
2019-10-02 14:25:00,104.5,104.5,104.41,104.42,3118.0,94.5081,94.5081,94.4267,94.4357,3118.0
2019-10-02 14:30:00,104.45,104.46,104.38,104.44,882.0,94.4629,94.4719,94.3996,94.4538,882.0
2019-10-02 14:35:00,104.48,104.48,104.41,104.45,2277.0,94.49,94.49,94.4267,94.4629,2277.0
2019-10-02 14:40:00,104.49,104.53,104.47,104.51,1296.0,94.4991,94.5352,94.481,94.5171,1296.0
2019-10-02 14:45:00,104.52,104.6,104.5,104.59,7520.0,94.5262,94.5985,94.5081,94.5895,7520.0
2019-10-02 14:50:00,104.58,104.62,104.54,104.54,2474.0,94.5804,94.6166,94.5443,94.5443,2474.0
2019-10-02 14:55:00,104.55,104.62,104.55,104.62,4119.0,94.5533,94.6166,94.5533,94.6166,4119.0
2019-10-02 15:00:00,104.61,104.63,104.45,104.45,10190.0,94.6076,94.6257,94.4629,94.4629,10190.0
2019-10-02 15:05:00,104.44,104.52,104.43,104.48,8079.0,94.4538,94.5262,94.4448,94.49,8079.0
2019-10-02 15:10:00,104.52,104.71,104.52,104.65,14712.0,94.5262,94.698,94.5262,94.6438,14712.0
2019-10-02 15:15:00,104.64,104.71,104.58,104.66,3963.0,94.6347,94.698,94.5804,94.6528,3963.0
2019-10-02 15:20:00,104.66,104.73,104.6,104.66,15145.0,94.6528,94.7161,94.5985,94.6528,15145.0
2019-10-02 15:25:00,104.68,104.72,104.57,104.57,3625.0,94.6709,94.7071,94.5714,94.5714,3625.0
2019-10-02 15:30:00,104.55,104.67,104.5,104.64,10805.0,94.5533,94.6618,94.5081,94.6347,10805.0
2019-10-02 15:35:00,104.67,104.67,104.55,104.55,3001.0,94.6618,94.6618,94.5533,94.5533,3001.0
2019-10-02 15:40:00,104.58,104.65,104.55,104.56,7807.0,94.5804,94.6438,94.5533,94.5624,7807.0
2019-10-02 15:45:00,104.56,104.58,104.37,104.37,5445.0,94.5624,94.5804,94.3905,94.3905,5445.0
2019-10-02 15:50:00,104.35,104.43,104.28,104.43,25721.0,94.3724,94.4448,94.3091,94.4448,25721.0
2019-10-02 15:55:00,104.42,104.42,104.34,104.4,24879.0,94.4357,94.4357,94.3634,94.4177,24879.0
2019-10-03 09:30:00,104.23,104.41,104.1,104.41,7044.0,94.2639,94.4267,94.1463,94.4267,7044.0
2019-10-03 09:35:00,104.37,104.37,104.23,104.23,2069.0,94.3905,94.3905,94.2639,94.2639,2069.0
2019-10-03 09:40:00,104.14,104.25,104.14,104.2,8437.0,94.1825,94.282,94.1825,94.2368,8437.0
2019-10-03 09:45:00,104.29,104.42,104.28,104.41,6347.0,94.3182,94.4357,94.3091,94.4267,6347.0
2019-10-03 09:50:00,104.41,104.41,104.37,104.37,2120.0,94.4267,94.4267,94.3905,94.3905,2120.0
2019-10-03 09:55:00,104.39,104.45,104.39,104.4,545.0,94.4086,94.4629,94.4086,94.4177,545.0
2019-10-03 10:00:00,104.29,104.34,103.35,103.39,44369.0,94.3182,94.3634,93.4681,93.5042,44369.0
2019-10-03 10:05:00,103.44,103.44,103.14,103.25,4400.0,93.5495,93.5495,93.2781,93.3776,4400.0
2019-10-03 10:10:00,103.17,103.35,103.17,103.34,2337.0,93.3053,93.4681,93.3053,93.459,2337.0
2019-10-03 10:15:00,103.32,103.57,103.28,103.54,9751.0,93.4409,93.667,93.4048,93.6399,9751.0
2019-10-03 10:20:00,103.5,103.69,103.5,103.68,31087.0,93.6037,93.7755,93.6037,93.7665,31087.0
2019-10-03 10:25:00,103.68,104.06,103.67,103.93,50073.0,93.7665,94.1102,93.7575,93.9926,50073.0
2019-10-03 10:30:00,103.95,103.95,103.84,103.87,12421.0,94.0107,94.0107,93.9112,93.9383,12421.0
2019-10-03 10:35:00,103.95,104.16,103.9,104.0,11610.0,94.0107,94.2006,93.9655,94.0559,11610.0
2019-10-03 10:40:00,103.96,103.97,103.84,103.84,8126.0,94.0197,94.0288,93.9112,93.9112,8126.0
2019-10-03 10:45:00,103.85,103.96,103.75,103.76,5940.0,93.9202,94.0197,93.8298,93.8389,5940.0
2019-10-03 10:50:00,103.74,103.79,103.66,103.66,9318.0,93.8208,93.866,93.7484,93.7484,9318.0
2019-10-03 10:55:00,103.67,103.86,103.67,103.86,1813.0,93.7575,93.9293,93.7575,93.9293,1813.0
2019-10-03 11:00:00,103.96,104.28,103.87,104.24,19298.0,94.0197,94.3091,93.9383,94.273,19298.0
2019-10-03 11:05:00,104.28,104.5,104.23,104.44,26343.0,94.3091,94.5081,94.2639,94.4538,26343.0
2019-10-03 11:10:00,104.41,104.51,104.32,104.46,16188.0,94.4267,94.5171,94.3453,94.4719,16188.0
2019-10-03 11:15:00,104.44,104.66,104.44,104.63,5685.0,94.4538,94.6528,94.4538,94.6257,5685.0
2019-10-03 11:20:00,104.62,104.62,104.5,104.52,4140.0,94.6166,94.6166,94.5081,94.5262,4140.0
2019-10-03 11:25:00,104.47,104.47,104.38,104.42,2859.0,94.481,94.481,94.3996,94.4357,2859.0
2019-10-03 11:30:00,104.35,104.35,104.29,104.29,1784.0,94.3724,94.3724,94.3182,94.3182,1784.0
2019-10-03 11:35:00,104.34,104.35,104.15,104.15,11070.0,94.3634,94.3724,94.1916,94.1916,11070.0
2019-10-03 11:40:00,104.21,104.24,104.16,104.23,3574.0,94.2458,94.273,94.2006,94.2639,3574.0
2019-10-03 11:45:00,104.25,104.25,104.13,104.13,550.0,94.282,94.282,94.1735,94.1735,550.0
2019-10-03 11:50:00,104.19,104.2,104.15,104.18,845.0,94.2277,94.2368,94.1916,94.2187,845.0
2019-10-03 11:55:00,104.15,104.16,104.11,104.14,1832.0,94.1916,94.2006,94.1554,94.1825,1832.0
2019-10-03 12:00:00,104.19,104.25,104.17,104.18,1333.0,94.2277,94.282,94.2097,94.2187,1333.0
2019-10-03 12:05:00,104.28,104.34,104.28,104.32,2551.0,94.3091,94.3634,94.3091,94.3453,2551.0
2019-10-03 12:10:00,104.32,104.39,104.32,104.39,2012.0,94.3453,94.4086,94.3453,94.4086,2012.0
2019-10-03 12:15:00,104.36,104.38,104.19,104.19,13095.0,94.3815,94.3996,94.2277,94.2277,13095.0
2019-10-03 12:20:00,104.19,104.25,104.17,104.24,1259.0,94.2277,94.282,94.2097,94.273,1259.0
2019-10-03 12:25:00,104.34,104.47,104.34,104.44,5727.0,94.3634,94.481,94.3634,94.4538,5727.0
2019-10-03 12:30:00,104.44,104.51,104.41,104.5,2008.0,94.4538,94.5171,94.4267,94.5081,2008.0
2019-10-03 12:35:00,104.47,104.55,104.47,104.55,1148.0,94.481,94.5533,94.481,94.5533,1148.0
2019-10-03 12:40:00,104.57,104.58,104.55,104.57,2269.0,94.5714,94.5804,94.5533,94.5714,2269.0
2019-10-03 12:45:00,104.55,104.7,104.55,104.64,3217.0,94.5533,94.689,94.5533,94.6347,3217.0
2019-10-03 12:50:00,104.66,104.67,104.57,104.57,3168.0,94.6528,94.6618,94.5714,94.5714,3168.0
2019-10-03 12:55:00,104.62,104.69,104.61,104.68,9445.0,94.6166,94.6799,94.6076,94.6709,9445.0
2019-10-03 13:00:00,104.7,104.73,104.62,104.63,4751.0,94.689,94.7161,94.6166,94.6257,4751.0
2019-10-03 13:05:00,104.62,104.68,104.62,104.62,4279.0,94.6166,94.6709,94.6166,94.6166,4279.0
2019-10-03 13:10:00,104.63,104.65,104.61,104.65,2938.0,94.6257,94.6438,94.6076,94.6438,2938.0
2019-10-03 13:15:00,104.6,104.65,104.6,104.65,11140.0,94.5985,94.6438,94.5985,94.6438,11140.0
2019-10-03 13:20:00,104.63,104.67,104.62,104.67,1679.0,94.6257,94.6618,94.6166,94.6618,1679.0
2019-10-03 13:25:00,104.74,104.74,104.69,104.69,11022.0,94.7252,94.7252,94.6799,94.6799,11022.0
2019-10-03 13:30:00,104.7,104.73,104.69,104.73,4408.0,94.689,94.7161,94.6799,94.7161,4408.0
2019-10-03 13:35:00,104.72,104.73,104.67,104.67,15078.0,94.7071,94.7161,94.6618,94.6618,15078.0
2019-10-03 13:40:00,104.79,104.91,104.79,104.9,1255.0,94.7704,94.8789,94.7704,94.8699,1255.0
2019-10-03 13:45:00,104.93,104.96,104.92,104.96,2424.0,94.897,94.9241,94.8879,94.9241,2424.0
2019-10-03 13:50:00,104.93,104.93,104.88,104.88,17362.0,94.897,94.897,94.8518,94.8518,17362.0
2019-10-03 13:55:00,104.89,104.93,104.86,104.91,4015.0,94.8608,94.897,94.8337,94.8789,4015.0
2019-10-03 14:00:00,104.92,104.92,104.85,104.85,1747.0,94.8879,94.8879,94.8246,94.8246,1747.0
2019-10-03 14:05:00,104.86,104.88,104.82,104.84,17648.0,94.8337,94.8518,94.7975,94.8156,17648.0
2019-10-03 14:10:00,104.85,104.9,104.85,104.88,1110.0,94.8246,94.8699,94.8246,94.8518,1110.0
2019-10-03 14:15:00,104.9,104.95,104.9,104.95,1450.0,94.8699,94.9151,94.8699,94.9151,1450.0
2019-10-03 14:20:00,104.95,105.01,104.95,105.0,2410.0,94.9151,94.9693,94.9151,94.9603,2410.0
2019-10-03 14:25:00,105.02,105.04,105.02,105.02,541.0,94.9784,94.9965,94.9784,94.9784,541.0
2019-10-03 14:30:00,105.01,105.02,104.99,105.02,6702.0,94.9693,94.9784,94.9512,94.9784,6702.0
2019-10-03 14:35:00,105.0,105.0,104.93,104.95,12322.0,94.9603,94.9603,94.897,94.9151,12322.0
2019-10-03 14:40:00,104.92,104.97,104.91,104.95,4210.0,94.8879,94.9332,94.8789,94.9151,4210.0
2019-10-03 14:45:00,104.93,104.97,104.93,104.94,5749.0,94.897,94.9332,94.897,94.906,5749.0
2019-10-03 14:50:00,104.95,104.99,104.89,104.89,3575.0,94.9151,94.9512,94.8608,94.8608,3575.0
2019-10-03 14:55:00,104.89,104.9,104.87,104.88,4932.0,94.8608,94.8699,94.8427,94.8518,4932.0
2019-10-03 15:00:00,104.89,104.9,104.86,104.87,1922.0,94.8608,94.8699,94.8337,94.8427,1922.0
2019-10-03 15:05:00,104.85,104.88,104.85,104.88,510.0,94.8246,94.8518,94.8246,94.8518,510.0
2019-10-03 15:10:00,104.88,104.92,104.87,104.87,2945.0,94.8518,94.8879,94.8427,94.8427,2945.0
2019-10-03 15:15:00,104.89,104.89,104.79,104.83,10614.0,94.8608,94.8608,94.7704,94.8065,10614.0
2019-10-03 15:20:00,104.83,104.88,104.83,104.83,6638.0,94.8065,94.8518,94.8065,94.8065,6638.0
2019-10-03 15:25:00,104.82,104.84,104.77,104.83,5655.0,94.7975,94.8156,94.7523,94.8065,5655.0
2019-10-03 15:30:00,104.83,104.83,104.77,104.77,19233.0,94.8065,94.8065,94.7523,94.7523,19233.0
2019-10-03 15:35:00,104.77,104.84,104.77,104.84,3248.0,94.7523,94.8156,94.7523,94.8156,3248.0
2019-10-03 15:40:00,104.82,104.93,104.82,104.88,7352.0,94.7975,94.897,94.7975,94.8518,7352.0
2019-10-03 15:45:00,104.86,104.89,104.77,104.77,16813.0,94.8337,94.8608,94.7523,94.7523,16813.0
2019-10-03 15:50:00,104.73,104.9,104.68,104.87,18321.0,94.7161,94.8699,94.6709,94.8427,18321.0
2019-10-03 15:55:00,104.89,105.11,104.89,105.11,36454.0,94.8608,95.0598,94.8608,95.0598,36454.0
2019-10-04 09:30:00,105.31,105.5,105.28,105.5,4892.0,95.2406,95.4125,95.2135,95.4125,4892.0
2019-10-04 09:35:00,105.6,105.71,105.56,105.57,3789.0,95.5029,95.6024,95.4667,95.4758,3789.0
2019-10-04 09:40:00,105.47,105.51,105.39,105.4,41312.0,95.3854,95.4215,95.313,95.322,41312.0
2019-10-04 09:45:00,105.42,105.47,105.4,105.45,2513.0,95.3401,95.3854,95.322,95.3673,2513.0
2019-10-04 09:50:00,105.36,105.45,105.33,105.45,5832.0,95.2859,95.3673,95.2587,95.3673,5832.0
2019-10-04 09:55:00,105.44,105.56,105.4,105.55,7793.0,95.3582,95.4667,95.322,95.4577,7793.0
2019-10-04 10:00:00,105.64,105.7,105.6,105.69,1605.0,95.5391,95.5934,95.5029,95.5843,1605.0
2019-10-04 10:05:00,105.67,105.67,105.62,105.63,690.0,95.5662,95.5662,95.521,95.5301,690.0
2019-10-04 10:10:00,105.46,105.5,105.46,105.5,3676.0,95.3763,95.4125,95.3763,95.4125,3676.0
2019-10-04 10:15:00,105.52,105.57,105.49,105.49,1460.0,95.4306,95.4758,95.4034,95.4034,1460.0
2019-10-04 10:20:00,105.53,105.57,105.51,105.55,8027.0,95.4396,95.4758,95.4215,95.4577,8027.0
2019-10-04 10:25:00,105.56,105.56,105.4,105.4,1105.0,95.4667,95.4667,95.322,95.322,1105.0
2019-10-04 10:30:00,105.38,105.39,105.29,105.31,1218.0,95.304,95.313,95.2226,95.2406,1218.0
2019-10-04 10:35:00,105.27,105.32,105.24,105.25,1116.0,95.2045,95.2497,95.1773,95.1864,1116.0
2019-10-04 10:40:00,105.27,105.28,105.24,105.25,1408.0,95.2045,95.2135,95.1773,95.1864,1408.0
2019-10-04 10:45:00,105.26,105.28,105.22,105.24,1433.0,95.1954,95.2135,95.1593,95.1773,1433.0
2019-10-04 10:50:00,105.34,105.39,105.34,105.37,764.0,95.2678,95.313,95.2678,95.2949,764.0
2019-10-04 10:55:00,105.43,105.43,105.36,105.36,809.0,95.3492,95.3492,95.2859,95.2859,809.0
2019-10-04 11:00:00,105.28,105.42,105.25,105.32,5071.0,95.2135,95.3401,95.1864,95.2497,5071.0
2019-10-04 11:05:00,105.34,105.47,105.34,105.47,1720.0,95.2678,95.3854,95.2678,95.3854,1720.0
2019-10-04 11:10:00,105.42,105.54,105.42,105.52,978.0,95.3401,95.4487,95.3401,95.4306,978.0
2019-10-04 11:15:00,105.56,105.56,105.54,105.55,2304.0,95.4667,95.4667,95.4487,95.4577,2304.0
2019-10-04 11:20:00,105.55,105.55,105.49,105.55,713.0,95.4577,95.4577,95.4034,95.4577,713.0
2019-10-04 11:25:00,105.51,105.61,105.51,105.59,4039.0,95.4215,95.512,95.4215,95.4939,4039.0
2019-10-04 11:30:00,105.59,105.76,105.59,105.76,5164.0,95.4939,95.6476,95.4939,95.6476,5164.0
2019-10-04 11:35:00,105.73,105.79,105.73,105.79,3404.0,95.6205,95.6748,95.6205,95.6748,3404.0
2019-10-04 11:40:00,105.79,105.81,105.76,105.76,4076.0,95.6748,95.6928,95.6476,95.6476,4076.0
2019-10-04 11:45:00,105.75,105.77,105.72,105.75,1390.0,95.6386,95.6567,95.6114,95.6386,1390.0
2019-10-04 11:50:00,105.8,105.83,105.79,105.8,2861.0,95.6838,95.7109,95.6748,95.6838,2861.0
2019-10-04 11:55:00,105.81,105.82,105.8,105.82,414.0,95.6928,95.7019,95.6838,95.7019,414.0
2019-10-04 12:00:00,105.77,105.77,105.76,105.76,200.0,95.6567,95.6567,95.6476,95.6476,200.0
2019-10-04 12:05:00,105.77,105.79,105.77,105.79,205.0,95.6567,95.6748,95.6567,95.6748,205.0
2019-10-04 12:10:00,105.81,105.81,105.77,105.78,2315.0,95.6928,95.6928,95.6567,95.6657,2315.0
2019-10-04 12:15:00,105.71,105.74,105.7,105.74,1541.0,95.6024,95.6295,95.5934,95.6295,1541.0
2019-10-04 12:20:00,105.74,105.74,105.74,105.74,160.0,95.6295,95.6295,95.6295,95.6295,160.0
2019-10-04 12:25:00,105.8,105.8,105.8,105.8,100.0,95.6838,95.6838,95.6838,95.6838,100.0
2019-10-04 12:30:00,105.79,105.79,105.75,105.76,860.0,95.6748,95.6748,95.6386,95.6476,860.0
2019-10-04 12:35:00,105.8,105.81,105.79,105.79,1113.0,95.6838,95.6928,95.6748,95.6748,1113.0
2019-10-04 12:40:00,105.8,105.8,105.8,105.8,951.0,95.6838,95.6838,95.6838,95.6838,951.0
2019-10-04 12:45:00,105.76,105.78,105.75,105.77,2347.0,95.6476,95.6657,95.6386,95.6567,2347.0
2019-10-04 12:50:00,105.78,105.78,105.77,105.78,134.0,95.6657,95.6657,95.6567,95.6657,134.0
2019-10-04 12:55:00,105.73,105.76,105.73,105.76,690.0,95.6205,95.6476,95.6205,95.6476,690.0
2019-10-04 13:00:00,105.75,105.79,105.74,105.78,2932.0,95.6386,95.6748,95.6295,95.6657,2932.0
2019-10-04 13:05:00,105.79,105.8,105.74,105.75,1489.0,95.6748,95.6838,95.6295,95.6386,1489.0
2019-10-04 13:10:00,105.72,105.78,105.72,105.77,1452.0,95.6114,95.6657,95.6114,95.6567,1452.0
2019-10-04 13:15:00,105.78,105.78,105.78,105.78,100.0,95.6657,95.6657,95.6657,95.6657,100.0
2019-10-04 13:20:00,105.78,105.79,105.77,105.77,510.0,95.6657,95.6748,95.6567,95.6567,510.0
2019-10-04 13:25:00,105.76,105.79,105.75,105.79,1101.0,95.6476,95.6748,95.6386,95.6748,1101.0
2019-10-04 13:30:00,105.79,105.84,105.79,105.81,7694.0,95.6748,95.72,95.6748,95.6928,7694.0
2019-10-04 13:35:00,105.81,105.81,105.78,105.78,3878.0,95.6928,95.6928,95.6657,95.6657,3878.0
2019-10-04 13:40:00,105.8,105.93,105.79,105.85,13705.0,95.6838,95.8014,95.6748,95.729,13705.0
2019-10-04 13:45:00,105.87,105.88,105.84,105.84,1413.0,95.7471,95.7561,95.72,95.72,1413.0
2019-10-04 13:50:00,105.85,105.88,105.8,105.81,888.0,95.729,95.7561,95.6838,95.6928,888.0
2019-10-04 13:55:00,105.83,105.83,105.78,105.79,1292.0,95.7109,95.7109,95.6657,95.6748,1292.0
2019-10-04 14:00:00,105.81,105.84,105.81,105.84,741.0,95.6928,95.72,95.6928,95.72,741.0
2019-10-04 14:05:00,105.79,105.82,105.78,105.82,3075.0,95.6748,95.7019,95.6657,95.7019,3075.0
2019-10-04 14:10:00,105.85,105.88,105.84,105.86,1971.0,95.729,95.7561,95.72,95.7381,1971.0
2019-10-04 14:15:00,105.91,105.96,105.9,105.92,2985.0,95.7833,95.8285,95.7742,95.7923,2985.0
2019-10-04 14:20:00,105.91,105.96,105.91,105.95,1701.0,95.7833,95.8285,95.7833,95.8195,1701.0
2019-10-04 14:25:00,105.94,105.95,105.93,105.95,4100.0,95.8104,95.8195,95.8014,95.8195,4100.0
2019-10-04 14:30:00,105.97,105.97,105.95,105.96,2505.0,95.8375,95.8375,95.8195,95.8285,2505.0
2019-10-04 14:35:00,105.97,106.03,105.97,106.01,681.0,95.8375,95.8918,95.8375,95.8737,681.0
2019-10-04 14:40:00,106.01,106.03,105.99,106.01,708.0,95.8737,95.8918,95.8556,95.8737,708.0
2019-10-04 14:45:00,106.0,106.01,105.97,105.98,3036.0,95.8647,95.8737,95.8375,95.8466,3036.0
2019-10-04 14:50:00,105.94,105.94,105.92,105.94,1447.0,95.8104,95.8104,95.7923,95.8104,1447.0
2019-10-04 14:55:00,105.96,105.96,105.93,105.94,744.0,95.8285,95.8285,95.8014,95.8104,744.0
2019-10-04 15:00:00,105.96,105.98,105.94,105.97,3336.0,95.8285,95.8466,95.8104,95.8375,3336.0
2019-10-04 15:05:00,105.97,106.02,105.96,106.02,4042.0,95.8375,95.8828,95.8285,95.8828,4042.0
2019-10-04 15:10:00,106.04,106.04,106.0,106.0,999.0,95.9008,95.9008,95.8647,95.8647,999.0
2019-10-04 15:15:00,105.97,106.0,105.96,106.0,1538.0,95.8375,95.8647,95.8285,95.8647,1538.0
2019-10-04 15:20:00,106.03,106.03,105.99,105.99,2711.0,95.8918,95.8918,95.8556,95.8556,2711.0
2019-10-04 15:25:00,106.0,106.05,105.99,106.03,6695.0,95.8647,95.9099,95.8556,95.8918,6695.0
2019-10-04 15:30:00,106.03,106.13,106.03,106.13,1121.0,95.8918,95.9822,95.8918,95.9822,1121.0
2019-10-04 15:35:00,106.11,106.16,106.11,106.16,1983.0,95.9642,96.0094,95.9642,96.0094,1983.0
2019-10-04 15:40:00,106.18,106.2,106.15,106.17,14769.0,96.0275,96.0456,96.0003,96.0184,14769.0
2019-10-04 15:45:00,106.18,106.31,106.17,106.29,6245.0,96.0275,96.145,96.0184,96.1269,6245.0
2019-10-04 15:50:00,106.32,106.34,106.2,106.26,9418.0,96.1541,96.1722,96.0456,96.0998,9418.0
2019-10-04 15:55:00,106.28,106.36,106.28,106.28,17874.0,96.1179,96.1903,96.1179,96.1179,17874.0
2019-10-07 09:30:00,106.0,106.03,105.86,105.89,42676.0,95.8647,95.8918,95.7381,95.7652,42676.0
2019-10-07 09:35:00,105.84,105.84,105.75,105.78,5592.0,95.72,95.72,95.6386,95.6657,5592.0
2019-10-07 09:40:00,105.76,105.76,105.7,105.72,1122.0,95.6476,95.6476,95.5934,95.6114,1122.0
2019-10-07 09:45:00,105.73,105.74,105.73,105.73,310.0,95.6205,95.6295,95.6205,95.6205,310.0
2019-10-07 09:50:00,105.81,105.87,105.8,105.87,210.0,95.6928,95.7471,95.6838,95.7471,210.0
2019-10-07 09:55:00,105.91,105.95,105.91,105.91,2136.0,95.7833,95.8195,95.7833,95.7833,2136.0
2019-10-07 10:00:00,105.88,105.91,105.8,105.88,2449.0,95.7561,95.7833,95.6838,95.7561,2449.0
2019-10-07 10:05:00,105.97,106.05,105.97,106.04,873.0,95.8375,95.9099,95.8375,95.9008,873.0
2019-10-07 10:10:00,106.1,106.1,106.07,106.08,200.0,95.9551,95.9551,95.928,95.937,200.0
2019-10-07 10:15:00,106.08,106.09,106.0,106.0,3231.0,95.937,95.9461,95.8647,95.8647,3231.0
2019-10-07 10:20:00,106.02,106.05,106.02,106.04,1108.0,95.8828,95.9099,95.8828,95.9008,1108.0
2019-10-07 10:25:00,106.13,106.13,106.12,106.13,350.0,95.9822,95.9822,95.9732,95.9822,350.0
2019-10-07 10:30:00,106.07,106.08,106.07,106.07,300.0,95.928,95.937,95.928,95.928,300.0
2019-10-07 10:35:00,106.08,106.08,106.0,106.01,32620.0,95.937,95.937,95.8647,95.8737,32620.0
2019-10-07 10:40:00,106.04,106.16,106.04,106.13,1839.0,95.9008,96.0094,95.9008,95.9822,1839.0
2019-10-07 10:45:00,106.11,106.12,106.1,106.11,933.0,95.9642,95.9732,95.9551,95.9642,933.0
2019-10-07 10:50:00,106.15,106.17,106.14,106.15,789.0,96.0003,96.0184,95.9913,96.0003,789.0
2019-10-07 10:55:00,106.21,106.22,106.16,106.19,5900.0,96.0546,96.0636,96.0094,96.0365,5900.0
2019-10-07 11:00:00,106.25,106.3,106.24,106.28,812.0,96.0908,96.136,96.0817,96.1179,812.0
2019-10-07 11:05:00,106.28,106.36,106.25,106.35,5531.0,96.1179,96.1903,96.0908,96.1812,5531.0
2019-10-07 11:10:00,106.32,106.33,106.23,106.24,5972.0,96.1541,96.1631,96.0727,96.0817,5972.0
2019-10-07 11:15:00,106.27,106.28,106.23,106.24,23079.0,96.1089,96.1179,96.0727,96.0817,23079.0
2019-10-07 11:20:00,106.25,106.26,106.22,106.22,2080.0,96.0908,96.0998,96.0636,96.0636,2080.0
2019-10-07 11:25:00,106.27,106.28,106.27,106.27,1320.0,96.1089,96.1179,96.1089,96.1089,1320.0
2019-10-07 11:30:00,106.22,106.31,106.22,106.31,477.0,96.0636,96.145,96.0636,96.145,477.0
2019-10-07 11:35:00,106.32,106.32,106.25,106.29,8415.0,96.1541,96.1541,96.0908,96.1269,8415.0
2019-10-07 11:40:00,106.24,106.35,106.24,106.35,865.0,96.0817,96.1812,96.0817,96.1812,865.0
2019-10-07 11:45:00,106.38,106.38,106.28,106.29,1635.0,96.2083,96.2083,96.1179,96.1269,1635.0
2019-10-07 11:50:00,106.29,106.34,106.29,106.32,1950.0,96.1269,96.1722,96.1269,96.1541,1950.0
2019-10-07 11:55:00,106.35,106.35,106.33,106.33,2534.0,96.1812,96.1812,96.1631,96.1631,2534.0
2019-10-07 12:00:00,106.34,106.35,106.33,106.34,530.0,96.1722,96.1812,96.1631,96.1722,530.0
2019-10-07 12:05:00,106.32,106.32,106.29,106.29,2713.0,96.1541,96.1541,96.1269,96.1269,2713.0
2019-10-07 12:10:00,106.31,106.33,106.31,106.32,349.0,96.145,96.1631,96.145,96.1541,349.0
2019-10-07 12:15:00,106.36,106.37,106.32,106.32,1207.0,96.1903,96.1993,96.1541,96.1541,1207.0
2019-10-07 12:20:00,106.34,106.37,106.34,106.37,543.0,96.1722,96.1993,96.1722,96.1993,543.0
2019-10-07 12:25:00,106.36,106.36,106.28,106.28,1026.0,96.1903,96.1903,96.1179,96.1179,1026.0
2019-10-07 12:30:00,106.25,106.26,106.22,106.23,2036.0,96.0908,96.0998,96.0636,96.0727,2036.0
2019-10-07 12:35:00,106.23,106.26,106.21,106.24,1615.0,96.0727,96.0998,96.0546,96.0817,1615.0
2019-10-07 12:40:00,106.25,106.27,106.25,106.27,300.0,96.0908,96.1089,96.0908,96.1089,300.0
2019-10-07 12:45:00,106.3,106.35,106.29,106.34,3181.0,96.136,96.1812,96.1269,96.1722,3181.0
2019-10-07 12:50:00,106.34,106.34,106.34,106.34,0.0,96.1722,96.1722,96.1722,96.1722,0.0
2019-10-07 12:55:00,106.29,106.3,106.28,106.3,848.0,96.1269,96.136,96.1179,96.136,848.0
2019-10-07 13:00:00,106.26,106.32,106.26,106.31,3171.0,96.0998,96.1541,96.0998,96.145,3171.0
2019-10-07 13:05:00,106.33,106.33,106.15,106.15,1545.0,96.1631,96.1631,96.0003,96.0003,1545.0
2019-10-07 13:10:00,106.12,106.15,106.11,106.15,1034.0,95.9732,96.0003,95.9642,96.0003,1034.0
2019-10-07 13:15:00,106.08,106.14,106.08,106.12,2377.0,95.937,95.9913,95.937,95.9732,2377.0
2019-10-07 13:20:00,106.14,106.18,106.14,106.17,671.0,95.9913,96.0275,95.9913,96.0184,671.0
2019-10-07 13:25:00,106.18,106.19,106.15,106.16,1082.0,96.0275,96.0365,96.0003,96.0094,1082.0
2019-10-07 13:30:00,106.16,106.54,106.16,106.44,31385.0,96.0094,96.353,96.0094,96.2626,31385.0
2019-10-07 13:35:00,106.45,106.58,106.44,106.56,7895.0,96.2716,96.3892,96.2626,96.3711,7895.0
2019-10-07 13:40:00,106.54,106.56,106.5,106.53,1246.0,96.353,96.3711,96.3169,96.344,1246.0
2019-10-07 13:45:00,106.52,106.55,106.48,106.55,6166.0,96.335,96.3621,96.2988,96.3621,6166.0
2019-10-07 13:50:00,106.53,106.55,106.5,106.5,2242.0,96.344,96.3621,96.3169,96.3169,2242.0
2019-10-07 13:55:00,106.52,106.57,106.52,106.56,481.0,96.335,96.3802,96.335,96.3711,481.0
2019-10-07 14:00:00,106.53,106.53,106.5,106.5,1434.0,96.344,96.344,96.3169,96.3169,1434.0
2019-10-07 14:05:00,106.48,106.48,106.33,106.34,9620.0,96.2988,96.2988,96.1631,96.1722,9620.0
2019-10-07 14:10:00,106.34,106.34,106.2,106.24,1837.0,96.1722,96.1722,96.0456,96.0817,1837.0
2019-10-07 14:15:00,106.24,106.24,106.18,106.18,1925.0,96.0817,96.0817,96.0275,96.0275,1925.0
2019-10-07 14:20:00,106.25,106.26,106.2,106.2,3700.0,96.0908,96.0998,96.0456,96.0456,3700.0
2019-10-07 14:25:00,106.2,106.22,106.19,106.22,2963.0,96.0456,96.0636,96.0365,96.0636,2963.0
2019-10-07 14:30:00,106.19,106.19,106.06,106.07,2375.0,96.0365,96.0365,95.9189,95.928,2375.0
2019-10-07 14:35:00,106.06,106.06,105.99,106.0,18202.0,95.9189,95.9189,95.8556,95.8647,18202.0
2019-10-07 14:40:00,106.03,106.08,105.97,106.04,4002.0,95.8918,95.937,95.8375,95.9008,4002.0
2019-10-07 14:45:00,106.04,106.05,105.99,105.99,1578.0,95.9008,95.9099,95.8556,95.8556,1578.0
2019-10-07 14:50:00,105.96,105.97,105.83,105.88,21939.0,95.8285,95.8375,95.7109,95.7561,21939.0
2019-10-07 14:55:00,105.93,106.03,105.93,106.0,933.0,95.8014,95.8918,95.8014,95.8647,933.0
2019-10-07 15:00:00,106.0,106.03,105.96,106.0,1754.0,95.8647,95.8918,95.8285,95.8647,1754.0
2019-10-07 15:05:00,106.0,106.07,105.96,106.07,1154.0,95.8647,95.928,95.8285,95.928,1154.0
2019-10-07 15:10:00,105.99,106.08,105.99,106.08,700.0,95.8556,95.937,95.8556,95.937,700.0
2019-10-07 15:15:00,106.08,106.12,106.06,106.06,8381.0,95.937,95.9732,95.9189,95.9189,8381.0
2019-10-07 15:20:00,106.05,106.06,105.97,106.01,4182.0,95.9099,95.9189,95.8375,95.8737,4182.0
2019-10-07 15:25:00,106.03,106.12,106.03,106.09,1718.0,95.8918,95.9732,95.8918,95.9461,1718.0
2019-10-07 15:30:00,106.05,106.08,105.97,105.97,2851.0,95.9099,95.937,95.8375,95.8375,2851.0
2019-10-07 15:35:00,106.0,106.0,105.94,105.97,6504.0,95.8647,95.8647,95.8104,95.8375,6504.0
2019-10-07 15:40:00,106.02,106.02,105.9,105.9,3575.0,95.8828,95.8828,95.7742,95.7742,3575.0
2019-10-07 15:45:00,105.92,105.97,105.89,105.89,3477.0,95.7923,95.8375,95.7652,95.7652,3477.0
2019-10-07 15:50:00,105.88,105.88,105.78,105.81,23475.0,95.7561,95.7561,95.6657,95.6928,23475.0
2019-10-07 15:55:00,105.83,105.98,105.77,105.77,25287.0,95.7109,95.8466,95.6567,95.6567,25287.0
2019-10-08 09:30:00,105.03,105.03,104.69,104.73,21779.0,94.9874,94.9874,94.6799,94.7161,21779.0
2019-10-08 09:35:00,104.71,104.71,104.51,104.52,2376.0,94.698,94.698,94.5171,94.5262,2376.0
2019-10-08 09:40:00,104.44,104.44,104.44,104.44,905.0,94.4538,94.4538,94.4538,94.4538,905.0
2019-10-08 09:45:00,104.48,104.52,104.46,104.46,1774.0,94.49,94.5262,94.4719,94.4719,1774.0
2019-10-08 09:50:00,104.37,104.41,104.36,104.39,2336.0,94.3905,94.4267,94.3815,94.4086,2336.0
2019-10-08 09:55:00,104.37,104.38,104.36,104.36,1050.0,94.3905,94.3996,94.3815,94.3815,1050.0
2019-10-08 10:00:00,104.32,104.32,104.22,104.22,315.0,94.3453,94.3453,94.2549,94.2549,315.0
2019-10-08 10:05:00,104.17,104.19,104.14,104.19,3330.0,94.2097,94.2277,94.1825,94.2277,3330.0
2019-10-08 10:10:00,104.23,104.28,104.19,104.27,1129.0,94.2639,94.3091,94.2277,94.3001,1129.0
2019-10-08 10:15:00,104.29,104.34,104.22,104.33,510.0,94.3182,94.3634,94.2549,94.3544,510.0
2019-10-08 10:20:00,104.39,104.39,104.29,104.29,400.0,94.4086,94.4086,94.3182,94.3182,400.0
2019-10-08 10:25:00,104.31,104.32,104.26,104.26,1443.0,94.3363,94.3453,94.291,94.291,1443.0
2019-10-08 10:30:00,104.28,104.28,104.1,104.12,2558.0,94.3091,94.3091,94.1463,94.1644,2558.0
2019-10-08 10:35:00,104.1,104.29,104.1,104.28,1356.0,94.1463,94.3182,94.1463,94.3091,1356.0
2019-10-08 10:40:00,104.34,104.36,104.29,104.29,1560.0,94.3634,94.3815,94.3182,94.3182,1560.0
2019-10-08 10:45:00,104.27,104.29,104.22,104.25,2177.0,94.3001,94.3182,94.2549,94.282,2177.0
2019-10-08 10:50:00,104.25,104.3,104.21,104.3,55420.0,94.282,94.3272,94.2458,94.3272,55420.0
2019-10-08 10:55:00,104.35,104.55,104.35,104.54,5156.0,94.3724,94.5533,94.3724,94.5443,5156.0
2019-10-08 11:00:00,104.51,104.53,104.45,104.49,5326.0,94.5171,94.5352,94.4629,94.4991,5326.0
2019-10-08 11:05:00,104.54,104.54,104.44,104.45,888.0,94.5443,94.5443,94.4538,94.4629,888.0
2019-10-08 11:10:00,104.44,104.5,104.44,104.44,1638.0,94.4538,94.5081,94.4538,94.4538,1638.0
2019-10-08 11:15:00,104.56,104.6,104.56,104.6,788.0,94.5624,94.5985,94.5624,94.5985,788.0
2019-10-08 11:20:00,104.48,104.48,104.32,104.36,8730.0,94.49,94.49,94.3453,94.3815,8730.0
2019-10-08 11:25:00,104.33,104.34,104.28,104.28,661.0,94.3544,94.3634,94.3091,94.3091,661.0
2019-10-08 11:30:00,104.2,104.2,104.05,104.08,3057.0,94.2368,94.2368,94.1011,94.1283,3057.0
2019-10-08 11:35:00,104.09,104.22,104.09,104.22,5817.0,94.1373,94.2549,94.1373,94.2549,5817.0
2019-10-08 11:40:00,104.17,104.2,104.16,104.17,1307.0,94.2097,94.2368,94.2006,94.2097,1307.0
2019-10-08 11:45:00,104.23,104.26,104.15,104.16,1934.0,94.2639,94.291,94.1916,94.2006,1934.0
2019-10-08 11:50:00,104.17,104.32,104.17,104.32,449.0,94.2097,94.3453,94.2097,94.3453,449.0
2019-10-08 11:55:00,104.28,104.36,104.25,104.33,1467.0,94.3091,94.3815,94.282,94.3544,1467.0
2019-10-08 12:00:00,104.33,104.33,104.33,104.33,0.0,94.3544,94.3544,94.3544,94.3544,0.0
2019-10-08 12:05:00,104.27,104.31,104.27,104.29,1129.0,94.3001,94.3363,94.3001,94.3182,1129.0
2019-10-08 12:10:00,104.28,104.31,104.27,104.31,1324.0,94.3091,94.3363,94.3001,94.3363,1324.0
2019-10-08 12:15:00,104.33,104.35,104.3,104.32,4340.0,94.3544,94.3724,94.3272,94.3453,4340.0
2019-10-08 12:20:00,104.36,104.46,104.36,104.44,51109.0,94.3815,94.4719,94.3815,94.4538,51109.0
2019-10-08 12:25:00,104.46,104.49,104.45,104.47,649.0,94.4719,94.4991,94.4629,94.481,649.0
2019-10-08 12:30:00,104.44,104.46,104.42,104.42,542.0,94.4538,94.4719,94.4357,94.4357,542.0
2019-10-08 12:35:00,104.42,104.42,104.39,104.39,1748.0,94.4357,94.4357,94.4086,94.4086,1748.0
2019-10-08 12:40:00,104.42,104.56,104.41,104.56,6833.0,94.4357,94.5624,94.4267,94.5624,6833.0
2019-10-08 12:45:00,104.56,104.79,104.56,104.64,8069.0,94.5624,94.7704,94.5624,94.6347,8069.0
2019-10-08 12:50:00,104.66,104.66,104.59,104.64,7438.0,94.6528,94.6528,94.5895,94.6347,7438.0
2019-10-08 12:55:00,104.62,104.63,104.5,104.5,3946.0,94.6166,94.6257,94.5081,94.5081,3946.0
2019-10-08 13:00:00,104.54,104.54,104.54,104.54,2300.0,94.5443,94.5443,94.5443,94.5443,2300.0
2019-10-08 13:05:00,104.5,104.5,104.44,104.47,1427.0,94.5081,94.5081,94.4538,94.481,1427.0
2019-10-08 13:10:00,104.46,104.49,104.46,104.49,638.0,94.4719,94.4991,94.4719,94.4991,638.0
2019-10-08 13:15:00,104.44,104.51,104.44,104.5,2490.0,94.4538,94.5171,94.4538,94.5081,2490.0
2019-10-08 13:20:00,104.58,104.6,104.55,104.59,2151.0,94.5804,94.5985,94.5533,94.5895,2151.0
2019-10-08 13:25:00,104.63,104.69,104.63,104.65,2233.0,94.6257,94.6799,94.6257,94.6438,2233.0
2019-10-08 13:30:00,104.66,104.72,104.66,104.67,1998.0,94.6528,94.7071,94.6528,94.6618,1998.0
2019-10-08 13:35:00,104.68,104.68,104.61,104.63,740.0,94.6709,94.6709,94.6076,94.6257,740.0
2019-10-08 13:40:00,104.64,104.7,104.62,104.7,2148.0,94.6347,94.689,94.6166,94.689,2148.0
2019-10-08 13:45:00,104.68,104.76,104.68,104.75,719.0,94.6709,94.7432,94.6709,94.7342,719.0
2019-10-08 13:50:00,104.74,104.75,104.72,104.72,1430.0,94.7252,94.7342,94.7071,94.7071,1430.0
2019-10-08 13:55:00,104.66,104.67,104.64,104.66,553.0,94.6528,94.6618,94.6347,94.6528,553.0
2019-10-08 14:00:00,104.59,104.6,104.51,104.54,3479.0,94.5895,94.5985,94.5171,94.5443,3479.0
2019-10-08 14:05:00,104.59,104.65,104.59,104.64,1488.0,94.5895,94.6438,94.5895,94.6347,1488.0
2019-10-08 14:10:00,104.65,104.65,104.59,104.61,19728.0,94.6438,94.6438,94.5895,94.6076,19728.0
2019-10-08 14:15:00,104.61,104.65,104.57,104.61,1631.0,94.6076,94.6438,94.5714,94.6076,1631.0
2019-10-08 14:20:00,104.64,104.65,104.58,104.63,1252.0,94.6347,94.6438,94.5804,94.6257,1252.0
2019-10-08 14:25:00,104.61,104.64,104.57,104.58,5531.0,94.6076,94.6347,94.5714,94.5804,5531.0
2019-10-08 14:30:00,104.67,104.81,104.62,104.81,5856.0,94.6618,94.7885,94.6166,94.7885,5856.0
2019-10-08 14:35:00,104.8,104.95,104.79,104.86,10712.0,94.7794,94.9151,94.7704,94.8337,10712.0
2019-10-08 14:40:00,104.84,104.9,104.83,104.9,1072.0,94.8156,94.8699,94.8065,94.8699,1072.0
2019-10-08 14:45:00,104.89,105.03,104.86,105.03,2415.0,94.8608,94.9874,94.8337,94.9874,2415.0
2019-10-08 14:50:00,104.99,104.99,104.91,104.92,2273.0,94.9512,94.9512,94.8789,94.8879,2273.0
2019-10-08 14:55:00,104.89,104.95,104.42,104.62,31908.0,94.8608,94.9151,94.4357,94.6166,31908.0
2019-10-08 15:00:00,104.58,104.81,104.49,104.49,5086.0,94.5804,94.7885,94.4991,94.4991,5086.0
2019-10-08 15:05:00,104.58,104.58,104.51,104.51,2125.0,94.5804,94.5804,94.5171,94.5171,2125.0
2019-10-08 15:10:00,104.49,104.5,104.35,104.42,8534.0,94.4991,94.5081,94.3724,94.4357,8534.0
2019-10-08 15:15:00,104.41,104.51,104.4,104.5,6275.0,94.4267,94.5171,94.4177,94.5081,6275.0
2019-10-08 15:20:00,104.55,104.62,104.53,104.54,2034.0,94.5533,94.6166,94.5352,94.5443,2034.0
2019-10-08 15:25:00,104.52,104.58,104.52,104.58,8097.0,94.5262,94.5804,94.5262,94.5804,8097.0
2019-10-08 15:30:00,104.59,104.66,104.53,104.53,3970.0,94.5895,94.6528,94.5352,94.5352,3970.0
2019-10-08 15:35:00,104.51,104.54,104.22,104.22,6522.0,94.5171,94.5443,94.2549,94.2549,6522.0
2019-10-08 15:40:00,104.26,104.28,104.13,104.22,18343.0,94.291,94.3091,94.1735,94.2549,18343.0
2019-10-08 15:45:00,104.26,104.27,104.12,104.14,11549.0,94.291,94.3001,94.1644,94.1825,11549.0
2019-10-08 15:50:00,104.1,104.19,104.06,104.06,40772.0,94.1463,94.2277,94.1102,94.1102,40772.0
2019-10-08 15:55:00,104.05,104.06,103.94,103.94,22933.0,94.1011,94.1102,94.0016,94.0016,22933.0
2019-10-09 09:30:00,104.74,104.8,104.64,104.64,9154.0,94.7252,94.7794,94.6347,94.6347,9154.0
2019-10-09 09:35:00,104.68,104.72,104.6,104.69,10851.0,94.6709,94.7071,94.5985,94.6799,10851.0
2019-10-09 09:40:00,104.77,104.82,104.68,104.68,6612.0,94.7523,94.7975,94.6709,94.6709,6612.0
2019-10-09 09:45:00,104.69,104.79,104.69,104.74,1359.0,94.6799,94.7704,94.6799,94.7252,1359.0
2019-10-09 09:50:00,104.68,104.68,104.55,104.55,1356.0,94.6709,94.6709,94.5533,94.5533,1356.0
2019-10-09 09:55:00,104.53,104.6,104.53,104.6,484.0,94.5352,94.5985,94.5352,94.5985,484.0
2019-10-09 10:00:00,104.61,104.68,104.58,104.58,4301.0,94.6076,94.6709,94.5804,94.5804,4301.0
2019-10-09 10:05:00,104.62,104.63,104.58,104.62,1658.0,94.6166,94.6257,94.5804,94.6166,1658.0
2019-10-09 10:10:00,104.61,104.65,104.57,104.57,2635.0,94.6076,94.6438,94.5714,94.5714,2635.0
2019-10-09 10:15:00,104.56,104.64,104.54,104.63,880.0,94.5624,94.6347,94.5443,94.6257,880.0
2019-10-09 10:20:00,104.64,104.67,104.63,104.66,30030.0,94.6347,94.6618,94.6257,94.6528,30030.0
2019-10-09 10:25:00,104.7,104.71,104.68,104.69,13329.0,94.689,94.698,94.6709,94.6799,13329.0
2019-10-09 10:30:00,104.68,104.78,104.68,104.78,10735.0,94.6709,94.7613,94.6709,94.7613,10735.0
2019-10-09 10:35:00,104.74,104.75,104.63,104.64,2018.0,94.7252,94.7342,94.6257,94.6347,2018.0
2019-10-09 10:40:00,104.66,104.72,104.64,104.7,2340.0,94.6528,94.7071,94.6347,94.689,2340.0
2019-10-09 10:45:00,104.74,104.76,104.69,104.69,6142.0,94.7252,94.7432,94.6799,94.6799,6142.0
2019-10-09 10:50:00,104.69,104.73,104.59,104.62,2796.0,94.6799,94.7161,94.5895,94.6166,2796.0
2019-10-09 10:55:00,104.61,104.64,104.56,104.63,1414.0,94.6076,94.6347,94.5624,94.6257,1414.0
2019-10-09 11:00:00,104.66,104.66,104.44,104.48,2552.0,94.6528,94.6528,94.4538,94.49,2552.0
2019-10-09 11:05:00,104.49,104.5,104.41,104.46,1790.0,94.4991,94.5081,94.4267,94.4719,1790.0
2019-10-09 11:10:00,104.49,104.49,104.41,104.44,5878.0,94.4991,94.4991,94.4267,94.4538,5878.0
2019-10-09 11:15:00,104.47,104.6,104.46,104.55,1498.0,94.481,94.5985,94.4719,94.5533,1498.0
2019-10-09 11:20:00,104.57,104.58,104.56,104.56,1096.0,94.5714,94.5804,94.5624,94.5624,1096.0
2019-10-09 11:25:00,104.59,104.59,104.53,104.54,2237.0,94.5895,94.5895,94.5352,94.5443,2237.0
2019-10-09 11:30:00,104.57,104.64,104.54,104.59,3230.0,94.5714,94.6347,94.5443,94.5895,3230.0
2019-10-09 11:35:00,104.6,104.64,104.58,104.64,390.0,94.5985,94.6347,94.5804,94.6347,390.0
2019-10-09 11:40:00,104.68,104.68,104.67,104.68,103.0,94.6709,94.6709,94.6618,94.6709,103.0
2019-10-09 11:45:00,104.78,104.81,104.75,104.75,1501.0,94.7613,94.7885,94.7342,94.7342,1501.0
2019-10-09 11:50:00,104.77,104.77,104.73,104.73,460.0,94.7523,94.7523,94.7161,94.7161,460.0
2019-10-09 11:55:00,104.74,104.74,104.69,104.69,10861.0,94.7252,94.7252,94.6799,94.6799,10861.0
2019-10-09 12:00:00,104.74,104.78,104.72,104.78,1475.0,94.7252,94.7613,94.7071,94.7613,1475.0
2019-10-09 12:05:00,104.8,104.84,104.78,104.78,8216.0,94.7794,94.8156,94.7613,94.7613,8216.0
2019-10-09 12:10:00,104.79,104.81,104.77,104.8,2096.0,94.7704,94.7885,94.7523,94.7794,2096.0
2019-10-09 12:15:00,104.81,104.81,104.79,104.79,460.0,94.7885,94.7885,94.7704,94.7704,460.0
2019-10-09 12:20:00,104.81,104.83,104.81,104.81,1039.0,94.7885,94.8065,94.7885,94.7885,1039.0
2019-10-09 12:25:00,104.79,104.8,104.73,104.76,715.0,94.7704,94.7794,94.7161,94.7432,715.0
2019-10-09 12:30:00,104.77,104.8,104.76,104.78,350.0,94.7523,94.7794,94.7432,94.7613,350.0
2019-10-09 12:35:00,104.81,104.82,104.81,104.81,127.0,94.7885,94.7975,94.7885,94.7885,127.0
2019-10-09 12:40:00,104.78,104.78,104.76,104.77,1681.0,94.7613,94.7613,94.7432,94.7523,1681.0
2019-10-09 12:45:00,104.78,104.78,104.71,104.77,4949.0,94.7613,94.7613,94.698,94.7523,4949.0
2019-10-09 12:50:00,104.78,104.78,104.69,104.72,1735.0,94.7613,94.7613,94.6799,94.7071,1735.0
2019-10-09 12:55:00,104.74,104.8,104.73,104.79,2460.0,94.7252,94.7794,94.7161,94.7704,2460.0
2019-10-09 13:00:00,104.83,104.99,104.82,104.82,10611.0,94.8065,94.9512,94.7975,94.7975,10611.0
2019-10-09 13:05:00,104.81,104.81,104.77,104.8,400.0,94.7885,94.7885,94.7523,94.7794,400.0
2019-10-09 13:10:00,104.76,104.81,104.76,104.79,5354.0,94.7432,94.7885,94.7432,94.7704,5354.0
2019-10-09 13:15:00,104.78,104.8,104.74,104.74,1537.0,94.7613,94.7794,94.7252,94.7252,1537.0
2019-10-09 13:20:00,104.74,104.75,104.74,104.75,200.0,94.7252,94.7342,94.7252,94.7342,200.0
2019-10-09 13:25:00,104.77,104.78,104.75,104.77,3251.0,94.7523,94.7613,94.7342,94.7523,3251.0
2019-10-09 13:30:00,104.79,104.82,104.79,104.81,1242.0,94.7704,94.7975,94.7704,94.7885,1242.0
2019-10-09 13:35:00,104.83,104.83,104.82,104.83,965.0,94.8065,94.8065,94.7975,94.8065,965.0
2019-10-09 13:40:00,104.82,104.85,104.81,104.83,2152.0,94.7975,94.8246,94.7885,94.8065,2152.0
2019-10-09 13:45:00,104.83,104.88,104.82,104.87,530.0,94.8065,94.8518,94.7975,94.8427,530.0
2019-10-09 13:50:00,104.92,104.94,104.9,104.9,935.0,94.8879,94.906,94.8699,94.8699,935.0
2019-10-09 13:55:00,104.89,104.9,104.89,104.89,182.0,94.8608,94.8699,94.8608,94.8608,182.0
2019-10-09 14:00:00,104.85,104.87,104.8,104.8,1600.0,94.8246,94.8427,94.7794,94.7794,1600.0
2019-10-09 14:05:00,104.83,104.88,104.83,104.87,2259.0,94.8065,94.8518,94.8065,94.8427,2259.0
2019-10-09 14:10:00,104.88,104.89,104.87,104.87,582.0,94.8518,94.8608,94.8427,94.8427,582.0
2019-10-09 14:15:00,104.87,104.94,104.87,104.93,2896.0,94.8427,94.906,94.8427,94.897,2896.0
2019-10-09 14:20:00,104.92,104.97,104.91,104.97,618.0,94.8879,94.9332,94.8789,94.9332,618.0
2019-10-09 14:25:00,104.95,104.96,104.92,104.96,1168.0,94.9151,94.9241,94.8879,94.9241,1168.0
2019-10-09 14:30:00,104.94,104.99,104.93,104.96,1204.0,94.906,94.9512,94.897,94.9241,1204.0
2019-10-09 14:35:00,104.96,104.98,104.93,104.93,1814.0,94.9241,94.9422,94.897,94.897,1814.0
2019-10-09 14:40:00,105.0,105.02,104.97,104.98,1430.0,94.9603,94.9784,94.9332,94.9422,1430.0
2019-10-09 14:45:00,104.98,105.03,104.98,105.02,7534.0,94.9422,94.9874,94.9422,94.9784,7534.0
2019-10-09 14:50:00,105.0,105.1,105.0,105.1,5671.0,94.9603,95.0507,94.9603,95.0507,5671.0
2019-10-09 14:55:00,105.1,105.1,105.03,105.07,1615.0,95.0507,95.0507,94.9874,95.0236,1615.0
2019-10-09 15:00:00,105.06,105.16,105.06,105.12,2968.0,95.0146,95.105,95.0146,95.0688,2968.0
2019-10-09 15:05:00,105.12,105.13,105.1,105.12,1837.0,95.0688,95.0779,95.0507,95.0688,1837.0
2019-10-09 15:10:00,105.13,105.14,105.1,105.1,3927.0,95.0779,95.0869,95.0507,95.0507,3927.0
2019-10-09 15:15:00,105.1,105.12,105.09,105.1,824.0,95.0507,95.0688,95.0417,95.0507,824.0
2019-10-09 15:20:00,105.09,105.13,105.07,105.12,4133.0,95.0417,95.0779,95.0236,95.0688,4133.0
2019-10-09 15:25:00,105.09,105.13,105.08,105.12,2075.0,95.0417,95.0779,95.0326,95.0688,2075.0
2019-10-09 15:30:00,105.15,105.18,105.13,105.18,1364.0,95.0959,95.1231,95.0779,95.1231,1364.0
2019-10-09 15:35:00,105.15,105.21,105.15,105.2,7118.0,95.0959,95.1502,95.0959,95.1412,7118.0
2019-10-09 15:40:00,105.18,105.18,104.91,104.92,24017.0,95.1231,95.1231,94.8789,94.8879,24017.0
2019-10-09 15:45:00,104.88,104.91,104.77,104.87,19668.0,94.8518,94.8789,94.7523,94.8427,19668.0
2019-10-09 15:50:00,104.88,104.96,104.88,104.96,4709.0,94.8518,94.9241,94.8518,94.9241,4709.0
2019-10-09 15:55:00,105.01,105.01,104.78,104.83,10752.0,94.9693,94.9693,94.7613,94.8065,10752.0
2019-10-10 09:30:00,104.8,104.92,104.8,104.82,12760.0,94.7794,94.8879,94.7794,94.7975,12760.0
2019-10-10 09:35:00,104.89,104.97,104.88,104.95,1326.0,94.8608,94.9332,94.8518,94.9151,1326.0
2019-10-10 09:40:00,104.95,104.99,104.94,104.99,700.0,94.9151,94.9512,94.906,94.9512,700.0
2019-10-10 09:45:00,105.08,105.23,105.06,105.23,24165.0,95.0326,95.1683,95.0146,95.1683,24165.0
2019-10-10 09:50:00,105.22,105.49,105.21,105.49,4825.0,95.1593,95.4034,95.1502,95.4034,4825.0
2019-10-10 09:55:00,105.47,105.55,105.45,105.54,753.0,95.3854,95.4577,95.3673,95.4487,753.0
2019-10-10 10:00:00,105.59,105.59,105.48,105.5,7912.0,95.4939,95.4939,95.3944,95.4125,7912.0
2019-10-10 10:05:00,105.54,105.54,105.48,105.48,1574.0,95.4487,95.4487,95.3944,95.3944,1574.0
2019-10-10 10:10:00,105.44,105.44,105.38,105.38,2548.0,95.3582,95.3582,95.304,95.304,2548.0
2019-10-10 10:15:00,105.41,105.55,105.41,105.55,3527.0,95.3311,95.4577,95.3311,95.4577,3527.0
2019-10-10 10:20:00,105.55,105.55,105.48,105.48,2362.0,95.4577,95.4577,95.3944,95.3944,2362.0
2019-10-10 10:25:00,105.56,105.58,105.47,105.5,2766.0,95.4667,95.4848,95.3854,95.4125,2766.0
2019-10-10 10:30:00,105.48,105.49,105.48,105.49,280.0,95.3944,95.4034,95.3944,95.4034,280.0
2019-10-10 10:35:00,105.51,105.52,105.46,105.47,590.0,95.4215,95.4306,95.3763,95.3854,590.0
2019-10-10 10:40:00,105.49,105.56,105.49,105.54,1507.0,95.4034,95.4667,95.4034,95.4487,1507.0
2019-10-10 10:45:00,105.56,105.57,105.49,105.49,1707.0,95.4667,95.4758,95.4034,95.4034,1707.0
2019-10-10 10:50:00,105.46,105.64,105.45,105.63,984.0,95.3763,95.5391,95.3673,95.5301,984.0
2019-10-10 10:55:00,105.67,105.77,105.67,105.76,2481.0,95.5662,95.6567,95.5662,95.6476,2481.0
2019-10-10 11:00:00,105.76,105.8,105.75,105.75,3647.0,95.6476,95.6838,95.6386,95.6386,3647.0
2019-10-10 11:05:00,105.78,105.8,105.77,105.8,1427.0,95.6657,95.6838,95.6567,95.6838,1427.0
2019-10-10 11:10:00,105.82,105.88,105.81,105.88,1732.0,95.7019,95.7561,95.6928,95.7561,1732.0
2019-10-10 11:15:00,105.91,105.91,105.84,105.89,2269.0,95.7833,95.7833,95.72,95.7652,2269.0
2019-10-10 11:20:00,105.89,105.89,105.83,105.84,3168.0,95.7652,95.7652,95.7109,95.72,3168.0
2019-10-10 11:25:00,105.79,105.81,105.77,105.79,1893.0,95.6748,95.6928,95.6567,95.6748,1893.0
2019-10-10 11:30:00,105.79,105.85,105.78,105.85,2061.0,95.6748,95.729,95.6657,95.729,2061.0
2019-10-10 11:35:00,105.8,105.81,105.76,105.79,2623.0,95.6838,95.6928,95.6476,95.6748,2623.0
2019-10-10 11:40:00,105.78,105.79,105.77,105.77,2041.0,95.6657,95.6748,95.6567,95.6567,2041.0
2019-10-10 11:45:00,105.77,105.78,105.77,105.77,544.0,95.6567,95.6657,95.6567,95.6567,544.0
2019-10-10 11:50:00,105.82,105.82,105.78,105.78,500.0,95.7019,95.7019,95.6657,95.6657,500.0
2019-10-10 11:55:00,105.77,105.79,105.76,105.77,800.0,95.6567,95.6748,95.6476,95.6567,800.0
2019-10-10 12:00:00,105.78,105.81,105.78,105.8,3678.0,95.6657,95.6928,95.6657,95.6838,3678.0
2019-10-10 12:05:00,105.8,105.8,105.71,105.71,776.0,95.6838,95.6838,95.6024,95.6024,776.0
2019-10-10 12:10:00,105.68,105.75,105.68,105.7,12582.0,95.5753,95.6386,95.5753,95.5934,12582.0
2019-10-10 12:15:00,105.72,105.72,105.68,105.68,1816.0,95.6114,95.6114,95.5753,95.5753,1816.0
2019-10-10 12:20:00,105.64,105.64,105.6,105.63,607.0,95.5391,95.5391,95.5029,95.5301,607.0
2019-10-10 12:25:00,105.56,105.58,105.56,105.58,1591.0,95.4667,95.4848,95.4667,95.4848,1591.0
2019-10-10 12:30:00,105.57,105.57,105.41,105.42,2900.0,95.4758,95.4758,95.3311,95.3401,2900.0
2019-10-10 12:35:00,105.41,105.48,105.41,105.46,1869.0,95.3311,95.3944,95.3311,95.3763,1869.0
2019-10-10 12:40:00,105.45,105.5,105.45,105.5,400.0,95.3673,95.4125,95.3673,95.4125,400.0
2019-10-10 12:45:00,105.48,105.51,105.46,105.51,968.0,95.3944,95.4215,95.3763,95.4215,968.0
2019-10-10 12:50:00,105.5,105.51,105.45,105.48,2820.0,95.4125,95.4215,95.3673,95.3944,2820.0
2019-10-10 12:55:00,105.47,105.52,105.47,105.52,11277.0,95.3854,95.4306,95.3854,95.4306,11277.0
2019-10-10 13:00:00,105.52,105.52,105.52,105.52,0.0,95.4306,95.4306,95.4306,95.4306,0.0
2019-10-10 13:05:00,105.54,105.56,105.51,105.53,1037.0,95.4487,95.4667,95.4215,95.4396,1037.0
2019-10-10 13:10:00,105.54,105.57,105.54,105.55,3206.0,95.4487,95.4758,95.4487,95.4577,3206.0
2019-10-10 13:15:00,105.52,105.52,105.47,105.47,2340.0,95.4306,95.4306,95.3854,95.3854,2340.0
2019-10-10 13:20:00,105.52,105.54,105.5,105.54,2694.0,95.4306,95.4487,95.4125,95.4487,2694.0
2019-10-10 13:25:00,105.51,105.55,105.5,105.51,466.0,95.4215,95.4577,95.4125,95.4215,466.0
2019-10-10 13:30:00,105.5,105.5,105.36,105.41,3989.0,95.4125,95.4125,95.2859,95.3311,3989.0
2019-10-10 13:35:00,105.41,105.45,105.4,105.45,1237.0,95.3311,95.3673,95.322,95.3673,1237.0
2019-10-10 13:40:00,105.47,105.48,105.44,105.48,4960.0,95.3854,95.3944,95.3582,95.3944,4960.0
2019-10-10 13:45:00,105.55,105.55,105.54,105.55,200.0,95.4577,95.4577,95.4487,95.4577,200.0
2019-10-10 13:50:00,105.56,105.6,105.56,105.59,439.0,95.4667,95.5029,95.4667,95.4939,439.0
2019-10-10 13:55:00,105.57,105.71,105.57,105.64,16742.0,95.4758,95.6024,95.4758,95.5391,16742.0
2019-10-10 14:00:00,105.62,105.67,105.62,105.67,576.0,95.521,95.5662,95.521,95.5662,576.0
2019-10-10 14:05:00,105.7,105.71,105.22,105.23,26520.0,95.5934,95.6024,95.1593,95.1683,26520.0
2019-10-10 14:10:00,105.46,105.52,105.46,105.5,2777.0,95.3763,95.4306,95.3763,95.4125,2777.0
2019-10-10 14:15:00,105.58,105.59,105.58,105.58,360.0,95.4848,95.4939,95.4848,95.4848,360.0
2019-10-10 14:20:00,105.57,105.59,105.52,105.52,2832.0,95.4758,95.4939,95.4306,95.4306,2832.0
2019-10-10 14:25:00,105.54,105.54,105.44,105.49,1247.0,95.4487,95.4487,95.3582,95.4034,1247.0
2019-10-10 14:30:00,105.49,105.59,105.49,105.56,1738.0,95.4034,95.4939,95.4034,95.4667,1738.0
2019-10-10 14:35:00,105.55,105.56,105.51,105.51,3370.0,95.4577,95.4667,95.4215,95.4215,3370.0
2019-10-10 14:40:00,105.49,105.5,105.4,105.4,2527.0,95.4034,95.4125,95.322,95.322,2527.0
2019-10-10 14:45:00,105.42,105.49,105.41,105.46,1378.0,95.3401,95.4034,95.3311,95.3763,1378.0
2019-10-10 14:50:00,105.51,105.51,105.44,105.44,3480.0,95.4215,95.4215,95.3582,95.3582,3480.0
2019-10-10 14:55:00,105.44,105.49,105.43,105.48,3248.0,95.3582,95.4034,95.3492,95.3944,3248.0
2019-10-10 15:00:00,105.48,105.51,105.47,105.5,1919.0,95.3944,95.4215,95.3854,95.4125,1919.0
2019-10-10 15:05:00,105.49,105.53,105.47,105.5,5314.0,95.4034,95.4396,95.3854,95.4125,5314.0
2019-10-10 15:10:00,105.52,105.54,105.46,105.54,2084.0,95.4306,95.4487,95.3763,95.4487,2084.0
2019-10-10 15:15:00,105.53,105.56,105.53,105.56,615.0,95.4396,95.4667,95.4396,95.4667,615.0
2019-10-10 15:20:00,105.59,105.61,105.53,105.57,6047.0,95.4939,95.512,95.4396,95.4758,6047.0
2019-10-10 15:25:00,105.61,105.63,105.6,105.63,700.0,95.512,95.5301,95.5029,95.5301,700.0
2019-10-10 15:30:00,105.65,105.67,105.6,105.61,2025.0,95.5481,95.5662,95.5029,95.512,2025.0
2019-10-10 15:35:00,105.57,105.58,105.53,105.55,1421.0,95.4758,95.4848,95.4396,95.4577,1421.0
2019-10-10 15:40:00,105.56,105.61,105.5,105.61,4035.0,95.4667,95.512,95.4125,95.512,4035.0
2019-10-10 15:45:00,105.57,105.67,105.55,105.65,2420.0,95.4758,95.5662,95.4577,95.5481,2420.0
2019-10-10 15:50:00,105.68,105.72,105.67,105.7,7202.0,95.5753,95.6114,95.5662,95.5934,7202.0
2019-10-10 15:55:00,105.67,105.67,105.53,105.53,9285.0,95.5662,95.5662,95.4396,95.4396,9285.0
2019-10-11 09:30:00,106.69,107.06,106.69,107.05,10887.0,96.4887,96.8233,96.4887,96.8143,10887.0
2019-10-11 09:35:00,107.01,107.07,106.99,107.04,5090.0,96.7781,96.8324,96.76,96.8052,5090.0
2019-10-11 09:40:00,107.01,107.07,107.0,107.06,381.0,96.7781,96.8324,96.7691,96.8233,381.0
2019-10-11 09:45:00,107.21,107.46,107.18,107.33,67107.0,96.959,97.1851,96.9318,97.0675,67107.0
2019-10-11 09:50:00,107.39,107.39,107.27,107.32,1699.0,97.1218,97.1218,97.0132,97.0585,1699.0
2019-10-11 09:55:00,107.3,107.35,107.24,107.31,2883.0,97.0404,97.0856,96.9861,97.0494,2883.0
2019-10-11 10:00:00,107.35,107.47,107.35,107.47,5768.0,97.0856,97.1941,97.0856,97.1941,5768.0
2019-10-11 10:05:00,107.48,107.55,107.44,107.55,2045.0,97.2032,97.2665,97.167,97.2665,2045.0
2019-10-11 10:10:00,107.53,107.54,107.5,107.54,2363.0,97.2484,97.2574,97.2212,97.2574,2363.0
2019-10-11 10:15:00,107.52,107.55,107.47,107.55,1913.0,97.2393,97.2665,97.1941,97.2665,1913.0
2019-10-11 10:20:00,107.52,107.54,107.51,107.51,1801.0,97.2393,97.2574,97.2303,97.2303,1801.0
2019-10-11 10:25:00,107.55,107.6,107.53,107.58,7099.0,97.2665,97.3117,97.2484,97.2936,7099.0
2019-10-11 10:30:00,107.62,107.66,107.61,107.62,5532.0,97.3298,97.366,97.3207,97.3298,5532.0
2019-10-11 10:35:00,107.63,107.65,107.62,107.64,1690.0,97.3388,97.3569,97.3298,97.3479,1690.0
2019-10-11 10:40:00,107.53,107.61,107.53,107.56,16154.0,97.2484,97.3207,97.2484,97.2755,16154.0
2019-10-11 10:45:00,107.57,107.58,107.55,107.58,861.0,97.2846,97.2936,97.2665,97.2936,861.0
2019-10-11 10:50:00,107.59,107.62,107.59,107.61,653.0,97.3026,97.3298,97.3026,97.3207,653.0
2019-10-11 10:55:00,107.62,107.62,107.59,107.6,895.0,97.3298,97.3298,97.3026,97.3117,895.0
2019-10-11 11:00:00,107.65,107.78,107.65,107.73,7527.0,97.3569,97.4745,97.3569,97.4293,7527.0
2019-10-11 11:05:00,107.75,107.77,107.71,107.75,6878.0,97.4473,97.4654,97.4112,97.4473,6878.0
2019-10-11 11:10:00,107.73,107.76,107.65,107.7,32639.0,97.4293,97.4564,97.3569,97.4021,32639.0
2019-10-11 11:15:00,107.73,107.83,107.73,107.82,12324.0,97.4293,97.5197,97.4293,97.5107,12324.0
2019-10-11 11:20:00,107.83,107.87,107.8,107.82,2750.0,97.5197,97.5559,97.4926,97.5107,2750.0
2019-10-11 11:25:00,107.82,107.85,107.81,107.84,514.0,97.5107,97.5378,97.5016,97.5287,514.0
2019-10-11 11:30:00,107.83,107.95,107.83,107.92,4076.0,97.5197,97.6282,97.5197,97.6011,4076.0
2019-10-11 11:35:00,107.94,107.95,107.86,107.86,3747.0,97.6192,97.6282,97.5468,97.5468,3747.0
2019-10-11 11:40:00,107.86,107.87,107.77,107.77,3830.0,97.5468,97.5559,97.4654,97.4654,3830.0
2019-10-11 11:45:00,107.75,107.77,107.53,107.58,24373.0,97.4473,97.4654,97.2484,97.2936,24373.0
2019-10-11 11:50:00,107.62,107.62,107.53,107.57,1600.0,97.3298,97.3298,97.2484,97.2846,1600.0
2019-10-11 11:55:00,107.56,107.56,107.52,107.54,2371.0,97.2755,97.2755,97.2393,97.2574,2371.0
2019-10-11 12:00:00,107.54,107.54,107.39,107.42,2717.0,97.2574,97.2574,97.1218,97.1489,2717.0
2019-10-11 12:05:00,107.38,107.47,107.38,107.43,3085.0,97.1127,97.1941,97.1127,97.1579,3085.0
2019-10-11 12:10:00,107.42,107.47,107.41,107.46,1660.0,97.1489,97.1941,97.1399,97.1851,1660.0
2019-10-11 12:15:00,107.41,107.42,107.41,107.41,255.0,97.1399,97.1489,97.1399,97.1399,255.0
2019-10-11 12:20:00,107.4,107.42,107.39,107.42,1132.0,97.1308,97.1489,97.1218,97.1489,1132.0
2019-10-11 12:25:00,107.47,107.51,107.46,107.48,4966.0,97.1941,97.2303,97.1851,97.2032,4966.0
2019-10-11 12:30:00,107.46,107.49,107.07,107.36,35611.0,97.1851,97.2122,96.8324,97.0946,35611.0
2019-10-11 12:35:00,107.4,107.42,107.37,107.37,1002.0,97.1308,97.1489,97.1037,97.1037,1002.0
2019-10-11 12:40:00,107.39,107.39,107.36,107.37,231.0,97.1218,97.1218,97.0946,97.1037,231.0
2019-10-11 12:45:00,107.41,107.41,107.41,107.41,100.0,97.1399,97.1399,97.1399,97.1399,100.0
2019-10-11 12:50:00,107.47,107.55,107.46,107.55,35498.0,97.1941,97.2665,97.1851,97.2665,35498.0
2019-10-11 12:55:00,107.54,107.55,107.52,107.52,3514.0,97.2574,97.2665,97.2393,97.2393,3514.0
2019-10-11 13:00:00,107.56,107.57,107.51,107.51,3116.0,97.2755,97.2846,97.2303,97.2303,3116.0
2019-10-11 13:05:00,107.52,107.52,107.45,107.45,3132.0,97.2393,97.2393,97.176,97.176,3132.0
2019-10-11 13:10:00,107.49,107.51,107.39,107.39,11393.0,97.2122,97.2303,97.1218,97.1218,11393.0
2019-10-11 13:15:00,107.37,107.4,107.37,107.37,600.0,97.1037,97.1308,97.1037,97.1037,600.0
2019-10-11 13:20:00,107.39,107.4,107.38,107.38,604.0,97.1218,97.1308,97.1127,97.1127,604.0
2019-10-11 13:25:00,107.38,107.71,107.38,107.62,33218.0,97.1127,97.4112,97.1127,97.3298,33218.0
2019-10-11 13:30:00,107.57,107.6,107.53,107.59,1547.0,97.2846,97.3117,97.2484,97.3026,1547.0
2019-10-11 13:35:00,107.66,107.66,107.65,107.66,189.0,97.366,97.366,97.3569,97.366,189.0
2019-10-11 13:40:00,107.64,107.69,107.63,107.69,2023.0,97.3479,97.3931,97.3388,97.3931,2023.0
2019-10-11 13:45:00,107.72,107.72,107.68,107.68,2894.0,97.4202,97.4202,97.384,97.384,2894.0
2019-10-11 13:50:00,107.69,107.72,107.65,107.66,1988.0,97.3931,97.4202,97.3569,97.366,1988.0
2019-10-11 13:55:00,107.69,107.77,107.68,107.75,4057.0,97.3931,97.4654,97.384,97.4473,4057.0
2019-10-11 14:00:00,107.74,107.75,107.7,107.7,2688.0,97.4383,97.4473,97.4021,97.4021,2688.0
2019-10-11 14:05:00,107.71,107.75,107.7,107.71,2393.0,97.4112,97.4473,97.4021,97.4112,2393.0
2019-10-11 14:10:00,107.66,107.66,107.58,107.61,13078.0,97.366,97.366,97.2936,97.3207,13078.0
2019-10-11 14:15:00,107.63,107.69,107.59,107.69,4244.0,97.3388,97.3931,97.3026,97.3931,4244.0
2019-10-11 14:20:00,107.67,107.74,107.66,107.73,468.0,97.375,97.4383,97.366,97.4293,468.0
2019-10-11 14:25:00,107.76,107.8,107.74,107.76,2475.0,97.4564,97.4926,97.4383,97.4564,2475.0
2019-10-11 14:30:00,107.76,107.81,107.75,107.8,1277.0,97.4564,97.5016,97.4473,97.4926,1277.0
2019-10-11 14:35:00,107.8,107.8,107.74,107.79,1266.0,97.4926,97.4926,97.4383,97.4835,1266.0
2019-10-11 14:40:00,107.81,107.82,107.77,107.78,3574.0,97.5016,97.5107,97.4654,97.4745,3574.0
2019-10-11 14:45:00,107.86,107.86,107.76,107.76,1009.0,97.5468,97.5468,97.4564,97.4564,1009.0
2019-10-11 14:50:00,107.75,107.8,107.75,107.77,13816.0,97.4473,97.4926,97.4473,97.4654,13816.0
2019-10-11 14:55:00,107.77,107.79,107.76,107.77,666.0,97.4654,97.4835,97.4564,97.4654,666.0
2019-10-11 15:00:00,107.76,107.76,107.72,107.72,1872.0,97.4564,97.4564,97.4202,97.4202,1872.0
2019-10-11 15:05:00,107.72,107.77,107.72,107.76,6449.0,97.4202,97.4654,97.4202,97.4564,6449.0
2019-10-11 15:10:00,107.76,107.81,107.76,107.8,1637.0,97.4564,97.5016,97.4564,97.4926,1637.0
2019-10-11 15:15:00,107.79,107.79,107.76,107.77,3026.0,97.4835,97.4835,97.4564,97.4654,3026.0
2019-10-11 15:20:00,107.76,107.76,107.72,107.73,2030.0,97.4564,97.4564,97.4202,97.4293,2030.0
2019-10-11 15:25:00,107.76,107.77,107.74,107.74,3478.0,97.4564,97.4654,97.4383,97.4383,3478.0
2019-10-11 15:30:00,107.75,107.78,107.55,107.68,4118.0,97.4473,97.4745,97.2665,97.384,4118.0
2019-10-11 15:35:00,107.78,107.84,107.63,107.79,22652.0,97.4745,97.5287,97.3388,97.4835,22652.0
2019-10-11 15:40:00,107.86,107.86,107.56,107.56,12758.0,97.5468,97.5468,97.2755,97.2755,12758.0
2019-10-11 15:45:00,107.48,107.54,107.31,107.53,14580.0,97.2032,97.2574,97.0494,97.2484,14580.0
2019-10-11 15:50:00,107.39,107.47,107.25,107.25,5795.0,97.1218,97.1941,96.9952,96.9952,5795.0
2019-10-11 15:55:00,107.25,107.26,107.03,107.09,29817.0,96.9952,97.0042,96.7962,96.8505,29817.0
2019-10-14 09:30:00,106.9,106.9,106.68,106.68,7587.0,96.6786,96.6786,96.4797,96.4797,7587.0
2019-10-14 09:35:00,106.72,106.72,106.6,106.6,1377.0,96.5158,96.5158,96.4073,96.4073,1377.0
2019-10-14 09:40:00,106.62,106.71,106.61,106.65,525.0,96.4254,96.5068,96.4163,96.4525,525.0
2019-10-14 09:45:00,106.65,106.65,106.65,106.65,0.0,96.4525,96.4525,96.4525,96.4525,0.0
2019-10-14 09:50:00,106.69,106.69,106.69,106.69,100.0,96.4887,96.4887,96.4887,96.4887,100.0
2019-10-14 09:55:00,106.62,106.72,106.62,106.71,596.0,96.4254,96.5158,96.4254,96.5068,596.0
2019-10-14 10:00:00,106.71,106.74,106.68,106.68,18672.0,96.5068,96.5339,96.4797,96.4797,18672.0
2019-10-14 10:05:00,106.73,106.83,106.72,106.83,5350.0,96.5249,96.6153,96.5158,96.6153,5350.0
2019-10-14 10:10:00,106.83,106.84,106.76,106.76,2843.0,96.6153,96.6244,96.552,96.552,2843.0
2019-10-14 10:15:00,106.77,106.77,106.69,106.7,5159.0,96.561,96.561,96.4887,96.4977,5159.0
2019-10-14 10:20:00,106.65,106.69,106.62,106.63,3461.0,96.4525,96.4887,96.4254,96.4344,3461.0
2019-10-14 10:25:00,106.61,106.62,106.58,106.61,4915.0,96.4163,96.4254,96.3892,96.4163,4915.0
2019-10-14 10:30:00,106.67,106.67,106.64,106.64,1216.0,96.4706,96.4706,96.4435,96.4435,1216.0
2019-10-14 10:35:00,106.67,106.71,106.67,106.71,911.0,96.4706,96.5068,96.4706,96.5068,911.0
2019-10-14 10:40:00,106.7,106.75,106.69,106.74,1424.0,96.4977,96.543,96.4887,96.5339,1424.0
2019-10-14 10:45:00,106.78,106.79,106.78,106.78,475.0,96.5701,96.5791,96.5701,96.5701,475.0
2019-10-14 10:50:00,106.76,106.79,106.75,106.75,412.0,96.552,96.5791,96.543,96.543,412.0
2019-10-14 10:55:00,106.78,106.87,106.78,106.87,2133.0,96.5701,96.6515,96.5701,96.6515,2133.0
2019-10-14 11:00:00,106.85,106.88,106.77,106.77,12030.0,96.6334,96.6605,96.561,96.561,12030.0
2019-10-14 11:05:00,106.78,106.81,106.73,106.8,3906.0,96.5701,96.5972,96.5249,96.5882,3906.0
2019-10-14 11:10:00,106.79,106.81,106.75,106.81,970.0,96.5791,96.5972,96.543,96.5972,970.0
2019-10-14 11:15:00,106.83,106.87,106.81,106.81,3226.0,96.6153,96.6515,96.5972,96.5972,3226.0
2019-10-14 11:20:00,106.81,106.86,106.81,106.86,968.0,96.5972,96.6424,96.5972,96.6424,968.0
2019-10-14 11:25:00,106.82,106.85,106.81,106.85,3020.0,96.6063,96.6334,96.5972,96.6334,3020.0
2019-10-14 11:30:00,106.82,106.91,106.82,106.91,1729.0,96.6063,96.6877,96.6063,96.6877,1729.0
2019-10-14 11:35:00,106.92,106.95,106.91,106.95,1818.0,96.6967,96.7238,96.6877,96.7238,1818.0
2019-10-14 11:40:00,106.96,106.97,106.95,106.96,1650.0,96.7329,96.7419,96.7238,96.7329,1650.0
2019-10-14 11:45:00,106.94,106.96,106.93,106.93,447.0,96.7148,96.7329,96.7058,96.7058,447.0
2019-10-14 11:50:00,106.95,106.96,106.94,106.95,4424.0,96.7238,96.7329,96.7148,96.7238,4424.0
2019-10-14 11:55:00,106.93,106.95,106.92,106.92,2255.0,96.7058,96.7238,96.6967,96.6967,2255.0
2019-10-14 12:00:00,106.93,106.94,106.89,106.9,1424.0,96.7058,96.7148,96.6696,96.6786,1424.0
2019-10-14 12:05:00,106.89,106.98,106.88,106.97,959.0,96.6696,96.751,96.6605,96.7419,959.0
2019-10-14 12:10:00,106.97,106.97,106.94,106.97,1979.0,96.7419,96.7419,96.7148,96.7419,1979.0
2019-10-14 12:15:00,106.97,107.0,106.97,106.97,1422.0,96.7419,96.7691,96.7419,96.7419,1422.0
2019-10-14 12:20:00,106.96,106.96,106.88,106.91,912.0,96.7329,96.7329,96.6605,96.6877,912.0
2019-10-14 12:25:00,106.88,106.88,106.88,106.88,213.0,96.6605,96.6605,96.6605,96.6605,213.0
2019-10-14 12:30:00,106.9,106.91,106.9,106.9,329.0,96.6786,96.6877,96.6786,96.6786,329.0
2019-10-14 12:35:00,106.91,106.96,106.9,106.94,1443.0,96.6877,96.7329,96.6786,96.7148,1443.0
2019-10-14 12:40:00,106.95,106.96,106.94,106.95,904.0,96.7238,96.7329,96.7148,96.7238,904.0
2019-10-14 12:45:00,106.95,106.97,106.94,106.95,1791.0,96.7238,96.7419,96.7148,96.7238,1791.0
2019-10-14 12:50:00,106.92,106.92,106.89,106.89,1560.0,96.6967,96.6967,96.6696,96.6696,1560.0
2019-10-14 12:55:00,106.91,106.91,106.85,106.86,2158.0,96.6877,96.6877,96.6334,96.6424,2158.0
2019-10-14 13:00:00,106.9,106.9,106.89,106.9,936.0,96.6786,96.6786,96.6696,96.6786,936.0
2019-10-14 13:05:00,106.9,106.94,106.9,106.94,300.0,96.6786,96.7148,96.6786,96.7148,300.0
2019-10-14 13:10:00,106.91,106.91,106.9,106.91,641.0,96.6877,96.6877,96.6786,96.6877,641.0
2019-10-14 13:15:00,106.92,106.93,106.86,106.87,866.0,96.6967,96.7058,96.6424,96.6515,866.0
2019-10-14 13:20:00,106.88,106.91,106.86,106.86,6106.0,96.6605,96.6877,96.6424,96.6424,6106.0
2019-10-14 13:25:00,106.86,106.9,106.84,106.9,4657.0,96.6424,96.6786,96.6244,96.6786,4657.0
2019-10-14 13:30:00,106.86,106.87,106.83,106.83,631.0,96.6424,96.6515,96.6153,96.6153,631.0
2019-10-14 13:35:00,106.82,106.83,106.82,106.82,231.0,96.6063,96.6153,96.6063,96.6063,231.0
2019-10-14 13:40:00,106.86,106.91,106.84,106.89,2871.0,96.6424,96.6877,96.6244,96.6696,2871.0
2019-10-14 13:45:00,106.86,106.89,106.85,106.87,1346.0,96.6424,96.6696,96.6334,96.6515,1346.0
2019-10-14 13:50:00,106.9,106.9,106.86,106.87,1226.0,96.6786,96.6786,96.6424,96.6515,1226.0
2019-10-14 13:55:00,106.95,106.96,106.95,106.95,162.0,96.7238,96.7329,96.7238,96.7238,162.0
2019-10-14 14:00:00,106.99,106.99,106.93,106.93,445.0,96.76,96.76,96.7058,96.7058,445.0
2019-10-14 14:05:00,106.94,106.97,106.94,106.95,2234.0,96.7148,96.7419,96.7148,96.7238,2234.0
2019-10-14 14:10:00,106.95,106.99,106.94,106.99,342.0,96.7238,96.76,96.7148,96.76,342.0
2019-10-14 14:15:00,106.99,106.99,106.95,106.98,4071.0,96.76,96.76,96.7238,96.751,4071.0
2019-10-14 14:20:00,107.0,107.0,106.96,106.97,1435.0,96.7691,96.7691,96.7329,96.7419,1435.0
2019-10-14 14:25:00,106.97,106.99,106.95,106.95,2545.0,96.7419,96.76,96.7238,96.7238,2545.0
2019-10-14 14:30:00,106.97,106.97,106.96,106.97,621.0,96.7419,96.7419,96.7329,96.7419,621.0
2019-10-14 14:35:00,106.93,106.94,106.92,106.93,973.0,96.7058,96.7148,96.6967,96.7058,973.0
2019-10-14 14:40:00,106.91,106.94,106.91,106.93,666.0,96.6877,96.7148,96.6877,96.7058,666.0
2019-10-14 14:45:00,106.93,106.93,106.88,106.9,2009.0,96.7058,96.7058,96.6605,96.6786,2009.0
2019-10-14 14:50:00,106.9,106.94,106.87,106.89,2504.0,96.6786,96.7148,96.6515,96.6696,2504.0
2019-10-14 14:55:00,106.9,106.91,106.9,106.9,472.0,96.6786,96.6877,96.6786,96.6786,472.0
2019-10-14 15:00:00,106.88,106.89,106.88,106.88,1064.0,96.6605,96.6696,96.6605,96.6605,1064.0
2019-10-14 15:05:00,106.86,106.88,106.85,106.85,682.0,96.6424,96.6605,96.6334,96.6334,682.0
2019-10-14 15:10:00,106.88,106.88,106.85,106.85,1217.0,96.6605,96.6605,96.6334,96.6334,1217.0
2019-10-14 15:15:00,106.86,106.87,106.86,106.86,265.0,96.6424,96.6515,96.6424,96.6424,265.0
2019-10-14 15:20:00,106.91,106.93,106.89,106.93,2555.0,96.6877,96.7058,96.6696,96.7058,2555.0
2019-10-14 15:25:00,106.94,106.96,106.92,106.95,3254.0,96.7148,96.7329,96.6967,96.7238,3254.0
2019-10-14 15:30:00,106.9,106.9,106.83,106.85,2432.0,96.6786,96.6786,96.6153,96.6334,2432.0
2019-10-14 15:35:00,106.84,106.89,106.84,106.89,1673.0,96.6244,96.6696,96.6244,96.6696,1673.0
2019-10-14 15:40:00,106.86,106.87,106.82,106.83,2582.0,96.6424,96.6515,96.6063,96.6153,2582.0
2019-10-14 15:45:00,106.83,106.84,106.81,106.82,14150.0,96.6153,96.6244,96.5972,96.6063,14150.0
2019-10-14 15:50:00,106.82,106.93,106.8,106.92,4850.0,96.6063,96.7058,96.5882,96.6967,4850.0
2019-10-14 15:55:00,106.9,106.9,106.82,106.85,8435.0,96.6786,96.6786,96.6063,96.6334,8435.0
2019-10-15 09:30:00,107.17,107.17,107.1,107.1,6152.0,96.9228,96.9228,96.8595,96.8595,6152.0
2019-10-15 09:35:00,107.05,107.16,107.03,107.09,2710.0,96.8143,96.9138,96.7962,96.8505,2710.0
2019-10-15 09:40:00,107.06,107.11,107.05,107.1,1040.0,96.8233,96.8685,96.8143,96.8595,1040.0
2019-10-15 09:45:00,107.2,107.2,107.2,107.2,200.0,96.9499,96.9499,96.9499,96.9499,200.0
2019-10-15 09:50:00,107.21,107.21,107.17,107.17,224.0,96.959,96.959,96.9228,96.9228,224.0
2019-10-15 09:55:00,107.15,107.23,107.14,107.23,635.0,96.9047,96.9771,96.8957,96.9771,635.0
2019-10-15 10:00:00,107.22,107.23,107.22,107.23,909.0,96.968,96.9771,96.968,96.9771,909.0
2019-10-15 10:05:00,107.23,107.28,107.23,107.25,2828.0,96.9771,97.0223,96.9771,96.9952,2828.0
2019-10-15 10:10:00,107.35,107.43,107.34,107.43,2342.0,97.0856,97.1579,97.0765,97.1579,2342.0
2019-10-15 10:15:00,107.42,107.45,107.41,107.44,2857.0,97.1489,97.176,97.1399,97.167,2857.0
2019-10-15 10:20:00,107.42,107.42,107.39,107.42,2754.0,97.1489,97.1489,97.1218,97.1489,2754.0
2019-10-15 10:25:00,107.43,107.6,107.43,107.57,3000.0,97.1579,97.3117,97.1579,97.2846,3000.0
2019-10-15 10:30:00,107.59,107.68,107.55,107.65,5475.0,97.3026,97.384,97.2665,97.3569,5475.0
2019-10-15 10:35:00,107.68,107.77,107.67,107.76,4707.0,97.384,97.4654,97.375,97.4564,4707.0
2019-10-15 10:40:00,107.86,107.88,107.79,107.83,5349.0,97.5468,97.5649,97.4835,97.5197,5349.0
2019-10-15 10:45:00,107.83,107.84,107.79,107.84,1416.0,97.5197,97.5287,97.4835,97.5287,1416.0
2019-10-15 10:50:00,107.85,107.91,107.84,107.91,22812.0,97.5378,97.592,97.5287,97.592,22812.0
2019-10-15 10:55:00,107.9,107.92,107.9,107.91,1329.0,97.583,97.6011,97.583,97.592,1329.0
2019-10-15 11:00:00,107.94,107.97,107.93,107.95,7177.0,97.6192,97.6463,97.6101,97.6282,7177.0
2019-10-15 11:05:00,107.92,107.96,107.9,107.96,13254.0,97.6011,97.6373,97.583,97.6373,13254.0
2019-10-15 11:10:00,107.95,107.97,107.88,107.88,3541.0,97.6282,97.6463,97.5649,97.5649,3541.0
2019-10-15 11:15:00,107.9,107.91,107.84,107.85,5343.0,97.583,97.592,97.5287,97.5378,5343.0
2019-10-15 11:20:00,107.84,107.86,107.79,107.83,4490.0,97.5287,97.5468,97.4835,97.5197,4490.0
2019-10-15 11:25:00,107.86,107.91,107.84,107.91,2178.0,97.5468,97.592,97.5287,97.592,2178.0
2019-10-15 11:30:00,107.94,107.94,107.88,107.88,6832.0,97.6192,97.6192,97.5649,97.5649,6832.0
2019-10-15 11:35:00,107.85,107.85,107.79,107.81,5744.0,97.5378,97.5378,97.4835,97.5016,5744.0
2019-10-15 11:40:00,107.86,107.86,107.83,107.86,1921.0,97.5468,97.5468,97.5197,97.5468,1921.0
2019-10-15 11:45:00,107.84,107.88,107.81,107.88,2173.0,97.5287,97.5649,97.5016,97.5649,2173.0
2019-10-15 11:50:00,107.89,107.9,107.88,107.89,957.0,97.574,97.583,97.5649,97.574,957.0
2019-10-15 11:55:00,107.88,107.88,107.88,107.88,200.0,97.5649,97.5649,97.5649,97.5649,200.0
2019-10-15 12:00:00,107.91,107.95,107.91,107.92,3574.0,97.592,97.6282,97.592,97.6011,3574.0
2019-10-15 12:05:00,107.94,107.95,107.89,107.9,9268.0,97.6192,97.6282,97.574,97.583,9268.0
2019-10-15 12:10:00,107.92,107.94,107.9,107.93,1019.0,97.6011,97.6192,97.583,97.6101,1019.0
2019-10-15 12:15:00,107.93,107.95,107.89,107.89,3326.0,97.6101,97.6282,97.574,97.574,3326.0
2019-10-15 12:20:00,107.9,107.91,107.88,107.88,1346.0,97.583,97.592,97.5649,97.5649,1346.0
2019-10-15 12:25:00,107.89,107.9,107.86,107.87,4857.0,97.574,97.583,97.5468,97.5559,4857.0
2019-10-15 12:30:00,107.86,107.91,107.86,107.89,3363.0,97.5468,97.592,97.5468,97.574,3363.0
2019-10-15 12:35:00,107.92,107.92,107.91,107.92,460.0,97.6011,97.6011,97.592,97.6011,460.0
2019-10-15 12:40:00,107.91,107.92,107.9,107.92,588.0,97.592,97.6011,97.583,97.6011,588.0
2019-10-15 12:45:00,107.9,107.91,107.89,107.91,856.0,97.583,97.592,97.574,97.592,856.0
2019-10-15 12:50:00,107.89,107.95,107.89,107.94,878.0,97.574,97.6282,97.574,97.6192,878.0
2019-10-15 12:55:00,107.97,108.01,107.96,108.0,1188.0,97.6463,97.6825,97.6373,97.6734,1188.0
2019-10-15 13:00:00,108.04,108.04,108.0,108.01,5245.0,97.7096,97.7096,97.6734,97.6825,5245.0
2019-10-15 13:05:00,108.02,108.04,107.96,107.96,23906.0,97.6915,97.7096,97.6373,97.6373,23906.0
2019-10-15 13:10:00,107.98,108.03,107.97,107.98,2317.0,97.6554,97.7006,97.6463,97.6554,2317.0
2019-10-15 13:15:00,108.02,108.02,107.97,108.0,3466.0,97.6915,97.6915,97.6463,97.6734,3466.0
2019-10-15 13:20:00,108.01,108.01,107.93,107.93,4069.0,97.6825,97.6825,97.6101,97.6101,4069.0
2019-10-15 13:25:00,107.94,107.95,107.93,107.94,646.0,97.6192,97.6282,97.6101,97.6192,646.0
2019-10-15 13:30:00,107.97,107.98,107.95,107.96,1160.0,97.6463,97.6554,97.6282,97.6373,1160.0
2019-10-15 13:35:00,107.96,108.0,107.96,108.0,14379.0,97.6373,97.6734,97.6373,97.6734,14379.0
2019-10-15 13:40:00,108.0,108.0,107.95,107.99,2453.0,97.6734,97.6734,97.6282,97.6644,2453.0
2019-10-15 13:45:00,107.99,108.02,107.96,107.99,4466.0,97.6644,97.6915,97.6373,97.6644,4466.0
2019-10-15 13:50:00,108.02,108.05,107.99,108.05,1200.0,97.6915,97.7187,97.6644,97.7187,1200.0
2019-10-15 13:55:00,108.04,108.06,107.98,107.99,3162.0,97.7096,97.7277,97.6554,97.6644,3162.0
2019-10-15 14:00:00,108.0,108.02,107.98,108.0,2257.0,97.6734,97.6915,97.6554,97.6734,2257.0
2019-10-15 14:05:00,107.97,107.97,107.94,107.97,4850.0,97.6463,97.6463,97.6192,97.6463,4850.0
2019-10-15 14:10:00,107.98,107.98,107.96,107.96,1258.0,97.6554,97.6554,97.6373,97.6373,1258.0
2019-10-15 14:15:00,107.96,108.02,107.96,108.02,1545.0,97.6373,97.6915,97.6373,97.6915,1545.0
2019-10-15 14:20:00,108.01,108.05,108.0,108.04,7824.0,97.6825,97.7187,97.6734,97.7096,7824.0
2019-10-15 14:25:00,108.04,108.04,108.0,108.0,5197.0,97.7096,97.7096,97.6734,97.6734,5197.0
2019-10-15 14:30:00,107.99,107.99,107.95,107.97,2573.0,97.6644,97.6644,97.6282,97.6463,2573.0
2019-10-15 14:35:00,107.95,107.96,107.9,107.91,10831.0,97.6282,97.6373,97.583,97.592,10831.0
2019-10-15 14:40:00,107.92,107.97,107.91,107.93,9103.0,97.6011,97.6463,97.592,97.6101,9103.0
2019-10-15 14:45:00,107.95,107.95,107.9,107.9,9553.0,97.6282,97.6282,97.583,97.583,9553.0
2019-10-15 14:50:00,107.89,107.91,107.86,107.87,2870.0,97.574,97.592,97.5468,97.5559,2870.0
2019-10-15 14:55:00,107.88,107.89,107.79,107.8,10483.0,97.5649,97.574,97.4835,97.4926,10483.0
2019-10-15 15:00:00,107.82,107.82,107.78,107.81,6250.0,97.5107,97.5107,97.4745,97.5016,6250.0
2019-10-15 15:05:00,107.81,107.82,107.8,107.8,7634.0,97.5016,97.5107,97.4926,97.4926,7634.0
2019-10-15 15:10:00,107.77,107.78,107.76,107.77,5711.0,97.4654,97.4745,97.4564,97.4654,5711.0
2019-10-15 15:15:00,107.78,107.82,107.75,107.81,4411.0,97.4745,97.5107,97.4473,97.5016,4411.0
2019-10-15 15:20:00,107.79,107.8,107.76,107.8,1460.0,97.4835,97.4926,97.4564,97.4926,1460.0
2019-10-15 15:25:00,107.82,107.86,107.81,107.84,1396.0,97.5107,97.5468,97.5016,97.5287,1396.0
2019-10-15 15:30:00,107.87,107.88,107.81,107.82,3796.0,97.5559,97.5649,97.5016,97.5107,3796.0
2019-10-15 15:35:00,107.85,107.87,107.81,107.84,27878.0,97.5378,97.5559,97.5016,97.5287,27878.0
2019-10-15 15:40:00,107.83,107.84,107.79,107.8,5340.0,97.5197,97.5287,97.4835,97.4926,5340.0
2019-10-15 15:45:00,107.79,107.83,107.75,107.75,7106.0,97.4835,97.5197,97.4473,97.4473,7106.0
2019-10-15 15:50:00,107.79,107.81,107.76,107.77,6235.0,97.4835,97.5016,97.4564,97.4654,6235.0
2019-10-15 15:55:00,107.79,107.83,107.76,107.77,23458.0,97.4835,97.5197,97.4564,97.4654,23458.0
2019-10-16 09:30:00,107.6,107.62,107.5,107.62,9075.0,97.3117,97.3298,97.2212,97.3298,9075.0
2019-10-16 09:35:00,107.55,107.76,107.54,107.72,1220.0,97.2665,97.4564,97.2574,97.4202,1220.0
2019-10-16 09:40:00,107.65,107.75,107.65,107.72,732.0,97.3569,97.4473,97.3569,97.4202,732.0
2019-10-16 09:45:00,107.72,107.72,107.7,107.7,432.0,97.4202,97.4202,97.4021,97.4021,432.0
2019-10-16 09:50:00,107.7,107.7,107.68,107.68,17355.0,97.4021,97.4021,97.384,97.384,17355.0
2019-10-16 09:55:00,107.64,107.65,107.57,107.59,795.0,97.3479,97.3569,97.2846,97.3026,795.0
2019-10-16 10:00:00,107.56,107.62,107.54,107.58,1442.0,97.2755,97.3298,97.2574,97.2936,1442.0
2019-10-16 10:05:00,107.56,107.64,107.52,107.64,1238.0,97.2755,97.3479,97.2393,97.3479,1238.0
2019-10-16 10:10:00,107.67,107.72,107.64,107.68,2536.0,97.375,97.4202,97.3479,97.384,2536.0
2019-10-16 10:15:00,107.72,107.72,107.69,107.7,340.0,97.4202,97.4202,97.3931,97.4021,340.0
2019-10-16 10:20:00,107.74,107.74,107.73,107.74,525.0,97.4383,97.4383,97.4293,97.4383,525.0
2019-10-16 10:25:00,107.77,107.86,107.76,107.84,1264.0,97.4654,97.5468,97.4564,97.5287,1264.0
2019-10-16 10:30:00,107.87,107.88,107.83,107.84,2496.0,97.5559,97.5649,97.5197,97.5287,2496.0
2019-10-16 10:35:00,107.86,107.89,107.85,107.89,1558.0,97.5468,97.574,97.5378,97.574,1558.0
2019-10-16 10:40:00,107.85,107.85,107.81,107.83,635.0,97.5378,97.5378,97.5016,97.5197,635.0
2019-10-16 10:45:00,107.86,107.89,107.79,107.81,2424.0,97.5468,97.574,97.4835,97.5016,2424.0
2019-10-16 10:50:00,107.82,107.87,107.81,107.86,1625.0,97.5107,97.5559,97.5016,97.5468,1625.0
2019-10-16 10:55:00,107.9,107.92,107.9,107.92,1299.0,97.583,97.6011,97.583,97.6011,1299.0
2019-10-16 11:00:00,107.92,107.94,107.91,107.94,1400.0,97.6011,97.6192,97.592,97.6192,1400.0
2019-10-16 11:05:00,107.94,107.95,107.87,107.87,746.0,97.6192,97.6282,97.5559,97.5559,746.0
2019-10-16 11:10:00,107.9,107.9,107.84,107.84,528.0,97.583,97.583,97.5287,97.5287,528.0
2019-10-16 11:15:00,107.85,107.87,107.77,107.78,5905.0,97.5378,97.5559,97.4654,97.4745,5905.0
2019-10-16 11:20:00,107.81,107.82,107.78,107.78,1033.0,97.5016,97.5107,97.4745,97.4745,1033.0
2019-10-16 11:25:00,107.78,107.81,107.77,107.8,2630.0,97.4745,97.5016,97.4654,97.4926,2630.0
2019-10-16 11:30:00,107.79,107.81,107.71,107.72,1350.0,97.4835,97.5016,97.4112,97.4202,1350.0
2019-10-16 11:35:00,107.72,107.77,107.71,107.77,1664.0,97.4202,97.4654,97.4112,97.4654,1664.0
2019-10-16 11:40:00,107.75,107.81,107.74,107.79,2771.0,97.4473,97.5016,97.4383,97.4835,2771.0
2019-10-16 11:45:00,107.82,107.92,107.81,107.91,3046.0,97.5107,97.6011,97.5016,97.592,3046.0
2019-10-16 11:50:00,107.9,107.9,107.83,107.86,2266.0,97.583,97.583,97.5197,97.5468,2266.0
2019-10-16 11:55:00,107.84,107.84,107.79,107.79,4589.0,97.5287,97.5287,97.4835,97.4835,4589.0
2019-10-16 12:00:00,107.81,107.87,107.81,107.85,1999.0,97.5016,97.5559,97.5016,97.5378,1999.0
2019-10-16 12:05:00,107.85,107.87,107.84,107.85,1227.0,97.5378,97.5559,97.5287,97.5378,1227.0
2019-10-16 12:10:00,107.85,107.85,107.8,107.83,3014.0,97.5378,97.5378,97.4926,97.5197,3014.0
2019-10-16 12:15:00,107.8,107.82,107.77,107.77,1140.0,97.4926,97.5107,97.4654,97.4654,1140.0
2019-10-16 12:20:00,107.79,107.81,107.74,107.76,13074.0,97.4835,97.5016,97.4383,97.4564,13074.0
2019-10-16 12:25:00,107.75,107.76,107.73,107.75,3761.0,97.4473,97.4564,97.4293,97.4473,3761.0
2019-10-16 12:30:00,107.79,107.79,107.72,107.74,3117.0,97.4835,97.4835,97.4202,97.4383,3117.0
2019-10-16 12:35:00,107.74,107.77,107.73,107.74,1147.0,97.4383,97.4654,97.4293,97.4383,1147.0
2019-10-16 12:40:00,107.73,107.73,107.7,107.7,2435.0,97.4293,97.4293,97.4021,97.4021,2435.0
2019-10-16 12:45:00,107.71,107.72,107.71,107.72,398.0,97.4112,97.4202,97.4112,97.4202,398.0
2019-10-16 12:50:00,107.67,107.67,107.63,107.63,300.0,97.375,97.375,97.3388,97.3388,300.0
2019-10-16 12:55:00,107.64,107.66,107.63,107.64,1123.0,97.3479,97.366,97.3388,97.3479,1123.0
2019-10-16 13:00:00,107.62,107.63,107.62,107.62,1086.0,97.3298,97.3388,97.3298,97.3298,1086.0
2019-10-16 13:05:00,107.64,107.64,107.59,107.59,2440.0,97.3479,97.3479,97.3026,97.3026,2440.0
2019-10-16 13:10:00,107.58,107.59,107.55,107.56,1112.0,97.2936,97.3026,97.2665,97.2755,1112.0
2019-10-16 13:15:00,107.56,107.56,107.52,107.53,1300.0,97.2755,97.2755,97.2393,97.2484,1300.0
2019-10-16 13:20:00,107.54,107.54,107.5,107.5,1169.0,97.2574,97.2574,97.2212,97.2212,1169.0
2019-10-16 13:25:00,107.51,107.52,107.49,107.49,1455.0,97.2303,97.2393,97.2122,97.2122,1455.0
2019-10-16 13:30:00,107.51,107.57,107.51,107.57,1870.0,97.2303,97.2846,97.2303,97.2846,1870.0
2019-10-16 13:35:00,107.58,107.59,107.57,107.58,746.0,97.2936,97.3026,97.2846,97.2936,746.0
2019-10-16 13:40:00,107.57,107.58,107.48,107.52,18363.0,97.2846,97.2936,97.2032,97.2393,18363.0
2019-10-16 13:45:00,107.56,107.56,107.53,107.55,2108.0,97.2755,97.2755,97.2484,97.2665,2108.0
2019-10-16 13:50:00,107.55,107.56,107.5,107.5,5320.0,97.2665,97.2755,97.2212,97.2212,5320.0
2019-10-16 13:55:00,107.48,107.48,107.44,107.47,2386.0,97.2032,97.2032,97.167,97.1941,2386.0
2019-10-16 14:00:00,107.48,107.51,107.45,107.5,3810.0,97.2032,97.2303,97.176,97.2212,3810.0
2019-10-16 14:05:00,107.48,107.51,107.48,107.5,2523.0,97.2032,97.2303,97.2032,97.2212,2523.0
2019-10-16 14:10:00,107.51,107.55,107.51,107.55,1625.0,97.2303,97.2665,97.2303,97.2665,1625.0
2019-10-16 14:15:00,107.56,107.58,107.55,107.58,17438.0,97.2755,97.2936,97.2665,97.2936,17438.0
2019-10-16 14:20:00,107.57,107.57,107.53,107.53,1200.0,97.2846,97.2846,97.2484,97.2484,1200.0
2019-10-16 14:25:00,107.53,107.54,107.51,107.51,1759.0,97.2484,97.2574,97.2303,97.2303,1759.0
2019-10-16 14:30:00,107.53,107.62,107.52,107.62,2729.0,97.2484,97.3298,97.2393,97.3298,2729.0
2019-10-16 14:35:00,107.62,107.66,107.61,107.65,3394.0,97.3298,97.366,97.3207,97.3569,3394.0
2019-10-16 14:40:00,107.66,107.67,107.63,107.63,1497.0,97.366,97.375,97.3388,97.3388,1497.0
2019-10-16 14:45:00,107.63,107.65,107.62,107.65,7385.0,97.3388,97.3569,97.3298,97.3569,7385.0
2019-10-16 14:50:00,107.66,107.66,107.63,107.66,5282.0,97.366,97.366,97.3388,97.366,5282.0
2019-10-16 14:55:00,107.64,107.65,107.61,107.61,1521.0,97.3479,97.3569,97.3207,97.3207,1521.0
2019-10-16 15:00:00,107.61,107.62,107.59,107.59,1547.0,97.3207,97.3298,97.3026,97.3026,1547.0
2019-10-16 15:05:00,107.59,107.6,107.58,107.58,2351.0,97.3026,97.3117,97.2936,97.2936,2351.0
2019-10-16 15:10:00,107.57,107.57,107.52,107.54,2920.0,97.2846,97.2846,97.2393,97.2574,2920.0
2019-10-16 15:15:00,107.52,107.57,107.48,107.57,2722.0,97.2393,97.2846,97.2032,97.2846,2722.0
2019-10-16 15:20:00,107.55,107.56,107.52,107.52,3235.0,97.2665,97.2755,97.2393,97.2393,3235.0
2019-10-16 15:25:00,107.53,107.56,107.52,107.54,8754.0,97.2484,97.2755,97.2393,97.2574,8754.0
2019-10-16 15:30:00,107.55,107.6,107.55,107.56,8151.0,97.2665,97.3117,97.2665,97.2755,8151.0
2019-10-16 15:35:00,107.57,107.58,107.55,107.58,7686.0,97.2846,97.2936,97.2665,97.2936,7686.0
2019-10-16 15:40:00,107.58,107.58,107.51,107.51,1539.0,97.2936,97.2936,97.2303,97.2303,1539.0
2019-10-16 15:45:00,107.5,107.57,107.5,107.55,1670.0,97.2212,97.2846,97.2212,97.2665,1670.0
2019-10-16 15:50:00,107.54,107.6,107.54,107.59,9460.0,97.2574,97.3117,97.2574,97.3026,9460.0
2019-10-16 15:55:00,107.57,107.61,107.55,107.57,80632.0,97.2846,97.3207,97.2665,97.2846,80632.0
2019-10-17 09:30:00,107.99,108.07,107.92,107.97,13576.0,97.6644,97.7367,97.6011,97.6463,13576.0
2019-10-17 09:35:00,107.9,108.05,107.87,107.97,2800.0,97.583,97.7187,97.5559,97.6463,2800.0
2019-10-17 09:40:00,108.05,108.12,108.04,108.11,615.0,97.7187,97.782,97.7096,97.7729,615.0
2019-10-17 09:45:00,108.11,108.2,108.08,108.2,1680.0,97.7729,97.8543,97.7458,97.8543,1680.0
2019-10-17 09:50:00,108.22,108.22,108.17,108.18,2458.0,97.8724,97.8724,97.8272,97.8362,2458.0
2019-10-17 09:55:00,108.19,108.21,108.16,108.19,11256.0,97.8453,97.8634,97.8181,97.8453,11256.0
2019-10-17 10:00:00,108.17,108.19,108.12,108.15,2177.0,97.8272,97.8453,97.782,97.8091,2177.0
2019-10-17 10:05:00,108.14,108.21,108.13,108.2,1040.0,97.8001,97.8634,97.791,97.8543,1040.0
2019-10-17 10:10:00,108.19,108.22,108.18,108.18,28962.0,97.8453,97.8724,97.8362,97.8362,28962.0
2019-10-17 10:15:00,108.28,108.31,108.27,108.28,1817.0,97.9267,97.9538,97.9176,97.9267,1817.0
2019-10-17 10:20:00,108.28,108.33,108.28,108.31,1686.0,97.9267,97.9719,97.9267,97.9538,1686.0
2019-10-17 10:25:00,108.28,108.32,108.19,108.19,2220.0,97.9267,97.9628,97.8453,97.8453,2220.0
2019-10-17 10:30:00,108.21,108.22,108.19,108.19,1408.0,97.8634,97.8724,97.8453,97.8453,1408.0
2019-10-17 10:35:00,108.16,108.16,108.1,108.11,1011.0,97.8181,97.8181,97.7639,97.7729,1011.0
2019-10-17 10:40:00,108.1,108.12,108.1,108.12,1671.0,97.7639,97.782,97.7639,97.782,1671.0
2019-10-17 10:45:00,108.11,108.11,108.0,108.0,3189.0,97.7729,97.7729,97.6734,97.6734,3189.0
2019-10-17 10:50:00,108.0,108.02,107.94,107.94,3195.0,97.6734,97.6915,97.6192,97.6192,3195.0
2019-10-17 10:55:00,107.97,108.05,107.95,108.0,2183.0,97.6463,97.7187,97.6282,97.6734,2183.0
2019-10-17 11:00:00,107.95,107.95,107.8,107.89,1709.0,97.6282,97.6282,97.4926,97.574,1709.0
2019-10-17 11:05:00,107.92,107.99,107.91,107.95,17556.0,97.6011,97.6644,97.592,97.6282,17556.0
2019-10-17 11:10:00,107.99,108.05,107.99,108.05,1650.0,97.6644,97.7187,97.6644,97.7187,1650.0
2019-10-17 11:15:00,108.02,108.04,107.99,108.01,2704.0,97.6915,97.7096,97.6644,97.6825,2704.0
2019-10-17 11:20:00,107.98,108.04,107.97,107.99,1956.0,97.6554,97.7096,97.6463,97.6644,1956.0
2019-10-17 11:25:00,107.99,107.99,107.97,107.97,1069.0,97.6644,97.6644,97.6463,97.6463,1069.0
2019-10-17 11:30:00,107.97,107.97,107.87,107.88,1882.0,97.6463,97.6463,97.5559,97.5649,1882.0
2019-10-17 11:35:00,107.89,107.91,107.85,107.9,1246.0,97.574,97.592,97.5378,97.583,1246.0
2019-10-17 11:40:00,107.92,107.95,107.89,107.89,1993.0,97.6011,97.6282,97.574,97.574,1993.0
2019-10-17 11:45:00,107.93,107.93,107.9,107.91,1968.0,97.6101,97.6101,97.583,97.592,1968.0
2019-10-17 11:50:00,107.9,107.9,107.77,107.8,1543.0,97.583,97.583,97.4654,97.4926,1543.0
2019-10-17 11:55:00,107.82,107.82,107.8,107.81,770.0,97.5107,97.5107,97.4926,97.5016,770.0
2019-10-17 12:00:00,107.82,107.82,107.72,107.72,3175.0,97.5107,97.5107,97.4202,97.4202,3175.0
2019-10-17 12:05:00,107.77,107.79,107.76,107.78,2306.0,97.4654,97.4835,97.4564,97.4745,2306.0
2019-10-17 12:10:00,107.79,107.79,107.73,107.76,933.0,97.4835,97.4835,97.4293,97.4564,933.0
2019-10-17 12:15:00,107.77,107.78,107.72,107.73,2757.0,97.4654,97.4745,97.4202,97.4293,2757.0
2019-10-17 12:20:00,107.73,107.74,107.72,107.74,1782.0,97.4293,97.4383,97.4202,97.4383,1782.0
2019-10-17 12:25:00,107.8,107.84,107.8,107.8,2154.0,97.4926,97.5287,97.4926,97.4926,2154.0
2019-10-17 12:30:00,107.82,107.89,107.82,107.89,2049.0,97.5107,97.574,97.5107,97.574,2049.0
2019-10-17 12:35:00,107.86,107.88,107.85,107.85,2300.0,97.5468,97.5649,97.5378,97.5378,2300.0
2019-10-17 12:40:00,107.88,107.88,107.87,107.88,2422.0,97.5649,97.5649,97.5559,97.5649,2422.0
2019-10-17 12:45:00,107.88,107.89,107.86,107.88,891.0,97.5649,97.574,97.5468,97.5649,891.0
2019-10-17 12:50:00,107.9,107.91,107.89,107.91,1057.0,97.583,97.592,97.574,97.592,1057.0
2019-10-17 12:55:00,107.9,107.95,107.9,107.95,3478.0,97.583,97.6282,97.583,97.6282,3478.0
2019-10-17 13:00:00,107.96,107.96,107.94,107.94,1690.0,97.6373,97.6373,97.6192,97.6192,1690.0
2019-10-17 13:05:00,107.92,107.92,107.89,107.92,1277.0,97.6011,97.6011,97.574,97.6011,1277.0
2019-10-17 13:10:00,107.91,107.92,107.88,107.89,1228.0,97.592,97.6011,97.5649,97.574,1228.0
2019-10-17 13:15:00,107.89,108.0,107.88,108.0,3223.0,97.574,97.6734,97.5649,97.6734,3223.0
2019-10-17 13:20:00,107.97,107.97,107.93,107.93,2445.0,97.6463,97.6463,97.6101,97.6101,2445.0
2019-10-17 13:25:00,107.93,107.93,107.93,107.93,0.0,97.6101,97.6101,97.6101,97.6101,0.0
2019-10-17 13:30:00,107.96,107.99,107.95,107.98,1728.0,97.6373,97.6644,97.6282,97.6554,1728.0
2019-10-17 13:35:00,107.98,108.0,107.97,107.99,3094.0,97.6554,97.6734,97.6463,97.6644,3094.0
2019-10-17 13:40:00,107.98,107.99,107.96,107.98,2189.0,97.6554,97.6644,97.6373,97.6554,2189.0
2019-10-17 13:45:00,108.01,108.02,108.01,108.01,102.0,97.6825,97.6915,97.6825,97.6825,102.0
2019-10-17 13:50:00,108.03,108.03,108.01,108.01,900.0,97.7006,97.7006,97.6825,97.6825,900.0
2019-10-17 13:55:00,108.0,108.0,107.98,107.99,1055.0,97.6734,97.6734,97.6554,97.6644,1055.0
2019-10-17 14:00:00,107.99,107.99,107.87,107.87,3162.0,97.6644,97.6644,97.5559,97.5559,3162.0
2019-10-17 14:05:00,107.89,107.94,107.89,107.93,458.0,97.574,97.6192,97.574,97.6101,458.0
2019-10-17 14:10:00,107.91,107.94,107.91,107.91,2480.0,97.592,97.6192,97.592,97.592,2480.0
2019-10-17 14:15:00,107.91,107.95,107.91,107.95,1690.0,97.592,97.6282,97.592,97.6282,1690.0
2019-10-17 14:20:00,107.94,107.97,107.93,107.94,2564.0,97.6192,97.6463,97.6101,97.6192,2564.0
2019-10-17 14:25:00,107.99,108.0,107.96,107.97,363.0,97.6644,97.6734,97.6373,97.6463,363.0
2019-10-17 14:30:00,107.95,107.97,107.91,107.92,16223.0,97.6282,97.6463,97.592,97.6011,16223.0
2019-10-17 14:35:00,107.95,108.0,107.95,108.0,3652.0,97.6282,97.6734,97.6282,97.6734,3652.0
2019-10-17 14:40:00,107.99,108.02,107.97,107.99,3646.0,97.6644,97.6915,97.6463,97.6644,3646.0
2019-10-17 14:45:00,107.99,107.99,107.99,107.99,0.0,97.6644,97.6644,97.6644,97.6644,0.0
2019-10-17 14:50:00,108.03,108.08,108.01,108.06,30016.0,97.7006,97.7458,97.6825,97.7277,30016.0
2019-10-17 14:55:00,108.06,108.08,108.05,108.07,4034.0,97.7277,97.7458,97.7187,97.7367,4034.0
2019-10-17 15:00:00,108.08,108.1,108.07,108.08,4158.0,97.7458,97.7639,97.7367,97.7458,4158.0
2019-10-17 15:05:00,108.08,108.08,108.03,108.05,8550.0,97.7458,97.7458,97.7006,97.7187,8550.0
2019-10-17 15:10:00,108.03,108.08,108.02,108.08,3427.0,97.7006,97.7458,97.6915,97.7458,3427.0
2019-10-17 15:15:00,108.08,108.09,108.03,108.03,3539.0,97.7458,97.7548,97.7006,97.7006,3539.0
2019-10-17 15:20:00,108.03,108.04,107.99,108.0,2186.0,97.7006,97.7096,97.6644,97.6734,2186.0
2019-10-17 15:25:00,108.03,108.03,107.97,107.98,2444.0,97.7006,97.7006,97.6463,97.6554,2444.0
2019-10-17 15:30:00,108.03,108.05,108.0,108.0,6349.0,97.7006,97.7187,97.6734,97.6734,6349.0
2019-10-17 15:35:00,107.99,107.99,107.98,107.98,1731.0,97.6644,97.6644,97.6554,97.6554,1731.0
2019-10-17 15:40:00,107.99,108.0,107.97,107.99,1889.0,97.6644,97.6734,97.6463,97.6644,1889.0
2019-10-17 15:45:00,107.99,108.03,107.95,107.95,4702.0,97.6644,97.7006,97.6282,97.6282,4702.0
2019-10-17 15:50:00,107.92,108.01,107.89,108.0,12190.0,97.6011,97.6825,97.574,97.6734,12190.0
2019-10-17 15:55:00,107.99,107.99,107.91,107.95,35127.0,97.6644,97.6644,97.592,97.6282,35127.0
2019-10-18 09:30:00,107.68,107.93,107.68,107.93,9052.0,97.384,97.6101,97.384,97.6101,9052.0
2019-10-18 09:35:00,107.87,107.98,107.86,107.98,1427.0,97.5559,97.6554,97.5468,97.6554,1427.0
2019-10-18 09:40:00,107.89,107.95,107.84,107.95,1195.0,97.574,97.6282,97.5287,97.6282,1195.0
2019-10-18 09:45:00,107.89,108.04,107.86,108.04,4285.0,97.574,97.7096,97.5468,97.7096,4285.0
2019-10-18 09:50:00,107.96,108.02,107.96,108.01,444.0,97.6373,97.6915,97.6373,97.6825,444.0
2019-10-18 09:55:00,108.0,108.04,107.97,107.97,1755.0,97.6734,97.7096,97.6463,97.6463,1755.0
2019-10-18 10:00:00,108.02,108.06,107.95,107.95,3507.0,97.6915,97.7277,97.6282,97.6282,3507.0
2019-10-18 10:05:00,107.9,107.95,107.9,107.95,1136.0,97.583,97.6282,97.583,97.6282,1136.0
2019-10-18 10:10:00,107.94,107.94,107.89,107.89,422.0,97.6192,97.6192,97.574,97.574,422.0
2019-10-18 10:15:00,107.88,107.93,107.87,107.91,6038.0,97.5649,97.6101,97.5559,97.592,6038.0
2019-10-18 10:20:00,107.89,107.92,107.87,107.9,3500.0,97.574,97.6011,97.5559,97.583,3500.0
2019-10-18 10:25:00,107.93,107.93,107.84,107.9,10760.0,97.6101,97.6101,97.5287,97.583,10760.0
2019-10-18 10:30:00,107.86,107.89,107.8,107.8,11147.0,97.5468,97.574,97.4926,97.4926,11147.0
2019-10-18 10:35:00,107.74,107.83,107.74,107.83,1017.0,97.4383,97.5197,97.4383,97.5197,1017.0
2019-10-18 10:40:00,107.8,107.82,107.73,107.73,5484.0,97.4926,97.5107,97.4293,97.4293,5484.0
2019-10-18 10:45:00,107.73,107.78,107.72,107.78,1485.0,97.4293,97.4745,97.4202,97.4745,1485.0
2019-10-18 10:50:00,107.81,107.87,107.81,107.84,1054.0,97.5016,97.5559,97.5016,97.5287,1054.0
2019-10-18 10:55:00,107.86,107.87,107.84,107.86,1469.0,97.5468,97.5559,97.5287,97.5468,1469.0
2019-10-18 11:00:00,107.86,107.87,107.83,107.87,3079.0,97.5468,97.5559,97.5197,97.5559,3079.0
2019-10-18 11:05:00,107.92,107.92,107.84,107.84,2331.0,97.6011,97.6011,97.5287,97.5287,2331.0
2019-10-18 11:10:00,107.86,108.02,107.85,108.02,949.0,97.5468,97.6915,97.5378,97.6915,949.0
2019-10-18 11:15:00,108.01,108.01,107.99,108.0,1327.0,97.6825,97.6825,97.6644,97.6734,1327.0
2019-10-18 11:20:00,107.98,107.99,107.98,107.99,1238.0,97.6554,97.6644,97.6554,97.6644,1238.0
2019-10-18 11:25:00,107.98,107.99,107.95,107.97,1878.0,97.6554,97.6644,97.6282,97.6463,1878.0
2019-10-18 11:30:00,107.96,107.96,107.88,107.89,1151.0,97.6373,97.6373,97.5649,97.574,1151.0
2019-10-18 11:35:00,107.89,107.96,107.89,107.96,2262.0,97.574,97.6373,97.574,97.6373,2262.0
2019-10-18 11:40:00,107.98,107.98,107.88,107.89,1023.0,97.6554,97.6554,97.5649,97.574,1023.0
2019-10-18 11:45:00,107.88,107.89,107.87,107.87,837.0,97.5649,97.574,97.5559,97.5559,837.0
2019-10-18 11:50:00,107.86,107.86,107.79,107.82,2185.0,97.5468,97.5468,97.4835,97.5107,2185.0
2019-10-18 11:55:00,107.84,107.85,107.77,107.77,1817.0,97.5287,97.5378,97.4654,97.4654,1817.0
2019-10-18 12:00:00,107.75,107.8,107.74,107.75,2929.0,97.4473,97.4926,97.4383,97.4473,2929.0
2019-10-18 12:05:00,107.78,107.83,107.77,107.77,2634.0,97.4745,97.5197,97.4654,97.4654,2634.0
2019-10-18 12:10:00,107.76,107.78,107.76,107.77,554.0,97.4564,97.4745,97.4564,97.4654,554.0
2019-10-18 12:15:00,107.69,107.69,107.55,107.56,430.0,97.3931,97.3931,97.2665,97.2755,430.0
2019-10-18 12:20:00,107.55,107.58,107.44,107.55,4045.0,97.2665,97.2936,97.167,97.2665,4045.0
2019-10-18 12:25:00,107.56,107.62,107.56,107.58,1795.0,97.2755,97.3298,97.2755,97.2936,1795.0
2019-10-18 12:30:00,107.57,107.66,107.55,107.66,9860.0,97.2846,97.366,97.2665,97.366,9860.0
2019-10-18 12:35:00,107.68,107.71,107.68,107.69,2071.0,97.384,97.4112,97.384,97.3931,2071.0
2019-10-18 12:40:00,107.65,107.7,107.65,107.69,549.0,97.3569,97.4021,97.3569,97.3931,549.0
2019-10-18 12:45:00,107.72,107.74,107.72,107.74,977.0,97.4202,97.4383,97.4202,97.4383,977.0
2019-10-18 12:50:00,107.73,107.76,107.72,107.76,1518.0,97.4293,97.4564,97.4202,97.4564,1518.0
2019-10-18 12:55:00,107.77,107.77,107.76,107.77,400.0,97.4654,97.4654,97.4564,97.4654,400.0
2019-10-18 13:00:00,107.78,107.82,107.78,107.81,2817.0,97.4745,97.5107,97.4745,97.5016,2817.0
2019-10-18 13:05:00,107.84,107.89,107.8,107.89,310.0,97.5287,97.574,97.4926,97.574,310.0
2019-10-18 13:10:00,107.86,107.86,107.86,107.86,327.0,97.5468,97.5468,97.5468,97.5468,327.0
2019-10-18 13:15:00,107.88,107.94,107.86,107.93,15363.0,97.5649,97.6192,97.5468,97.6101,15363.0
2019-10-18 13:20:00,107.91,107.94,107.91,107.94,750.0,97.592,97.6192,97.592,97.6192,750.0
2019-10-18 13:25:00,107.93,107.93,107.9,107.92,1237.0,97.6101,97.6101,97.583,97.6011,1237.0
2019-10-18 13:30:00,107.91,107.92,107.9,107.92,711.0,97.592,97.6011,97.583,97.6011,711.0
2019-10-18 13:35:00,107.93,107.94,107.91,107.92,3879.0,97.6101,97.6192,97.592,97.6011,3879.0
2019-10-18 13:40:00,107.91,107.95,107.91,107.95,1846.0,97.592,97.6282,97.592,97.6282,1846.0
2019-10-18 13:45:00,107.96,108.05,107.96,108.05,1246.0,97.6373,97.7187,97.6373,97.7187,1246.0
2019-10-18 13:50:00,108.02,108.05,108.01,108.03,5556.0,97.6915,97.7187,97.6825,97.7006,5556.0
2019-10-18 13:55:00,108.03,108.05,108.03,108.05,349.0,97.7006,97.7187,97.7006,97.7187,349.0
2019-10-18 14:00:00,108.05,108.06,107.96,107.96,6670.0,97.7187,97.7277,97.6373,97.6373,6670.0
2019-10-18 14:05:00,107.98,108.01,107.98,108.01,1438.0,97.6554,97.6825,97.6554,97.6825,1438.0
2019-10-18 14:10:00,108.0,108.0,107.97,107.99,941.0,97.6734,97.6734,97.6463,97.6644,941.0
2019-10-18 14:15:00,107.99,108.03,107.99,108.01,2065.0,97.6644,97.7006,97.6644,97.6825,2065.0
2019-10-18 14:20:00,108.09,108.09,108.05,108.07,3673.0,97.7548,97.7548,97.7187,97.7367,3673.0
2019-10-18 14:25:00,108.05,108.08,108.05,108.08,760.0,97.7187,97.7458,97.7187,97.7458,760.0
2019-10-18 14:30:00,108.07,108.07,108.05,108.07,725.0,97.7367,97.7367,97.7187,97.7367,725.0
2019-10-18 14:35:00,108.01,108.01,108.0,108.01,140.0,97.6825,97.6825,97.6734,97.6825,140.0
2019-10-18 14:40:00,107.99,108.01,107.97,108.01,1201.0,97.6644,97.6825,97.6463,97.6825,1201.0
2019-10-18 14:45:00,107.98,108.0,107.98,107.98,1723.0,97.6554,97.6734,97.6554,97.6554,1723.0
2019-10-18 14:50:00,107.98,108.01,107.98,108.01,1297.0,97.6554,97.6825,97.6554,97.6825,1297.0
2019-10-18 14:55:00,108.0,108.04,108.0,108.03,1999.0,97.6734,97.7096,97.6734,97.7006,1999.0
2019-10-18 15:00:00,108.03,108.05,108.03,108.05,429.0,97.7006,97.7187,97.7006,97.7187,429.0
2019-10-18 15:05:00,108.05,108.06,108.01,108.03,9146.0,97.7187,97.7277,97.6825,97.7006,9146.0
2019-10-18 15:10:00,108.02,108.09,108.02,108.09,1663.0,97.6915,97.7548,97.6915,97.7548,1663.0
2019-10-18 15:15:00,108.06,108.08,108.05,108.07,1637.0,97.7277,97.7458,97.7187,97.7367,1637.0
2019-10-18 15:20:00,108.07,108.09,108.03,108.03,752.0,97.7367,97.7548,97.7006,97.7006,752.0
2019-10-18 15:25:00,108.03,108.05,108.01,108.02,1465.0,97.7006,97.7187,97.6825,97.6915,1465.0
2019-10-18 15:30:00,108.03,108.05,108.03,108.04,1503.0,97.7006,97.7187,97.7006,97.7096,1503.0
2019-10-18 15:35:00,108.04,108.06,108.03,108.04,2629.0,97.7096,97.7277,97.7006,97.7096,2629.0
2019-10-18 15:40:00,108.0,108.01,107.96,107.99,4392.0,97.6734,97.6825,97.6373,97.6644,4392.0
2019-10-18 15:45:00,107.98,107.99,107.97,107.97,1962.0,97.6554,97.6644,97.6463,97.6463,1962.0
2019-10-18 15:50:00,107.98,108.03,107.97,108.02,17740.0,97.6554,97.7006,97.6463,97.6915,17740.0
2019-10-18 15:55:00,108.01,108.01,107.85,107.85,20086.0,97.6825,97.6825,97.5378,97.5378,20086.0
2019-10-21 09:30:00,108.41,108.5,108.25,108.4,6826.0,98.0442,98.1256,97.8995,98.0352,6826.0
2019-10-21 09:35:00,108.5,108.63,108.49,108.63,2500.0,98.1256,98.2432,98.1166,98.2432,2500.0
2019-10-21 09:40:00,108.63,108.63,108.58,108.6,919.0,98.2432,98.2432,98.198,98.2161,919.0
2019-10-21 09:45:00,108.52,108.54,108.48,108.49,1310.0,98.1437,98.1618,98.1075,98.1166,1310.0
2019-10-21 09:50:00,108.47,108.55,108.46,108.5,546.0,98.0985,98.1709,98.0895,98.1256,546.0
2019-10-21 09:55:00,108.51,108.53,108.38,108.39,550.0,98.1347,98.1528,98.0171,98.0262,550.0
2019-10-21 10:00:00,108.47,108.49,108.38,108.39,7732.0,98.0985,98.1166,98.0171,98.0262,7732.0
2019-10-21 10:05:00,108.39,108.42,108.34,108.42,1387.0,98.0262,98.0533,97.9809,98.0533,1387.0
2019-10-21 10:10:00,108.39,108.44,108.39,108.43,16945.0,98.0262,98.0714,98.0262,98.0623,16945.0
2019-10-21 10:15:00,108.39,108.43,108.36,108.42,650.0,98.0262,98.0623,97.999,98.0533,650.0
2019-10-21 10:20:00,108.42,108.48,108.4,108.44,3080.0,98.0533,98.1075,98.0352,98.0714,3080.0
2019-10-21 10:25:00,108.47,108.51,108.47,108.51,450.0,98.0985,98.1347,98.0985,98.1347,450.0
2019-10-21 10:30:00,108.52,108.52,108.45,108.52,1375.0,98.1437,98.1437,98.0804,98.1437,1375.0
2019-10-21 10:35:00,108.52,108.52,108.52,108.52,0.0,98.1437,98.1437,98.1437,98.1437,0.0
2019-10-21 10:40:00,108.55,108.58,108.54,108.58,825.0,98.1709,98.198,98.1618,98.198,825.0
2019-10-21 10:45:00,108.54,108.56,108.5,108.5,2776.0,98.1618,98.1799,98.1256,98.1256,2776.0
2019-10-21 10:50:00,108.5,108.53,108.48,108.53,2184.0,98.1256,98.1528,98.1075,98.1528,2184.0
2019-10-21 10:55:00,108.53,108.58,108.5,108.57,2867.0,98.1528,98.198,98.1256,98.1889,2867.0
2019-10-21 11:00:00,108.58,108.58,108.58,108.58,100.0,98.198,98.198,98.198,98.198,100.0
2019-10-21 11:05:00,108.58,108.58,108.58,108.58,0.0,98.198,98.198,98.198,98.198,0.0
2019-10-21 11:10:00,108.59,108.62,108.59,108.6,7390.0,98.207,98.2342,98.207,98.2161,7390.0
2019-10-21 11:15:00,108.59,108.6,108.57,108.57,2500.0,98.207,98.2161,98.1889,98.1889,2500.0
2019-10-21 11:20:00,108.55,108.58,108.54,108.54,1845.0,98.1709,98.198,98.1618,98.1618,1845.0
2019-10-21 11:25:00,108.58,108.61,108.56,108.59,2437.0,98.198,98.2251,98.1799,98.207,2437.0
2019-10-21 11:30:00,108.59,108.62,108.57,108.61,4401.0,98.207,98.2342,98.1889,98.2251,4401.0
2019-10-21 11:35:00,108.6,108.62,108.53,108.53,717.0,98.2161,98.2342,98.1528,98.1528,717.0
2019-10-21 11:40:00,108.62,108.62,108.6,108.61,1807.0,98.2342,98.2342,98.2161,98.2251,1807.0
2019-10-21 11:45:00,108.62,108.65,108.6,108.63,1498.0,98.2342,98.2613,98.2161,98.2432,1498.0
2019-10-21 11:50:00,108.61,108.64,108.6,108.64,888.0,98.2251,98.2522,98.2161,98.2522,888.0
2019-10-21 11:55:00,108.65,108.65,108.6,108.62,3599.0,98.2613,98.2613,98.2161,98.2342,3599.0
2019-10-21 12:00:00,108.57,108.57,108.51,108.51,8460.0,98.1889,98.1889,98.1347,98.1347,8460.0
2019-10-21 12:05:00,108.55,108.56,108.54,108.55,707.0,98.1709,98.1799,98.1618,98.1709,707.0
2019-10-21 12:10:00,108.57,108.62,108.57,108.61,2378.0,98.1889,98.2342,98.1889,98.2251,2378.0
2019-10-21 12:15:00,108.6,108.6,108.55,108.56,1319.0,98.2161,98.2161,98.1709,98.1799,1319.0
2019-10-21 12:20:00,108.59,108.59,108.58,108.59,300.0,98.207,98.207,98.198,98.207,300.0
2019-10-21 12:25:00,108.61,108.65,108.61,108.65,1659.0,98.2251,98.2613,98.2251,98.2613,1659.0
2019-10-21 12:30:00,108.64,108.7,108.64,108.7,1015.0,98.2522,98.3065,98.2522,98.3065,1015.0
2019-10-21 12:35:00,108.64,108.69,108.64,108.69,2561.0,98.2522,98.2975,98.2522,98.2975,2561.0
2019-10-21 12:40:00,108.67,108.69,108.66,108.67,2056.0,98.2794,98.2975,98.2703,98.2794,2056.0
2019-10-21 12:45:00,108.66,108.66,108.65,108.66,238.0,98.2703,98.2703,98.2613,98.2703,238.0
2019-10-21 12:50:00,108.65,108.69,108.65,108.69,1310.0,98.2613,98.2975,98.2613,98.2975,1310.0
2019-10-21 12:55:00,108.68,108.68,108.66,108.68,554.0,98.2884,98.2884,98.2703,98.2884,554.0
2019-10-21 13:00:00,108.66,108.69,108.65,108.67,1853.0,98.2703,98.2975,98.2613,98.2794,1853.0
2019-10-21 13:05:00,108.66,108.66,108.62,108.62,793.0,98.2703,98.2703,98.2342,98.2342,793.0
2019-10-21 13:10:00,108.6,108.61,108.59,108.6,1056.0,98.2161,98.2251,98.207,98.2161,1056.0
2019-10-21 13:15:00,108.6,108.61,108.59,108.6,1187.0,98.2161,98.2251,98.207,98.2161,1187.0
2019-10-21 13:20:00,108.56,108.57,108.53,108.57,2361.0,98.1799,98.1889,98.1528,98.1889,2361.0
2019-10-21 13:25:00,108.56,108.57,108.53,108.53,2103.0,98.1799,98.1889,98.1528,98.1528,2103.0
2019-10-21 13:30:00,108.54,108.56,108.53,108.54,1582.0,98.1618,98.1799,98.1528,98.1618,1582.0
2019-10-21 13:35:00,108.53,108.53,108.52,108.53,100.0,98.1528,98.1528,98.1437,98.1528,100.0
2019-10-21 13:40:00,108.51,108.53,108.49,108.49,1628.0,98.1347,98.1528,98.1166,98.1166,1628.0
2019-10-21 13:45:00,108.52,108.52,108.49,108.49,1297.0,98.1437,98.1437,98.1166,98.1166,1297.0
2019-10-21 13:50:00,108.49,108.5,108.48,108.48,248.0,98.1166,98.1256,98.1075,98.1075,248.0
2019-10-21 13:55:00,108.48,108.55,108.46,108.55,2370.0,98.1075,98.1709,98.0895,98.1709,2370.0
2019-10-21 14:00:00,108.52,108.61,108.52,108.6,3205.0,98.1437,98.2251,98.1437,98.2161,3205.0
2019-10-21 14:05:00,108.6,108.68,108.6,108.66,3485.0,98.2161,98.2884,98.2161,98.2703,3485.0
2019-10-21 14:10:00,108.69,108.69,108.63,108.66,16364.0,98.2975,98.2975,98.2432,98.2703,16364.0
2019-10-21 14:15:00,108.63,108.67,108.62,108.62,1496.0,98.2432,98.2794,98.2342,98.2342,1496.0
2019-10-21 14:20:00,108.62,108.63,108.58,108.59,2319.0,98.2342,98.2432,98.198,98.207,2319.0
2019-10-21 14:25:00,108.59,108.59,108.56,108.57,921.0,98.207,98.207,98.1799,98.1889,921.0
2019-10-21 14:30:00,108.57,108.61,108.57,108.59,2314.0,98.1889,98.2251,98.1889,98.207,2314.0
2019-10-21 14:35:00,108.56,108.61,108.55,108.59,5371.0,98.1799,98.2251,98.1709,98.207,5371.0
2019-10-21 14:40:00,108.58,108.59,108.56,108.57,2638.0,98.198,98.207,98.1799,98.1889,2638.0
2019-10-21 14:45:00,108.58,108.59,108.57,108.58,829.0,98.198,98.207,98.1889,98.198,829.0
2019-10-21 14:50:00,108.54,108.6,108.54,108.6,1874.0,98.1618,98.2161,98.1618,98.2161,1874.0
2019-10-21 14:55:00,108.6,108.61,108.57,108.59,13332.0,98.2161,98.2251,98.1889,98.207,13332.0
2019-10-21 15:00:00,108.61,108.66,108.61,108.64,2737.0,98.2251,98.2703,98.2251,98.2522,2737.0
2019-10-21 15:05:00,108.61,108.63,108.57,108.58,3743.0,98.2251,98.2432,98.1889,98.198,3743.0
2019-10-21 15:10:00,108.59,108.61,108.59,108.6,6416.0,98.207,98.2251,98.207,98.2161,6416.0
2019-10-21 15:15:00,108.62,108.63,108.6,108.6,3160.0,98.2342,98.2432,98.2161,98.2161,3160.0
2019-10-21 15:20:00,108.56,108.57,108.56,108.56,1955.0,98.1799,98.1889,98.1799,98.1799,1955.0
2019-10-21 15:25:00,108.57,108.61,108.56,108.61,3886.0,98.1889,98.2251,98.1799,98.2251,3886.0
2019-10-21 15:30:00,108.6,108.61,108.6,108.6,22951.0,98.2161,98.2251,98.2161,98.2161,22951.0
2019-10-21 15:35:00,108.59,108.6,108.57,108.59,1146.0,98.207,98.2161,98.1889,98.207,1146.0
2019-10-21 15:40:00,108.6,108.65,108.6,108.61,5953.0,98.2161,98.2613,98.2161,98.2251,5953.0
2019-10-21 15:45:00,108.6,108.65,108.6,108.63,2090.0,98.2161,98.2613,98.2161,98.2432,2090.0
2019-10-21 15:50:00,108.65,108.66,108.62,108.65,5484.0,98.2613,98.2703,98.2342,98.2613,5484.0
2019-10-21 15:55:00,108.65,108.65,108.61,108.63,3338.0,98.2613,98.2613,98.2251,98.2432,3338.0
2019-10-22 09:30:00,108.84,108.84,108.71,108.79,19459.0,98.4331,98.4331,98.3156,98.3879,19459.0
2019-10-22 09:35:00,108.71,108.71,108.59,108.59,1335.0,98.3156,98.3156,98.207,98.207,1335.0
2019-10-22 09:40:00,108.61,108.73,108.61,108.67,2466.0,98.2251,98.3336,98.2251,98.2794,2466.0
2019-10-22 09:45:00,108.6,108.61,108.6,108.61,14400.0,98.2161,98.2251,98.2161,98.2251,14400.0
2019-10-22 09:50:00,108.64,108.67,108.63,108.64,750.0,98.2522,98.2794,98.2432,98.2522,750.0
2019-10-22 09:55:00,108.71,108.72,108.7,108.7,1200.0,98.3156,98.3246,98.3065,98.3065,1200.0
2019-10-22 10:00:00,108.74,108.76,108.65,108.65,991.0,98.3427,98.3608,98.2613,98.2613,991.0
2019-10-22 10:05:00,108.66,108.74,108.66,108.72,865.0,98.2703,98.3427,98.2703,98.3246,865.0
2019-10-22 10:10:00,108.71,108.72,108.67,108.67,7206.0,98.3156,98.3246,98.2794,98.2794,7206.0
2019-10-22 10:15:00,108.65,108.69,108.63,108.68,3395.0,98.2613,98.2975,98.2432,98.2884,3395.0
2019-10-22 10:20:00,108.67,108.71,108.66,108.69,4015.0,98.2794,98.3156,98.2703,98.2975,4015.0
2019-10-22 10:25:00,108.7,108.72,108.67,108.71,4656.0,98.3065,98.3246,98.2794,98.3156,4656.0
2019-10-22 10:30:00,108.72,108.8,108.7,108.7,3636.0,98.3246,98.3969,98.3065,98.3065,3636.0
2019-10-22 10:35:00,108.68,108.73,108.67,108.72,7607.0,98.2884,98.3336,98.2794,98.3246,7607.0
2019-10-22 10:40:00,108.74,108.77,108.73,108.73,2122.0,98.3427,98.3698,98.3336,98.3336,2122.0
2019-10-22 10:45:00,108.72,108.74,108.7,108.73,864.0,98.3246,98.3427,98.3065,98.3336,864.0
2019-10-22 10:50:00,108.74,108.77,108.73,108.76,3449.0,98.3427,98.3698,98.3336,98.3608,3449.0
2019-10-22 10:55:00,108.77,108.83,108.76,108.8,1007.0,98.3698,98.4241,98.3608,98.3969,1007.0
2019-10-22 11:00:00,108.79,108.79,108.76,108.76,6000.0,98.3879,98.3879,98.3608,98.3608,6000.0
2019-10-22 11:05:00,108.81,108.88,108.8,108.85,4518.0,98.406,98.4693,98.3969,98.4422,4518.0
2019-10-22 11:10:00,108.84,108.85,108.78,108.78,6931.0,98.4331,98.4422,98.3789,98.3789,6931.0
2019-10-22 11:15:00,108.83,108.85,108.79,108.85,1432.0,98.4241,98.4422,98.3879,98.4422,1432.0
2019-10-22 11:20:00,108.82,108.87,108.82,108.87,2419.0,98.415,98.4603,98.415,98.4603,2419.0
2019-10-22 11:25:00,108.86,108.88,108.85,108.88,2109.0,98.4512,98.4693,98.4422,98.4693,2109.0
2019-10-22 11:30:00,108.84,108.87,108.83,108.87,1330.0,98.4331,98.4603,98.4241,98.4603,1330.0
2019-10-22 11:35:00,108.89,108.94,108.89,108.93,1835.0,98.4783,98.5236,98.4783,98.5145,1835.0
2019-10-22 11:40:00,108.93,108.97,108.91,108.97,9636.0,98.5145,98.5507,98.4964,98.5507,9636.0
2019-10-22 11:45:00,108.98,108.98,108.93,108.93,28203.0,98.5597,98.5597,98.5145,98.5145,28203.0
2019-10-22 11:50:00,108.92,108.96,108.92,108.95,886.0,98.5055,98.5416,98.5055,98.5326,886.0
2019-10-22 11:55:00,108.92,108.93,108.87,108.88,1061.0,98.5055,98.5145,98.4603,98.4693,1061.0
2019-10-22 12:00:00,108.89,108.95,108.89,108.94,1424.0,98.4783,98.5326,98.4783,98.5236,1424.0
2019-10-22 12:05:00,108.94,109.01,108.94,109.01,1530.0,98.5236,98.5869,98.5236,98.5869,1530.0
2019-10-22 12:10:00,109.01,109.02,109.01,109.02,4349.0,98.5869,98.5959,98.5869,98.5959,4349.0
2019-10-22 12:15:00,109.05,109.09,109.05,109.09,1877.0,98.623,98.6592,98.623,98.6592,1877.0
2019-10-22 12:20:00,109.1,109.1,109.07,109.08,1609.0,98.6683,98.6683,98.6411,98.6502,1609.0
2019-10-22 12:25:00,109.07,109.14,109.07,109.14,1808.0,98.6411,98.7044,98.6411,98.7044,1808.0
2019-10-22 12:30:00,109.15,109.18,109.14,109.15,3839.0,98.7135,98.7406,98.7044,98.7135,3839.0
2019-10-22 12:35:00,109.13,109.14,109.13,109.13,1027.0,98.6954,98.7044,98.6954,98.6954,1027.0
2019-10-22 12:40:00,109.13,109.18,109.12,109.18,3004.0,98.6954,98.7406,98.6864,98.7406,3004.0
2019-10-22 12:45:00,109.18,109.2,109.17,109.18,7663.0,98.7406,98.7587,98.7316,98.7406,7663.0
2019-10-22 12:50:00,109.18,109.18,109.15,109.15,800.0,98.7406,98.7406,98.7135,98.7135,800.0
2019-10-22 12:55:00,109.13,109.14,109.12,109.12,1356.0,98.6954,98.7044,98.6864,98.6864,1356.0
2019-10-22 13:00:00,109.13,109.13,109.07,109.1,1002.0,98.6954,98.6954,98.6411,98.6683,1002.0
2019-10-22 13:05:00,109.09,109.09,109.07,109.08,554.0,98.6592,98.6592,98.6411,98.6502,554.0
2019-10-22 13:10:00,109.09,109.13,109.06,109.12,8807.0,98.6592,98.6954,98.6321,98.6864,8807.0
2019-10-22 13:15:00,109.12,109.12,109.07,109.07,7708.0,98.6864,98.6864,98.6411,98.6411,7708.0
2019-10-22 13:20:00,109.09,109.1,109.08,109.09,1007.0,98.6592,98.6683,98.6502,98.6592,1007.0
2019-10-22 13:25:00,109.08,109.08,109.07,109.08,2392.0,98.6502,98.6502,98.6411,98.6502,2392.0
2019-10-22 13:30:00,109.09,109.09,109.07,109.09,489.0,98.6592,98.6592,98.6411,98.6592,489.0
2019-10-22 13:35:00,109.1,109.14,109.09,109.14,1738.0,98.6683,98.7044,98.6592,98.7044,1738.0
2019-10-22 13:40:00,109.15,109.15,109.14,109.15,1403.0,98.7135,98.7135,98.7044,98.7135,1403.0
2019-10-22 13:45:00,109.11,109.11,109.11,109.11,100.0,98.6773,98.6773,98.6773,98.6773,100.0
2019-10-22 13:50:00,109.11,109.11,109.11,109.11,200.0,98.6773,98.6773,98.6773,98.6773,200.0
2019-10-22 13:55:00,109.09,109.12,109.07,109.12,2142.0,98.6592,98.6864,98.6411,98.6864,2142.0
2019-10-22 14:00:00,109.13,109.16,109.12,109.14,6600.0,98.6954,98.7225,98.6864,98.7044,6600.0
2019-10-22 14:05:00,109.16,109.22,109.16,109.22,2500.0,98.7225,98.7768,98.7225,98.7768,2500.0
2019-10-22 14:10:00,109.21,109.25,109.21,109.24,4947.0,98.7677,98.8039,98.7677,98.7949,4947.0
2019-10-22 14:15:00,109.22,109.24,109.21,109.22,6254.0,98.7768,98.7949,98.7677,98.7768,6254.0
2019-10-22 14:20:00,109.24,109.25,109.15,109.15,1245.0,98.7949,98.8039,98.7135,98.7135,1245.0
2019-10-22 14:25:00,109.17,109.17,109.1,109.14,2612.0,98.7316,98.7316,98.6683,98.7044,2612.0
2019-10-22 14:30:00,109.15,109.17,108.95,108.98,10976.0,98.7135,98.7316,98.5326,98.5597,10976.0
2019-10-22 14:35:00,108.98,109.03,108.97,109.03,1376.0,98.5597,98.605,98.5507,98.605,1376.0
2019-10-22 14:40:00,109.0,109.01,108.98,109.01,727.0,98.5778,98.5869,98.5597,98.5869,727.0
2019-10-22 14:45:00,108.99,109.0,108.89,108.92,2059.0,98.5688,98.5778,98.4783,98.5055,2059.0
2019-10-22 14:50:00,108.92,108.92,108.8,108.85,1634.0,98.5055,98.5055,98.3969,98.4422,1634.0
2019-10-22 14:55:00,108.88,108.89,108.81,108.81,834.0,98.4693,98.4783,98.406,98.406,834.0
2019-10-22 15:00:00,108.86,108.86,108.74,108.76,5153.0,98.4512,98.4512,98.3427,98.3608,5153.0
2019-10-22 15:05:00,108.72,108.81,108.72,108.78,3022.0,98.3246,98.406,98.3246,98.3789,3022.0
2019-10-22 15:10:00,108.76,108.81,108.75,108.77,1543.0,98.3608,98.406,98.3517,98.3698,1543.0
2019-10-22 15:15:00,108.81,108.81,108.76,108.8,1892.0,98.406,98.406,98.3608,98.3969,1892.0
2019-10-22 15:20:00,108.79,108.87,108.78,108.86,5321.0,98.3879,98.4603,98.3789,98.4512,5321.0
2019-10-22 15:25:00,108.85,108.93,108.85,108.91,5710.0,98.4422,98.5145,98.4422,98.4964,5710.0
2019-10-22 15:30:00,108.9,108.95,108.9,108.93,6917.0,98.4874,98.5326,98.4874,98.5145,6917.0
2019-10-22 15:35:00,108.93,108.96,108.89,108.89,36561.0,98.5145,98.5416,98.4783,98.4783,36561.0
2019-10-22 15:40:00,108.88,108.89,108.8,108.8,5383.0,98.4693,98.4783,98.3969,98.3969,5383.0
2019-10-22 15:45:00,108.8,108.8,108.68,108.72,3863.0,98.3969,98.3969,98.2884,98.3246,3863.0
2019-10-22 15:50:00,108.74,108.76,108.7,108.71,12861.0,98.3427,98.3608,98.3065,98.3156,12861.0
2019-10-22 15:55:00,108.71,108.73,108.66,108.68,6048.0,98.3156,98.3336,98.2703,98.2884,6048.0
2019-10-23 09:30:00,108.49,108.57,108.49,108.53,4366.0,98.1166,98.1889,98.1166,98.1528,4366.0
2019-10-23 09:35:00,108.49,108.6,108.34,108.59,16002.0,98.1166,98.2161,97.9809,98.207,16002.0
2019-10-23 09:40:00,108.6,108.64,108.56,108.63,1867.0,98.2161,98.2522,98.1799,98.2432,1867.0
2019-10-23 09:45:00,108.66,108.71,108.66,108.71,1380.0,98.2703,98.3156,98.2703,98.3156,1380.0
2019-10-23 09:50:00,108.7,108.72,108.66,108.66,769.0,98.3065,98.3246,98.2703,98.2703,769.0
2019-10-23 09:55:00,108.67,108.68,108.64,108.65,917.0,98.2794,98.2884,98.2522,98.2613,917.0
2019-10-23 10:00:00,108.7,108.71,108.67,108.71,1425.0,98.3065,98.3156,98.2794,98.3156,1425.0
2019-10-23 10:05:00,108.73,108.74,108.65,108.66,1109.0,98.3336,98.3427,98.2613,98.2703,1109.0
2019-10-23 10:10:00,108.67,108.71,108.67,108.68,1728.0,98.2794,98.3156,98.2794,98.2884,1728.0
2019-10-23 10:15:00,108.69,108.69,108.6,108.64,2652.0,98.2975,98.2975,98.2161,98.2522,2652.0
2019-10-23 10:20:00,108.66,108.67,108.63,108.64,666.0,98.2703,98.2794,98.2432,98.2522,666.0
2019-10-23 10:25:00,108.61,108.64,108.59,108.6,999.0,98.2251,98.2522,98.207,98.2161,999.0
2019-10-23 10:30:00,108.67,108.7,108.61,108.63,1837.0,98.2794,98.3065,98.2251,98.2432,1837.0
2019-10-23 10:35:00,108.6,108.61,108.6,108.61,200.0,98.2161,98.2251,98.2161,98.2251,200.0
2019-10-23 10:40:00,108.65,108.68,108.63,108.68,2430.0,98.2613,98.2884,98.2432,98.2884,2430.0
2019-10-23 10:45:00,108.72,108.73,108.67,108.71,1124.0,98.3246,98.3336,98.2794,98.3156,1124.0
2019-10-23 10:50:00,108.71,108.8,108.7,108.8,1111.0,98.3156,98.3969,98.3065,98.3969,1111.0
2019-10-23 10:55:00,108.79,108.81,108.76,108.77,1407.0,98.3879,98.406,98.3608,98.3698,1407.0
2019-10-23 11:00:00,108.8,108.81,108.76,108.78,2371.0,98.3969,98.406,98.3608,98.3789,2371.0
2019-10-23 11:05:00,108.8,108.8,108.79,108.79,255.0,98.3969,98.3969,98.3879,98.3879,255.0
2019-10-23 11:10:00,108.78,108.8,108.78,108.8,1928.0,98.3789,98.3969,98.3789,98.3969,1928.0
2019-10-23 11:15:00,108.83,108.86,108.82,108.82,2100.0,98.4241,98.4512,98.415,98.415,2100.0
2019-10-23 11:20:00,108.84,108.86,108.83,108.83,1924.0,98.4331,98.4512,98.4241,98.4241,1924.0
2019-10-23 11:25:00,108.81,108.83,108.79,108.82,1494.0,98.406,98.4241,98.3879,98.415,1494.0
2019-10-23 11:30:00,108.83,108.84,108.82,108.83,1544.0,98.4241,98.4331,98.415,98.4241,1544.0
2019-10-23 11:35:00,108.85,108.85,108.85,108.85,100.0,98.4422,98.4422,98.4422,98.4422,100.0
2019-10-23 11:40:00,108.86,108.9,108.86,108.9,1170.0,98.4512,98.4874,98.4512,98.4874,1170.0
2019-10-23 11:45:00,108.92,108.94,108.92,108.92,525.0,98.5055,98.5236,98.5055,98.5055,525.0
2019-10-23 11:50:00,108.91,108.94,108.88,108.89,2872.0,98.4964,98.5236,98.4693,98.4783,2872.0
2019-10-23 11:55:00,108.9,108.93,108.9,108.9,920.0,98.4874,98.5145,98.4874,98.4874,920.0
2019-10-23 12:00:00,108.89,108.91,108.88,108.89,2750.0,98.4783,98.4964,98.4693,98.4783,2750.0
2019-10-23 12:05:00,108.89,108.9,108.88,108.88,924.0,98.4783,98.4874,98.4693,98.4693,924.0
2019-10-23 12:10:00,108.89,108.9,108.88,108.9,1685.0,98.4783,98.4874,98.4693,98.4874,1685.0
2019-10-23 12:15:00,108.91,108.92,108.9,108.92,1438.0,98.4964,98.5055,98.4874,98.5055,1438.0
2019-10-23 12:20:00,108.91,108.92,108.9,108.92,1773.0,98.4964,98.5055,98.4874,98.5055,1773.0
2019-10-23 12:25:00,108.92,108.92,108.91,108.91,439.0,98.5055,98.5055,98.4964,98.4964,439.0
2019-10-23 12:30:00,108.93,108.95,108.92,108.94,999.0,98.5145,98.5326,98.5055,98.5236,999.0
2019-10-23 12:35:00,108.95,108.96,108.95,108.96,567.0,98.5326,98.5416,98.5326,98.5416,567.0
2019-10-23 12:40:00,108.99,108.99,108.96,108.96,947.0,98.5688,98.5688,98.5416,98.5416,947.0
2019-10-23 12:45:00,108.97,108.97,108.94,108.94,1176.0,98.5507,98.5507,98.5236,98.5236,1176.0
2019-10-23 12:50:00,108.92,108.92,108.92,108.92,100.0,98.5055,98.5055,98.5055,98.5055,100.0
2019-10-23 12:55:00,108.89,108.9,108.86,108.86,2692.0,98.4783,98.4874,98.4512,98.4512,2692.0
2019-10-23 13:00:00,108.86,108.9,108.86,108.89,1661.0,98.4512,98.4874,98.4512,98.4783,1661.0
2019-10-23 13:05:00,108.91,108.93,108.91,108.92,973.0,98.4964,98.5145,98.4964,98.5055,973.0
2019-10-23 13:10:00,108.9,108.91,108.86,108.86,760.0,98.4874,98.4964,98.4512,98.4512,760.0
2019-10-23 13:15:00,108.82,108.85,108.82,108.84,507.0,98.415,98.4422,98.415,98.4331,507.0
2019-10-23 13:20:00,108.81,108.84,108.81,108.83,1995.0,98.406,98.4331,98.406,98.4241,1995.0
2019-10-23 13:25:00,108.84,108.86,108.83,108.86,1589.0,98.4331,98.4512,98.4241,98.4512,1589.0
2019-10-23 13:30:00,108.86,108.87,108.83,108.87,3803.0,98.4512,98.4603,98.4241,98.4603,3803.0
2019-10-23 13:35:00,108.89,108.89,108.87,108.88,1017.0,98.4783,98.4783,98.4603,98.4693,1017.0
2019-10-23 13:40:00,108.87,108.89,108.87,108.88,8450.0,98.4603,98.4783,98.4603,98.4693,8450.0
2019-10-23 13:45:00,108.88,108.89,108.87,108.87,3332.0,98.4693,98.4783,98.4603,98.4603,3332.0
2019-10-23 13:50:00,108.9,108.9,108.86,108.86,4948.0,98.4874,98.4874,98.4512,98.4512,4948.0
2019-10-23 13:55:00,108.85,108.86,108.85,108.85,691.0,98.4422,98.4512,98.4422,98.4422,691.0
2019-10-23 14:00:00,108.83,108.83,108.81,108.82,1054.0,98.4241,98.4241,98.406,98.415,1054.0
2019-10-23 14:05:00,108.81,108.81,108.78,108.8,721.0,98.406,98.406,98.3789,98.3969,721.0
2019-10-23 14:10:00,108.81,108.81,108.79,108.79,4794.0,98.406,98.406,98.3879,98.3879,4794.0
2019-10-23 14:15:00,108.79,108.81,108.75,108.75,4937.0,98.3879,98.406,98.3517,98.3517,4937.0
2019-10-23 14:20:00,108.74,108.77,108.73,108.76,1731.0,98.3427,98.3698,98.3336,98.3608,1731.0
2019-10-23 14:25:00,108.75,108.75,108.73,108.73,4961.0,98.3517,98.3517,98.3336,98.3336,4961.0
2019-10-23 14:30:00,108.73,108.73,108.7,108.72,2319.0,98.3336,98.3336,98.3065,98.3246,2319.0
2019-10-23 14:35:00,108.73,108.75,108.66,108.68,12521.0,98.3336,98.3517,98.2703,98.2884,12521.0
2019-10-23 14:40:00,108.68,108.72,108.68,108.71,1317.0,98.2884,98.3246,98.2884,98.3156,1317.0
2019-10-23 14:45:00,108.73,108.75,108.71,108.72,2464.0,98.3336,98.3517,98.3156,98.3246,2464.0
2019-10-23 14:50:00,108.72,108.73,108.69,108.69,3174.0,98.3246,98.3336,98.2975,98.2975,3174.0
2019-10-23 14:55:00,108.71,108.73,108.7,108.72,369.0,98.3156,98.3336,98.3065,98.3246,369.0
2019-10-23 15:00:00,108.73,108.75,108.71,108.73,1035.0,98.3336,98.3517,98.3156,98.3336,1035.0
2019-10-23 15:05:00,108.73,108.77,108.73,108.77,981.0,98.3336,98.3698,98.3336,98.3698,981.0
2019-10-23 15:10:00,108.76,108.76,108.71,108.71,1399.0,98.3608,98.3608,98.3156,98.3156,1399.0
2019-10-23 15:15:00,108.72,108.74,108.71,108.74,12075.0,98.3246,98.3427,98.3156,98.3427,12075.0
2019-10-23 15:20:00,108.75,108.78,108.75,108.78,2253.0,98.3517,98.3789,98.3517,98.3789,2253.0
2019-10-23 15:25:00,108.77,108.8,108.76,108.8,115654.0,98.3698,98.3969,98.3608,98.3969,115654.0
2019-10-23 15:30:00,108.8,108.86,108.79,108.83,22162.0,98.3969,98.4512,98.3879,98.4241,22162.0
2019-10-23 15:35:00,108.83,108.86,108.82,108.82,2000.0,98.4241,98.4512,98.415,98.415,2000.0
2019-10-23 15:40:00,108.82,108.85,108.82,108.83,2133.0,98.415,98.4422,98.415,98.4241,2133.0
2019-10-23 15:45:00,108.85,108.87,108.84,108.86,2906.0,98.4422,98.4603,98.4331,98.4512,2906.0
2019-10-23 15:50:00,108.89,108.93,108.88,108.88,6628.0,98.4783,98.5145,98.4693,98.4693,6628.0
2019-10-23 15:55:00,108.89,109.0,108.89,109.0,7290.0,98.4783,98.5778,98.4783,98.5778,7290.0
2019-10-24 09:30:00,109.29,109.38,109.28,109.28,5071.0,98.8401,98.9215,98.8311,98.8311,5071.0
2019-10-24 09:35:00,109.25,109.28,109.2,109.2,1611.0,98.8039,98.8311,98.7587,98.7587,1611.0
2019-10-24 09:40:00,109.17,109.21,109.17,109.19,1761.0,98.7316,98.7677,98.7316,98.7497,1761.0
2019-10-24 09:45:00,109.16,109.16,109.07,109.08,480.0,98.7225,98.7225,98.6411,98.6502,480.0
2019-10-24 09:50:00,109.04,109.04,109.04,109.04,100.0,98.614,98.614,98.614,98.614,100.0
2019-10-24 09:55:00,108.99,109.0,108.89,108.93,3368.0,98.5688,98.5778,98.4783,98.5145,3368.0
2019-10-24 10:00:00,108.96,108.96,108.81,108.81,2172.0,98.5416,98.5416,98.406,98.406,2172.0
2019-10-24 10:05:00,108.79,108.81,108.77,108.78,1705.0,98.3879,98.406,98.3698,98.3789,1705.0
2019-10-24 10:10:00,108.79,108.8,108.66,108.69,3961.0,98.3879,98.3969,98.2703,98.2975,3961.0
2019-10-24 10:15:00,108.72,108.74,108.7,108.7,1891.0,98.3246,98.3427,98.3065,98.3065,1891.0
2019-10-24 10:20:00,108.71,108.77,108.67,108.76,3062.0,98.3156,98.3698,98.2794,98.3608,3062.0
2019-10-24 10:25:00,108.74,108.75,108.72,108.75,700.0,98.3427,98.3517,98.3246,98.3517,700.0
2019-10-24 10:30:00,108.72,108.72,108.66,108.72,833.0,98.3246,98.3246,98.2703,98.3246,833.0
2019-10-24 10:35:00,108.73,108.8,108.73,108.8,4689.0,98.3336,98.3969,98.3336,98.3969,4689.0
2019-10-24 10:40:00,108.83,108.86,108.83,108.84,980.0,98.4241,98.4512,98.4241,98.4331,980.0
2019-10-24 10:45:00,108.82,108.84,108.82,108.82,936.0,98.415,98.4331,98.415,98.415,936.0
2019-10-24 10:50:00,108.8,108.8,108.77,108.77,200.0,98.3969,98.3969,98.3698,98.3698,200.0
2019-10-24 10:55:00,108.79,108.8,108.74,108.8,4460.0,98.3879,98.3969,98.3427,98.3969,4460.0
2019-10-24 11:00:00,108.8,108.85,108.8,108.85,1319.0,98.3969,98.4422,98.3969,98.4422,1319.0
2019-10-24 11:05:00,108.85,108.9,108.85,108.9,1921.0,98.4422,98.4874,98.4422,98.4874,1921.0
2019-10-24 11:10:00,108.92,108.93,108.88,108.88,875.0,98.5055,98.5145,98.4693,98.4693,875.0
2019-10-24 11:15:00,108.89,108.9,108.89,108.89,100.0,98.4783,98.4874,98.4783,98.4783,100.0
2019-10-24 11:20:00,108.88,108.93,108.88,108.9,1322.0,98.4693,98.5145,98.4693,98.4874,1322.0
2019-10-24 11:25:00,108.92,108.98,108.92,108.98,1662.0,98.5055,98.5597,98.5055,98.5597,1662.0
2019-10-24 11:30:00,109.0,109.05,108.98,109.03,3580.0,98.5778,98.623,98.5597,98.605,3580.0
2019-10-24 11:35:00,109.04,109.05,108.93,108.94,3139.0,98.614,98.623,98.5145,98.5236,3139.0
2019-10-24 11:40:00,108.95,108.95,108.92,108.94,16075.0,98.5326,98.5326,98.5055,98.5236,16075.0
2019-10-24 11:45:00,108.92,108.94,108.9,108.91,2001.0,98.5055,98.5236,98.4874,98.4964,2001.0
2019-10-24 11:50:00,108.9,108.9,108.78,108.85,11657.0,98.4874,98.4874,98.3789,98.4422,11657.0
2019-10-24 11:55:00,108.9,108.96,108.9,108.94,1790.0,98.4874,98.5416,98.4874,98.5236,1790.0
2019-10-24 12:00:00,108.96,108.99,108.95,108.95,1175.0,98.5416,98.5688,98.5326,98.5326,1175.0
2019-10-24 12:05:00,108.84,108.84,108.8,108.8,1084.0,98.4331,98.4331,98.3969,98.3969,1084.0
2019-10-24 12:10:00,108.82,108.82,108.71,108.71,1964.0,98.415,98.415,98.3156,98.3156,1964.0
2019-10-24 12:15:00,108.67,108.67,108.57,108.63,1415.0,98.2794,98.2794,98.1889,98.2432,1415.0
2019-10-24 12:20:00,108.64,108.64,108.58,108.6,700.0,98.2522,98.2522,98.198,98.2161,700.0
2019-10-24 12:25:00,108.64,108.69,108.64,108.69,700.0,98.2522,98.2975,98.2522,98.2975,700.0
2019-10-24 12:30:00,108.71,108.72,108.68,108.68,997.0,98.3156,98.3246,98.2884,98.2884,997.0
2019-10-24 12:35:00,108.75,108.78,108.75,108.76,3792.0,98.3517,98.3789,98.3517,98.3608,3792.0
2019-10-24 12:40:00,108.77,108.77,108.74,108.74,1429.0,98.3698,98.3698,98.3427,98.3427,1429.0
2019-10-24 12:45:00,108.78,108.79,108.78,108.78,1216.0,98.3789,98.3879,98.3789,98.3789,1216.0
2019-10-24 12:50:00,108.76,108.76,108.75,108.75,200.0,98.3608,98.3608,98.3517,98.3517,200.0
2019-10-24 12:55:00,108.71,108.71,108.7,108.71,200.0,98.3156,98.3156,98.3065,98.3156,200.0
2019-10-24 13:00:00,108.75,108.75,108.72,108.73,2309.0,98.3517,98.3517,98.3246,98.3336,2309.0
2019-10-24 13:05:00,108.74,108.74,108.68,108.7,4166.0,98.3427,98.3427,98.2884,98.3065,4166.0
2019-10-24 13:10:00,108.7,108.7,108.69,108.69,438.0,98.3065,98.3065,98.2975,98.2975,438.0
2019-10-24 13:15:00,108.69,108.71,108.68,108.71,780.0,98.2975,98.3156,98.2884,98.3156,780.0
2019-10-24 13:20:00,108.7,108.71,108.69,108.7,629.0,98.3065,98.3156,98.2975,98.3065,629.0
2019-10-24 13:25:00,108.73,108.76,108.73,108.75,319.0,98.3336,98.3608,98.3336,98.3517,319.0
2019-10-24 13:30:00,108.75,108.77,108.7,108.71,2467.0,98.3517,98.3698,98.3065,98.3156,2467.0
2019-10-24 13:35:00,108.7,108.73,108.7,108.73,219.0,98.3065,98.3336,98.3065,98.3336,219.0
2019-10-24 13:40:00,108.71,108.71,108.7,108.7,710.0,98.3156,98.3156,98.3065,98.3065,710.0
2019-10-24 13:45:00,108.7,108.72,108.69,108.72,895.0,98.3065,98.3246,98.2975,98.3246,895.0
2019-10-24 13:50:00,108.71,108.72,108.68,108.69,1584.0,98.3156,98.3246,98.2884,98.2975,1584.0
2019-10-24 13:55:00,108.73,108.76,108.72,108.76,427.0,98.3336,98.3608,98.3246,98.3608,427.0
2019-10-24 14:00:00,108.76,108.79,108.75,108.79,2153.0,98.3608,98.3879,98.3517,98.3879,2153.0
2019-10-24 14:05:00,108.78,108.83,108.78,108.82,792.0,98.3789,98.4241,98.3789,98.415,792.0
2019-10-24 14:10:00,108.84,108.85,108.84,108.84,509.0,98.4331,98.4422,98.4331,98.4331,509.0
2019-10-24 14:15:00,108.82,108.83,108.8,108.82,2532.0,98.415,98.4241,98.3969,98.415,2532.0
2019-10-24 14:20:00,108.83,108.84,108.81,108.84,2358.0,98.4241,98.4331,98.406,98.4331,2358.0
2019-10-24 14:25:00,108.81,108.82,108.81,108.81,260.0,98.406,98.415,98.406,98.406,260.0
2019-10-24 14:30:00,108.85,108.93,108.85,108.93,2863.0,98.4422,98.5145,98.4422,98.5145,2863.0
2019-10-24 14:35:00,108.92,108.94,108.92,108.94,3152.0,98.5055,98.5236,98.5055,98.5236,3152.0
2019-10-24 14:40:00,108.94,108.95,108.93,108.95,1739.0,98.5236,98.5326,98.5145,98.5326,1739.0
2019-10-24 14:45:00,108.93,108.94,108.92,108.92,661.0,98.5145,98.5236,98.5055,98.5055,661.0
2019-10-24 14:50:00,108.94,108.95,108.93,108.95,377.0,98.5236,98.5326,98.5145,98.5326,377.0
2019-10-24 14:55:00,108.95,108.96,108.94,108.96,2025.0,98.5326,98.5416,98.5236,98.5416,2025.0
2019-10-24 15:00:00,108.95,109.0,108.94,108.98,2577.0,98.5326,98.5778,98.5236,98.5597,2577.0
2019-10-24 15:05:00,108.98,108.98,108.96,108.97,998.0,98.5597,98.5597,98.5416,98.5507,998.0
2019-10-24 15:10:00,108.96,108.99,108.96,108.96,3274.0,98.5416,98.5688,98.5416,98.5416,3274.0
2019-10-24 15:15:00,108.97,109.0,108.97,109.0,988.0,98.5507,98.5778,98.5507,98.5778,988.0
2019-10-24 15:20:00,109.0,109.02,108.99,109.01,3909.0,98.5778,98.5959,98.5688,98.5869,3909.0
2019-10-24 15:25:00,109.03,109.03,109.0,109.0,1158.0,98.605,98.605,98.5778,98.5778,1158.0
2019-10-24 15:30:00,109.01,109.01,109.0,109.0,2428.0,98.5869,98.5869,98.5778,98.5778,2428.0
2019-10-24 15:35:00,108.98,109.03,108.98,109.03,8749.0,98.5597,98.605,98.5597,98.605,8749.0
2019-10-24 15:40:00,109.03,109.03,108.98,108.98,2796.0,98.605,98.605,98.5597,98.5597,2796.0
2019-10-24 15:45:00,108.98,109.05,108.97,109.05,2659.0,98.5597,98.623,98.5507,98.623,2659.0
2019-10-24 15:50:00,109.05,109.08,109.05,109.06,7736.0,98.623,98.6502,98.623,98.6321,7736.0
2019-10-24 15:55:00,109.09,109.13,109.04,109.04,7651.0,98.6592,98.6954,98.614,98.614,7651.0
2019-10-25 09:30:00,108.91,109.01,108.88,108.97,11448.0,98.4964,98.5869,98.4693,98.5507,11448.0
2019-10-25 09:35:00,108.97,109.03,108.97,109.01,5264.0,98.5507,98.605,98.5507,98.5869,5264.0
2019-10-25 09:40:00,109.05,109.1,109.01,109.01,6211.0,98.623,98.6683,98.5869,98.5869,6211.0
2019-10-25 09:45:00,109.02,109.02,108.94,108.94,2200.0,98.5959,98.5959,98.5236,98.5236,2200.0
2019-10-25 09:50:00,108.97,109.07,108.97,109.07,3215.0,98.5507,98.6411,98.5507,98.6411,3215.0
2019-10-25 09:55:00,109.12,109.12,109.04,109.06,10136.0,98.6864,98.6864,98.614,98.6321,10136.0
2019-10-25 10:00:00,109.05,109.06,109.04,109.05,383.0,98.623,98.6321,98.614,98.623,383.0
2019-10-25 10:05:00,109.0,109.07,109.0,109.06,2770.0,98.5778,98.6411,98.5778,98.6321,2770.0
2019-10-25 10:10:00,109.04,109.13,109.04,109.11,1691.0,98.614,98.6954,98.614,98.6773,1691.0
2019-10-25 10:15:00,109.14,109.18,109.14,109.17,1222.0,98.7044,98.7406,98.7044,98.7316,1222.0
2019-10-25 10:20:00,109.17,109.25,109.17,109.25,1928.0,98.7316,98.8039,98.7316,98.8039,1928.0
2019-10-25 10:25:00,109.2,109.21,109.19,109.19,249.0,98.7587,98.7677,98.7497,98.7497,249.0
2019-10-25 10:30:00,109.2,109.23,109.19,109.2,1449.0,98.7587,98.7858,98.7497,98.7587,1449.0
2019-10-25 10:35:00,109.17,109.24,109.17,109.23,3751.0,98.7316,98.7949,98.7316,98.7858,3751.0
2019-10-25 10:40:00,109.19,109.2,109.18,109.2,2295.0,98.7497,98.7587,98.7406,98.7587,2295.0
2019-10-25 10:45:00,109.19,109.29,109.19,109.29,941.0,98.7497,98.8401,98.7497,98.8401,941.0
2019-10-25 10:50:00,109.34,109.37,109.31,109.33,1040.0,98.8853,98.9124,98.8582,98.8763,1040.0
2019-10-25 10:55:00,109.36,109.36,109.32,109.34,1375.0,98.9034,98.9034,98.8672,98.8853,1375.0
2019-10-25 11:00:00,109.35,109.35,109.31,109.33,3092.0,98.8944,98.8944,98.8582,98.8763,3092.0
2019-10-25 11:05:00,109.35,109.41,109.33,109.36,2210.0,98.8944,98.9486,98.8763,98.9034,2210.0
2019-10-25 11:10:00,109.4,109.49,109.39,109.49,2107.0,98.9396,99.021,98.9305,99.021,2107.0
2019-10-25 11:15:00,109.48,109.51,109.48,109.5,1060.0,99.0119,99.0391,99.0119,99.03,1060.0
2019-10-25 11:20:00,109.5,109.58,109.5,109.57,1528.0,99.03,99.1024,99.03,99.0933,1528.0
2019-10-25 11:25:00,109.6,109.65,109.59,109.64,10827.0,99.1205,99.1657,99.1114,99.1566,10827.0
2019-10-25 11:30:00,109.65,109.66,109.6,109.61,580.0,99.1657,99.1747,99.1205,99.1295,580.0
2019-10-25 11:35:00,109.61,109.62,109.54,109.55,6101.0,99.1295,99.1385,99.0662,99.0752,6101.0
2019-10-25 11:40:00,109.6,109.6,109.56,109.56,4039.0,99.1205,99.1205,99.0843,99.0843,4039.0
2019-10-25 11:45:00,109.62,109.62,109.59,109.6,514.0,99.1385,99.1385,99.1114,99.1205,514.0
2019-10-25 11:50:00,109.6,109.61,109.59,109.6,911.0,99.1205,99.1295,99.1114,99.1205,911.0
2019-10-25 11:55:00,109.61,109.63,109.58,109.59,1473.0,99.1295,99.1476,99.1024,99.1114,1473.0
2019-10-25 12:00:00,109.59,109.61,109.49,109.53,14910.0,99.1114,99.1295,99.021,99.0571,14910.0
2019-10-25 12:05:00,109.51,109.51,109.44,109.48,11226.0,99.0391,99.0391,98.9758,99.0119,11226.0
2019-10-25 12:10:00,109.49,109.5,109.49,109.5,633.0,99.021,99.03,99.021,99.03,633.0
2019-10-25 12:15:00,109.49,109.53,109.48,109.53,5900.0,99.021,99.0571,99.0119,99.0571,5900.0
2019-10-25 12:20:00,109.53,109.53,109.51,109.52,646.0,99.0571,99.0571,99.0391,99.0481,646.0
2019-10-25 12:25:00,109.52,109.54,109.52,109.54,791.0,99.0481,99.0662,99.0481,99.0662,791.0
2019-10-25 12:30:00,109.52,109.52,109.52,109.52,100.0,99.0481,99.0481,99.0481,99.0481,100.0
2019-10-25 12:35:00,109.52,109.57,109.52,109.55,7714.0,99.0481,99.0933,99.0481,99.0752,7714.0
2019-10-25 12:40:00,109.52,109.53,109.51,109.53,3713.0,99.0481,99.0571,99.0391,99.0571,3713.0
2019-10-25 12:45:00,109.53,109.54,109.51,109.53,1747.0,99.0571,99.0662,99.0391,99.0571,1747.0
2019-10-25 12:50:00,109.54,109.54,109.53,109.54,1171.0,99.0662,99.0662,99.0571,99.0662,1171.0
2019-10-25 12:55:00,109.52,109.53,109.5,109.5,603.0,99.0481,99.0571,99.03,99.03,603.0
2019-10-25 13:00:00,109.52,109.54,109.52,109.54,702.0,99.0481,99.0662,99.0481,99.0662,702.0
2019-10-25 13:05:00,109.55,109.55,109.54,109.54,400.0,99.0752,99.0752,99.0662,99.0662,400.0
2019-10-25 13:10:00,109.54,109.57,109.52,109.52,903.0,99.0662,99.0933,99.0481,99.0481,903.0
2019-10-25 13:15:00,109.54,109.55,109.53,109.55,500.0,99.0662,99.0752,99.0571,99.0752,500.0
2019-10-25 13:20:00,109.54,109.54,109.54,109.54,1100.0,99.0662,99.0662,99.0662,99.0662,1100.0
2019-10-25 13:25:00,109.53,109.55,109.53,109.55,1236.0,99.0571,99.0752,99.0571,99.0752,1236.0
2019-10-25 13:30:00,109.54,109.54,109.48,109.48,6972.0,99.0662,99.0662,99.0119,99.0119,6972.0
2019-10-25 13:35:00,109.5,109.51,109.49,109.5,2391.0,99.03,99.0391,99.021,99.03,2391.0
2019-10-25 13:40:00,109.48,109.52,109.47,109.52,1616.0,99.0119,99.0481,99.0029,99.0481,1616.0
2019-10-25 13:45:00,109.52,109.53,109.5,109.5,7326.0,99.0481,99.0571,99.03,99.03,7326.0
2019-10-25 13:50:00,109.51,109.53,109.5,109.52,3163.0,99.0391,99.0571,99.03,99.0481,3163.0
2019-10-25 13:55:00,109.5,109.52,109.5,109.52,921.0,99.03,99.0481,99.03,99.0481,921.0
2019-10-25 14:00:00,109.5,109.51,109.42,109.43,5921.0,99.03,99.0391,98.9577,98.9667,5921.0
2019-10-25 14:05:00,109.42,109.42,109.4,109.4,8402.0,98.9577,98.9577,98.9396,98.9396,8402.0
2019-10-25 14:10:00,109.4,109.45,109.4,109.45,3351.0,98.9396,98.9848,98.9396,98.9848,3351.0
2019-10-25 14:15:00,109.45,109.45,109.43,109.43,1200.0,98.9848,98.9848,98.9667,98.9667,1200.0
2019-10-25 14:20:00,109.42,109.44,109.42,109.43,1502.0,98.9577,98.9758,98.9577,98.9667,1502.0
2019-10-25 14:25:00,109.43,109.44,109.42,109.42,2167.0,98.9667,98.9758,98.9577,98.9577,2167.0
2019-10-25 14:30:00,109.4,109.42,109.36,109.37,1695.0,98.9396,98.9577,98.9034,98.9124,1695.0
2019-10-25 14:35:00,109.35,109.38,109.34,109.38,2340.0,98.8944,98.9215,98.8853,98.9215,2340.0
2019-10-25 14:40:00,109.38,109.43,109.37,109.41,1447.0,98.9215,98.9667,98.9124,98.9486,1447.0
2019-10-25 14:45:00,109.41,109.45,109.41,109.45,3195.0,98.9486,98.9848,98.9486,98.9848,3195.0
2019-10-25 14:50:00,109.43,109.45,109.42,109.45,11622.0,98.9667,98.9848,98.9577,98.9848,11622.0
2019-10-25 14:55:00,109.45,109.49,109.45,109.48,1781.0,98.9848,99.021,98.9848,99.0119,1781.0
2019-10-25 15:00:00,109.45,109.47,109.45,109.46,1875.0,98.9848,99.0029,98.9848,98.9938,1875.0
2019-10-25 15:05:00,109.46,109.47,109.42,109.42,1256.0,98.9938,99.0029,98.9577,98.9577,1256.0
2019-10-25 15:10:00,109.42,109.48,109.42,109.48,2098.0,98.9577,99.0119,98.9577,99.0119,2098.0
2019-10-25 15:15:00,109.48,109.48,109.46,109.46,2875.0,99.0119,99.0119,98.9938,98.9938,2875.0
2019-10-25 15:20:00,109.47,109.5,109.46,109.49,1893.0,99.0029,99.03,98.9938,99.021,1893.0
2019-10-25 15:25:00,109.48,109.48,109.45,109.47,711.0,99.0119,99.0119,98.9848,99.0029,711.0
2019-10-25 15:30:00,109.46,109.51,109.46,109.5,3187.0,98.9938,99.0391,98.9938,99.03,3187.0
2019-10-25 15:35:00,109.49,109.5,109.47,109.47,3020.0,99.021,99.03,99.0029,99.0029,3020.0
2019-10-25 15:40:00,109.48,109.49,109.44,109.46,38859.0,99.0119,99.021,98.9758,98.9938,38859.0
2019-10-25 15:45:00,109.46,109.47,109.4,109.4,2846.0,98.9938,99.0029,98.9396,98.9396,2846.0
2019-10-25 15:50:00,109.41,109.43,109.35,109.36,8275.0,98.9486,98.9667,98.8944,98.9034,8275.0
2019-10-25 15:55:00,109.38,109.47,109.38,109.39,10863.0,98.9215,99.0029,98.9215,98.9305,10863.0
2019-10-28 09:30:00,109.81,110.03,109.81,110.03,17719.0,99.3104,99.5093,99.3104,99.5093,17719.0
2019-10-28 09:35:00,110.05,110.1,110.04,110.09,11675.0,99.5274,99.5726,99.5184,99.5636,11675.0
2019-10-28 09:40:00,110.12,110.12,110.02,110.02,2673.0,99.5907,99.5907,99.5003,99.5003,2673.0
2019-10-28 09:45:00,110.04,110.06,110.04,110.05,975.0,99.5184,99.5365,99.5184,99.5274,975.0
2019-10-28 09:50:00,110.01,110.11,110.0,110.11,1265.0,99.4913,99.5817,99.4822,99.5817,1265.0
2019-10-28 09:55:00,110.1,110.1,110.04,110.06,2130.0,99.5726,99.5726,99.5184,99.5365,2130.0
2019-10-28 10:00:00,110.06,110.06,110.02,110.03,570.0,99.5365,99.5365,99.5003,99.5093,570.0
2019-10-28 10:05:00,110.01,110.04,110.01,110.04,3092.0,99.4913,99.5184,99.4913,99.5184,3092.0
2019-10-28 10:10:00,109.97,109.97,109.96,109.96,1650.0,99.4551,99.4551,99.446,99.446,1650.0
2019-10-28 10:15:00,109.98,110.0,109.98,109.98,1079.0,99.4641,99.4822,99.4641,99.4641,1079.0
2019-10-28 10:20:00,110.0,110.05,109.99,110.04,1718.0,99.4822,99.5274,99.4732,99.5184,1718.0
2019-10-28 10:25:00,110.04,110.04,110.02,110.02,1470.0,99.5184,99.5184,99.5003,99.5003,1470.0
2019-10-28 10:30:00,110.02,110.1,110.02,110.08,3468.0,99.5003,99.5726,99.5003,99.5546,3468.0
2019-10-28 10:35:00,110.06,110.06,110.0,110.01,2808.0,99.5365,99.5365,99.4822,99.4913,2808.0
2019-10-28 10:40:00,109.95,110.0,109.95,109.97,3507.0,99.437,99.4822,99.437,99.4551,3507.0
2019-10-28 10:45:00,109.96,109.97,109.96,109.97,986.0,99.446,99.4551,99.446,99.4551,986.0
2019-10-28 10:50:00,109.93,109.93,109.85,109.85,819.0,99.4189,99.4189,99.3466,99.3466,819.0
2019-10-28 10:55:00,109.86,109.91,109.84,109.87,2935.0,99.3556,99.4008,99.3375,99.3646,2935.0
2019-10-28 11:00:00,109.88,109.89,109.88,109.88,2395.0,99.3737,99.3827,99.3737,99.3737,2395.0
2019-10-28 11:05:00,109.83,109.85,109.82,109.85,946.0,99.3285,99.3466,99.3194,99.3466,946.0
2019-10-28 11:10:00,109.84,109.87,109.82,109.82,7384.0,99.3375,99.3646,99.3194,99.3194,7384.0
2019-10-28 11:15:00,109.81,109.81,109.78,109.78,1836.0,99.3104,99.3104,99.2832,99.2832,1836.0
2019-10-28 11:20:00,109.77,109.82,109.77,109.82,1403.0,99.2742,99.3194,99.2742,99.3194,1403.0
2019-10-28 11:25:00,109.81,109.82,109.79,109.8,11879.0,99.3104,99.3194,99.2923,99.3013,11879.0
2019-10-28 11:30:00,109.82,109.82,109.74,109.75,6173.0,99.3194,99.3194,99.2471,99.2561,6173.0
2019-10-28 11:35:00,109.81,109.85,109.79,109.79,4586.0,99.3104,99.3466,99.2923,99.2923,4586.0
2019-10-28 11:40:00,109.78,109.83,109.77,109.83,1518.0,99.2832,99.3285,99.2742,99.3285,1518.0
2019-10-28 11:45:00,109.84,109.88,109.82,109.88,1200.0,99.3375,99.3737,99.3194,99.3737,1200.0
2019-10-28 11:50:00,109.88,109.89,109.83,109.83,415.0,99.3737,99.3827,99.3285,99.3285,415.0
2019-10-28 11:55:00,109.82,109.85,109.78,109.84,2457.0,99.3194,99.3466,99.2832,99.3375,2457.0
2019-10-28 12:00:00,109.84,109.85,109.81,109.82,2244.0,99.3375,99.3466,99.3104,99.3194,2244.0
2019-10-28 12:05:00,109.87,109.87,109.85,109.86,756.0,99.3646,99.3646,99.3466,99.3556,756.0
2019-10-28 12:10:00,109.89,109.92,109.88,109.92,3303.0,99.3827,99.4099,99.3737,99.4099,3303.0
2019-10-28 12:15:00,109.93,109.93,109.9,109.92,1910.0,99.4189,99.4189,99.3918,99.4099,1910.0
2019-10-28 12:20:00,109.91,109.93,109.9,109.93,344.0,99.4008,99.4189,99.3918,99.4189,344.0
2019-10-28 12:25:00,109.91,109.92,109.88,109.88,792.0,99.4008,99.4099,99.3737,99.3737,792.0
2019-10-28 12:30:00,109.87,109.87,109.84,109.84,701.0,99.3646,99.3646,99.3375,99.3375,701.0
2019-10-28 12:35:00,109.79,109.84,109.79,109.83,1662.0,99.2923,99.3375,99.2923,99.3285,1662.0
2019-10-28 12:40:00,109.84,109.86,109.83,109.86,3840.0,99.3375,99.3556,99.3285,99.3556,3840.0
2019-10-28 12:45:00,109.85,109.87,109.85,109.87,3813.0,99.3466,99.3646,99.3466,99.3646,3813.0
2019-10-28 12:50:00,109.87,109.88,109.84,109.84,1448.0,99.3646,99.3737,99.3375,99.3375,1448.0
2019-10-28 12:55:00,109.85,109.86,109.81,109.81,7110.0,99.3466,99.3556,99.3104,99.3104,7110.0
2019-10-28 13:00:00,109.81,109.85,109.81,109.83,864.0,99.3104,99.3466,99.3104,99.3285,864.0
2019-10-28 13:05:00,109.83,109.85,109.83,109.83,1243.0,99.3285,99.3466,99.3285,99.3285,1243.0
2019-10-28 13:10:00,109.81,109.85,109.81,109.83,2835.0,99.3104,99.3466,99.3104,99.3285,2835.0
2019-10-28 13:15:00,109.83,109.87,109.82,109.87,781.0,99.3285,99.3646,99.3194,99.3646,781.0
2019-10-28 13:20:00,109.88,109.88,109.84,109.86,3201.0,99.3737,99.3737,99.3375,99.3556,3201.0
2019-10-28 13:25:00,109.84,109.86,109.83,109.84,1496.0,99.3375,99.3556,99.3285,99.3375,1496.0
2019-10-28 13:30:00,109.84,109.85,109.82,109.82,5282.0,99.3375,99.3466,99.3194,99.3194,5282.0
2019-10-28 13:35:00,109.82,109.83,109.81,109.83,835.0,99.3194,99.3285,99.3104,99.3285,835.0
2019-10-28 13:40:00,109.83,109.84,109.81,109.84,2373.0,99.3285,99.3375,99.3104,99.3375,2373.0
2019-10-28 13:45:00,109.84,109.87,109.83,109.86,4951.0,99.3375,99.3646,99.3285,99.3556,4951.0
2019-10-28 13:50:00,109.87,109.91,109.86,109.9,3997.0,99.3646,99.4008,99.3556,99.3918,3997.0
2019-10-28 13:55:00,109.89,109.9,109.83,109.86,6467.0,99.3827,99.3918,99.3285,99.3556,6467.0
2019-10-28 14:00:00,109.87,109.91,109.86,109.86,2817.0,99.3646,99.4008,99.3556,99.3556,2817.0
2019-10-28 14:05:00,109.89,109.89,109.88,109.89,102.0,99.3827,99.3827,99.3737,99.3827,102.0
2019-10-28 14:10:00,109.88,109.9,109.87,109.88,2239.0,99.3737,99.3918,99.3646,99.3737,2239.0
2019-10-28 14:15:00,109.92,109.93,109.91,109.93,1100.0,99.4099,99.4189,99.4008,99.4189,1100.0
2019-10-28 14:20:00,109.92,109.92,109.9,109.91,4494.0,99.4099,99.4099,99.3918,99.4008,4494.0
2019-10-28 14:25:00,109.9,109.9,109.88,109.9,2217.0,99.3918,99.3918,99.3737,99.3918,2217.0
2019-10-28 14:30:00,109.89,109.9,109.86,109.87,5624.0,99.3827,99.3918,99.3556,99.3646,5624.0
2019-10-28 14:35:00,109.9,109.9,109.88,109.88,905.0,99.3918,99.3918,99.3737,99.3737,905.0
2019-10-28 14:40:00,109.91,109.93,109.89,109.93,3720.0,99.4008,99.4189,99.3827,99.4189,3720.0
2019-10-28 14:45:00,109.9,109.91,109.89,109.91,1061.0,99.3918,99.4008,99.3827,99.4008,1061.0
2019-10-28 14:50:00,109.88,109.89,109.86,109.87,1615.0,99.3737,99.3827,99.3556,99.3646,1615.0
2019-10-28 14:55:00,109.89,109.91,109.87,109.87,7958.0,99.3827,99.4008,99.3646,99.3646,7958.0
2019-10-28 15:00:00,109.87,109.88,109.85,109.86,3701.0,99.3646,99.3737,99.3466,99.3556,3701.0
2019-10-28 15:05:00,109.87,109.89,109.85,109.88,2039.0,99.3646,99.3827,99.3466,99.3737,2039.0
2019-10-28 15:10:00,109.88,109.93,109.88,109.92,2766.0,99.3737,99.4189,99.3737,99.4099,2766.0
2019-10-28 15:15:00,109.92,109.92,109.9,109.9,1152.0,99.4099,99.4099,99.3918,99.3918,1152.0
2019-10-28 15:20:00,109.88,109.92,109.88,109.91,678.0,99.3737,99.4099,99.3737,99.4008,678.0
2019-10-28 15:25:00,109.89,109.91,109.89,109.91,975.0,99.3827,99.4008,99.3827,99.4008,975.0
2019-10-28 15:30:00,109.9,109.9,109.87,109.87,4997.0,99.3918,99.3918,99.3646,99.3646,4997.0
2019-10-28 15:35:00,109.87,109.87,109.84,109.84,12958.0,99.3646,99.3646,99.3375,99.3375,12958.0
2019-10-28 15:40:00,109.83,109.83,109.79,109.81,14718.0,99.3285,99.3285,99.2923,99.3104,14718.0
2019-10-28 15:45:00,109.8,109.81,109.75,109.81,14676.0,99.3013,99.3104,99.2561,99.3104,14676.0
2019-10-28 15:50:00,109.82,109.83,109.76,109.76,17678.0,99.3194,99.3285,99.2652,99.2652,17678.0
2019-10-28 15:55:00,109.76,109.81,109.75,109.76,16509.0,99.2652,99.3104,99.2561,99.2652,16509.0
2019-10-29 09:30:00,109.55,109.56,109.48,109.53,12900.0,99.0752,99.0843,99.0119,99.0571,12900.0
2019-10-29 09:35:00,109.6,109.69,109.59,109.68,4795.0,99.1205,99.2019,99.1114,99.1928,4795.0
2019-10-29 09:40:00,109.7,109.74,109.65,109.73,1655.0,99.2109,99.2471,99.1657,99.238,1655.0
2019-10-29 09:45:00,109.75,109.81,109.75,109.77,12113.0,99.2561,99.3104,99.2561,99.2742,12113.0
2019-10-29 09:50:00,109.81,109.89,109.81,109.88,6768.0,99.3104,99.3827,99.3104,99.3737,6768.0
2019-10-29 09:55:00,109.87,109.87,109.8,109.82,1502.0,99.3646,99.3646,99.3013,99.3194,1502.0
2019-10-29 10:00:00,109.82,109.88,109.82,109.83,5693.0,99.3194,99.3737,99.3194,99.3285,5693.0
2019-10-29 10:05:00,109.82,109.87,109.78,109.87,3573.0,99.3194,99.3646,99.2832,99.3646,3573.0
2019-10-29 10:10:00,109.86,109.92,109.85,109.91,1400.0,99.3556,99.4099,99.3466,99.4008,1400.0
2019-10-29 10:15:00,109.91,109.91,109.87,109.9,3949.0,99.4008,99.4008,99.3646,99.3918,3949.0
2019-10-29 10:20:00,109.92,109.98,109.92,109.97,3729.0,99.4099,99.4641,99.4099,99.4551,3729.0
2019-10-29 10:25:00,109.97,109.98,109.95,109.95,2308.0,99.4551,99.4641,99.437,99.437,2308.0
2019-10-29 10:30:00,109.97,110.06,109.96,110.03,7665.0,99.4551,99.5365,99.446,99.5093,7665.0
2019-10-29 10:35:00,110.06,110.09,110.05,110.09,3009.0,99.5365,99.5636,99.5274,99.5636,3009.0
2019-10-29 10:40:00,110.09,110.13,110.07,110.13,2786.0,99.5636,99.5998,99.5455,99.5998,2786.0
2019-10-29 10:45:00,110.14,110.19,110.13,110.18,5667.0,99.6088,99.654,99.5998,99.645,5667.0
2019-10-29 10:50:00,110.18,110.22,110.17,110.22,2935.0,99.645,99.6812,99.636,99.6812,2935.0
2019-10-29 10:55:00,110.22,110.23,110.2,110.22,1323.0,99.6812,99.6902,99.6631,99.6812,1323.0
2019-10-29 11:00:00,110.26,110.27,110.21,110.24,2270.0,99.7173,99.7264,99.6721,99.6993,2270.0
2019-10-29 11:05:00,110.26,110.27,110.25,110.27,4249.0,99.7173,99.7264,99.7083,99.7264,4249.0
2019-10-29 11:10:00,110.27,110.27,110.19,110.19,2096.0,99.7264,99.7264,99.654,99.654,2096.0
2019-10-29 11:15:00,110.19,110.2,110.13,110.14,1223.0,99.654,99.6631,99.5998,99.6088,1223.0
2019-10-29 11:20:00,110.13,110.15,110.12,110.13,2173.0,99.5998,99.6179,99.5907,99.5998,2173.0
2019-10-29 11:25:00,110.12,110.18,110.12,110.18,1033.0,99.5907,99.645,99.5907,99.645,1033.0
2019-10-29 11:30:00,110.19,110.23,110.17,110.23,735.0,99.654,99.6902,99.636,99.6902,735.0
2019-10-29 11:35:00,110.23,110.23,110.13,110.14,3537.0,99.6902,99.6902,99.5998,99.6088,3537.0
2019-10-29 11:40:00,110.14,110.17,110.13,110.15,1309.0,99.6088,99.636,99.5998,99.6179,1309.0
2019-10-29 11:45:00,110.16,110.18,110.15,110.15,777.0,99.6269,99.645,99.6179,99.6179,777.0
2019-10-29 11:50:00,110.17,110.21,110.15,110.2,1700.0,99.636,99.6721,99.6179,99.6631,1700.0
2019-10-29 11:55:00,110.19,110.21,109.96,109.96,5602.0,99.654,99.6721,99.446,99.446,5602.0
2019-10-29 12:00:00,109.94,110.12,109.92,110.03,7914.0,99.4279,99.5907,99.4099,99.5093,7914.0
2019-10-29 12:05:00,110.07,110.07,110.06,110.07,1114.0,99.5455,99.5455,99.5365,99.5455,1114.0
2019-10-29 12:10:00,110.1,110.13,110.1,110.11,830.0,99.5726,99.5998,99.5726,99.5817,830.0
2019-10-29 12:15:00,110.12,110.19,110.11,110.18,2399.0,99.5907,99.654,99.5817,99.645,2399.0
2019-10-29 12:20:00,110.18,110.2,110.15,110.2,2967.0,99.645,99.6631,99.6179,99.6631,2967.0
2019-10-29 12:25:00,110.2,110.24,110.2,110.23,1398.0,99.6631,99.6993,99.6631,99.6902,1398.0
2019-10-29 12:30:00,110.24,110.25,110.23,110.23,4132.0,99.6993,99.7083,99.6902,99.6902,4132.0
2019-10-29 12:35:00,110.23,110.23,110.22,110.23,1642.0,99.6902,99.6902,99.6812,99.6902,1642.0
2019-10-29 12:40:00,110.23,110.23,110.2,110.2,425.0,99.6902,99.6902,99.6631,99.6631,425.0
2019-10-29 12:45:00,110.23,110.24,110.21,110.22,2109.0,99.6902,99.6993,99.6721,99.6812,2109.0
2019-10-29 12:50:00,110.22,110.22,110.2,110.2,704.0,99.6812,99.6812,99.6631,99.6631,704.0
2019-10-29 12:55:00,110.21,110.22,110.21,110.21,817.0,99.6721,99.6812,99.6721,99.6721,817.0
2019-10-29 13:00:00,110.22,110.24,110.21,110.22,1389.0,99.6812,99.6993,99.6721,99.6812,1389.0
2019-10-29 13:05:00,110.22,110.24,110.22,110.24,727.0,99.6812,99.6993,99.6812,99.6993,727.0
2019-10-29 13:10:00,110.23,110.23,110.21,110.21,1738.0,99.6902,99.6902,99.6721,99.6721,1738.0
2019-10-29 13:15:00,110.21,110.21,110.2,110.21,645.0,99.6721,99.6721,99.6631,99.6721,645.0
2019-10-29 13:20:00,110.21,110.23,110.2,110.21,1602.0,99.6721,99.6902,99.6631,99.6721,1602.0
2019-10-29 13:25:00,110.21,110.22,110.2,110.22,1250.0,99.6721,99.6812,99.6631,99.6812,1250.0
2019-10-29 13:30:00,110.22,110.24,110.21,110.24,2653.0,99.6812,99.6993,99.6721,99.6993,2653.0
2019-10-29 13:35:00,110.24,110.27,110.24,110.27,962.0,99.6993,99.7264,99.6993,99.7264,962.0
2019-10-29 13:40:00,110.27,110.29,110.26,110.27,2007.0,99.7264,99.7445,99.7173,99.7264,2007.0
2019-10-29 13:45:00,110.26,110.27,110.26,110.27,390.0,99.7173,99.7264,99.7173,99.7264,390.0
2019-10-29 13:50:00,110.25,110.27,110.25,110.27,805.0,99.7083,99.7264,99.7083,99.7264,805.0
2019-10-29 13:55:00,110.28,110.28,110.25,110.26,1700.0,99.7354,99.7354,99.7083,99.7173,1700.0
2019-10-29 14:00:00,110.24,110.25,110.18,110.19,676.0,99.6993,99.7083,99.645,99.654,676.0
2019-10-29 14:05:00,110.18,110.18,110.16,110.17,2949.0,99.645,99.645,99.6269,99.636,2949.0
2019-10-29 14:10:00,110.16,110.17,110.15,110.15,1340.0,99.6269,99.636,99.6179,99.6179,1340.0
2019-10-29 14:15:00,110.16,110.18,110.15,110.17,1595.0,99.6269,99.645,99.6179,99.636,1595.0
2019-10-29 14:20:00,110.16,110.18,110.14,110.15,1889.0,99.6269,99.645,99.6088,99.6179,1889.0
2019-10-29 14:25:00,110.16,110.16,110.14,110.15,613.0,99.6269,99.6269,99.6088,99.6179,613.0
2019-10-29 14:30:00,110.15,110.18,110.14,110.18,3109.0,99.6179,99.645,99.6088,99.645,3109.0
2019-10-29 14:35:00,110.15,110.17,110.12,110.16,3172.0,99.6179,99.636,99.5907,99.6269,3172.0
2019-10-29 14:40:00,110.15,110.15,110.1,110.1,10295.0,99.6179,99.6179,99.5726,99.5726,10295.0
2019-10-29 14:45:00,110.11,110.13,110.09,110.13,1518.0,99.5817,99.5998,99.5636,99.5998,1518.0
2019-10-29 14:50:00,110.09,110.1,110.06,110.06,4706.0,99.5636,99.5726,99.5365,99.5365,4706.0
2019-10-29 14:55:00,110.08,110.08,110.02,110.02,3369.0,99.5546,99.5546,99.5003,99.5003,3369.0
2019-10-29 15:00:00,110.01,110.07,110.0,110.07,2143.0,99.4913,99.5455,99.4822,99.5455,2143.0
2019-10-29 15:05:00,110.06,110.07,110.03,110.03,2057.0,99.5365,99.5455,99.5093,99.5093,2057.0
2019-10-29 15:10:00,110.05,110.08,110.05,110.06,3710.0,99.5274,99.5546,99.5274,99.5365,3710.0
2019-10-29 15:15:00,110.06,110.08,110.03,110.06,3513.0,99.5365,99.5546,99.5093,99.5365,3513.0
2019-10-29 15:20:00,110.07,110.08,110.05,110.07,2353.0,99.5455,99.5546,99.5274,99.5455,2353.0
2019-10-29 15:25:00,110.06,110.08,110.03,110.03,7159.0,99.5365,99.5546,99.5093,99.5093,7159.0
2019-10-29 15:30:00,110.04,110.05,110.0,110.01,3473.0,99.5184,99.5274,99.4822,99.4913,3473.0
2019-10-29 15:35:00,110.01,110.01,109.98,109.98,2186.0,99.4913,99.4913,99.4641,99.4641,2186.0
2019-10-29 15:40:00,109.98,110.01,109.97,109.98,5752.0,99.4641,99.4913,99.4551,99.4641,5752.0
2019-10-29 15:45:00,109.99,109.99,109.92,109.93,2720.0,99.4732,99.4732,99.4099,99.4189,2720.0
2019-10-29 15:50:00,109.95,110.01,109.95,109.98,9877.0,99.437,99.4913,99.437,99.4641,9877.0
2019-10-29 15:55:00,110.0,110.04,109.96,109.97,19729.0,99.4822,99.5184,99.446,99.4551,19729.0
2019-10-30 09:30:00,110.0,110.0,109.76,109.76,4443.0,99.4822,99.4822,99.2652,99.2652,4443.0
2019-10-30 09:35:00,109.75,109.79,109.66,109.66,2617.0,99.2561,99.2923,99.1747,99.1747,2617.0
2019-10-30 09:40:00,109.63,109.71,109.63,109.7,2116.0,99.1476,99.2199,99.1476,99.2109,2116.0
2019-10-30 09:45:00,109.68,109.68,109.64,109.66,1220.0,99.1928,99.1928,99.1566,99.1747,1220.0
2019-10-30 09:50:00,109.66,109.66,109.61,109.62,2593.0,99.1747,99.1747,99.1295,99.1385,2593.0
2019-10-30 09:55:00,109.66,109.67,109.65,109.66,787.0,99.1747,99.1838,99.1657,99.1747,787.0
2019-10-30 10:00:00,109.63,109.64,109.31,109.53,25103.0,99.1476,99.1566,98.8582,99.0571,25103.0
2019-10-30 10:05:00,109.56,109.58,109.49,109.57,6484.0,99.0843,99.1024,99.021,99.0933,6484.0
2019-10-30 10:10:00,109.61,109.61,109.58,109.61,670.0,99.1295,99.1295,99.1024,99.1295,670.0
2019-10-30 10:15:00,109.6,109.61,109.6,109.61,700.0,99.1205,99.1295,99.1205,99.1295,700.0
2019-10-30 10:20:00,109.61,109.61,109.6,109.6,599.0,99.1295,99.1295,99.1205,99.1205,599.0
2019-10-30 10:25:00,109.58,109.61,109.57,109.57,1283.0,99.1024,99.1295,99.0933,99.0933,1283.0
2019-10-30 10:30:00,109.55,109.55,109.5,109.51,1345.0,99.0752,99.0752,99.03,99.0391,1345.0
2019-10-30 10:35:00,109.52,109.58,109.52,109.53,2126.0,99.0481,99.1024,99.0481,99.0571,2126.0
2019-10-30 10:40:00,109.57,109.58,109.54,109.56,3035.0,99.0933,99.1024,99.0662,99.0843,3035.0
2019-10-30 10:45:00,109.54,109.58,109.54,109.54,589.0,99.0662,99.1024,99.0662,99.0662,589.0
2019-10-30 10:50:00,109.53,109.59,109.53,109.59,700.0,99.0571,99.1114,99.0571,99.1114,700.0
2019-10-30 10:55:00,109.59,109.59,109.56,109.58,875.0,99.1114,99.1114,99.0843,99.1024,875.0
2019-10-30 11:00:00,109.57,109.58,109.56,109.57,2458.0,99.0933,99.1024,99.0843,99.0933,2458.0
2019-10-30 11:05:00,109.54,109.54,109.52,109.52,300.0,99.0662,99.0662,99.0481,99.0481,300.0
2019-10-30 11:10:00,109.54,109.56,109.53,109.56,2196.0,99.0662,99.0843,99.0571,99.0843,2196.0
2019-10-30 11:15:00,109.56,109.56,109.56,109.56,0.0,99.0843,99.0843,99.0843,99.0843,0.0
2019-10-30 11:20:00,109.5,109.5,109.44,109.44,2431.0,99.03,99.03,98.9758,98.9758,2431.0
2019-10-30 11:25:00,109.4,109.42,109.4,109.42,200.0,98.9396,98.9577,98.9396,98.9577,200.0
2019-10-30 11:30:00,109.44,109.44,109.42,109.43,516.0,98.9758,98.9758,98.9577,98.9667,516.0
2019-10-30 11:35:00,109.45,109.47,109.44,109.45,856.0,98.9848,99.0029,98.9758,98.9848,856.0
2019-10-30 11:40:00,109.42,109.43,109.41,109.41,548.0,98.9577,98.9667,98.9486,98.9486,548.0
2019-10-30 11:45:00,109.39,109.4,109.38,109.39,2557.0,98.9305,98.9396,98.9215,98.9305,2557.0
2019-10-30 11:50:00,109.46,109.46,109.44,109.44,2222.0,98.9938,98.9938,98.9758,98.9758,2222.0
2019-10-30 11:55:00,109.46,109.46,109.44,109.45,1037.0,98.9938,98.9938,98.9758,98.9848,1037.0
2019-10-30 12:00:00,109.47,109.49,109.45,109.47,17372.0,99.0029,99.021,98.9848,99.0029,17372.0
2019-10-30 12:05:00,109.48,109.51,109.47,109.51,4282.0,99.0119,99.0391,99.0029,99.0391,4282.0
2019-10-30 12:10:00,109.51,109.53,109.49,109.5,761.0,99.0391,99.0571,99.021,99.03,761.0
2019-10-30 12:15:00,109.47,109.49,109.47,109.47,1139.0,99.0029,99.021,99.0029,99.0029,1139.0
2019-10-30 12:20:00,109.49,109.53,109.49,109.53,1150.0,99.021,99.0571,99.021,99.0571,1150.0
2019-10-30 12:25:00,109.53,109.55,109.49,109.53,1297.0,99.0571,99.0752,99.021,99.0571,1297.0
2019-10-30 12:30:00,109.55,109.59,109.54,109.57,4077.0,99.0752,99.1114,99.0662,99.0933,4077.0
2019-10-30 12:35:00,109.56,109.58,109.55,109.57,560.0,99.0843,99.1024,99.0752,99.0933,560.0
2019-10-30 12:40:00,109.55,109.59,109.55,109.58,482.0,99.0752,99.1114,99.0752,99.1024,482.0
2019-10-30 12:45:00,109.57,109.58,109.56,109.56,1166.0,99.0933,99.1024,99.0843,99.0843,1166.0
2019-10-30 12:50:00,109.55,109.58,109.54,109.55,3418.0,99.0752,99.1024,99.0662,99.0752,3418.0
2019-10-30 12:55:00,109.55,109.58,109.54,109.57,1163.0,99.0752,99.1024,99.0662,99.0933,1163.0
2019-10-30 13:00:00,109.61,109.61,109.61,109.61,909.0,99.1295,99.1295,99.1295,99.1295,909.0
2019-10-30 13:05:00,109.6,109.6,109.57,109.57,2994.0,99.1205,99.1205,99.0933,99.0933,2994.0
2019-10-30 13:10:00,109.56,109.56,109.54,109.56,1511.0,99.0843,99.0843,99.0662,99.0843,1511.0
2019-10-30 13:15:00,109.52,109.53,109.5,109.51,261.0,99.0481,99.0571,99.03,99.0391,261.0
2019-10-30 13:20:00,109.51,109.55,109.5,109.54,1357.0,99.0391,99.0752,99.03,99.0662,1357.0
2019-10-30 13:25:00,109.54,109.55,109.53,109.53,685.0,99.0662,99.0752,99.0571,99.0571,685.0
2019-10-30 13:30:00,109.53,109.56,109.51,109.55,1388.0,99.0571,99.0843,99.0391,99.0752,1388.0
2019-10-30 13:35:00,109.55,109.56,109.52,109.54,4027.0,99.0752,99.0843,99.0481,99.0662,4027.0
2019-10-30 13:40:00,109.53,109.54,109.52,109.54,1011.0,99.0571,99.0662,99.0481,99.0662,1011.0
2019-10-30 13:45:00,109.54,109.61,109.48,109.48,18767.0,99.0662,99.1295,99.0119,99.0119,18767.0
2019-10-30 13:50:00,109.49,109.5,109.49,109.49,486.0,99.021,99.03,99.021,99.021,486.0
2019-10-30 13:55:00,109.51,109.52,109.37,109.37,7019.0,99.0391,99.0481,98.9124,98.9124,7019.0
2019-10-30 14:00:00,109.45,109.48,109.45,109.47,3516.0,98.9848,99.0119,98.9848,99.0029,3516.0
2019-10-30 14:05:00,109.48,109.48,109.39,109.45,2483.0,99.0119,99.0119,98.9305,98.9848,2483.0
2019-10-30 14:10:00,109.52,109.56,109.5,109.55,1733.0,99.0481,99.0843,99.03,99.0752,1733.0
2019-10-30 14:15:00,109.6,109.68,109.59,109.6,3841.0,99.1205,99.1928,99.1114,99.1205,3841.0
2019-10-30 14:20:00,109.62,109.67,109.59,109.6,1585.0,99.1385,99.1838,99.1114,99.1205,1585.0
2019-10-30 14:25:00,109.6,109.62,109.57,109.61,8582.0,99.1205,99.1385,99.0933,99.1295,8582.0
2019-10-30 14:30:00,109.62,109.62,109.45,109.48,1156.0,99.1385,99.1385,98.9848,99.0119,1156.0
2019-10-30 14:35:00,109.51,109.56,109.41,109.41,1737.0,99.0391,99.0843,98.9486,98.9486,1737.0
2019-10-30 14:40:00,109.46,109.59,109.46,109.59,4013.0,98.9938,99.1114,98.9938,99.1114,4013.0
2019-10-30 14:45:00,109.61,109.65,109.6,109.64,2064.0,99.1295,99.1657,99.1205,99.1566,2064.0
2019-10-30 14:50:00,109.72,109.81,109.71,109.76,10979.0,99.229,99.3104,99.2199,99.2652,10979.0
2019-10-30 14:55:00,109.79,109.85,109.79,109.81,2948.0,99.2923,99.3466,99.2923,99.3104,2948.0
2019-10-30 15:00:00,109.83,109.88,109.83,109.88,2723.0,99.3285,99.3737,99.3285,99.3737,2723.0
2019-10-30 15:05:00,109.87,109.9,109.87,109.88,1226.0,99.3646,99.3918,99.3646,99.3737,1226.0
2019-10-30 15:10:00,109.9,109.9,109.87,109.88,3126.0,99.3918,99.3918,99.3646,99.3737,3126.0
2019-10-30 15:15:00,109.92,109.92,109.88,109.88,500.0,99.4099,99.4099,99.3737,99.3737,500.0
2019-10-30 15:20:00,109.9,110.08,109.89,110.04,11116.0,99.3918,99.5546,99.3827,99.5184,11116.0
2019-10-30 15:25:00,110.02,110.02,109.96,109.98,3495.0,99.5003,99.5003,99.446,99.4641,3495.0
2019-10-30 15:30:00,109.99,109.99,109.94,109.95,1589.0,99.4732,99.4732,99.4279,99.437,1589.0
2019-10-30 15:35:00,109.95,109.96,109.9,109.93,3411.0,99.437,99.446,99.3918,99.4189,3411.0
2019-10-30 15:40:00,109.92,109.94,109.91,109.92,4611.0,99.4099,99.4279,99.4008,99.4099,4611.0
2019-10-30 15:45:00,109.91,109.92,109.86,109.86,9298.0,99.4008,99.4099,99.3556,99.3556,9298.0
2019-10-30 15:50:00,109.9,110.02,109.9,110.02,10690.0,99.3918,99.5003,99.3918,99.5003,10690.0
2019-10-30 15:55:00,110.01,110.04,109.93,110.02,11799.0,99.4913,99.5184,99.4189,99.5003,11799.0
2019-10-31 09:30:00,109.79,109.79,109.58,109.65,9352.0,99.2923,99.2923,99.1024,99.1657,9352.0
2019-10-31 09:35:00,109.7,109.7,109.57,109.57,5182.0,99.2109,99.2109,99.0933,99.0933,5182.0
2019-10-31 09:40:00,109.58,109.62,109.52,109.52,1050.0,99.1024,99.1385,99.0481,99.0481,1050.0
2019-10-31 09:45:00,109.51,109.56,109.41,109.41,1944.0,99.0391,99.0843,98.9486,98.9486,1944.0
2019-10-31 09:50:00,109.4,109.42,109.39,109.4,2794.0,98.9396,98.9577,98.9305,98.9396,2794.0
2019-10-31 09:55:00,109.37,109.42,109.35,109.36,1473.0,98.9124,98.9577,98.8944,98.9034,1473.0
2019-10-31 10:00:00,109.3,109.3,109.2,109.2,21937.0,98.8491,98.8491,98.7587,98.7587,21937.0
2019-10-31 10:05:00,109.23,109.24,109.19,109.19,2568.0,98.7858,98.7949,98.7497,98.7497,2568.0
2019-10-31 10:10:00,109.19,109.2,109.06,109.06,2204.0,98.7497,98.7587,98.6321,98.6321,2204.0
2019-10-31 10:15:00,109.03,109.11,109.03,109.1,1164.0,98.605,98.6773,98.605,98.6683,1164.0
2019-10-31 10:20:00,109.09,109.09,108.89,108.9,13907.0,98.6592,98.6592,98.4783,98.4874,13907.0
2019-10-31 10:25:00,108.94,108.98,108.93,108.97,42949.0,98.5236,98.5597,98.5145,98.5507,42949.0
2019-10-31 10:30:00,108.94,108.94,108.8,108.8,2634.0,98.5236,98.5236,98.3969,98.3969,2634.0
2019-10-31 10:35:00,108.85,108.89,108.84,108.88,1833.0,98.4422,98.4783,98.4331,98.4693,1833.0
2019-10-31 10:40:00,108.88,108.97,108.87,108.97,6350.0,98.4693,98.5507,98.4603,98.5507,6350.0
2019-10-31 10:45:00,108.97,109.02,108.95,109.01,4961.0,98.5507,98.5959,98.5326,98.5869,4961.0
2019-10-31 10:50:00,109.0,109.08,109.0,109.07,19124.0,98.5778,98.6502,98.5778,98.6411,19124.0
2019-10-31 10:55:00,109.07,109.18,109.07,109.18,1289.0,98.6411,98.7406,98.6411,98.7406,1289.0
2019-10-31 11:00:00,109.17,109.2,109.17,109.19,2250.0,98.7316,98.7587,98.7316,98.7497,2250.0
2019-10-31 11:05:00,109.2,109.23,109.2,109.21,1896.0,98.7587,98.7858,98.7587,98.7677,1896.0
2019-10-31 11:10:00,109.22,109.22,109.19,109.19,1843.0,98.7768,98.7768,98.7497,98.7497,1843.0
2019-10-31 11:15:00,109.2,109.2,109.08,109.08,1260.0,98.7587,98.7587,98.6502,98.6502,1260.0
2019-10-31 11:20:00,109.09,109.13,109.08,109.13,1526.0,98.6592,98.6954,98.6502,98.6954,1526.0
2019-10-31 11:25:00,109.09,109.09,109.06,109.09,525.0,98.6592,98.6592,98.6321,98.6592,525.0
2019-10-31 11:30:00,109.07,109.13,109.07,109.07,6738.0,98.6411,98.6954,98.6411,98.6411,6738.0
2019-10-31 11:35:00,109.05,109.12,109.04,109.12,1352.0,98.623,98.6864,98.614,98.6864,1352.0
2019-10-31 11:40:00,109.13,109.18,109.13,109.18,875.0,98.6954,98.7406,98.6954,98.7406,875.0
2019-10-31 11:45:00,109.13,109.19,109.12,109.17,4661.0,98.6954,98.7497,98.6864,98.7316,4661.0
2019-10-31 11:50:00,109.19,109.23,109.18,109.22,9496.0,98.7497,98.7858,98.7406,98.7768,9496.0
2019-10-31 11:55:00,109.22,109.23,109.19,109.19,2416.0,98.7768,98.7858,98.7497,98.7497,2416.0
2019-10-31 12:00:00,109.18,109.21,109.02,109.02,1949.0,98.7406,98.7677,98.5959,98.5959,1949.0
2019-10-31 12:05:00,109.02,109.02,108.97,109.02,1629.0,98.5959,98.5959,98.5507,98.5959,1629.0
2019-10-31 12:10:00,109.0,109.07,108.98,109.07,2031.0,98.5778,98.6411,98.5597,98.6411,2031.0
2019-10-31 12:15:00,109.06,109.06,108.97,108.97,2055.0,98.6321,98.6321,98.5507,98.5507,2055.0
2019-10-31 12:20:00,108.96,108.98,108.94,108.94,1463.0,98.5416,98.5597,98.5236,98.5236,1463.0
2019-10-31 12:25:00,108.98,109.02,108.98,109.02,737.0,98.5597,98.5959,98.5597,98.5959,737.0
2019-10-31 12:30:00,109.0,109.01,108.96,108.98,1936.0,98.5778,98.5869,98.5416,98.5597,1936.0
2019-10-31 12:35:00,109.02,109.02,108.93,108.97,962.0,98.5959,98.5959,98.5145,98.5507,962.0
2019-10-31 12:40:00,108.96,108.96,108.91,108.94,717.0,98.5416,98.5416,98.4964,98.5236,717.0
2019-10-31 12:45:00,108.94,108.94,108.88,108.89,1612.0,98.5236,98.5236,98.4693,98.4783,1612.0
2019-10-31 12:50:00,108.89,108.91,108.86,108.89,2660.0,98.4783,98.4964,98.4512,98.4783,2660.0
2019-10-31 12:55:00,108.94,108.95,108.94,108.94,407.0,98.5236,98.5326,98.5236,98.5236,407.0
2019-10-31 13:00:00,108.93,108.98,108.92,108.98,500.0,98.5145,98.5597,98.5055,98.5597,500.0
2019-10-31 13:05:00,108.97,109.03,108.96,109.03,293.0,98.5507,98.605,98.5416,98.605,293.0
2019-10-31 13:10:00,109.04,109.05,108.95,109.02,14032.0,98.614,98.623,98.5326,98.5959,14032.0
2019-10-31 13:15:00,108.97,109.04,108.97,109.0,1691.0,98.5507,98.614,98.5507,98.5778,1691.0
2019-10-31 13:20:00,109.02,109.03,108.99,108.99,3513.0,98.5959,98.605,98.5688,98.5688,3513.0
2019-10-31 13:25:00,109.02,109.03,109.02,109.02,140.0,98.5959,98.605,98.5959,98.5959,140.0
2019-10-31 13:30:00,109.05,109.07,109.05,109.07,1899.0,98.623,98.6411,98.623,98.6411,1899.0
2019-10-31 13:35:00,109.06,109.1,109.03,109.04,1129.0,98.6321,98.6683,98.605,98.614,1129.0
2019-10-31 13:40:00,109.04,109.04,109.02,109.02,917.0,98.614,98.614,98.5959,98.5959,917.0
2019-10-31 13:45:00,109.02,109.05,109.01,109.03,3758.0,98.5959,98.623,98.5869,98.605,3758.0
2019-10-31 13:50:00,108.99,109.01,108.99,109.0,959.0,98.5688,98.5869,98.5688,98.5778,959.0
2019-10-31 13:55:00,109.02,109.03,109.0,109.0,1652.0,98.5959,98.605,98.5778,98.5778,1652.0
2019-10-31 14:00:00,108.98,108.98,108.88,108.92,1460.0,98.5597,98.5597,98.4693,98.5055,1460.0
2019-10-31 14:05:00,108.94,108.98,108.94,108.97,3123.0,98.5236,98.5597,98.5236,98.5507,3123.0
2019-10-31 14:10:00,108.96,109.0,108.96,108.98,1166.0,98.5416,98.5778,98.5416,98.5597,1166.0
2019-10-31 14:15:00,108.96,108.97,108.92,108.92,3924.0,98.5416,98.5507,98.5055,98.5055,3924.0
2019-10-31 14:20:00,108.92,108.97,108.92,108.93,2426.0,98.5055,98.5507,98.5055,98.5145,2426.0
2019-10-31 14:25:00,108.94,109.02,108.94,109.0,911.0,98.5236,98.5959,98.5236,98.5778,911.0
2019-10-31 14:30:00,108.98,109.04,108.97,109.0,1978.0,98.5597,98.614,98.5507,98.5778,1978.0
2019-10-31 14:35:00,109.0,109.01,108.99,108.99,1109.0,98.5778,98.5869,98.5688,98.5688,1109.0
2019-10-31 14:40:00,108.97,108.97,108.93,108.95,1682.0,98.5507,98.5507,98.5145,98.5326,1682.0
2019-10-31 14:45:00,108.95,108.96,108.87,108.96,6485.0,98.5326,98.5416,98.4603,98.5416,6485.0
2019-10-31 14:50:00,108.96,108.99,108.95,108.96,926.0,98.5416,98.5688,98.5326,98.5416,926.0
2019-10-31 14:55:00,109.0,109.0,108.98,109.0,1096.0,98.5778,98.5778,98.5597,98.5778,1096.0
2019-10-31 15:00:00,109.02,109.03,108.98,109.0,4920.0,98.5959,98.605,98.5597,98.5778,4920.0
2019-10-31 15:05:00,109.04,109.07,109.04,109.06,524.0,98.614,98.6411,98.614,98.6321,524.0
2019-10-31 15:10:00,109.07,109.15,109.06,109.15,1391.0,98.6411,98.7135,98.6321,98.7135,1391.0
2019-10-31 15:15:00,109.15,109.19,109.14,109.18,3000.0,98.7135,98.7497,98.7044,98.7406,3000.0
2019-10-31 15:20:00,109.18,109.18,109.12,109.13,1815.0,98.7406,98.7406,98.6864,98.6954,1815.0
2019-10-31 15:25:00,109.12,109.14,109.1,109.11,1985.0,98.6864,98.7044,98.6683,98.6773,1985.0
2019-10-31 15:30:00,109.11,109.3,109.11,109.3,3857.0,98.6773,98.8491,98.6773,98.8491,3857.0
2019-10-31 15:35:00,109.28,109.29,109.19,109.19,1383.0,98.8311,98.8401,98.7497,98.7497,1383.0
2019-10-31 15:40:00,109.2,109.21,109.18,109.21,1368.0,98.7587,98.7677,98.7406,98.7677,1368.0
2019-10-31 15:45:00,109.2,109.2,109.15,109.19,22403.0,98.7587,98.7587,98.7135,98.7497,22403.0
2019-10-31 15:50:00,109.16,109.25,109.13,109.23,20238.0,98.7225,98.8039,98.6954,98.7858,20238.0
2019-10-31 15:55:00,109.21,109.42,109.19,109.42,8372.0,98.7677,98.9577,98.7497,98.9577,8372.0
2019-11-01 09:30:00,110.0,110.06,109.99,110.06,9844.0,99.4822,99.5365,99.4732,99.5365,9844.0
2019-11-01 09:35:00,110.08,110.15,110.07,110.13,4700.0,99.5546,99.6179,99.5455,99.5998,4700.0
2019-11-01 09:40:00,110.19,110.19,110.09,110.17,2465.0,99.654,99.654,99.5636,99.636,2465.0
2019-11-01 09:45:00,110.21,110.22,110.17,110.22,3635.0,99.6721,99.6812,99.636,99.6812,3635.0
2019-11-01 09:50:00,110.23,110.32,110.23,110.32,4475.0,99.6902,99.7716,99.6902,99.7716,4475.0
2019-11-01 09:55:00,110.35,110.35,110.28,110.35,5016.0,99.7987,99.7987,99.7354,99.7987,5016.0
2019-11-01 10:00:00,110.33,110.55,110.21,110.51,6725.0,99.7807,99.9796,99.6721,99.9434,6725.0
2019-11-01 10:05:00,110.51,110.56,110.51,110.51,1496.0,99.9434,99.9887,99.9434,99.9434,1496.0
2019-11-01 10:10:00,110.51,110.55,110.5,110.55,12810.0,99.9434,99.9796,99.9344,99.9796,12810.0
2019-11-01 10:15:00,110.57,110.58,110.53,110.53,14989.0,99.9977,100.0068,99.9615,99.9615,14989.0
2019-11-01 10:20:00,110.49,110.5,110.46,110.48,3490.0,99.9254,99.9344,99.8982,99.9163,3490.0
2019-11-01 10:25:00,110.48,110.48,110.43,110.46,6674.0,99.9163,99.9163,99.8711,99.8982,6674.0
2019-11-01 10:30:00,110.46,110.49,110.46,110.46,1575.0,99.8982,99.9254,99.8982,99.8982,1575.0
2019-11-01 10:35:00,110.48,110.49,110.46,110.49,1856.0,99.9163,99.9254,99.8982,99.9254,1856.0
2019-11-01 10:40:00,110.52,110.52,110.51,110.52,350.0,99.9525,99.9525,99.9434,99.9525,350.0
2019-11-01 10:45:00,110.51,110.52,110.47,110.49,1799.0,99.9434,99.9525,99.9073,99.9254,1799.0
2019-11-01 10:50:00,110.5,110.51,110.47,110.48,1530.0,99.9344,99.9434,99.9073,99.9163,1530.0
2019-11-01 10:55:00,110.51,110.51,110.49,110.51,1150.0,99.9434,99.9434,99.9254,99.9434,1150.0
2019-11-01 11:00:00,110.5,110.53,110.46,110.46,1693.0,99.9344,99.9615,99.8982,99.8982,1693.0
2019-11-01 11:05:00,110.47,110.5,110.47,110.49,1506.0,99.9073,99.9344,99.9073,99.9254,1506.0
2019-11-01 11:10:00,110.5,110.51,110.48,110.49,3681.0,99.9344,99.9434,99.9163,99.9254,3681.0
2019-11-01 11:15:00,110.49,110.49,110.46,110.48,1579.0,99.9254,99.9254,99.8982,99.9163,1579.0
2019-11-01 11:20:00,110.48,110.48,110.46,110.47,2692.0,99.9163,99.9163,99.8982,99.9073,2692.0
2019-11-01 11:25:00,110.5,110.5,110.45,110.46,1918.0,99.9344,99.9344,99.8892,99.8982,1918.0
2019-11-01 11:30:00,110.46,110.48,110.44,110.48,1266.0,99.8982,99.9163,99.8801,99.9163,1266.0
2019-11-01 11:35:00,110.49,110.5,110.48,110.5,510.0,99.9254,99.9344,99.9163,99.9344,510.0
2019-11-01 11:40:00,110.5,110.5,110.49,110.5,676.0,99.9344,99.9344,99.9254,99.9344,676.0
2019-11-01 11:45:00,110.5,110.52,110.49,110.51,2128.0,99.9344,99.9525,99.9254,99.9434,2128.0
2019-11-01 11:50:00,110.52,110.54,110.5,110.51,2277.0,99.9525,99.9706,99.9344,99.9434,2277.0
2019-11-01 11:55:00,110.51,110.52,110.51,110.51,1528.0,99.9434,99.9525,99.9434,99.9434,1528.0
2019-11-01 12:00:00,110.51,110.51,110.49,110.49,1030.0,99.9434,99.9434,99.9254,99.9254,1030.0
2019-11-01 12:05:00,110.51,110.51,110.49,110.49,1761.0,99.9434,99.9434,99.9254,99.9254,1761.0
2019-11-01 12:10:00,110.49,110.49,110.42,110.42,1600.0,99.9254,99.9254,99.8621,99.8621,1600.0
2019-11-01 12:15:00,110.4,110.42,110.37,110.39,5479.0,99.844,99.8621,99.8168,99.8349,5479.0
2019-11-01 12:20:00,110.4,110.46,110.39,110.45,2731.0,99.844,99.8982,99.8349,99.8892,2731.0
2019-11-01 12:25:00,110.43,110.46,110.43,110.46,664.0,99.8711,99.8982,99.8711,99.8982,664.0
2019-11-01 12:30:00,110.46,110.48,110.46,110.47,780.0,99.8982,99.9163,99.8982,99.9073,780.0
2019-11-01 12:35:00,110.51,110.51,110.49,110.49,623.0,99.9434,99.9434,99.9254,99.9254,623.0
2019-11-01 12:40:00,110.51,110.52,110.51,110.51,200.0,99.9434,99.9525,99.9434,99.9434,200.0
2019-11-01 12:45:00,110.49,110.5,110.48,110.48,715.0,99.9254,99.9344,99.9163,99.9163,715.0
2019-11-01 12:50:00,110.47,110.49,110.46,110.47,1523.0,99.9073,99.9254,99.8982,99.9073,1523.0
2019-11-01 12:55:00,110.45,110.46,110.44,110.44,1698.0,99.8892,99.8982,99.8801,99.8801,1698.0
2019-11-01 13:00:00,110.46,110.48,110.45,110.47,2980.0,99.8982,99.9163,99.8892,99.9073,2980.0
2019-11-01 13:05:00,110.48,110.5,110.47,110.5,1871.0,99.9163,99.9344,99.9073,99.9344,1871.0
2019-11-01 13:10:00,110.49,110.54,110.49,110.54,1487.0,99.9254,99.9706,99.9254,99.9706,1487.0
2019-11-01 13:15:00,110.58,110.59,110.57,110.58,1434.0,100.0068,100.0158,99.9977,100.0068,1434.0
2019-11-01 13:20:00,110.58,110.61,110.57,110.6,2278.0,100.0068,100.0339,99.9977,100.0248,2278.0
2019-11-01 13:25:00,110.6,110.61,110.57,110.61,1143.0,100.0248,100.0339,99.9977,100.0339,1143.0
2019-11-01 13:30:00,110.61,110.61,110.59,110.6,9582.0,100.0339,100.0339,100.0158,100.0248,9582.0
2019-11-01 13:35:00,110.6,110.62,110.59,110.62,1596.0,100.0248,100.0429,100.0158,100.0429,1596.0
2019-11-01 13:40:00,110.64,110.64,110.62,110.63,1816.0,100.061,100.061,100.0429,100.052,1816.0
2019-11-01 13:45:00,110.64,110.7,110.64,110.69,3550.0,100.061,100.1153,100.061,100.1062,3550.0
2019-11-01 13:50:00,110.68,110.69,110.64,110.67,4599.0,100.0972,100.1062,100.061,100.0881,4599.0
2019-11-01 13:55:00,110.66,110.67,110.64,110.67,7412.0,100.0791,100.0881,100.061,100.0881,7412.0
2019-11-01 14:00:00,110.67,110.67,110.64,110.66,4297.0,100.0881,100.0881,100.061,100.0791,4297.0
2019-11-01 14:05:00,110.65,110.65,110.63,110.64,6727.0,100.0701,100.0701,100.052,100.061,6727.0
2019-11-01 14:10:00,110.64,110.68,110.64,110.66,4719.0,100.061,100.0972,100.061,100.0791,4719.0
2019-11-01 14:15:00,110.66,110.67,110.64,110.65,2062.0,100.0791,100.0881,100.061,100.0701,2062.0
2019-11-01 14:20:00,110.63,110.64,110.6,110.6,815.0,100.052,100.061,100.0248,100.0248,815.0
2019-11-01 14:25:00,110.59,110.64,110.59,110.63,5154.0,100.0158,100.061,100.0158,100.052,5154.0
2019-11-01 14:30:00,110.64,110.66,110.63,110.65,10609.0,100.061,100.0791,100.052,100.0701,10609.0
2019-11-01 14:35:00,110.65,110.65,110.63,110.65,1144.0,100.0701,100.0701,100.052,100.0701,1144.0
2019-11-01 14:40:00,110.64,110.64,110.63,110.63,2515.0,100.061,100.061,100.052,100.052,2515.0
2019-11-01 14:45:00,110.65,110.66,110.63,110.64,1414.0,100.0701,100.0791,100.052,100.061,1414.0
2019-11-01 14:50:00,110.65,110.67,110.62,110.62,4025.0,100.0701,100.0881,100.0429,100.0429,4025.0
2019-11-01 14:55:00,110.64,110.67,110.63,110.66,2002.0,100.061,100.0881,100.052,100.0791,2002.0
2019-11-01 15:00:00,110.65,110.66,110.62,110.63,1232.0,100.0701,100.0791,100.0429,100.052,1232.0
2019-11-01 15:05:00,110.63,110.64,110.62,110.63,10200.0,100.052,100.061,100.0429,100.052,10200.0
2019-11-01 15:10:00,110.63,110.66,110.61,110.66,6891.0,100.052,100.0791,100.0339,100.0791,6891.0
2019-11-01 15:15:00,110.65,110.69,110.65,110.66,892.0,100.0701,100.1062,100.0701,100.0791,892.0
2019-11-01 15:20:00,110.65,110.65,110.57,110.57,15120.0,100.0701,100.0701,99.9977,99.9977,15120.0
2019-11-01 15:25:00,110.57,110.64,110.55,110.63,4425.0,99.9977,100.061,99.9796,100.052,4425.0
2019-11-01 15:30:00,110.65,110.66,110.65,110.66,13687.0,100.0701,100.0791,100.0701,100.0791,13687.0
2019-11-01 15:35:00,110.69,110.71,110.68,110.69,3390.0,100.1062,100.1243,100.0972,100.1062,3390.0
2019-11-01 15:40:00,110.7,110.72,110.67,110.68,6209.0,100.1153,100.1334,100.0881,100.0972,6209.0
2019-11-01 15:45:00,110.67,110.67,110.58,110.6,9898.0,100.0881,100.0881,100.0068,100.0248,9898.0
2019-11-01 15:50:00,110.6,110.65,110.56,110.65,6439.0,100.0248,100.0701,99.9887,100.0701,6439.0
2019-11-01 15:55:00,110.66,110.78,110.64,110.78,10865.0,100.0791,100.1876,100.061,100.1876,10865.0
2019-11-04 09:30:00,111.33,111.43,111.21,111.36,35163.0,100.685,100.7755,100.5765,100.7122,35163.0
2019-11-04 09:35:00,111.36,111.38,111.28,111.3,2292.0,100.7122,100.7303,100.6398,100.6579,2292.0
2019-11-04 09:40:00,111.27,111.38,111.27,111.37,1860.0,100.6308,100.7303,100.6308,100.7212,1860.0
2019-11-04 09:45:00,111.36,111.36,111.27,111.34,5504.0,100.7122,100.7122,100.6308,100.6941,5504.0
2019-11-04 09:50:00,111.33,111.33,111.27,111.29,2604.0,100.685,100.685,100.6308,100.6489,2604.0
2019-11-04 09:55:00,111.28,111.3,111.25,111.27,6423.0,100.6398,100.6579,100.6127,100.6308,6423.0
2019-11-04 10:00:00,111.28,111.28,111.18,111.2,3856.0,100.6398,100.6398,100.5494,100.5675,3856.0
2019-11-04 10:05:00,111.25,111.25,111.24,111.25,400.0,100.6127,100.6127,100.6036,100.6127,400.0
2019-11-04 10:10:00,111.26,111.26,111.22,111.23,1570.0,100.6217,100.6217,100.5856,100.5946,1570.0
2019-11-04 10:15:00,111.22,111.26,111.21,111.26,1037.0,100.5856,100.6217,100.5765,100.6217,1037.0
2019-11-04 10:20:00,111.26,111.32,111.26,111.3,488.0,100.6217,100.676,100.6217,100.6579,488.0
2019-11-04 10:25:00,111.28,111.34,111.28,111.34,1531.0,100.6398,100.6941,100.6398,100.6941,1531.0
2019-11-04 10:30:00,111.35,111.38,111.34,111.38,12549.0,100.7031,100.7303,100.6941,100.7303,12549.0
2019-11-04 10:35:00,111.35,111.36,111.31,111.32,13295.0,100.7031,100.7122,100.667,100.676,13295.0
2019-11-04 10:40:00,111.36,111.37,111.35,111.36,745.0,100.7122,100.7212,100.7031,100.7122,745.0
2019-11-04 10:45:00,111.31,111.34,111.31,111.34,2105.0,100.667,100.6941,100.667,100.6941,2105.0
2019-11-04 10:50:00,111.35,111.35,111.28,111.28,2613.0,100.7031,100.7031,100.6398,100.6398,2613.0
2019-11-04 10:55:00,111.28,111.34,111.26,111.33,6348.0,100.6398,100.6941,100.6217,100.685,6348.0
2019-11-04 11:00:00,111.34,111.45,111.33,111.44,6839.0,100.6941,100.7936,100.685,100.7845,6839.0
2019-11-04 11:05:00,111.44,111.46,111.43,111.46,1856.0,100.7845,100.8026,100.7755,100.8026,1856.0
2019-11-04 11:10:00,111.47,111.47,111.44,111.45,1881.0,100.8117,100.8117,100.7845,100.7936,1881.0
2019-11-04 11:15:00,111.47,111.49,111.44,111.45,11727.0,100.8117,100.8297,100.7845,100.7936,11727.0
2019-11-04 11:20:00,111.46,111.47,111.44,111.47,1470.0,100.8026,100.8117,100.7845,100.8117,1470.0
2019-11-04 11:25:00,111.47,111.47,111.42,111.43,15628.0,100.8117,100.8117,100.7664,100.7755,15628.0
2019-11-04 11:30:00,111.43,111.44,111.42,111.43,10932.0,100.7755,100.7845,100.7664,100.7755,10932.0
2019-11-04 11:35:00,111.44,111.44,111.41,111.41,1131.0,100.7845,100.7845,100.7574,100.7574,1131.0
2019-11-04 11:40:00,111.41,111.42,111.36,111.37,3929.0,100.7574,100.7664,100.7122,100.7212,3929.0
2019-11-04 11:45:00,111.36,111.38,111.36,111.38,2765.0,100.7122,100.7303,100.7122,100.7303,2765.0
2019-11-04 11:50:00,111.38,111.41,111.38,111.41,686.0,100.7303,100.7574,100.7303,100.7574,686.0
2019-11-04 11:55:00,111.38,111.39,111.33,111.34,3309.0,100.7303,100.7393,100.685,100.6941,3309.0
2019-11-04 12:00:00,111.34,111.36,111.31,111.35,3900.0,100.6941,100.7122,100.667,100.7031,3900.0
2019-11-04 12:05:00,111.36,111.38,111.35,111.37,3502.0,100.7122,100.7303,100.7031,100.7212,3502.0
2019-11-04 12:10:00,111.38,111.4,111.38,111.39,1195.0,100.7303,100.7483,100.7303,100.7393,1195.0
2019-11-04 12:15:00,111.4,111.4,111.39,111.39,419.0,100.7483,100.7483,100.7393,100.7393,419.0
2019-11-04 12:20:00,111.39,111.41,111.36,111.36,20508.0,100.7393,100.7574,100.7122,100.7122,20508.0
2019-11-04 12:25:00,111.34,111.36,111.33,111.34,1172.0,100.6941,100.7122,100.685,100.6941,1172.0
2019-11-04 12:30:00,111.34,111.35,111.31,111.32,20900.0,100.6941,100.7031,100.667,100.676,20900.0
2019-11-04 12:35:00,111.32,111.32,111.29,111.3,1412.0,100.676,100.676,100.6489,100.6579,1412.0
2019-11-04 12:40:00,111.31,111.34,111.28,111.34,1679.0,100.667,100.6941,100.6398,100.6941,1679.0
2019-11-04 12:45:00,111.35,111.36,111.32,111.33,3450.0,100.7031,100.7122,100.676,100.685,3450.0
2019-11-04 12:50:00,111.33,111.38,111.32,111.38,2050.0,100.685,100.7303,100.676,100.7303,2050.0
2019-11-04 12:55:00,111.37,111.4,111.37,111.38,4239.0,100.7212,100.7483,100.7212,100.7303,4239.0
2019-11-04 13:00:00,111.39,111.4,111.36,111.37,1685.0,100.7393,100.7483,100.7122,100.7212,1685.0
2019-11-04 13:05:00,111.36,111.38,111.36,111.37,1958.0,100.7122,100.7303,100.7122,100.7212,1958.0
2019-11-04 13:10:00,111.37,111.39,111.35,111.37,9930.0,100.7212,100.7393,100.7031,100.7212,9930.0
2019-11-04 13:15:00,111.37,111.4,111.36,111.39,868.0,100.7212,100.7483,100.7122,100.7393,868.0
2019-11-04 13:20:00,111.39,111.42,111.38,111.41,1528.0,100.7393,100.7664,100.7303,100.7574,1528.0
2019-11-04 13:25:00,111.42,111.43,111.41,111.41,4292.0,100.7664,100.7755,100.7574,100.7574,4292.0
2019-11-04 13:30:00,111.42,111.44,111.39,111.41,3498.0,100.7664,100.7845,100.7393,100.7574,3498.0
2019-11-04 13:35:00,111.39,111.42,111.38,111.39,1603.0,100.7393,100.7664,100.7303,100.7393,1603.0
2019-11-04 13:40:00,111.4,111.41,111.39,111.39,2199.0,100.7483,100.7574,100.7393,100.7393,2199.0
2019-11-04 13:45:00,111.42,111.45,111.41,111.43,1292.0,100.7664,100.7936,100.7574,100.7755,1292.0
2019-11-04 13:50:00,111.44,111.44,111.42,111.43,870.0,100.7845,100.7845,100.7664,100.7755,870.0
2019-11-04 13:55:00,111.44,111.45,111.43,111.43,1324.0,100.7845,100.7936,100.7755,100.7755,1324.0
2019-11-04 14:00:00,111.43,111.45,111.4,111.4,6080.0,100.7755,100.7936,100.7483,100.7483,6080.0
2019-11-04 14:05:00,111.4,111.4,111.36,111.37,758.0,100.7483,100.7483,100.7122,100.7212,758.0
2019-11-04 14:10:00,111.37,111.38,111.36,111.37,2512.0,100.7212,100.7303,100.7122,100.7212,2512.0
2019-11-04 14:15:00,111.37,111.39,111.36,111.38,2631.0,100.7212,100.7393,100.7122,100.7303,2631.0
2019-11-04 14:20:00,111.39,111.42,111.39,111.41,591.0,100.7393,100.7664,100.7393,100.7574,591.0
2019-11-04 14:25:00,111.42,111.45,111.42,111.45,1233.0,100.7664,100.7936,100.7664,100.7936,1233.0
2019-11-04 14:30:00,111.43,111.45,111.43,111.43,3271.0,100.7755,100.7936,100.7755,100.7755,3271.0
2019-11-04 14:35:00,111.45,111.46,111.43,111.44,747.0,100.7936,100.8026,100.7755,100.7845,747.0
2019-11-04 14:40:00,111.44,111.45,111.41,111.41,941.0,100.7845,100.7936,100.7574,100.7574,941.0
2019-11-04 14:45:00,111.41,111.42,111.4,111.41,2126.0,100.7574,100.7664,100.7483,100.7574,2126.0
2019-11-04 14:50:00,111.39,111.4,111.36,111.36,1532.0,100.7393,100.7483,100.7122,100.7122,1532.0
2019-11-04 14:55:00,111.38,111.39,111.37,111.39,5089.0,100.7303,100.7393,100.7212,100.7393,5089.0
2019-11-04 15:00:00,111.4,111.4,111.35,111.36,5706.0,100.7483,100.7483,100.7031,100.7122,5706.0
2019-11-04 15:05:00,111.36,111.36,111.35,111.36,120.0,100.7122,100.7122,100.7031,100.7122,120.0
2019-11-04 15:10:00,111.35,111.36,111.26,111.26,2698.0,100.7031,100.7122,100.6217,100.6217,2698.0
2019-11-04 15:15:00,111.27,111.31,111.26,111.31,820.0,100.6308,100.667,100.6217,100.667,820.0
2019-11-04 15:20:00,111.3,111.36,111.3,111.35,2645.0,100.6579,100.7122,100.6579,100.7031,2645.0
2019-11-04 15:25:00,111.35,111.36,111.27,111.28,21003.0,100.7031,100.7122,100.6308,100.6398,21003.0
2019-11-04 15:30:00,111.27,111.32,111.26,111.31,7740.0,100.6308,100.676,100.6217,100.667,7740.0
2019-11-04 15:35:00,111.29,111.3,111.26,111.26,1821.0,100.6489,100.6579,100.6217,100.6217,1821.0
2019-11-04 15:40:00,111.31,111.33,111.31,111.32,1279.0,100.667,100.685,100.667,100.676,1279.0
2019-11-04 15:45:00,111.32,111.36,111.32,111.36,1520.0,100.676,100.7122,100.676,100.7122,1520.0
2019-11-04 15:50:00,111.37,111.45,111.36,111.42,3884.0,100.7212,100.7936,100.7122,100.7664,3884.0
2019-11-04 15:55:00,111.42,111.44,111.38,111.41,6689.0,100.7664,100.7845,100.7303,100.7574,6689.0
2019-11-05 09:30:00,111.51,111.66,111.51,111.64,25232.0,100.8478,100.9835,100.8478,100.9654,25232.0
2019-11-05 09:35:00,111.66,111.7,111.64,111.65,4675.0,100.9835,101.0197,100.9654,100.9744,4675.0
2019-11-05 09:40:00,111.67,111.7,111.67,111.68,2575.0,100.9925,101.0197,100.9925,101.0016,2575.0
2019-11-05 09:45:00,111.63,111.68,111.62,111.65,688.0,100.9564,101.0016,100.9473,100.9744,688.0
2019-11-05 09:50:00,111.7,111.71,111.7,111.71,600.0,101.0197,101.0287,101.0197,101.0287,600.0
2019-11-05 09:55:00,111.71,111.74,111.7,111.7,6044.0,101.0287,101.0558,101.0197,101.0197,6044.0
2019-11-05 10:00:00,111.71,111.94,111.71,111.89,11224.0,101.0287,101.2367,101.0287,101.1915,11224.0
2019-11-05 10:05:00,111.87,111.87,111.83,111.84,6778.0,101.1734,101.1734,101.1372,101.1463,6778.0
2019-11-05 10:10:00,111.66,111.66,111.58,111.62,5618.0,100.9835,100.9835,100.9111,100.9473,5618.0
2019-11-05 10:15:00,111.62,111.68,111.61,111.66,4042.0,100.9473,101.0016,100.9383,100.9835,4042.0
2019-11-05 10:20:00,111.67,111.67,111.6,111.62,535.0,100.9925,100.9925,100.9292,100.9473,535.0
2019-11-05 10:25:00,111.57,111.59,111.49,111.49,41982.0,100.9021,100.9202,100.8297,100.8297,41982.0
2019-11-05 10:30:00,111.52,111.57,111.52,111.54,8013.0,100.8569,100.9021,100.8569,100.875,8013.0
2019-11-05 10:35:00,111.53,111.59,111.53,111.57,2091.0,100.8659,100.9202,100.8659,100.9021,2091.0
2019-11-05 10:40:00,111.55,111.56,111.46,111.47,1851.0,100.884,100.893,100.8026,100.8117,1851.0
2019-11-05 10:45:00,111.48,111.48,111.43,111.43,2888.0,100.8207,100.8207,100.7755,100.7755,2888.0
2019-11-05 10:50:00,111.45,111.48,111.45,111.46,300.0,100.7936,100.8207,100.7936,100.8026,300.0
2019-11-05 10:55:00,111.5,111.52,111.5,111.51,685.0,100.8388,100.8569,100.8388,100.8478,685.0
2019-11-05 11:00:00,111.53,111.57,111.53,111.57,4309.0,100.8659,100.9021,100.8659,100.9021,4309.0
2019-11-05 11:05:00,111.58,111.6,111.55,111.57,6735.0,100.9111,100.9292,100.884,100.9021,6735.0
2019-11-05 11:10:00,111.57,111.59,111.55,111.58,2627.0,100.9021,100.9202,100.884,100.9111,2627.0
2019-11-05 11:15:00,111.59,111.62,111.57,111.58,7717.0,100.9202,100.9473,100.9021,100.9111,7717.0
2019-11-05 11:20:00,111.58,111.58,111.52,111.52,2340.0,100.9111,100.9111,100.8569,100.8569,2340.0
2019-11-05 11:25:00,111.52,111.52,111.47,111.5,690.0,100.8569,100.8569,100.8117,100.8388,690.0
2019-11-05 11:30:00,111.5,111.53,111.49,111.5,2932.0,100.8388,100.8659,100.8297,100.8388,2932.0
2019-11-05 11:35:00,111.56,111.57,111.5,111.51,3250.0,100.893,100.9021,100.8388,100.8478,3250.0
2019-11-05 11:40:00,111.5,111.5,111.48,111.48,1290.0,100.8388,100.8388,100.8207,100.8207,1290.0
2019-11-05 11:45:00,111.49,111.49,111.42,111.44,1401.0,100.8297,100.8297,100.7664,100.7845,1401.0
2019-11-05 11:50:00,111.39,111.42,111.38,111.4,1822.0,100.7393,100.7664,100.7303,100.7483,1822.0
2019-11-05 11:55:00,111.39,111.44,111.38,111.44,6038.0,100.7393,100.7845,100.7303,100.7845,6038.0
2019-11-05 12:00:00,111.44,111.45,111.43,111.44,9706.0,100.7845,100.7936,100.7755,100.7845,9706.0
2019-11-05 12:05:00,111.44,111.44,111.4,111.42,4224.0,100.7845,100.7845,100.7483,100.7664,4224.0
2019-11-05 12:10:00,111.39,111.39,111.37,111.38,536.0,100.7393,100.7393,100.7212,100.7303,536.0
2019-11-05 12:15:00,111.38,111.41,111.36,111.36,1173.0,100.7303,100.7574,100.7122,100.7122,1173.0
2019-11-05 12:20:00,111.37,111.37,111.32,111.32,3213.0,100.7212,100.7212,100.676,100.676,3213.0
2019-11-05 12:25:00,111.3,111.31,111.3,111.31,1677.0,100.6579,100.667,100.6579,100.667,1677.0
2019-11-05 12:30:00,111.27,111.27,111.23,111.24,2665.0,100.6308,100.6308,100.5946,100.6036,2665.0
2019-11-05 12:35:00,111.27,111.28,111.26,111.28,770.0,100.6308,100.6398,100.6217,100.6398,770.0
2019-11-05 12:40:00,111.28,111.37,111.28,111.36,1531.0,100.6398,100.7212,100.6398,100.7122,1531.0
2019-11-05 12:45:00,111.37,111.38,111.36,111.38,780.0,100.7212,100.7303,100.7122,100.7303,780.0
2019-11-05 12:50:00,111.4,111.43,111.4,111.43,2229.0,100.7483,100.7755,100.7483,100.7755,2229.0
2019-11-05 12:55:00,111.45,111.46,111.43,111.45,2586.0,100.7936,100.8026,100.7755,100.7936,2586.0
2019-11-05 13:00:00,111.42,111.43,111.41,111.41,3724.0,100.7664,100.7755,100.7574,100.7574,3724.0
2019-11-05 13:05:00,111.43,111.43,111.4,111.42,1827.0,100.7755,100.7755,100.7483,100.7664,1827.0
2019-11-05 13:10:00,111.43,111.46,111.43,111.46,978.0,100.7755,100.8026,100.7755,100.8026,978.0
2019-11-05 13:15:00,111.47,111.48,111.44,111.45,1933.0,100.8117,100.8207,100.7845,100.7936,1933.0
2019-11-05 13:20:00,111.45,111.46,111.41,111.43,2656.0,100.7936,100.8026,100.7574,100.7755,2656.0
2019-11-05 13:25:00,111.42,111.45,111.42,111.44,1684.0,100.7664,100.7936,100.7664,100.7845,1684.0
2019-11-05 13:30:00,111.44,111.47,111.44,111.46,1194.0,100.7845,100.8117,100.7845,100.8026,1194.0
2019-11-05 13:35:00,111.46,111.47,111.45,111.45,232.0,100.8026,100.8117,100.7936,100.7936,232.0
2019-11-05 13:40:00,111.46,111.48,111.45,111.47,3540.0,100.8026,100.8207,100.7936,100.8117,3540.0
2019-11-05 13:45:00,111.46,111.46,111.42,111.42,3069.0,100.8026,100.8026,100.7664,100.7664,3069.0
2019-11-05 13:50:00,111.44,111.46,111.44,111.46,800.0,100.7845,100.8026,100.7845,100.8026,800.0
2019-11-05 13:55:00,111.46,111.49,111.45,111.46,1668.0,100.8026,100.8297,100.7936,100.8026,1668.0
2019-11-05 14:00:00,111.45,111.45,111.43,111.44,1839.0,100.7936,100.7936,100.7755,100.7845,1839.0
2019-11-05 14:05:00,111.45,111.49,111.45,111.49,1056.0,100.7936,100.8297,100.7936,100.8297,1056.0
2019-11-05 14:10:00,111.5,111.52,111.5,111.51,1316.0,100.8388,100.8569,100.8388,100.8478,1316.0
2019-11-05 14:15:00,111.52,111.54,111.5,111.53,2771.0,100.8569,100.875,100.8388,100.8659,2771.0
2019-11-05 14:20:00,111.53,111.53,111.49,111.5,2519.0,100.8659,100.8659,100.8297,100.8388,2519.0
2019-11-05 14:25:00,111.5,111.5,111.48,111.48,456.0,100.8388,100.8388,100.8207,100.8207,456.0
2019-11-05 14:30:00,111.49,111.5,111.48,111.48,1689.0,100.8297,100.8388,100.8207,100.8207,1689.0
2019-11-05 14:35:00,111.49,111.49,111.45,111.46,2176.0,100.8297,100.8297,100.7936,100.8026,2176.0
2019-11-05 14:40:00,111.45,111.47,111.45,111.47,2484.0,100.7936,100.8117,100.7936,100.8117,2484.0
2019-11-05 14:45:00,111.47,111.48,111.47,111.47,525.0,100.8117,100.8207,100.8117,100.8117,525.0
2019-11-05 14:50:00,111.47,111.49,111.46,111.49,4223.0,100.8117,100.8297,100.8026,100.8297,4223.0
2019-11-05 14:55:00,111.48,111.49,111.48,111.48,2206.0,100.8207,100.8297,100.8207,100.8207,2206.0
2019-11-05 15:00:00,111.45,111.47,111.45,111.46,2887.0,100.7936,100.8117,100.7936,100.8026,2887.0
2019-11-05 15:05:00,111.43,111.46,111.43,111.46,200.0,100.7755,100.8026,100.7755,100.8026,200.0
2019-11-05 15:10:00,111.45,111.45,111.42,111.43,2126.0,100.7936,100.7936,100.7664,100.7755,2126.0
2019-11-05 15:15:00,111.42,111.43,111.39,111.4,4370.0,100.7664,100.7755,100.7393,100.7483,4370.0
2019-11-05 15:20:00,111.4,111.44,111.39,111.44,11125.0,100.7483,100.7845,100.7393,100.7845,11125.0
2019-11-05 15:25:00,111.42,111.42,111.39,111.4,2163.0,100.7664,100.7664,100.7393,100.7483,2163.0
2019-11-05 15:30:00,111.42,111.42,111.35,111.39,3292.0,100.7664,100.7664,100.7031,100.7393,3292.0
2019-11-05 15:35:00,111.39,111.46,111.38,111.46,2142.0,100.7393,100.8026,100.7303,100.8026,2142.0
2019-11-05 15:40:00,111.48,111.49,111.46,111.46,1848.0,100.8207,100.8297,100.8026,100.8026,1848.0
2019-11-05 15:45:00,111.46,111.48,111.4,111.41,11204.0,100.8026,100.8207,100.7483,100.7574,11204.0
2019-11-05 15:50:00,111.4,111.44,111.39,111.42,14745.0,100.7483,100.7845,100.7393,100.7664,14745.0
2019-11-05 15:55:00,111.4,111.41,111.35,111.4,12364.0,100.7483,100.7574,100.7031,100.7483,12364.0
2019-11-06 09:30:00,111.44,111.44,111.13,111.14,16453.0,100.7845,100.7845,100.5042,100.5132,16453.0
2019-11-06 09:35:00,111.14,111.14,111.0,111.07,14614.0,100.5132,100.5132,100.3866,100.4499,14614.0
2019-11-06 09:40:00,111.09,111.17,111.04,111.15,4219.0,100.468,100.5403,100.4228,100.5223,4219.0
2019-11-06 09:45:00,111.13,111.17,111.09,111.09,340.0,100.5042,100.5403,100.468,100.468,340.0
2019-11-06 09:50:00,111.14,111.23,111.14,111.19,2663.0,100.5132,100.5946,100.5132,100.5584,2663.0
2019-11-06 09:55:00,111.19,111.3,111.19,111.3,1903.0,100.5584,100.6579,100.5584,100.6579,1903.0
2019-11-06 10:00:00,111.29,111.36,111.29,111.31,2534.0,100.6489,100.7122,100.6489,100.667,2534.0
2019-11-06 10:05:00,111.34,111.36,111.32,111.33,1572.0,100.6941,100.7122,100.676,100.685,1572.0
2019-11-06 10:10:00,111.36,111.43,111.35,111.43,4137.0,100.7122,100.7755,100.7031,100.7755,4137.0
2019-11-06 10:15:00,111.42,111.42,111.34,111.35,1864.0,100.7664,100.7664,100.6941,100.7031,1864.0
2019-11-06 10:20:00,111.35,111.37,111.34,111.36,1040.0,100.7031,100.7212,100.6941,100.7122,1040.0
2019-11-06 10:25:00,111.32,111.32,111.27,111.28,2921.0,100.676,100.676,100.6308,100.6398,2921.0
2019-11-06 10:30:00,111.28,111.28,111.2,111.21,2890.0,100.6398,100.6398,100.5675,100.5765,2890.0
2019-11-06 10:35:00,111.2,111.23,111.2,111.23,614.0,100.5675,100.5946,100.5675,100.5946,614.0
2019-11-06 10:40:00,111.24,111.3,111.22,111.27,5806.0,100.6036,100.6579,100.5856,100.6308,5806.0
2019-11-06 10:45:00,111.28,111.28,111.22,111.24,5744.0,100.6398,100.6398,100.5856,100.6036,5744.0
2019-11-06 10:50:00,111.23,111.23,111.22,111.22,530.0,100.5946,100.5946,100.5856,100.5856,530.0
2019-11-06 10:55:00,111.21,111.23,111.21,111.23,500.0,100.5765,100.5946,100.5765,100.5946,500.0
2019-11-06 11:00:00,111.25,111.31,111.25,111.3,4212.0,100.6127,100.667,100.6127,100.6579,4212.0
2019-11-06 11:05:00,111.3,111.33,111.3,111.31,2674.0,100.6579,100.685,100.6579,100.667,2674.0
2019-11-06 11:10:00,111.31,111.32,111.28,111.28,2369.0,100.667,100.676,100.6398,100.6398,2369.0
2019-11-06 11:15:00,111.25,111.28,111.22,111.27,1467.0,100.6127,100.6398,100.5856,100.6308,1467.0
2019-11-06 11:20:00,111.27,111.27,111.23,111.24,1614.0,100.6308,100.6308,100.5946,100.6036,1614.0
2019-11-06 11:25:00,111.26,111.27,111.26,111.26,500.0,100.6217,100.6308,100.6217,100.6217,500.0
2019-11-06 11:30:00,111.25,111.34,111.25,111.34,2264.0,100.6127,100.6941,100.6127,100.6941,2264.0
2019-11-06 11:35:00,111.33,111.34,111.3,111.32,19230.0,100.685,100.6941,100.6579,100.676,19230.0
2019-11-06 11:40:00,111.31,111.4,111.11,111.12,21288.0,100.667,100.7483,100.4861,100.4951,21288.0
2019-11-06 11:45:00,111.13,111.24,110.99,111.07,20968.0,100.5042,100.6036,100.3775,100.4499,20968.0
2019-11-06 11:50:00,111.07,111.08,110.95,110.95,3510.0,100.4499,100.4589,100.3414,100.3414,3510.0
2019-11-06 11:55:00,111.02,111.07,111.02,111.05,20002.0,100.4047,100.4499,100.4047,100.4318,20002.0
2019-11-06 12:00:00,111.03,111.11,111.03,111.11,5922.0,100.4137,100.4861,100.4137,100.4861,5922.0
2019-11-06 12:05:00,111.11,111.13,111.1,111.12,1650.0,100.4861,100.5042,100.477,100.4951,1650.0
2019-11-06 12:10:00,111.09,111.1,111.07,111.1,2531.0,100.468,100.477,100.4499,100.477,2531.0
2019-11-06 12:15:00,111.09,111.1,111.05,111.05,29372.0,100.468,100.477,100.4318,100.4318,29372.0
2019-11-06 12:20:00,111.07,111.07,111.03,111.05,1925.0,100.4499,100.4499,100.4137,100.4318,1925.0
2019-11-06 12:25:00,111.04,111.07,110.99,110.99,2524.0,100.4228,100.4499,100.3775,100.3775,2524.0
2019-11-06 12:30:00,111.0,111.01,110.99,111.0,3489.0,100.3866,100.3956,100.3775,100.3866,3489.0
2019-11-06 12:35:00,111.01,111.06,111.01,111.06,2337.0,100.3956,100.4409,100.3956,100.4409,2337.0
2019-11-06 12:40:00,111.06,111.06,111.02,111.02,4762.0,100.4409,100.4409,100.4047,100.4047,4762.0
2019-11-06 12:45:00,111.01,111.02,110.99,111.01,2952.0,100.3956,100.4047,100.3775,100.3956,2952.0
2019-11-06 12:50:00,111.0,111.02,110.98,111.0,26006.0,100.3866,100.4047,100.3685,100.3866,26006.0
2019-11-06 12:55:00,110.99,111.04,110.97,111.04,3515.0,100.3775,100.4228,100.3595,100.4228,3515.0
2019-11-06 13:00:00,111.07,111.07,111.01,111.05,4361.0,100.4499,100.4499,100.3956,100.4318,4361.0
2019-11-06 13:05:00,111.03,111.03,110.98,110.99,4191.0,100.4137,100.4137,100.3685,100.3775,4191.0
2019-11-06 13:10:00,111.0,111.03,111.0,111.02,1279.0,100.3866,100.4137,100.3866,100.4047,1279.0
2019-11-06 13:15:00,111.05,111.09,111.05,111.08,1715.0,100.4318,100.468,100.4318,100.4589,1715.0
2019-11-06 13:20:00,111.14,111.15,111.13,111.14,1465.0,100.5132,100.5223,100.5042,100.5132,1465.0
2019-11-06 13:25:00,111.14,111.18,111.14,111.16,1450.0,100.5132,100.5494,100.5132,100.5313,1450.0
2019-11-06 13:30:00,111.16,111.16,111.14,111.15,1740.0,100.5313,100.5313,100.5132,100.5223,1740.0
2019-11-06 13:35:00,111.14,111.18,111.14,111.18,4056.0,100.5132,100.5494,100.5132,100.5494,4056.0
2019-11-06 13:40:00,111.19,111.21,111.18,111.19,2643.0,100.5584,100.5765,100.5494,100.5584,2643.0
2019-11-06 13:45:00,111.21,111.22,111.19,111.19,2353.0,100.5765,100.5856,100.5584,100.5584,2353.0
2019-11-06 13:50:00,111.21,111.26,111.2,111.24,4934.0,100.5765,100.6217,100.5675,100.6036,4934.0
2019-11-06 13:55:00,111.25,111.31,111.24,111.29,1673.0,100.6127,100.667,100.6036,100.6489,1673.0
2019-11-06 14:00:00,111.3,111.32,111.28,111.28,621.0,100.6579,100.676,100.6398,100.6398,621.0
2019-11-06 14:05:00,111.29,111.31,111.28,111.3,594.0,100.6489,100.667,100.6398,100.6579,594.0
2019-11-06 14:10:00,111.29,111.3,111.27,111.27,575.0,100.6489,100.6579,100.6308,100.6308,575.0
2019-11-06 14:15:00,111.26,111.27,111.25,111.27,917.0,100.6217,100.6308,100.6127,100.6308,917.0
2019-11-06 14:20:00,111.28,111.29,111.22,111.25,4450.0,100.6398,100.6489,100.5856,100.6127,4450.0
2019-11-06 14:25:00,111.25,111.27,111.24,111.25,1393.0,100.6127,100.6308,100.6036,100.6127,1393.0
2019-11-06 14:30:00,111.27,111.28,111.23,111.23,13303.0,100.6308,100.6398,100.5946,100.5946,13303.0
2019-11-06 14:35:00,111.24,111.24,111.2,111.21,165226.0,100.6036,100.6036,100.5675,100.5765,165226.0
2019-11-06 14:40:00,111.21,111.28,111.2,111.25,55138.0,100.5765,100.6398,100.5675,100.6127,55138.0
2019-11-06 14:45:00,111.25,111.27,111.24,111.27,2870.0,100.6127,100.6308,100.6036,100.6308,2870.0
2019-11-06 14:50:00,111.28,111.29,111.27,111.27,4660.0,100.6398,100.6489,100.6308,100.6308,4660.0
2019-11-06 14:55:00,111.26,111.27,111.24,111.24,1718.0,100.6217,100.6308,100.6036,100.6036,1718.0
2019-11-06 15:00:00,111.25,111.26,111.23,111.24,2542.0,100.6127,100.6217,100.5946,100.6036,2542.0
2019-11-06 15:05:00,111.23,111.24,111.22,111.22,2618.0,100.5946,100.6036,100.5856,100.5856,2618.0
2019-11-06 15:10:00,111.23,111.29,111.22,111.28,1804.0,100.5946,100.6489,100.5856,100.6398,1804.0
2019-11-06 15:15:00,111.28,111.29,111.27,111.29,9354.0,100.6398,100.6489,100.6308,100.6489,9354.0
2019-11-06 15:20:00,111.3,111.33,111.3,111.32,3304.0,100.6579,100.685,100.6579,100.676,3304.0
2019-11-06 15:25:00,111.31,111.31,111.28,111.28,1209.0,100.667,100.667,100.6398,100.6398,1209.0
2019-11-06 15:30:00,111.25,111.27,111.21,111.23,7146.0,100.6127,100.6308,100.5765,100.5946,7146.0
2019-11-06 15:35:00,111.23,111.28,111.23,111.28,3567.0,100.5946,100.6398,100.5946,100.6398,3567.0
2019-11-06 15:40:00,111.26,111.26,111.22,111.22,1180.0,100.6217,100.6217,100.5856,100.5856,1180.0
2019-11-06 15:45:00,111.22,111.25,111.22,111.25,1848.0,100.5856,100.6127,100.5856,100.6127,1848.0
2019-11-06 15:50:00,111.27,111.3,111.26,111.29,4011.0,100.6308,100.6579,100.6217,100.6489,4011.0
2019-11-06 15:55:00,111.28,111.32,111.26,111.31,10061.0,100.6398,100.676,100.6217,100.667,10061.0
2019-11-07 09:30:00,111.83,112.05,111.83,111.93,10964.0,101.1372,101.3362,101.1372,101.2277,10964.0
2019-11-07 09:35:00,111.94,112.02,111.93,112.02,5261.0,101.2367,101.3091,101.2277,101.3091,5261.0
2019-11-07 09:40:00,112.1,112.16,112.07,112.08,1454.0,101.3814,101.4357,101.3543,101.3633,1454.0
2019-11-07 09:45:00,111.99,111.99,111.95,111.98,747.0,101.2819,101.2819,101.2458,101.2729,747.0
2019-11-07 09:50:00,111.92,111.94,111.92,111.93,1161.0,101.2186,101.2367,101.2186,101.2277,1161.0
2019-11-07 09:55:00,111.91,111.99,111.91,111.95,4540.0,101.2096,101.2819,101.2096,101.2458,4540.0
2019-11-07 10:00:00,111.95,111.95,111.86,111.86,3878.0,101.2458,101.2458,101.1644,101.1644,3878.0
2019-11-07 10:05:00,111.84,111.85,111.78,111.79,4398.0,101.1463,101.1553,101.092,101.1011,4398.0
2019-11-07 10:10:00,111.79,111.87,111.77,111.86,67214.0,101.1011,101.1734,101.083,101.1644,67214.0
2019-11-07 10:15:00,111.89,111.91,111.88,111.91,2148.0,101.1915,101.2096,101.1825,101.2096,2148.0
2019-11-07 10:20:00,111.89,111.9,111.83,111.83,1226.0,101.1915,101.2005,101.1372,101.1372,1226.0
2019-11-07 10:25:00,111.86,111.86,111.85,111.85,208.0,101.1644,101.1644,101.1553,101.1553,208.0
2019-11-07 10:30:00,111.84,111.92,111.84,111.84,2654.0,101.1463,101.2186,101.1463,101.1463,2654.0
2019-11-07 10:35:00,111.85,111.92,111.84,111.88,2906.0,101.1553,101.2186,101.1463,101.1825,2906.0
2019-11-07 10:40:00,111.89,111.91,111.87,111.87,1268.0,101.1915,101.2096,101.1734,101.1734,1268.0
2019-11-07 10:45:00,111.88,111.9,111.85,111.87,10689.0,101.1825,101.2005,101.1553,101.1734,10689.0
2019-11-07 10:50:00,111.9,111.98,111.88,111.93,2950.0,101.2005,101.2729,101.1825,101.2277,2950.0
2019-11-07 10:55:00,111.93,111.95,111.92,111.95,2174.0,101.2277,101.2458,101.2186,101.2458,2174.0
2019-11-07 11:00:00,111.92,111.92,111.86,111.87,1800.0,101.2186,101.2186,101.1644,101.1734,1800.0
2019-11-07 11:05:00,111.84,111.85,111.81,111.81,2752.0,101.1463,101.1553,101.1191,101.1191,2752.0
2019-11-07 11:10:00,111.81,111.87,111.81,111.85,2498.0,101.1191,101.1734,101.1191,101.1553,2498.0
2019-11-07 11:15:00,111.84,111.86,111.83,111.85,4308.0,101.1463,101.1644,101.1372,101.1553,4308.0
2019-11-07 11:20:00,111.86,111.87,111.83,111.84,2574.0,101.1644,101.1734,101.1372,101.1463,2574.0
2019-11-07 11:25:00,111.83,111.84,111.8,111.82,4646.0,101.1372,101.1463,101.1101,101.1282,4646.0
2019-11-07 11:30:00,111.81,111.85,111.8,111.85,4894.0,101.1191,101.1553,101.1101,101.1553,4894.0
2019-11-07 11:35:00,111.83,111.85,111.8,111.82,1131.0,101.1372,101.1553,101.1101,101.1282,1131.0
2019-11-07 11:40:00,111.78,111.79,111.77,111.77,7471.0,101.092,101.1011,101.083,101.083,7471.0
2019-11-07 11:45:00,111.78,111.8,111.77,111.79,1295.0,101.092,101.1101,101.083,101.1011,1295.0
2019-11-07 11:50:00,111.78,111.78,111.72,111.73,3309.0,101.092,101.092,101.0377,101.0468,3309.0
2019-11-07 11:55:00,111.74,111.98,111.73,111.96,17077.0,101.0558,101.2729,101.0468,101.2548,17077.0
2019-11-07 12:00:00,111.98,111.98,111.83,111.87,7072.0,101.2729,101.2729,101.1372,101.1734,7072.0
2019-11-07 12:05:00,111.85,111.87,111.85,111.87,266.0,101.1553,101.1734,101.1553,101.1734,266.0
2019-11-07 12:10:00,111.9,111.92,111.88,111.88,1196.0,101.2005,101.2186,101.1825,101.1825,1196.0
2019-11-07 12:15:00,111.86,111.87,111.84,111.85,1630.0,101.1644,101.1734,101.1463,101.1553,1630.0
2019-11-07 12:20:00,111.87,111.87,111.84,111.87,1250.0,101.1734,101.1734,101.1463,101.1734,1250.0
2019-11-07 12:25:00,111.85,111.88,111.83,111.88,4632.0,101.1553,101.1825,101.1372,101.1825,4632.0
2019-11-07 12:30:00,111.86,111.86,111.83,111.84,25732.0,101.1644,101.1644,101.1372,101.1463,25732.0
2019-11-07 12:35:00,111.85,111.85,111.82,111.84,1534.0,101.1553,101.1553,101.1282,101.1463,1534.0
2019-11-07 12:40:00,111.86,111.86,111.81,111.81,1722.0,101.1644,101.1644,101.1191,101.1191,1722.0
2019-11-07 12:45:00,111.79,111.83,111.78,111.83,2491.0,101.1011,101.1372,101.092,101.1372,2491.0
2019-11-07 12:50:00,111.82,111.83,111.8,111.82,1710.0,101.1282,101.1372,101.1101,101.1282,1710.0
2019-11-07 12:55:00,111.81,111.86,111.81,111.85,1516.0,101.1191,101.1644,101.1191,101.1553,1516.0
2019-11-07 13:00:00,111.84,111.85,111.84,111.84,231.0,101.1463,101.1553,101.1463,101.1463,231.0
2019-11-07 13:05:00,111.8,111.82,111.75,111.77,4188.0,101.1101,101.1282,101.0649,101.083,4188.0
2019-11-07 13:10:00,111.77,111.8,111.76,111.77,74060.0,101.083,101.1101,101.0739,101.083,74060.0
2019-11-07 13:15:00,111.76,111.77,111.74,111.76,67048.0,101.0739,101.083,101.0558,101.0739,67048.0
2019-11-07 13:20:00,111.75,111.76,111.73,111.73,8154.0,101.0649,101.0739,101.0468,101.0468,8154.0
2019-11-07 13:25:00,111.72,111.73,111.72,111.73,371.0,101.0377,101.0468,101.0377,101.0468,371.0
2019-11-07 13:30:00,111.69,111.7,111.66,111.67,4568.0,101.0106,101.0197,100.9835,100.9925,4568.0
2019-11-07 13:35:00,111.66,111.68,111.64,111.68,1484.0,100.9835,101.0016,100.9654,101.0016,1484.0
2019-11-07 13:40:00,111.68,111.69,111.67,111.69,770.0,101.0016,101.0106,100.9925,101.0106,770.0
2019-11-07 13:45:00,111.7,111.7,111.67,111.67,3348.0,101.0197,101.0197,100.9925,100.9925,3348.0
2019-11-07 13:50:00,111.7,111.71,111.7,111.71,224.0,101.0197,101.0287,101.0197,101.0287,224.0
2019-11-07 13:55:00,111.72,111.72,111.68,111.68,1104.0,101.0377,101.0377,101.0016,101.0016,1104.0
2019-11-07 14:00:00,111.72,111.77,111.72,111.77,5328.0,101.0377,101.083,101.0377,101.083,5328.0
2019-11-07 14:05:00,111.76,111.77,111.75,111.76,823.0,101.0739,101.083,101.0649,101.0739,823.0
2019-11-07 14:10:00,111.76,111.79,111.76,111.79,2294.0,101.0739,101.1011,101.0739,101.1011,2294.0
2019-11-07 14:15:00,111.79,111.8,111.78,111.8,2513.0,101.1011,101.1101,101.092,101.1101,2513.0
2019-11-07 14:20:00,111.8,111.8,111.79,111.79,1528.0,101.1101,101.1101,101.1011,101.1011,1528.0
2019-11-07 14:25:00,111.78,111.79,111.75,111.75,3721.0,101.092,101.1011,101.0649,101.0649,3721.0
2019-11-07 14:30:00,111.75,111.76,111.68,111.69,1476.0,101.0649,101.0739,101.0016,101.0106,1476.0
2019-11-07 14:35:00,111.69,111.71,111.68,111.71,7519.0,101.0106,101.0287,101.0016,101.0287,7519.0
2019-11-07 14:40:00,111.7,111.74,111.43,111.55,31584.0,101.0197,101.0558,100.7755,100.884,31584.0
2019-11-07 14:45:00,111.57,111.59,111.54,111.57,2464.0,100.9021,100.9202,100.875,100.9021,2464.0
2019-11-07 14:50:00,111.53,111.61,111.53,111.6,1184.0,100.8659,100.9383,100.8659,100.9292,1184.0
2019-11-07 14:55:00,111.6,111.6,111.58,111.58,252.0,100.9292,100.9292,100.9111,100.9111,252.0
2019-11-07 15:00:00,111.61,111.66,111.6,111.64,1695.0,100.9383,100.9835,100.9292,100.9654,1695.0
2019-11-07 15:05:00,111.62,111.63,111.61,111.63,679.0,100.9473,100.9564,100.9383,100.9564,679.0
2019-11-07 15:10:00,111.61,111.63,111.58,111.58,3229.0,100.9383,100.9564,100.9111,100.9111,3229.0
2019-11-07 15:15:00,111.57,111.57,111.49,111.51,9250.0,100.9021,100.9021,100.8297,100.8478,9250.0
2019-11-07 15:20:00,111.48,111.49,111.42,111.48,7650.0,100.8207,100.8297,100.7664,100.8207,7650.0
2019-11-07 15:25:00,111.47,111.52,111.47,111.52,1695.0,100.8117,100.8569,100.8117,100.8569,1695.0
2019-11-07 15:30:00,111.52,111.54,111.5,111.54,6216.0,100.8569,100.875,100.8388,100.875,6216.0
2019-11-07 15:35:00,111.54,111.55,111.49,111.51,8293.0,100.875,100.884,100.8297,100.8478,8293.0
2019-11-07 15:40:00,111.49,111.49,111.38,111.38,3464.0,100.8297,100.8297,100.7303,100.7303,3464.0
2019-11-07 15:45:00,111.4,111.53,111.4,111.52,10624.0,100.7483,100.8659,100.7483,100.8569,10624.0
2019-11-07 15:50:00,111.53,111.57,111.43,111.44,11546.0,100.8659,100.9021,100.7755,100.7845,11546.0
2019-11-07 15:55:00,111.44,111.57,111.43,111.57,8777.0,100.7845,100.9021,100.7755,100.9021,8777.0
2019-11-08 09:30:00,111.36,111.43,111.26,111.32,11095.0,100.7122,100.7755,100.6217,100.676,11095.0
2019-11-08 09:35:00,111.3,111.36,111.22,111.36,3945.0,100.6579,100.7122,100.5856,100.7122,3945.0
2019-11-08 09:40:00,111.32,111.4,111.3,111.38,3092.0,100.676,100.7483,100.6579,100.7303,3092.0
2019-11-08 09:45:00,111.36,111.44,111.36,111.41,2717.0,100.7122,100.7845,100.7122,100.7574,2717.0
2019-11-08 09:50:00,111.46,111.46,111.38,111.38,1226.0,100.8026,100.8026,100.7303,100.7303,1226.0
2019-11-08 09:55:00,111.36,111.37,111.08,111.08,24177.0,100.7122,100.7212,100.4589,100.4589,24177.0
2019-11-08 10:00:00,111.12,111.24,111.0,111.2,7301.0,100.4951,100.6036,100.3866,100.5675,7301.0
2019-11-08 10:05:00,111.22,111.24,111.15,111.24,2665.0,100.5856,100.6036,100.5223,100.6036,2665.0
2019-11-08 10:10:00,111.21,111.36,111.21,111.35,1270.0,100.5765,100.7122,100.5765,100.7031,1270.0
2019-11-08 10:15:00,111.36,111.42,111.34,111.42,9773.0,100.7122,100.7664,100.6941,100.7664,9773.0
2019-11-08 10:20:00,111.42,111.42,111.38,111.39,2156.0,100.7664,100.7664,100.7303,100.7393,2156.0
2019-11-08 10:25:00,111.47,111.47,111.43,111.43,1400.0,100.8117,100.8117,100.7755,100.7755,1400.0
2019-11-08 10:30:00,111.46,111.46,111.41,111.42,2120.0,100.8026,100.8026,100.7574,100.7664,2120.0
2019-11-08 10:35:00,111.38,111.45,111.38,111.43,14222.0,100.7303,100.7936,100.7303,100.7755,14222.0
2019-11-08 10:40:00,111.43,111.5,111.4,111.5,1331.0,100.7755,100.8388,100.7483,100.8388,1331.0
2019-11-08 10:45:00,111.51,111.53,111.49,111.51,2565.0,100.8478,100.8659,100.8297,100.8478,2565.0
2019-11-08 10:50:00,111.5,111.53,111.49,111.53,8730.0,100.8388,100.8659,100.8297,100.8659,8730.0
2019-11-08 10:55:00,111.47,111.5,111.47,111.5,3234.0,100.8117,100.8388,100.8117,100.8388,3234.0
2019-11-08 11:00:00,111.47,111.55,111.47,111.52,7728.0,100.8117,100.884,100.8117,100.8569,7728.0
2019-11-08 11:05:00,111.51,111.51,111.46,111.47,6177.0,100.8478,100.8478,100.8026,100.8117,6177.0
2019-11-08 11:10:00,111.48,111.51,111.47,111.48,2067.0,100.8207,100.8478,100.8117,100.8207,2067.0
2019-11-08 11:15:00,111.45,111.46,111.4,111.42,988.0,100.7936,100.8026,100.7483,100.7664,988.0
2019-11-08 11:20:00,111.4,111.4,111.39,111.39,300.0,100.7483,100.7483,100.7393,100.7393,300.0
2019-11-08 11:25:00,111.39,111.4,111.37,111.39,4787.0,100.7393,100.7483,100.7212,100.7393,4787.0
2019-11-08 11:30:00,111.39,111.49,111.39,111.49,2715.0,100.7393,100.8297,100.7393,100.8297,2715.0
2019-11-08 11:35:00,111.47,111.54,111.47,111.54,1098.0,100.8117,100.875,100.8117,100.875,1098.0
2019-11-08 11:40:00,111.54,111.54,111.52,111.52,450.0,100.875,100.875,100.8569,100.8569,450.0
2019-11-08 11:45:00,111.55,111.6,111.54,111.59,3734.0,100.884,100.9292,100.875,100.9202,3734.0
2019-11-08 11:50:00,111.57,111.61,111.57,111.6,2869.0,100.9021,100.9383,100.9021,100.9292,2869.0
2019-11-08 11:55:00,111.59,111.6,111.58,111.59,596.0,100.9202,100.9292,100.9111,100.9202,596.0
2019-11-08 12:00:00,111.6,111.61,111.58,111.58,9351.0,100.9292,100.9383,100.9111,100.9111,9351.0
2019-11-08 12:05:00,111.58,111.58,111.58,111.58,0.0,100.9111,100.9111,100.9111,100.9111,0.0
2019-11-08 12:10:00,111.61,111.63,111.59,111.62,1015.0,100.9383,100.9564,100.9202,100.9473,1015.0
2019-11-08 12:15:00,111.6,111.61,111.59,111.6,634.0,100.9292,100.9383,100.9202,100.9292,634.0
2019-11-08 12:20:00,111.61,111.61,111.57,111.59,668.0,100.9383,100.9383,100.9021,100.9202,668.0
2019-11-08 12:25:00,111.59,111.6,111.58,111.6,210.0,100.9202,100.9292,100.9111,100.9292,210.0
2019-11-08 12:30:00,111.6,111.6,111.58,111.58,350.0,100.9292,100.9292,100.9111,100.9111,350.0
2019-11-08 12:35:00,111.59,111.6,111.57,111.6,1649.0,100.9202,100.9292,100.9021,100.9292,1649.0
2019-11-08 12:40:00,111.6,111.61,111.59,111.6,695.0,100.9292,100.9383,100.9202,100.9292,695.0
2019-11-08 12:45:00,111.57,111.59,111.57,111.58,1380.0,100.9021,100.9202,100.9021,100.9111,1380.0
2019-11-08 12:50:00,111.59,111.6,111.58,111.59,2770.0,100.9202,100.9292,100.9111,100.9202,2770.0
2019-11-08 12:55:00,111.58,111.59,111.57,111.59,2054.0,100.9111,100.9202,100.9021,100.9202,2054.0
2019-11-08 13:00:00,111.58,111.6,111.56,111.58,20413.0,100.9111,100.9292,100.893,100.9111,20413.0
2019-11-08 13:05:00,111.58,111.6,111.57,111.57,1733.0,100.9111,100.9292,100.9021,100.9021,1733.0
2019-11-08 13:10:00,111.55,111.57,111.55,111.56,1315.0,100.884,100.9021,100.884,100.893,1315.0
2019-11-08 13:15:00,111.56,111.59,111.55,111.56,6259.0,100.893,100.9202,100.884,100.893,6259.0
2019-11-08 13:20:00,111.55,111.57,111.55,111.55,5589.0,100.884,100.9021,100.884,100.884,5589.0
2019-11-08 13:25:00,111.53,111.56,111.53,111.56,6713.0,100.8659,100.893,100.8659,100.893,6713.0
2019-11-08 13:30:00,111.57,111.57,111.55,111.57,1274.0,100.9021,100.9021,100.884,100.9021,1274.0
2019-11-08 13:35:00,111.58,111.58,111.56,111.58,1811.0,100.9111,100.9111,100.893,100.9111,1811.0
2019-11-08 13:40:00,111.58,111.6,111.58,111.58,510.0,100.9111,100.9292,100.9111,100.9111,510.0
2019-11-08 13:45:00,111.58,111.6,111.58,111.6,1565.0,100.9111,100.9292,100.9111,100.9292,1565.0
2019-11-08 13:50:00,111.6,111.6,111.55,111.56,1071.0,100.9292,100.9292,100.884,100.893,1071.0
2019-11-08 13:55:00,111.56,111.56,111.54,111.55,3104.0,100.893,100.893,100.875,100.884,3104.0
2019-11-08 14:00:00,111.54,111.55,111.52,111.54,917.0,100.875,100.884,100.8569,100.875,917.0
2019-11-08 14:05:00,111.54,111.56,111.53,111.54,5332.0,100.875,100.893,100.8659,100.875,5332.0
2019-11-08 14:10:00,111.53,111.55,111.53,111.54,1492.0,100.8659,100.884,100.8659,100.875,1492.0
2019-11-08 14:15:00,111.54,111.54,111.52,111.52,1007.0,100.875,100.875,100.8569,100.8569,1007.0
2019-11-08 14:20:00,111.54,111.54,111.52,111.53,5395.0,100.875,100.875,100.8569,100.8659,5395.0
2019-11-08 14:25:00,111.54,111.54,111.52,111.53,200.0,100.875,100.875,100.8569,100.8659,200.0
2019-11-08 14:30:00,111.54,111.56,111.53,111.55,1565.0,100.875,100.893,100.8659,100.884,1565.0
2019-11-08 14:35:00,111.55,111.56,111.54,111.56,1151.0,100.884,100.893,100.875,100.893,1151.0
2019-11-08 14:40:00,111.56,111.58,111.56,111.58,995.0,100.893,100.9111,100.893,100.9111,995.0
2019-11-08 14:45:00,111.59,111.59,111.57,111.57,1738.0,100.9202,100.9202,100.9021,100.9021,1738.0
2019-11-08 14:50:00,111.57,111.58,111.56,111.57,540.0,100.9021,100.9111,100.893,100.9021,540.0
2019-11-08 14:55:00,111.58,111.6,111.58,111.6,641.0,100.9111,100.9292,100.9111,100.9292,641.0
2019-11-08 15:00:00,111.6,111.61,111.6,111.61,3964.0,100.9292,100.9383,100.9292,100.9383,3964.0
2019-11-08 15:05:00,111.61,111.62,111.6,111.6,2243.0,100.9383,100.9473,100.9292,100.9292,2243.0
2019-11-08 15:10:00,111.62,111.64,111.62,111.64,2450.0,100.9473,100.9654,100.9473,100.9654,2450.0
2019-11-08 15:15:00,111.63,111.65,111.63,111.64,960.0,100.9564,100.9744,100.9564,100.9654,960.0
2019-11-08 15:20:00,111.65,111.68,111.65,111.68,2693.0,100.9744,101.0016,100.9744,101.0016,2693.0
2019-11-08 15:25:00,111.67,111.68,111.65,111.67,2966.0,100.9925,101.0016,100.9744,100.9925,2966.0
2019-11-08 15:30:00,111.67,111.72,111.67,111.71,1847.0,100.9925,101.0377,100.9925,101.0287,1847.0
2019-11-08 15:35:00,111.68,111.68,111.68,111.68,800.0,101.0016,101.0016,101.0016,101.0016,800.0
2019-11-08 15:40:00,111.68,111.7,111.67,111.69,1515.0,101.0016,101.0197,100.9925,101.0106,1515.0
2019-11-08 15:45:00,111.69,111.69,111.63,111.64,6447.0,101.0106,101.0106,100.9564,100.9654,6447.0
2019-11-08 15:50:00,111.67,111.74,111.67,111.73,7758.0,100.9925,101.0558,100.9925,101.0468,7758.0
2019-11-08 15:55:00,111.72,111.8,111.71,111.8,5769.0,101.0377,101.1101,101.0287,101.1101,5769.0
2019-11-11 09:30:00,111.23,111.45,111.11,111.27,12734.0,100.5946,100.7936,100.4861,100.6308,12734.0
2019-11-11 09:35:00,111.26,111.29,111.23,111.24,2485.0,100.6217,100.6489,100.5946,100.6036,2485.0
2019-11-11 09:40:00,111.25,111.28,111.21,111.28,2936.0,100.6127,100.6398,100.5765,100.6398,2936.0
2019-11-11 09:45:00,111.29,111.42,111.29,111.41,5983.0,100.6489,100.7664,100.6489,100.7574,5983.0
2019-11-11 09:50:00,111.41,111.41,111.39,111.41,450.0,100.7574,100.7574,100.7393,100.7574,450.0
2019-11-11 09:55:00,111.38,111.43,111.38,111.41,2311.0,100.7303,100.7755,100.7303,100.7574,2311.0
2019-11-11 10:00:00,111.41,111.42,111.4,111.42,477.0,100.7574,100.7664,100.7483,100.7664,477.0
2019-11-11 10:05:00,111.42,111.46,111.42,111.45,1105.0,100.7664,100.8026,100.7664,100.7936,1105.0
2019-11-11 10:10:00,111.46,111.5,111.46,111.49,754.0,100.8026,100.8388,100.8026,100.8297,754.0
2019-11-11 10:15:00,111.51,111.52,111.49,111.52,560.0,100.8478,100.8569,100.8297,100.8569,560.0
2019-11-11 10:20:00,111.52,111.54,111.52,111.54,3488.0,100.8569,100.875,100.8569,100.875,3488.0
2019-11-11 10:25:00,111.56,111.58,111.55,111.57,1120.0,100.893,100.9111,100.884,100.9021,1120.0
2019-11-11 10:30:00,111.56,111.56,111.52,111.52,404.0,100.893,100.893,100.8569,100.8569,404.0
2019-11-11 10:35:00,111.54,111.54,111.49,111.51,1297.0,100.875,100.875,100.8297,100.8478,1297.0
2019-11-11 10:40:00,111.48,111.48,111.46,111.46,640.0,100.8207,100.8207,100.8026,100.8026,640.0
2019-11-11 10:45:00,111.45,111.5,111.45,111.47,1487.0,100.7936,100.8388,100.7936,100.8117,1487.0
2019-11-11 10:50:00,111.47,111.49,111.47,111.49,1759.0,100.8117,100.8297,100.8117,100.8297,1759.0
2019-11-11 10:55:00,111.49,111.49,111.44,111.44,899.0,100.8297,100.8297,100.7845,100.7845,899.0
2019-11-11 11:00:00,111.45,111.49,111.45,111.46,1278.0,100.7936,100.8297,100.7936,100.8026,1278.0
2019-11-11 11:05:00,111.47,111.47,111.43,111.45,1331.0,100.8117,100.8117,100.7755,100.7936,1331.0
2019-11-11 11:10:00,111.45,111.45,111.42,111.44,2699.0,100.7936,100.7936,100.7664,100.7845,2699.0
2019-11-11 11:15:00,111.41,111.41,111.39,111.39,778.0,100.7574,100.7574,100.7393,100.7393,778.0
2019-11-11 11:20:00,111.38,111.4,111.36,111.37,1666.0,100.7303,100.7483,100.7122,100.7212,1666.0
2019-11-11 11:25:00,111.38,111.38,111.36,111.38,1200.0,100.7303,100.7303,100.7122,100.7303,1200.0
2019-11-11 11:30:00,111.39,111.39,111.36,111.37,1197.0,100.7393,100.7393,100.7122,100.7212,1197.0
2019-11-11 11:35:00,111.38,111.42,111.37,111.42,944.0,100.7303,100.7664,100.7212,100.7664,944.0
2019-11-11 11:40:00,111.43,111.44,111.42,111.44,4700.0,100.7755,100.7845,100.7664,100.7845,4700.0
2019-11-11 11:45:00,111.45,111.46,111.44,111.45,1122.0,100.7936,100.8026,100.7845,100.7936,1122.0
2019-11-11 11:50:00,111.43,111.47,111.42,111.47,2621.0,100.7755,100.8117,100.7664,100.8117,2621.0
2019-11-11 11:55:00,111.47,111.5,111.46,111.49,2493.0,100.8117,100.8388,100.8026,100.8297,2493.0
2019-11-11 12:00:00,111.5,111.5,111.47,111.49,1595.0,100.8388,100.8388,100.8117,100.8297,1595.0
2019-11-11 12:05:00,111.47,111.48,111.46,111.47,695.0,100.8117,100.8207,100.8026,100.8117,695.0
2019-11-11 12:10:00,111.47,111.48,111.46,111.46,744.0,100.8117,100.8207,100.8026,100.8026,744.0
2019-11-11 12:15:00,111.48,111.49,111.47,111.49,2511.0,100.8207,100.8297,100.8117,100.8297,2511.0
2019-11-11 12:20:00,111.48,111.49,111.47,111.48,542.0,100.8207,100.8297,100.8117,100.8207,542.0
2019-11-11 12:25:00,111.48,111.54,111.48,111.53,3246.0,100.8207,100.875,100.8207,100.8659,3246.0
2019-11-11 12:30:00,111.52,111.54,111.52,111.54,2458.0,100.8569,100.875,100.8569,100.875,2458.0
2019-11-11 12:35:00,111.53,111.54,111.51,111.52,1068.0,100.8659,100.875,100.8478,100.8569,1068.0
2019-11-11 12:40:00,111.52,111.53,111.52,111.52,932.0,100.8569,100.8659,100.8569,100.8569,932.0
2019-11-11 12:45:00,111.52,111.53,111.5,111.53,64988.0,100.8569,100.8659,100.8388,100.8659,64988.0
2019-11-11 12:50:00,111.52,111.53,111.48,111.5,77422.0,100.8569,100.8659,100.8207,100.8388,77422.0
2019-11-11 12:55:00,111.5,111.51,111.49,111.51,4097.0,100.8388,100.8478,100.8297,100.8478,4097.0
2019-11-11 13:00:00,111.5,111.51,111.5,111.51,1238.0,100.8388,100.8478,100.8388,100.8478,1238.0
2019-11-11 13:05:00,111.52,111.53,111.5,111.52,1764.0,100.8569,100.8659,100.8388,100.8569,1764.0
2019-11-11 13:10:00,111.53,111.54,111.52,111.53,1829.0,100.8659,100.875,100.8569,100.8659,1829.0
2019-11-11 13:15:00,111.51,111.53,111.51,111.52,2878.0,100.8478,100.8659,100.8478,100.8569,2878.0
2019-11-11 13:20:00,111.54,111.54,111.52,111.54,785.0,100.875,100.875,100.8569,100.875,785.0
2019-11-11 13:25:00,111.54,111.54,111.52,111.54,2184.0,100.875,100.875,100.8569,100.875,2184.0
2019-11-11 13:30:00,111.55,111.56,111.54,111.56,41733.0,100.884,100.893,100.875,100.893,41733.0
2019-11-11 13:35:00,111.56,111.58,111.56,111.57,2518.0,100.893,100.9111,100.893,100.9021,2518.0
2019-11-11 13:40:00,111.58,111.6,111.57,111.6,1466.0,100.9111,100.9292,100.9021,100.9292,1466.0
2019-11-11 13:45:00,111.58,111.59,111.57,111.58,658.0,100.9111,100.9202,100.9021,100.9111,658.0
2019-11-11 13:50:00,111.59,111.59,111.56,111.56,1820.0,100.9202,100.9202,100.893,100.893,1820.0
2019-11-11 13:55:00,111.57,111.59,111.56,111.58,8251.0,100.9021,100.9202,100.893,100.9111,8251.0
2019-11-11 14:00:00,111.6,111.6,111.57,111.58,521.0,100.9292,100.9292,100.9021,100.9111,521.0
2019-11-11 14:05:00,111.59,111.6,111.58,111.59,3325.0,100.9202,100.9292,100.9111,100.9202,3325.0
2019-11-11 14:10:00,111.58,111.59,111.57,111.58,2531.0,100.9111,100.9202,100.9021,100.9111,2531.0
2019-11-11 14:15:00,111.58,111.59,111.57,111.58,727.0,100.9111,100.9202,100.9021,100.9111,727.0
2019-11-11 14:20:00,111.58,111.59,111.56,111.57,712.0,100.9111,100.9202,100.893,100.9021,712.0
2019-11-11 14:25:00,111.57,111.58,111.56,111.57,821.0,100.9021,100.9111,100.893,100.9021,821.0
2019-11-11 14:30:00,111.56,111.57,111.55,111.56,14844.0,100.893,100.9021,100.884,100.893,14844.0
2019-11-11 14:35:00,111.56,111.56,111.54,111.55,7725.0,100.893,100.893,100.875,100.884,7725.0
2019-11-11 14:40:00,111.55,111.55,111.55,111.55,5200.0,100.884,100.884,100.884,100.884,5200.0
2019-11-11 14:45:00,111.55,111.56,111.54,111.56,6643.0,100.884,100.893,100.875,100.893,6643.0
2019-11-11 14:50:00,111.55,111.56,111.54,111.54,1500.0,100.884,100.893,100.875,100.875,1500.0
2019-11-11 14:55:00,111.55,111.57,111.55,111.55,3650.0,100.884,100.9021,100.884,100.884,3650.0
2019-11-11 15:00:00,111.55,111.58,111.55,111.58,1893.0,100.884,100.9111,100.884,100.9111,1893.0
2019-11-11 15:05:00,111.57,111.57,111.56,111.56,2120.0,100.9021,100.9021,100.893,100.893,2120.0
2019-11-11 15:10:00,111.56,111.57,111.54,111.54,2405.0,100.893,100.9021,100.875,100.875,2405.0
2019-11-11 15:15:00,111.56,111.57,111.53,111.54,1103.0,100.893,100.9021,100.8659,100.875,1103.0
2019-11-11 15:20:00,111.53,111.54,111.52,111.52,2947.0,100.8659,100.875,100.8569,100.8569,2947.0
2019-11-11 15:25:00,111.52,111.54,111.51,111.53,5356.0,100.8569,100.875,100.8478,100.8659,5356.0
2019-11-11 15:30:00,111.53,111.54,111.5,111.51,2904.0,100.8659,100.875,100.8388,100.8478,2904.0
2019-11-11 15:35:00,111.5,111.5,111.48,111.49,600.0,100.8388,100.8388,100.8207,100.8297,600.0
2019-11-11 15:40:00,111.49,111.5,111.47,111.47,858.0,100.8297,100.8388,100.8117,100.8117,858.0
2019-11-11 15:45:00,111.47,111.48,111.46,111.47,1637.0,100.8117,100.8207,100.8026,100.8117,1637.0
2019-11-11 15:50:00,111.48,111.48,111.43,111.45,3320.0,100.8207,100.8207,100.7755,100.7936,3320.0
2019-11-11 15:55:00,111.46,111.52,111.46,111.51,3952.0,100.8026,100.8569,100.8026,100.8478,3952.0
2019-11-12 09:30:00,111.6,111.69,111.53,111.57,6125.0,100.9292,101.0106,100.8659,100.9021,6125.0
2019-11-12 09:35:00,111.62,111.7,111.61,111.62,2334.0,100.9473,101.0197,100.9383,100.9473,2334.0
2019-11-12 09:40:00,111.57,111.71,111.57,111.71,2200.0,100.9021,101.0287,100.9021,101.0287,2200.0
2019-11-12 09:45:00,111.73,111.74,111.71,111.74,1322.0,101.0468,101.0558,101.0287,101.0558,1322.0
2019-11-12 09:50:00,111.78,111.83,111.76,111.8,26488.0,101.092,101.1372,101.0739,101.1101,26488.0
2019-11-12 09:55:00,111.8,111.82,111.78,111.82,1524.0,101.1101,101.1282,101.092,101.1282,1524.0
2019-11-12 10:00:00,111.83,111.86,111.82,111.82,5161.0,101.1372,101.1644,101.1282,101.1282,5161.0
2019-11-12 10:05:00,111.81,111.89,111.8,111.89,1025.0,101.1191,101.1915,101.1101,101.1915,1025.0
2019-11-12 10:10:00,111.86,111.89,111.86,111.89,300.0,101.1644,101.1915,101.1644,101.1915,300.0
2019-11-12 10:15:00,111.9,111.91,111.89,111.9,1591.0,101.2005,101.2096,101.1915,101.2005,1591.0
2019-11-12 10:20:00,111.91,111.95,111.91,111.95,2496.0,101.2096,101.2458,101.2096,101.2458,2496.0
2019-11-12 10:25:00,111.95,112.01,111.95,111.99,1958.0,101.2458,101.3,101.2458,101.2819,1958.0
2019-11-12 10:30:00,111.98,111.99,111.98,111.99,500.0,101.2729,101.2819,101.2729,101.2819,500.0
2019-11-12 10:35:00,112.02,112.05,111.99,112.02,2979.0,101.3091,101.3362,101.2819,101.3091,2979.0
2019-11-12 10:40:00,112.04,112.06,112.0,112.0,2298.0,101.3272,101.3452,101.291,101.291,2298.0
2019-11-12 10:45:00,112.02,112.03,112.0,112.03,6152.0,101.3091,101.3181,101.291,101.3181,6152.0
2019-11-12 10:50:00,112.05,112.05,112.04,112.04,479.0,101.3362,101.3362,101.3272,101.3272,479.0
2019-11-12 10:55:00,111.95,111.96,111.95,111.96,372.0,101.2458,101.2548,101.2458,101.2548,372.0
2019-11-12 11:00:00,111.97,111.97,111.94,111.94,2455.0,101.2638,101.2638,101.2367,101.2367,2455.0
2019-11-12 11:05:00,111.95,111.98,111.94,111.97,1900.0,101.2458,101.2729,101.2367,101.2638,1900.0
2019-11-12 11:10:00,111.98,111.99,111.95,111.96,1658.0,101.2729,101.2819,101.2458,101.2548,1658.0
2019-11-12 11:15:00,111.95,111.97,111.94,111.96,580.0,101.2458,101.2638,101.2367,101.2548,580.0
2019-11-12 11:20:00,111.96,111.96,111.95,111.95,200.0,101.2548,101.2548,101.2458,101.2458,200.0
2019-11-12 11:25:00,111.95,111.95,111.89,111.9,2758.0,101.2458,101.2458,101.1915,101.2005,2758.0
2019-11-12 11:30:00,111.89,111.9,111.87,111.9,860.0,101.1915,101.2005,101.1734,101.2005,860.0
2019-11-12 11:35:00,111.87,111.87,111.83,111.86,1767.0,101.1734,101.1734,101.1372,101.1644,1767.0
2019-11-12 11:40:00,111.84,111.85,111.82,111.83,4271.0,101.1463,101.1553,101.1282,101.1372,4271.0
2019-11-12 11:45:00,111.84,111.84,111.8,111.82,782.0,101.1463,101.1463,101.1101,101.1282,782.0
2019-11-12 11:50:00,111.78,111.78,111.71,111.76,713.0,101.092,101.092,101.0287,101.0739,713.0
2019-11-12 11:55:00,111.77,111.77,111.7,111.71,553.0,101.083,101.083,101.0197,101.0287,553.0
2019-11-12 12:00:00,111.71,111.71,111.71,111.71,0.0,101.0287,101.0287,101.0287,101.0287,0.0
2019-11-12 12:05:00,111.66,111.71,111.66,111.7,996.0,100.9835,101.0287,100.9835,101.0197,996.0
2019-11-12 12:10:00,111.71,111.8,111.7,111.8,2002.0,101.0287,101.1101,101.0197,101.1101,2002.0
2019-11-12 12:15:00,111.72,111.72,111.71,111.72,153.0,101.0377,101.0377,101.0287,101.0377,153.0
2019-11-12 12:20:00,111.67,111.67,111.66,111.66,532.0,100.9925,100.9925,100.9835,100.9835,532.0
2019-11-12 12:25:00,111.69,111.69,111.66,111.69,1088.0,101.0106,101.0106,100.9835,101.0106,1088.0
2019-11-12 12:30:00,111.69,111.71,111.67,111.7,1282.0,101.0106,101.0287,100.9925,101.0197,1282.0
2019-11-12 12:35:00,111.71,111.72,111.7,111.71,2012.0,101.0287,101.0377,101.0197,101.0287,2012.0
2019-11-12 12:40:00,111.71,111.71,111.67,111.67,603.0,101.0287,101.0287,100.9925,100.9925,603.0
2019-11-12 12:45:00,111.68,111.68,111.63,111.65,1491.0,101.0016,101.0016,100.9564,100.9744,1491.0
2019-11-12 12:50:00,111.65,111.68,111.61,111.67,4301.0,100.9744,101.0016,100.9383,100.9925,4301.0
2019-11-12 12:55:00,111.69,111.7,111.69,111.7,600.0,101.0106,101.0197,101.0106,101.0197,600.0
2019-11-12 13:00:00,111.75,111.8,111.74,111.79,695.0,101.0649,101.1101,101.0558,101.1011,695.0
2019-11-12 13:05:00,111.78,111.79,111.76,111.76,1639.0,101.092,101.1011,101.0739,101.0739,1639.0
2019-11-12 13:10:00,111.79,111.83,111.78,111.8,1005.0,101.1011,101.1372,101.092,101.1101,1005.0
2019-11-12 13:15:00,111.8,111.8,111.8,111.8,160.0,101.1101,101.1101,101.1101,101.1101,160.0
2019-11-12 13:20:00,111.8,111.8,111.75,111.77,9550.0,101.1101,101.1101,101.0649,101.083,9550.0
2019-11-12 13:25:00,111.75,111.78,111.71,111.72,933.0,101.0649,101.092,101.0287,101.0377,933.0
2019-11-12 13:30:00,111.72,111.73,111.71,111.72,983.0,101.0377,101.0468,101.0287,101.0377,983.0
2019-11-12 13:35:00,111.73,111.76,111.7,111.76,8623.0,101.0468,101.0739,101.0197,101.0739,8623.0
2019-11-12 13:40:00,111.76,111.79,111.76,111.79,595.0,101.0739,101.1011,101.0739,101.1011,595.0
2019-11-12 13:45:00,111.79,111.84,111.78,111.84,2822.0,101.1011,101.1463,101.092,101.1463,2822.0
2019-11-12 13:50:00,111.82,111.84,111.81,111.81,983.0,101.1282,101.1463,101.1191,101.1191,983.0
2019-11-12 13:55:00,111.83,111.84,111.82,111.83,536.0,101.1372,101.1463,101.1282,101.1372,536.0
2019-11-12 14:00:00,111.77,111.77,111.71,111.73,1999.0,101.083,101.083,101.0287,101.0468,1999.0
2019-11-12 14:05:00,111.72,111.73,111.7,111.73,6488.0,101.0377,101.0468,101.0197,101.0468,6488.0
2019-11-12 14:10:00,111.71,111.72,111.71,111.71,428.0,101.0287,101.0377,101.0287,101.0287,428.0
2019-11-12 14:15:00,111.63,111.65,111.6,111.6,9922.0,100.9564,100.9744,100.9292,100.9292,9922.0
2019-11-12 14:20:00,111.59,111.63,111.58,111.62,2013.0,100.9202,100.9564,100.9111,100.9473,2013.0
2019-11-12 14:25:00,111.59,111.6,111.56,111.59,3898.0,100.9202,100.9292,100.893,100.9202,3898.0
2019-11-12 14:30:00,111.59,111.63,111.59,111.62,1015.0,100.9202,100.9564,100.9202,100.9473,1015.0
2019-11-12 14:35:00,111.62,111.63,111.57,111.57,1298.0,100.9473,100.9564,100.9021,100.9021,1298.0
2019-11-12 14:40:00,111.58,111.59,111.57,111.57,1000.0,100.9111,100.9202,100.9021,100.9021,1000.0
2019-11-12 14:45:00,111.53,111.53,111.52,111.53,845.0,100.8659,100.8659,100.8569,100.8659,845.0
2019-11-12 14:50:00,111.5,111.5,111.43,111.45,5747.0,100.8388,100.8388,100.7755,100.7936,5747.0
2019-11-12 14:55:00,111.38,111.44,111.38,111.43,1536.0,100.7303,100.7845,100.7303,100.7755,1536.0
2019-11-12 15:00:00,111.42,111.47,111.42,111.45,3902.0,100.7664,100.8117,100.7664,100.7936,3902.0
2019-11-12 15:05:00,111.46,111.5,111.45,111.48,4991.0,100.8026,100.8388,100.7936,100.8207,4991.0
2019-11-12 15:10:00,111.48,111.49,111.48,111.48,400.0,100.8207,100.8297,100.8207,100.8207,400.0
2019-11-12 15:15:00,111.46,111.46,111.43,111.45,11273.0,100.8026,100.8026,100.7755,100.7936,11273.0
2019-11-12 15:20:00,111.47,111.49,111.46,111.47,2196.0,100.8117,100.8297,100.8026,100.8117,2196.0
2019-11-12 15:25:00,111.49,111.52,111.48,111.5,2378.0,100.8297,100.8569,100.8207,100.8388,2378.0
2019-11-12 15:30:00,111.49,111.58,111.49,111.57,6276.0,100.8297,100.9111,100.8297,100.9021,6276.0
2019-11-12 15:35:00,111.54,111.54,111.51,111.52,976.0,100.875,100.875,100.8478,100.8569,976.0
2019-11-12 15:40:00,111.53,111.56,111.52,111.53,2623.0,100.8659,100.893,100.8569,100.8659,2623.0
2019-11-12 15:45:00,111.52,111.56,111.52,111.54,3998.0,100.8569,100.893,100.8569,100.875,3998.0
2019-11-12 15:50:00,111.58,111.62,111.55,111.58,5442.0,100.9111,100.9473,100.884,100.9111,5442.0
2019-11-12 15:55:00,111.57,111.6,111.55,111.6,4978.0,100.9021,100.9292,100.884,100.9292,4978.0
2019-11-13 09:30:00,111.15,111.17,110.98,111.11,7855.0,100.5223,100.5403,100.3685,100.4861,7855.0
2019-11-13 09:35:00,111.25,111.25,111.12,111.13,4076.0,100.6127,100.6127,100.4951,100.5042,4076.0
2019-11-13 09:40:00,111.13,111.14,111.1,111.1,2453.0,100.5042,100.5132,100.477,100.477,2453.0
2019-11-13 09:45:00,111.12,111.17,111.12,111.17,600.0,100.4951,100.5403,100.4951,100.5403,600.0
2019-11-13 09:50:00,111.07,111.15,111.07,111.15,3636.0,100.4499,100.5223,100.4499,100.5223,3636.0
2019-11-13 09:55:00,111.16,111.2,111.16,111.2,1100.0,100.5313,100.5675,100.5313,100.5675,1100.0
2019-11-13 10:00:00,111.2,111.22,111.2,111.22,1809.0,100.5675,100.5856,100.5675,100.5856,1809.0
2019-11-13 10:05:00,111.21,111.26,111.2,111.25,3467.0,100.5765,100.6217,100.5675,100.6127,3467.0
2019-11-13 10:10:00,111.26,111.28,111.24,111.26,12399.0,100.6217,100.6398,100.6036,100.6217,12399.0
2019-11-13 10:15:00,111.26,111.28,111.23,111.28,2353.0,100.6217,100.6398,100.5946,100.6398,2353.0
2019-11-13 10:20:00,111.28,111.3,111.28,111.29,943.0,100.6398,100.6579,100.6398,100.6489,943.0
2019-11-13 10:25:00,111.28,111.28,111.24,111.24,1090.0,100.6398,100.6398,100.6036,100.6036,1090.0
2019-11-13 10:30:00,111.26,111.27,111.18,111.19,1287.0,100.6217,100.6308,100.5494,100.5584,1287.0
2019-11-13 10:35:00,111.15,111.36,111.15,111.36,1750.0,100.5223,100.7122,100.5223,100.7122,1750.0
2019-11-13 10:40:00,111.37,111.4,111.32,111.36,4119.0,100.7212,100.7483,100.676,100.7122,4119.0
2019-11-13 10:45:00,111.35,111.43,111.35,111.41,3513.0,100.7031,100.7755,100.7031,100.7574,3513.0
2019-11-13 10:50:00,111.4,111.42,111.39,111.41,4644.0,100.7483,100.7664,100.7393,100.7574,4644.0
2019-11-13 10:55:00,111.42,111.45,111.41,111.45,728.0,100.7664,100.7936,100.7574,100.7936,728.0
2019-11-13 11:00:00,111.46,111.47,111.45,111.46,1088.0,100.8026,100.8117,100.7936,100.8026,1088.0
2019-11-13 11:05:00,111.44,111.45,111.43,111.43,1364.0,100.7845,100.7936,100.7755,100.7755,1364.0
2019-11-13 11:10:00,111.42,111.42,111.41,111.42,4646.0,100.7664,100.7664,100.7574,100.7664,4646.0
2019-11-13 11:15:00,111.43,111.49,111.43,111.49,3536.0,100.7755,100.8297,100.7755,100.8297,3536.0
2019-11-13 11:20:00,111.5,111.52,111.5,111.5,925.0,100.8388,100.8569,100.8388,100.8388,925.0
2019-11-13 11:25:00,111.52,111.52,111.47,111.47,2920.0,100.8569,100.8569,100.8117,100.8117,2920.0
2019-11-13 11:30:00,111.47,111.5,111.45,111.5,897.0,100.8117,100.8388,100.7936,100.8388,897.0
2019-11-13 11:35:00,111.52,111.52,111.51,111.52,2720.0,100.8569,100.8569,100.8478,100.8569,2720.0
2019-11-13 11:40:00,111.51,111.62,111.51,111.62,2779.0,100.8478,100.9473,100.8478,100.9473,2779.0
2019-11-13 11:45:00,111.59,111.59,111.55,111.57,2488.0,100.9202,100.9202,100.884,100.9021,2488.0
2019-11-13 11:50:00,111.56,111.59,111.56,111.59,1325.0,100.893,100.9202,100.893,100.9202,1325.0
2019-11-13 11:55:00,111.58,111.6,111.57,111.59,1272.0,100.9111,100.9292,100.9021,100.9202,1272.0
2019-11-13 12:00:00,111.57,111.6,111.51,111.51,2872.0,100.9021,100.9292,100.8478,100.8478,2872.0
2019-11-13 12:05:00,111.52,111.52,111.5,111.51,988.0,100.8569,100.8569,100.8388,100.8478,988.0
2019-11-13 12:10:00,111.53,111.54,111.52,111.54,1149.0,100.8659,100.875,100.8569,100.875,1149.0
2019-11-13 12:15:00,111.56,111.59,111.55,111.56,24258.0,100.893,100.9202,100.884,100.893,24258.0
2019-11-13 12:20:00,111.54,111.57,111.54,111.57,2052.0,100.875,100.9021,100.875,100.9021,2052.0
2019-11-13 12:25:00,111.56,111.57,111.56,111.56,100.0,100.893,100.9021,100.893,100.893,100.0
2019-11-13 12:30:00,111.56,111.58,111.56,111.58,450.0,100.893,100.9111,100.893,100.9111,450.0
2019-11-13 12:35:00,111.58,111.61,111.58,111.61,1340.0,100.9111,100.9383,100.9111,100.9383,1340.0
2019-11-13 12:40:00,111.62,111.64,111.58,111.59,1302.0,100.9473,100.9654,100.9111,100.9202,1302.0
2019-11-13 12:45:00,111.58,111.62,111.58,111.62,2718.0,100.9111,100.9473,100.9111,100.9473,2718.0
2019-11-13 12:50:00,111.62,111.63,111.6,111.63,1100.0,100.9473,100.9564,100.9292,100.9564,1100.0
2019-11-13 12:55:00,111.62,111.63,111.6,111.62,1100.0,100.9473,100.9564,100.9292,100.9473,1100.0
2019-11-13 13:00:00,111.63,111.64,111.61,111.62,1255.0,100.9564,100.9654,100.9383,100.9473,1255.0
2019-11-13 13:05:00,111.61,111.63,111.61,111.62,526.0,100.9383,100.9564,100.9383,100.9473,526.0
2019-11-13 13:10:00,111.61,111.62,111.6,111.61,833.0,100.9383,100.9473,100.9292,100.9383,833.0
2019-11-13 13:15:00,111.59,111.6,111.58,111.6,1376.0,100.9202,100.9292,100.9111,100.9292,1376.0
2019-11-13 13:20:00,111.62,111.63,111.57,111.58,3689.0,100.9473,100.9564,100.9021,100.9111,3689.0
2019-11-13 13:25:00,111.57,111.59,111.56,111.59,1144.0,100.9021,100.9202,100.893,100.9202,1144.0
2019-11-13 13:30:00,111.59,111.61,111.58,111.6,3134.0,100.9202,100.9383,100.9111,100.9292,3134.0
2019-11-13 13:35:00,111.59,111.6,111.58,111.59,2779.0,100.9202,100.9292,100.9111,100.9202,2779.0
2019-11-13 13:40:00,111.59,111.6,111.58,111.6,1986.0,100.9202,100.9292,100.9111,100.9292,1986.0
2019-11-13 13:45:00,111.6,111.65,111.59,111.64,2252.0,100.9292,100.9744,100.9202,100.9654,2252.0
2019-11-13 13:50:00,111.65,111.68,111.64,111.67,1816.0,100.9744,101.0016,100.9654,100.9925,1816.0
2019-11-13 13:55:00,111.66,111.67,111.31,111.4,22350.0,100.9835,100.9925,100.667,100.7483,22350.0
2019-11-13 14:00:00,111.4,111.43,111.31,111.41,3472.0,100.7483,100.7755,100.667,100.7574,3472.0
2019-11-13 14:05:00,111.42,111.42,111.36,111.36,2113.0,100.7664,100.7664,100.7122,100.7122,2113.0
2019-11-13 14:10:00,111.39,111.4,111.33,111.36,1210.0,100.7393,100.7483,100.685,100.7122,1210.0
2019-11-13 14:15:00,111.35,111.38,111.34,111.38,4402.0,100.7031,100.7303,100.6941,100.7303,4402.0
2019-11-13 14:20:00,111.38,111.38,111.36,111.37,1199.0,100.7303,100.7303,100.7122,100.7212,1199.0
2019-11-13 14:25:00,111.32,111.36,111.31,111.32,788.0,100.676,100.7122,100.667,100.676,788.0
2019-11-13 14:30:00,111.34,111.41,111.34,111.37,2641.0,100.6941,100.7574,100.6941,100.7212,2641.0
2019-11-13 14:35:00,111.4,111.4,111.38,111.39,1798.0,100.7483,100.7483,100.7303,100.7393,1798.0
2019-11-13 14:40:00,111.4,111.48,111.4,111.48,1822.0,100.7483,100.8207,100.7483,100.8207,1822.0
2019-11-13 14:45:00,111.47,111.47,111.44,111.46,2307.0,100.8117,100.8117,100.7845,100.8026,2307.0
2019-11-13 14:50:00,111.46,111.48,111.46,111.48,720.0,100.8026,100.8207,100.8026,100.8207,720.0
2019-11-13 14:55:00,111.47,111.51,111.47,111.51,2053.0,100.8117,100.8478,100.8117,100.8478,2053.0
2019-11-13 15:00:00,111.54,111.57,111.48,111.53,4840.0,100.875,100.9021,100.8207,100.8659,4840.0
2019-11-13 15:05:00,111.54,111.55,111.53,111.53,2112.0,100.875,100.884,100.8659,100.8659,2112.0
2019-11-13 15:10:00,111.52,111.56,111.52,111.56,1979.0,100.8569,100.893,100.8569,100.893,1979.0
2019-11-13 15:15:00,111.54,111.55,111.53,111.55,318.0,100.875,100.884,100.8659,100.884,318.0
2019-11-13 15:20:00,111.57,111.58,111.54,111.55,2206.0,100.9021,100.9111,100.875,100.884,2206.0
2019-11-13 15:25:00,111.54,111.55,111.53,111.53,704.0,100.875,100.884,100.8659,100.8659,704.0
2019-11-13 15:30:00,111.51,111.57,111.5,111.52,2257.0,100.8478,100.9021,100.8388,100.8569,2257.0
2019-11-13 15:35:00,111.53,111.54,111.48,111.48,1253.0,100.8659,100.875,100.8207,100.8207,1253.0
2019-11-13 15:40:00,111.45,111.55,111.45,111.54,24859.0,100.7936,100.884,100.7936,100.875,24859.0
2019-11-13 15:45:00,111.55,111.55,111.49,111.51,2937.0,100.884,100.884,100.8297,100.8478,2937.0
2019-11-13 15:50:00,111.51,111.51,111.41,111.46,13214.0,100.8478,100.8478,100.7574,100.8026,13214.0
2019-11-13 15:55:00,111.48,111.51,111.46,111.49,7478.0,100.8207,100.8478,100.8026,100.8297,7478.0
2019-11-14 09:30:00,111.44,111.56,111.38,111.51,15124.0,100.7845,100.893,100.7303,100.8478,15124.0
2019-11-14 09:35:00,111.57,111.59,111.53,111.56,5478.0,100.9021,100.9202,100.8659,100.893,5478.0
2019-11-14 09:40:00,111.54,111.59,111.51,111.53,3539.0,100.875,100.9202,100.8478,100.8659,3539.0
2019-11-14 09:45:00,111.54,111.62,111.52,111.6,3434.0,100.875,100.9473,100.8569,100.9292,3434.0
2019-11-14 09:50:00,111.57,111.59,111.54,111.55,4967.0,100.9021,100.9202,100.875,100.884,4967.0
2019-11-14 09:55:00,111.58,111.6,111.54,111.6,3027.0,100.9111,100.9292,100.875,100.9292,3027.0
2019-11-14 10:00:00,111.6,111.66,111.58,111.66,2623.0,100.9292,100.9835,100.9111,100.9835,2623.0
2019-11-14 10:05:00,111.67,111.67,111.63,111.66,1000.0,100.9925,100.9925,100.9564,100.9835,1000.0
2019-11-14 10:10:00,111.67,111.69,111.66,111.69,1875.0,100.9925,101.0106,100.9835,101.0106,1875.0
2019-11-14 10:15:00,111.71,111.72,111.7,111.72,2674.0,101.0287,101.0377,101.0197,101.0377,2674.0
2019-11-14 10:20:00,111.73,111.76,111.73,111.74,3301.0,101.0468,101.0739,101.0468,101.0558,3301.0
2019-11-14 10:25:00,111.72,111.73,111.69,111.7,8252.0,101.0377,101.0468,101.0106,101.0197,8252.0
2019-11-14 10:30:00,111.71,111.74,111.64,111.64,4492.0,101.0287,101.0558,100.9654,100.9654,4492.0
2019-11-14 10:35:00,111.65,111.68,111.64,111.65,3914.0,100.9744,101.0016,100.9654,100.9744,3914.0
2019-11-14 10:40:00,111.65,111.7,111.65,111.67,7295.0,100.9744,101.0197,100.9744,100.9925,7295.0
2019-11-14 10:45:00,111.68,111.69,111.65,111.68,1426.0,101.0016,101.0106,100.9744,101.0016,1426.0
2019-11-14 10:50:00,111.68,111.71,111.66,111.7,5328.0,101.0016,101.0287,100.9835,101.0197,5328.0
2019-11-14 10:55:00,111.67,111.67,111.61,111.61,2049.0,100.9925,100.9925,100.9383,100.9383,2049.0
2019-11-14 11:00:00,111.59,111.61,111.57,111.6,1844.0,100.9202,100.9383,100.9021,100.9292,1844.0
2019-11-14 11:05:00,111.64,111.67,111.64,111.67,1420.0,100.9654,100.9925,100.9654,100.9925,1420.0
2019-11-14 11:10:00,111.65,111.68,111.64,111.68,1594.0,100.9744,101.0016,100.9654,101.0016,1594.0
2019-11-14 11:15:00,111.68,111.74,111.67,111.73,3395.0,101.0016,101.0558,100.9925,101.0468,3395.0
2019-11-14 11:20:00,111.74,111.75,111.73,111.73,1359.0,101.0558,101.0649,101.0468,101.0468,1359.0
2019-11-14 11:25:00,111.71,111.71,111.67,111.67,2342.0,101.0287,101.0287,100.9925,100.9925,2342.0
2019-11-14 11:30:00,111.68,111.69,111.59,111.59,3854.0,101.0016,101.0106,100.9202,100.9202,3854.0
2019-11-14 11:35:00,111.58,111.59,111.51,111.54,2253.0,100.9111,100.9202,100.8478,100.875,2253.0
2019-11-14 11:40:00,111.5,111.5,111.41,111.41,3937.0,100.8388,100.8388,100.7574,100.7574,3937.0
2019-11-14 11:45:00,111.42,111.44,111.32,111.35,2478.0,100.7664,100.7845,100.676,100.7031,2478.0
2019-11-14 11:50:00,111.36,111.4,111.34,111.4,3522.0,100.7122,100.7483,100.6941,100.7483,3522.0
2019-11-14 11:55:00,111.41,111.41,111.41,111.41,300.0,100.7574,100.7574,100.7574,100.7574,300.0
2019-11-14 12:00:00,111.39,111.42,111.38,111.41,3006.0,100.7393,100.7664,100.7303,100.7574,3006.0
2019-11-14 12:05:00,111.42,111.46,111.41,111.46,2680.0,100.7664,100.8026,100.7574,100.8026,2680.0
2019-11-14 12:10:00,111.46,111.48,111.45,111.47,2575.0,100.8026,100.8207,100.7936,100.8117,2575.0
2019-11-14 12:15:00,111.47,111.48,111.44,111.48,2067.0,100.8117,100.8207,100.7845,100.8207,2067.0
2019-11-14 12:20:00,111.48,111.49,111.46,111.46,842.0,100.8207,100.8297,100.8026,100.8026,842.0
2019-11-14 12:25:00,111.47,111.52,111.47,111.52,2462.0,100.8117,100.8569,100.8117,100.8569,2462.0
2019-11-14 12:30:00,111.52,111.57,111.52,111.56,3300.0,100.8569,100.9021,100.8569,100.893,3300.0
2019-11-14 12:35:00,111.57,111.61,111.56,111.6,1858.0,100.9021,100.9383,100.893,100.9292,1858.0
2019-11-14 12:40:00,111.61,111.64,111.61,111.64,1397.0,100.9383,100.9654,100.9383,100.9654,1397.0
2019-11-14 12:45:00,111.63,111.65,111.61,111.62,1383.0,100.9564,100.9744,100.9383,100.9473,1383.0
2019-11-14 12:50:00,111.59,111.59,111.59,111.59,1026.0,100.9202,100.9202,100.9202,100.9202,1026.0
2019-11-14 12:55:00,111.6,111.65,111.57,111.65,2024.0,100.9292,100.9744,100.9021,100.9744,2024.0
2019-11-14 13:00:00,111.64,111.66,111.62,111.65,3917.0,100.9654,100.9835,100.9473,100.9744,3917.0
2019-11-14 13:05:00,111.65,111.65,111.63,111.63,3515.0,100.9744,100.9744,100.9564,100.9564,3515.0
2019-11-14 13:10:00,111.6,111.62,111.6,111.61,1108.0,100.9292,100.9473,100.9292,100.9383,1108.0
2019-11-14 13:15:00,111.6,111.61,111.6,111.61,2833.0,100.9292,100.9383,100.9292,100.9383,2833.0
2019-11-14 13:20:00,111.62,111.62,111.58,111.59,1266.0,100.9473,100.9473,100.9111,100.9202,1266.0
2019-11-14 13:25:00,111.59,111.59,111.57,111.58,2306.0,100.9202,100.9202,100.9021,100.9111,2306.0
2019-11-14 13:30:00,111.57,111.6,111.57,111.6,1675.0,100.9021,100.9292,100.9021,100.9292,1675.0
2019-11-14 13:35:00,111.62,111.63,111.61,111.63,2006.0,100.9473,100.9564,100.9383,100.9564,2006.0
2019-11-14 13:40:00,111.64,111.64,111.57,111.58,900.0,100.9654,100.9654,100.9021,100.9111,900.0
2019-11-14 13:45:00,111.6,111.64,111.6,111.64,1611.0,100.9292,100.9654,100.9292,100.9654,1611.0
2019-11-14 13:50:00,111.63,111.64,111.62,111.64,1491.0,100.9564,100.9654,100.9473,100.9654,1491.0
2019-11-14 13:55:00,111.63,111.63,111.34,111.52,16945.0,100.9564,100.9564,100.6941,100.8569,16945.0
2019-11-14 14:00:00,111.5,111.57,111.5,111.57,3226.0,100.8388,100.9021,100.8388,100.9021,3226.0
2019-11-14 14:05:00,111.56,111.61,111.56,111.6,1838.0,100.893,100.9383,100.893,100.9292,1838.0
2019-11-14 14:10:00,111.6,111.63,111.6,111.62,3417.0,100.9292,100.9564,100.9292,100.9473,3417.0
2019-11-14 14:15:00,111.62,111.66,111.6,111.65,3406.0,100.9473,100.9835,100.9292,100.9744,3406.0
2019-11-14 14:20:00,111.65,111.65,111.62,111.63,300.0,100.9744,100.9744,100.9473,100.9564,300.0
2019-11-14 14:25:00,111.61,111.62,111.6,111.61,1788.0,100.9383,100.9473,100.9292,100.9383,1788.0
2019-11-14 14:30:00,111.61,111.62,111.6,111.62,4005.0,100.9383,100.9473,100.9292,100.9473,4005.0
2019-11-14 14:35:00,111.61,111.61,111.6,111.6,2041.0,100.9383,100.9383,100.9292,100.9292,2041.0
2019-11-14 14:40:00,111.6,111.61,111.59,111.61,1548.0,100.9292,100.9383,100.9202,100.9383,1548.0
2019-11-14 14:45:00,111.61,111.65,111.61,111.64,2276.0,100.9383,100.9744,100.9383,100.9654,2276.0
2019-11-14 14:50:00,111.65,111.65,111.63,111.63,4032.0,100.9744,100.9744,100.9564,100.9564,4032.0
2019-11-14 14:55:00,111.62,111.63,111.62,111.63,1829.0,100.9473,100.9564,100.9473,100.9564,1829.0
2019-11-14 15:00:00,111.64,111.65,111.62,111.64,2383.0,100.9654,100.9744,100.9473,100.9654,2383.0
2019-11-14 15:05:00,111.65,111.66,111.64,111.65,2897.0,100.9744,100.9835,100.9654,100.9744,2897.0
2019-11-14 15:10:00,111.65,111.65,111.57,111.59,1700.0,100.9744,100.9744,100.9021,100.9202,1700.0
2019-11-14 15:15:00,111.6,111.6,111.56,111.59,3475.0,100.9292,100.9292,100.893,100.9202,3475.0
2019-11-14 15:20:00,111.59,111.61,111.58,111.61,3019.0,100.9202,100.9383,100.9111,100.9383,3019.0
2019-11-14 15:25:00,111.64,111.66,111.64,111.66,2410.0,100.9654,100.9835,100.9654,100.9835,2410.0
2019-11-14 15:30:00,111.66,111.68,111.63,111.66,4422.0,100.9835,101.0016,100.9564,100.9835,4422.0
2019-11-14 15:35:00,111.66,111.68,111.64,111.67,3569.0,100.9835,101.0016,100.9654,100.9925,3569.0
2019-11-14 15:40:00,111.67,111.7,111.67,111.7,4461.0,100.9925,101.0197,100.9925,101.0197,4461.0
2019-11-14 15:45:00,111.7,111.7,111.67,111.67,3541.0,101.0197,101.0197,100.9925,100.9925,3541.0
2019-11-14 15:50:00,111.69,111.75,111.69,111.69,6096.0,101.0106,101.0649,101.0106,101.0106,6096.0
2019-11-14 15:55:00,111.68,111.74,111.68,111.71,8041.0,101.0016,101.0558,101.0016,101.0287,8041.0
2019-11-15 09:30:00,112.29,112.29,112.16,112.22,4967.0,101.5532,101.5532,101.4357,101.4899,4967.0
2019-11-15 09:35:00,112.17,112.24,112.15,112.24,5174.0,101.4447,101.508,101.4266,101.508,5174.0
2019-11-15 09:40:00,112.24,112.24,112.21,112.21,1025.0,101.508,101.508,101.4809,101.4809,1025.0
2019-11-15 09:45:00,112.22,112.22,112.12,112.12,1072.0,101.4899,101.4899,101.3995,101.3995,1072.0
2019-11-15 09:50:00,112.17,112.17,112.12,112.16,8788.0,101.4447,101.4447,101.3995,101.4357,8788.0
2019-11-15 09:55:00,112.12,112.12,112.05,112.05,1776.0,101.3995,101.3995,101.3362,101.3362,1776.0
2019-11-15 10:00:00,112.08,112.13,112.08,112.11,4235.0,101.3633,101.4085,101.3633,101.3905,4235.0
2019-11-15 10:05:00,112.07,112.08,112.03,112.06,4599.0,101.3543,101.3633,101.3181,101.3452,4599.0
2019-11-15 10:10:00,112.03,112.09,112.02,112.09,1910.0,101.3181,101.3724,101.3091,101.3724,1910.0
2019-11-15 10:15:00,112.09,112.11,112.06,112.09,1824.0,101.3724,101.3905,101.3452,101.3724,1824.0
2019-11-15 10:20:00,112.08,112.11,112.07,112.08,2865.0,101.3633,101.3905,101.3543,101.3633,2865.0
2019-11-15 10:25:00,112.09,112.1,112.05,112.1,3913.0,101.3724,101.3814,101.3362,101.3814,3913.0
2019-11-15 10:30:00,112.08,112.1,112.08,112.09,2877.0,101.3633,101.3814,101.3633,101.3724,2877.0
2019-11-15 10:35:00,112.1,112.11,112.07,112.07,2836.0,101.3814,101.3905,101.3543,101.3543,2836.0
2019-11-15 10:40:00,112.07,112.1,112.07,112.1,794.0,101.3543,101.3814,101.3543,101.3814,794.0
2019-11-15 10:45:00,112.11,112.13,112.11,112.13,560.0,101.3905,101.4085,101.3905,101.4085,560.0
2019-11-15 10:50:00,112.18,112.18,112.16,112.16,963.0,101.4538,101.4538,101.4357,101.4357,963.0
2019-11-15 10:55:00,112.14,112.2,112.14,112.17,2936.0,101.4176,101.4719,101.4176,101.4447,2936.0
2019-11-15 11:00:00,112.22,112.28,112.22,112.28,2081.0,101.4899,101.5442,101.4899,101.5442,2081.0
2019-11-15 11:05:00,112.3,112.31,112.3,112.3,2229.0,101.5623,101.5713,101.5623,101.5623,2229.0
2019-11-15 11:10:00,112.31,112.32,112.29,112.3,634.0,101.5713,101.5804,101.5532,101.5623,634.0
2019-11-15 11:15:00,112.31,112.31,112.28,112.29,1648.0,101.5713,101.5713,101.5442,101.5532,1648.0
2019-11-15 11:20:00,112.31,112.35,112.3,112.34,1853.0,101.5713,101.6075,101.5623,101.5985,1853.0
2019-11-15 11:25:00,112.34,112.41,112.33,112.4,4041.0,101.5985,101.6618,101.5894,101.6527,4041.0
2019-11-15 11:30:00,112.42,112.47,112.42,112.47,853.0,101.6708,101.716,101.6708,101.716,853.0
2019-11-15 11:35:00,112.44,112.45,112.44,112.44,1947.0,101.6889,101.6979,101.6889,101.6889,1947.0
2019-11-15 11:40:00,112.44,112.45,112.43,112.43,1846.0,101.6889,101.6979,101.6799,101.6799,1846.0
2019-11-15 11:45:00,112.42,112.42,112.4,112.41,1412.0,101.6708,101.6708,101.6527,101.6618,1412.0
2019-11-15 11:50:00,112.4,112.42,112.4,112.4,2612.0,101.6527,101.6708,101.6527,101.6527,2612.0
2019-11-15 11:55:00,112.39,112.41,112.37,112.41,2322.0,101.6437,101.6618,101.6256,101.6618,2322.0
2019-11-15 12:00:00,112.4,112.45,112.4,112.45,1109.0,101.6527,101.6979,101.6527,101.6979,1109.0
2019-11-15 12:05:00,112.46,112.48,112.46,112.48,1563.0,101.707,101.7251,101.707,101.7251,1563.0
2019-11-15 12:10:00,112.48,112.48,112.47,112.47,513.0,101.7251,101.7251,101.716,101.716,513.0
2019-11-15 12:15:00,112.49,112.5,112.48,112.48,9727.0,101.7341,101.7432,101.7251,101.7251,9727.0
2019-11-15 12:20:00,112.48,112.49,112.47,112.47,1880.0,101.7251,101.7341,101.716,101.716,1880.0
2019-11-15 12:25:00,112.47,112.47,112.43,112.44,1567.0,101.716,101.716,101.6799,101.6889,1567.0
2019-11-15 12:30:00,112.43,112.44,112.42,112.43,5037.0,101.6799,101.6889,101.6708,101.6799,5037.0
2019-11-15 12:35:00,112.45,112.46,112.44,112.45,451.0,101.6979,101.707,101.6889,101.6979,451.0
2019-11-15 12:40:00,112.44,112.45,112.42,112.45,1755.0,101.6889,101.6979,101.6708,101.6979,1755.0
2019-11-15 12:45:00,112.46,112.46,112.44,112.44,1071.0,101.707,101.707,101.6889,101.6889,1071.0
2019-11-15 12:50:00,112.46,112.47,112.43,112.44,3146.0,101.707,101.716,101.6799,101.6889,3146.0
2019-11-15 12:55:00,112.43,112.45,112.42,112.42,1858.0,101.6799,101.6979,101.6708,101.6708,1858.0
2019-11-15 13:00:00,112.4,112.43,112.4,112.41,840.0,101.6527,101.6799,101.6527,101.6618,840.0
2019-11-15 13:05:00,112.43,112.43,112.42,112.42,514.0,101.6799,101.6799,101.6708,101.6708,514.0
2019-11-15 13:10:00,112.43,112.45,112.42,112.44,504.0,101.6799,101.6979,101.6708,101.6889,504.0
2019-11-15 13:15:00,112.43,112.45,112.43,112.45,1025.0,101.6799,101.6979,101.6799,101.6979,1025.0
2019-11-15 13:20:00,112.44,112.45,112.43,112.43,1195.0,101.6889,101.6979,101.6799,101.6799,1195.0
2019-11-15 13:25:00,112.43,112.43,112.42,112.42,797.0,101.6799,101.6799,101.6708,101.6708,797.0
2019-11-15 13:30:00,112.41,112.42,112.38,112.39,3808.0,101.6618,101.6708,101.6346,101.6437,3808.0
2019-11-15 13:35:00,112.38,112.39,112.37,112.38,493.0,101.6346,101.6437,101.6256,101.6346,493.0
2019-11-15 13:40:00,112.38,112.41,112.38,112.4,746.0,101.6346,101.6618,101.6346,101.6527,746.0
2019-11-15 13:45:00,112.4,112.41,112.38,112.39,1524.0,101.6527,101.6618,101.6346,101.6437,1524.0
2019-11-15 13:50:00,112.41,112.41,112.4,112.4,800.0,101.6618,101.6618,101.6527,101.6527,800.0
2019-11-15 13:55:00,112.41,112.41,112.38,112.38,2014.0,101.6618,101.6618,101.6346,101.6346,2014.0
2019-11-15 14:00:00,112.38,112.38,112.38,112.38,0.0,101.6346,101.6346,101.6346,101.6346,0.0
2019-11-15 14:05:00,112.43,112.43,112.41,112.42,3306.0,101.6799,101.6799,101.6618,101.6708,3306.0
2019-11-15 14:10:00,112.43,112.46,112.43,112.46,1455.0,101.6799,101.707,101.6799,101.707,1455.0
2019-11-15 14:15:00,112.46,112.46,112.45,112.46,1159.0,101.707,101.707,101.6979,101.707,1159.0
2019-11-15 14:20:00,112.44,112.47,112.44,112.45,2654.0,101.6889,101.716,101.6889,101.6979,2654.0
2019-11-15 14:25:00,112.45,112.46,112.45,112.45,1142.0,101.6979,101.707,101.6979,101.6979,1142.0
2019-11-15 14:30:00,112.45,112.45,112.42,112.43,4676.0,101.6979,101.6979,101.6708,101.6799,4676.0
2019-11-15 14:35:00,112.43,112.44,112.41,112.43,10446.0,101.6799,101.6889,101.6618,101.6799,10446.0
2019-11-15 14:40:00,112.48,112.5,112.46,112.5,2559.0,101.7251,101.7432,101.707,101.7432,2559.0
2019-11-15 14:45:00,112.5,112.51,112.47,112.48,1812.0,101.7432,101.7522,101.716,101.7251,1812.0
2019-11-15 14:50:00,112.48,112.5,112.47,112.48,2699.0,101.7251,101.7432,101.716,101.7251,2699.0
2019-11-15 14:55:00,112.47,112.5,112.47,112.49,1567.0,101.716,101.7432,101.716,101.7341,1567.0
2019-11-15 15:00:00,112.49,112.51,112.48,112.5,2085.0,101.7341,101.7522,101.7251,101.7432,2085.0
2019-11-15 15:05:00,112.51,112.52,112.49,112.5,4786.0,101.7522,101.7613,101.7341,101.7432,4786.0
2019-11-15 15:10:00,112.48,112.5,112.48,112.48,2173.0,101.7251,101.7432,101.7251,101.7251,2173.0
2019-11-15 15:15:00,112.5,112.5,112.47,112.48,3185.0,101.7432,101.7432,101.716,101.7251,3185.0
2019-11-15 15:20:00,112.48,112.48,112.41,112.41,4426.0,101.7251,101.7251,101.6618,101.6618,4426.0
2019-11-15 15:25:00,112.42,112.43,112.39,112.4,2884.0,101.6708,101.6799,101.6437,101.6527,2884.0
2019-11-15 15:30:00,112.38,112.38,112.34,112.36,4834.0,101.6346,101.6346,101.5985,101.6166,4834.0
2019-11-15 15:35:00,112.37,112.37,112.34,112.35,1770.0,101.6256,101.6256,101.5985,101.6075,1770.0
2019-11-15 15:40:00,112.34,112.39,112.32,112.38,3705.0,101.5985,101.6437,101.5804,101.6346,3705.0
2019-11-15 15:45:00,112.38,112.44,112.35,112.43,14012.0,101.6346,101.6889,101.6075,101.6799,14012.0
2019-11-15 15:50:00,112.45,112.48,112.43,112.45,30228.0,101.6979,101.7251,101.6799,101.6979,30228.0
2019-11-15 15:55:00,112.46,112.54,112.45,112.54,6171.0,101.707,101.7793,101.6979,101.7793,6171.0
2019-11-18 09:30:00,112.4,112.4,112.23,112.31,4682.0,101.6527,101.6527,101.499,101.5713,4682.0
2019-11-18 09:35:00,112.36,112.36,112.26,112.36,474.0,101.6166,101.6166,101.5261,101.6166,474.0
2019-11-18 09:40:00,112.31,112.34,112.3,112.3,1313.0,101.5713,101.5985,101.5623,101.5623,1313.0
2019-11-18 09:45:00,112.29,112.33,112.27,112.33,1466.0,101.5532,101.5894,101.5352,101.5894,1466.0
2019-11-18 09:50:00,112.33,112.33,112.33,112.33,0.0,101.5894,101.5894,101.5894,101.5894,0.0
2019-11-18 09:55:00,112.28,112.39,112.28,112.38,903.0,101.5442,101.6437,101.5442,101.6346,903.0
2019-11-18 10:00:00,112.37,112.42,112.36,112.4,26235.0,101.6256,101.6708,101.6166,101.6527,26235.0
2019-11-18 10:05:00,112.45,112.49,112.42,112.42,1494.0,101.6979,101.7341,101.6708,101.6708,1494.0
2019-11-18 10:10:00,112.4,112.4,112.4,112.4,100.0,101.6527,101.6527,101.6527,101.6527,100.0
2019-11-18 10:15:00,112.4,112.4,112.29,112.3,998.0,101.6527,101.6527,101.5532,101.5623,998.0
2019-11-18 10:20:00,112.33,112.33,112.27,112.28,979.0,101.5894,101.5894,101.5352,101.5442,979.0
2019-11-18 10:25:00,112.25,112.26,112.2,112.23,1383.0,101.5171,101.5261,101.4719,101.499,1383.0
2019-11-18 10:30:00,112.24,112.31,112.24,112.31,14446.0,101.508,101.5713,101.508,101.5713,14446.0
2019-11-18 10:35:00,112.28,112.32,112.28,112.31,20040.0,101.5442,101.5804,101.5442,101.5713,20040.0
2019-11-18 10:40:00,112.34,112.39,112.34,112.38,755.0,101.5985,101.6437,101.5985,101.6346,755.0
2019-11-18 10:45:00,112.39,112.41,112.38,112.41,2196.0,101.6437,101.6618,101.6346,101.6618,2196.0
2019-11-18 10:50:00,112.42,112.43,112.41,112.41,1790.0,101.6708,101.6799,101.6618,101.6618,1790.0
2019-11-18 10:55:00,112.39,112.4,112.37,112.38,1555.0,101.6437,101.6527,101.6256,101.6346,1555.0
2019-11-18 11:00:00,112.37,112.41,112.37,112.4,2330.0,101.6256,101.6618,101.6256,101.6527,2330.0
2019-11-18 11:05:00,112.39,112.4,112.36,112.38,4017.0,101.6437,101.6527,101.6166,101.6346,4017.0
2019-11-18 11:10:00,112.37,112.47,112.37,112.38,13375.0,101.6256,101.716,101.6256,101.6346,13375.0
2019-11-18 11:15:00,112.39,112.42,112.37,112.38,9374.0,101.6437,101.6708,101.6256,101.6346,9374.0
2019-11-18 11:20:00,112.39,112.47,112.39,112.47,1108.0,101.6437,101.716,101.6437,101.716,1108.0
2019-11-18 11:25:00,112.47,112.47,112.43,112.46,2099.0,101.716,101.716,101.6799,101.707,2099.0
2019-11-18 11:30:00,112.44,112.48,112.44,112.47,3488.0,101.6889,101.7251,101.6889,101.716,3488.0
2019-11-18 11:35:00,112.48,112.5,112.45,112.46,1613.0,101.7251,101.7432,101.6979,101.707,1613.0
2019-11-18 11:40:00,112.46,112.46,112.44,112.44,2466.0,101.707,101.707,101.6889,101.6889,2466.0
2019-11-18 11:45:00,112.44,112.46,112.42,112.44,6230.0,101.6889,101.707,101.6708,101.6889,6230.0
2019-11-18 11:50:00,112.46,112.48,112.45,112.46,1594.0,101.707,101.7251,101.6979,101.707,1594.0
2019-11-18 11:55:00,112.45,112.48,112.44,112.47,14116.0,101.6979,101.7251,101.6889,101.716,14116.0
2019-11-18 12:00:00,112.45,112.45,112.45,112.45,349.0,101.6979,101.6979,101.6979,101.6979,349.0
2019-11-18 12:05:00,112.47,112.47,112.45,112.46,1472.0,101.716,101.716,101.6979,101.707,1472.0
2019-11-18 12:10:00,112.47,112.49,112.45,112.46,4672.0,101.716,101.7341,101.6979,101.707,4672.0
2019-11-18 12:15:00,112.46,112.46,112.46,112.46,500.0,101.707,101.707,101.707,101.707,500.0
2019-11-18 12:20:00,112.47,112.5,112.47,112.5,2300.0,101.716,101.7432,101.716,101.7432,2300.0
2019-11-18 12:25:00,112.48,112.49,112.44,112.44,2330.0,101.7251,101.7341,101.6889,101.6889,2330.0
2019-11-18 12:30:00,112.4,112.46,112.4,112.45,3928.0,101.6527,101.707,101.6527,101.6979,3928.0
2019-11-18 12:35:00,112.45,112.47,112.44,112.47,2173.0,101.6979,101.716,101.6889,101.716,2173.0
2019-11-18 12:40:00,112.49,112.5,112.49,112.49,889.0,101.7341,101.7432,101.7341,101.7341,889.0
2019-11-18 12:45:00,112.47,112.47,112.45,112.45,7019.0,101.716,101.716,101.6979,101.6979,7019.0
2019-11-18 12:50:00,112.45,112.46,112.44,112.44,3215.0,101.6979,101.707,101.6889,101.6889,3215.0
2019-11-18 12:55:00,112.45,112.47,112.43,112.43,1924.0,101.6979,101.716,101.6799,101.6799,1924.0
2019-11-18 13:00:00,112.46,112.46,112.45,112.45,755.0,101.707,101.707,101.6979,101.6979,755.0
2019-11-18 13:05:00,112.47,112.48,112.46,112.47,1129.0,101.716,101.7251,101.707,101.716,1129.0
2019-11-18 13:10:00,112.47,112.49,112.45,112.45,7888.0,101.716,101.7341,101.6979,101.6979,7888.0
2019-11-18 13:15:00,112.46,112.47,112.45,112.46,1561.0,101.707,101.716,101.6979,101.707,1561.0
2019-11-18 13:20:00,112.46,112.46,112.45,112.46,200.0,101.707,101.707,101.6979,101.707,200.0
2019-11-18 13:25:00,112.46,112.46,112.44,112.44,2213.0,101.707,101.707,101.6889,101.6889,2213.0
2019-11-18 13:30:00,112.43,112.44,112.41,112.42,24268.0,101.6799,101.6889,101.6618,101.6708,24268.0
2019-11-18 13:35:00,112.42,112.44,112.41,112.41,7461.0,101.6708,101.6889,101.6618,101.6618,7461.0
2019-11-18 13:40:00,112.43,112.49,112.43,112.46,6406.0,101.6799,101.7341,101.6799,101.707,6406.0
2019-11-18 13:45:00,112.45,112.49,112.44,112.48,1653.0,101.6979,101.7341,101.6889,101.7251,1653.0
2019-11-18 13:50:00,112.46,112.49,112.46,112.47,1143.0,101.707,101.7341,101.707,101.716,1143.0
2019-11-18 13:55:00,112.49,112.49,112.46,112.47,5315.0,101.7341,101.7341,101.707,101.716,5315.0
2019-11-18 14:00:00,112.46,112.46,112.4,112.4,8008.0,101.707,101.707,101.6527,101.6527,8008.0
2019-11-18 14:05:00,112.4,112.44,112.4,112.42,1607.0,101.6527,101.6889,101.6527,101.6708,1607.0
2019-11-18 14:10:00,112.43,112.47,112.43,112.46,2033.0,101.6799,101.716,101.6799,101.707,2033.0
2019-11-18 14:15:00,112.47,112.47,112.44,112.45,2443.0,101.716,101.716,101.6889,101.6979,2443.0
2019-11-18 14:20:00,112.45,112.48,112.45,112.48,3004.0,101.6979,101.7251,101.6979,101.7251,3004.0
2019-11-18 14:25:00,112.46,112.48,112.44,112.44,1974.0,101.707,101.7251,101.6889,101.6889,1974.0
2019-11-18 14:30:00,112.46,112.47,112.45,112.47,2405.0,101.707,101.716,101.6979,101.716,2405.0
2019-11-18 14:35:00,112.48,112.5,112.46,112.47,3936.0,101.7251,101.7432,101.707,101.716,3936.0
2019-11-18 14:40:00,112.46,112.49,112.46,112.47,1474.0,101.707,101.7341,101.707,101.716,1474.0
2019-11-18 14:45:00,112.47,112.48,112.45,112.45,2740.0,101.716,101.7251,101.6979,101.6979,2740.0
2019-11-18 14:50:00,112.45,112.47,112.45,112.47,5252.0,101.6979,101.716,101.6979,101.716,5252.0
2019-11-18 14:55:00,112.45,112.45,112.44,112.45,2267.0,101.6979,101.6979,101.6889,101.6979,2267.0
2019-11-18 15:00:00,112.46,112.47,112.42,112.44,3469.0,101.707,101.716,101.6708,101.6889,3469.0
2019-11-18 15:05:00,112.43,112.44,112.42,112.43,1603.0,101.6799,101.6889,101.6708,101.6799,1603.0
2019-11-18 15:10:00,112.42,112.44,112.41,112.44,2388.0,101.6708,101.6889,101.6618,101.6889,2388.0
2019-11-18 15:15:00,112.44,112.44,112.38,112.41,10901.0,101.6889,101.6889,101.6346,101.6618,10901.0
2019-11-18 15:20:00,112.4,112.42,112.38,112.4,1874.0,101.6527,101.6708,101.6346,101.6527,1874.0
2019-11-18 15:25:00,112.41,112.42,112.4,112.4,1984.0,101.6618,101.6708,101.6527,101.6527,1984.0
2019-11-18 15:30:00,112.42,112.42,112.38,112.39,3321.0,101.6708,101.6708,101.6346,101.6437,3321.0
2019-11-18 15:35:00,112.38,112.39,112.34,112.37,7387.0,101.6346,101.6437,101.5985,101.6256,7387.0
2019-11-18 15:40:00,112.38,112.39,112.34,112.36,12186.0,101.6346,101.6437,101.5985,101.6166,12186.0
2019-11-18 15:45:00,112.36,112.38,112.35,112.37,3162.0,101.6166,101.6346,101.6075,101.6256,3162.0
2019-11-18 15:50:00,112.37,112.39,112.34,112.37,17840.0,101.6256,101.6437,101.5985,101.6256,17840.0
2019-11-18 15:55:00,112.4,112.44,112.37,112.43,4564.0,101.6527,101.6889,101.6256,101.6799,4564.0
2019-11-19 09:30:00,112.63,112.69,112.42,112.42,5453.0,101.8607,101.915,101.6708,101.6708,5453.0
2019-11-19 09:35:00,112.51,112.51,112.44,112.47,2134.0,101.7522,101.7522,101.6889,101.716,2134.0
2019-11-19 09:40:00,112.45,112.46,112.42,112.43,2673.0,101.6979,101.707,101.6708,101.6799,2673.0
2019-11-19 09:45:00,112.43,112.43,112.35,112.41,3467.0,101.6799,101.6799,101.6075,101.6618,3467.0
2019-11-19 09:50:00,112.35,112.35,112.31,112.32,704.0,101.6075,101.6075,101.5713,101.5804,704.0
2019-11-19 09:55:00,112.32,112.37,112.28,112.28,2754.0,101.5804,101.6256,101.5442,101.5442,2754.0
2019-11-19 10:00:00,112.29,112.29,112.28,112.29,222.0,101.5532,101.5532,101.5442,101.5532,222.0
2019-11-19 10:05:00,112.16,112.18,112.14,112.18,300.0,101.4357,101.4538,101.4176,101.4538,300.0
2019-11-19 10:10:00,112.23,112.24,112.2,112.23,21551.0,101.499,101.508,101.4719,101.499,21551.0
2019-11-19 10:15:00,112.18,112.23,112.17,112.22,1558.0,101.4538,101.499,101.4447,101.4899,1558.0
2019-11-19 10:20:00,112.18,112.21,112.18,112.21,500.0,101.4538,101.4809,101.4538,101.4809,500.0
2019-11-19 10:25:00,112.17,112.19,112.15,112.17,2136.0,101.4447,101.4628,101.4266,101.4447,2136.0
2019-11-19 10:30:00,112.2,112.2,112.15,112.2,3798.0,101.4719,101.4719,101.4266,101.4719,3798.0
2019-11-19 10:35:00,112.2,112.23,112.18,112.22,2428.0,101.4719,101.499,101.4538,101.4899,2428.0
2019-11-19 10:40:00,112.2,112.2,112.16,112.18,1187.0,101.4719,101.4719,101.4357,101.4538,1187.0
2019-11-19 10:45:00,112.16,112.16,112.04,112.06,2681.0,101.4357,101.4357,101.3272,101.3452,2681.0
2019-11-19 10:50:00,112.06,112.07,112.02,112.04,1513.0,101.3452,101.3543,101.3091,101.3272,1513.0
2019-11-19 10:55:00,112.02,112.06,111.99,112.06,5062.0,101.3091,101.3452,101.2819,101.3452,5062.0
2019-11-19 11:00:00,112.07,112.13,112.06,112.13,4075.0,101.3543,101.4085,101.3452,101.4085,4075.0
2019-11-19 11:05:00,112.11,112.14,112.1,112.14,2129.0,101.3905,101.4176,101.3814,101.4176,2129.0
2019-11-19 11:10:00,112.12,112.16,112.1,112.16,2390.0,101.3995,101.4357,101.3814,101.4357,2390.0
2019-11-19 11:15:00,112.17,112.21,112.16,112.21,2854.0,101.4447,101.4809,101.4357,101.4809,2854.0
2019-11-19 11:20:00,112.21,112.24,112.2,112.22,1676.0,101.4809,101.508,101.4719,101.4899,1676.0
2019-11-19 11:25:00,112.23,112.3,112.23,112.28,17110.0,101.499,101.5623,101.499,101.5442,17110.0
2019-11-19 11:30:00,112.28,112.31,112.27,112.3,2070.0,101.5442,101.5713,101.5352,101.5623,2070.0
2019-11-19 11:35:00,112.33,112.48,112.3,112.43,33934.0,101.5894,101.7251,101.5623,101.6799,33934.0
2019-11-19 11:40:00,112.45,112.45,112.35,112.35,21905.0,101.6979,101.6979,101.6075,101.6075,21905.0
2019-11-19 11:45:00,112.35,112.36,112.3,112.32,4655.0,101.6075,101.6166,101.5623,101.5804,4655.0
2019-11-19 11:50:00,112.3,112.33,112.3,112.33,2835.0,101.5623,101.5894,101.5623,101.5894,2835.0
2019-11-19 11:55:00,112.36,112.4,112.35,112.4,7406.0,101.6166,101.6527,101.6075,101.6527,7406.0
2019-11-19 12:00:00,112.4,112.4,112.37,112.37,1804.0,101.6527,101.6527,101.6256,101.6256,1804.0
2019-11-19 12:05:00,112.34,112.34,112.27,112.28,6726.0,101.5985,101.5985,101.5352,101.5442,6726.0
2019-11-19 12:10:00,112.31,112.31,112.3,112.3,2372.0,101.5713,101.5713,101.5623,101.5623,2372.0
2019-11-19 12:15:00,112.4,112.4,112.37,112.39,1664.0,101.6527,101.6527,101.6256,101.6437,1664.0
2019-11-19 12:20:00,112.39,112.41,112.37,112.41,1143.0,101.6437,101.6618,101.6256,101.6618,1143.0
2019-11-19 12:25:00,112.38,112.39,112.38,112.39,1663.0,101.6346,101.6437,101.6346,101.6437,1663.0
2019-11-19 12:30:00,112.39,112.39,112.34,112.34,1168.0,101.6437,101.6437,101.5985,101.5985,1168.0
2019-11-19 12:35:00,112.31,112.33,112.3,112.33,670.0,101.5713,101.5894,101.5623,101.5894,670.0
2019-11-19 12:40:00,112.31,112.31,112.29,112.29,1401.0,101.5713,101.5713,101.5532,101.5532,1401.0
2019-11-19 12:45:00,112.29,112.34,112.28,112.33,2114.0,101.5532,101.5985,101.5442,101.5894,2114.0
2019-11-19 12:50:00,112.33,112.34,112.32,112.34,1736.0,101.5894,101.5985,101.5804,101.5985,1736.0
2019-11-19 12:55:00,112.33,112.38,112.32,112.36,2191.0,101.5894,101.6346,101.5804,101.6166,2191.0
2019-11-19 13:00:00,112.37,112.38,112.33,112.34,1250.0,101.6256,101.6346,101.5894,101.5985,1250.0
2019-11-19 13:05:00,112.38,112.38,112.38,112.38,200.0,101.6346,101.6346,101.6346,101.6346,200.0
2019-11-19 13:10:00,112.39,112.43,112.38,112.42,3873.0,101.6437,101.6799,101.6346,101.6708,3873.0
2019-11-19 13:15:00,112.43,112.46,112.42,112.46,1260.0,101.6799,101.707,101.6708,101.707,1260.0
2019-11-19 13:20:00,112.44,112.45,112.42,112.43,1878.0,101.6889,101.6979,101.6708,101.6799,1878.0
2019-11-19 13:25:00,112.42,112.43,112.41,112.42,6231.0,101.6708,101.6799,101.6618,101.6708,6231.0
2019-11-19 13:30:00,112.41,112.43,112.4,112.43,2126.0,101.6618,101.6799,101.6527,101.6799,2126.0
2019-11-19 13:35:00,112.44,112.44,112.42,112.42,1236.0,101.6889,101.6889,101.6708,101.6708,1236.0
2019-11-19 13:40:00,112.44,112.45,112.42,112.43,795.0,101.6889,101.6979,101.6708,101.6799,795.0
2019-11-19 13:45:00,112.42,112.44,112.42,112.44,671.0,101.6708,101.6889,101.6708,101.6889,671.0
2019-11-19 13:50:00,112.48,112.48,112.45,112.45,308.0,101.7251,101.7251,101.6979,101.6979,308.0
2019-11-19 13:55:00,112.42,112.43,112.41,112.41,2181.0,101.6708,101.6799,101.6618,101.6618,2181.0
2019-11-19 14:00:00,112.41,112.49,112.41,112.47,2151.0,101.6618,101.7341,101.6618,101.716,2151.0
2019-11-19 14:05:00,112.49,112.51,112.47,112.48,3825.0,101.7341,101.7522,101.716,101.7251,3825.0
2019-11-19 14:10:00,112.48,112.49,112.46,112.47,3401.0,101.7251,101.7341,101.707,101.716,3401.0
2019-11-19 14:15:00,112.47,112.48,112.45,112.47,3091.0,101.716,101.7251,101.6979,101.716,3091.0
2019-11-19 14:20:00,112.47,112.53,112.46,112.52,6251.0,101.716,101.7703,101.707,101.7613,6251.0
2019-11-19 14:25:00,112.53,112.55,112.52,112.53,10539.0,101.7703,101.7884,101.7613,101.7703,10539.0
2019-11-19 14:30:00,112.54,112.54,112.51,112.52,4079.0,101.7793,101.7793,101.7522,101.7613,4079.0
2019-11-19 14:35:00,112.5,112.54,112.5,112.5,14138.0,101.7432,101.7793,101.7432,101.7432,14138.0
2019-11-19 14:40:00,112.51,112.53,112.5,112.53,1955.0,101.7522,101.7703,101.7432,101.7703,1955.0
2019-11-19 14:45:00,112.54,112.55,112.52,112.54,5409.0,101.7793,101.7884,101.7613,101.7793,5409.0
2019-11-19 14:50:00,112.54,112.55,112.45,112.47,8737.0,101.7793,101.7884,101.6979,101.716,8737.0
2019-11-19 14:55:00,112.47,112.48,112.44,112.46,6464.0,101.716,101.7251,101.6889,101.707,6464.0
2019-11-19 15:00:00,112.45,112.47,112.44,112.44,18598.0,101.6979,101.716,101.6889,101.6889,18598.0
2019-11-19 15:05:00,112.45,112.51,112.45,112.49,1509.0,101.6979,101.7522,101.6979,101.7341,1509.0
2019-11-19 15:10:00,112.47,112.52,112.47,112.52,8299.0,101.716,101.7613,101.716,101.7613,8299.0
2019-11-19 15:15:00,112.53,112.53,112.49,112.49,3131.0,101.7703,101.7703,101.7341,101.7341,3131.0
2019-11-19 15:20:00,112.49,112.5,112.46,112.46,7634.0,101.7341,101.7432,101.707,101.707,7634.0
2019-11-19 15:25:00,112.43,112.46,112.41,112.41,18135.0,101.6799,101.707,101.6618,101.6618,18135.0
2019-11-19 15:30:00,112.43,112.46,112.43,112.45,3235.0,101.6799,101.707,101.6799,101.6979,3235.0
2019-11-19 15:35:00,112.45,112.53,112.45,112.49,8172.0,101.6979,101.7703,101.6979,101.7341,8172.0
2019-11-19 15:40:00,112.51,112.51,112.47,112.47,2597.0,101.7522,101.7522,101.716,101.716,2597.0
2019-11-19 15:45:00,112.46,112.49,112.42,112.46,7179.0,101.707,101.7341,101.6708,101.707,7179.0
2019-11-19 15:50:00,112.44,112.44,112.37,112.37,22319.0,101.6889,101.6889,101.6256,101.6256,22319.0
2019-11-19 15:55:00,112.37,112.38,112.33,112.33,8660.0,101.6256,101.6346,101.5894,101.5894,8660.0
2019-11-20 09:30:00,112.01,112.1,112.01,112.07,42160.0,101.3,101.3814,101.3,101.3543,42160.0
2019-11-20 09:35:00,112.16,112.19,112.13,112.19,1036.0,101.4357,101.4628,101.4085,101.4628,1036.0
2019-11-20 09:40:00,112.17,112.17,112.06,112.06,3120.0,101.4447,101.4447,101.3452,101.3452,3120.0
2019-11-20 09:45:00,112.09,112.14,112.09,112.13,3713.0,101.3724,101.4176,101.3724,101.4085,3713.0
2019-11-20 09:50:00,112.15,112.16,112.08,112.13,3638.0,101.4266,101.4357,101.3633,101.4085,3638.0
2019-11-20 09:55:00,112.09,112.1,112.08,112.1,1154.0,101.3724,101.3814,101.3633,101.3814,1154.0
2019-11-20 10:00:00,112.08,112.1,112.07,112.1,1771.0,101.3633,101.3814,101.3543,101.3814,1771.0
2019-11-20 10:05:00,112.11,112.13,112.1,112.13,1024.0,101.3905,101.4085,101.3814,101.4085,1024.0
2019-11-20 10:10:00,112.11,112.11,112.04,112.04,2366.0,101.3905,101.3905,101.3272,101.3272,2366.0
2019-11-20 10:15:00,112.01,112.02,111.97,111.99,1318.0,101.3,101.3091,101.2638,101.2819,1318.0
2019-11-20 10:20:00,111.99,112.0,111.93,111.93,5756.0,101.2819,101.291,101.2277,101.2277,5756.0
2019-11-20 10:25:00,111.93,112.05,111.93,112.02,2701.0,101.2277,101.3362,101.2277,101.3091,2701.0
2019-11-20 10:30:00,112.04,112.14,112.04,112.1,2874.0,101.3272,101.4176,101.3272,101.3814,2874.0
2019-11-20 10:35:00,112.17,112.21,112.14,112.15,1058.0,101.4447,101.4809,101.4176,101.4266,1058.0
2019-11-20 10:40:00,112.15,112.16,112.12,112.13,1996.0,101.4266,101.4357,101.3995,101.4085,1996.0
2019-11-20 10:45:00,112.14,112.15,112.13,112.15,1017.0,101.4176,101.4266,101.4085,101.4266,1017.0
2019-11-20 10:50:00,112.24,112.26,112.23,112.25,839.0,101.508,101.5261,101.499,101.5171,839.0
2019-11-20 10:55:00,112.23,112.24,112.18,112.19,3340.0,101.499,101.508,101.4538,101.4628,3340.0
2019-11-20 11:00:00,112.21,112.27,112.2,112.27,12654.0,101.4809,101.5352,101.4719,101.5352,12654.0
2019-11-20 11:05:00,112.25,112.26,112.2,112.22,2772.0,101.5171,101.5261,101.4719,101.4899,2772.0
2019-11-20 11:10:00,112.19,112.19,112.17,112.17,900.0,101.4628,101.4628,101.4447,101.4447,900.0
2019-11-20 11:15:00,112.22,112.27,112.2,112.24,5434.0,101.4899,101.5352,101.4719,101.508,5434.0
2019-11-20 11:20:00,112.23,112.31,112.23,112.31,4755.0,101.499,101.5713,101.499,101.5713,4755.0
2019-11-20 11:25:00,112.31,112.32,112.28,112.29,2257.0,101.5713,101.5804,101.5442,101.5532,2257.0
2019-11-20 11:30:00,112.27,112.27,112.2,112.2,2700.0,101.5352,101.5352,101.4719,101.4719,2700.0
2019-11-20 11:35:00,112.25,112.27,112.24,112.27,580.0,101.5171,101.5352,101.508,101.5352,580.0
2019-11-20 11:40:00,112.27,112.28,112.23,112.26,3324.0,101.5352,101.5442,101.499,101.5261,3324.0
2019-11-20 11:45:00,112.26,112.3,112.26,112.28,6749.0,101.5261,101.5623,101.5261,101.5442,6749.0
2019-11-20 11:50:00,112.26,112.28,112.26,112.27,1665.0,101.5261,101.5442,101.5261,101.5352,1665.0
2019-11-20 11:55:00,112.27,112.29,112.23,112.24,2816.0,101.5352,101.5532,101.499,101.508,2816.0
2019-11-20 12:00:00,112.23,112.24,112.15,112.18,2399.0,101.499,101.508,101.4266,101.4538,2399.0
2019-11-20 12:05:00,112.18,112.21,112.17,112.21,3684.0,101.4538,101.4809,101.4447,101.4809,3684.0
2019-11-20 12:10:00,112.24,112.25,112.2,112.21,2065.0,101.508,101.5171,101.4719,101.4809,2065.0
2019-11-20 12:15:00,112.24,112.24,112.21,112.22,2181.0,101.508,101.508,101.4809,101.4899,2181.0
2019-11-20 12:20:00,112.21,112.21,112.19,112.2,6923.0,101.4809,101.4809,101.4628,101.4719,6923.0
2019-11-20 12:25:00,112.22,112.23,112.2,112.2,300.0,101.4899,101.499,101.4719,101.4719,300.0
2019-11-20 12:30:00,112.22,112.23,112.18,112.18,2091.0,101.4899,101.499,101.4538,101.4538,2091.0
2019-11-20 12:35:00,112.22,112.24,112.21,112.23,780.0,101.4899,101.508,101.4809,101.499,780.0
2019-11-20 12:40:00,112.22,112.22,112.21,112.22,220.0,101.4899,101.4899,101.4809,101.4899,220.0
2019-11-20 12:45:00,112.22,112.22,112.17,112.18,2408.0,101.4899,101.4899,101.4447,101.4538,2408.0
2019-11-20 12:50:00,112.18,112.2,112.06,112.08,7334.0,101.4538,101.4719,101.3452,101.3633,7334.0
2019-11-20 12:55:00,112.06,112.06,111.62,111.79,30754.0,101.3452,101.3452,100.9473,101.1011,30754.0
2019-11-20 13:00:00,111.76,111.78,111.73,111.73,5714.0,101.0739,101.092,101.0468,101.0468,5714.0
2019-11-20 13:05:00,111.72,111.72,111.56,111.57,2655.0,101.0377,101.0377,100.893,100.9021,2655.0
2019-11-20 13:10:00,111.55,111.56,111.43,111.43,9707.0,100.884,100.893,100.7755,100.7755,9707.0
2019-11-20 13:15:00,111.43,111.44,111.39,111.39,3206.0,100.7755,100.7845,100.7393,100.7393,3206.0
2019-11-20 13:20:00,111.37,111.51,111.37,111.45,2318.0,100.7212,100.8478,100.7212,100.7936,2318.0
2019-11-20 13:25:00,111.47,111.6,111.47,111.48,3327.0,100.8117,100.9292,100.8117,100.8207,3327.0
2019-11-20 13:30:00,111.41,111.47,111.41,111.47,386.0,100.7574,100.8117,100.7574,100.8117,386.0
2019-11-20 13:35:00,111.5,111.54,111.45,111.45,4898.0,100.8388,100.875,100.7936,100.7936,4898.0
2019-11-20 13:40:00,111.44,111.55,111.44,111.51,3394.0,100.7845,100.884,100.7845,100.8478,3394.0
2019-11-20 13:45:00,111.51,111.59,111.51,111.59,4802.0,100.8478,100.9202,100.8478,100.9202,4802.0
2019-11-20 13:50:00,111.6,111.79,111.6,111.76,5597.0,100.9292,101.1011,100.9292,101.0739,5597.0
2019-11-20 13:55:00,111.73,111.74,111.66,111.71,8248.0,101.0468,101.0558,100.9835,101.0287,8248.0
2019-11-20 14:00:00,111.74,111.78,111.71,111.75,2479.0,101.0558,101.092,101.0287,101.0649,2479.0
2019-11-20 14:05:00,111.74,111.75,111.66,111.71,2481.0,101.0558,101.0649,100.9835,101.0287,2481.0
2019-11-20 14:10:00,111.78,111.81,111.76,111.77,1726.0,101.092,101.1191,101.0739,101.083,1726.0
2019-11-20 14:15:00,111.76,111.81,111.73,111.8,4756.0,101.0739,101.1191,101.0468,101.1101,4756.0
2019-11-20 14:20:00,111.86,111.87,111.79,111.81,2300.0,101.1644,101.1734,101.1011,101.1191,2300.0
2019-11-20 14:25:00,111.83,111.9,111.83,111.88,1191.0,101.1372,101.2005,101.1372,101.1825,1191.0
2019-11-20 14:30:00,111.9,111.97,111.9,111.94,2440.0,101.2005,101.2638,101.2005,101.2367,2440.0
2019-11-20 14:35:00,111.93,111.95,111.92,111.95,2958.0,101.2277,101.2458,101.2186,101.2458,2958.0
2019-11-20 14:40:00,111.96,111.98,111.92,111.92,22687.0,101.2548,101.2729,101.2186,101.2186,22687.0
2019-11-20 14:45:00,111.91,111.91,111.85,111.89,2313.0,101.2096,101.2096,101.1553,101.1915,2313.0
2019-11-20 14:50:00,111.92,111.94,111.88,111.88,3968.0,101.2186,101.2367,101.1825,101.1825,3968.0
2019-11-20 14:55:00,111.91,111.91,111.86,111.88,1008.0,101.2096,101.2096,101.1644,101.1825,1008.0
2019-11-20 15:00:00,111.9,111.91,111.84,111.85,4904.0,101.2005,101.2096,101.1463,101.1553,4904.0
2019-11-20 15:05:00,111.87,111.91,111.86,111.9,18653.0,101.1734,101.2096,101.1644,101.2005,18653.0
2019-11-20 15:10:00,111.9,111.99,111.9,111.99,3169.0,101.2005,101.2819,101.2005,101.2819,3169.0
2019-11-20 15:15:00,111.96,111.97,111.9,111.9,2960.0,101.2548,101.2638,101.2005,101.2005,2960.0
2019-11-20 15:20:00,111.88,111.93,111.86,111.92,8857.0,101.1825,101.2277,101.1644,101.2186,8857.0
2019-11-20 15:25:00,111.91,111.93,111.84,111.84,1958.0,101.2096,101.2277,101.1463,101.1463,1958.0
2019-11-20 15:30:00,111.84,111.84,111.81,111.81,2255.0,101.1463,101.1463,101.1191,101.1191,2255.0
2019-11-20 15:35:00,111.81,111.83,111.81,111.81,19566.0,101.1191,101.1372,101.1191,101.1191,19566.0
2019-11-20 15:40:00,111.82,111.93,111.82,111.92,6954.0,101.1282,101.2277,101.1282,101.2186,6954.0
2019-11-20 15:45:00,111.94,111.96,111.91,111.95,1891.0,101.2367,101.2548,101.2096,101.2458,1891.0
2019-11-20 15:50:00,111.92,111.92,111.86,111.89,38053.0,101.2186,101.2186,101.1644,101.1915,38053.0
2019-11-20 15:55:00,111.97,112.0,111.87,111.89,28172.0,101.2638,101.291,101.1734,101.1915,28172.0
2019-11-21 09:30:00,112.03,112.03,111.72,111.72,6312.0,101.3181,101.3181,101.0377,101.0377,6312.0
2019-11-21 09:35:00,111.76,111.84,111.76,111.81,3505.0,101.0739,101.1463,101.0739,101.1191,3505.0
2019-11-21 09:40:00,111.81,111.81,111.75,111.75,504.0,101.1191,101.1191,101.0649,101.0649,504.0
2019-11-21 09:45:00,111.89,111.89,111.8,111.81,787.0,101.1915,101.1915,101.1101,101.1191,787.0
2019-11-21 09:50:00,111.82,111.92,111.82,111.88,5732.0,101.1282,101.2186,101.1282,101.1825,5732.0
2019-11-21 09:55:00,111.86,111.86,111.81,111.81,4139.0,101.1644,101.1644,101.1191,101.1191,4139.0
2019-11-21 10:00:00,111.7,111.75,111.69,111.69,17650.0,101.0197,101.0649,101.0106,101.0106,17650.0
2019-11-21 10:05:00,111.66,111.79,111.66,111.78,7843.0,100.9835,101.1011,100.9835,101.092,7843.0
2019-11-21 10:10:00,111.76,111.76,111.72,111.72,3351.0,101.0739,101.0739,101.0377,101.0377,3351.0
2019-11-21 10:15:00,111.67,111.68,111.49,111.49,1505.0,100.9925,101.0016,100.8297,100.8297,1505.0
2019-11-21 10:20:00,111.45,111.47,111.43,111.45,865.0,100.7936,100.8117,100.7755,100.7936,865.0
2019-11-21 10:25:00,111.42,111.51,111.42,111.51,990.0,100.7664,100.8478,100.7664,100.8478,990.0
2019-11-21 10:30:00,111.46,111.47,111.41,111.46,1340.0,100.8026,100.8117,100.7574,100.8026,1340.0
2019-11-21 10:35:00,111.44,111.53,111.44,111.53,377.0,100.7845,100.8659,100.7845,100.8659,377.0
2019-11-21 10:40:00,111.56,111.62,111.56,111.61,1942.0,100.893,100.9473,100.893,100.9383,1942.0
2019-11-21 10:45:00,111.59,111.63,111.59,111.62,1479.0,100.9202,100.9564,100.9202,100.9473,1479.0
2019-11-21 10:50:00,111.58,111.61,111.54,111.54,580.0,100.9111,100.9383,100.875,100.875,580.0
2019-11-21 10:55:00,111.53,111.59,111.53,111.57,2766.0,100.8659,100.9202,100.8659,100.9021,2766.0
2019-11-21 11:00:00,111.59,111.67,111.56,111.67,3815.0,100.9202,100.9925,100.893,100.9925,3815.0
2019-11-21 11:05:00,111.61,111.62,111.59,111.62,1427.0,100.9383,100.9473,100.9202,100.9473,1427.0
2019-11-21 11:10:00,111.6,111.61,111.55,111.56,1373.0,100.9292,100.9383,100.884,100.893,1373.0
2019-11-21 11:15:00,111.54,111.57,111.52,111.54,1713.0,100.875,100.9021,100.8569,100.875,1713.0
2019-11-21 11:20:00,111.52,111.55,111.5,111.55,1139.0,100.8569,100.884,100.8388,100.884,1139.0
2019-11-21 11:25:00,111.57,111.57,111.52,111.57,1130.0,100.9021,100.9021,100.8569,100.9021,1130.0
2019-11-21 11:30:00,111.51,111.58,111.5,111.51,2094.0,100.8478,100.9111,100.8388,100.8478,2094.0
2019-11-21 11:35:00,111.48,111.51,111.45,111.49,1910.0,100.8207,100.8478,100.7936,100.8297,1910.0
2019-11-21 11:40:00,111.5,111.53,111.49,111.53,1550.0,100.8388,100.8659,100.8297,100.8659,1550.0
2019-11-21 11:45:00,111.58,111.58,111.57,111.58,395.0,100.9111,100.9111,100.9021,100.9111,395.0
2019-11-21 11:50:00,111.58,111.59,111.49,111.5,10001.0,100.9111,100.9202,100.8297,100.8388,10001.0
2019-11-21 11:55:00,111.53,111.54,111.49,111.49,4430.0,100.8659,100.875,100.8297,100.8297,4430.0
2019-11-21 12:00:00,111.51,111.56,111.49,111.56,1588.0,100.8478,100.893,100.8297,100.893,1588.0
2019-11-21 12:05:00,111.62,111.65,111.61,111.65,450.0,100.9473,100.9744,100.9383,100.9744,450.0
2019-11-21 12:10:00,111.66,111.72,111.66,111.71,1697.0,100.9835,101.0377,100.9835,101.0287,1697.0
2019-11-21 12:15:00,111.69,111.7,111.68,111.69,1194.0,101.0106,101.0197,101.0016,101.0106,1194.0
2019-11-21 12:20:00,111.71,111.71,111.67,111.68,643.0,101.0287,101.0287,100.9925,101.0016,643.0
2019-11-21 12:25:00,111.68,111.7,111.68,111.68,2000.0,101.0016,101.0197,101.0016,101.0016,2000.0
2019-11-21 12:30:00,111.64,111.73,111.64,111.72,2605.0,100.9654,101.0468,100.9654,101.0377,2605.0
2019-11-21 12:35:00,111.73,111.75,111.73,111.75,23177.0,101.0468,101.0649,101.0468,101.0649,23177.0
2019-11-21 12:40:00,111.76,111.79,111.75,111.78,5806.0,101.0739,101.1011,101.0649,101.092,5806.0
2019-11-21 12:45:00,111.77,111.77,111.76,111.76,323.0,101.083,101.083,101.0739,101.0739,323.0
2019-11-21 12:50:00,111.72,111.74,111.7,111.7,1073.0,101.0377,101.0558,101.0197,101.0197,1073.0
2019-11-21 12:55:00,111.73,111.74,111.72,111.74,515.0,101.0468,101.0558,101.0377,101.0558,515.0
2019-11-21 13:00:00,111.75,111.77,111.75,111.77,568.0,101.0649,101.083,101.0649,101.083,568.0
2019-11-21 13:05:00,111.79,111.79,111.79,111.79,423.0,101.1011,101.1011,101.1011,101.1011,423.0
2019-11-21 13:10:00,111.77,111.79,111.77,111.77,3959.0,101.083,101.1011,101.083,101.083,3959.0
2019-11-21 13:15:00,111.77,111.77,111.77,111.77,700.0,101.083,101.083,101.083,101.083,700.0
2019-11-21 13:20:00,111.77,111.77,111.75,111.75,1700.0,101.083,101.083,101.0649,101.0649,1700.0
2019-11-21 13:25:00,111.74,111.75,111.74,111.75,401.0,101.0558,101.0649,101.0558,101.0649,401.0
2019-11-21 13:30:00,111.76,111.77,111.75,111.76,503.0,101.0739,101.083,101.0649,101.0739,503.0
2019-11-21 13:35:00,111.73,111.74,111.71,111.73,650.0,101.0468,101.0558,101.0287,101.0468,650.0
2019-11-21 13:40:00,111.73,111.74,111.69,111.7,2278.0,101.0468,101.0558,101.0106,101.0197,2278.0
2019-11-21 13:45:00,111.72,111.75,111.72,111.75,1970.0,101.0377,101.0649,101.0377,101.0649,1970.0
2019-11-21 13:50:00,111.75,111.76,111.73,111.74,1524.0,101.0649,101.0739,101.0468,101.0558,1524.0
2019-11-21 13:55:00,111.71,111.71,111.69,111.7,715.0,101.0287,101.0287,101.0106,101.0197,715.0
2019-11-21 14:00:00,111.69,111.69,111.62,111.62,1466.0,101.0106,101.0106,100.9473,100.9473,1466.0
2019-11-21 14:05:00,111.62,111.73,111.62,111.73,5230.0,100.9473,101.0468,100.9473,101.0468,5230.0
2019-11-21 14:10:00,111.73,111.75,111.7,111.72,4661.0,101.0468,101.0649,101.0197,101.0377,4661.0
2019-11-21 14:15:00,111.74,111.75,111.74,111.75,1609.0,101.0558,101.0649,101.0558,101.0649,1609.0
2019-11-21 14:20:00,111.75,111.77,111.75,111.77,3768.0,101.0649,101.083,101.0649,101.083,3768.0
2019-11-21 14:25:00,111.77,111.78,111.75,111.76,2943.0,101.083,101.092,101.0649,101.0739,2943.0
2019-11-21 14:30:00,111.75,111.79,111.75,111.79,10302.0,101.0649,101.1011,101.0649,101.1011,10302.0
2019-11-21 14:35:00,111.78,111.78,111.76,111.78,1850.0,101.092,101.092,101.0739,101.092,1850.0
2019-11-21 14:40:00,111.76,111.78,111.76,111.78,725.0,101.0739,101.092,101.0739,101.092,725.0
2019-11-21 14:45:00,111.77,111.79,111.76,111.78,7108.0,101.083,101.1011,101.0739,101.092,7108.0
2019-11-21 14:50:00,111.78,111.79,111.77,111.77,1300.0,101.092,101.1011,101.083,101.083,1300.0
2019-11-21 14:55:00,111.78,111.78,111.76,111.76,243.0,101.092,101.092,101.0739,101.0739,243.0
2019-11-21 15:00:00,111.76,111.76,111.74,111.75,640.0,101.0739,101.0739,101.0558,101.0649,640.0
2019-11-21 15:05:00,111.72,111.73,111.68,111.69,1722.0,101.0377,101.0468,101.0016,101.0106,1722.0
2019-11-21 15:10:00,111.7,111.71,111.69,111.7,5372.0,101.0197,101.0287,101.0106,101.0197,5372.0
2019-11-21 15:15:00,111.72,111.72,111.71,111.71,742.0,101.0377,101.0377,101.0287,101.0287,742.0
2019-11-21 15:20:00,111.7,111.74,111.69,111.71,6406.0,101.0197,101.0558,101.0106,101.0287,6406.0
2019-11-21 15:25:00,111.71,111.73,111.7,111.7,1599.0,101.0287,101.0468,101.0197,101.0197,1599.0
2019-11-21 15:30:00,111.69,111.72,111.68,111.68,2174.0,101.0106,101.0377,101.0016,101.0016,2174.0
2019-11-21 15:35:00,111.7,111.7,111.64,111.66,2560.0,101.0197,101.0197,100.9654,100.9835,2560.0
2019-11-21 15:40:00,111.65,111.67,111.61,111.67,2386.0,100.9744,100.9925,100.9383,100.9925,2386.0
2019-11-21 15:45:00,111.64,111.65,111.62,111.62,3835.0,100.9654,100.9744,100.9473,100.9473,3835.0
2019-11-21 15:50:00,111.61,111.61,111.52,111.52,6190.0,100.9383,100.9383,100.8569,100.8569,6190.0
2019-11-21 15:55:00,111.56,111.66,111.56,111.65,10969.0,100.893,100.9835,100.893,100.9744,10969.0
2019-11-22 09:30:00,111.9,112.02,111.84,111.85,6015.0,101.2005,101.3091,101.1463,101.1553,6015.0
2019-11-22 09:35:00,112.0,112.0,111.98,111.98,400.0,101.291,101.291,101.2729,101.2729,400.0
2019-11-22 09:40:00,111.94,111.94,111.84,111.85,2010.0,101.2367,101.2367,101.1463,101.1553,2010.0
2019-11-22 09:45:00,111.86,112.0,111.85,112.0,3768.0,101.1644,101.291,101.1553,101.291,3768.0
2019-11-22 09:50:00,112.0,112.05,112.0,112.02,1279.0,101.291,101.3362,101.291,101.3091,1279.0
2019-11-22 09:55:00,112.0,112.06,112.0,112.02,1006.0,101.291,101.3452,101.291,101.3091,1006.0
2019-11-22 10:00:00,112.0,112.0,112.0,112.0,111.0,101.291,101.291,101.291,101.291,111.0
2019-11-22 10:05:00,111.96,111.96,111.92,111.94,580.0,101.2548,101.2548,101.2186,101.2367,580.0
2019-11-22 10:10:00,111.91,111.92,111.86,111.86,852.0,101.2096,101.2186,101.1644,101.1644,852.0
2019-11-22 10:15:00,111.85,111.87,111.82,111.85,8139.0,101.1553,101.1734,101.1282,101.1553,8139.0
2019-11-22 10:20:00,111.82,111.85,111.81,111.85,2889.0,101.1282,101.1553,101.1191,101.1553,2889.0
2019-11-22 10:25:00,111.85,111.88,111.73,111.74,9122.0,101.1553,101.1825,101.0468,101.0558,9122.0
2019-11-22 10:30:00,111.74,111.78,111.69,111.76,4091.0,101.0558,101.092,101.0106,101.0739,4091.0
2019-11-22 10:35:00,111.73,111.74,111.7,111.72,1580.0,101.0468,101.0558,101.0197,101.0377,1580.0
2019-11-22 10:40:00,111.74,111.79,111.74,111.79,1390.0,101.0558,101.1011,101.0558,101.1011,1390.0
2019-11-22 10:45:00,111.77,111.81,111.76,111.8,3378.0,101.083,101.1191,101.0739,101.1101,3378.0
2019-11-22 10:50:00,111.78,111.79,111.75,111.79,1160.0,101.092,101.1011,101.0649,101.1011,1160.0
2019-11-22 10:55:00,111.72,111.79,111.72,111.77,1333.0,101.0377,101.1011,101.0377,101.083,1333.0
2019-11-22 11:00:00,111.77,111.79,111.63,111.63,2693.0,101.083,101.1011,100.9564,100.9564,2693.0
2019-11-22 11:05:00,111.59,111.69,111.59,111.67,7702.0,100.9202,101.0106,100.9202,100.9925,7702.0
2019-11-22 11:10:00,111.7,111.72,111.67,111.68,1437.0,101.0197,101.0377,100.9925,101.0016,1437.0
2019-11-22 11:15:00,111.67,111.68,111.59,111.61,12417.0,100.9925,101.0016,100.9202,100.9383,12417.0
2019-11-22 11:20:00,111.62,111.68,111.62,111.68,2837.0,100.9473,101.0016,100.9473,101.0016,2837.0
2019-11-22 11:25:00,111.69,111.73,111.68,111.71,2305.0,101.0106,101.0468,101.0016,101.0287,2305.0
2019-11-22 11:30:00,111.73,111.74,111.71,111.72,1166.0,101.0468,101.0558,101.0287,101.0377,1166.0
2019-11-22 11:35:00,111.71,111.77,111.69,111.77,2510.0,101.0287,101.083,101.0106,101.083,2510.0
2019-11-22 11:40:00,111.77,111.79,111.77,111.79,1536.0,101.083,101.1011,101.083,101.1011,1536.0
2019-11-22 11:45:00,111.79,111.85,111.79,111.84,896.0,101.1011,101.1553,101.1011,101.1463,896.0
2019-11-22 11:50:00,111.87,111.89,111.87,111.87,1334.0,101.1734,101.1915,101.1734,101.1734,1334.0
2019-11-22 11:55:00,111.87,111.88,111.84,111.84,2500.0,101.1734,101.1825,101.1463,101.1463,2500.0
2019-11-22 12:00:00,111.84,111.89,111.84,111.89,1658.0,101.1463,101.1915,101.1463,101.1915,1658.0
2019-11-22 12:05:00,111.91,111.94,111.9,111.94,3732.0,101.2096,101.2367,101.2005,101.2367,3732.0
2019-11-22 12:10:00,111.94,111.94,111.93,111.93,435.0,101.2367,101.2367,101.2277,101.2277,435.0
2019-11-22 12:15:00,111.91,111.91,111.87,111.88,1232.0,101.2096,101.2096,101.1734,101.1825,1232.0
2019-11-22 12:20:00,111.91,111.93,111.91,111.93,1525.0,101.2096,101.2277,101.2096,101.2277,1525.0
2019-11-22 12:25:00,111.94,111.95,111.93,111.94,1908.0,101.2367,101.2458,101.2277,101.2367,1908.0
2019-11-22 12:30:00,111.94,111.94,111.91,111.91,1415.0,101.2367,101.2367,101.2096,101.2096,1415.0
2019-11-22 12:35:00,111.89,111.9,111.89,111.89,1300.0,101.1915,101.2005,101.1915,101.1915,1300.0
2019-11-22 12:40:00,111.9,111.94,111.9,111.94,2256.0,101.2005,101.2367,101.2005,101.2367,2256.0
2019-11-22 12:45:00,111.92,111.93,111.91,111.92,2467.0,101.2186,101.2277,101.2096,101.2186,2467.0
2019-11-22 12:50:00,111.93,111.94,111.92,111.94,1227.0,101.2277,101.2367,101.2186,101.2367,1227.0
2019-11-22 12:55:00,111.99,111.99,111.97,111.97,2643.0,101.2819,101.2819,101.2638,101.2638,2643.0
2019-11-22 13:00:00,111.97,111.99,111.96,111.98,1520.0,101.2638,101.2819,101.2548,101.2729,1520.0
2019-11-22 13:05:00,111.99,112.02,111.99,112.02,3295.0,101.2819,101.3091,101.2819,101.3091,3295.0
2019-11-22 13:10:00,111.99,112.0,111.98,111.99,324.0,101.2819,101.291,101.2729,101.2819,324.0
2019-11-22 13:15:00,111.99,112.0,111.99,112.0,1048.0,101.2819,101.291,101.2819,101.291,1048.0
2019-11-22 13:20:00,112.0,112.01,112.0,112.01,780.0,101.291,101.3,101.291,101.3,780.0
2019-11-22 13:25:00,112.02,112.02,111.99,112.0,5487.0,101.3091,101.3091,101.2819,101.291,5487.0
2019-11-22 13:30:00,112.0,112.03,112.0,112.02,3118.0,101.291,101.3181,101.291,101.3091,3118.0
2019-11-22 13:35:00,112.02,112.03,112.0,112.01,1863.0,101.3091,101.3181,101.291,101.3,1863.0
2019-11-22 13:40:00,112.0,112.0,111.96,111.99,1638.0,101.291,101.291,101.2548,101.2819,1638.0
2019-11-22 13:45:00,112.0,112.02,111.99,112.01,2257.0,101.291,101.3091,101.2819,101.3,2257.0
2019-11-22 13:50:00,112.0,112.0,111.95,111.97,5105.0,101.291,101.291,101.2458,101.2638,5105.0
2019-11-22 13:55:00,111.97,112.01,111.97,112.01,400.0,101.2638,101.3,101.2638,101.3,400.0
2019-11-22 14:00:00,111.98,111.98,111.97,111.98,105.0,101.2729,101.2729,101.2638,101.2729,105.0
2019-11-22 14:05:00,111.98,112.0,111.98,112.0,1251.0,101.2729,101.291,101.2729,101.291,1251.0
2019-11-22 14:10:00,112.0,112.0,111.98,111.99,2895.0,101.291,101.291,101.2729,101.2819,2895.0
2019-11-22 14:15:00,112.0,112.0,111.99,111.99,446.0,101.291,101.291,101.2819,101.2819,446.0
2019-11-22 14:20:00,112.0,112.03,111.99,112.0,2550.0,101.291,101.3181,101.2819,101.291,2550.0
2019-11-22 14:25:00,112.0,112.02,111.99,112.01,81400.0,101.291,101.3091,101.2819,101.3,81400.0
2019-11-22 14:30:00,112.02,112.04,112.01,112.03,2569.0,101.3091,101.3272,101.3,101.3181,2569.0
2019-11-22 14:35:00,112.03,112.05,112.03,112.03,39013.0,101.3181,101.3362,101.3181,101.3181,39013.0
2019-11-22 14:40:00,112.03,112.05,112.02,112.04,1690.0,101.3181,101.3362,101.3091,101.3272,1690.0
2019-11-22 14:45:00,112.05,112.05,112.04,112.05,1393.0,101.3362,101.3362,101.3272,101.3362,1393.0
2019-11-22 14:50:00,112.05,112.06,112.03,112.05,1609.0,101.3362,101.3452,101.3181,101.3362,1609.0
2019-11-22 14:55:00,112.04,112.05,112.0,112.0,3353.0,101.3272,101.3362,101.291,101.291,3353.0
2019-11-22 15:00:00,112.04,112.04,112.0,112.01,4769.0,101.3272,101.3272,101.291,101.3,4769.0
2019-11-22 15:05:00,112.0,112.02,112.0,112.02,908.0,101.291,101.3091,101.291,101.3091,908.0
2019-11-22 15:10:00,112.03,112.05,112.02,112.04,1168.0,101.3181,101.3362,101.3091,101.3272,1168.0
2019-11-22 15:15:00,112.04,112.07,112.04,112.07,4180.0,101.3272,101.3543,101.3272,101.3543,4180.0
2019-11-22 15:20:00,112.05,112.06,112.03,112.04,5532.0,101.3362,101.3452,101.3181,101.3272,5532.0
2019-11-22 15:25:00,112.05,112.05,112.04,112.05,1986.0,101.3362,101.3362,101.3272,101.3362,1986.0
2019-11-22 15:30:00,112.04,112.05,112.03,112.04,4207.0,101.3272,101.3362,101.3181,101.3272,4207.0
2019-11-22 15:35:00,112.03,112.04,112.01,112.01,6678.0,101.3181,101.3272,101.3,101.3,6678.0
2019-11-22 15:40:00,112.0,112.01,111.99,112.01,5436.0,101.291,101.3,101.2819,101.3,5436.0
2019-11-22 15:45:00,112.0,112.03,111.97,111.99,8754.0,101.291,101.3181,101.2638,101.2819,8754.0
2019-11-22 15:50:00,111.96,111.99,111.93,111.98,10163.0,101.2548,101.2819,101.2277,101.2729,10163.0
2019-11-22 15:55:00,111.99,112.04,111.98,112.01,10494.0,101.2819,101.3272,101.2729,101.3,10494.0
2019-11-25 09:30:00,112.4,112.56,112.37,112.37,9661.0,101.6527,101.7974,101.6256,101.6256,9661.0
2019-11-25 09:35:00,112.38,112.42,112.32,112.41,1585.0,101.6346,101.6708,101.5804,101.6618,1585.0
2019-11-25 09:40:00,112.43,112.52,112.43,112.52,7932.0,101.6799,101.7613,101.6799,101.7613,7932.0
2019-11-25 09:45:00,112.53,112.55,112.48,112.52,2083.0,101.7703,101.7884,101.7251,101.7613,2083.0
2019-11-25 09:50:00,112.56,112.59,112.55,112.58,1290.0,101.7974,101.8246,101.7884,101.8155,1290.0
2019-11-25 09:55:00,112.6,112.61,112.56,112.6,1598.0,101.8336,101.8427,101.7974,101.8336,1598.0
2019-11-25 10:00:00,112.59,112.66,112.59,112.65,1104.0,101.8246,101.8879,101.8246,101.8788,1104.0
2019-11-25 10:05:00,112.69,112.73,112.69,112.73,1704.0,101.915,101.9512,101.915,101.9512,1704.0
2019-11-25 10:10:00,112.75,112.79,112.75,112.78,35645.0,101.9693,102.0054,101.9693,101.9964,35645.0
2019-11-25 10:15:00,112.78,112.81,112.77,112.78,1982.0,101.9964,102.0235,101.9874,101.9964,1982.0
2019-11-25 10:20:00,112.76,112.83,112.76,112.83,2546.0,101.9783,102.0416,101.9783,102.0416,2546.0
2019-11-25 10:25:00,112.82,112.84,112.8,112.84,1022.0,102.0326,102.0507,102.0145,102.0507,1022.0
2019-11-25 10:30:00,112.84,112.9,112.84,112.87,1788.0,102.0507,102.1049,102.0507,102.0778,1788.0
2019-11-25 10:35:00,112.85,112.85,112.83,112.85,1615.0,102.0597,102.0597,102.0416,102.0597,1615.0
2019-11-25 10:40:00,112.86,112.87,112.82,112.85,2955.0,102.0687,102.0778,102.0326,102.0597,2955.0
2019-11-25 10:45:00,112.85,112.87,112.84,112.85,9665.0,102.0597,102.0778,102.0507,102.0597,9665.0
2019-11-25 10:50:00,112.82,112.86,112.82,112.86,1800.0,102.0326,102.0687,102.0326,102.0687,1800.0
2019-11-25 10:55:00,112.83,112.83,112.78,112.79,2897.0,102.0416,102.0416,101.9964,102.0054,2897.0
2019-11-25 11:00:00,112.8,112.83,112.8,112.8,1663.0,102.0145,102.0416,102.0145,102.0145,1663.0
2019-11-25 11:05:00,112.76,112.77,112.71,112.72,2432.0,101.9783,101.9874,101.9331,101.9421,2432.0
2019-11-25 11:10:00,112.73,112.78,112.71,112.78,6786.0,101.9512,101.9964,101.9331,101.9964,6786.0
2019-11-25 11:15:00,112.76,112.78,112.76,112.76,1100.0,101.9783,101.9964,101.9783,101.9783,1100.0
2019-11-25 11:20:00,112.78,112.81,112.78,112.8,8412.0,101.9964,102.0235,101.9964,102.0145,8412.0
2019-11-25 11:25:00,112.8,112.82,112.8,112.81,2813.0,102.0145,102.0326,102.0145,102.0235,2813.0
2019-11-25 11:30:00,112.81,112.81,112.81,112.81,0.0,102.0235,102.0235,102.0235,102.0235,0.0
2019-11-25 11:35:00,112.78,112.81,112.78,112.8,614.0,101.9964,102.0235,101.9964,102.0145,614.0
2019-11-25 11:40:00,112.8,112.84,112.8,112.84,3443.0,102.0145,102.0507,102.0145,102.0507,3443.0
2019-11-25 11:45:00,112.83,112.84,112.82,112.84,1377.0,102.0416,102.0507,102.0326,102.0507,1377.0
2019-11-25 11:50:00,112.84,112.84,112.82,112.83,436.0,102.0507,102.0507,102.0326,102.0416,436.0
2019-11-25 11:55:00,112.82,112.83,112.81,112.83,4678.0,102.0326,102.0416,102.0235,102.0416,4678.0
2019-11-25 12:00:00,112.84,112.87,112.83,112.86,955.0,102.0507,102.0778,102.0416,102.0687,955.0
2019-11-25 12:05:00,112.87,112.87,112.83,112.83,4292.0,102.0778,102.0778,102.0416,102.0416,4292.0
2019-11-25 12:10:00,112.83,112.84,112.82,112.82,818.0,102.0416,102.0507,102.0326,102.0326,818.0
2019-11-25 12:15:00,112.81,112.82,112.8,112.81,1135.0,102.0235,102.0326,102.0145,102.0235,1135.0
2019-11-25 12:20:00,112.85,112.85,112.84,112.85,567.0,102.0597,102.0597,102.0507,102.0597,567.0
2019-11-25 12:25:00,112.83,112.85,112.82,112.82,1481.0,102.0416,102.0597,102.0326,102.0326,1481.0
2019-11-25 12:30:00,112.82,112.84,112.82,112.84,7353.0,102.0326,102.0507,102.0326,102.0507,7353.0
2019-11-25 12:35:00,112.84,112.84,112.81,112.81,2041.0,102.0507,102.0507,102.0235,102.0235,2041.0
2019-11-25 12:40:00,112.83,112.84,112.82,112.83,1573.0,102.0416,102.0507,102.0326,102.0416,1573.0
2019-11-25 12:45:00,112.83,112.85,112.82,112.82,487.0,102.0416,102.0597,102.0326,102.0326,487.0
2019-11-25 12:50:00,112.86,112.86,112.85,112.86,778.0,102.0687,102.0687,102.0597,102.0687,778.0
2019-11-25 12:55:00,112.85,112.89,112.85,112.87,1247.0,102.0597,102.0959,102.0597,102.0778,1247.0
2019-11-25 13:00:00,112.91,112.95,112.9,112.92,1592.0,102.114,102.1501,102.1049,102.123,1592.0
2019-11-25 13:05:00,112.95,112.95,112.91,112.94,4374.0,102.1501,102.1501,102.114,102.1411,4374.0
2019-11-25 13:10:00,112.91,112.91,112.89,112.9,1160.0,102.114,102.114,102.0959,102.1049,1160.0
2019-11-25 13:15:00,112.91,112.92,112.91,112.92,1092.0,102.114,102.123,102.114,102.123,1092.0
2019-11-25 13:20:00,112.92,112.93,112.91,112.92,405.0,102.123,102.1321,102.114,102.123,405.0
2019-11-25 13:25:00,112.91,112.93,112.91,112.92,2864.0,102.114,102.1321,102.114,102.123,2864.0
2019-11-25 13:30:00,112.93,112.94,112.91,112.92,1340.0,102.1321,102.1411,102.114,102.123,1340.0
2019-11-25 13:35:00,112.91,112.93,112.91,112.93,1021.0,102.114,102.1321,102.114,102.1321,1021.0
2019-11-25 13:40:00,112.92,112.92,112.91,112.91,1752.0,102.123,102.123,102.114,102.114,1752.0
2019-11-25 13:45:00,112.9,112.91,112.89,112.91,1443.0,102.1049,102.114,102.0959,102.114,1443.0
2019-11-25 13:50:00,112.9,112.91,112.88,112.88,1337.0,102.1049,102.114,102.0868,102.0868,1337.0
2019-11-25 13:55:00,112.88,112.89,112.87,112.89,1171.0,102.0868,102.0959,102.0778,102.0959,1171.0
2019-11-25 14:00:00,112.91,112.91,112.88,112.89,1325.0,102.114,102.114,102.0868,102.0959,1325.0
2019-11-25 14:05:00,112.89,112.89,112.87,112.88,3749.0,102.0959,102.0959,102.0778,102.0868,3749.0
2019-11-25 14:10:00,112.87,112.93,112.87,112.92,3221.0,102.0778,102.1321,102.0778,102.123,3221.0
2019-11-25 14:15:00,112.91,112.95,112.91,112.94,1595.0,102.114,102.1501,102.114,102.1411,1595.0
2019-11-25 14:20:00,112.94,112.94,112.91,112.94,2615.0,102.1411,102.1411,102.114,102.1411,2615.0
2019-11-25 14:25:00,112.92,112.93,112.9,112.9,2019.0,102.123,102.1321,102.1049,102.1049,2019.0
2019-11-25 14:30:00,112.91,112.91,112.87,112.87,6400.0,102.114,102.114,102.0778,102.0778,6400.0
2019-11-25 14:35:00,112.87,112.91,112.86,112.91,5756.0,102.0778,102.114,102.0687,102.114,5756.0
2019-11-25 14:40:00,112.91,112.92,112.89,112.91,18109.0,102.114,102.123,102.0959,102.114,18109.0
2019-11-25 14:45:00,112.91,112.91,112.88,112.9,2820.0,102.114,102.114,102.0868,102.1049,2820.0
2019-11-25 14:50:00,112.9,112.93,112.9,112.93,1296.0,102.1049,102.1321,102.1049,102.1321,1296.0
2019-11-25 14:55:00,112.94,112.94,112.91,112.92,7305.0,102.1411,102.1411,102.114,102.123,7305.0
2019-11-25 15:00:00,112.91,112.93,112.91,112.93,1894.0,102.114,102.1321,102.114,102.1321,1894.0
2019-11-25 15:05:00,112.92,112.94,112.91,112.92,4112.0,102.123,102.1411,102.114,102.123,4112.0
2019-11-25 15:10:00,112.91,112.95,112.91,112.93,5480.0,102.114,102.1501,102.114,102.1321,5480.0
2019-11-25 15:15:00,112.93,112.94,112.92,112.94,4145.0,102.1321,102.1411,102.123,102.1411,4145.0
2019-11-25 15:20:00,112.93,112.98,112.93,112.97,6000.0,102.1321,102.1773,102.1321,102.1682,6000.0
2019-11-25 15:25:00,112.97,113.0,112.97,113.0,4891.0,102.1682,102.1954,102.1682,102.1954,4891.0
2019-11-25 15:30:00,113.0,113.02,112.97,112.98,9759.0,102.1954,102.2134,102.1682,102.1773,9759.0
2019-11-25 15:35:00,112.98,112.98,112.95,112.96,2146.0,102.1773,102.1773,102.1501,102.1592,2146.0
2019-11-25 15:40:00,112.96,112.97,112.92,112.93,2854.0,102.1592,102.1682,102.123,102.1321,2854.0
2019-11-25 15:45:00,112.91,112.98,112.91,112.93,5148.0,102.114,102.1773,102.114,102.1321,5148.0
2019-11-25 15:50:00,112.93,113.01,112.91,113.01,13175.0,102.1321,102.2044,102.114,102.2044,13175.0
2019-11-25 15:55:00,113.02,113.03,112.96,112.99,24733.0,102.2134,102.2225,102.1592,102.1863,24733.0
2019-11-26 09:30:00,112.94,112.94,112.8,112.8,7469.0,102.1411,102.1411,102.0145,102.0145,7469.0
2019-11-26 09:35:00,112.86,112.91,112.85,112.88,1744.0,102.0687,102.114,102.0597,102.0868,1744.0
2019-11-26 09:40:00,112.85,112.85,112.83,112.84,325.0,102.0597,102.0597,102.0416,102.0507,325.0
2019-11-26 09:45:00,112.83,112.98,112.83,112.97,2429.0,102.0416,102.1773,102.0416,102.1682,2429.0
2019-11-26 09:50:00,113.02,113.1,113.0,113.1,950.0,102.2134,102.2858,102.1954,102.2858,950.0
2019-11-26 09:55:00,113.13,113.14,113.12,113.13,807.0,102.3129,102.322,102.3039,102.3129,807.0
2019-11-26 10:00:00,113.11,113.14,113.07,113.07,2727.0,102.2948,102.322,102.2587,102.2587,2727.0
2019-11-26 10:05:00,113.05,113.05,113.01,113.03,1412.0,102.2406,102.2406,102.2044,102.2225,1412.0
2019-11-26 10:10:00,113.0,113.05,113.0,113.05,1416.0,102.1954,102.2406,102.1954,102.2406,1416.0
2019-11-26 10:15:00,113.04,113.07,113.03,113.06,1871.0,102.2315,102.2587,102.2225,102.2496,1871.0
2019-11-26 10:20:00,113.06,113.07,113.06,113.06,1050.0,102.2496,102.2587,102.2496,102.2496,1050.0
2019-11-26 10:25:00,113.07,113.08,113.06,113.08,469.0,102.2587,102.2677,102.2496,102.2677,469.0
2019-11-26 10:30:00,113.05,113.07,113.0,113.05,2186.0,102.2406,102.2587,102.1954,102.2406,2186.0
2019-11-26 10:35:00,113.05,113.06,113.04,113.06,2620.0,102.2406,102.2496,102.2315,102.2496,2620.0
2019-11-26 10:40:00,113.02,113.1,113.02,113.1,2223.0,102.2134,102.2858,102.2134,102.2858,2223.0
2019-11-26 10:45:00,113.08,113.1,113.05,113.09,1227.0,102.2677,102.2858,102.2406,102.2768,1227.0
2019-11-26 10:50:00,113.06,113.06,113.03,113.06,10416.0,102.2496,102.2496,102.2225,102.2496,10416.0
2019-11-26 10:55:00,113.03,113.06,113.01,113.04,4369.0,102.2225,102.2496,102.2044,102.2315,4369.0
2019-11-26 11:00:00,113.08,113.11,113.05,113.06,1258.0,102.2677,102.2948,102.2406,102.2496,1258.0
2019-11-26 11:05:00,113.06,113.08,113.05,113.05,907.0,102.2496,102.2677,102.2406,102.2406,907.0
2019-11-26 11:10:00,113.11,113.14,113.11,113.14,1164.0,102.2948,102.322,102.2948,102.322,1164.0
2019-11-26 11:15:00,113.13,113.14,113.09,113.09,2442.0,102.3129,102.322,102.2768,102.2768,2442.0
2019-11-26 11:20:00,113.07,113.12,113.07,113.12,550.0,102.2587,102.3039,102.2587,102.3039,550.0
2019-11-26 11:25:00,113.1,113.12,113.09,113.1,425.0,102.2858,102.3039,102.2768,102.2858,425.0
2019-11-26 11:30:00,113.09,113.09,113.05,113.06,7717.0,102.2768,102.2768,102.2406,102.2496,7717.0
2019-11-26 11:35:00,113.06,113.12,113.01,113.11,21544.0,102.2496,102.3039,102.2044,102.2948,21544.0
2019-11-26 11:40:00,113.1,113.1,113.09,113.09,572.0,102.2858,102.2858,102.2768,102.2768,572.0
2019-11-26 11:45:00,113.1,113.13,113.1,113.1,792.0,102.2858,102.3129,102.2858,102.2858,792.0
2019-11-26 11:50:00,113.09,113.12,113.09,113.12,561.0,102.2768,102.3039,102.2768,102.3039,561.0
2019-11-26 11:55:00,113.12,113.13,113.12,113.12,632.0,102.3039,102.3129,102.3039,102.3039,632.0
2019-11-26 12:00:00,113.12,113.13,113.08,113.09,1482.0,102.3039,102.3129,102.2677,102.2768,1482.0
2019-11-26 12:05:00,113.11,113.13,113.08,113.13,2101.0,102.2948,102.3129,102.2677,102.3129,2101.0
2019-11-26 12:10:00,113.14,113.16,113.13,113.15,2601.0,102.322,102.3401,102.3129,102.331,2601.0
2019-11-26 12:15:00,113.18,113.18,113.17,113.17,609.0,102.3581,102.3581,102.3491,102.3491,609.0
2019-11-26 12:20:00,113.17,113.18,113.16,113.17,1579.0,102.3491,102.3581,102.3401,102.3491,1579.0
2019-11-26 12:25:00,113.17,113.19,113.17,113.19,2351.0,102.3491,102.3672,102.3491,102.3672,2351.0
2019-11-26 12:30:00,113.19,113.21,113.19,113.21,2423.0,102.3672,102.3853,102.3672,102.3853,2423.0
2019-11-26 12:35:00,113.19,113.2,113.18,113.2,763.0,102.3672,102.3762,102.3581,102.3762,763.0
2019-11-26 12:40:00,113.19,113.19,113.16,113.17,736.0,102.3672,102.3672,102.3401,102.3491,736.0
2019-11-26 12:45:00,113.19,113.19,113.14,113.14,14603.0,102.3672,102.3672,102.322,102.322,14603.0
2019-11-26 12:50:00,113.14,113.14,113.13,113.14,800.0,102.322,102.322,102.3129,102.322,800.0
2019-11-26 12:55:00,113.13,113.13,113.12,113.13,355.0,102.3129,102.3129,102.3039,102.3129,355.0
2019-11-26 13:00:00,113.12,113.12,113.11,113.12,302.0,102.3039,102.3039,102.2948,102.3039,302.0
2019-11-26 13:05:00,113.09,113.09,113.06,113.07,133355.0,102.2768,102.2768,102.2496,102.2587,133355.0
2019-11-26 13:10:00,113.08,113.08,113.06,113.07,2913.0,102.2677,102.2677,102.2496,102.2587,2913.0
2019-11-26 13:15:00,113.06,113.09,113.06,113.08,1902.0,102.2496,102.2768,102.2496,102.2677,1902.0
2019-11-26 13:20:00,113.09,113.1,113.09,113.1,1277.0,102.2768,102.2858,102.2768,102.2858,1277.0
2019-11-26 13:25:00,113.04,113.06,113.03,113.03,1242.0,102.2315,102.2496,102.2225,102.2225,1242.0
2019-11-26 13:30:00,113.03,113.03,112.97,112.97,1995.0,102.2225,102.2225,102.1682,102.1682,1995.0
2019-11-26 13:35:00,112.97,113.01,112.95,113.0,5913.0,102.1682,102.2044,102.1501,102.1954,5913.0
2019-11-26 13:40:00,112.99,113.01,112.98,113.0,3607.0,102.1863,102.2044,102.1773,102.1954,3607.0
2019-11-26 13:45:00,112.99,113.01,112.95,112.96,1698.0,102.1863,102.2044,102.1501,102.1592,1698.0
2019-11-26 13:50:00,112.97,112.99,112.95,112.95,975.0,102.1682,102.1863,102.1501,102.1501,975.0
2019-11-26 13:55:00,112.98,112.99,112.98,112.98,3964.0,102.1773,102.1863,102.1773,102.1773,3964.0
2019-11-26 14:00:00,112.99,113.0,112.97,112.98,4330.0,102.1863,102.1954,102.1682,102.1773,4330.0
2019-11-26 14:05:00,112.98,113.01,112.98,113.0,11678.0,102.1773,102.2044,102.1773,102.1954,11678.0
2019-11-26 14:10:00,113.0,113.03,113.0,113.02,1361.0,102.1954,102.2225,102.1954,102.2134,1361.0
2019-11-26 14:15:00,113.03,113.04,113.02,113.04,3330.0,102.2225,102.2315,102.2134,102.2315,3330.0
2019-11-26 14:20:00,113.02,113.04,113.0,113.0,2792.0,102.2134,102.2315,102.1954,102.1954,2792.0
2019-11-26 14:25:00,112.99,113.0,112.98,113.0,37727.0,102.1863,102.1954,102.1773,102.1954,37727.0
2019-11-26 14:30:00,113.0,113.01,112.98,113.01,5956.0,102.1954,102.2044,102.1773,102.2044,5956.0
2019-11-26 14:35:00,112.99,112.99,112.98,112.98,505.0,102.1863,102.1863,102.1773,102.1773,505.0
2019-11-26 14:40:00,113.0,113.0,112.97,112.97,1150.0,102.1954,102.1954,102.1682,102.1682,1150.0
2019-11-26 14:45:00,112.97,113.0,112.97,112.99,5490.0,102.1682,102.1954,102.1682,102.1863,5490.0
2019-11-26 14:50:00,113.0,113.02,112.98,113.02,9787.0,102.1954,102.2134,102.1773,102.2134,9787.0
2019-11-26 14:55:00,113.02,113.03,113.01,113.02,2085.0,102.2134,102.2225,102.2044,102.2134,2085.0
2019-11-26 15:00:00,113.02,113.02,112.95,112.95,5196.0,102.2134,102.2134,102.1501,102.1501,5196.0
2019-11-26 15:05:00,112.93,112.95,112.93,112.95,1296.0,102.1321,102.1501,102.1321,102.1501,1296.0
2019-11-26 15:10:00,112.93,112.94,112.89,112.91,2405.0,102.1321,102.1411,102.0959,102.114,2405.0
2019-11-26 15:15:00,112.92,112.95,112.92,112.94,4651.0,102.123,102.1501,102.123,102.1411,4651.0
2019-11-26 15:20:00,112.95,112.97,112.93,112.93,2739.0,102.1501,102.1682,102.1321,102.1321,2739.0
2019-11-26 15:25:00,112.92,112.95,112.9,112.95,1806.0,102.123,102.1501,102.1049,102.1501,1806.0
2019-11-26 15:30:00,112.95,112.97,112.95,112.97,2202.0,102.1501,102.1682,102.1501,102.1682,2202.0
2019-11-26 15:35:00,112.98,113.01,112.97,113.01,2258.0,102.1773,102.2044,102.1682,102.2044,2258.0
2019-11-26 15:40:00,113.0,113.03,112.99,113.02,3153.0,102.1954,102.2225,102.1863,102.2134,3153.0
2019-11-26 15:45:00,113.04,113.06,113.04,113.06,1802.0,102.2315,102.2496,102.2315,102.2496,1802.0
2019-11-26 15:50:00,113.07,113.16,113.07,113.16,19789.0,102.2587,102.3401,102.2587,102.3401,19789.0
2019-11-26 15:55:00,113.16,113.2,113.13,113.14,16240.0,102.3401,102.3762,102.3129,102.322,16240.0
2019-11-27 09:30:00,113.39,113.39,113.16,113.35,11829.0,102.5481,102.5481,102.3401,102.5119,11829.0
2019-11-27 09:35:00,113.33,113.39,113.33,113.35,2094.0,102.4938,102.5481,102.4938,102.5119,2094.0
2019-11-27 09:40:00,113.34,113.35,113.33,113.34,1251.0,102.5029,102.5119,102.4938,102.5029,1251.0
2019-11-27 09:45:00,113.37,113.39,113.33,113.35,1489.0,102.53,102.5481,102.4938,102.5119,1489.0
2019-11-27 09:50:00,113.39,113.4,113.35,113.35,1018.0,102.5481,102.5571,102.5119,102.5119,1018.0
2019-11-27 09:55:00,113.4,113.4,113.37,113.39,830.0,102.5571,102.5571,102.53,102.5481,830.0
2019-11-27 10:00:00,113.34,113.35,113.31,113.32,390.0,102.5029,102.5119,102.4757,102.4848,390.0
2019-11-27 10:05:00,113.3,113.3,113.28,113.29,791.0,102.4667,102.4667,102.4486,102.4576,791.0
2019-11-27 10:10:00,113.3,113.33,113.3,113.31,1413.0,102.4667,102.4938,102.4667,102.4757,1413.0
2019-11-27 10:15:00,113.33,113.37,113.32,113.37,2547.0,102.4938,102.53,102.4848,102.53,2547.0
2019-11-27 10:20:00,113.37,113.37,113.37,113.37,0.0,102.53,102.53,102.53,102.53,0.0
2019-11-27 10:25:00,113.32,113.36,113.32,113.34,1164.0,102.4848,102.5209,102.4848,102.5029,1164.0
2019-11-27 10:30:00,113.37,113.37,113.32,113.36,3121.0,102.53,102.53,102.4848,102.5209,3121.0
2019-11-27 10:35:00,113.35,113.37,113.33,113.34,1066.0,102.5119,102.53,102.4938,102.5029,1066.0
2019-11-27 10:40:00,113.34,113.35,113.27,113.28,3262.0,102.5029,102.5119,102.4395,102.4486,3262.0
2019-11-27 10:45:00,113.25,113.3,113.25,113.29,3957.0,102.4215,102.4667,102.4215,102.4576,3957.0
2019-11-27 10:50:00,113.27,113.31,113.26,113.31,3975.0,102.4395,102.4757,102.4305,102.4757,3975.0
2019-11-27 10:55:00,113.33,113.36,113.31,113.34,4718.0,102.4938,102.5209,102.4757,102.5029,4718.0
2019-11-27 11:00:00,113.34,113.35,113.29,113.3,6056.0,102.5029,102.5119,102.4576,102.4667,6056.0
2019-11-27 11:05:00,113.31,113.32,113.29,113.32,2590.0,102.4757,102.4848,102.4576,102.4848,2590.0
2019-11-27 11:10:00,113.33,113.35,113.29,113.32,6345.0,102.4938,102.5119,102.4576,102.4848,6345.0
2019-11-27 11:15:00,113.29,113.3,113.26,113.26,2100.0,102.4576,102.4667,102.4305,102.4305,2100.0
2019-11-27 11:20:00,113.28,113.28,113.23,113.27,2422.0,102.4486,102.4486,102.4034,102.4395,2422.0
2019-11-27 11:25:00,113.27,113.31,113.27,113.31,1018.0,102.4395,102.4757,102.4395,102.4757,1018.0
2019-11-27 11:30:00,113.31,113.34,113.3,113.34,532.0,102.4757,102.5029,102.4667,102.5029,532.0
2019-11-27 11:35:00,113.33,113.37,113.32,113.36,2177.0,102.4938,102.53,102.4848,102.5209,2177.0
2019-11-27 11:40:00,113.36,113.39,113.35,113.39,2130.0,102.5209,102.5481,102.5119,102.5481,2130.0
2019-11-27 11:45:00,113.39,113.39,113.37,113.37,4214.0,102.5481,102.5481,102.53,102.53,4214.0
2019-11-27 11:50:00,113.37,113.38,113.37,113.38,700.0,102.53,102.539,102.53,102.539,700.0
2019-11-27 11:55:00,113.34,113.36,113.33,113.36,939.0,102.5029,102.5209,102.4938,102.5209,939.0
2019-11-27 12:00:00,113.37,113.38,113.35,113.35,3225.0,102.53,102.539,102.5119,102.5119,3225.0
2019-11-27 12:05:00,113.38,113.39,113.37,113.38,1274.0,102.539,102.5481,102.53,102.539,1274.0
2019-11-27 12:10:00,113.38,113.4,113.37,113.39,781.0,102.539,102.5571,102.53,102.5481,781.0
2019-11-27 12:15:00,113.4,113.4,113.39,113.4,445.0,102.5571,102.5571,102.5481,102.5571,445.0
2019-11-27 12:20:00,113.38,113.39,113.37,113.37,8255.0,102.539,102.5481,102.53,102.53,8255.0
2019-11-27 12:25:00,113.39,113.39,113.37,113.38,3473.0,102.5481,102.5481,102.53,102.539,3473.0
2019-11-27 12:30:00,113.37,113.39,113.36,113.37,6395.0,102.53,102.5481,102.5209,102.53,6395.0
2019-11-27 12:35:00,113.36,113.39,113.36,113.38,2486.0,102.5209,102.5481,102.5209,102.539,2486.0
2019-11-27 12:40:00,113.39,113.4,113.39,113.4,766.0,102.5481,102.5571,102.5481,102.5571,766.0
2019-11-27 12:45:00,113.39,113.39,113.38,113.39,260.0,102.5481,102.5481,102.539,102.5481,260.0
2019-11-27 12:50:00,113.39,113.42,113.39,113.42,2123.0,102.5481,102.5752,102.5481,102.5752,2123.0
2019-11-27 12:55:00,113.41,113.42,113.4,113.41,510.0,102.5662,102.5752,102.5571,102.5662,510.0
2019-11-27 13:00:00,113.37,113.41,113.37,113.41,3392.0,102.53,102.5662,102.53,102.5662,3392.0
2019-11-27 13:05:00,113.42,113.45,113.42,113.44,5962.0,102.5752,102.6023,102.5752,102.5933,5962.0
2019-11-27 13:10:00,113.45,113.54,113.45,113.52,13478.0,102.6023,102.6837,102.6023,102.6656,13478.0
2019-11-27 13:15:00,113.51,113.54,113.51,113.54,912.0,102.6566,102.6837,102.6566,102.6837,912.0
2019-11-27 13:20:00,113.55,113.55,113.54,113.55,2483.0,102.6928,102.6928,102.6837,102.6928,2483.0
2019-11-27 13:25:00,113.53,113.56,113.52,113.52,882.0,102.6747,102.7018,102.6656,102.6656,882.0
2019-11-27 13:30:00,113.54,113.55,113.53,113.55,846.0,102.6837,102.6928,102.6747,102.6928,846.0
2019-11-27 13:35:00,113.55,113.58,113.55,113.56,8590.0,102.6928,102.7199,102.6928,102.7018,8590.0
2019-11-27 13:40:00,113.55,113.56,113.55,113.55,3190.0,102.6928,102.7018,102.6928,102.6928,3190.0
2019-11-27 13:45:00,113.55,113.56,113.54,113.55,2426.0,102.6928,102.7018,102.6837,102.6928,2426.0
2019-11-27 13:50:00,113.56,113.58,113.54,113.55,4692.0,102.7018,102.7199,102.6837,102.6928,4692.0
2019-11-27 13:55:00,113.53,113.56,113.53,113.55,520.0,102.6747,102.7018,102.6747,102.6928,520.0
2019-11-27 14:00:00,113.52,113.52,113.52,113.52,100.0,102.6656,102.6656,102.6656,102.6656,100.0
2019-11-27 14:05:00,113.51,113.53,113.5,113.53,737.0,102.6566,102.6747,102.6476,102.6747,737.0
2019-11-27 14:10:00,113.56,113.56,113.56,113.56,107.0,102.7018,102.7018,102.7018,102.7018,107.0
2019-11-27 14:15:00,113.54,113.54,113.51,113.51,207.0,102.6837,102.6837,102.6566,102.6566,207.0
2019-11-27 14:20:00,113.53,113.54,113.52,113.54,1610.0,102.6747,102.6837,102.6656,102.6837,1610.0
2019-11-27 14:25:00,113.55,113.56,113.55,113.55,265.0,102.6928,102.7018,102.6928,102.6928,265.0
2019-11-27 14:30:00,113.54,113.55,113.54,113.55,1182.0,102.6837,102.6928,102.6837,102.6928,1182.0
2019-11-27 14:35:00,113.56,113.56,113.55,113.56,4047.0,102.7018,102.7018,102.6928,102.7018,4047.0
2019-11-27 14:40:00,113.55,113.58,113.55,113.57,4063.0,102.6928,102.7199,102.6928,102.7109,4063.0
2019-11-27 14:45:00,113.58,113.59,113.57,113.58,3009.0,102.7199,102.7289,102.7109,102.7199,3009.0
2019-11-27 14:50:00,113.57,113.58,113.55,113.56,3063.0,102.7109,102.7199,102.6928,102.7018,3063.0
2019-11-27 14:55:00,113.58,113.58,113.56,113.56,2832.0,102.7199,102.7199,102.7018,102.7018,2832.0
2019-11-27 15:00:00,113.57,113.6,113.54,113.59,7441.0,102.7109,102.738,102.6837,102.7289,7441.0
2019-11-27 15:05:00,113.58,113.58,113.56,113.58,1035.0,102.7199,102.7199,102.7018,102.7199,1035.0
2019-11-27 15:10:00,113.59,113.62,113.59,113.59,2347.0,102.7289,102.7561,102.7289,102.7289,2347.0
2019-11-27 15:15:00,113.6,113.62,113.59,113.61,4054.0,102.738,102.7561,102.7289,102.747,4054.0
2019-11-27 15:20:00,113.6,113.63,113.6,113.6,1841.0,102.738,102.7651,102.738,102.738,1841.0
2019-11-27 15:25:00,113.61,113.62,113.6,113.61,1871.0,102.747,102.7561,102.738,102.747,1871.0
2019-11-27 15:30:00,113.6,113.61,113.6,113.6,301.0,102.738,102.747,102.738,102.738,301.0
2019-11-27 15:35:00,113.56,113.56,113.55,113.55,213.0,102.7018,102.7018,102.6928,102.6928,213.0
2019-11-27 15:40:00,113.54,113.58,113.54,113.57,3240.0,102.6837,102.7199,102.6837,102.7109,3240.0
2019-11-27 15:45:00,113.56,113.59,113.55,113.58,17061.0,102.7018,102.7289,102.6928,102.7199,17061.0
2019-11-27 15:50:00,113.58,113.6,113.56,113.59,7403.0,102.7199,102.738,102.7018,102.7289,7403.0
2019-11-27 15:55:00,113.58,113.64,113.58,113.64,15553.0,102.7199,102.7742,102.7199,102.7742,15553.0
2019-11-29 09:30:00,113.44,113.44,113.24,113.39,5372.0,102.5933,102.5933,102.4124,102.5481,5372.0
2019-11-29 09:35:00,113.42,113.46,113.4,113.45,2884.0,102.5752,102.6114,102.5571,102.6023,2884.0
2019-11-29 09:40:00,113.45,113.45,113.31,113.31,1230.0,102.6023,102.6023,102.4757,102.4757,1230.0
2019-11-29 09:45:00,113.31,113.31,113.21,113.27,3006.0,102.4757,102.4757,102.3853,102.4395,3006.0
2019-11-29 09:50:00,113.28,113.3,113.28,113.3,600.0,102.4486,102.4667,102.4486,102.4667,600.0
2019-11-29 09:55:00,113.34,113.38,113.33,113.38,666.0,102.5029,102.539,102.4938,102.539,666.0
2019-11-29 10:00:00,113.34,113.35,113.34,113.35,200.0,102.5029,102.5119,102.5029,102.5119,200.0
2019-11-29 10:05:00,113.35,113.4,113.35,113.4,576.0,102.5119,102.5571,102.5119,102.5571,576.0
2019-11-29 10:10:00,113.42,113.42,113.42,113.42,300.0,102.5752,102.5752,102.5752,102.5752,300.0
2019-11-29 10:15:00,113.45,113.45,113.45,113.45,100.0,102.6023,102.6023,102.6023,102.6023,100.0
2019-11-29 10:20:00,113.45,113.45,113.43,113.43,500.0,102.6023,102.6023,102.5842,102.5842,500.0
2019-11-29 10:25:00,113.43,113.43,113.42,113.43,400.0,102.5842,102.5842,102.5752,102.5842,400.0
2019-11-29 10:30:00,113.37,113.43,113.37,113.43,865.0,102.53,102.5842,102.53,102.5842,865.0
2019-11-29 10:35:00,113.4,113.44,113.4,113.44,347.0,102.5571,102.5933,102.5571,102.5933,347.0
2019-11-29 10:40:00,113.43,113.44,113.41,113.41,989.0,102.5842,102.5933,102.5662,102.5662,989.0
2019-11-29 10:45:00,113.4,113.43,113.4,113.43,327.0,102.5571,102.5842,102.5571,102.5842,327.0
2019-11-29 10:50:00,113.41,113.41,113.4,113.41,300.0,102.5662,102.5662,102.5571,102.5662,300.0
2019-11-29 10:55:00,113.38,113.4,113.37,113.38,1255.0,102.539,102.5571,102.53,102.539,1255.0
2019-11-29 11:00:00,113.34,113.34,113.29,113.29,300.0,102.5029,102.5029,102.4576,102.4576,300.0
2019-11-29 11:05:00,113.3,113.3,113.28,113.28,442.0,102.4667,102.4667,102.4486,102.4486,442.0
2019-11-29 11:10:00,113.32,113.32,113.28,113.28,1791.0,102.4848,102.4848,102.4486,102.4486,1791.0
2019-11-29 11:15:00,113.28,113.3,113.28,113.3,1203.0,102.4486,102.4667,102.4486,102.4667,1203.0
2019-11-29 11:20:00,113.28,113.33,113.28,113.33,3948.0,102.4486,102.4938,102.4486,102.4938,3948.0
2019-11-29 11:25:00,113.3,113.32,113.28,113.3,4799.0,102.4667,102.4848,102.4486,102.4667,4799.0
2019-11-29 11:30:00,113.31,113.33,113.3,113.3,1123.0,102.4757,102.4938,102.4667,102.4667,1123.0
2019-11-29 11:35:00,113.29,113.38,113.29,113.37,7399.0,102.4576,102.539,102.4576,102.53,7399.0
2019-11-29 11:40:00,113.38,113.38,113.35,113.35,2679.0,102.539,102.539,102.5119,102.5119,2679.0
2019-11-29 11:45:00,113.33,113.33,113.31,113.31,1785.0,102.4938,102.4938,102.4757,102.4757,1785.0
2019-11-29 11:50:00,113.27,113.3,113.22,113.3,4554.0,102.4395,102.4667,102.3943,102.4667,4554.0
2019-11-29 11:55:00,113.3,113.31,113.3,113.3,132.0,102.4667,102.4757,102.4667,102.4667,132.0
2019-11-29 12:00:00,113.32,113.35,113.32,113.33,1570.0,102.4848,102.5119,102.4848,102.4938,1570.0
2019-11-29 12:05:00,113.33,113.35,113.32,113.33,8707.0,102.4938,102.5119,102.4848,102.4938,8707.0
2019-11-29 12:10:00,113.32,113.32,113.3,113.3,1600.0,102.4848,102.4848,102.4667,102.4667,1600.0
2019-11-29 12:15:00,113.28,113.31,113.27,113.27,568.0,102.4486,102.4757,102.4395,102.4395,568.0
2019-11-29 12:20:00,113.28,113.33,113.26,113.32,4577.0,102.4486,102.4938,102.4305,102.4848,4577.0
2019-11-29 12:25:00,113.3,113.3,113.24,113.25,1414.0,102.4667,102.4667,102.4124,102.4215,1414.0
2019-11-29 12:30:00,113.23,113.27,113.22,113.22,3090.0,102.4034,102.4395,102.3943,102.3943,3090.0
2019-11-29 12:35:00,113.22,113.22,113.16,113.16,3507.0,102.3943,102.3943,102.3401,102.3401,3507.0
2019-11-29 12:40:00,113.15,113.15,113.08,113.11,2877.0,102.331,102.331,102.2677,102.2948,2877.0
2019-11-29 12:45:00,113.13,113.15,113.1,113.12,13843.0,102.3129,102.331,102.2858,102.3039,13843.0
2019-11-29 12:50:00,113.11,113.15,113.1,113.11,7324.0,102.2948,102.331,102.2858,102.2948,7324.0
2019-11-29 12:55:00,113.12,113.17,113.0,113.15,27591.0,102.3039,102.3491,102.1954,102.331,27591.0
2019-12-02 09:30:00,113.16,113.16,113.0,113.04,10868.0,102.3401,102.3401,102.1954,102.2315,10868.0
2019-12-02 09:35:00,113.0,113.09,112.84,112.84,10675.0,102.1954,102.2768,102.0507,102.0507,10675.0
2019-12-02 09:40:00,112.85,112.96,112.85,112.96,6257.0,102.0597,102.1592,102.0597,102.1592,6257.0
2019-12-02 09:45:00,112.96,113.0,112.95,112.96,4481.0,102.1592,102.1954,102.1501,102.1592,4481.0
2019-12-02 09:50:00,112.95,113.0,112.91,112.96,21416.0,102.1501,102.1954,102.114,102.1592,21416.0
2019-12-02 09:55:00,112.99,112.99,112.9,112.92,2020.0,102.1863,102.1863,102.1049,102.123,2020.0
2019-12-02 10:00:00,112.9,112.9,112.53,112.54,17722.0,102.1049,102.1049,101.7703,101.7793,17722.0
2019-12-02 10:05:00,112.51,112.55,112.47,112.55,12389.0,101.7522,101.7884,101.716,101.7884,12389.0
2019-12-02 10:10:00,112.56,112.73,112.56,112.73,3891.0,101.7974,101.9512,101.7974,101.9512,3891.0
2019-12-02 10:15:00,112.72,112.77,112.71,112.77,7021.0,101.9421,101.9874,101.9331,101.9874,7021.0
2019-12-02 10:20:00,112.62,112.62,112.56,112.56,3400.0,101.8517,101.8517,101.7974,101.7974,3400.0
2019-12-02 10:25:00,112.5,112.57,112.49,112.56,7147.0,101.7432,101.8065,101.7341,101.7974,7147.0
2019-12-02 10:30:00,112.52,112.52,112.41,112.47,6056.0,101.7613,101.7613,101.6618,101.716,6056.0
2019-12-02 10:35:00,112.5,112.52,112.27,112.45,39341.0,101.7432,101.7613,101.5352,101.6979,39341.0
2019-12-02 10:40:00,112.47,112.62,112.47,112.6,2416.0,101.716,101.8517,101.716,101.8336,2416.0
2019-12-02 10:45:00,112.62,112.62,112.44,112.48,1703.0,101.8517,101.8517,101.6889,101.7251,1703.0
2019-12-02 10:50:00,112.45,112.45,112.36,112.39,1700.0,101.6979,101.6979,101.6166,101.6437,1700.0
2019-12-02 10:55:00,112.38,112.45,112.34,112.4,22644.0,101.6346,101.6979,101.5985,101.6527,22644.0
2019-12-02 11:00:00,112.41,112.45,112.37,112.39,7119.0,101.6618,101.6979,101.6256,101.6437,7119.0
2019-12-02 11:05:00,112.37,112.38,112.37,112.38,1086.0,101.6256,101.6346,101.6256,101.6346,1086.0
2019-12-02 11:10:00,112.35,112.36,112.31,112.35,7048.0,101.6075,101.6166,101.5713,101.6075,7048.0
2019-12-02 11:15:00,112.36,112.47,112.35,112.47,5411.0,101.6166,101.716,101.6075,101.716,5411.0
2019-12-02 11:20:00,112.48,112.53,112.47,112.5,10509.0,101.7251,101.7703,101.716,101.7432,10509.0
2019-12-02 11:25:00,112.5,112.52,112.48,112.52,7245.0,101.7432,101.7613,101.7251,101.7613,7245.0
2019-12-02 11:30:00,112.48,112.48,112.35,112.35,871.0,101.7251,101.7251,101.6075,101.6075,871.0
2019-12-02 11:35:00,112.36,112.37,112.3,112.35,2967.0,101.6166,101.6256,101.5623,101.6075,2967.0
2019-12-02 11:40:00,112.42,112.44,112.38,112.42,9162.0,101.6708,101.6889,101.6346,101.6708,9162.0
2019-12-02 11:45:00,112.43,112.5,112.43,112.49,2351.0,101.6799,101.7432,101.6799,101.7341,2351.0
2019-12-02 11:50:00,112.5,112.54,112.48,112.51,6815.0,101.7432,101.7793,101.7251,101.7522,6815.0
2019-12-02 11:55:00,112.51,112.53,112.5,112.52,12018.0,101.7522,101.7703,101.7432,101.7613,12018.0
2019-12-02 12:00:00,112.53,112.56,112.52,112.56,8372.0,101.7703,101.7974,101.7613,101.7974,8372.0
2019-12-02 12:05:00,112.56,112.58,112.53,112.54,3635.0,101.7974,101.8155,101.7703,101.7793,3635.0
2019-12-02 12:10:00,112.58,112.58,112.53,112.53,3716.0,101.8155,101.8155,101.7703,101.7703,3716.0
2019-12-02 12:15:00,112.55,112.55,112.47,112.48,5363.0,101.7884,101.7884,101.716,101.7251,5363.0
2019-12-02 12:20:00,112.48,112.49,112.44,112.45,11498.0,101.7251,101.7341,101.6889,101.6979,11498.0
2019-12-02 12:25:00,112.47,112.53,112.28,112.39,96024.0,101.716,101.7703,101.5442,101.6437,96024.0
2019-12-02 12:30:00,112.4,112.4,112.35,112.36,2290.0,101.6527,101.6527,101.6075,101.6166,2290.0
2019-12-02 12:35:00,112.33,112.34,112.29,112.32,9143.0,101.5894,101.5985,101.5532,101.5804,9143.0
2019-12-02 12:40:00,112.3,112.39,112.3,112.39,3983.0,101.5623,101.6437,101.5623,101.6437,3983.0
2019-12-02 12:45:00,112.4,112.4,112.31,112.33,3240.0,101.6527,101.6527,101.5713,101.5894,3240.0
2019-12-02 12:50:00,112.31,112.33,112.3,112.32,3889.0,101.5713,101.5894,101.5623,101.5804,3889.0
2019-12-02 12:55:00,112.31,112.34,112.27,112.28,6618.0,101.5713,101.5985,101.5352,101.5442,6618.0
2019-12-02 13:00:00,112.29,112.35,112.28,112.35,14366.0,101.5532,101.6075,101.5442,101.6075,14366.0
2019-12-02 13:05:00,112.36,112.42,112.36,112.41,4096.0,101.6166,101.6708,101.6166,101.6618,4096.0
2019-12-02 13:10:00,112.41,112.41,112.38,112.4,4895.0,101.6618,101.6618,101.6346,101.6527,4895.0
2019-12-02 13:15:00,112.39,112.41,112.39,112.4,3461.0,101.6437,101.6618,101.6437,101.6527,3461.0
2019-12-02 13:20:00,112.41,112.42,112.39,112.4,8315.0,101.6618,101.6708,101.6437,101.6527,8315.0
2019-12-02 13:25:00,112.4,112.44,112.4,112.43,8316.0,101.6527,101.6889,101.6527,101.6799,8316.0
2019-12-02 13:30:00,112.42,112.43,112.34,112.36,5763.0,101.6708,101.6799,101.5985,101.6166,5763.0
2019-12-02 13:35:00,112.36,112.4,112.33,112.35,6941.0,101.6166,101.6527,101.5894,101.6075,6941.0
2019-12-02 13:40:00,112.33,112.38,112.33,112.36,5483.0,101.5894,101.6346,101.5894,101.6166,5483.0
2019-12-02 13:45:00,112.38,112.41,112.38,112.41,3617.0,101.6346,101.6618,101.6346,101.6618,3617.0
2019-12-02 13:50:00,112.44,112.46,112.43,112.44,2012.0,101.6889,101.707,101.6799,101.6889,2012.0
2019-12-02 13:55:00,112.45,112.45,112.42,112.42,2137.0,101.6979,101.6979,101.6708,101.6708,2137.0
2019-12-02 14:00:00,112.43,112.43,112.39,112.43,1275.0,101.6799,101.6799,101.6437,101.6799,1275.0
2019-12-02 14:05:00,112.43,112.44,112.41,112.43,1479.0,101.6799,101.6889,101.6618,101.6799,1479.0
2019-12-02 14:10:00,112.46,112.49,112.45,112.48,2996.0,101.707,101.7341,101.6979,101.7251,2996.0
2019-12-02 14:15:00,112.46,112.48,112.46,112.48,3530.0,101.707,101.7251,101.707,101.7251,3530.0
2019-12-02 14:20:00,112.44,112.53,112.44,112.53,22079.0,101.6889,101.7703,101.6889,101.7703,22079.0
2019-12-02 14:25:00,112.54,112.54,112.51,112.51,2630.0,101.7793,101.7793,101.7522,101.7522,2630.0
2019-12-02 14:30:00,112.52,112.56,112.52,112.56,11675.0,101.7613,101.7974,101.7613,101.7974,11675.0
2019-12-02 14:35:00,112.55,112.55,112.5,112.5,17898.0,101.7884,101.7884,101.7432,101.7432,17898.0
2019-12-02 14:40:00,112.53,112.56,112.51,112.56,4923.0,101.7703,101.7974,101.7522,101.7974,4923.0
2019-12-02 14:45:00,112.55,112.58,112.54,112.55,14787.0,101.7884,101.8155,101.7793,101.7884,14787.0
2019-12-02 14:50:00,112.55,112.56,112.49,112.49,7279.0,101.7884,101.7974,101.7341,101.7341,7279.0
2019-12-02 14:55:00,112.5,112.53,112.5,112.53,2309.0,101.7432,101.7703,101.7432,101.7703,2309.0
2019-12-02 15:00:00,112.5,112.51,112.43,112.44,5739.0,101.7432,101.7522,101.6799,101.6889,5739.0
2019-12-02 15:05:00,112.44,112.45,112.33,112.36,3780.0,101.6889,101.6979,101.5894,101.6166,3780.0
2019-12-02 15:10:00,112.35,112.36,112.3,112.33,7051.0,101.6075,101.6166,101.5623,101.5894,7051.0
2019-12-02 15:15:00,112.32,112.38,112.3,112.38,4711.0,101.5804,101.6346,101.5623,101.6346,4711.0
2019-12-02 15:20:00,112.38,112.38,112.28,112.29,2811.0,101.6346,101.6346,101.5442,101.5532,2811.0
2019-12-02 15:25:00,112.27,112.3,112.25,112.25,3547.0,101.5352,101.5623,101.5171,101.5171,3547.0
2019-12-02 15:30:00,112.26,112.3,112.23,112.29,4211.0,101.5261,101.5623,101.499,101.5532,4211.0
2019-12-02 15:35:00,112.28,112.41,112.28,112.33,24057.0,101.5442,101.6618,101.5442,101.5894,24057.0
2019-12-02 15:40:00,112.32,112.37,112.31,112.36,4897.0,101.5804,101.6256,101.5713,101.6166,4897.0
2019-12-02 15:45:00,112.37,112.39,112.31,112.32,35851.0,101.6256,101.6437,101.5713,101.5804,35851.0
2019-12-02 15:50:00,112.3,112.3,112.16,112.17,26857.0,101.5623,101.5623,101.4357,101.4447,26857.0
2019-12-02 15:55:00,112.16,112.19,112.12,112.15,47930.0,101.4357,101.4628,101.3995,101.4266,47930.0
2019-12-03 09:30:00,111.17,111.18,110.8,111.03,45468.0,100.5403,100.5494,100.2057,100.4137,45468.0
2019-12-03 09:35:00,111.03,111.07,110.87,110.94,27854.0,100.4137,100.4499,100.269,100.3323,27854.0
2019-12-03 09:40:00,110.9,111.01,110.81,110.94,5705.0,100.2962,100.3956,100.2148,100.3323,5705.0
2019-12-03 09:45:00,110.88,110.88,110.56,110.59,12773.0,100.2781,100.2781,99.9887,100.0158,12773.0
2019-12-03 09:50:00,110.55,110.78,110.52,110.78,28836.0,99.9796,100.1876,99.9525,100.1876,28836.0
2019-12-03 09:55:00,110.77,110.91,110.75,110.91,2475.0,100.1786,100.3052,100.1605,100.3052,2475.0
2019-12-03 10:00:00,110.88,110.93,110.84,110.84,10228.0,100.2781,100.3233,100.2419,100.2419,10228.0
2019-12-03 10:05:00,110.87,110.89,110.75,110.79,35517.0,100.269,100.2871,100.1605,100.1967,35517.0
2019-12-03 10:10:00,110.76,110.85,110.73,110.84,7076.0,100.1695,100.2509,100.1424,100.2419,7076.0
2019-12-03 10:15:00,110.81,111.06,110.81,111.05,11286.0,100.2148,100.4409,100.2148,100.4318,11286.0
2019-12-03 10:20:00,111.05,111.06,110.99,111.02,3043.0,100.4318,100.4409,100.3775,100.4047,3043.0
2019-12-03 10:25:00,110.95,110.97,110.87,110.92,2921.0,100.3414,100.3595,100.269,100.3142,2921.0
2019-12-03 10:30:00,110.87,111.06,110.87,111.05,32115.0,100.269,100.4409,100.269,100.4318,32115.0
2019-12-03 10:35:00,111.0,111.03,110.89,111.03,10284.0,100.3866,100.4137,100.2871,100.4137,10284.0
2019-12-03 10:40:00,110.99,111.05,110.93,111.05,8768.0,100.3775,100.4318,100.3233,100.4318,8768.0
2019-12-03 10:45:00,111.05,111.05,110.87,110.88,1273.0,100.4318,100.4318,100.269,100.2781,1273.0
2019-12-03 10:50:00,110.87,110.97,110.82,110.96,8519.0,100.269,100.3595,100.2238,100.3504,8519.0
2019-12-03 10:55:00,110.92,110.95,110.89,110.94,9863.0,100.3142,100.3414,100.2871,100.3323,9863.0
2019-12-03 11:00:00,110.91,110.91,110.81,110.82,4398.0,100.3052,100.3052,100.2148,100.2238,4398.0
2019-12-03 11:05:00,110.84,110.91,110.8,110.9,7254.0,100.2419,100.3052,100.2057,100.2962,7254.0
2019-12-03 11:10:00,110.88,110.99,110.87,110.99,4684.0,100.2781,100.3775,100.269,100.3775,4684.0
2019-12-03 11:15:00,110.99,111.06,110.97,110.99,8012.0,100.3775,100.4409,100.3595,100.3775,8012.0
2019-12-03 11:20:00,110.97,111.04,110.97,110.98,1403.0,100.3595,100.4228,100.3595,100.3685,1403.0
2019-12-03 11:25:00,111.0,111.01,110.93,110.93,3703.0,100.3866,100.3956,100.3233,100.3233,3703.0
2019-12-03 11:30:00,110.92,110.93,110.88,110.89,3762.0,100.3142,100.3233,100.2781,100.2871,3762.0
2019-12-03 11:35:00,110.9,111.03,110.89,111.03,8283.0,100.2962,100.4137,100.2871,100.4137,8283.0
2019-12-03 11:40:00,111.03,111.06,111.01,111.01,3516.0,100.4137,100.4409,100.3956,100.3956,3516.0
2019-12-03 11:45:00,111.02,111.03,110.97,110.98,9473.0,100.4047,100.4137,100.3595,100.3685,9473.0
2019-12-03 11:50:00,110.99,110.99,110.89,110.89,7023.0,100.3775,100.3775,100.2871,100.2871,7023.0
2019-12-03 11:55:00,110.91,110.95,110.9,110.95,4931.0,100.3052,100.3414,100.2962,100.3414,4931.0
2019-12-03 12:00:00,110.95,110.95,110.89,110.89,3131.0,100.3414,100.3414,100.2871,100.2871,3131.0
2019-12-03 12:05:00,110.88,110.95,110.88,110.95,5926.0,100.2781,100.3414,100.2781,100.3414,5926.0
2019-12-03 12:10:00,110.95,110.95,110.87,110.89,6847.0,100.3414,100.3414,100.269,100.2871,6847.0
2019-12-03 12:15:00,110.89,110.93,110.88,110.93,3669.0,100.2871,100.3233,100.2781,100.3233,3669.0
2019-12-03 12:20:00,110.93,111.0,110.92,110.97,2806.0,100.3233,100.3866,100.3142,100.3595,2806.0
2019-12-03 12:25:00,111.0,111.0,110.97,110.97,817.0,100.3866,100.3866,100.3595,100.3595,817.0
2019-12-03 12:30:00,110.96,110.99,110.94,110.94,12042.0,100.3504,100.3775,100.3323,100.3323,12042.0
2019-12-03 12:35:00,110.97,110.98,110.94,110.96,14028.0,100.3595,100.3685,100.3323,100.3504,14028.0
2019-12-03 12:40:00,110.96,110.96,110.9,110.9,8498.0,100.3504,100.3504,100.2962,100.2962,8498.0
2019-12-03 12:45:00,110.9,110.96,110.89,110.95,4070.0,100.2962,100.3504,100.2871,100.3414,4070.0
2019-12-03 12:50:00,110.97,110.99,110.96,110.97,3773.0,100.3595,100.3775,100.3504,100.3595,3773.0
2019-12-03 12:55:00,110.96,110.98,110.95,110.97,4068.0,100.3504,100.3685,100.3414,100.3595,4068.0
2019-12-03 13:00:00,111.0,111.07,111.0,111.03,3986.0,100.3866,100.4499,100.3866,100.4137,3986.0
2019-12-03 13:05:00,111.03,111.07,111.01,111.05,4993.0,100.4137,100.4499,100.3956,100.4318,4993.0
2019-12-03 13:10:00,111.04,111.1,111.04,111.1,10199.0,100.4228,100.477,100.4228,100.477,10199.0
2019-12-03 13:15:00,111.1,111.11,111.07,111.09,2846.0,100.477,100.4861,100.4499,100.468,2846.0
2019-12-03 13:20:00,111.1,111.12,111.09,111.1,6246.0,100.477,100.4951,100.468,100.477,6246.0
2019-12-03 13:25:00,111.08,111.15,111.08,111.14,6821.0,100.4589,100.5223,100.4589,100.5132,6821.0
2019-12-03 13:30:00,111.15,111.17,111.13,111.16,9517.0,100.5223,100.5403,100.5042,100.5313,9517.0
2019-12-03 13:35:00,111.16,111.2,111.15,111.2,4740.0,100.5313,100.5675,100.5223,100.5675,4740.0
2019-12-03 13:40:00,111.21,111.22,111.19,111.2,4872.0,100.5765,100.5856,100.5584,100.5675,4872.0
2019-12-03 13:45:00,111.21,111.21,111.19,111.19,2048.0,100.5765,100.5765,100.5584,100.5584,2048.0
2019-12-03 13:50:00,111.16,111.16,111.13,111.15,8748.0,100.5313,100.5313,100.5042,100.5223,8748.0
2019-12-03 13:55:00,111.15,111.16,111.14,111.14,4760.0,100.5223,100.5313,100.5132,100.5132,4760.0
2019-12-03 14:00:00,111.15,111.19,111.13,111.17,12706.0,100.5223,100.5584,100.5042,100.5403,12706.0
2019-12-03 14:05:00,111.18,111.19,111.11,111.11,10588.0,100.5494,100.5584,100.4861,100.4861,10588.0
2019-12-03 14:10:00,111.11,111.12,111.08,111.08,3924.0,100.4861,100.4951,100.4589,100.4589,3924.0
2019-12-03 14:15:00,111.08,111.08,111.03,111.04,4186.0,100.4589,100.4589,100.4137,100.4228,4186.0
2019-12-03 14:20:00,111.01,111.02,111.0,111.0,10453.0,100.3956,100.4047,100.3866,100.3866,10453.0
2019-12-03 14:25:00,111.0,111.03,110.98,111.0,19744.0,100.3866,100.4137,100.3685,100.3866,19744.0
2019-12-03 14:30:00,111.01,111.02,110.95,111.02,20661.0,100.3956,100.4047,100.3414,100.4047,20661.0
2019-12-03 14:35:00,111.01,111.03,110.99,111.01,14815.0,100.3956,100.4137,100.3775,100.3956,14815.0
2019-12-03 14:40:00,111.01,111.06,111.01,111.03,15178.0,100.3956,100.4409,100.3956,100.4137,15178.0
2019-12-03 14:45:00,111.03,111.05,111.01,111.05,2694.0,100.4137,100.4318,100.3956,100.4318,2694.0
2019-12-03 14:50:00,111.05,111.05,111.02,111.03,2547.0,100.4318,100.4318,100.4047,100.4137,2547.0
2019-12-03 14:55:00,111.02,111.07,111.01,111.03,3567.0,100.4047,100.4499,100.3956,100.4137,3567.0
2019-12-03 15:00:00,111.03,111.06,110.99,111.0,7555.0,100.4137,100.4409,100.3775,100.3866,7555.0
2019-12-03 15:05:00,111.03,111.06,110.99,111.03,7483.0,100.4137,100.4409,100.3775,100.4137,7483.0
2019-12-03 15:10:00,111.02,111.11,111.02,111.08,12119.0,100.4047,100.4861,100.4047,100.4589,12119.0
2019-12-03 15:15:00,111.11,111.13,111.1,111.11,1386.0,100.4861,100.5042,100.477,100.4861,1386.0
2019-12-03 15:20:00,111.12,111.26,111.12,111.26,13840.0,100.4951,100.6217,100.4951,100.6217,13840.0
2019-12-03 15:25:00,111.26,111.33,111.26,111.31,4971.0,100.6217,100.685,100.6217,100.667,4971.0
2019-12-03 15:30:00,111.31,111.32,111.25,111.25,21840.0,100.667,100.676,100.6127,100.6127,21840.0
2019-12-03 15:35:00,111.22,111.23,111.17,111.2,18141.0,100.5856,100.5946,100.5403,100.5675,18141.0
2019-12-03 15:40:00,111.2,111.21,111.15,111.16,9270.0,100.5675,100.5765,100.5223,100.5313,9270.0
2019-12-03 15:45:00,111.15,111.25,111.15,111.23,13243.0,100.5223,100.6127,100.5223,100.5946,13243.0
2019-12-03 15:50:00,111.26,111.29,111.19,111.28,14509.0,100.6217,100.6489,100.5584,100.6398,14509.0
2019-12-03 15:55:00,111.27,111.29,111.23,111.24,13129.0,100.6308,100.6489,100.5946,100.6036,13129.0
2019-12-04 09:30:00,111.6,111.74,111.47,111.71,14050.0,100.9292,101.0558,100.8117,101.0287,14050.0
2019-12-04 09:35:00,111.77,111.94,111.77,111.94,1200.0,101.083,101.2367,101.083,101.2367,1200.0
2019-12-04 09:40:00,111.91,111.96,111.91,111.94,1266.0,101.2096,101.2548,101.2096,101.2367,1266.0
2019-12-04 09:45:00,111.92,112.08,111.92,112.08,2548.0,101.2186,101.3633,101.2186,101.3633,2548.0
2019-12-04 09:50:00,112.11,112.28,112.11,112.28,4018.0,101.3905,101.5442,101.3905,101.5442,4018.0
2019-12-04 09:55:00,112.29,112.36,112.26,112.34,6397.0,101.5532,101.6166,101.5261,101.5985,6397.0
2019-12-04 10:00:00,112.33,112.4,112.26,112.37,4657.0,101.5894,101.6527,101.5261,101.6256,4657.0
2019-12-04 10:05:00,112.36,112.45,112.36,112.39,2076.0,101.6166,101.6979,101.6166,101.6437,2076.0
2019-12-04 10:10:00,112.38,112.41,112.25,112.27,1968.0,101.6346,101.6618,101.5171,101.5352,1968.0
2019-12-04 10:15:00,112.29,112.31,112.27,112.28,2338.0,101.5532,101.5713,101.5352,101.5442,2338.0
2019-12-04 10:20:00,112.31,112.32,112.3,112.31,1687.0,101.5713,101.5804,101.5623,101.5713,1687.0
2019-12-04 10:25:00,112.3,112.31,112.17,112.19,2315.0,101.5623,101.5713,101.4447,101.4628,2315.0
2019-12-04 10:30:00,112.2,112.26,112.16,112.22,11766.0,101.4719,101.5261,101.4357,101.4899,11766.0
2019-12-04 10:35:00,112.22,112.24,112.22,112.22,1416.0,101.4899,101.508,101.4899,101.4899,1416.0
2019-12-04 10:40:00,112.22,112.26,112.2,112.23,1633.0,101.4899,101.5261,101.4719,101.499,1633.0
2019-12-04 10:45:00,112.21,112.3,112.21,112.28,2910.0,101.4809,101.5623,101.4809,101.5442,2910.0
2019-12-04 10:50:00,112.27,112.3,112.26,112.3,1582.0,101.5352,101.5623,101.5261,101.5623,1582.0
2019-12-04 10:55:00,112.29,112.29,112.25,112.29,2577.0,101.5532,101.5532,101.5171,101.5532,2577.0
2019-12-04 11:00:00,112.29,112.3,112.26,112.3,2573.0,101.5532,101.5623,101.5261,101.5623,2573.0
2019-12-04 11:05:00,112.3,112.3,112.24,112.24,1410.0,101.5623,101.5623,101.508,101.508,1410.0
2019-12-04 11:10:00,112.17,112.2,112.14,112.2,2359.0,101.4447,101.4719,101.4176,101.4719,2359.0
2019-12-04 11:15:00,112.17,112.18,112.15,112.17,1546.0,101.4447,101.4538,101.4266,101.4447,1546.0
2019-12-04 11:20:00,112.17,112.2,112.15,112.15,1012.0,101.4447,101.4719,101.4266,101.4266,1012.0
2019-12-04 11:25:00,112.18,112.19,112.13,112.15,6042.0,101.4538,101.4628,101.4085,101.4266,6042.0
2019-12-04 11:30:00,112.21,112.26,112.21,112.26,1054.0,101.4809,101.5261,101.4809,101.5261,1054.0
2019-12-04 11:35:00,112.27,112.3,112.26,112.26,2620.0,101.5352,101.5623,101.5261,101.5261,2620.0
2019-12-04 11:40:00,112.27,112.3,112.26,112.28,454.0,101.5352,101.5623,101.5261,101.5442,454.0
2019-12-04 11:45:00,112.29,112.29,112.25,112.26,4131.0,101.5532,101.5532,101.5171,101.5261,4131.0
2019-12-04 11:50:00,112.25,112.26,112.22,112.25,991.0,101.5171,101.5261,101.4899,101.5171,991.0
2019-12-04 11:55:00,112.25,112.26,112.22,112.22,896.0,101.5171,101.5261,101.4899,101.4899,896.0
2019-12-04 12:00:00,112.2,112.23,112.19,112.23,1022.0,101.4719,101.499,101.4628,101.499,1022.0
2019-12-04 12:05:00,112.21,112.23,112.18,112.19,4937.0,101.4809,101.499,101.4538,101.4628,4937.0
2019-12-04 12:10:00,112.19,112.2,112.18,112.2,1519.0,101.4628,101.4719,101.4538,101.4719,1519.0
2019-12-04 12:15:00,112.2,112.2,112.17,112.19,1542.0,101.4719,101.4719,101.4447,101.4628,1542.0
2019-12-04 12:20:00,112.18,112.18,112.13,112.13,2129.0,101.4538,101.4538,101.4085,101.4085,2129.0
2019-12-04 12:25:00,112.13,112.17,112.13,112.17,3631.0,101.4085,101.4447,101.4085,101.4447,3631.0
2019-12-04 12:30:00,112.15,112.16,112.15,112.15,962.0,101.4266,101.4357,101.4266,101.4266,962.0
2019-12-04 12:35:00,112.16,112.16,112.14,112.14,2023.0,101.4357,101.4357,101.4176,101.4176,2023.0
2019-12-04 12:40:00,112.13,112.16,112.13,112.16,1771.0,101.4085,101.4357,101.4085,101.4357,1771.0
2019-12-04 12:45:00,112.17,112.23,112.15,112.2,3699.0,101.4447,101.499,101.4266,101.4719,3699.0
2019-12-04 12:50:00,112.24,112.27,112.24,112.24,1000.0,101.508,101.5352,101.508,101.508,1000.0
2019-12-04 12:55:00,112.27,112.28,112.26,112.28,3300.0,101.5352,101.5442,101.5261,101.5442,3300.0
2019-12-04 13:00:00,112.29,112.29,112.25,112.26,1985.0,101.5532,101.5532,101.5171,101.5261,1985.0
2019-12-04 13:05:00,112.28,112.28,112.26,112.28,3878.0,101.5442,101.5442,101.5261,101.5442,3878.0
2019-12-04 13:10:00,112.28,112.28,112.26,112.26,2408.0,101.5442,101.5442,101.5261,101.5261,2408.0
2019-12-04 13:15:00,112.26,112.26,112.22,112.25,928.0,101.5261,101.5261,101.4899,101.5171,928.0
2019-12-04 13:20:00,112.24,112.28,112.24,112.27,2660.0,101.508,101.5442,101.508,101.5352,2660.0
2019-12-04 13:25:00,112.28,112.3,112.28,112.3,2884.0,101.5442,101.5623,101.5442,101.5623,2884.0
2019-12-04 13:30:00,112.31,112.31,112.26,112.26,2600.0,101.5713,101.5713,101.5261,101.5261,2600.0
2019-12-04 13:35:00,112.26,112.28,112.25,112.28,888.0,101.5261,101.5442,101.5171,101.5442,888.0
2019-12-04 13:40:00,112.29,112.31,112.27,112.3,2189.0,101.5532,101.5713,101.5352,101.5623,2189.0
2019-12-04 13:45:00,112.28,112.29,112.27,112.28,849.0,101.5442,101.5532,101.5352,101.5442,849.0
2019-12-04 13:50:00,112.27,112.29,112.27,112.28,1923.0,101.5352,101.5532,101.5352,101.5442,1923.0
2019-12-04 13:55:00,112.28,112.31,112.28,112.29,1105.0,101.5442,101.5713,101.5442,101.5532,1105.0
2019-12-04 14:00:00,112.32,112.36,112.31,112.34,2605.0,101.5804,101.6166,101.5713,101.5985,2605.0
2019-12-04 14:05:00,112.33,112.35,112.32,112.35,2811.0,101.5894,101.6075,101.5804,101.6075,2811.0
2019-12-04 14:10:00,112.35,112.36,112.33,112.35,4695.0,101.6075,101.6166,101.5894,101.6075,4695.0
2019-12-04 14:15:00,112.34,112.35,112.33,112.34,2417.0,101.5985,101.6075,101.5894,101.5985,2417.0
2019-12-04 14:20:00,112.35,112.35,112.32,112.33,2045.0,101.6075,101.6075,101.5804,101.5894,2045.0
2019-12-04 14:25:00,112.33,112.35,112.31,112.35,4516.0,101.5894,101.6075,101.5713,101.6075,4516.0
2019-12-04 14:30:00,112.36,112.37,112.34,112.37,1470.0,101.6166,101.6256,101.5985,101.6256,1470.0
2019-12-04 14:35:00,112.35,112.37,112.35,112.35,1905.0,101.6075,101.6256,101.6075,101.6075,1905.0
2019-12-04 14:40:00,112.35,112.36,112.33,112.34,1904.0,101.6075,101.6166,101.5894,101.5985,1904.0
2019-12-04 14:45:00,112.34,112.36,112.34,112.35,2742.0,101.5985,101.6166,101.5985,101.6075,2742.0
2019-12-04 14:50:00,112.36,112.41,112.36,112.38,11414.0,101.6166,101.6618,101.6166,101.6346,11414.0
2019-12-04 14:55:00,112.4,112.4,112.36,112.37,2180.0,101.6527,101.6527,101.6166,101.6256,2180.0
2019-12-04 15:00:00,112.36,112.37,112.35,112.36,4000.0,101.6166,101.6256,101.6075,101.6166,4000.0
2019-12-04 15:05:00,112.36,112.37,112.33,112.33,2340.0,101.6166,101.6256,101.5894,101.5894,2340.0
2019-12-04 15:10:00,112.32,112.33,112.31,112.32,3930.0,101.5804,101.5894,101.5713,101.5804,3930.0
2019-12-04 15:15:00,112.32,112.33,112.3,112.32,4178.0,101.5804,101.5894,101.5623,101.5804,4178.0
2019-12-04 15:20:00,112.3,112.34,112.3,112.31,3400.0,101.5623,101.5985,101.5623,101.5713,3400.0
2019-12-04 15:25:00,112.29,112.3,112.28,112.28,1957.0,101.5532,101.5623,101.5442,101.5442,1957.0
2019-12-04 15:30:00,112.28,112.29,112.22,112.26,12658.0,101.5442,101.5532,101.4899,101.5261,12658.0
2019-12-04 15:35:00,112.24,112.25,112.2,112.22,5028.0,101.508,101.5171,101.4719,101.4899,5028.0
2019-12-04 15:40:00,112.24,112.25,112.21,112.22,4971.0,101.508,101.5171,101.4809,101.4899,4971.0
2019-12-04 15:45:00,112.23,112.26,112.21,112.26,15285.0,101.499,101.5261,101.4809,101.5261,15285.0
2019-12-04 15:50:00,112.27,112.3,112.11,112.12,8717.0,101.5352,101.5623,101.3905,101.3995,8717.0
2019-12-04 15:55:00,112.11,112.14,112.07,112.07,15256.0,101.3905,101.4176,101.3543,101.3543,15256.0
2019-12-05 09:30:00,112.32,112.33,112.13,112.27,5866.0,101.5804,101.5894,101.4085,101.5352,5866.0
2019-12-05 09:35:00,112.29,112.29,112.29,112.29,225.0,101.5532,101.5532,101.5532,101.5532,225.0
2019-12-05 09:40:00,112.24,112.29,112.22,112.25,5162.0,101.508,101.5532,101.4899,101.5171,5162.0
2019-12-05 09:45:00,112.28,112.32,112.26,112.26,4150.0,101.5442,101.5804,101.5261,101.5261,4150.0
2019-12-05 09:50:00,112.22,112.22,112.22,112.22,300.0,101.4899,101.4899,101.4899,101.4899,300.0
2019-12-05 09:55:00,112.24,112.24,112.08,112.08,2500.0,101.508,101.508,101.3633,101.3633,2500.0
2019-12-05 10:00:00,112.06,112.1,112.05,112.07,1960.0,101.3452,101.3814,101.3362,101.3543,1960.0
2019-12-05 10:05:00,111.97,112.01,111.84,111.84,2304.0,101.2638,101.3,101.1463,101.1463,2304.0
2019-12-05 10:10:00,111.84,111.9,111.84,111.9,747.0,101.1463,101.2005,101.1463,101.2005,747.0
2019-12-05 10:15:00,111.89,112.05,111.89,112.05,1546.0,101.1915,101.3362,101.1915,101.3362,1546.0
2019-12-05 10:20:00,112.06,112.07,112.05,112.05,297.0,101.3452,101.3543,101.3362,101.3362,297.0
2019-12-05 10:25:00,112.05,112.07,112.04,112.07,1041.0,101.3362,101.3543,101.3272,101.3543,1041.0
2019-12-05 10:30:00,112.09,112.12,112.09,112.12,488.0,101.3724,101.3995,101.3724,101.3995,488.0
2019-12-05 10:35:00,112.15,112.16,112.07,112.07,3630.0,101.4266,101.4357,101.3543,101.3543,3630.0
2019-12-05 10:40:00,112.07,112.07,112.03,112.04,1178.0,101.3543,101.3543,101.3181,101.3272,1178.0
2019-12-05 10:45:00,112.1,112.11,112.06,112.11,6367.0,101.3814,101.3905,101.3452,101.3905,6367.0
2019-12-05 10:50:00,112.11,112.15,112.08,112.13,2596.0,101.3905,101.4266,101.3633,101.4085,2596.0
2019-12-05 10:55:00,112.12,112.14,112.09,112.14,1435.0,101.3995,101.4176,101.3724,101.4176,1435.0
2019-12-05 11:00:00,112.12,112.13,112.1,112.1,655.0,101.3995,101.4085,101.3814,101.3814,655.0
2019-12-05 11:05:00,112.09,112.15,112.07,112.15,1381.0,101.3724,101.4266,101.3543,101.4266,1381.0
2019-12-05 11:10:00,112.12,112.17,112.1,112.16,625.0,101.3995,101.4447,101.3814,101.4357,625.0
2019-12-05 11:15:00,112.17,112.2,112.16,112.2,1968.0,101.4447,101.4719,101.4357,101.4719,1968.0
2019-12-05 11:20:00,112.21,112.21,112.16,112.16,2134.0,101.4809,101.4809,101.4357,101.4357,2134.0
2019-12-05 11:25:00,112.11,112.14,112.09,112.13,4599.0,101.3905,101.4176,101.3724,101.4085,4599.0
2019-12-05 11:30:00,112.14,112.16,112.08,112.09,20767.0,101.4176,101.4357,101.3633,101.3724,20767.0
2019-12-05 11:35:00,112.08,112.08,112.03,112.05,2633.0,101.3633,101.3633,101.3181,101.3362,2633.0
2019-12-05 11:40:00,112.07,112.1,112.07,112.07,3747.0,101.3543,101.3814,101.3543,101.3543,3747.0
2019-12-05 11:45:00,112.08,112.11,112.06,112.11,1168.0,101.3633,101.3905,101.3452,101.3905,1168.0
2019-12-05 11:50:00,112.12,112.14,112.11,112.11,1343.0,101.3995,101.4176,101.3905,101.3905,1343.0
2019-12-05 11:55:00,112.12,112.12,112.06,112.06,3667.0,101.3995,101.3995,101.3452,101.3452,3667.0
2019-12-05 12:00:00,112.1,112.13,112.1,112.1,1988.0,101.3814,101.4085,101.3814,101.3814,1988.0
2019-12-05 12:05:00,112.11,112.12,112.1,112.11,1298.0,101.3905,101.3995,101.3814,101.3905,1298.0
2019-12-05 12:10:00,112.11,112.11,112.08,112.09,1500.0,101.3905,101.3905,101.3633,101.3724,1500.0
2019-12-05 12:15:00,112.08,112.09,112.07,112.08,1659.0,101.3633,101.3724,101.3543,101.3633,1659.0
2019-12-05 12:20:00,112.07,112.07,112.02,112.04,2958.0,101.3543,101.3543,101.3091,101.3272,2958.0
2019-12-05 12:25:00,112.01,112.06,112.0,112.05,5480.0,101.3,101.3452,101.291,101.3362,5480.0
2019-12-05 12:30:00,112.05,112.06,112.02,112.03,1307.0,101.3362,101.3452,101.3091,101.3181,1307.0
2019-12-05 12:35:00,112.03,112.03,112.01,112.01,666.0,101.3181,101.3181,101.3,101.3,666.0
2019-12-05 12:40:00,112.04,112.04,112.03,112.03,323.0,101.3272,101.3272,101.3181,101.3181,323.0
2019-12-05 12:45:00,112.03,112.03,111.98,111.98,3089.0,101.3181,101.3181,101.2729,101.2729,3089.0
2019-12-05 12:50:00,112.02,112.02,112.0,112.0,948.0,101.3091,101.3091,101.291,101.291,948.0
2019-12-05 12:55:00,112.04,112.04,112.02,112.03,1480.0,101.3272,101.3272,101.3091,101.3181,1480.0
2019-12-05 13:00:00,112.02,112.03,111.99,112.0,1628.0,101.3091,101.3181,101.2819,101.291,1628.0
2019-12-05 13:05:00,111.98,112.01,111.98,112.01,2066.0,101.2729,101.3,101.2729,101.3,2066.0
2019-12-05 13:10:00,112.02,112.05,112.02,112.04,563.0,101.3091,101.3362,101.3091,101.3272,563.0
2019-12-05 13:15:00,112.06,112.06,112.05,112.06,223.0,101.3452,101.3452,101.3362,101.3452,223.0
2019-12-05 13:20:00,112.05,112.07,112.04,112.04,1106.0,101.3362,101.3543,101.3272,101.3272,1106.0
2019-12-05 13:25:00,112.05,112.05,112.04,112.04,808.0,101.3362,101.3362,101.3272,101.3272,808.0
2019-12-05 13:30:00,112.05,112.11,112.04,112.06,8876.0,101.3362,101.3905,101.3272,101.3452,8876.0
2019-12-05 13:35:00,112.11,112.15,112.1,112.14,2777.0,101.3905,101.4266,101.3814,101.4176,2777.0
2019-12-05 13:40:00,112.16,112.2,112.13,112.19,1609.0,101.4357,101.4719,101.4085,101.4628,1609.0
2019-12-05 13:45:00,112.19,112.19,112.15,112.15,2509.0,101.4628,101.4628,101.4266,101.4266,2509.0
2019-12-05 13:50:00,112.15,112.16,112.12,112.14,5771.0,101.4266,101.4357,101.3995,101.4176,5771.0
2019-12-05 13:55:00,112.14,112.15,112.1,112.1,4189.0,101.4176,101.4266,101.3814,101.3814,4189.0
2019-12-05 14:00:00,112.13,112.13,112.08,112.08,954.0,101.4085,101.4085,101.3633,101.3633,954.0
2019-12-05 14:05:00,112.11,112.12,112.1,112.1,8634.0,101.3905,101.3995,101.3814,101.3814,8634.0
2019-12-05 14:10:00,112.14,112.15,112.14,112.15,230.0,101.4176,101.4266,101.4176,101.4266,230.0
2019-12-05 14:15:00,112.16,112.18,112.15,112.16,3692.0,101.4357,101.4538,101.4266,101.4357,3692.0
2019-12-05 14:20:00,112.16,112.18,112.14,112.16,997.0,101.4357,101.4538,101.4176,101.4357,997.0
2019-12-05 14:25:00,112.18,112.19,112.18,112.18,568.0,101.4538,101.4628,101.4538,101.4538,568.0
2019-12-05 14:30:00,112.2,112.21,112.19,112.19,3791.0,101.4719,101.4809,101.4628,101.4628,3791.0
2019-12-05 14:35:00,112.2,112.2,112.19,112.19,400.0,101.4719,101.4719,101.4628,101.4628,400.0
2019-12-05 14:40:00,112.23,112.24,112.21,112.22,2113.0,101.499,101.508,101.4809,101.4899,2113.0
2019-12-05 14:45:00,112.23,112.23,112.2,112.21,4521.0,101.499,101.499,101.4719,101.4809,4521.0
2019-12-05 14:50:00,112.22,112.24,112.22,112.23,2845.0,101.4899,101.508,101.4899,101.499,2845.0
2019-12-05 14:55:00,112.23,112.23,111.95,112.05,56796.0,101.499,101.499,101.2458,101.3362,56796.0
2019-12-05 15:00:00,112.1,112.2,112.09,112.2,15619.0,101.3814,101.4719,101.3724,101.4719,15619.0
2019-12-05 15:05:00,112.21,112.22,112.2,112.2,1705.0,101.4809,101.4899,101.4719,101.4719,1705.0
2019-12-05 15:10:00,112.23,112.26,112.23,112.24,12365.0,101.499,101.5261,101.499,101.508,12365.0
2019-12-05 15:15:00,112.24,112.26,112.23,112.25,2721.0,101.508,101.5261,101.499,101.5171,2721.0
2019-12-05 15:20:00,112.26,112.27,112.25,112.26,1838.0,101.5261,101.5352,101.5171,101.5261,1838.0
2019-12-05 15:25:00,112.27,112.29,112.26,112.28,1784.0,101.5352,101.5532,101.5261,101.5442,1784.0
2019-12-05 15:30:00,112.29,112.32,112.29,112.31,2127.0,101.5532,101.5804,101.5532,101.5713,2127.0
2019-12-05 15:35:00,112.31,112.33,112.31,112.33,592.0,101.5713,101.5894,101.5713,101.5894,592.0
2019-12-05 15:40:00,112.33,112.34,112.3,112.32,2207.0,101.5894,101.5985,101.5623,101.5804,2207.0
2019-12-05 15:45:00,112.33,112.33,112.29,112.29,3522.0,101.5894,101.5894,101.5532,101.5532,3522.0
2019-12-05 15:50:00,112.28,112.28,112.23,112.24,2443.0,101.5442,101.5442,101.499,101.508,2443.0
2019-12-05 15:55:00,112.26,112.29,112.21,112.28,15412.0,101.5261,101.5532,101.4809,101.5442,15412.0
2019-12-06 09:30:00,113.04,113.25,113.04,113.23,8577.0,102.2315,102.4215,102.2315,102.4034,8577.0
2019-12-06 09:35:00,113.28,113.28,113.13,113.14,2816.0,102.4486,102.4486,102.3129,102.322,2816.0
2019-12-06 09:40:00,113.19,113.31,113.19,113.31,868.0,102.3672,102.4757,102.3672,102.4757,868.0
2019-12-06 09:45:00,113.34,113.34,113.29,113.3,2454.0,102.5029,102.5029,102.4576,102.4667,2454.0
2019-12-06 09:50:00,113.32,113.33,113.24,113.24,4572.0,102.4848,102.4938,102.4124,102.4124,4572.0
2019-12-06 09:55:00,113.28,113.31,113.24,113.31,3521.0,102.4486,102.4757,102.4124,102.4757,3521.0
2019-12-06 10:00:00,113.35,113.38,113.32,113.37,2427.0,102.5119,102.539,102.4848,102.53,2427.0
2019-12-06 10:05:00,113.38,113.38,113.34,113.35,3851.0,102.539,102.539,102.5029,102.5119,3851.0
2019-12-06 10:10:00,113.39,113.44,113.37,113.44,7510.0,102.5481,102.5933,102.53,102.5933,7510.0
2019-12-06 10:15:00,113.4,113.4,113.29,113.37,34332.0,102.5571,102.5571,102.4576,102.53,34332.0
2019-12-06 10:20:00,113.35,113.4,113.35,113.37,1788.0,102.5119,102.5571,102.5119,102.53,1788.0
2019-12-06 10:25:00,113.38,113.39,113.35,113.36,7448.0,102.539,102.5481,102.5119,102.5209,7448.0
2019-12-06 10:30:00,113.35,113.38,113.33,113.35,3497.0,102.5119,102.539,102.4938,102.5119,3497.0
2019-12-06 10:35:00,113.26,113.27,113.23,113.27,1391.0,102.4305,102.4395,102.4034,102.4395,1391.0
2019-12-06 10:40:00,113.3,113.35,113.29,113.35,4036.0,102.4667,102.5119,102.4576,102.5119,4036.0
2019-12-06 10:45:00,113.35,113.4,113.34,113.4,5135.0,102.5119,102.5571,102.5029,102.5571,5135.0
2019-12-06 10:50:00,113.4,113.42,113.37,113.39,4922.0,102.5571,102.5752,102.53,102.5481,4922.0
2019-12-06 10:55:00,113.39,113.42,113.38,113.4,1802.0,102.5481,102.5752,102.539,102.5571,1802.0
2019-12-06 11:00:00,113.41,113.47,113.41,113.44,2208.0,102.5662,102.6204,102.5662,102.5933,2208.0
2019-12-06 11:05:00,113.45,113.45,113.41,113.42,1633.0,102.6023,102.6023,102.5662,102.5752,1633.0
2019-12-06 11:10:00,113.39,113.42,113.38,113.42,2980.0,102.5481,102.5752,102.539,102.5752,2980.0
2019-12-06 11:15:00,113.43,113.43,113.4,113.4,686.0,102.5842,102.5842,102.5571,102.5571,686.0
2019-12-06 11:20:00,113.4,113.46,113.39,113.45,2562.0,102.5571,102.6114,102.5481,102.6023,2562.0
2019-12-06 11:25:00,113.45,113.48,113.44,113.48,1788.0,102.6023,102.6295,102.5933,102.6295,1788.0
2019-12-06 11:30:00,113.49,113.49,113.46,113.47,2715.0,102.6385,102.6385,102.6114,102.6204,2715.0
2019-12-06 11:35:00,113.5,113.51,113.5,113.51,340.0,102.6476,102.6566,102.6476,102.6566,340.0
2019-12-06 11:40:00,113.52,113.52,113.49,113.49,1625.0,102.6656,102.6656,102.6385,102.6385,1625.0
2019-12-06 11:45:00,113.5,113.5,113.49,113.49,1300.0,102.6476,102.6476,102.6385,102.6385,1300.0
2019-12-06 11:50:00,113.46,113.48,113.46,113.47,2320.0,102.6114,102.6295,102.6114,102.6204,2320.0
2019-12-06 11:55:00,113.45,113.46,113.45,113.46,1115.0,102.6023,102.6114,102.6023,102.6114,1115.0
2019-12-06 12:00:00,113.46,113.47,113.42,113.43,19042.0,102.6114,102.6204,102.5752,102.5842,19042.0
2019-12-06 12:05:00,113.45,113.45,113.44,113.45,1237.0,102.6023,102.6023,102.5933,102.6023,1237.0
2019-12-06 12:10:00,113.45,113.46,113.45,113.45,1100.0,102.6023,102.6114,102.6023,102.6023,1100.0
2019-12-06 12:15:00,113.45,113.47,113.44,113.47,6010.0,102.6023,102.6204,102.5933,102.6204,6010.0
2019-12-06 12:20:00,113.48,113.48,113.45,113.46,1975.0,102.6295,102.6295,102.6023,102.6114,1975.0
2019-12-06 12:25:00,113.45,113.47,113.44,113.47,1385.0,102.6023,102.6204,102.5933,102.6204,1385.0
2019-12-06 12:30:00,113.44,113.44,113.43,113.43,1174.0,102.5933,102.5933,102.5842,102.5842,1174.0
2019-12-06 12:35:00,113.47,113.47,113.46,113.47,1115.0,102.6204,102.6204,102.6114,102.6204,1115.0
2019-12-06 12:40:00,113.48,113.48,113.47,113.48,1157.0,102.6295,102.6295,102.6204,102.6295,1157.0
2019-12-06 12:45:00,113.48,113.48,113.47,113.48,1420.0,102.6295,102.6295,102.6204,102.6295,1420.0
2019-12-06 12:50:00,113.48,113.51,113.47,113.51,4696.0,102.6295,102.6566,102.6204,102.6566,4696.0
2019-12-06 12:55:00,113.5,113.51,113.49,113.49,957.0,102.6476,102.6566,102.6385,102.6385,957.0
2019-12-06 13:00:00,113.51,113.51,113.48,113.48,2105.0,102.6566,102.6566,102.6295,102.6295,2105.0
2019-12-06 13:05:00,113.49,113.5,113.45,113.45,2127.0,102.6385,102.6476,102.6023,102.6023,2127.0
2019-12-06 13:10:00,113.47,113.48,113.46,113.48,1749.0,102.6204,102.6295,102.6114,102.6295,1749.0
2019-12-06 13:15:00,113.47,113.5,113.47,113.5,2885.0,102.6204,102.6476,102.6204,102.6476,2885.0
2019-12-06 13:20:00,113.48,113.48,113.47,113.47,3273.0,102.6295,102.6295,102.6204,102.6204,3273.0
2019-12-06 13:25:00,113.48,113.48,113.47,113.47,2147.0,102.6295,102.6295,102.6204,102.6204,2147.0
2019-12-06 13:30:00,113.47,113.47,113.44,113.45,3151.0,102.6204,102.6204,102.5933,102.6023,3151.0
2019-12-06 13:35:00,113.44,113.48,113.44,113.47,1229.0,102.5933,102.6295,102.5933,102.6204,1229.0
2019-12-06 13:40:00,113.48,113.48,113.45,113.45,2665.0,102.6295,102.6295,102.6023,102.6023,2665.0
2019-12-06 13:45:00,113.45,113.46,113.42,113.42,5959.0,102.6023,102.6114,102.5752,102.5752,5959.0
2019-12-06 13:50:00,113.43,113.43,113.4,113.42,15392.0,102.5842,102.5842,102.5571,102.5752,15392.0
2019-12-06 13:55:00,113.42,113.43,113.41,113.42,2007.0,102.5752,102.5842,102.5662,102.5752,2007.0
2019-12-06 14:00:00,113.42,113.42,113.41,113.42,1656.0,102.5752,102.5752,102.5662,102.5752,1656.0
2019-12-06 14:05:00,113.42,113.43,113.4,113.41,5253.0,102.5752,102.5842,102.5571,102.5662,5253.0
2019-12-06 14:10:00,113.4,113.41,113.38,113.38,1839.0,102.5571,102.5662,102.539,102.539,1839.0
2019-12-06 14:15:00,113.38,113.38,113.34,113.36,8887.0,102.539,102.539,102.5029,102.5209,8887.0
2019-12-06 14:20:00,113.36,113.39,113.35,113.39,17441.0,102.5209,102.5481,102.5119,102.5481,17441.0
2019-12-06 14:25:00,113.39,113.43,113.38,113.42,6161.0,102.5481,102.5842,102.539,102.5752,6161.0
2019-12-06 14:30:00,113.42,113.42,113.38,113.38,1632.0,102.5752,102.5752,102.539,102.539,1632.0
2019-12-06 14:35:00,113.38,113.4,113.37,113.4,1790.0,102.539,102.5571,102.53,102.5571,1790.0
2019-12-06 14:40:00,113.41,113.41,113.39,113.41,580.0,102.5662,102.5662,102.5481,102.5662,580.0
2019-12-06 14:45:00,113.39,113.4,113.36,113.37,2701.0,102.5481,102.5571,102.5209,102.53,2701.0
2019-12-06 14:50:00,113.35,113.37,113.34,113.37,1800.0,102.5119,102.53,102.5029,102.53,1800.0
2019-12-06 14:55:00,113.36,113.37,113.34,113.36,2210.0,102.5209,102.53,102.5029,102.5209,2210.0
2019-12-06 15:00:00,113.37,113.37,113.35,113.37,949.0,102.53,102.53,102.5119,102.53,949.0
2019-12-06 15:05:00,113.38,113.38,113.36,113.38,1808.0,102.539,102.539,102.5209,102.539,1808.0
2019-12-06 15:10:00,113.39,113.39,113.36,113.37,1282.0,102.5481,102.5481,102.5209,102.53,1282.0
2019-12-06 15:15:00,113.36,113.37,113.35,113.36,12343.0,102.5209,102.53,102.5119,102.5209,12343.0
2019-12-06 15:20:00,113.36,113.38,113.34,113.38,3911.0,102.5209,102.539,102.5029,102.539,3911.0
2019-12-06 15:25:00,113.38,113.4,113.37,113.4,2862.0,102.539,102.5571,102.53,102.5571,2862.0
2019-12-06 15:30:00,113.38,113.43,113.37,113.42,1018.0,102.539,102.5842,102.53,102.5752,1018.0
2019-12-06 15:35:00,113.41,113.43,113.41,113.43,3455.0,102.5662,102.5842,102.5662,102.5842,3455.0
2019-12-06 15:40:00,113.45,113.46,113.44,113.45,7961.0,102.6023,102.6114,102.5933,102.6023,7961.0
2019-12-06 15:45:00,113.43,113.43,113.34,113.34,7114.0,102.5842,102.5842,102.5029,102.5029,7114.0
2019-12-06 15:50:00,113.35,113.37,113.24,113.27,6730.0,102.5119,102.53,102.4124,102.4395,6730.0
2019-12-06 15:55:00,113.24,113.32,113.24,113.28,13911.0,102.4124,102.4848,102.4124,102.4486,13911.0
2019-12-09 09:30:00,113.16,113.27,113.11,113.11,8145.0,102.3401,102.4395,102.2948,102.2948,8145.0
2019-12-09 09:35:00,113.16,113.22,113.16,113.22,2025.0,102.3401,102.3943,102.3401,102.3943,2025.0
2019-12-09 09:40:00,113.23,113.23,113.17,113.17,1286.0,102.4034,102.4034,102.3491,102.3491,1286.0
2019-12-09 09:45:00,113.17,113.21,113.14,113.19,1802.0,102.3491,102.3853,102.322,102.3672,1802.0
2019-12-09 09:50:00,113.19,113.23,113.19,113.23,850.0,102.3672,102.4034,102.3672,102.4034,850.0
2019-12-09 09:55:00,113.21,113.23,113.21,113.23,670.0,102.3853,102.4034,102.3853,102.4034,670.0
2019-12-09 10:00:00,113.21,113.23,113.2,113.23,1790.0,102.3853,102.4034,102.3762,102.4034,1790.0
2019-12-09 10:05:00,113.23,113.29,113.22,113.27,1562.0,102.4034,102.4576,102.3943,102.4395,1562.0
2019-12-09 10:10:00,113.26,113.29,113.25,113.28,5015.0,102.4305,102.4576,102.4215,102.4486,5015.0
2019-12-09 10:15:00,113.3,113.34,113.3,113.33,1997.0,102.4667,102.5029,102.4667,102.4938,1997.0
2019-12-09 10:20:00,113.33,113.34,113.29,113.32,1286.0,102.4938,102.5029,102.4576,102.4848,1286.0
2019-12-09 10:25:00,113.32,113.32,113.32,113.32,100.0,102.4848,102.4848,102.4848,102.4848,100.0
2019-12-09 10:30:00,113.32,113.32,113.31,113.31,925.0,102.4848,102.4848,102.4757,102.4757,925.0
2019-12-09 10:35:00,113.33,113.38,113.33,113.33,1929.0,102.4938,102.539,102.4938,102.4938,1929.0
2019-12-09 10:40:00,113.31,113.33,113.3,113.33,1025.0,102.4757,102.4938,102.4667,102.4938,1025.0
2019-12-09 10:45:00,113.34,113.36,113.34,113.34,1882.0,102.5029,102.5209,102.5029,102.5029,1882.0
2019-12-09 10:50:00,113.33,113.37,113.33,113.35,1106.0,102.4938,102.53,102.4938,102.5119,1106.0
2019-12-09 10:55:00,113.36,113.36,113.34,113.36,2011.0,102.5209,102.5209,102.5029,102.5209,2011.0
2019-12-09 11:00:00,113.34,113.34,113.29,113.3,1325.0,102.5029,102.5029,102.4576,102.4667,1325.0
2019-12-09 11:05:00,113.32,113.32,113.29,113.31,1591.0,102.4848,102.4848,102.4576,102.4757,1591.0
2019-12-09 11:10:00,113.29,113.31,113.29,113.3,1717.0,102.4576,102.4757,102.4576,102.4667,1717.0
2019-12-09 11:15:00,113.33,113.34,113.31,113.31,1322.0,102.4938,102.5029,102.4757,102.4757,1322.0
2019-12-09 11:20:00,113.3,113.32,113.29,113.3,1452.0,102.4667,102.4848,102.4576,102.4667,1452.0
2019-12-09 11:25:00,113.29,113.32,113.29,113.32,1703.0,102.4576,102.4848,102.4576,102.4848,1703.0
2019-12-09 11:30:00,113.31,113.32,113.29,113.31,1035.0,102.4757,102.4848,102.4576,102.4757,1035.0
2019-12-09 11:35:00,113.31,113.32,113.29,113.29,663.0,102.4757,102.4848,102.4576,102.4576,663.0
2019-12-09 11:40:00,113.3,113.31,113.26,113.29,1187.0,102.4667,102.4757,102.4305,102.4576,1187.0
2019-12-09 11:45:00,113.29,113.29,113.27,113.29,1482.0,102.4576,102.4576,102.4395,102.4576,1482.0
2019-12-09 11:50:00,113.29,113.29,113.26,113.27,641.0,102.4576,102.4576,102.4305,102.4395,641.0
2019-12-09 11:55:00,113.25,113.26,113.23,113.24,629.0,102.4215,102.4305,102.4034,102.4124,629.0
2019-12-09 12:00:00,113.24,113.3,113.24,113.3,2186.0,102.4124,102.4667,102.4124,102.4667,2186.0
2019-12-09 12:05:00,113.29,113.29,113.27,113.28,457.0,102.4576,102.4576,102.4395,102.4486,457.0
2019-12-09 12:10:00,113.27,113.28,113.27,113.28,773.0,102.4395,102.4486,102.4395,102.4486,773.0
2019-12-09 12:15:00,113.28,113.29,113.27,113.29,797.0,102.4486,102.4576,102.4395,102.4576,797.0
2019-12-09 12:20:00,113.27,113.27,113.22,113.24,6384.0,102.4395,102.4395,102.3943,102.4124,6384.0
2019-12-09 12:25:00,113.22,113.25,113.22,113.25,1120.0,102.3943,102.4215,102.3943,102.4215,1120.0
2019-12-09 12:30:00,113.24,113.24,113.2,113.21,737.0,102.4124,102.4124,102.3762,102.3853,737.0
2019-12-09 12:35:00,113.23,113.25,113.22,113.24,2383.0,102.4034,102.4215,102.3943,102.4124,2383.0
2019-12-09 12:40:00,113.24,113.25,113.24,113.25,871.0,102.4124,102.4215,102.4124,102.4215,871.0
2019-12-09 12:45:00,113.26,113.26,113.2,113.21,732.0,102.4305,102.4305,102.3762,102.3853,732.0
2019-12-09 12:50:00,113.21,113.21,113.2,113.21,526.0,102.3853,102.3853,102.3762,102.3853,526.0
2019-12-09 12:55:00,113.2,113.22,113.2,113.21,1742.0,102.3762,102.3943,102.3762,102.3853,1742.0
2019-12-09 13:00:00,113.19,113.2,113.19,113.19,176.0,102.3672,102.3762,102.3672,102.3672,176.0
2019-12-09 13:05:00,113.24,113.24,113.21,113.22,422.0,102.4124,102.4124,102.3853,102.3943,422.0
2019-12-09 13:10:00,113.19,113.2,113.19,113.19,309.0,102.3672,102.3762,102.3672,102.3672,309.0
2019-12-09 13:15:00,113.19,113.2,113.17,113.19,3979.0,102.3672,102.3762,102.3491,102.3672,3979.0
2019-12-09 13:20:00,113.18,113.19,113.18,113.18,863.0,102.3581,102.3672,102.3581,102.3581,863.0
2019-12-09 13:25:00,113.19,113.19,113.14,113.15,325.0,102.3672,102.3672,102.322,102.331,325.0
2019-12-09 13:30:00,113.15,113.16,113.14,113.15,742.0,102.331,102.3401,102.322,102.331,742.0
2019-12-09 13:35:00,113.14,113.16,113.13,113.16,2126.0,102.322,102.3401,102.3129,102.3401,2126.0
2019-12-09 13:40:00,113.16,113.18,113.16,113.18,2947.0,102.3401,102.3581,102.3401,102.3581,2947.0
2019-12-09 13:45:00,113.17,113.17,113.15,113.17,1010.0,102.3491,102.3491,102.331,102.3491,1010.0
2019-12-09 13:50:00,113.17,113.17,113.16,113.17,702.0,102.3491,102.3491,102.3401,102.3491,702.0
2019-12-09 13:55:00,113.19,113.19,113.15,113.15,1653.0,102.3672,102.3672,102.331,102.331,1653.0
2019-12-09 14:00:00,113.13,113.13,113.08,113.09,563.0,102.3129,102.3129,102.2677,102.2768,563.0
2019-12-09 14:05:00,113.1,113.1,113.03,113.05,2953.0,102.2858,102.2858,102.2225,102.2406,2953.0
2019-12-09 14:10:00,113.04,113.04,113.01,113.01,1397.0,102.2315,102.2315,102.2044,102.2044,1397.0
2019-12-09 14:15:00,113.03,113.05,113.02,113.03,2371.0,102.2225,102.2406,102.2134,102.2225,2371.0
2019-12-09 14:20:00,113.07,113.07,113.05,113.05,3464.0,102.2587,102.2587,102.2406,102.2406,3464.0
2019-12-09 14:25:00,113.04,113.06,113.04,113.05,323.0,102.2315,102.2496,102.2315,102.2406,323.0
2019-12-09 14:30:00,113.05,113.1,113.05,113.1,1388.0,102.2406,102.2858,102.2406,102.2858,1388.0
2019-12-09 14:35:00,113.07,113.09,113.06,113.07,6152.0,102.2587,102.2768,102.2496,102.2587,6152.0
2019-12-09 14:40:00,113.07,113.08,113.05,113.06,2340.0,102.2587,102.2677,102.2406,102.2496,2340.0
2019-12-09 14:45:00,113.08,113.1,113.08,113.09,1449.0,102.2677,102.2858,102.2677,102.2768,1449.0
2019-12-09 14:50:00,113.08,113.11,113.08,113.1,1415.0,102.2677,102.2948,102.2677,102.2858,1415.0
2019-12-09 14:55:00,113.08,113.09,113.08,113.08,450.0,102.2677,102.2768,102.2677,102.2677,450.0
2019-12-09 15:00:00,113.09,113.12,113.09,113.1,10738.0,102.2768,102.3039,102.2768,102.2858,10738.0
2019-12-09 15:05:00,113.09,113.1,113.08,113.09,3707.0,102.2768,102.2858,102.2677,102.2768,3707.0
2019-12-09 15:10:00,113.1,113.11,113.06,113.1,8205.0,102.2858,102.2948,102.2496,102.2858,8205.0
2019-12-09 15:15:00,113.1,113.14,113.1,113.14,5540.0,102.2858,102.322,102.2858,102.322,5540.0
2019-12-09 15:20:00,113.14,113.15,113.13,113.13,2803.0,102.322,102.331,102.3129,102.3129,2803.0
2019-12-09 15:25:00,113.14,113.16,113.13,113.16,2543.0,102.322,102.3401,102.3129,102.3401,2543.0
2019-12-09 15:30:00,113.16,113.16,113.09,113.09,4217.0,102.3401,102.3401,102.2768,102.2768,4217.0
2019-12-09 15:35:00,113.09,113.1,113.03,113.03,3622.0,102.2768,102.2858,102.2225,102.2225,3622.0
2019-12-09 15:40:00,113.05,113.09,113.05,113.08,1954.0,102.2406,102.2768,102.2406,102.2677,1954.0
2019-12-09 15:45:00,113.08,113.09,113.06,113.09,4100.0,102.2677,102.2768,102.2496,102.2768,4100.0
2019-12-09 15:50:00,113.09,113.12,113.07,113.08,3893.0,102.2768,102.3039,102.2587,102.2677,3893.0
2019-12-09 15:55:00,113.06,113.07,112.97,112.97,5211.0,102.2496,102.2587,102.1682,102.1682,5211.0
2019-12-10 09:30:00,112.96,112.98,112.83,112.89,18620.0,102.1592,102.1773,102.0416,102.0959,18620.0
2019-12-10 09:35:00,112.87,112.9,112.87,112.9,300.0,102.0778,102.1049,102.0778,102.1049,300.0
2019-12-10 09:40:00,112.71,112.81,112.71,112.77,2370.0,101.9331,102.0235,101.9331,101.9874,2370.0
2019-12-10 09:45:00,112.8,112.81,112.8,112.8,250.0,102.0145,102.0235,102.0145,102.0145,250.0
2019-12-10 09:50:00,112.81,112.88,112.81,112.84,1010.0,102.0235,102.0868,102.0235,102.0507,1010.0
2019-12-10 09:55:00,112.97,112.97,112.88,112.88,1871.0,102.1682,102.1682,102.0868,102.0868,1871.0
2019-12-10 10:00:00,112.96,112.96,112.88,112.9,2134.0,102.1592,102.1592,102.0868,102.1049,2134.0
2019-12-10 10:05:00,112.95,112.99,112.93,112.98,1848.0,102.1501,102.1863,102.1321,102.1773,1848.0
2019-12-10 10:10:00,113.0,113.0,113.0,113.0,424.0,102.1954,102.1954,102.1954,102.1954,424.0
2019-12-10 10:15:00,113.04,113.05,113.04,113.04,185.0,102.2315,102.2406,102.2315,102.2315,185.0
2019-12-10 10:20:00,113.04,113.15,113.04,113.14,2106.0,102.2315,102.331,102.2315,102.322,2106.0
2019-12-10 10:25:00,113.12,113.19,113.12,113.18,5841.0,102.3039,102.3672,102.3039,102.3581,5841.0
2019-12-10 10:30:00,113.17,113.18,113.13,113.13,3325.0,102.3491,102.3581,102.3129,102.3129,3325.0
2019-12-10 10:35:00,113.14,113.15,113.12,113.12,1481.0,102.322,102.331,102.3039,102.3039,1481.0
2019-12-10 10:40:00,113.14,113.14,113.09,113.1,3177.0,102.322,102.322,102.2768,102.2858,3177.0
2019-12-10 10:45:00,113.09,113.15,113.08,113.09,2147.0,102.2768,102.331,102.2677,102.2768,2147.0
2019-12-10 10:50:00,113.08,113.12,113.07,113.12,3814.0,102.2677,102.3039,102.2587,102.3039,3814.0
2019-12-10 10:55:00,113.11,113.19,113.11,113.19,1117.0,102.2948,102.3672,102.2948,102.3672,1117.0
2019-12-10 11:00:00,113.23,113.23,112.96,113.03,6308.0,102.4034,102.4034,102.1592,102.2225,6308.0
2019-12-10 11:05:00,113.06,113.17,113.06,113.14,2558.0,102.2496,102.3491,102.2496,102.322,2558.0
2019-12-10 11:10:00,113.16,113.16,113.06,113.08,4300.0,102.3401,102.3401,102.2496,102.2677,4300.0
2019-12-10 11:15:00,113.09,113.11,113.03,113.03,949.0,102.2768,102.2948,102.2225,102.2225,949.0
2019-12-10 11:20:00,113.06,113.08,113.06,113.07,810.0,102.2496,102.2677,102.2496,102.2587,810.0
2019-12-10 11:25:00,113.07,113.13,113.06,113.1,763.0,102.2587,102.3129,102.2496,102.2858,763.0
2019-12-10 11:30:00,113.13,113.16,113.12,113.12,3032.0,102.3129,102.3401,102.3039,102.3039,3032.0
2019-12-10 11:35:00,113.1,113.11,113.07,113.08,1163.0,102.2858,102.2948,102.2587,102.2677,1163.0
2019-12-10 11:40:00,113.07,113.1,113.07,113.09,1095.0,102.2587,102.2858,102.2587,102.2768,1095.0
2019-12-10 11:45:00,113.1,113.14,113.1,113.13,2502.0,102.2858,102.322,102.2858,102.3129,2502.0
2019-12-10 11:50:00,113.11,113.13,113.1,113.12,3395.0,102.2948,102.3129,102.2858,102.3039,3395.0
2019-12-10 11:55:00,113.09,113.09,113.03,113.04,1091.0,102.2768,102.2768,102.2225,102.2315,1091.0
2019-12-10 12:00:00,113.04,113.05,113.04,113.04,396.0,102.2315,102.2406,102.2315,102.2315,396.0
2019-12-10 12:05:00,113.05,113.07,113.01,113.02,3798.0,102.2406,102.2587,102.2044,102.2134,3798.0
2019-12-10 12:10:00,113.04,113.04,113.03,113.03,415.0,102.2315,102.2315,102.2225,102.2225,415.0
2019-12-10 12:15:00,113.03,113.06,113.03,113.06,7405.0,102.2225,102.2496,102.2225,102.2496,7405.0
2019-12-10 12:20:00,113.04,113.04,112.98,112.98,5760.0,102.2315,102.2315,102.1773,102.1773,5760.0
2019-12-10 12:25:00,112.96,112.96,112.94,112.95,1820.0,102.1592,102.1592,102.1411,102.1501,1820.0
2019-12-10 12:30:00,112.93,112.97,112.93,112.96,2933.0,102.1321,102.1682,102.1321,102.1592,2933.0
2019-12-10 12:35:00,112.95,112.95,112.94,112.95,477.0,102.1501,102.1501,102.1411,102.1501,477.0
2019-12-10 12:40:00,112.94,112.95,112.93,112.93,1300.0,102.1411,102.1501,102.1321,102.1321,1300.0
2019-12-10 12:45:00,112.92,112.93,112.89,112.89,4967.0,102.123,102.1321,102.0959,102.0959,4967.0
2019-12-10 12:50:00,112.89,112.91,112.85,112.9,4096.0,102.0959,102.114,102.0597,102.1049,4096.0
2019-12-10 12:55:00,112.9,113.01,112.9,113.0,3467.0,102.1049,102.2044,102.1049,102.1954,3467.0
2019-12-10 13:00:00,113.0,113.02,112.97,112.98,2355.0,102.1954,102.2134,102.1682,102.1773,2355.0
2019-12-10 13:05:00,113.0,113.0,113.0,113.0,122.0,102.1954,102.1954,102.1954,102.1954,122.0
2019-12-10 13:10:00,112.98,113.05,112.98,113.03,1600.0,102.1773,102.2406,102.1773,102.2225,1600.0
2019-12-10 13:15:00,113.03,113.04,113.02,113.02,2496.0,102.2225,102.2315,102.2134,102.2134,2496.0
2019-12-10 13:20:00,113.03,113.04,113.02,113.03,279.0,102.2225,102.2315,102.2134,102.2225,279.0
2019-12-10 13:25:00,113.03,113.03,113.0,113.0,3944.0,102.2225,102.2225,102.1954,102.1954,3944.0
2019-12-10 13:30:00,113.02,113.02,113.0,113.02,1575.0,102.2134,102.2134,102.1954,102.2134,1575.0
2019-12-10 13:35:00,113.02,113.02,113.01,113.02,1050.0,102.2134,102.2134,102.2044,102.2134,1050.0
2019-12-10 13:40:00,113.0,113.0,112.99,112.99,654.0,102.1954,102.1954,102.1863,102.1863,654.0
2019-12-10 13:45:00,112.99,112.99,112.98,112.98,1100.0,102.1863,102.1863,102.1773,102.1773,1100.0
2019-12-10 13:50:00,112.97,112.98,112.95,112.96,3678.0,102.1682,102.1773,102.1501,102.1592,3678.0
2019-12-10 13:55:00,112.95,112.96,112.94,112.96,2677.0,102.1501,102.1592,102.1411,102.1592,2677.0
2019-12-10 14:00:00,112.97,112.99,112.96,112.97,5104.0,102.1682,102.1863,102.1592,102.1682,5104.0
2019-12-10 14:05:00,112.96,113.04,112.96,113.02,756.0,102.1592,102.2315,102.1592,102.2134,756.0
2019-12-10 14:10:00,113.05,113.07,113.05,113.06,1990.0,102.2406,102.2587,102.2406,102.2496,1990.0
2019-12-10 14:15:00,113.05,113.06,113.02,113.04,2243.0,102.2406,102.2496,102.2134,102.2315,2243.0
2019-12-10 14:20:00,113.04,113.04,113.02,113.02,2632.0,102.2315,102.2315,102.2134,102.2134,2632.0
2019-12-10 14:25:00,113.01,113.02,112.99,113.0,1601.0,102.2044,102.2134,102.1863,102.1954,1601.0
2019-12-10 14:30:00,113.01,113.03,112.99,113.0,4455.0,102.2044,102.2225,102.1863,102.1954,4455.0
2019-12-10 14:35:00,112.99,112.99,112.96,112.97,1086.0,102.1863,102.1863,102.1592,102.1682,1086.0
2019-12-10 14:40:00,112.96,112.97,112.93,112.95,2167.0,102.1592,102.1682,102.1321,102.1501,2167.0
2019-12-10 14:45:00,112.97,112.97,112.95,112.96,2339.0,102.1682,102.1682,102.1501,102.1592,2339.0
2019-12-10 14:50:00,112.98,113.0,112.98,112.99,1711.0,102.1773,102.1954,102.1773,102.1863,1711.0
2019-12-10 14:55:00,112.97,112.99,112.96,112.96,2770.0,102.1682,102.1863,102.1592,102.1592,2770.0
2019-12-10 15:00:00,112.98,112.98,112.9,112.9,1148.0,102.1773,102.1773,102.1049,102.1049,1148.0
2019-12-10 15:05:00,112.9,112.92,112.89,112.9,70711.0,102.1049,102.123,102.0959,102.1049,70711.0
2019-12-10 15:10:00,112.9,112.98,112.9,112.97,10328.0,102.1049,102.1773,102.1049,102.1682,10328.0
2019-12-10 15:15:00,112.97,112.97,112.87,112.9,2690.0,102.1682,102.1682,102.0778,102.1049,2690.0
2019-12-10 15:20:00,112.89,112.9,112.86,112.87,2977.0,102.0959,102.1049,102.0687,102.0778,2977.0
2019-12-10 15:25:00,112.87,112.88,112.86,112.86,4699.0,102.0778,102.0868,102.0687,102.0687,4699.0
2019-12-10 15:30:00,112.86,112.86,112.72,112.72,11490.0,102.0687,102.0687,101.9421,101.9421,11490.0
2019-12-10 15:35:00,112.71,112.79,112.68,112.76,4708.0,101.9331,102.0054,101.906,101.9783,4708.0
2019-12-10 15:40:00,112.75,112.82,112.75,112.82,4571.0,101.9693,102.0326,101.9693,102.0326,4571.0
2019-12-10 15:45:00,112.81,112.84,112.8,112.82,2379.0,102.0235,102.0507,102.0145,102.0326,2379.0
2019-12-10 15:50:00,112.85,112.86,112.77,112.8,8597.0,102.0597,102.0687,101.9874,102.0145,8597.0
2019-12-10 15:55:00,112.8,112.87,112.8,112.84,21504.0,102.0145,102.0778,102.0145,102.0507,21504.0
2019-12-11 09:30:00,113.01,113.01,112.9,113.01,5588.0,102.2044,102.2044,102.1049,102.2044,5588.0
2019-12-11 09:35:00,113.03,113.13,113.03,113.13,657.0,102.2225,102.3129,102.2225,102.3129,657.0
2019-12-11 09:40:00,113.11,113.12,113.11,113.11,286.0,102.2948,102.3039,102.2948,102.2948,286.0
2019-12-11 09:45:00,113.13,113.15,113.12,113.15,2689.0,102.3129,102.331,102.3039,102.331,2689.0
2019-12-11 09:50:00,113.18,113.19,113.17,113.17,362.0,102.3581,102.3672,102.3491,102.3491,362.0
2019-12-11 09:55:00,113.18,113.23,113.18,113.23,1400.0,102.3581,102.4034,102.3581,102.4034,1400.0
2019-12-11 10:00:00,113.23,113.26,113.23,113.23,2895.0,102.4034,102.4305,102.4034,102.4034,2895.0
2019-12-11 10:05:00,113.23,113.24,113.18,113.2,3087.0,102.4034,102.4124,102.3581,102.3762,3087.0
2019-12-11 10:10:00,113.18,113.19,113.18,113.18,2726.0,102.3581,102.3672,102.3581,102.3581,2726.0
2019-12-11 10:15:00,113.17,113.21,113.14,113.15,3249.0,102.3491,102.3853,102.322,102.331,3249.0
2019-12-11 10:20:00,113.14,113.15,113.12,113.12,1152.0,102.322,102.331,102.3039,102.3039,1152.0
2019-12-11 10:25:00,113.11,113.12,113.1,113.11,2627.0,102.2948,102.3039,102.2858,102.2948,2627.0
2019-12-11 10:30:00,113.1,113.11,113.07,113.07,8966.0,102.2858,102.2948,102.2587,102.2587,8966.0
2019-12-11 10:35:00,113.06,113.06,113.02,113.02,1237.0,102.2496,102.2496,102.2134,102.2134,1237.0
2019-12-11 10:40:00,113.03,113.09,113.02,113.03,4625.0,102.2225,102.2768,102.2134,102.2225,4625.0
2019-12-11 10:45:00,113.02,113.02,112.96,112.97,3857.0,102.2134,102.2134,102.1592,102.1682,3857.0
2019-12-11 10:50:00,112.96,112.97,112.93,112.94,4903.0,102.1592,102.1682,102.1321,102.1411,4903.0
2019-12-11 10:55:00,112.94,112.94,112.94,112.94,0.0,102.1411,102.1411,102.1411,102.1411,0.0
2019-12-11 11:00:00,112.93,112.93,112.85,112.87,2424.0,102.1321,102.1321,102.0597,102.0778,2424.0
2019-12-11 11:05:00,112.91,112.94,112.91,112.94,2134.0,102.114,102.1411,102.114,102.1411,2134.0
2019-12-11 11:10:00,112.94,112.96,112.94,112.94,1880.0,102.1411,102.1592,102.1411,102.1411,1880.0
2019-12-11 11:15:00,112.96,112.99,112.93,112.93,3337.0,102.1592,102.1863,102.1321,102.1321,3337.0
2019-12-11 11:20:00,112.95,112.97,112.94,112.94,1328.0,102.1501,102.1682,102.1411,102.1411,1328.0
2019-12-11 11:25:00,112.95,112.98,112.94,112.96,646.0,102.1501,102.1773,102.1411,102.1592,646.0
2019-12-11 11:30:00,112.95,112.96,112.94,112.95,633.0,102.1501,102.1592,102.1411,102.1501,633.0
2019-12-11 11:35:00,112.95,113.0,112.95,113.0,3437.0,102.1501,102.1954,102.1501,102.1954,3437.0
2019-12-11 11:40:00,112.99,113.01,112.99,113.01,1500.0,102.1863,102.2044,102.1863,102.2044,1500.0
2019-12-11 11:45:00,113.0,113.0,113.0,113.0,504.0,102.1954,102.1954,102.1954,102.1954,504.0
2019-12-11 11:50:00,113.0,113.0,112.97,112.97,585.0,102.1954,102.1954,102.1682,102.1682,585.0
2019-12-11 11:55:00,113.01,113.01,112.91,112.92,4157.0,102.2044,102.2044,102.114,102.123,4157.0
2019-12-11 12:00:00,112.92,112.98,112.91,112.98,3290.0,102.123,102.1773,102.114,102.1773,3290.0
2019-12-11 12:05:00,112.97,112.97,112.95,112.97,1254.0,102.1682,102.1682,102.1501,102.1682,1254.0
2019-12-11 12:10:00,112.96,112.96,112.92,112.92,4536.0,102.1592,102.1592,102.123,102.123,4536.0
2019-12-11 12:15:00,112.91,112.97,112.91,112.96,3250.0,102.114,102.1682,102.114,102.1592,3250.0
2019-12-11 12:20:00,112.95,112.95,112.93,112.94,1350.0,102.1501,102.1501,102.1321,102.1411,1350.0
2019-12-11 12:25:00,112.94,112.97,112.93,112.95,3184.0,102.1411,102.1682,102.1321,102.1501,3184.0
2019-12-11 12:30:00,112.95,112.96,112.94,112.96,1544.0,102.1501,102.1592,102.1411,102.1592,1544.0
2019-12-11 12:35:00,112.95,112.95,112.94,112.95,1391.0,102.1501,102.1501,102.1411,102.1501,1391.0
2019-12-11 12:40:00,112.94,112.95,112.93,112.93,1363.0,102.1411,102.1501,102.1321,102.1321,1363.0
2019-12-11 12:45:00,112.94,112.98,112.93,112.98,1762.0,102.1411,102.1773,102.1321,102.1773,1762.0
2019-12-11 12:50:00,112.97,112.98,112.96,112.97,1220.0,102.1682,102.1773,102.1592,102.1682,1220.0
2019-12-11 12:55:00,112.97,112.98,112.97,112.98,400.0,102.1682,102.1773,102.1682,102.1773,400.0
2019-12-11 13:00:00,112.97,112.98,112.96,112.96,2441.0,102.1682,102.1773,102.1592,102.1592,2441.0
2019-12-11 13:05:00,112.94,112.97,112.94,112.96,4445.0,102.1411,102.1682,102.1411,102.1592,4445.0
2019-12-11 13:10:00,112.96,112.96,112.95,112.96,2012.0,102.1592,102.1592,102.1501,102.1592,2012.0
2019-12-11 13:15:00,112.96,112.97,112.95,112.95,706.0,102.1592,102.1682,102.1501,102.1501,706.0
2019-12-11 13:20:00,112.96,112.97,112.95,112.95,2860.0,102.1592,102.1682,102.1501,102.1501,2860.0
2019-12-11 13:25:00,112.96,112.99,112.95,112.96,2625.0,102.1592,102.1863,102.1501,102.1592,2625.0
2019-12-11 13:30:00,112.97,112.97,112.93,112.94,1774.0,102.1682,102.1682,102.1321,102.1411,1774.0
2019-12-11 13:35:00,112.94,112.95,112.9,112.9,5183.0,102.1411,102.1501,102.1049,102.1049,5183.0
2019-12-11 13:40:00,112.9,112.92,112.89,112.91,4238.0,102.1049,102.123,102.0959,102.114,4238.0
2019-12-11 13:45:00,112.91,112.95,112.91,112.95,2425.0,102.114,102.1501,102.114,102.1501,2425.0
2019-12-11 13:50:00,112.95,112.95,112.93,112.94,1774.0,102.1501,102.1501,102.1321,102.1411,1774.0
2019-12-11 13:55:00,112.95,112.98,112.94,112.98,3405.0,102.1501,102.1773,102.1411,102.1773,3405.0
2019-12-11 14:00:00,112.99,113.07,112.99,113.06,3471.0,102.1863,102.2587,102.1863,102.2496,3471.0
2019-12-11 14:05:00,113.07,113.11,113.06,113.06,1189.0,102.2587,102.2948,102.2496,102.2496,1189.0
2019-12-11 14:10:00,113.07,113.08,113.05,113.06,6614.0,102.2587,102.2677,102.2406,102.2496,6614.0
2019-12-11 14:15:00,113.06,113.15,113.06,113.15,8654.0,102.2496,102.331,102.2496,102.331,8654.0
2019-12-11 14:20:00,113.12,113.18,113.11,113.17,8606.0,102.3039,102.3581,102.2948,102.3491,8606.0
2019-12-11 14:25:00,113.14,113.14,113.11,113.12,7744.0,102.322,102.322,102.2948,102.3039,7744.0
2019-12-11 14:30:00,113.12,113.14,113.07,113.09,3935.0,102.3039,102.322,102.2587,102.2768,3935.0
2019-12-11 14:35:00,113.09,113.17,113.08,113.15,5588.0,102.2768,102.3491,102.2677,102.331,5588.0
2019-12-11 14:40:00,113.11,113.2,113.11,113.18,2533.0,102.2948,102.3762,102.2948,102.3581,2533.0
2019-12-11 14:45:00,113.16,113.18,113.14,113.18,6405.0,102.3401,102.3581,102.322,102.3581,6405.0
2019-12-11 14:50:00,113.18,113.23,113.14,113.21,1583.0,102.3581,102.4034,102.322,102.3853,1583.0
2019-12-11 14:55:00,113.22,113.25,113.21,113.24,7099.0,102.3943,102.4215,102.3853,102.4124,7099.0
2019-12-11 15:00:00,113.23,113.25,113.18,113.19,7033.0,102.4034,102.4215,102.3581,102.3672,7033.0
2019-12-11 15:05:00,113.18,113.22,113.18,113.2,3754.0,102.3581,102.3943,102.3581,102.3762,3754.0
2019-12-11 15:10:00,113.22,113.22,113.12,113.12,12942.0,102.3943,102.3943,102.3039,102.3039,12942.0
2019-12-11 15:15:00,113.14,113.14,113.08,113.1,5096.0,102.322,102.322,102.2677,102.2858,5096.0
2019-12-11 15:20:00,113.1,113.14,113.09,113.13,41647.0,102.2858,102.322,102.2768,102.3129,41647.0
2019-12-11 15:25:00,113.14,113.18,113.14,113.15,3565.0,102.322,102.3581,102.322,102.331,3565.0
2019-12-11 15:30:00,113.16,113.21,113.14,113.19,34065.0,102.3401,102.3853,102.322,102.3672,34065.0
2019-12-11 15:35:00,113.2,113.2,113.1,113.1,6134.0,102.3762,102.3762,102.2858,102.2858,6134.0
2019-12-11 15:40:00,113.1,113.13,113.09,113.09,2899.0,102.2858,102.3129,102.2768,102.2768,2899.0
2019-12-11 15:45:00,113.09,113.1,113.03,113.03,13248.0,102.2768,102.2858,102.2225,102.2225,13248.0
2019-12-11 15:50:00,113.05,113.18,113.05,113.18,8438.0,102.2406,102.3581,102.2406,102.3581,8438.0
2019-12-11 15:55:00,113.14,113.18,113.1,113.15,19194.0,102.322,102.3581,102.2858,102.331,19194.0
2019-12-12 09:30:00,113.19,113.19,113.06,113.14,3899.0,102.3672,102.3672,102.2496,102.322,3899.0
2019-12-12 09:35:00,113.16,113.79,113.16,113.79,6004.0,102.3401,102.9098,102.3401,102.9098,6004.0
2019-12-12 09:40:00,113.76,113.76,113.66,113.67,2879.0,102.8827,102.8827,102.7923,102.8013,2879.0
2019-12-12 09:45:00,113.9,113.9,113.72,113.79,1061.0,103.0093,103.0093,102.8465,102.9098,1061.0
2019-12-12 09:50:00,113.84,113.97,113.83,113.97,3272.0,102.955,103.0726,102.946,103.0726,3272.0
2019-12-12 09:55:00,113.97,114.02,113.95,114.02,829.0,103.0726,103.1178,103.0545,103.1178,829.0
2019-12-12 10:00:00,114.16,114.42,114.16,114.39,66954.0,103.2444,103.4796,103.2444,103.4525,66954.0
2019-12-12 10:05:00,114.4,114.4,114.31,114.35,9339.0,103.4615,103.4615,103.3801,103.4163,9339.0
2019-12-12 10:10:00,114.34,114.57,114.34,114.51,15893.0,103.4072,103.6152,103.4072,103.561,15893.0
2019-12-12 10:15:00,114.48,114.48,114.45,114.48,1218.0,103.5338,103.5338,103.5067,103.5338,1218.0
2019-12-12 10:20:00,114.51,114.59,114.47,114.48,18910.0,103.561,103.6333,103.5248,103.5338,18910.0
2019-12-12 10:25:00,114.48,114.51,114.45,114.46,5379.0,103.5338,103.561,103.5067,103.5158,5379.0
2019-12-12 10:30:00,114.46,114.5,114.41,114.44,3969.0,103.5158,103.5519,103.4705,103.4977,3969.0
2019-12-12 10:35:00,114.41,114.42,114.37,114.39,10122.0,103.4705,103.4796,103.4344,103.4525,10122.0
2019-12-12 10:40:00,114.39,114.39,114.21,114.21,5300.0,103.4525,103.4525,103.2897,103.2897,5300.0
2019-12-12 10:45:00,114.19,114.21,114.14,114.19,4879.0,103.2716,103.2897,103.2264,103.2716,4879.0
2019-12-12 10:50:00,114.2,114.35,114.2,114.34,5241.0,103.2806,103.4163,103.2806,103.4072,5241.0
2019-12-12 10:55:00,114.4,114.41,114.33,114.33,3203.0,103.4615,103.4705,103.3982,103.3982,3203.0
2019-12-12 11:00:00,114.31,114.34,114.26,114.26,2650.0,103.3801,103.4072,103.3349,103.3349,2650.0
2019-12-12 11:05:00,114.26,114.29,114.26,114.28,863.0,103.3349,103.362,103.3349,103.353,863.0
2019-12-12 11:10:00,114.19,114.22,114.17,114.17,2009.0,103.2716,103.2987,103.2535,103.2535,2009.0
2019-12-12 11:15:00,114.14,114.19,114.13,114.15,2607.0,103.2264,103.2716,103.2173,103.2354,2607.0
2019-12-12 11:20:00,114.14,114.15,114.07,114.12,12071.0,103.2264,103.2354,103.1631,103.2083,12071.0
2019-12-12 11:25:00,114.08,114.1,114.06,114.06,1770.0,103.1721,103.1902,103.154,103.154,1770.0
2019-12-12 11:30:00,114.04,114.09,114.03,114.03,992.0,103.1359,103.1811,103.1269,103.1269,992.0
2019-12-12 11:35:00,114.0,114.1,113.99,114.07,1932.0,103.0997,103.1902,103.0907,103.1631,1932.0
2019-12-12 11:40:00,114.05,114.05,113.97,113.97,1100.0,103.145,103.145,103.0726,103.0726,1100.0
2019-12-12 11:45:00,113.98,114.03,113.98,114.03,2463.0,103.0817,103.1269,103.0817,103.1269,2463.0
2019-12-12 11:50:00,113.95,114.04,113.95,113.98,2311.0,103.0545,103.1359,103.0545,103.0817,2311.0
2019-12-12 11:55:00,113.81,113.97,113.8,113.95,4889.0,102.9279,103.0726,102.9189,103.0545,4889.0
2019-12-12 12:00:00,113.93,113.94,113.88,113.89,2179.0,103.0364,103.0455,102.9912,103.0003,2179.0
2019-12-12 12:05:00,113.86,113.92,113.85,113.91,800.0,102.9731,103.0274,102.9641,103.0183,800.0
2019-12-12 12:10:00,113.93,113.93,113.88,113.9,1654.0,103.0364,103.0364,102.9912,103.0093,1654.0
2019-12-12 12:15:00,113.9,113.92,113.79,113.82,4184.0,103.0093,103.0274,102.9098,102.937,4184.0
2019-12-12 12:20:00,113.82,113.82,113.69,113.73,1327.0,102.937,102.937,102.8194,102.8556,1327.0
2019-12-12 12:25:00,113.72,113.78,113.72,113.77,3851.0,102.8465,102.9008,102.8465,102.8917,3851.0
2019-12-12 12:30:00,113.87,114.01,113.86,113.98,3182.0,102.9822,103.1088,102.9731,103.0817,3182.0
2019-12-12 12:35:00,114.01,114.05,114.0,114.02,1453.0,103.1088,103.145,103.0997,103.1178,1453.0
2019-12-12 12:40:00,114.06,114.06,114.02,114.02,969.0,103.154,103.154,103.1178,103.1178,969.0
2019-12-12 12:45:00,114.04,114.08,114.03,114.08,2744.0,103.1359,103.1721,103.1269,103.1721,2744.0
2019-12-12 12:50:00,114.09,114.09,114.04,114.04,2481.0,103.1811,103.1811,103.1359,103.1359,2481.0
2019-12-12 12:55:00,114.03,114.03,113.99,113.99,800.0,103.1269,103.1269,103.0907,103.0907,800.0
2019-12-12 13:00:00,113.95,114.02,113.95,114.0,4702.0,103.0545,103.1178,103.0545,103.0997,4702.0
2019-12-12 13:05:00,114.05,114.06,114.01,114.01,7888.0,103.145,103.154,103.1088,103.1088,7888.0
2019-12-12 13:10:00,114.02,114.09,114.02,114.09,16040.0,103.1178,103.1811,103.1178,103.1811,16040.0
2019-12-12 13:15:00,114.09,114.11,114.08,114.09,1766.0,103.1811,103.1992,103.1721,103.1811,1766.0
2019-12-12 13:20:00,114.11,114.11,114.06,114.06,1993.0,103.1992,103.1992,103.154,103.154,1993.0
2019-12-12 13:25:00,114.05,114.06,114.02,114.04,2479.0,103.145,103.154,103.1178,103.1359,2479.0
2019-12-12 13:30:00,114.04,114.05,114.02,114.02,1266.0,103.1359,103.145,103.1178,103.1178,1266.0
2019-12-12 13:35:00,113.98,113.98,113.95,113.95,24071.0,103.0817,103.0817,103.0545,103.0545,24071.0
2019-12-12 13:40:00,113.96,113.99,113.94,113.94,3836.0,103.0636,103.0907,103.0455,103.0455,3836.0
2019-12-12 13:45:00,113.92,113.93,113.91,113.91,2170.0,103.0274,103.0364,103.0183,103.0183,2170.0
2019-12-12 13:50:00,113.93,113.94,113.92,113.92,1104.0,103.0364,103.0455,103.0274,103.0274,1104.0
2019-12-12 13:55:00,113.94,113.95,113.9,113.95,5683.0,103.0455,103.0545,103.0093,103.0545,5683.0
2019-12-12 14:00:00,113.97,113.98,113.88,113.88,2942.0,103.0726,103.0817,102.9912,102.9912,2942.0
2019-12-12 14:05:00,113.9,113.97,113.89,113.95,7411.0,103.0093,103.0726,103.0003,103.0545,7411.0
2019-12-12 14:10:00,114.02,114.02,113.91,113.91,6235.0,103.1178,103.1178,103.0183,103.0183,6235.0
2019-12-12 14:15:00,113.94,113.99,113.94,113.99,1229.0,103.0455,103.0907,103.0455,103.0907,1229.0
2019-12-12 14:20:00,113.95,113.97,113.94,113.95,4822.0,103.0545,103.0726,103.0455,103.0545,4822.0
2019-12-12 14:25:00,113.95,113.97,113.9,113.93,19518.0,103.0545,103.0726,103.0093,103.0364,19518.0
2019-12-12 14:30:00,113.94,114.41,113.9,114.34,54096.0,103.0455,103.4705,103.0093,103.4072,54096.0
2019-12-12 14:35:00,114.29,114.3,114.14,114.2,6029.0,103.362,103.3711,103.2264,103.2806,6029.0
2019-12-12 14:40:00,114.23,114.27,114.22,114.25,3015.0,103.3078,103.3439,103.2987,103.3258,3015.0
2019-12-12 14:45:00,114.25,114.25,114.12,114.14,3049.0,103.3258,103.3258,103.2083,103.2264,3049.0
2019-12-12 14:50:00,114.14,114.24,114.09,114.24,2189.0,103.2264,103.3168,103.1811,103.3168,2189.0
2019-12-12 14:55:00,114.25,114.29,114.21,114.23,2952.0,103.3258,103.362,103.2897,103.3078,2952.0
2019-12-12 15:00:00,114.29,114.33,114.27,114.32,1874.0,103.362,103.3982,103.3439,103.3891,1874.0
2019-12-12 15:05:00,114.3,114.38,114.28,114.36,6541.0,103.3711,103.4434,103.353,103.4253,6541.0
2019-12-12 15:10:00,114.31,114.33,114.25,114.25,1989.0,103.3801,103.3982,103.3258,103.3258,1989.0
2019-12-12 15:15:00,114.24,114.32,114.22,114.32,7354.0,103.3168,103.3891,103.2987,103.3891,7354.0
2019-12-12 15:20:00,114.31,114.33,114.28,114.28,3112.0,103.3801,103.3982,103.353,103.353,3112.0
2019-12-12 15:25:00,114.3,114.38,114.3,114.38,3987.0,103.3711,103.4434,103.3711,103.4434,3987.0
2019-12-12 15:30:00,114.37,114.38,114.3,114.3,6141.0,103.4344,103.4434,103.3711,103.3711,6141.0
2019-12-12 15:35:00,114.29,114.38,114.23,114.37,15203.0,103.362,103.4434,103.3078,103.4344,15203.0
2019-12-12 15:40:00,114.33,114.41,114.33,114.38,7349.0,103.3982,103.4705,103.3982,103.4434,7349.0
2019-12-12 15:45:00,114.41,114.47,114.36,114.47,27043.0,103.4705,103.5248,103.4253,103.5248,27043.0
2019-12-12 15:50:00,114.5,114.51,114.46,114.47,15877.0,103.5519,103.561,103.5158,103.5248,15877.0
2019-12-12 15:55:00,114.47,114.47,114.33,114.34,30560.0,103.5248,103.5248,103.3982,103.4072,30560.0
2019-12-13 09:30:00,114.27,114.27,114.09,114.09,8921.0,103.3439,103.3439,103.1811,103.1811,8921.0
2019-12-13 09:35:00,114.07,114.15,114.07,114.07,485.0,103.1631,103.2354,103.1631,103.1631,485.0
2019-12-13 09:40:00,114.12,114.23,114.12,114.23,396.0,103.2083,103.3078,103.2083,103.3078,396.0
2019-12-13 09:45:00,114.14,114.15,114.14,114.15,547.0,103.2264,103.2354,103.2264,103.2354,547.0
2019-12-13 09:50:00,114.11,114.31,114.11,114.31,1386.0,103.1992,103.3801,103.1992,103.3801,1386.0
2019-12-13 09:55:00,114.28,114.31,114.27,114.28,1597.0,103.353,103.3801,103.3439,103.353,1597.0
2019-12-13 10:00:00,114.25,114.69,114.24,114.64,15693.0,103.3258,103.7238,103.3168,103.6785,15693.0
2019-12-13 10:05:00,114.75,114.83,114.72,114.73,5646.0,103.778,103.8504,103.7509,103.7599,5646.0
2019-12-13 10:10:00,114.78,114.82,114.6,114.6,14131.0,103.8052,103.8413,103.6424,103.6424,14131.0
2019-12-13 10:15:00,114.57,114.68,114.56,114.68,13725.0,103.6152,103.7147,103.6062,103.7147,13725.0
2019-12-13 10:20:00,114.68,114.73,114.6,114.6,5874.0,103.7147,103.7599,103.6424,103.6424,5874.0
2019-12-13 10:25:00,114.64,114.72,114.51,114.56,15009.0,103.6785,103.7509,103.561,103.6062,15009.0
2019-12-13 10:30:00,114.48,114.48,114.31,114.33,14537.0,103.5338,103.5338,103.3801,103.3982,14537.0
2019-12-13 10:35:00,114.32,114.39,114.06,114.13,11812.0,103.3891,103.4525,103.154,103.2173,11812.0
2019-12-13 10:40:00,114.15,114.27,114.15,114.2,12973.0,103.2354,103.3439,103.2354,103.2806,12973.0
2019-12-13 10:45:00,114.19,114.31,114.17,114.17,22331.0,103.2716,103.3801,103.2535,103.2535,22331.0
2019-12-13 10:50:00,114.2,114.23,114.08,114.08,14352.0,103.2806,103.3078,103.1721,103.1721,14352.0
2019-12-13 10:55:00,114.0,114.08,113.96,113.97,34099.0,103.0997,103.1721,103.0636,103.0726,34099.0
2019-12-13 11:00:00,113.99,114.01,113.9,113.93,19336.0,103.0907,103.1088,103.0093,103.0364,19336.0
2019-12-13 11:05:00,113.92,114.04,113.91,114.04,13241.0,103.0274,103.1359,103.0183,103.1359,13241.0
2019-12-13 11:10:00,114.08,114.08,113.94,113.94,4801.0,103.1721,103.1721,103.0455,103.0455,4801.0
2019-12-13 11:15:00,113.95,113.95,113.85,113.85,12973.0,103.0545,103.0545,102.9641,102.9641,12973.0
2019-12-13 11:20:00,113.83,113.85,113.75,113.79,5725.0,102.946,102.9641,102.8736,102.9098,5725.0
2019-12-13 11:25:00,113.75,113.76,113.69,113.7,4598.0,102.8736,102.8827,102.8194,102.8284,4598.0
2019-12-13 11:30:00,113.72,113.81,113.72,113.79,3164.0,102.8465,102.9279,102.8465,102.9098,3164.0
2019-12-13 11:35:00,113.85,113.91,113.84,113.9,2735.0,102.9641,103.0183,102.955,103.0093,2735.0
2019-12-13 11:40:00,113.88,113.9,113.87,113.88,843.0,102.9912,103.0093,102.9822,102.9912,843.0
2019-12-13 11:45:00,113.89,113.98,113.89,113.94,3830.0,103.0003,103.0817,103.0003,103.0455,3830.0
2019-12-13 11:50:00,114.0,114.0,113.92,113.95,3732.0,103.0997,103.0997,103.0274,103.0545,3732.0
2019-12-13 11:55:00,113.98,114.02,113.98,114.01,4586.0,103.0817,103.1178,103.0817,103.1088,4586.0
2019-12-13 12:00:00,114.06,114.07,114.03,114.04,2381.0,103.154,103.1631,103.1269,103.1359,2381.0
2019-12-13 12:05:00,114.04,114.08,114.04,114.07,1573.0,103.1359,103.1721,103.1359,103.1631,1573.0
2019-12-13 12:10:00,114.05,114.08,113.99,114.02,1650.0,103.145,103.1721,103.0907,103.1178,1650.0
2019-12-13 12:15:00,114.0,114.0,113.96,113.98,1744.0,103.0997,103.0997,103.0636,103.0817,1744.0
2019-12-13 12:20:00,113.99,114.0,113.98,113.98,2172.0,103.0907,103.0997,103.0817,103.0817,2172.0
2019-12-13 12:25:00,114.05,114.08,114.04,114.06,1249.0,103.145,103.1721,103.1359,103.154,1249.0
2019-12-13 12:30:00,114.08,114.09,114.04,114.04,1825.0,103.1721,103.1811,103.1359,103.1359,1825.0
2019-12-13 12:35:00,114.06,114.09,114.05,114.09,1370.0,103.154,103.1811,103.145,103.1811,1370.0
2019-12-13 12:40:00,114.07,114.08,114.03,114.03,1151.0,103.1631,103.1721,103.1269,103.1269,1151.0
2019-12-13 12:45:00,114.03,114.03,114.01,114.01,1116.0,103.1269,103.1269,103.1088,103.1088,1116.0
2019-12-13 12:50:00,114.0,114.02,113.97,114.02,1466.0,103.0997,103.1178,103.0726,103.1178,1466.0
2019-12-13 12:55:00,114.02,114.13,114.01,114.12,1336.0,103.1178,103.2173,103.1088,103.2083,1336.0
2019-12-13 13:00:00,114.16,114.17,114.13,114.16,24167.0,103.2444,103.2535,103.2173,103.2444,24167.0
2019-12-13 13:05:00,114.14,114.15,114.13,114.14,1132.0,103.2264,103.2354,103.2173,103.2264,1132.0
2019-12-13 13:10:00,114.12,114.14,114.11,114.14,3774.0,103.2083,103.2264,103.1992,103.2264,3774.0
2019-12-13 13:15:00,114.14,114.14,114.1,114.11,2347.0,103.2264,103.2264,103.1902,103.1992,2347.0
2019-12-13 13:20:00,114.14,114.14,114.11,114.13,488.0,103.2264,103.2264,103.1992,103.2173,488.0
2019-12-13 13:25:00,114.08,114.1,114.07,114.08,4269.0,103.1721,103.1902,103.1631,103.1721,4269.0
2019-12-13 13:30:00,114.06,114.11,114.06,114.06,8246.0,103.154,103.1992,103.154,103.154,8246.0
2019-12-13 13:35:00,114.05,114.07,114.04,114.04,2149.0,103.145,103.1631,103.1359,103.1359,2149.0
2019-12-13 13:40:00,114.07,114.07,114.01,114.03,2729.0,103.1631,103.1631,103.1088,103.1269,2729.0
2019-12-13 13:45:00,114.03,114.05,114.0,114.05,3363.0,103.1269,103.145,103.0997,103.145,3363.0
2019-12-13 13:50:00,114.03,114.11,114.03,114.09,2024.0,103.1269,103.1992,103.1269,103.1811,2024.0
2019-12-13 13:55:00,114.09,114.1,114.06,114.09,7421.0,103.1811,103.1902,103.154,103.1811,7421.0
2019-12-13 14:00:00,114.1,114.11,114.08,114.08,200.0,103.1902,103.1992,103.1721,103.1721,200.0
2019-12-13 14:05:00,114.08,114.1,114.08,114.1,1110.0,103.1721,103.1902,103.1721,103.1902,1110.0
2019-12-13 14:10:00,114.09,114.1,114.06,114.06,4123.0,103.1811,103.1902,103.154,103.154,4123.0
2019-12-13 14:15:00,114.05,114.06,114.04,114.04,1900.0,103.145,103.154,103.1359,103.1359,1900.0
2019-12-13 14:20:00,114.04,114.06,114.03,114.04,2650.0,103.1359,103.154,103.1269,103.1359,2650.0
2019-12-13 14:25:00,114.06,114.06,114.0,114.01,1098.0,103.154,103.154,103.0997,103.1088,1098.0
2019-12-13 14:30:00,114.02,114.04,113.97,114.03,9587.0,103.1178,103.1359,103.0726,103.1269,9587.0
2019-12-13 14:35:00,114.02,114.02,113.97,113.99,2485.0,103.1178,103.1178,103.0726,103.0907,2485.0
2019-12-13 14:40:00,114.0,114.0,113.99,114.0,575.0,103.0997,103.0997,103.0907,103.0997,575.0
2019-12-13 14:45:00,114.0,114.01,113.98,114.01,1646.0,103.0997,103.1088,103.0817,103.1088,1646.0
2019-12-13 14:50:00,114.01,114.01,113.98,113.98,2385.0,103.1088,103.1088,103.0817,103.0817,2385.0
2019-12-13 14:55:00,114.02,114.03,114.0,114.0,1384.0,103.1178,103.1269,103.0997,103.0997,1384.0
2019-12-13 15:00:00,114.03,114.03,114.01,114.02,1206.0,103.1269,103.1269,103.1088,103.1178,1206.0
2019-12-13 15:05:00,114.01,114.02,113.97,113.98,3685.0,103.1088,103.1178,103.0726,103.0817,3685.0
2019-12-13 15:10:00,113.98,114.02,113.96,114.0,2369.0,103.0817,103.1178,103.0636,103.0997,2369.0
2019-12-13 15:15:00,113.99,114.03,113.99,114.01,8208.0,103.0907,103.1269,103.0907,103.1088,8208.0
2019-12-13 15:20:00,114.01,114.02,113.97,113.97,5517.0,103.1088,103.1178,103.0726,103.0726,5517.0
2019-12-13 15:25:00,113.98,113.98,113.96,113.96,10728.0,103.0817,103.0817,103.0636,103.0636,10728.0
2019-12-13 15:30:00,113.96,114.05,113.95,113.99,7880.0,103.0636,103.145,103.0545,103.0907,7880.0
2019-12-13 15:35:00,113.99,114.01,113.98,114.01,3455.0,103.0907,103.1088,103.0817,103.1088,3455.0
2019-12-13 15:40:00,114.03,114.06,114.02,114.04,3767.0,103.1269,103.154,103.1178,103.1359,3767.0
2019-12-13 15:45:00,114.04,114.04,114.01,114.01,3039.0,103.1359,103.1359,103.1088,103.1088,3039.0
2019-12-13 15:50:00,114.03,114.09,114.02,114.03,31376.0,103.1269,103.1811,103.1178,103.1269,31376.0
2019-12-13 15:55:00,114.01,114.1,114.0,114.04,17244.0,103.1088,103.1902,103.0997,103.1359,17244.0
2019-12-16 09:30:00,114.78,114.95,114.73,114.95,15995.0,103.8052,103.9589,103.7599,103.9589,15995.0
2019-12-16 09:35:00,114.87,114.88,114.72,114.77,4301.0,103.8866,103.8956,103.7509,103.7961,4301.0
2019-12-16 09:40:00,114.64,114.81,114.64,114.72,7097.0,103.6785,103.8323,103.6785,103.7509,7097.0
2019-12-16 09:45:00,114.81,114.85,114.79,114.82,6355.0,103.8323,103.8685,103.8142,103.8413,6355.0
2019-12-16 09:50:00,114.78,114.8,114.75,114.76,3618.0,103.8052,103.8233,103.778,103.7871,3618.0
2019-12-16 09:55:00,114.74,114.76,114.65,114.67,3634.0,103.769,103.7871,103.6876,103.7057,3634.0
2019-12-16 10:00:00,114.7,114.76,114.66,114.76,1618.0,103.7328,103.7871,103.6966,103.7871,1618.0
2019-12-16 10:05:00,114.77,114.81,114.75,114.79,3523.0,103.7961,103.8323,103.778,103.8142,3523.0
2019-12-16 10:10:00,114.81,114.9,114.81,114.87,8198.0,103.8323,103.9137,103.8323,103.8866,8198.0
2019-12-16 10:15:00,114.87,114.88,114.84,114.87,7480.0,103.8866,103.8956,103.8594,103.8866,7480.0
2019-12-16 10:20:00,114.87,114.92,114.86,114.89,2221.0,103.8866,103.9318,103.8775,103.9046,2221.0
2019-12-16 10:25:00,114.91,114.94,114.9,114.92,2258.0,103.9227,103.9499,103.9137,103.9318,2258.0
2019-12-16 10:30:00,114.9,114.93,114.9,114.91,1663.0,103.9137,103.9408,103.9137,103.9227,1663.0
2019-12-16 10:35:00,114.93,114.96,114.92,114.93,2512.0,103.9408,103.968,103.9318,103.9408,2512.0
2019-12-16 10:40:00,114.97,114.97,114.93,114.94,7222.0,103.977,103.977,103.9408,103.9499,7222.0
2019-12-16 10:45:00,114.97,114.97,114.92,114.93,5809.0,103.977,103.977,103.9318,103.9408,5809.0
2019-12-16 10:50:00,114.94,114.97,114.94,114.96,3900.0,103.9499,103.977,103.9499,103.968,3900.0
2019-12-16 10:55:00,114.97,114.97,114.92,114.93,2480.0,103.977,103.977,103.9318,103.9408,2480.0
2019-12-16 11:00:00,114.93,114.94,114.91,114.92,2482.0,103.9408,103.9499,103.9227,103.9318,2482.0
2019-12-16 11:05:00,114.91,114.95,114.9,114.94,1854.0,103.9227,103.9589,103.9137,103.9499,1854.0
2019-12-16 11:10:00,114.95,114.96,114.92,114.95,5739.0,103.9589,103.968,103.9318,103.9589,5739.0
2019-12-16 11:15:00,114.96,114.96,114.93,114.93,1335.0,103.968,103.968,103.9408,103.9408,1335.0
2019-12-16 11:20:00,114.97,114.97,114.94,114.94,1910.0,103.977,103.977,103.9499,103.9499,1910.0
2019-12-16 11:25:00,114.93,114.99,114.92,114.98,2022.0,103.9408,103.9951,103.9318,103.986,2022.0
2019-12-16 11:30:00,114.97,114.98,114.95,114.95,2841.0,103.977,103.986,103.9589,103.9589,2841.0
2019-12-16 11:35:00,114.95,114.97,114.94,114.97,2573.0,103.9589,103.977,103.9499,103.977,2573.0
2019-12-16 11:40:00,114.96,115.0,114.95,114.99,1793.0,103.968,104.0041,103.9589,103.9951,1793.0
2019-12-16 11:45:00,114.99,115.0,114.95,114.96,13372.0,103.9951,104.0041,103.9589,103.968,13372.0
2019-12-16 11:50:00,114.96,114.97,114.93,114.93,1981.0,103.968,103.977,103.9408,103.9408,1981.0
2019-12-16 11:55:00,114.93,114.97,114.93,114.97,1064.0,103.9408,103.977,103.9408,103.977,1064.0
2019-12-16 12:00:00,115.0,115.07,114.99,115.06,5773.0,104.0041,104.0674,103.9951,104.0584,5773.0
2019-12-16 12:05:00,115.03,115.03,115.0,115.01,6260.0,104.0313,104.0313,104.0041,104.0132,6260.0
2019-12-16 12:10:00,115.0,115.05,114.99,115.05,5005.0,104.0041,104.0493,103.9951,104.0493,5005.0
2019-12-16 12:15:00,115.04,115.06,115.03,115.04,2997.0,104.0403,104.0584,104.0313,104.0403,2997.0
2019-12-16 12:20:00,115.05,115.06,115.03,115.04,2896.0,104.0493,104.0584,104.0313,104.0403,2896.0
2019-12-16 12:25:00,115.05,115.05,115.02,115.02,1604.0,104.0493,104.0493,104.0222,104.0222,1604.0
2019-12-16 12:30:00,115.04,115.04,115.01,115.03,5189.0,104.0403,104.0403,104.0132,104.0313,5189.0
2019-12-16 12:35:00,115.01,115.03,115.01,115.02,1413.0,104.0132,104.0313,104.0132,104.0222,1413.0
2019-12-16 12:40:00,115.0,115.02,114.99,115.0,847.0,104.0041,104.0222,103.9951,104.0041,847.0
2019-12-16 12:45:00,115.0,115.01,114.99,114.99,3456.0,104.0041,104.0132,103.9951,103.9951,3456.0
2019-12-16 12:50:00,114.98,114.99,114.98,114.98,2672.0,103.986,103.9951,103.986,103.986,2672.0
2019-12-16 12:55:00,114.98,114.99,114.97,114.97,1000.0,103.986,103.9951,103.977,103.977,1000.0
2019-12-16 13:00:00,114.97,114.97,114.95,114.97,889.0,103.977,103.977,103.9589,103.977,889.0
2019-12-16 13:05:00,114.97,115.0,114.97,115.0,2665.0,103.977,104.0041,103.977,104.0041,2665.0
2019-12-16 13:10:00,114.99,115.0,114.96,114.96,1321.0,103.9951,104.0041,103.968,103.968,1321.0
2019-12-16 13:15:00,114.96,114.98,114.95,114.96,1410.0,103.968,103.986,103.9589,103.968,1410.0
2019-12-16 13:20:00,114.98,114.98,114.96,114.97,4656.0,103.986,103.986,103.968,103.977,4656.0
2019-12-16 13:25:00,114.98,115.0,114.96,114.98,6133.0,103.986,104.0041,103.968,103.986,6133.0
2019-12-16 13:30:00,114.98,114.99,114.97,114.97,2790.0,103.986,103.9951,103.977,103.977,2790.0
2019-12-16 13:35:00,114.95,114.96,114.94,114.96,1745.0,103.9589,103.968,103.9499,103.968,1745.0
2019-12-16 13:40:00,114.94,114.97,114.94,114.94,8059.0,103.9499,103.977,103.9499,103.9499,8059.0
2019-12-16 13:45:00,114.95,114.99,114.95,114.99,1454.0,103.9589,103.9951,103.9589,103.9951,1454.0
2019-12-16 13:50:00,114.98,114.98,114.97,114.98,1255.0,103.986,103.986,103.977,103.986,1255.0
2019-12-16 13:55:00,114.98,115.0,114.97,115.0,3397.0,103.986,104.0041,103.977,104.0041,3397.0
2019-12-16 14:00:00,115.02,115.02,114.97,114.97,2933.0,104.0222,104.0222,103.977,103.977,2933.0
2019-12-16 14:05:00,114.96,114.96,114.91,114.91,5340.0,103.968,103.968,103.9227,103.9227,5340.0
2019-12-16 14:10:00,114.91,114.93,114.91,114.92,1388.0,103.9227,103.9408,103.9227,103.9318,1388.0
2019-12-16 14:15:00,114.91,114.93,114.89,114.92,2565.0,103.9227,103.9408,103.9046,103.9318,2565.0
2019-12-16 14:20:00,114.92,114.93,114.9,114.9,1486.0,103.9318,103.9408,103.9137,103.9137,1486.0
2019-12-16 14:25:00,114.89,114.9,114.82,114.85,3554.0,103.9046,103.9137,103.8413,103.8685,3554.0
2019-12-16 14:30:00,114.85,114.85,114.82,114.82,1150.0,103.8685,103.8685,103.8413,103.8413,1150.0
2019-12-16 14:35:00,114.84,114.84,114.81,114.82,10923.0,103.8594,103.8594,103.8323,103.8413,10923.0
2019-12-16 14:40:00,114.81,114.86,114.81,114.84,1558.0,103.8323,103.8775,103.8323,103.8594,1558.0
2019-12-16 14:45:00,114.84,114.86,114.83,114.85,26306.0,103.8594,103.8775,103.8504,103.8685,26306.0
2019-12-16 14:50:00,114.85,114.86,114.8,114.8,14052.0,103.8685,103.8775,103.8233,103.8233,14052.0
2019-12-16 14:55:00,114.8,114.81,114.78,114.78,885.0,103.8233,103.8323,103.8052,103.8052,885.0
2019-12-16 15:00:00,114.79,114.82,114.76,114.81,4032.0,103.8142,103.8413,103.7871,103.8323,4032.0
2019-12-16 15:05:00,114.81,114.81,114.79,114.8,1521.0,103.8323,103.8323,103.8142,103.8233,1521.0
2019-12-16 15:10:00,114.78,114.85,114.78,114.82,3064.0,103.8052,103.8685,103.8052,103.8413,3064.0
2019-12-16 15:15:00,114.82,114.84,114.81,114.83,1567.0,103.8413,103.8594,103.8323,103.8504,1567.0
2019-12-16 15:20:00,114.84,114.89,114.84,114.88,1784.0,103.8594,103.9046,103.8594,103.8956,1784.0
2019-12-16 15:25:00,114.87,114.89,114.81,114.82,1640.0,103.8866,103.9046,103.8323,103.8413,1640.0
2019-12-16 15:30:00,114.79,114.87,114.78,114.85,4319.0,103.8142,103.8866,103.8052,103.8685,4319.0
2019-12-16 15:35:00,114.85,114.86,114.83,114.86,3991.0,103.8685,103.8775,103.8504,103.8775,3991.0
2019-12-16 15:40:00,114.83,114.84,114.76,114.78,3896.0,103.8504,103.8594,103.7871,103.8052,3896.0
2019-12-16 15:45:00,114.75,114.76,114.73,114.75,4692.0,103.778,103.7871,103.7599,103.778,4692.0
2019-12-16 15:50:00,114.77,114.82,114.74,114.74,7989.0,103.7961,103.8413,103.769,103.769,7989.0
2019-12-16 15:55:00,114.74,114.77,114.72,114.76,18284.0,103.769,103.7961,103.7509,103.7871,18284.0
2019-12-17 09:30:00,114.89,114.89,114.74,114.82,13504.0,103.9046,103.9046,103.769,103.8413,13504.0
2019-12-17 09:35:00,114.9,114.91,114.9,114.9,100.0,103.9137,103.9227,103.9137,103.9137,100.0
2019-12-17 09:40:00,114.78,114.84,114.78,114.83,13650.0,103.8052,103.8594,103.8052,103.8504,13650.0
2019-12-17 09:45:00,114.84,114.85,114.77,114.81,15856.0,103.8594,103.8685,103.7961,103.8323,15856.0
2019-12-17 09:50:00,114.82,114.84,114.75,114.81,4957.0,103.8413,103.8594,103.778,103.8323,4957.0
2019-12-17 09:55:00,114.8,114.8,114.73,114.78,3265.0,103.8233,103.8233,103.7599,103.8052,3265.0
2019-12-17 10:00:00,114.73,114.86,114.73,114.84,4939.0,103.7599,103.8775,103.7599,103.8594,4939.0
2019-12-17 10:05:00,114.86,114.88,114.85,114.86,4266.0,103.8775,103.8956,103.8685,103.8775,4266.0
2019-12-17 10:10:00,114.84,114.88,114.84,114.88,2200.0,103.8594,103.8956,103.8594,103.8956,2200.0
2019-12-17 10:15:00,114.87,114.94,114.84,114.92,1673.0,103.8866,103.9499,103.8594,103.9318,1673.0
2019-12-17 10:20:00,114.94,114.94,114.87,114.9,1503.0,103.9499,103.9499,103.8866,103.9137,1503.0
2019-12-17 10:25:00,114.9,114.95,114.9,114.94,1174.0,103.9137,103.9589,103.9137,103.9499,1174.0
2019-12-17 10:30:00,114.92,114.92,114.88,114.88,3562.0,103.9318,103.9318,103.8956,103.8956,3562.0
2019-12-17 10:35:00,114.89,114.9,114.86,114.89,4699.0,103.9046,103.9137,103.8775,103.9046,4699.0
2019-12-17 10:40:00,114.89,114.9,114.86,114.86,6218.0,103.9046,103.9137,103.8775,103.8775,6218.0
2019-12-17 10:45:00,114.87,114.91,114.86,114.89,2900.0,103.8866,103.9227,103.8775,103.9046,2900.0
2019-12-17 10:50:00,114.87,114.9,114.85,114.85,2586.0,103.8866,103.9137,103.8685,103.8685,2586.0
2019-12-17 10:55:00,114.83,114.84,114.78,114.79,2128.0,103.8504,103.8594,103.8052,103.8142,2128.0
2019-12-17 11:00:00,114.8,114.81,114.79,114.8,2319.0,103.8233,103.8323,103.8142,103.8233,2319.0
2019-12-17 11:05:00,114.8,114.8,114.77,114.78,1178.0,103.8233,103.8233,103.7961,103.8052,1178.0
2019-12-17 11:10:00,114.77,114.79,114.76,114.78,2300.0,103.7961,103.8142,103.7871,103.8052,2300.0
2019-12-17 11:15:00,114.78,114.8,114.77,114.77,1764.0,103.8052,103.8233,103.7961,103.7961,1764.0
2019-12-17 11:20:00,114.8,114.81,114.79,114.79,2019.0,103.8233,103.8323,103.8142,103.8142,2019.0
2019-12-17 11:25:00,114.78,114.81,114.78,114.78,10799.0,103.8052,103.8323,103.8052,103.8052,10799.0
2019-12-17 11:30:00,114.79,114.8,114.76,114.76,1375.0,103.8142,103.8233,103.7871,103.7871,1375.0
2019-12-17 11:35:00,114.78,114.84,114.77,114.84,5587.0,103.8052,103.8594,103.7961,103.8594,5587.0
2019-12-17 11:40:00,114.84,114.84,114.81,114.83,3726.0,103.8594,103.8594,103.8323,103.8504,3726.0
2019-12-17 11:45:00,114.82,114.86,114.81,114.85,3008.0,103.8413,103.8775,103.8323,103.8685,3008.0
2019-12-17 11:50:00,114.85,114.85,114.84,114.84,2332.0,103.8685,103.8685,103.8594,103.8594,2332.0
2019-12-17 11:55:00,114.86,114.89,114.84,114.89,3681.0,103.8775,103.9046,103.8594,103.9046,3681.0
2019-12-17 12:00:00,114.9,114.9,114.88,114.9,5758.0,103.9137,103.9137,103.8956,103.9137,5758.0
2019-12-17 12:05:00,114.91,114.91,114.88,114.89,816.0,103.9227,103.9227,103.8956,103.9046,816.0
2019-12-17 12:10:00,114.88,114.89,114.87,114.89,2450.0,103.8956,103.9046,103.8866,103.9046,2450.0
2019-12-17 12:15:00,114.89,114.91,114.88,114.91,4744.0,103.9046,103.9227,103.8956,103.9227,4744.0
2019-12-17 12:20:00,114.91,114.91,114.87,114.89,3162.0,103.9227,103.9227,103.8866,103.9046,3162.0
2019-12-17 12:25:00,114.87,114.89,114.86,114.88,7699.0,103.8866,103.9046,103.8775,103.8956,7699.0
2019-12-17 12:30:00,114.85,114.86,114.84,114.85,2463.0,103.8685,103.8775,103.8594,103.8685,2463.0
2019-12-17 12:35:00,114.85,114.87,114.85,114.87,2229.0,103.8685,103.8866,103.8685,103.8866,2229.0
2019-12-17 12:40:00,114.88,114.89,114.87,114.89,2194.0,103.8956,103.9046,103.8866,103.9046,2194.0
2019-12-17 12:45:00,114.9,114.91,114.89,114.91,4158.0,103.9137,103.9227,103.9046,103.9227,4158.0
2019-12-17 12:50:00,114.9,114.9,114.89,114.9,7885.0,103.9137,103.9137,103.9046,103.9137,7885.0
2019-12-17 12:55:00,114.91,114.93,114.91,114.93,7098.0,103.9227,103.9408,103.9227,103.9408,7098.0
2019-12-17 13:00:00,114.91,114.91,114.88,114.88,850.0,103.9227,103.9227,103.8956,103.8956,850.0
2019-12-17 13:05:00,114.88,114.89,114.87,114.87,971.0,103.8956,103.9046,103.8866,103.8866,971.0
2019-12-17 13:10:00,114.87,114.87,114.86,114.87,1345.0,103.8866,103.8866,103.8775,103.8866,1345.0
2019-12-17 13:15:00,114.89,114.89,114.88,114.88,1089.0,103.9046,103.9046,103.8956,103.8956,1089.0
2019-12-17 13:20:00,114.86,114.88,114.83,114.86,3962.0,103.8775,103.8956,103.8504,103.8775,3962.0
2019-12-17 13:25:00,114.86,114.86,114.85,114.85,245.0,103.8775,103.8775,103.8685,103.8685,245.0
2019-12-17 13:30:00,114.83,114.83,114.8,114.81,3552.0,103.8504,103.8504,103.8233,103.8323,3552.0
2019-12-17 13:35:00,114.8,114.82,114.79,114.81,2800.0,103.8233,103.8413,103.8142,103.8323,2800.0
2019-12-17 13:40:00,114.82,114.85,114.82,114.84,1593.0,103.8413,103.8685,103.8413,103.8594,1593.0
2019-12-17 13:45:00,114.85,114.86,114.81,114.83,5836.0,103.8685,103.8775,103.8323,103.8504,5836.0
2019-12-17 13:50:00,114.82,114.84,114.82,114.83,3897.0,103.8413,103.8594,103.8413,103.8504,3897.0
2019-12-17 13:55:00,114.84,114.85,114.83,114.84,1821.0,103.8594,103.8685,103.8504,103.8594,1821.0
2019-12-17 14:00:00,114.88,114.88,114.8,114.82,10953.0,103.8956,103.8956,103.8233,103.8413,10953.0
2019-12-17 14:05:00,114.81,114.83,114.78,114.81,7951.0,103.8323,103.8504,103.8052,103.8323,7951.0
2019-12-17 14:10:00,114.8,114.85,114.8,114.84,4885.0,103.8233,103.8685,103.8233,103.8594,4885.0
2019-12-17 14:15:00,114.84,114.86,114.83,114.85,3445.0,103.8594,103.8775,103.8504,103.8685,3445.0
2019-12-17 14:20:00,114.85,114.85,114.83,114.84,1565.0,103.8685,103.8685,103.8504,103.8594,1565.0
2019-12-17 14:25:00,114.83,114.83,114.8,114.81,3198.0,103.8504,103.8504,103.8233,103.8323,3198.0
2019-12-17 14:30:00,114.81,114.83,114.8,114.82,4596.0,103.8323,103.8504,103.8233,103.8413,4596.0
2019-12-17 14:35:00,114.83,114.86,114.82,114.86,3576.0,103.8504,103.8775,103.8413,103.8775,3576.0
2019-12-17 14:40:00,114.87,114.88,114.87,114.88,4156.0,103.8866,103.8956,103.8866,103.8956,4156.0
2019-12-17 14:45:00,114.88,114.89,114.87,114.88,4758.0,103.8956,103.9046,103.8866,103.8956,4758.0
2019-12-17 14:50:00,114.89,114.89,114.86,114.86,2727.0,103.9046,103.9046,103.8775,103.8775,2727.0
2019-12-17 14:55:00,114.87,114.87,114.85,114.86,7974.0,103.8866,103.8866,103.8685,103.8775,7974.0
2019-12-17 15:00:00,114.84,114.84,114.8,114.81,5328.0,103.8594,103.8594,103.8233,103.8323,5328.0
2019-12-17 15:05:00,114.8,114.81,114.78,114.79,10628.0,103.8233,103.8323,103.8052,103.8142,10628.0
2019-12-17 15:10:00,114.8,114.8,114.78,114.8,8342.0,103.8233,103.8233,103.8052,103.8233,8342.0
2019-12-17 15:15:00,114.8,114.81,114.78,114.81,17738.0,103.8233,103.8323,103.8052,103.8323,17738.0
2019-12-17 15:20:00,114.82,114.84,114.81,114.84,12169.0,103.8413,103.8594,103.8323,103.8594,12169.0
2019-12-17 15:25:00,114.84,114.87,114.83,114.85,11097.0,103.8594,103.8866,103.8504,103.8685,11097.0
2019-12-17 15:30:00,114.86,114.86,114.81,114.83,8219.0,103.8775,103.8775,103.8323,103.8504,8219.0
2019-12-17 15:35:00,114.82,114.86,114.82,114.84,13418.0,103.8413,103.8775,103.8413,103.8594,13418.0
2019-12-17 15:40:00,114.83,114.83,114.78,114.78,17016.0,103.8504,103.8504,103.8052,103.8052,17016.0
2019-12-17 15:45:00,114.78,114.8,114.77,114.77,20889.0,103.8052,103.8233,103.7961,103.7961,20889.0
2019-12-17 15:50:00,114.78,114.83,114.74,114.78,32233.0,103.8052,103.8504,103.769,103.8052,32233.0
2019-12-17 15:55:00,114.78,114.83,114.75,114.77,39227.0,103.8052,103.8504,103.778,103.7961,39227.0
2019-12-18 09:30:00,114.9,115.0,114.86,114.98,17197.0,103.9137,104.0041,103.8775,103.986,17197.0
2019-12-18 09:35:00,114.96,115.0,114.94,115.0,7980.0,103.968,104.0041,103.9499,104.0041,7980.0
2019-12-18 09:40:00,114.99,115.01,114.97,114.99,8016.0,103.9951,104.0132,103.977,103.9951,8016.0
2019-12-18 09:45:00,115.0,115.0,114.8,114.83,14957.0,104.0041,104.0041,103.8233,103.8504,14957.0
2019-12-18 09:50:00,114.85,114.9,114.82,114.89,3243.0,103.8685,103.9137,103.8413,103.9046,3243.0
2019-12-18 09:55:00,114.89,114.89,114.82,114.82,518.0,103.9046,103.9046,103.8413,103.8413,518.0
2019-12-18 10:00:00,114.8,114.82,114.77,114.81,3398.0,103.8233,103.8413,103.7961,103.8323,3398.0
2019-12-18 10:05:00,114.82,114.82,114.78,114.78,1115.0,103.8413,103.8413,103.8052,103.8052,1115.0
2019-12-18 10:10:00,114.76,114.81,114.72,114.81,2376.0,103.7871,103.8323,103.7509,103.8323,2376.0
2019-12-18 10:15:00,114.81,114.84,114.8,114.82,2384.0,103.8323,103.8594,103.8233,103.8413,2384.0
2019-12-18 10:20:00,114.83,114.85,114.83,114.84,1350.0,103.8504,103.8685,103.8504,103.8594,1350.0
2019-12-18 10:25:00,114.84,114.84,114.78,114.78,1401.0,103.8594,103.8594,103.8052,103.8052,1401.0
2019-12-18 10:30:00,114.81,114.83,114.8,114.82,4090.0,103.8323,103.8504,103.8233,103.8413,4090.0
2019-12-18 10:35:00,114.84,114.9,114.84,114.87,2780.0,103.8594,103.9137,103.8594,103.8866,2780.0
2019-12-18 10:40:00,114.88,114.89,114.84,114.85,1386.0,103.8956,103.9046,103.8594,103.8685,1386.0
2019-12-18 10:45:00,114.83,114.86,114.82,114.85,1850.0,103.8504,103.8775,103.8413,103.8685,1850.0
2019-12-18 10:50:00,114.86,114.88,114.85,114.87,475.0,103.8775,103.8956,103.8685,103.8866,475.0
2019-12-18 10:55:00,114.87,114.91,114.87,114.91,2503.0,103.8866,103.9227,103.8866,103.9227,2503.0
2019-12-18 11:00:00,114.89,114.91,114.88,114.91,1841.0,103.9046,103.9227,103.8956,103.9227,1841.0
2019-12-18 11:05:00,114.91,114.91,114.86,114.86,1994.0,103.9227,103.9227,103.8775,103.8775,1994.0
2019-12-18 11:10:00,114.87,114.89,114.85,114.89,3719.0,103.8866,103.9046,103.8685,103.9046,3719.0
2019-12-18 11:15:00,114.95,115.0,114.95,114.97,1292.0,103.9589,104.0041,103.9589,103.977,1292.0
2019-12-18 11:20:00,114.97,114.99,114.96,114.98,1000.0,103.977,103.9951,103.968,103.986,1000.0
2019-12-18 11:25:00,114.99,115.0,114.97,114.97,1641.0,103.9951,104.0041,103.977,103.977,1641.0
2019-12-18 11:30:00,114.99,114.99,114.95,114.96,652.0,103.9951,103.9951,103.9589,103.968,652.0
2019-12-18 11:35:00,114.93,114.95,114.92,114.92,4946.0,103.9408,103.9589,103.9318,103.9318,4946.0
2019-12-18 11:40:00,114.94,114.94,114.9,114.92,9850.0,103.9499,103.9499,103.9137,103.9318,9850.0
2019-12-18 11:45:00,114.92,114.94,114.92,114.92,3019.0,103.9318,103.9499,103.9318,103.9318,3019.0
2019-12-18 11:50:00,114.91,114.91,114.86,114.87,3316.0,103.9227,103.9227,103.8775,103.8866,3316.0
2019-12-18 11:55:00,114.89,114.89,114.86,114.86,1320.0,103.9046,103.9046,103.8775,103.8775,1320.0
2019-12-18 12:00:00,114.86,114.89,114.86,114.89,1065.0,103.8775,103.9046,103.8775,103.9046,1065.0
2019-12-18 12:05:00,114.9,114.93,114.89,114.91,2384.0,103.9137,103.9408,103.9046,103.9227,2384.0
2019-12-18 12:10:00,114.89,114.92,114.88,114.92,2054.0,103.9046,103.9318,103.8956,103.9318,2054.0
2019-12-18 12:15:00,114.92,114.93,114.9,114.9,2840.0,103.9318,103.9408,103.9137,103.9137,2840.0
2019-12-18 12:20:00,114.86,114.87,114.86,114.87,789.0,103.8775,103.8866,103.8775,103.8866,789.0
2019-12-18 12:25:00,114.88,114.91,114.88,114.91,2281.0,103.8956,103.9227,103.8956,103.9227,2281.0
2019-12-18 12:30:00,114.88,114.92,114.88,114.91,1926.0,103.8956,103.9318,103.8956,103.9227,1926.0
2019-12-18 12:35:00,114.91,114.91,114.88,114.9,1938.0,103.9227,103.9227,103.8956,103.9137,1938.0
2019-12-18 12:40:00,114.89,114.91,114.89,114.9,625.0,103.9046,103.9227,103.9046,103.9137,625.0
2019-12-18 12:45:00,114.91,114.93,114.9,114.93,3841.0,103.9227,103.9408,103.9137,103.9408,3841.0
2019-12-18 12:50:00,114.93,114.94,114.93,114.93,1312.0,103.9408,103.9499,103.9408,103.9408,1312.0
2019-12-18 12:55:00,114.93,114.94,114.92,114.94,1202.0,103.9408,103.9499,103.9318,103.9499,1202.0
2019-12-18 13:00:00,114.93,114.96,114.92,114.96,1664.0,103.9408,103.968,103.9318,103.968,1664.0
2019-12-18 13:05:00,114.97,114.99,114.95,114.95,1978.0,103.977,103.9951,103.9589,103.9589,1978.0
2019-12-18 13:10:00,114.96,114.97,114.95,114.96,2101.0,103.968,103.977,103.9589,103.968,2101.0
2019-12-18 13:15:00,114.96,114.98,114.96,114.98,2630.0,103.968,103.986,103.968,103.986,2630.0
2019-12-18 13:20:00,114.98,114.99,114.97,114.97,1313.0,103.986,103.9951,103.977,103.977,1313.0
2019-12-18 13:25:00,114.99,114.99,114.97,114.97,1253.0,103.9951,103.9951,103.977,103.977,1253.0
2019-12-18 13:30:00,114.97,114.99,114.96,114.98,1897.0,103.977,103.9951,103.968,103.986,1897.0
2019-12-18 13:35:00,114.99,115.02,114.99,115.01,4093.0,103.9951,104.0222,103.9951,104.0132,4093.0
2019-12-18 13:40:00,115.01,115.03,115.0,115.03,2750.0,104.0132,104.0313,104.0041,104.0313,2750.0
2019-12-18 13:45:00,115.02,115.04,115.01,115.04,986.0,104.0222,104.0403,104.0132,104.0403,986.0
2019-12-18 13:50:00,115.04,115.04,115.03,115.03,2724.0,104.0403,104.0403,104.0313,104.0313,2724.0
2019-12-18 13:55:00,115.03,115.03,115.0,115.01,2694.0,104.0313,104.0313,104.0041,104.0132,2694.0
2019-12-18 14:00:00,115.03,115.03,114.96,114.97,6574.0,104.0313,104.0313,103.968,103.977,6574.0
2019-12-18 14:05:00,114.98,115.03,114.97,115.02,952.0,103.986,104.0313,103.977,104.0222,952.0
2019-12-18 14:10:00,115.03,115.04,115.0,115.0,3205.0,104.0313,104.0403,104.0041,104.0041,3205.0
2019-12-18 14:15:00,115.01,115.02,115.0,115.0,7754.0,104.0132,104.0222,104.0041,104.0041,7754.0
2019-12-18 14:20:00,115.0,115.0,114.99,115.0,697.0,104.0041,104.0041,103.9951,104.0041,697.0
2019-12-18 14:25:00,115.0,115.0,114.99,115.0,1118.0,104.0041,104.0041,103.9951,104.0041,1118.0
2019-12-18 14:30:00,114.99,115.04,114.98,115.04,2365.0,103.9951,104.0403,103.986,104.0403,2365.0
2019-12-18 14:35:00,115.04,115.05,115.03,115.04,2934.0,104.0403,104.0493,104.0313,104.0403,2934.0
2019-12-18 14:40:00,115.03,115.05,115.03,115.04,1801.0,104.0313,104.0493,104.0313,104.0403,1801.0
2019-12-18 14:45:00,115.05,115.05,115.04,115.04,683.0,104.0493,104.0493,104.0403,104.0403,683.0
2019-12-18 14:50:00,115.05,115.05,115.04,115.05,218.0,104.0493,104.0493,104.0403,104.0493,218.0
2019-12-18 14:55:00,115.04,115.05,115.03,115.04,6175.0,104.0403,104.0493,104.0313,104.0403,6175.0
2019-12-18 15:00:00,115.04,115.04,115.02,115.03,1413.0,104.0403,104.0403,104.0222,104.0313,1413.0
2019-12-18 15:05:00,115.03,115.04,115.03,115.04,7361.0,104.0313,104.0403,104.0313,104.0403,7361.0
2019-12-18 15:10:00,115.05,115.06,115.01,115.01,3442.0,104.0493,104.0584,104.0132,104.0132,3442.0
2019-12-18 15:15:00,114.99,115.04,114.99,115.03,4053.0,103.9951,104.0403,103.9951,104.0313,4053.0
2019-12-18 15:20:00,115.03,115.05,115.02,115.05,2647.0,104.0313,104.0493,104.0222,104.0493,2647.0
2019-12-18 15:25:00,115.04,115.05,115.03,115.04,1779.0,104.0403,104.0493,104.0313,104.0403,1779.0
2019-12-18 15:30:00,115.04,115.04,114.96,114.97,9347.0,104.0403,104.0403,103.968,103.977,9347.0
2019-12-18 15:35:00,114.98,115.04,114.97,115.04,3613.0,103.986,104.0403,103.977,104.0403,3613.0
2019-12-18 15:40:00,115.04,115.08,115.04,115.06,5646.0,104.0403,104.0765,104.0403,104.0584,5646.0
2019-12-18 15:45:00,115.07,115.07,115.01,115.04,3033.0,104.0674,104.0674,104.0132,104.0403,3033.0
2019-12-18 15:50:00,115.03,115.05,114.99,114.99,9212.0,104.0313,104.0493,103.9951,103.9951,9212.0
2019-12-18 15:55:00,114.99,115.01,114.94,114.95,11513.0,103.9951,104.0132,103.9499,103.9589,11513.0
2019-12-19 09:30:00,115.05,115.12,114.96,115.03,18834.0,104.0493,104.1127,103.968,104.0313,18834.0
2019-12-19 09:35:00,115.05,115.05,114.98,114.99,22734.0,104.0493,104.0493,103.986,103.9951,22734.0
2019-12-19 09:40:00,114.98,115.05,114.97,115.04,9468.0,103.986,104.0493,103.977,104.0403,9468.0
2019-12-19 09:45:00,115.05,115.06,115.04,115.06,1779.0,104.0493,104.0584,104.0403,104.0584,1779.0
2019-12-19 09:50:00,115.08,115.09,115.05,115.06,1237.0,104.0765,104.0855,104.0493,104.0584,1237.0
2019-12-19 09:55:00,115.05,115.1,115.05,115.1,3326.0,104.0493,104.0946,104.0493,104.0946,3326.0
2019-12-19 10:00:00,115.08,115.14,115.06,115.07,3095.0,104.0765,104.1307,104.0584,104.0674,3095.0
2019-12-19 10:05:00,115.07,115.1,115.06,115.09,5100.0,104.0674,104.0946,104.0584,104.0855,5100.0
2019-12-19 10:10:00,115.1,115.14,115.1,115.1,12137.0,104.0946,104.1307,104.0946,104.0946,12137.0
2019-12-19 10:15:00,115.07,115.08,115.02,115.03,872.0,104.0674,104.0765,104.0222,104.0313,872.0
2019-12-19 10:20:00,115.04,115.04,115.01,115.01,900.0,104.0403,104.0403,104.0132,104.0132,900.0
2019-12-19 10:25:00,115.04,115.1,115.03,115.1,2534.0,104.0403,104.0946,104.0313,104.0946,2534.0
2019-12-19 10:30:00,115.12,115.13,115.11,115.12,1237.0,104.1127,104.1217,104.1036,104.1127,1237.0
2019-12-19 10:35:00,115.1,115.15,115.09,115.15,1553.0,104.0946,104.1398,104.0855,104.1398,1553.0
2019-12-19 10:40:00,115.14,115.15,115.13,115.15,709.0,104.1307,104.1398,104.1217,104.1398,709.0
2019-12-19 10:45:00,115.18,115.19,115.15,115.15,4362.0,104.1669,104.176,104.1398,104.1398,4362.0
2019-12-19 10:50:00,115.15,115.17,115.14,115.17,1794.0,104.1398,104.1579,104.1307,104.1579,1794.0
2019-12-19 10:55:00,115.17,115.18,115.12,115.12,2044.0,104.1579,104.1669,104.1127,104.1127,2044.0
2019-12-19 11:00:00,115.13,115.14,115.11,115.14,4976.0,104.1217,104.1307,104.1036,104.1307,4976.0
2019-12-19 11:05:00,115.17,115.17,115.15,115.15,1256.0,104.1579,104.1579,104.1398,104.1398,1256.0
2019-12-19 11:10:00,115.14,115.15,115.12,115.12,1711.0,104.1307,104.1398,104.1127,104.1127,1711.0
2019-12-19 11:15:00,115.16,115.17,115.14,115.17,2087.0,104.1488,104.1579,104.1307,104.1579,2087.0
2019-12-19 11:20:00,115.18,115.27,115.18,115.22,2677.0,104.1669,104.2483,104.1669,104.2031,2677.0
2019-12-19 11:25:00,115.24,115.24,115.19,115.2,2297.0,104.2212,104.2212,104.176,104.185,2297.0
2019-12-19 11:30:00,115.2,115.27,115.2,115.25,7228.0,104.185,104.2483,104.185,104.2302,7228.0
2019-12-19 11:35:00,115.24,115.25,115.22,115.23,2560.0,104.2212,104.2302,104.2031,104.2121,2560.0
2019-12-19 11:40:00,115.22,115.22,115.17,115.19,3941.0,104.2031,104.2031,104.1579,104.176,3941.0
2019-12-19 11:45:00,115.21,115.21,115.19,115.2,2597.0,104.194,104.194,104.176,104.185,2597.0
2019-12-19 11:50:00,115.21,115.23,115.19,115.23,10654.0,104.194,104.2121,104.176,104.2121,10654.0
2019-12-19 11:55:00,115.23,115.24,115.21,115.21,1265.0,104.2121,104.2212,104.194,104.194,1265.0
2019-12-19 12:00:00,115.23,115.25,115.22,115.25,1800.0,104.2121,104.2302,104.2031,104.2302,1800.0
2019-12-19 12:05:00,115.24,115.28,115.24,115.28,2318.0,104.2212,104.2574,104.2212,104.2574,2318.0
2019-12-19 12:10:00,115.27,115.3,115.27,115.3,1796.0,104.2483,104.2754,104.2483,104.2754,1796.0
2019-12-19 12:15:00,115.3,115.32,115.3,115.31,950.0,104.2754,104.2935,104.2754,104.2845,950.0
2019-12-19 12:20:00,115.32,115.33,115.31,115.31,1038.0,104.2935,104.3026,104.2845,104.2845,1038.0
2019-12-19 12:25:00,115.3,115.32,115.29,115.31,4640.0,104.2754,104.2935,104.2664,104.2845,4640.0
2019-12-19 12:30:00,115.31,115.31,115.29,115.3,847.0,104.2845,104.2845,104.2664,104.2754,847.0
2019-12-19 12:35:00,115.31,115.32,115.31,115.32,1340.0,104.2845,104.2935,104.2845,104.2935,1340.0
2019-12-19 12:40:00,115.31,115.31,115.27,115.27,1060.0,104.2845,104.2845,104.2483,104.2483,1060.0
2019-12-19 12:45:00,115.27,115.27,115.25,115.26,2668.0,104.2483,104.2483,104.2302,104.2393,2668.0
2019-12-19 12:50:00,115.25,115.27,115.24,115.26,2746.0,104.2302,104.2483,104.2212,104.2393,2746.0
2019-12-19 12:55:00,115.26,115.27,115.26,115.27,4049.0,104.2393,104.2483,104.2393,104.2483,4049.0
2019-12-19 13:00:00,115.28,115.28,115.26,115.26,2078.0,104.2574,104.2574,104.2393,104.2393,2078.0
2019-12-19 13:05:00,115.26,115.27,115.24,115.27,4947.0,104.2393,104.2483,104.2212,104.2483,4947.0
2019-12-19 13:10:00,115.28,115.28,115.26,115.27,5245.0,104.2574,104.2574,104.2393,104.2483,5245.0
2019-12-19 13:15:00,115.28,115.33,115.28,115.32,1049.0,104.2574,104.3026,104.2574,104.2935,1049.0
2019-12-19 13:20:00,115.31,115.31,115.29,115.3,4293.0,104.2845,104.2845,104.2664,104.2754,4293.0
2019-12-19 13:25:00,115.29,115.29,115.28,115.29,2337.0,104.2664,104.2664,104.2574,104.2664,2337.0
2019-12-19 13:30:00,115.3,115.32,115.28,115.32,7360.0,104.2754,104.2935,104.2574,104.2935,7360.0
2019-12-19 13:35:00,115.32,115.34,115.31,115.33,2474.0,104.2935,104.3116,104.2845,104.3026,2474.0
2019-12-19 13:40:00,115.34,115.35,115.33,115.35,3429.0,104.3116,104.3207,104.3026,104.3207,3429.0
2019-12-19 13:45:00,115.35,115.36,115.34,115.35,2443.0,104.3207,104.3297,104.3116,104.3207,2443.0
2019-12-19 13:50:00,115.36,115.37,115.34,115.34,1000.0,104.3297,104.3387,104.3116,104.3116,1000.0
2019-12-19 13:55:00,115.35,115.39,115.34,115.39,2800.0,104.3207,104.3568,104.3116,104.3568,2800.0
2019-12-19 14:00:00,115.38,115.39,115.37,115.39,4418.0,104.3478,104.3568,104.3387,104.3568,4418.0
2019-12-19 14:05:00,115.39,115.4,115.38,115.39,3416.0,104.3568,104.3659,104.3478,104.3568,3416.0
2019-12-19 14:10:00,115.39,115.41,115.38,115.41,8798.0,104.3568,104.3749,104.3478,104.3749,8798.0
2019-12-19 14:15:00,115.41,115.41,115.39,115.4,2100.0,104.3749,104.3749,104.3568,104.3659,2100.0
2019-12-19 14:20:00,115.41,115.42,115.4,115.41,1936.0,104.3749,104.384,104.3659,104.3749,1936.0
2019-12-19 14:25:00,115.41,115.42,115.41,115.41,3757.0,104.3749,104.384,104.3749,104.3749,3757.0
2019-12-19 14:30:00,115.4,115.42,115.39,115.39,10430.0,104.3659,104.384,104.3568,104.3568,10430.0
2019-12-19 14:35:00,115.39,115.4,115.37,115.37,6237.0,104.3568,104.3659,104.3387,104.3387,6237.0
2019-12-19 14:40:00,115.38,115.38,115.35,115.37,4162.0,104.3478,104.3478,104.3207,104.3387,4162.0
2019-12-19 14:45:00,115.36,115.38,115.36,115.37,2111.0,104.3297,104.3478,104.3297,104.3387,2111.0
2019-12-19 14:50:00,115.37,115.38,115.31,115.33,4940.0,104.3387,104.3478,104.2845,104.3026,4940.0
2019-12-19 14:55:00,115.33,115.35,115.32,115.34,4733.0,104.3026,104.3207,104.2935,104.3116,4733.0
2019-12-19 15:00:00,115.34,115.34,115.32,115.33,2657.0,104.3116,104.3116,104.2935,104.3026,2657.0
2019-12-19 15:05:00,115.34,115.36,115.3,115.31,7066.0,104.3116,104.3297,104.2754,104.2845,7066.0
2019-12-19 15:10:00,115.3,115.3,115.27,115.27,4670.0,104.2754,104.2754,104.2483,104.2483,4670.0
2019-12-19 15:15:00,115.27,115.29,115.26,115.29,2000.0,104.2483,104.2664,104.2393,104.2664,2000.0
2019-12-19 15:20:00,115.29,115.3,115.27,115.27,8895.0,104.2664,104.2754,104.2483,104.2483,8895.0
2019-12-19 15:25:00,115.27,115.27,115.23,115.23,5466.0,104.2483,104.2483,104.2121,104.2121,5466.0
2019-12-19 15:30:00,115.25,115.26,115.22,115.22,1300931.0,104.2302,104.2393,104.2031,104.2031,1300931.0
2019-12-19 15:35:00,115.24,115.25,115.22,115.22,7375.0,104.2212,104.2302,104.2031,104.2031,7375.0
2019-12-19 15:40:00,115.22,115.26,115.22,115.26,6349.0,104.2031,104.2393,104.2031,104.2393,6349.0
2019-12-19 15:45:00,115.26,115.26,115.2,115.2,10653.0,104.2393,104.2393,104.185,104.185,10653.0
2019-12-19 15:50:00,115.19,115.24,115.19,115.24,9209.0,104.176,104.2212,104.176,104.2212,9209.0
2019-12-19 15:55:00,115.25,115.34,115.25,115.34,35858.0,104.2302,104.3116,104.2302,104.3116,35858.0
2019-12-20 09:30:00,115.71,115.77,115.68,115.7,58276.0,104.6462,104.7005,104.6191,104.6372,58276.0
2019-12-20 09:35:00,115.66,115.74,115.65,115.74,2520.0,104.601,104.6734,104.592,104.6734,2520.0
2019-12-20 09:40:00,115.76,115.76,115.73,115.74,5475.0,104.6915,104.6915,104.6643,104.6734,5475.0
2019-12-20 09:45:00,115.76,115.77,115.7,115.77,4375.0,104.6915,104.7005,104.6372,104.7005,4375.0
2019-12-20 09:50:00,115.79,115.8,115.76,115.76,3805.0,104.7186,104.7276,104.6915,104.6915,3805.0
2019-12-20 09:55:00,115.78,115.81,115.76,115.79,1855.0,104.7095,104.7367,104.6915,104.7186,1855.0
2019-12-20 10:00:00,115.81,115.82,115.77,115.81,2420.0,104.7367,104.7457,104.7005,104.7367,2420.0
2019-12-20 10:05:00,115.8,115.84,115.77,115.79,4155.0,104.7276,104.7638,104.7005,104.7186,4155.0
2019-12-20 10:10:00,115.81,115.81,115.74,115.75,550.0,104.7367,104.7367,104.6734,104.6824,550.0
2019-12-20 10:15:00,115.77,115.77,115.75,115.77,8490.0,104.7005,104.7005,104.6824,104.7005,8490.0
2019-12-20 10:20:00,115.74,115.78,115.73,115.77,849.0,104.6734,104.7095,104.6643,104.7005,849.0
2019-12-20 10:25:00,115.78,115.81,115.77,115.81,1960.0,104.7095,104.7367,104.7005,104.7367,1960.0
2019-12-20 10:30:00,115.82,115.87,115.82,115.87,1530.0,104.7457,104.7909,104.7457,104.7909,1530.0
2019-12-20 10:35:00,115.84,115.84,115.82,115.83,24358.0,104.7638,104.7638,104.7457,104.7548,24358.0
2019-12-20 10:40:00,115.86,115.86,115.85,115.86,865.0,104.7819,104.7819,104.7729,104.7819,865.0
2019-12-20 10:45:00,115.86,115.89,115.85,115.88,1362.0,104.7819,104.809,104.7729,104.8,1362.0
2019-12-20 10:50:00,115.88,115.9,115.88,115.9,5292.0,104.8,104.8181,104.8,104.8181,5292.0
2019-12-20 10:55:00,115.9,115.93,115.9,115.93,2630.0,104.8181,104.8452,104.8181,104.8452,2630.0
2019-12-20 11:00:00,115.95,115.98,115.93,115.98,10671.0,104.8633,104.8904,104.8452,104.8904,10671.0
2019-12-20 11:05:00,115.98,116.01,115.97,116.0,9074.0,104.8904,104.9176,104.8814,104.9085,9074.0
2019-12-20 11:10:00,115.98,116.01,115.98,116.0,744.0,104.8904,104.9176,104.8904,104.9085,744.0
2019-12-20 11:15:00,115.98,115.98,115.96,115.96,1265.0,104.8904,104.8904,104.8723,104.8723,1265.0
2019-12-20 11:20:00,115.98,116.0,115.95,115.95,5526.0,104.8904,104.9085,104.8633,104.8633,5526.0
2019-12-20 11:25:00,115.97,115.98,115.96,115.96,1316.0,104.8814,104.8904,104.8723,104.8723,1316.0
2019-12-20 11:30:00,115.98,116.04,115.98,116.03,2579.0,104.8904,104.9447,104.8904,104.9356,2579.0
2019-12-20 11:35:00,116.02,116.03,115.99,116.0,4402.0,104.9266,104.9356,104.8995,104.9085,4402.0
2019-12-20 11:40:00,115.99,116.0,115.97,115.99,1798.0,104.8995,104.9085,104.8814,104.8995,1798.0
2019-12-20 11:45:00,115.99,116.0,115.97,115.99,2785.0,104.8995,104.9085,104.8814,104.8995,2785.0
2019-12-20 11:50:00,116.0,116.0,115.97,115.97,2668.0,104.9085,104.9085,104.8814,104.8814,2668.0
2019-12-20 11:55:00,116.0,116.0,115.95,115.98,2071.0,104.9085,104.9085,104.8633,104.8904,2071.0
2019-12-20 12:00:00,115.96,115.96,115.94,115.95,1247.0,104.8723,104.8723,104.8542,104.8633,1247.0
2019-12-20 12:05:00,115.94,115.95,115.93,115.94,1020.0,104.8542,104.8633,104.8452,104.8542,1020.0
2019-12-20 12:10:00,115.93,115.96,115.92,115.96,1390.0,104.8452,104.8723,104.8362,104.8723,1390.0
2019-12-20 12:15:00,115.96,115.97,115.95,115.95,1484.0,104.8723,104.8814,104.8633,104.8633,1484.0
2019-12-20 12:20:00,115.94,115.96,115.94,115.94,3213.0,104.8542,104.8723,104.8542,104.8542,3213.0
2019-12-20 12:25:00,115.94,115.96,115.93,115.96,5380.0,104.8542,104.8723,104.8452,104.8723,5380.0
2019-12-20 12:30:00,115.94,115.95,115.94,115.95,5234.0,104.8542,104.8633,104.8542,104.8633,5234.0
2019-12-20 12:35:00,115.95,115.96,115.92,115.94,6451.0,104.8633,104.8723,104.8362,104.8542,6451.0
2019-12-20 12:40:00,115.94,115.98,115.92,115.97,2751.0,104.8542,104.8904,104.8362,104.8814,2751.0
2019-12-20 12:45:00,115.98,115.98,115.96,115.96,547.0,104.8904,104.8904,104.8723,104.8723,547.0
2019-12-20 12:50:00,115.96,115.96,115.95,115.96,502.0,104.8723,104.8723,104.8633,104.8723,502.0
2019-12-20 12:55:00,115.97,115.98,115.95,115.96,2192.0,104.8814,104.8904,104.8633,104.8723,2192.0
2019-12-20 13:00:00,115.96,115.98,115.95,115.98,1055.0,104.8723,104.8904,104.8633,104.8904,1055.0
2019-12-20 13:05:00,115.97,115.98,115.96,115.98,1427.0,104.8814,104.8904,104.8723,104.8904,1427.0
2019-12-20 13:10:00,115.97,115.97,115.96,115.96,500.0,104.8814,104.8814,104.8723,104.8723,500.0
2019-12-20 13:15:00,115.97,115.97,115.96,115.97,672.0,104.8814,104.8814,104.8723,104.8814,672.0
2019-12-20 13:20:00,115.96,115.98,115.96,115.98,1932.0,104.8723,104.8904,104.8723,104.8904,1932.0
2019-12-20 13:25:00,115.96,115.97,115.95,115.96,4584.0,104.8723,104.8814,104.8633,104.8723,4584.0
2019-12-20 13:30:00,115.96,115.97,115.95,115.97,666.0,104.8723,104.8814,104.8633,104.8814,666.0
2019-12-20 13:35:00,115.96,115.97,115.94,115.97,1101.0,104.8723,104.8814,104.8542,104.8814,1101.0
2019-12-20 13:40:00,115.96,115.96,115.95,115.95,2294.0,104.8723,104.8723,104.8633,104.8633,2294.0
2019-12-20 13:45:00,115.94,115.96,115.93,115.95,777.0,104.8542,104.8723,104.8452,104.8633,777.0
2019-12-20 13:50:00,115.95,115.95,115.91,115.91,1794.0,104.8633,104.8633,104.8271,104.8271,1794.0
2019-12-20 13:55:00,115.91,115.92,115.9,115.91,488.0,104.8271,104.8362,104.8181,104.8271,488.0
2019-12-20 14:00:00,115.92,115.92,115.89,115.92,37102.0,104.8362,104.8362,104.809,104.8362,37102.0
2019-12-20 14:05:00,115.91,115.91,115.89,115.9,1608.0,104.8271,104.8271,104.809,104.8181,1608.0
2019-12-20 14:10:00,115.9,115.91,115.89,115.91,2740.0,104.8181,104.8271,104.809,104.8271,2740.0
2019-12-20 14:15:00,115.91,115.92,115.89,115.9,1862.0,104.8271,104.8362,104.809,104.8181,1862.0
2019-12-20 14:20:00,115.89,115.9,115.88,115.88,6243.0,104.809,104.8181,104.8,104.8,6243.0
2019-12-20 14:25:00,115.91,115.91,115.9,115.91,213.0,104.8271,104.8271,104.8181,104.8271,213.0
2019-12-20 14:30:00,115.92,115.93,115.91,115.93,2457.0,104.8362,104.8452,104.8271,104.8452,2457.0
2019-12-20 14:35:00,115.93,115.94,115.92,115.92,1362.0,104.8452,104.8542,104.8362,104.8362,1362.0
2019-12-20 14:40:00,115.92,115.96,115.92,115.96,972.0,104.8362,104.8723,104.8362,104.8723,972.0
2019-12-20 14:45:00,115.96,116.0,115.96,115.99,2601.0,104.8723,104.9085,104.8723,104.8995,2601.0
2019-12-20 14:50:00,116.01,116.05,116.01,116.04,1708.0,104.9176,104.9537,104.9176,104.9447,1708.0
2019-12-20 14:55:00,116.04,116.05,116.01,116.03,3617.0,104.9447,104.9537,104.9176,104.9356,3617.0
2019-12-20 15:00:00,116.01,116.02,115.99,115.99,1970.0,104.9176,104.9266,104.8995,104.8995,1970.0
2019-12-20 15:05:00,115.99,116.01,115.99,116.0,1479.0,104.8995,104.9176,104.8995,104.9085,1479.0
2019-12-20 15:10:00,115.99,115.99,115.96,115.97,4764.0,104.8995,104.8995,104.8723,104.8814,4764.0
2019-12-20 15:15:00,115.96,115.99,115.94,115.99,8628.0,104.8723,104.8995,104.8542,104.8995,8628.0
2019-12-20 15:20:00,115.98,116.0,115.98,116.0,3210.0,104.8904,104.9085,104.8904,104.9085,3210.0
2019-12-20 15:25:00,116.0,116.01,115.99,115.99,4683.0,104.9085,104.9176,104.8995,104.8995,4683.0
2019-12-20 15:30:00,116.0,116.02,115.98,116.01,6500.0,104.9085,104.9266,104.8904,104.9176,6500.0
2019-12-20 15:35:00,116.03,116.04,116.01,116.01,15009.0,104.9356,104.9447,104.9176,104.9176,15009.0
2019-12-20 15:40:00,116.0,116.0,115.98,115.98,6782.0,104.9085,104.9085,104.8904,104.8904,6782.0
2019-12-20 15:45:00,115.98,115.99,115.93,115.96,15829.0,104.8904,104.8995,104.8452,104.8723,15829.0
2019-12-20 15:50:00,115.97,115.99,115.93,115.99,8094.0,104.8814,104.8995,104.8452,104.8995,8094.0
2019-12-20 15:55:00,115.99,116.03,115.95,115.95,15657.0,104.8995,104.9356,104.8633,104.8633,15657.0
2019-12-23 09:30:00,115.74,115.85,115.5,115.66,15676.0,105.0983,105.1982,104.8804,105.0257,15676.0
2019-12-23 09:35:00,115.62,115.62,115.49,115.49,9515.0,104.9894,104.9894,104.8713,104.8713,9515.0
2019-12-23 09:40:00,115.49,115.51,115.46,115.46,4171.0,104.8713,104.8895,104.8441,104.8441,4171.0
2019-12-23 09:45:00,115.42,115.47,115.42,115.46,1809.0,104.8078,104.8532,104.8078,104.8441,1809.0
2019-12-23 09:50:00,115.46,115.48,115.45,115.48,1913.0,104.8441,104.8622,104.835,104.8622,1913.0
2019-12-23 09:55:00,115.45,115.53,115.45,115.53,8904.0,104.835,104.9076,104.835,104.9076,8904.0
2019-12-23 10:00:00,115.53,115.55,115.5,115.51,5711.0,104.9076,104.9258,104.8804,104.8895,5711.0
2019-12-23 10:05:00,115.51,115.51,115.48,115.49,3400.0,104.8895,104.8895,104.8622,104.8713,3400.0
2019-12-23 10:10:00,115.51,115.54,115.5,115.53,3404.0,104.8895,104.9167,104.8804,104.9076,3404.0
2019-12-23 10:15:00,115.54,115.58,115.52,115.58,6700.0,104.9167,104.953,104.8986,104.953,6700.0
2019-12-23 10:20:00,115.57,115.57,115.52,115.53,5462.0,104.944,104.944,104.8986,104.9076,5462.0
2019-12-23 10:25:00,115.52,115.55,115.51,115.53,4912.0,104.8986,104.9258,104.8895,104.9076,4912.0
2019-12-23 10:30:00,115.53,115.53,115.52,115.53,578.0,104.9076,104.9076,104.8986,104.9076,578.0
2019-12-23 10:35:00,115.55,115.58,115.55,115.57,2065.0,104.9258,104.953,104.9258,104.944,2065.0
2019-12-23 10:40:00,115.58,115.61,115.58,115.61,2788.0,104.953,104.9803,104.953,104.9803,2788.0
2019-12-23 10:45:00,115.6,115.6,115.56,115.57,600.0,104.9712,104.9712,104.9349,104.944,600.0
2019-12-23 10:50:00,115.58,115.59,115.56,115.57,1946.0,104.953,104.9621,104.9349,104.944,1946.0
2019-12-23 10:55:00,115.57,115.6,115.56,115.59,1178.0,104.944,104.9712,104.9349,104.9621,1178.0
2019-12-23 11:00:00,115.61,115.64,115.6,115.62,3228.0,104.9803,105.0075,104.9712,104.9894,3228.0
2019-12-23 11:05:00,115.62,115.62,115.59,115.59,2683.0,104.9894,104.9894,104.9621,104.9621,2683.0
2019-12-23 11:10:00,115.59,115.59,115.56,115.56,450.0,104.9621,104.9621,104.9349,104.9349,450.0
2019-12-23 11:15:00,115.58,115.61,115.58,115.61,2558.0,104.953,104.9803,104.953,104.9803,2558.0
2019-12-23 11:20:00,115.61,115.62,115.6,115.61,2101.0,104.9803,104.9894,104.9712,104.9803,2101.0
2019-12-23 11:25:00,115.61,115.64,115.6,115.64,2139.0,104.9803,105.0075,104.9712,105.0075,2139.0
2019-12-23 11:30:00,115.64,115.66,115.62,115.62,2851.0,105.0075,105.0257,104.9894,104.9894,2851.0
2019-12-23 11:35:00,115.62,115.63,115.62,115.63,640.0,104.9894,104.9984,104.9894,104.9984,640.0
2019-12-23 11:40:00,115.62,115.64,115.62,115.63,1279.0,104.9894,105.0075,104.9894,104.9984,1279.0
2019-12-23 11:45:00,115.62,115.63,115.61,115.62,2519.0,104.9894,104.9984,104.9803,104.9894,2519.0
2019-12-23 11:50:00,115.62,115.66,115.61,115.65,6004.0,104.9894,105.0257,104.9803,105.0166,6004.0
2019-12-23 11:55:00,115.64,115.65,115.63,115.64,2038.0,105.0075,105.0166,104.9984,105.0075,2038.0
2019-12-23 12:00:00,115.63,115.64,115.63,115.64,3800.0,104.9984,105.0075,104.9984,105.0075,3800.0
2019-12-23 12:05:00,115.64,115.65,115.62,115.62,1471.0,105.0075,105.0166,104.9894,104.9894,1471.0
2019-12-23 12:10:00,115.63,115.63,115.61,115.61,1301.0,104.9984,104.9984,104.9803,104.9803,1301.0
2019-12-23 12:15:00,115.61,115.61,115.58,115.59,1816.0,104.9803,104.9803,104.953,104.9621,1816.0
2019-12-23 12:20:00,115.6,115.6,115.57,115.58,3772.0,104.9712,104.9712,104.944,104.953,3772.0
2019-12-23 12:25:00,115.59,115.59,115.54,115.55,6199.0,104.9621,104.9621,104.9167,104.9258,6199.0
2019-12-23 12:30:00,115.56,115.56,115.55,115.56,1394.0,104.9349,104.9349,104.9258,104.9349,1394.0
2019-12-23 12:35:00,115.56,115.58,115.56,115.58,1929.0,104.9349,104.953,104.9349,104.953,1929.0
2019-12-23 12:40:00,115.58,115.62,115.57,115.59,2821.0,104.953,104.9894,104.944,104.9621,2821.0
2019-12-23 12:45:00,115.59,115.59,115.58,115.59,1682.0,104.9621,104.9621,104.953,104.9621,1682.0
2019-12-23 12:50:00,115.59,115.59,115.58,115.58,992.0,104.9621,104.9621,104.953,104.953,992.0
2019-12-23 12:55:00,115.58,115.61,115.58,115.61,3021.0,104.953,104.9803,104.953,104.9803,3021.0
2019-12-23 13:00:00,115.6,115.64,115.6,115.63,2295.0,104.9712,105.0075,104.9712,104.9984,2295.0
2019-12-23 13:05:00,115.64,115.65,115.63,115.64,2023.0,105.0075,105.0166,104.9984,105.0075,2023.0
2019-12-23 13:10:00,115.64,115.67,115.64,115.66,2943.0,105.0075,105.0348,105.0075,105.0257,2943.0
2019-12-23 13:15:00,115.67,115.68,115.66,115.67,1800.0,105.0348,105.0439,105.0257,105.0348,1800.0
2019-12-23 13:20:00,115.66,115.67,115.65,115.67,1906.0,105.0257,105.0348,105.0166,105.0348,1906.0
2019-12-23 13:25:00,115.67,115.67,115.65,115.66,2897.0,105.0348,105.0348,105.0166,105.0257,2897.0
2019-12-23 13:30:00,115.66,115.67,115.63,115.63,15186.0,105.0257,105.0348,104.9984,104.9984,15186.0
2019-12-23 13:35:00,115.64,115.64,115.62,115.62,282.0,105.0075,105.0075,104.9894,104.9894,282.0
2019-12-23 13:40:00,115.62,115.62,115.58,115.59,1487.0,104.9894,104.9894,104.953,104.9621,1487.0
2019-12-23 13:45:00,115.57,115.61,115.57,115.6,2636.0,104.944,104.9803,104.944,104.9712,2636.0
2019-12-23 13:50:00,115.58,115.6,115.58,115.6,2624.0,104.953,104.9712,104.953,104.9712,2624.0
2019-12-23 13:55:00,115.61,115.61,115.6,115.61,1244.0,104.9803,104.9803,104.9712,104.9803,1244.0
2019-12-23 14:00:00,115.62,115.64,115.62,115.64,5648.0,104.9894,105.0075,104.9894,105.0075,5648.0
2019-12-23 14:05:00,115.62,115.64,115.61,115.62,1553.0,104.9894,105.0075,104.9803,104.9894,1553.0
2019-12-23 14:10:00,115.62,115.63,115.61,115.62,3365.0,104.9894,104.9984,104.9803,104.9894,3365.0
2019-12-23 14:15:00,115.63,115.63,115.62,115.62,905.0,104.9984,104.9984,104.9894,104.9894,905.0
2019-12-23 14:20:00,115.62,115.63,115.6,115.62,3536.0,104.9894,104.9984,104.9712,104.9894,3536.0
2019-12-23 14:25:00,115.61,115.62,115.6,115.62,4137.0,104.9803,104.9894,104.9712,104.9894,4137.0
2019-12-23 14:30:00,115.62,115.64,115.62,115.62,4252.0,104.9894,105.0075,104.9894,104.9894,4252.0
2019-12-23 14:35:00,115.61,115.61,115.58,115.59,200.0,104.9803,104.9803,104.953,104.9621,200.0
2019-12-23 14:40:00,115.59,115.6,115.58,115.59,2050.0,104.9621,104.9712,104.953,104.9621,2050.0
2019-12-23 14:45:00,115.59,115.6,115.58,115.6,3842.0,104.9621,104.9712,104.953,104.9712,3842.0
2019-12-23 14:50:00,115.59,115.61,115.58,115.6,19741.0,104.9621,104.9803,104.953,104.9712,19741.0
2019-12-23 14:55:00,115.6,115.62,115.59,115.61,6826.0,104.9712,104.9894,104.9621,104.9803,6826.0
2019-12-23 15:00:00,115.61,115.61,115.58,115.6,2732.0,104.9803,104.9803,104.953,104.9712,2732.0
2019-12-23 15:05:00,115.59,115.62,115.59,115.59,1383.0,104.9621,104.9894,104.9621,104.9621,1383.0
2019-12-23 15:10:00,115.6,115.61,115.59,115.6,1537.0,104.9712,104.9803,104.9621,104.9712,1537.0
2019-12-23 15:15:00,115.59,115.6,115.58,115.58,11684.0,104.9621,104.9712,104.953,104.953,11684.0
2019-12-23 15:20:00,115.55,115.56,115.54,115.55,3605.0,104.9258,104.9349,104.9167,104.9258,3605.0
2019-12-23 15:25:00,115.56,115.6,115.56,115.6,1731.0,104.9349,104.9712,104.9349,104.9712,1731.0
2019-12-23 15:30:00,115.6,115.61,115.58,115.61,2400.0,104.9712,104.9803,104.953,104.9803,2400.0
2019-12-23 15:35:00,115.6,115.6,115.56,115.56,3450.0,104.9712,104.9712,104.9349,104.9349,3450.0
2019-12-23 15:40:00,115.54,115.54,115.53,115.53,1793.0,104.9167,104.9167,104.9076,104.9076,1793.0
2019-12-23 15:45:00,115.53,115.54,115.51,115.52,4023.0,104.9076,104.9167,104.8895,104.8986,4023.0
2019-12-23 15:50:00,115.52,115.54,115.51,115.53,5103.0,104.8986,104.9167,104.8895,104.9076,5103.0
2019-12-23 15:55:00,115.54,115.54,115.47,115.54,8815.0,104.9167,104.9167,104.8532,104.9167,8815.0
2019-12-24 09:30:00,115.62,115.67,115.55,115.57,10818.0,104.9894,105.0348,104.9258,104.944,10818.0
2019-12-24 09:35:00,115.54,115.58,115.53,115.58,1000.0,104.9167,104.953,104.9076,104.953,1000.0
2019-12-24 09:40:00,115.55,115.56,115.52,115.56,850.0,104.9258,104.9349,104.8986,104.9349,850.0
2019-12-24 09:45:00,115.53,115.56,115.52,115.53,2147.0,104.9076,104.9349,104.8986,104.9076,2147.0
2019-12-24 09:50:00,115.55,115.55,115.48,115.49,1924.0,104.9258,104.9258,104.8622,104.8713,1924.0
2019-12-24 09:55:00,115.5,115.51,115.49,115.5,1820.0,104.8804,104.8895,104.8713,104.8804,1820.0
2019-12-24 10:00:00,115.53,115.55,115.53,115.53,1420.0,104.9076,104.9258,104.9076,104.9076,1420.0
2019-12-24 10:05:00,115.54,115.55,115.53,115.54,884.0,104.9167,104.9258,104.9076,104.9167,884.0
2019-12-24 10:10:00,115.53,115.53,115.51,115.53,1079.0,104.9076,104.9076,104.8895,104.9076,1079.0
2019-12-24 10:15:00,115.55,115.55,115.51,115.51,4203.0,104.9258,104.9258,104.8895,104.8895,4203.0
2019-12-24 10:20:00,115.53,115.54,115.48,115.5,1361.0,104.9076,104.9167,104.8622,104.8804,1361.0
2019-12-24 10:25:00,115.51,115.53,115.48,115.53,6245.0,104.8895,104.9076,104.8622,104.9076,6245.0
2019-12-24 10:30:00,115.53,115.57,115.53,115.55,4413.0,104.9076,104.944,104.9076,104.9258,4413.0
2019-12-24 10:35:00,115.54,115.57,115.54,115.57,2174.0,104.9167,104.944,104.9167,104.944,2174.0
2019-12-24 10:40:00,115.58,115.58,115.56,115.57,330.0,104.953,104.953,104.9349,104.944,330.0
2019-12-24 10:45:00,115.55,115.57,115.54,115.56,2624.0,104.9258,104.944,104.9167,104.9349,2624.0
2019-12-24 10:50:00,115.56,115.56,115.51,115.52,2386.0,104.9349,104.9349,104.8895,104.8986,2386.0
2019-12-24 10:55:00,115.56,115.56,115.53,115.54,2303.0,104.9349,104.9349,104.9076,104.9167,2303.0
2019-12-24 11:00:00,115.52,115.56,115.52,115.55,3648.0,104.8986,104.9349,104.8986,104.9258,3648.0
2019-12-24 11:05:00,115.54,115.54,115.52,115.52,2023.0,104.9167,104.9167,104.8986,104.8986,2023.0
2019-12-24 11:10:00,115.54,115.56,115.53,115.56,3350.0,104.9167,104.9349,104.9076,104.9349,3350.0
2019-12-24 11:15:00,115.56,115.57,115.55,115.57,5610.0,104.9349,104.944,104.9258,104.944,5610.0
2019-12-24 11:20:00,115.56,115.57,115.54,115.57,3183.0,104.9349,104.944,104.9167,104.944,3183.0
2019-12-24 11:25:00,115.54,115.57,115.54,115.57,31600.0,104.9167,104.944,104.9167,104.944,31600.0
2019-12-24 11:30:00,115.57,115.59,115.55,115.57,2619.0,104.944,104.9621,104.9258,104.944,2619.0
2019-12-24 11:35:00,115.58,115.59,115.57,115.58,4208.0,104.953,104.9621,104.944,104.953,4208.0
2019-12-24 11:40:00,115.58,115.61,115.58,115.6,2300.0,104.953,104.9803,104.953,104.9712,2300.0
2019-12-24 11:45:00,115.61,115.61,115.58,115.59,2810.0,104.9803,104.9803,104.953,104.9621,2810.0
2019-12-24 11:50:00,115.57,115.58,115.55,115.55,754.0,104.944,104.953,104.9258,104.9258,754.0
2019-12-24 11:55:00,115.57,115.58,115.55,115.57,1367.0,104.944,104.953,104.9258,104.944,1367.0
2019-12-24 12:00:00,115.57,115.59,115.56,115.56,950.0,104.944,104.9621,104.9349,104.9349,950.0
2019-12-24 12:05:00,115.57,115.58,115.56,115.56,8154.0,104.944,104.953,104.9349,104.9349,8154.0
2019-12-24 12:10:00,115.58,115.58,115.56,115.57,2170.0,104.953,104.953,104.9349,104.944,2170.0
2019-12-24 12:15:00,115.56,115.58,115.55,115.57,3233.0,104.9349,104.953,104.9258,104.944,3233.0
2019-12-24 12:20:00,115.58,115.58,115.57,115.57,1200.0,104.953,104.953,104.944,104.944,1200.0
2019-12-24 12:25:00,115.57,115.57,115.56,115.56,2204.0,104.944,104.944,104.9349,104.9349,2204.0
2019-12-24 12:30:00,115.56,115.57,115.54,115.57,13576.0,104.9349,104.944,104.9167,104.944,13576.0
2019-12-24 12:35:00,115.56,115.57,115.53,115.54,3996.0,104.9349,104.944,104.9076,104.9167,3996.0
2019-12-24 12:40:00,115.52,115.53,115.49,115.5,33808.0,104.8986,104.9076,104.8713,104.8804,33808.0
2019-12-24 12:45:00,115.5,115.51,115.49,115.5,2204.0,104.8804,104.8895,104.8713,104.8804,2204.0
2019-12-24 12:50:00,115.51,115.53,115.49,115.52,6145.0,104.8895,104.9076,104.8713,104.8986,6145.0
2019-12-24 12:55:00,115.52,115.56,115.52,115.55,1401.0,104.8986,104.9349,104.8986,104.9258,1401.0
2019-12-26 09:30:00,115.74,115.81,115.7,115.78,15901.0,105.0983,105.1619,105.062,105.1347,15901.0
2019-12-26 09:35:00,115.82,115.82,115.74,115.78,22516.0,105.171,105.171,105.0983,105.1347,22516.0
2019-12-26 09:40:00,115.79,115.81,115.77,115.77,9885.0,105.1437,105.1619,105.1256,105.1256,9885.0
2019-12-26 09:45:00,115.78,115.8,115.76,115.78,5996.0,105.1347,105.1528,105.1165,105.1347,5996.0
2019-12-26 09:50:00,115.78,115.78,115.73,115.73,3340.0,105.1347,105.1347,105.0893,105.0893,3340.0
2019-12-26 09:55:00,115.73,115.75,115.71,115.72,9085.0,105.0893,105.1074,105.0711,105.0802,9085.0
2019-12-26 10:00:00,115.73,115.76,115.72,115.72,6023.0,105.0893,105.1165,105.0802,105.0802,6023.0
2019-12-26 10:05:00,115.72,115.73,115.71,115.73,7252.0,105.0802,105.0893,105.0711,105.0893,7252.0
2019-12-26 10:10:00,115.73,115.74,115.73,115.74,580.0,105.0893,105.0983,105.0893,105.0983,580.0
2019-12-26 10:15:00,115.75,115.76,115.74,115.76,4210.0,105.1074,105.1165,105.0983,105.1165,4210.0
2019-12-26 10:20:00,115.76,115.77,115.75,115.77,3431.0,105.1165,105.1256,105.1074,105.1256,3431.0
2019-12-26 10:25:00,115.78,115.79,115.77,115.78,3307.0,105.1347,105.1437,105.1256,105.1347,3307.0
2019-12-26 10:30:00,115.78,115.81,115.78,115.8,7048.0,105.1347,105.1619,105.1347,105.1528,7048.0
2019-12-26 10:35:00,115.82,115.82,115.82,115.82,3792.0,105.171,105.171,105.171,105.171,3792.0
2019-12-26 10:40:00,115.82,115.82,115.82,115.82,0.0,105.171,105.171,105.171,105.171,0.0
2019-12-26 10:45:00,115.82,115.83,115.81,115.83,2895.0,105.171,105.1801,105.1619,105.1801,2895.0
2019-12-26 10:50:00,115.82,115.83,115.81,115.83,2282.0,105.171,105.1801,105.1619,105.1801,2282.0
2019-12-26 10:55:00,115.82,115.84,115.82,115.82,1994.0,105.171,105.1891,105.171,105.171,1994.0
2019-12-26 11:00:00,115.83,115.87,115.83,115.83,9267.0,105.1801,105.2164,105.1801,105.1801,9267.0
2019-12-26 11:05:00,115.82,115.83,115.79,115.83,6544.0,105.171,105.1801,105.1437,105.1801,6544.0
2019-12-26 11:10:00,115.82,115.83,115.78,115.79,4444.0,105.171,105.1801,105.1347,105.1437,4444.0
2019-12-26 11:15:00,115.8,115.81,115.79,115.81,6988.0,105.1528,105.1619,105.1437,105.1619,6988.0
2019-12-26 11:20:00,115.8,115.8,115.78,115.79,878.0,105.1528,105.1528,105.1347,105.1437,878.0
2019-12-26 11:25:00,115.8,115.8,115.76,115.77,6279.0,105.1528,105.1528,105.1165,105.1256,6279.0
2019-12-26 11:30:00,115.75,115.75,115.74,115.74,300.0,105.1074,105.1074,105.0983,105.0983,300.0
2019-12-26 11:35:00,115.73,115.74,115.71,115.72,2245.0,105.0893,105.0983,105.0711,105.0802,2245.0
2019-12-26 11:40:00,115.72,115.73,115.7,115.72,6106.0,105.0802,105.0893,105.062,105.0802,6106.0
2019-12-26 11:45:00,115.73,115.73,115.7,115.7,1729.0,105.0893,105.0893,105.062,105.062,1729.0
2019-12-26 11:50:00,115.7,115.72,115.68,115.69,4489.0,105.062,105.0802,105.0439,105.0529,4489.0
2019-12-26 11:55:00,115.68,115.69,115.67,115.68,2971.0,105.0439,105.0529,105.0348,105.0439,2971.0
2019-12-26 12:00:00,115.67,115.69,115.67,115.67,4333.0,105.0348,105.0529,105.0348,105.0348,4333.0
2019-12-26 12:05:00,115.66,115.66,115.63,115.63,2159.0,105.0257,105.0257,104.9984,104.9984,2159.0
2019-12-26 12:10:00,115.63,115.63,115.54,115.56,7400.0,104.9984,104.9984,104.9167,104.9349,7400.0
2019-12-26 12:15:00,115.57,115.57,115.54,115.56,4800.0,104.944,104.944,104.9167,104.9349,4800.0
2019-12-26 12:20:00,115.58,115.58,115.57,115.57,800.0,104.953,104.953,104.944,104.944,800.0
2019-12-26 12:25:00,115.56,115.59,115.56,115.56,6366.0,104.9349,104.9621,104.9349,104.9349,6366.0
2019-12-26 12:30:00,115.55,115.58,115.55,115.57,921.0,104.9258,104.953,104.9258,104.944,921.0
2019-12-26 12:35:00,115.59,115.6,115.58,115.59,5834.0,104.9621,104.9712,104.953,104.9621,5834.0
2019-12-26 12:40:00,115.58,115.59,115.57,115.59,2412.0,104.953,104.9621,104.944,104.9621,2412.0
2019-12-26 12:45:00,115.58,115.59,115.57,115.58,944.0,104.953,104.9621,104.944,104.953,944.0
2019-12-26 12:50:00,115.6,115.6,115.58,115.59,2139.0,104.9712,104.9712,104.953,104.9621,2139.0
2019-12-26 12:55:00,115.59,115.61,115.58,115.61,3551.0,104.9621,104.9803,104.953,104.9803,3551.0
2019-12-26 13:00:00,115.6,115.61,115.59,115.59,3101.0,104.9712,104.9803,104.9621,104.9621,3101.0
2019-12-26 13:05:00,115.6,115.6,115.58,115.59,7107.0,104.9712,104.9712,104.953,104.9621,7107.0
2019-12-26 13:10:00,115.59,115.6,115.59,115.59,2765.0,104.9621,104.9712,104.9621,104.9621,2765.0
2019-12-26 13:15:00,115.61,115.61,115.61,115.61,122.0,104.9803,104.9803,104.9803,104.9803,122.0
2019-12-26 13:20:00,115.62,115.63,115.6,115.61,3558.0,104.9894,104.9984,104.9712,104.9803,3558.0
2019-12-26 13:25:00,115.6,115.61,115.6,115.61,590.0,104.9712,104.9803,104.9712,104.9803,590.0
2019-12-26 13:30:00,115.61,115.62,115.61,115.62,1300.0,104.9803,104.9894,104.9803,104.9894,1300.0
2019-12-26 13:35:00,115.63,115.63,115.62,115.62,335.0,104.9984,104.9984,104.9894,104.9894,335.0
2019-12-26 13:40:00,115.62,115.63,115.61,115.62,3060.0,104.9894,104.9984,104.9803,104.9894,3060.0
2019-12-26 13:45:00,115.61,115.62,115.61,115.62,1502.0,104.9803,104.9894,104.9803,104.9894,1502.0
2019-12-26 13:50:00,115.63,115.63,115.62,115.63,1367.0,104.9984,104.9984,104.9894,104.9984,1367.0
2019-12-26 13:55:00,115.63,115.63,115.61,115.63,1021.0,104.9984,104.9984,104.9803,104.9984,1021.0
2019-12-26 14:00:00,115.64,115.66,115.63,115.66,700.0,105.0075,105.0257,104.9984,105.0257,700.0
2019-12-26 14:05:00,115.66,115.66,115.65,115.65,623.0,105.0257,105.0257,105.0166,105.0166,623.0
2019-12-26 14:10:00,115.65,115.66,115.64,115.65,1263.0,105.0166,105.0257,105.0075,105.0166,1263.0
2019-12-26 14:15:00,115.65,115.65,115.63,115.64,745.0,105.0166,105.0166,104.9984,105.0075,745.0
2019-12-26 14:20:00,115.63,115.65,115.62,115.63,1017.0,104.9984,105.0166,104.9894,104.9984,1017.0
2019-12-26 14:25:00,115.63,115.63,115.61,115.63,2420.0,104.9984,104.9984,104.9803,104.9984,2420.0
2019-12-26 14:30:00,115.62,115.63,115.61,115.62,7443.0,104.9894,104.9984,104.9803,104.9894,7443.0
2019-12-26 14:35:00,115.62,115.63,115.6,115.61,11586.0,104.9894,104.9984,104.9712,104.9803,11586.0
2019-12-26 14:40:00,115.61,115.61,115.6,115.61,2250.0,104.9803,104.9803,104.9712,104.9803,2250.0
2019-12-26 14:45:00,115.61,115.63,115.61,115.63,14383.0,104.9803,104.9984,104.9803,104.9984,14383.0
2019-12-26 14:50:00,115.63,115.63,115.6,115.61,1389.0,104.9984,104.9984,104.9712,104.9803,1389.0
2019-12-26 14:55:00,115.6,115.61,115.59,115.59,1340.0,104.9712,104.9803,104.9621,104.9621,1340.0
2019-12-26 15:00:00,115.59,115.6,115.58,115.59,2270.0,104.9621,104.9712,104.953,104.9621,2270.0
2019-12-26 15:05:00,115.58,115.6,115.58,115.59,1375.0,104.953,104.9712,104.953,104.9621,1375.0
2019-12-26 15:10:00,115.57,115.6,115.57,115.59,3293.0,104.944,104.9712,104.944,104.9621,3293.0
2019-12-26 15:15:00,115.59,115.59,115.59,115.59,0.0,104.9621,104.9621,104.9621,104.9621,0.0
2019-12-26 15:20:00,115.6,115.63,115.6,115.61,2138.0,104.9712,104.9984,104.9712,104.9803,2138.0
2019-12-26 15:25:00,115.6,115.6,115.59,115.59,800.0,104.9712,104.9712,104.9621,104.9621,800.0
2019-12-26 15:30:00,115.6,115.6,115.54,115.56,5256.0,104.9712,104.9712,104.9167,104.9349,5256.0
2019-12-26 15:35:00,115.56,115.57,115.56,115.57,1097.0,104.9349,104.944,104.9349,104.944,1097.0
2019-12-26 15:40:00,115.58,115.68,115.58,115.68,2202.0,104.953,105.0439,104.953,105.0439,2202.0
2019-12-26 15:45:00,115.68,115.7,115.64,115.65,1201.0,105.0439,105.062,105.0075,105.0166,1201.0
2019-12-26 15:50:00,115.66,115.72,115.65,115.72,1603.0,105.0257,105.0802,105.0166,105.0802,1603.0
2019-12-26 15:55:00,115.71,115.83,115.71,115.83,9125.0,105.0711,105.1801,105.0711,105.1801,9125.0
2019-12-27 09:30:00,116.13,116.13,115.95,115.98,30051.0,105.4525,105.4525,105.289,105.3163,30051.0
2019-12-27 09:35:00,115.97,116.0,115.94,115.95,7150.0,105.3072,105.3344,105.2799,105.289,7150.0
2019-12-27 09:40:00,115.94,115.96,115.88,115.88,6535.0,105.2799,105.2981,105.2255,105.2255,6535.0
2019-12-27 09:45:00,115.87,115.88,115.82,115.85,1905.0,105.2164,105.2255,105.171,105.1982,1905.0
2019-12-27 09:50:00,115.81,115.81,115.76,115.77,4301.0,105.1619,105.1619,105.1165,105.1256,4301.0
2019-12-27 09:55:00,115.74,115.77,115.63,115.64,2382.0,105.0983,105.1256,104.9984,105.0075,2382.0
2019-12-27 10:00:00,115.62,115.66,115.62,115.65,3881.0,104.9894,105.0257,104.9894,105.0166,3881.0
2019-12-27 10:05:00,115.63,115.71,115.63,115.7,5345.0,104.9984,105.0711,104.9984,105.062,5345.0
2019-12-27 10:10:00,115.67,115.69,115.67,115.68,1650.0,105.0348,105.0529,105.0348,105.0439,1650.0
2019-12-27 10:15:00,115.69,115.7,115.65,115.7,3754.0,105.0529,105.062,105.0166,105.062,3754.0
2019-12-27 10:20:00,115.7,115.73,115.69,115.71,2053.0,105.062,105.0893,105.0529,105.0711,2053.0
2019-12-27 10:25:00,115.71,115.71,115.69,115.71,1964.0,105.0711,105.0711,105.0529,105.0711,1964.0
2019-12-27 10:30:00,115.71,115.72,115.67,115.68,2510.0,105.0711,105.0802,105.0348,105.0439,2510.0
2019-12-27 10:35:00,115.72,115.72,115.7,115.71,4455.0,105.0802,105.0802,105.062,105.0711,4455.0
2019-12-27 10:40:00,115.73,115.73,115.7,115.72,1210.0,105.0893,105.0893,105.062,105.0802,1210.0
2019-12-27 10:45:00,115.73,115.78,115.73,115.78,2489.0,105.0893,105.1347,105.0893,105.1347,2489.0
2019-12-27 10:50:00,115.77,115.81,115.77,115.81,1604.0,105.1256,105.1619,105.1256,105.1619,1604.0
2019-12-27 10:55:00,115.82,115.83,115.81,115.82,770.0,105.171,105.1801,105.1619,105.171,770.0
2019-12-27 11:00:00,115.83,115.87,115.83,115.87,1155.0,105.1801,105.2164,105.1801,105.2164,1155.0
2019-12-27 11:05:00,115.87,115.87,115.86,115.87,400.0,105.2164,105.2164,105.2073,105.2164,400.0
2019-12-27 11:10:00,115.87,115.89,115.86,115.86,1672.0,105.2164,105.2345,105.2073,105.2073,1672.0
2019-12-27 11:15:00,115.86,115.86,115.84,115.85,1200.0,105.2073,105.2073,105.1891,105.1982,1200.0
2019-12-27 11:20:00,115.86,115.89,115.86,115.86,3359.0,105.2073,105.2345,105.2073,105.2073,3359.0
2019-12-27 11:25:00,115.86,115.88,115.86,115.86,1535.0,105.2073,105.2255,105.2073,105.2073,1535.0
2019-12-27 11:30:00,115.86,115.88,115.85,115.87,2140.0,105.2073,105.2255,105.1982,105.2164,2140.0
2019-12-27 11:35:00,115.88,115.89,115.85,115.86,7106.0,105.2255,105.2345,105.1982,105.2073,7106.0
2019-12-27 11:40:00,115.86,115.89,115.86,115.89,1476.0,105.2073,105.2345,105.2073,105.2345,1476.0
2019-12-27 11:45:00,115.88,115.88,115.86,115.86,2693.0,105.2255,105.2255,105.2073,105.2073,2693.0
2019-12-27 11:50:00,115.87,115.89,115.87,115.89,2734.0,105.2164,105.2345,105.2164,105.2345,2734.0
2019-12-27 11:55:00,115.89,115.91,115.88,115.88,2312.0,105.2345,105.2527,105.2255,105.2255,2312.0
2019-12-27 12:00:00,115.88,115.89,115.84,115.84,1784.0,105.2255,105.2345,105.1891,105.1891,1784.0
2019-12-27 12:05:00,115.84,115.84,115.81,115.81,3230.0,105.1891,105.1891,105.1619,105.1619,3230.0
2019-12-27 12:10:00,115.82,115.83,115.81,115.83,657.0,105.171,105.1801,105.1619,105.1801,657.0
2019-12-27 12:15:00,115.83,115.83,115.82,115.82,1675.0,105.1801,105.1801,105.171,105.171,1675.0
2019-12-27 12:20:00,115.83,115.83,115.77,115.77,2311.0,105.1801,105.1801,105.1256,105.1256,2311.0
2019-12-27 12:25:00,115.77,115.78,115.76,115.77,1155.0,105.1256,105.1347,105.1165,105.1256,1155.0
2019-12-27 12:30:00,115.77,115.78,115.77,115.78,1566.0,105.1256,105.1347,105.1256,105.1347,1566.0
2019-12-27 12:35:00,115.78,115.78,115.77,115.78,900.0,105.1347,105.1347,105.1256,105.1347,900.0
2019-12-27 12:40:00,115.77,115.78,115.76,115.76,779.0,105.1256,105.1347,105.1165,105.1165,779.0
2019-12-27 12:45:00,115.79,115.81,115.79,115.81,1100.0,105.1437,105.1619,105.1437,105.1619,1100.0
2019-12-27 12:50:00,115.82,115.82,115.8,115.81,810.0,105.171,105.171,105.1528,105.1619,810.0
2019-12-27 12:55:00,115.82,115.84,115.82,115.84,700.0,105.171,105.1891,105.171,105.1891,700.0
2019-12-27 13:00:00,115.84,115.85,115.83,115.84,800.0,105.1891,105.1982,105.1801,105.1891,800.0
2019-12-27 13:05:00,115.87,115.87,115.87,115.87,100.0,105.2164,105.2164,105.2164,105.2164,100.0
2019-12-27 13:10:00,115.86,115.87,115.84,115.84,2482.0,105.2073,105.2164,105.1891,105.1891,2482.0
2019-12-27 13:15:00,115.83,115.85,115.83,115.83,678.0,105.1801,105.1982,105.1801,105.1801,678.0
2019-12-27 13:20:00,115.84,115.85,115.84,115.84,1110.0,105.1891,105.1982,105.1891,105.1891,1110.0
2019-12-27 13:25:00,115.83,115.84,115.82,115.82,1411.0,105.1801,105.1891,105.171,105.171,1411.0
2019-12-27 13:30:00,115.81,115.81,115.81,115.81,700.0,105.1619,105.1619,105.1619,105.1619,700.0
2019-12-27 13:35:00,115.81,115.81,115.78,115.79,607.0,105.1619,105.1619,105.1347,105.1437,607.0
2019-12-27 13:40:00,115.79,115.79,115.77,115.77,1365.0,105.1437,105.1437,105.1256,105.1256,1365.0
2019-12-27 13:45:00,115.77,115.79,115.76,115.77,1258.0,105.1256,105.1437,105.1165,105.1256,1258.0
2019-12-27 13:50:00,115.76,115.76,115.74,115.74,121044.0,105.1165,105.1165,105.0983,105.0983,121044.0
2019-12-27 13:55:00,115.75,115.76,115.74,115.75,1712.0,105.1074,105.1165,105.0983,105.1074,1712.0
2019-12-27 14:00:00,115.77,115.79,115.77,115.78,600.0,105.1256,105.1437,105.1256,105.1347,600.0
2019-12-27 14:05:00,115.79,115.79,115.77,115.78,4369.0,105.1437,105.1437,105.1256,105.1347,4369.0
2019-12-27 14:10:00,115.78,115.79,115.76,115.79,2240.0,105.1347,105.1437,105.1165,105.1437,2240.0
2019-12-27 14:15:00,115.79,115.79,115.75,115.78,1241.0,105.1437,105.1437,105.1074,105.1347,1241.0
2019-12-27 14:20:00,115.78,115.8,115.78,115.79,1105.0,105.1347,105.1528,105.1347,105.1437,1105.0
2019-12-27 14:25:00,115.8,115.8,115.79,115.8,800.0,105.1528,105.1528,105.1437,105.1528,800.0
2019-12-27 14:30:00,115.8,115.81,115.79,115.81,700.0,105.1528,105.1619,105.1437,105.1619,700.0
2019-12-27 14:35:00,115.81,115.83,115.8,115.83,1630.0,105.1619,105.1801,105.1528,105.1801,1630.0
2019-12-27 14:40:00,115.85,115.86,115.85,115.86,300.0,105.1982,105.2073,105.1982,105.2073,300.0
2019-12-27 14:45:00,115.84,115.85,115.84,115.85,2172.0,105.1891,105.1982,105.1891,105.1982,2172.0
2019-12-27 14:50:00,115.85,115.87,115.85,115.86,3026.0,105.1982,105.2164,105.1982,105.2073,3026.0
2019-12-27 14:55:00,115.84,115.86,115.84,115.86,3477.0,105.1891,105.2073,105.1891,105.2073,3477.0
2019-12-27 15:00:00,115.87,115.87,115.82,115.82,2624.0,105.2164,105.2164,105.171,105.171,2624.0
2019-12-27 15:05:00,115.81,115.83,115.81,115.82,2023.0,105.1619,105.1801,105.1619,105.171,2023.0
2019-12-27 15:10:00,115.81,115.82,115.8,115.82,1327.0,105.1619,105.171,105.1528,105.171,1327.0
2019-12-27 15:15:00,115.82,115.83,115.81,115.83,2070.0,105.171,105.1801,105.1619,105.1801,2070.0
2019-12-27 15:20:00,115.83,115.84,115.81,115.83,1383.0,105.1801,105.1891,105.1619,105.1801,1383.0
2019-12-27 15:25:00,115.83,115.84,115.79,115.79,614.0,105.1801,105.1891,105.1437,105.1437,614.0
2019-12-27 15:30:00,115.79,115.8,115.78,115.78,700.0,105.1437,105.1528,105.1347,105.1347,700.0
2019-12-27 15:35:00,115.78,115.81,115.78,115.79,1609.0,105.1347,105.1619,105.1347,105.1437,1609.0
2019-12-27 15:40:00,115.79,115.8,115.67,115.67,5390.0,105.1437,105.1528,105.0348,105.0348,5390.0
2019-12-27 15:45:00,115.66,115.7,115.63,115.63,6319.0,105.0257,105.062,104.9984,104.9984,6319.0
2019-12-27 15:50:00,115.61,115.68,115.55,115.68,8312.0,104.9803,105.0439,104.9258,105.0439,8312.0
2019-12-27 15:55:00,115.69,115.72,115.69,115.7,9291.0,105.0529,105.0802,105.0529,105.062,9291.0
2019-12-30 09:30:00,115.74,115.8,115.63,115.64,26792.0,105.0983,105.1528,104.9984,105.0075,26792.0
2019-12-30 09:35:00,115.57,115.58,115.44,115.46,9151.0,104.944,104.953,104.8259,104.8441,9151.0
2019-12-30 09:40:00,115.47,115.47,115.33,115.35,10035.0,104.8532,104.8532,104.726,104.7442,10035.0
2019-12-30 09:45:00,115.32,115.42,115.31,115.38,23712.0,104.717,104.8078,104.7079,104.7714,23712.0
2019-12-30 09:50:00,115.37,115.47,115.35,115.47,11209.0,104.7624,104.8532,104.7442,104.8532,11209.0
2019-12-30 09:55:00,115.47,115.51,115.42,115.43,10761.0,104.8532,104.8895,104.8078,104.8168,10761.0
2019-12-30 10:00:00,115.45,115.47,115.42,115.44,3469.0,104.835,104.8532,104.8078,104.8259,3469.0
2019-12-30 10:05:00,115.41,115.49,115.41,115.46,9266.0,104.7987,104.8713,104.7987,104.8441,9266.0
2019-12-30 10:10:00,115.45,115.45,115.23,115.25,32638.0,104.835,104.835,104.6352,104.6534,32638.0
2019-12-30 10:15:00,115.2,115.25,115.14,115.2,12355.0,104.608,104.6534,104.5535,104.608,12355.0
2019-12-30 10:20:00,115.21,115.27,115.17,115.18,4372.0,104.6171,104.6715,104.5807,104.5898,4372.0
2019-12-30 10:25:00,115.17,115.2,115.13,115.2,12206.0,104.5807,104.608,104.5444,104.608,12206.0
2019-12-30 10:30:00,115.22,115.22,115.14,115.14,26517.0,104.6261,104.6261,104.5535,104.5535,26517.0
2019-12-30 10:35:00,115.15,115.25,115.15,115.25,11426.0,104.5626,104.6534,104.5626,104.6534,11426.0
2019-12-30 10:40:00,115.25,115.28,115.22,115.24,3479.0,104.6534,104.6806,104.6261,104.6443,3479.0
2019-12-30 10:45:00,115.24,115.28,115.23,115.24,2457.0,104.6443,104.6806,104.6352,104.6443,2457.0
2019-12-30 10:50:00,115.22,115.29,115.19,115.29,14470.0,104.6261,104.6897,104.5989,104.6897,14470.0
2019-12-30 10:55:00,115.29,115.31,115.26,115.3,2284.0,104.6897,104.7079,104.6625,104.6988,2284.0
2019-12-30 11:00:00,115.32,115.32,115.22,115.23,3551.0,104.717,104.717,104.6261,104.6352,3551.0
2019-12-30 11:05:00,115.26,115.26,115.22,115.23,4106.0,104.6625,104.6625,104.6261,104.6352,4106.0
2019-12-30 11:10:00,115.25,115.32,115.25,115.31,3934.0,104.6534,104.717,104.6534,104.7079,3934.0
2019-12-30 11:15:00,115.3,115.37,115.3,115.37,3822.0,104.6988,104.7624,104.6988,104.7624,3822.0
2019-12-30 11:20:00,115.37,115.4,115.36,115.4,3885.0,104.7624,104.7896,104.7533,104.7896,3885.0
2019-12-30 11:25:00,115.38,115.41,115.36,115.36,4593.0,104.7714,104.7987,104.7533,104.7533,4593.0
2019-12-30 11:30:00,115.35,115.37,115.31,115.32,2094.0,104.7442,104.7624,104.7079,104.717,2094.0
2019-12-30 11:35:00,115.3,115.36,115.29,115.33,2493.0,104.6988,104.7533,104.6897,104.726,2493.0
2019-12-30 11:40:00,115.34,115.44,115.34,115.44,1505.0,104.7351,104.8259,104.7351,104.8259,1505.0
2019-12-30 11:45:00,115.44,115.48,115.43,115.48,4266.0,104.8259,104.8622,104.8168,104.8622,4266.0
2019-12-30 11:50:00,115.45,115.47,115.43,115.44,751.0,104.835,104.8532,104.8168,104.8259,751.0
2019-12-30 11:55:00,115.42,115.43,115.42,115.42,1030.0,104.8078,104.8168,104.8078,104.8078,1030.0
2019-12-30 12:00:00,115.43,115.45,115.42,115.45,1134.0,104.8168,104.835,104.8078,104.835,1134.0
2019-12-30 12:05:00,115.45,115.48,115.44,115.46,2368.0,104.835,104.8622,104.8259,104.8441,2368.0
2019-12-30 12:10:00,115.47,115.49,115.47,115.49,5455.0,104.8532,104.8713,104.8532,104.8713,5455.0
2019-12-30 12:15:00,115.5,115.54,115.5,115.54,2474.0,104.8804,104.9167,104.8804,104.9167,2474.0
2019-12-30 12:20:00,115.53,115.53,115.5,115.52,4224.0,104.9076,104.9076,104.8804,104.8986,4224.0
2019-12-30 12:25:00,115.51,115.58,115.51,115.58,816.0,104.8895,104.953,104.8895,104.953,816.0
2019-12-30 12:30:00,115.58,115.6,115.58,115.6,508.0,104.953,104.9712,104.953,104.9712,508.0
2019-12-30 12:35:00,115.61,115.62,115.6,115.61,2813.0,104.9803,104.9894,104.9712,104.9803,2813.0
2019-12-30 12:40:00,115.6,115.61,115.59,115.6,3482.0,104.9712,104.9803,104.9621,104.9712,3482.0
2019-12-30 12:45:00,115.61,115.62,115.6,115.62,1270.0,104.9803,104.9894,104.9712,104.9894,1270.0
2019-12-30 12:50:00,115.62,115.63,115.61,115.62,1527.0,104.9894,104.9984,104.9803,104.9894,1527.0
2019-12-30 12:55:00,115.62,115.63,115.6,115.6,605.0,104.9894,104.9984,104.9712,104.9712,605.0
2019-12-30 13:00:00,115.56,115.58,115.52,115.52,2053.0,104.9349,104.953,104.8986,104.8986,2053.0
2019-12-30 13:05:00,115.52,115.56,115.52,115.54,4713.0,104.8986,104.9349,104.8986,104.9167,4713.0
2019-12-30 13:10:00,115.54,115.55,115.54,115.55,1518.0,104.9167,104.9258,104.9167,104.9258,1518.0
2019-12-30 13:15:00,115.56,115.57,115.54,115.55,2323.0,104.9349,104.944,104.9167,104.9258,2323.0
2019-12-30 13:20:00,115.55,115.56,115.54,115.56,1426.0,104.9258,104.9349,104.9167,104.9349,1426.0
2019-12-30 13:25:00,115.56,115.56,115.53,115.53,2890.0,104.9349,104.9349,104.9076,104.9076,2890.0
2019-12-30 13:30:00,115.52,115.54,115.5,115.52,7387.0,104.8986,104.9167,104.8804,104.8986,7387.0
2019-12-30 13:35:00,115.53,115.54,115.51,115.52,1954.0,104.9076,104.9167,104.8895,104.8986,1954.0
2019-12-30 13:40:00,115.52,115.52,115.51,115.51,1005.0,104.8986,104.8986,104.8895,104.8895,1005.0
2019-12-30 13:45:00,115.52,115.52,115.46,115.49,1714.0,104.8986,104.8986,104.8441,104.8713,1714.0
2019-12-30 13:50:00,115.5,115.53,115.5,115.52,2334.0,104.8804,104.9076,104.8804,104.8986,2334.0
2019-12-30 13:55:00,115.52,115.56,115.52,115.54,4549.0,104.8986,104.9349,104.8986,104.9167,4549.0
2019-12-30 14:00:00,115.52,115.53,115.44,115.45,1142.0,104.8986,104.9076,104.8259,104.835,1142.0
2019-12-30 14:05:00,115.42,115.43,115.41,115.41,3977.0,104.8078,104.8168,104.7987,104.7987,3977.0
2019-12-30 14:10:00,115.4,115.4,115.38,115.39,676.0,104.7896,104.7896,104.7714,104.7805,676.0
2019-12-30 14:15:00,115.4,115.4,115.38,115.38,1675.0,104.7896,104.7896,104.7714,104.7714,1675.0
2019-12-30 14:20:00,115.39,115.39,115.33,115.33,2217.0,104.7805,104.7805,104.726,104.726,2217.0
2019-12-30 14:25:00,115.32,115.34,115.31,115.34,2708.0,104.717,104.7351,104.7079,104.7351,2708.0
2019-12-30 14:30:00,115.32,115.33,115.31,115.32,1605.0,104.717,104.726,104.7079,104.717,1605.0
2019-12-30 14:35:00,115.33,115.33,115.3,115.31,1438.0,104.726,104.726,104.6988,104.7079,1438.0
2019-12-30 14:40:00,115.31,115.34,115.31,115.33,17645.0,104.7079,104.7351,104.7079,104.726,17645.0
2019-12-30 14:45:00,115.33,115.33,115.3,115.33,7143.0,104.726,104.726,104.6988,104.726,7143.0
2019-12-30 14:50:00,115.33,115.35,115.32,115.33,3121.0,104.726,104.7442,104.717,104.726,3121.0
2019-12-30 14:55:00,115.32,115.35,115.29,115.3,29481.0,104.717,104.7442,104.6897,104.6988,29481.0
2019-12-30 15:00:00,115.3,115.33,115.27,115.32,11274.0,104.6988,104.726,104.6715,104.717,11274.0
2019-12-30 15:05:00,115.33,115.38,115.33,115.35,17506.0,104.726,104.7714,104.726,104.7442,17506.0
2019-12-30 15:10:00,115.36,115.37,115.32,115.34,13087.0,104.7533,104.7624,104.717,104.7351,13087.0
2019-12-30 15:15:00,115.37,115.4,115.35,115.36,1640.0,104.7624,104.7896,104.7442,104.7533,1640.0
2019-12-30 15:20:00,115.37,115.39,115.36,115.37,3426.0,104.7624,104.7805,104.7533,104.7624,3426.0
2019-12-30 15:25:00,115.38,115.38,115.34,115.36,2124.0,104.7714,104.7714,104.7351,104.7533,2124.0
2019-12-30 15:30:00,115.36,115.36,115.29,115.3,5475.0,104.7533,104.7533,104.6897,104.6988,5475.0
2019-12-30 15:35:00,115.3,115.35,115.27,115.29,7114.0,104.6988,104.7442,104.6715,104.6897,7114.0
2019-12-30 15:40:00,115.31,115.31,115.25,115.27,1830.0,104.7079,104.7079,104.6534,104.6715,1830.0
2019-12-30 15:45:00,115.26,115.27,115.21,115.26,16852.0,104.6625,104.6715,104.6171,104.6625,16852.0
2019-12-30 15:50:00,115.24,115.25,115.18,115.22,26527.0,104.6443,104.6534,104.5898,104.6261,26527.0
2019-12-30 15:55:00,115.22,115.29,115.14,115.29,26933.0,104.6261,104.6897,104.5535,104.6897,26933.0
2019-12-31 09:30:00,115.14,115.29,115.01,115.2,30151.0,104.5535,104.6897,104.4355,104.608,30151.0
2019-12-31 09:35:00,115.21,115.31,115.21,115.3,23594.0,104.6171,104.7079,104.6171,104.6988,23594.0
2019-12-31 09:40:00,115.34,115.37,115.32,115.36,14473.0,104.7351,104.7624,104.717,104.7533,14473.0
2019-12-31 09:45:00,115.35,115.53,115.35,115.52,2061.0,104.7442,104.9076,104.7442,104.8986,2061.0
2019-12-31 09:50:00,115.49,115.52,115.49,115.49,2815.0,104.8713,104.8986,104.8713,104.8713,2815.0
2019-12-31 09:55:00,115.47,115.55,115.46,115.54,5208.0,104.8532,104.9258,104.8441,104.9167,5208.0
2019-12-31 10:00:00,115.52,115.53,115.44,115.48,8219.0,104.8986,104.9076,104.8259,104.8622,8219.0
2019-12-31 10:05:00,115.5,115.54,115.42,115.53,2146.0,104.8804,104.9167,104.8078,104.9076,2146.0
2019-12-31 10:10:00,115.52,115.54,115.46,115.47,1590.0,104.8986,104.9167,104.8441,104.8532,1590.0
2019-12-31 10:15:00,115.51,115.53,115.49,115.49,4560.0,104.8895,104.9076,104.8713,104.8713,4560.0
2019-12-31 10:20:00,115.49,115.51,115.47,115.51,1341.0,104.8713,104.8895,104.8532,104.8895,1341.0
2019-12-31 10:25:00,115.46,115.47,115.39,115.42,3685.0,104.8441,104.8532,104.7805,104.8078,3685.0
2019-12-31 10:30:00,115.37,115.37,115.32,115.35,1614.0,104.7624,104.7624,104.717,104.7442,1614.0
2019-12-31 10:35:00,115.4,115.4,115.38,115.39,700.0,104.7896,104.7896,104.7714,104.7805,700.0
2019-12-31 10:40:00,115.37,115.37,115.36,115.36,1250.0,104.7624,104.7624,104.7533,104.7533,1250.0
2019-12-31 10:45:00,115.33,115.36,115.31,115.32,1105.0,104.726,104.7533,104.7079,104.717,1105.0
2019-12-31 10:50:00,115.28,115.29,115.25,115.27,1984.0,104.6806,104.6897,104.6534,104.6715,1984.0
2019-12-31 10:55:00,115.24,115.27,115.23,115.25,1059.0,104.6443,104.6715,104.6352,104.6534,1059.0
2019-12-31 11:00:00,115.26,115.27,115.23,115.25,4855.0,104.6625,104.6715,104.6352,104.6534,4855.0
2019-12-31 11:05:00,115.28,115.29,115.25,115.25,3077.0,104.6806,104.6897,104.6534,104.6534,3077.0
2019-12-31 11:10:00,115.24,115.27,115.24,115.27,1825.0,104.6443,104.6715,104.6443,104.6715,1825.0
2019-12-31 11:15:00,115.24,115.29,115.24,115.28,5820.0,104.6443,104.6897,104.6443,104.6806,5820.0
2019-12-31 11:20:00,115.31,115.31,115.29,115.29,1793.0,104.7079,104.7079,104.6897,104.6897,1793.0
2019-12-31 11:25:00,115.3,115.3,115.28,115.29,1221.0,104.6988,104.6988,104.6806,104.6897,1221.0
2019-12-31 11:30:00,115.28,115.28,115.21,115.21,2433.0,104.6806,104.6806,104.6171,104.6171,2433.0
2019-12-31 11:35:00,115.24,115.27,115.24,115.25,2607.0,104.6443,104.6715,104.6443,104.6534,2607.0
2019-12-31 11:40:00,115.26,115.3,115.26,115.3,721.0,104.6625,104.6988,104.6625,104.6988,721.0
2019-12-31 11:45:00,115.33,115.4,115.33,115.36,3072.0,104.726,104.7896,104.726,104.7533,3072.0
2019-12-31 11:50:00,115.35,115.37,115.34,115.35,2814.0,104.7442,104.7624,104.7351,104.7442,2814.0
2019-12-31 11:55:00,115.31,115.32,115.29,115.3,2070.0,104.7079,104.717,104.6897,104.6988,2070.0
2019-12-31 12:00:00,115.3,115.31,115.27,115.29,1638.0,104.6988,104.7079,104.6715,104.6897,1638.0
2019-12-31 12:05:00,115.3,115.3,115.23,115.26,5687.0,104.6988,104.6988,104.6352,104.6625,5687.0
2019-12-31 12:10:00,115.23,115.24,115.23,115.23,1618.0,104.6352,104.6443,104.6352,104.6352,1618.0
2019-12-31 12:15:00,115.24,115.26,115.23,115.24,1395.0,104.6443,104.6625,104.6352,104.6443,1395.0
2019-12-31 12:20:00,115.21,115.24,115.21,115.23,9512.0,104.6171,104.6443,104.6171,104.6352,9512.0
2019-12-31 12:25:00,115.25,115.31,115.25,115.31,1468.0,104.6534,104.7079,104.6534,104.7079,1468.0
2019-12-31 12:30:00,115.3,115.34,115.29,115.33,892.0,104.6988,104.7351,104.6897,104.726,892.0
2019-12-31 12:35:00,115.33,115.34,115.32,115.32,1997.0,104.726,104.7351,104.717,104.717,1997.0
2019-12-31 12:40:00,115.33,115.35,115.33,115.33,532.0,104.726,104.7442,104.726,104.726,532.0
2019-12-31 12:45:00,115.32,115.33,115.32,115.33,966.0,104.717,104.726,104.717,104.726,966.0
2019-12-31 12:50:00,115.33,115.34,115.33,115.34,286.0,104.726,104.7351,104.726,104.7351,286.0
2019-12-31 12:55:00,115.34,115.36,115.32,115.33,5220.0,104.7351,104.7533,104.717,104.726,5220.0
2019-12-31 13:00:00,115.33,115.36,115.32,115.34,912.0,104.726,104.7533,104.717,104.7351,912.0
2019-12-31 13:05:00,115.33,115.33,115.32,115.33,161.0,104.726,104.726,104.717,104.726,161.0
2019-12-31 13:10:00,115.36,115.37,115.35,115.36,4130.0,104.7533,104.7624,104.7442,104.7533,4130.0
2019-12-31 13:15:00,115.34,115.34,115.32,115.33,307.0,104.7351,104.7351,104.717,104.726,307.0
2019-12-31 13:20:00,115.33,115.36,115.33,115.35,2928.0,104.726,104.7533,104.726,104.7442,2928.0
2019-12-31 13:25:00,115.35,115.36,115.34,115.34,1101.0,104.7442,104.7533,104.7351,104.7351,1101.0
2019-12-31 13:30:00,115.35,115.37,115.35,115.37,1410.0,104.7442,104.7624,104.7442,104.7624,1410.0
2019-12-31 13:35:00,115.39,115.39,115.37,115.39,2879.0,104.7805,104.7805,104.7624,104.7805,2879.0
2019-12-31 13:40:00,115.4,115.42,115.39,115.39,309.0,104.7896,104.8078,104.7805,104.7805,309.0
2019-12-31 13:45:00,115.4,115.41,115.4,115.4,925.0,104.7896,104.7987,104.7896,104.7896,925.0
2019-12-31 13:50:00,115.41,115.43,115.4,115.43,465.0,104.7987,104.8168,104.7896,104.8168,465.0
2019-12-31 13:55:00,115.44,115.44,115.42,115.43,3790.0,104.8259,104.8259,104.8078,104.8168,3790.0
2019-12-31 14:00:00,115.43,115.44,115.42,115.42,1400.0,104.8168,104.8259,104.8078,104.8078,1400.0
2019-12-31 14:05:00,115.43,115.45,115.43,115.44,2900.0,104.8168,104.835,104.8168,104.8259,2900.0
2019-12-31 14:10:00,115.46,115.47,115.45,115.45,572.0,104.8441,104.8532,104.835,104.835,572.0
2019-12-31 14:15:00,115.43,115.46,115.42,115.46,1824.0,104.8168,104.8441,104.8078,104.8441,1824.0
2019-12-31 14:20:00,115.45,115.49,115.44,115.48,1397.0,104.835,104.8713,104.8259,104.8622,1397.0
2019-12-31 14:25:00,115.5,115.51,115.48,115.49,1653.0,104.8804,104.8895,104.8622,104.8713,1653.0
2019-12-31 14:30:00,115.5,115.5,115.48,115.49,732.0,104.8804,104.8804,104.8622,104.8713,732.0
2019-12-31 14:35:00,115.49,115.49,115.49,115.49,0.0,104.8713,104.8713,104.8713,104.8713,0.0
2019-12-31 14:40:00,115.48,115.51,115.47,115.48,1771.0,104.8622,104.8895,104.8532,104.8622,1771.0
2019-12-31 14:45:00,115.48,115.49,115.47,115.47,1216.0,104.8622,104.8713,104.8532,104.8532,1216.0
2019-12-31 14:50:00,115.47,115.48,115.44,115.45,3246.0,104.8532,104.8622,104.8259,104.835,3246.0
2019-12-31 14:55:00,115.46,115.46,115.42,115.42,1426.0,104.8441,104.8441,104.8078,104.8078,1426.0
2019-12-31 15:00:00,115.43,115.45,115.4,115.45,3305.0,104.8168,104.835,104.7896,104.835,3305.0
2019-12-31 15:05:00,115.46,115.47,115.45,115.47,803.0,104.8441,104.8532,104.835,104.8532,803.0
2019-12-31 15:10:00,115.48,115.51,115.45,115.51,7951.0,104.8622,104.8895,104.835,104.8895,7951.0
2019-12-31 15:15:00,115.5,115.54,115.48,115.54,3886.0,104.8804,104.9167,104.8622,104.9167,3886.0
2019-12-31 15:20:00,115.54,115.55,115.52,115.52,1724.0,104.9167,104.9258,104.8986,104.8986,1724.0
2019-12-31 15:25:00,115.54,115.57,115.52,115.57,1082.0,104.9167,104.944,104.8986,104.944,1082.0
2019-12-31 15:30:00,115.57,115.6,115.57,115.6,870.0,104.944,104.9712,104.944,104.9712,870.0
2019-12-31 15:35:00,115.62,115.62,115.58,115.6,1825.0,104.9894,104.9894,104.953,104.9712,1825.0
2019-12-31 15:40:00,115.63,115.67,115.63,115.67,2388.0,104.9984,105.0348,104.9984,105.0348,2388.0
2019-12-31 15:45:00,115.65,115.69,115.62,115.63,4410.0,105.0166,105.0529,104.9894,104.9984,4410.0
2019-12-31 15:50:00,115.66,115.68,115.58,115.67,6450.0,105.0257,105.0439,104.953,105.0348,6450.0
2019-12-31 15:55:00,115.68,115.75,115.6,115.71,34740.0,105.0439,105.1074,104.9712,105.0711,34740.0
2020-01-02 09:30:00,116.27,116.37,116.17,116.36,30658.0,105.5796,105.6704,105.4888,105.6613,30658.0
2020-01-02 09:35:00,116.24,116.33,116.2,116.28,3745.0,105.5524,105.6341,105.516,105.5887,3745.0
2020-01-02 09:40:00,116.28,116.31,116.19,116.22,3585.0,105.5887,105.6159,105.507,105.5342,3585.0
2020-01-02 09:45:00,116.2,116.25,116.1,116.1,4322.0,105.516,105.5614,105.4252,105.4252,4322.0
2020-01-02 09:50:00,116.12,116.13,116.02,116.05,2959.0,105.4434,105.4525,105.3526,105.3798,2959.0
2020-01-02 09:55:00,116.07,116.12,116.07,116.12,2354.0,105.398,105.4434,105.398,105.4434,2354.0
2020-01-02 10:00:00,116.12,116.12,115.95,115.95,3533.0,105.4434,105.4434,105.289,105.289,3533.0
2020-01-02 10:05:00,115.94,115.97,115.93,115.96,3836.0,105.2799,105.3072,105.2709,105.2981,3836.0
2020-01-02 10:10:00,115.97,115.97,115.79,115.79,5982.0,105.3072,105.3072,105.1437,105.1437,5982.0
2020-01-02 10:15:00,115.75,115.76,115.66,115.73,15756.0,105.1074,105.1165,105.0257,105.0893,15756.0
2020-01-02 10:20:00,115.73,115.75,115.63,115.66,11227.0,105.0893,105.1074,104.9984,105.0257,11227.0
2020-01-02 10:25:00,115.66,115.68,115.63,115.67,22954.0,105.0257,105.0439,104.9984,105.0348,22954.0
2020-01-02 10:30:00,115.68,115.7,115.59,115.64,6192.0,105.0439,105.062,104.9621,105.0075,6192.0
2020-01-02 10:35:00,115.62,115.62,115.54,115.58,3165.0,104.9894,104.9894,104.9167,104.953,3165.0
2020-01-02 10:40:00,115.57,115.65,115.56,115.63,26669.0,104.944,105.0166,104.9349,104.9984,26669.0
2020-01-02 10:45:00,115.64,115.65,115.54,115.58,4792.0,105.0075,105.0166,104.9167,104.953,4792.0
2020-01-02 10:50:00,115.6,115.64,115.57,115.64,9612.0,104.9712,105.0075,104.944,105.0075,9612.0
2020-01-02 10:55:00,115.66,115.77,115.66,115.75,6993.0,105.0257,105.1256,105.0257,105.1074,6993.0
2020-01-02 11:00:00,115.74,115.76,115.67,115.68,7383.0,105.0983,105.1165,105.0348,105.0439,7383.0
2020-01-02 11:05:00,115.68,115.69,115.66,115.68,5796.0,105.0439,105.0529,105.0257,105.0439,5796.0
2020-01-02 11:10:00,115.67,115.69,115.66,115.68,5628.0,105.0348,105.0529,105.0257,105.0439,5628.0
2020-01-02 11:15:00,115.68,115.68,115.62,115.63,7577.0,105.0439,105.0439,104.9894,104.9984,7577.0
2020-01-02 11:20:00,115.62,115.68,115.61,115.67,6884.0,104.9894,105.0439,104.9803,105.0348,6884.0
2020-01-02 11:25:00,115.67,115.67,115.62,115.64,4072.0,105.0348,105.0348,104.9894,105.0075,4072.0
2020-01-02 11:30:00,115.63,115.63,115.46,115.46,4050.0,104.9984,104.9984,104.8441,104.8441,4050.0
2020-01-02 11:35:00,115.47,115.5,115.4,115.5,2423.0,104.8532,104.8804,104.7896,104.8804,2423.0
2020-01-02 11:40:00,115.5,115.52,115.47,115.51,2987.0,104.8804,104.8986,104.8532,104.8895,2987.0
2020-01-02 11:45:00,115.51,115.53,115.48,115.51,8961.0,104.8895,104.9076,104.8622,104.8895,8961.0
2020-01-02 11:50:00,115.51,115.56,115.51,115.54,6088.0,104.8895,104.9349,104.8895,104.9167,6088.0
2020-01-02 11:55:00,115.52,115.54,115.49,115.54,3210.0,104.8986,104.9167,104.8713,104.9167,3210.0
2020-01-02 12:00:00,115.53,115.54,115.47,115.53,2884.0,104.9076,104.9167,104.8532,104.9076,2884.0
2020-01-02 12:05:00,115.54,115.57,115.52,115.57,4898.0,104.9167,104.944,104.8986,104.944,4898.0
2020-01-02 12:10:00,115.56,115.56,115.51,115.52,4458.0,104.9349,104.9349,104.8895,104.8986,4458.0
2020-01-02 12:15:00,115.51,115.59,115.51,115.58,8070.0,104.8895,104.9621,104.8895,104.953,8070.0
2020-01-02 12:20:00,115.58,115.6,115.57,115.58,9006.0,104.953,104.9712,104.944,104.953,9006.0
2020-01-02 12:25:00,115.59,115.6,115.54,115.55,8729.0,104.9621,104.9712,104.9167,104.9258,8729.0
2020-01-02 12:30:00,115.55,115.58,115.53,115.55,5168.0,104.9258,104.953,104.9076,104.9258,5168.0
2020-01-02 12:35:00,115.55,115.56,115.52,115.56,5748.0,104.9258,104.9349,104.8986,104.9349,5748.0
2020-01-02 12:40:00,115.57,115.58,115.55,115.56,5640.0,104.944,104.953,104.9258,104.9349,5640.0
2020-01-02 12:45:00,115.57,115.58,115.54,115.56,22506.0,104.944,104.953,104.9167,104.9349,22506.0
2020-01-02 12:50:00,115.56,115.58,115.54,115.57,4038.0,104.9349,104.953,104.9167,104.944,4038.0
2020-01-02 12:55:00,115.58,115.58,115.54,115.55,2038.0,104.953,104.953,104.9167,104.9258,2038.0
2020-01-02 13:00:00,115.53,115.54,115.5,115.5,3450.0,104.9076,104.9167,104.8804,104.8804,3450.0
2020-01-02 13:05:00,115.51,115.51,115.45,115.47,5013.0,104.8895,104.8895,104.835,104.8532,5013.0
2020-01-02 13:10:00,115.45,115.47,115.44,115.45,4683.0,104.835,104.8532,104.8259,104.835,4683.0
2020-01-02 13:15:00,115.45,115.47,115.44,115.45,6761.0,104.835,104.8532,104.8259,104.835,6761.0
2020-01-02 13:20:00,115.44,115.48,115.44,115.48,6903.0,104.8259,104.8622,104.8259,104.8622,6903.0
2020-01-02 13:25:00,115.48,115.48,115.44,115.45,7725.0,104.8622,104.8622,104.8259,104.835,7725.0
2020-01-02 13:30:00,115.46,115.47,115.41,115.42,7121.0,104.8441,104.8532,104.7987,104.8078,7121.0
2020-01-02 13:35:00,115.43,115.43,115.4,115.43,7593.0,104.8168,104.8168,104.7896,104.8168,7593.0
2020-01-02 13:40:00,115.43,115.43,115.39,115.41,4671.0,104.8168,104.8168,104.7805,104.7987,4671.0
2020-01-02 13:45:00,115.41,115.47,115.41,115.46,4529.0,104.7987,104.8532,104.7987,104.8441,4529.0
2020-01-02 13:50:00,115.44,115.44,115.37,115.37,6184.0,104.8259,104.8259,104.7624,104.7624,6184.0
2020-01-02 13:55:00,115.38,115.42,115.38,115.42,3648.0,104.7714,104.8078,104.7714,104.8078,3648.0
2020-01-02 14:00:00,115.42,115.44,115.41,115.44,2272.0,104.8078,104.8259,104.7987,104.8259,2272.0
2020-01-02 14:05:00,115.45,115.47,115.43,115.46,7723.0,104.835,104.8532,104.8168,104.8441,7723.0
2020-01-02 14:10:00,115.46,115.49,115.45,115.48,9014.0,104.8441,104.8713,104.835,104.8622,9014.0
2020-01-02 14:15:00,115.49,115.5,115.46,115.48,5928.0,104.8713,104.8804,104.8441,104.8622,5928.0
2020-01-02 14:20:00,115.49,115.57,115.48,115.56,10005.0,104.8713,104.944,104.8622,104.9349,10005.0
2020-01-02 14:25:00,115.57,115.58,115.55,115.56,5093.0,104.944,104.953,104.9258,104.9349,5093.0
2020-01-02 14:30:00,115.55,115.56,115.54,115.55,4574.0,104.9258,104.9349,104.9167,104.9258,4574.0
2020-01-02 14:35:00,115.55,115.59,115.55,115.57,2491.0,104.9258,104.9621,104.9258,104.944,2491.0
2020-01-02 14:40:00,115.56,115.65,115.56,115.65,5180.0,104.9349,105.0166,104.9349,105.0166,5180.0
2020-01-02 14:45:00,115.63,115.64,115.61,115.64,5061.0,104.9984,105.0075,104.9803,105.0075,5061.0
2020-01-02 14:50:00,115.64,115.66,115.61,115.62,8809.0,105.0075,105.0257,104.9803,104.9894,8809.0
2020-01-02 14:55:00,115.61,115.63,115.59,115.61,7403.0,104.9803,104.9984,104.9621,104.9803,7403.0
2020-01-02 15:00:00,115.61,115.63,115.6,115.61,8961.0,104.9803,104.9984,104.9712,104.9803,8961.0
2020-01-02 15:05:00,115.61,115.61,115.59,115.59,6315.0,104.9803,104.9803,104.9621,104.9621,6315.0
2020-01-02 15:10:00,115.59,115.65,115.59,115.64,11229.0,104.9621,105.0166,104.9621,105.0075,11229.0
2020-01-02 15:15:00,115.65,115.66,115.61,115.63,10138.0,105.0166,105.0257,104.9803,104.9984,10138.0
2020-01-02 15:20:00,115.62,115.66,115.62,115.65,7059.0,104.9894,105.0257,104.9894,105.0166,7059.0
2020-01-02 15:25:00,115.66,115.67,115.64,115.66,4746.0,105.0257,105.0348,105.0075,105.0257,4746.0
2020-01-02 15:30:00,115.67,115.72,115.66,115.71,9117.0,105.0348,105.0802,105.0257,105.0711,9117.0
2020-01-02 15:35:00,115.71,115.72,115.69,115.69,8871.0,105.0711,105.0802,105.0529,105.0529,8871.0
2020-01-02 15:40:00,115.7,115.75,115.69,115.74,10739.0,105.062,105.1074,105.0529,105.0983,10739.0
2020-01-02 15:45:00,115.73,115.76,115.71,115.76,18255.0,105.0893,105.1165,105.0711,105.1165,18255.0
2020-01-02 15:50:00,115.77,115.95,115.76,115.95,33888.0,105.1256,105.289,105.1165,105.289,33888.0
2020-01-02 15:55:00,115.95,116.05,115.89,116.05,35081.0,105.289,105.3798,105.2345,105.3798,35081.0
2020-01-03 09:30:00,114.99,115.27,114.92,115.27,13022.0,104.4173,104.6715,104.3537,104.6715,13022.0
2020-01-03 09:35:00,115.23,115.23,115.02,115.03,6652.0,104.6352,104.6352,104.4445,104.4536,6652.0
2020-01-03 09:40:00,115.06,115.24,115.04,115.22,5189.0,104.4809,104.6443,104.4627,104.6261,5189.0
2020-01-03 09:45:00,115.24,115.29,115.24,115.27,1534.0,104.6443,104.6897,104.6443,104.6715,1534.0
2020-01-03 09:50:00,115.31,115.32,115.21,115.22,35238.0,104.7079,104.717,104.6171,104.6261,35238.0
2020-01-03 09:55:00,115.21,115.35,115.17,115.35,4391.0,104.6171,104.7442,104.5807,104.7442,4391.0
2020-01-03 10:00:00,115.27,115.28,115.05,115.09,10810.0,104.6715,104.6806,104.4718,104.5081,10810.0
2020-01-03 10:05:00,115.06,115.19,115.06,115.19,2098.0,104.4809,104.5989,104.4809,104.5989,2098.0
2020-01-03 10:10:00,115.2,115.26,115.2,115.23,2908.0,104.608,104.6625,104.608,104.6352,2908.0
2020-01-03 10:15:00,115.35,115.35,115.23,115.23,3475.0,104.7442,104.7442,104.6352,104.6352,3475.0
2020-01-03 10:20:00,115.18,115.18,115.11,115.17,1754.0,104.5898,104.5898,104.5263,104.5807,1754.0
2020-01-03 10:25:00,115.16,115.25,115.15,115.25,6057.0,104.5717,104.6534,104.5626,104.6534,6057.0
2020-01-03 10:30:00,115.24,115.27,115.22,115.27,2253.0,104.6443,104.6715,104.6261,104.6715,2253.0
2020-01-03 10:35:00,115.3,115.31,115.26,115.28,3065.0,104.6988,104.7079,104.6625,104.6806,3065.0
2020-01-03 10:40:00,115.32,115.38,115.32,115.37,684.0,104.717,104.7714,104.717,104.7624,684.0
2020-01-03 10:45:00,115.38,115.38,115.25,115.26,5154.0,104.7714,104.7714,104.6534,104.6625,5154.0
2020-01-03 10:50:00,115.25,115.25,115.16,115.19,5513.0,104.6534,104.6534,104.5717,104.5989,5513.0
2020-01-03 10:55:00,115.16,115.23,115.15,115.18,2617.0,104.5717,104.6352,104.5626,104.5898,2617.0
2020-01-03 11:00:00,115.21,115.21,115.14,115.15,5388.0,104.6171,104.6171,104.5535,104.5626,5388.0
2020-01-03 11:05:00,115.18,115.2,115.16,115.18,3759.0,104.5898,104.608,104.5717,104.5898,3759.0
2020-01-03 11:10:00,115.12,115.27,115.11,115.27,3171.0,104.5353,104.6715,104.5263,104.6715,3171.0
2020-01-03 11:15:00,115.23,115.27,115.22,115.27,1607.0,104.6352,104.6715,104.6261,104.6715,1607.0
2020-01-03 11:20:00,115.24,115.3,115.24,115.29,1907.0,104.6443,104.6988,104.6443,104.6897,1907.0
2020-01-03 11:25:00,115.3,115.3,115.24,115.26,4669.0,104.6988,104.6988,104.6443,104.6625,4669.0
2020-01-03 11:30:00,115.28,115.34,115.27,115.33,2871.0,104.6806,104.7351,104.6715,104.726,2871.0
2020-01-03 11:35:00,115.34,115.38,115.33,115.38,1025.0,104.7351,104.7714,104.726,104.7714,1025.0
2020-01-03 11:40:00,115.38,115.4,115.35,115.39,2586.0,104.7714,104.7896,104.7442,104.7805,2586.0
2020-01-03 11:45:00,115.41,115.42,115.4,115.41,3111.0,104.7987,104.8078,104.7896,104.7987,3111.0
2020-01-03 11:50:00,115.41,115.45,115.39,115.45,3803.0,104.7987,104.835,104.7805,104.835,3803.0
2020-01-03 11:55:00,115.45,115.47,115.41,115.41,6086.0,104.835,104.8532,104.7987,104.7987,6086.0
2020-01-03 12:00:00,115.47,115.52,115.47,115.52,9030.0,104.8532,104.8986,104.8532,104.8986,9030.0
2020-01-03 12:05:00,115.52,115.56,115.48,115.5,6125.0,104.8986,104.9349,104.8622,104.8804,6125.0
2020-01-03 12:10:00,115.51,115.52,115.43,115.44,2564.0,104.8895,104.8986,104.8168,104.8259,2564.0
2020-01-03 12:15:00,115.44,115.49,115.44,115.49,22123.0,104.8259,104.8713,104.8259,104.8713,22123.0
2020-01-03 12:20:00,115.48,115.48,115.47,115.47,429.0,104.8622,104.8622,104.8532,104.8532,429.0
2020-01-03 12:25:00,115.49,115.49,115.47,115.47,2793.0,104.8713,104.8713,104.8532,104.8532,2793.0
2020-01-03 12:30:00,115.46,115.52,115.46,115.5,1743.0,104.8441,104.8986,104.8441,104.8804,1743.0
2020-01-03 12:35:00,115.52,115.55,115.52,115.55,1240.0,104.8986,104.9258,104.8986,104.9258,1240.0
2020-01-03 12:40:00,115.54,115.55,115.48,115.51,2522.0,104.9167,104.9258,104.8622,104.8895,2522.0
2020-01-03 12:45:00,115.52,115.55,115.52,115.52,8082.0,104.8986,104.9258,104.8986,104.8986,8082.0
2020-01-03 12:50:00,115.53,115.57,115.52,115.54,4606.0,104.9076,104.944,104.8986,104.9167,4606.0
2020-01-03 12:55:00,115.51,115.51,115.47,115.48,21440.0,104.8895,104.8895,104.8532,104.8622,21440.0
2020-01-03 13:00:00,115.51,115.56,115.5,115.52,3042.0,104.8895,104.9349,104.8804,104.8986,3042.0
2020-01-03 13:05:00,115.52,115.57,115.52,115.55,2743.0,104.8986,104.944,104.8986,104.9258,2743.0
2020-01-03 13:10:00,115.55,115.57,115.54,115.54,2007.0,104.9258,104.944,104.9167,104.9167,2007.0
2020-01-03 13:15:00,115.51,115.51,115.47,115.47,10593.0,104.8895,104.8895,104.8532,104.8532,10593.0
2020-01-03 13:20:00,115.47,115.53,115.46,115.51,9150.0,104.8532,104.9076,104.8441,104.8895,9150.0
2020-01-03 13:25:00,115.52,115.55,115.52,115.53,4604.0,104.8986,104.9258,104.8986,104.9076,4604.0
2020-01-03 13:30:00,115.51,115.51,115.42,115.42,6593.0,104.8895,104.8895,104.8078,104.8078,6593.0
2020-01-03 13:35:00,115.4,115.41,115.18,115.3,5477.0,104.7896,104.7987,104.5898,104.6988,5477.0
2020-01-03 13:40:00,115.39,115.4,115.32,115.38,23102.0,104.7805,104.7896,104.717,104.7714,23102.0
2020-01-03 13:45:00,115.37,115.42,115.37,115.42,1098.0,104.7624,104.8078,104.7624,104.8078,1098.0
2020-01-03 13:50:00,115.41,115.43,115.35,115.36,1746.0,104.7987,104.8168,104.7442,104.7533,1746.0
2020-01-03 13:55:00,115.36,115.38,115.34,115.36,9530.0,104.7533,104.7714,104.7351,104.7533,9530.0
2020-01-03 14:00:00,115.36,115.38,115.27,115.28,3479.0,104.7533,104.7714,104.6715,104.6806,3479.0
2020-01-03 14:05:00,115.31,115.32,115.26,115.28,44504.0,104.7079,104.717,104.6625,104.6806,44504.0
2020-01-03 14:10:00,115.26,115.3,115.23,115.24,1935.0,104.6625,104.6988,104.6352,104.6443,1935.0
2020-01-03 14:15:00,115.25,115.31,115.25,115.31,1942.0,104.6534,104.7079,104.6534,104.7079,1942.0
2020-01-03 14:20:00,115.3,115.34,115.29,115.33,5197.0,104.6988,104.7351,104.6897,104.726,5197.0
2020-01-03 14:25:00,115.31,115.32,115.29,115.32,8904.0,104.7079,104.717,104.6897,104.717,8904.0
2020-01-03 14:30:00,115.32,115.33,115.3,115.32,12447.0,104.717,104.726,104.6988,104.717,12447.0
2020-01-03 14:35:00,115.31,115.37,115.31,115.37,7894.0,104.7079,104.7624,104.7079,104.7624,7894.0
2020-01-03 14:40:00,115.36,115.4,115.35,115.4,5039.0,104.7533,104.7896,104.7442,104.7896,5039.0
2020-01-03 14:45:00,115.39,115.4,115.37,115.39,2037.0,104.7805,104.7896,104.7624,104.7805,2037.0
2020-01-03 14:50:00,115.39,115.44,115.39,115.43,5156.0,104.7805,104.8259,104.7805,104.8168,5156.0
2020-01-03 14:55:00,115.45,115.47,115.45,115.46,2760.0,104.835,104.8532,104.835,104.8441,2760.0
2020-01-03 15:00:00,115.46,115.58,115.44,115.56,30279.0,104.8441,104.953,104.8259,104.9349,30279.0
2020-01-03 15:05:00,115.51,115.52,115.5,115.52,2916.0,104.8895,104.8986,104.8804,104.8986,2916.0
2020-01-03 15:10:00,115.51,115.52,115.47,115.49,3686.0,104.8895,104.8986,104.8532,104.8713,3686.0
2020-01-03 15:15:00,115.48,115.5,115.41,115.44,2732.0,104.8622,104.8804,104.7987,104.8259,2732.0
2020-01-03 15:20:00,115.44,115.44,115.36,115.37,1497.0,104.8259,104.8259,104.7533,104.7624,1497.0
2020-01-03 15:25:00,115.39,115.41,115.36,115.38,3152.0,104.7805,104.7987,104.7533,104.7714,3152.0
2020-01-03 15:30:00,115.38,115.38,115.26,115.34,5416.0,104.7714,104.7714,104.6625,104.7351,5416.0
2020-01-03 15:35:00,115.3,115.34,115.28,115.29,2980.0,104.6988,104.7351,104.6806,104.6897,2980.0
2020-01-03 15:40:00,115.27,115.39,115.27,115.38,4766.0,104.6715,104.7805,104.6715,104.7714,4766.0
2020-01-03 15:45:00,115.38,115.39,115.28,115.33,5344.0,104.7714,104.7805,104.6806,104.726,5344.0
2020-01-03 15:50:00,115.33,115.51,115.3,115.44,13481.0,104.726,104.8895,104.6988,104.8259,13481.0
2020-01-03 15:55:00,115.43,115.47,115.37,115.37,4045.0,104.8168,104.8532,104.7624,104.7624,4045.0
2020-01-06 09:30:00,114.77,114.97,114.77,114.92,28260.0,104.2175,104.3991,104.2175,104.3537,28260.0
2020-01-06 09:35:00,114.91,114.98,114.88,114.93,3104.0,104.3446,104.4082,104.3174,104.3628,3104.0
2020-01-06 09:40:00,114.91,114.92,114.84,114.9,809.0,104.3446,104.3537,104.2811,104.3356,809.0
2020-01-06 09:45:00,114.85,114.97,114.85,114.92,2499.0,104.2902,104.3991,104.2902,104.3537,2499.0
2020-01-06 09:50:00,114.95,114.95,114.85,114.85,2370.0,104.381,104.381,104.2902,104.2902,2370.0
2020-01-06 09:55:00,114.8,114.87,114.79,114.83,5091.0,104.2448,104.3083,104.2357,104.272,5091.0
2020-01-06 10:00:00,114.77,114.85,114.77,114.84,10379.0,104.2175,104.2902,104.2175,104.2811,10379.0
2020-01-06 10:05:00,114.84,114.84,114.77,114.81,7605.0,104.2811,104.2811,104.2175,104.2538,7605.0
2020-01-06 10:10:00,114.87,114.9,114.87,114.87,763.0,104.3083,104.3356,104.3083,104.3083,763.0
2020-01-06 10:15:00,114.88,114.91,114.87,114.91,3871.0,104.3174,104.3446,104.3083,104.3446,3871.0
2020-01-06 10:20:00,114.9,115.0,114.9,114.91,3900.0,104.3356,104.4264,104.3356,104.3446,3900.0
2020-01-06 10:25:00,114.95,114.98,114.93,114.98,3265.0,104.381,104.4082,104.3628,104.4082,3265.0
2020-01-06 10:30:00,114.99,115.02,114.97,114.98,4189.0,104.4173,104.4445,104.3991,104.4082,4189.0
2020-01-06 10:35:00,115.0,115.0,114.95,114.99,3896.0,104.4264,104.4264,104.381,104.4173,3896.0
2020-01-06 10:40:00,115.01,115.13,115.0,115.13,3565.0,104.4355,104.5444,104.4264,104.5444,3565.0
2020-01-06 10:45:00,115.15,115.17,115.13,115.15,3018.0,104.5626,104.5807,104.5444,104.5626,3018.0
2020-01-06 10:50:00,115.15,115.18,115.14,115.18,3832.0,104.5626,104.5898,104.5535,104.5898,3832.0
2020-01-06 10:55:00,115.17,115.17,115.06,115.06,2871.0,104.5807,104.5807,104.4809,104.4809,2871.0
2020-01-06 11:00:00,115.08,115.1,115.07,115.07,1809.0,104.499,104.5172,104.4899,104.4899,1809.0
2020-01-06 11:05:00,115.07,115.1,115.07,115.09,4358.0,104.4899,104.5172,104.4899,104.5081,4358.0
2020-01-06 11:10:00,115.11,115.16,115.1,115.13,1540.0,104.5263,104.5717,104.5172,104.5444,1540.0
2020-01-06 11:15:00,115.1,115.15,115.1,115.13,7473.0,104.5172,104.5626,104.5172,104.5444,7473.0
2020-01-06 11:20:00,115.1,115.13,115.05,115.05,22579.0,104.5172,104.5444,104.4718,104.4718,22579.0
2020-01-06 11:25:00,115.05,115.07,115.04,115.07,8920.0,104.4718,104.4899,104.4627,104.4899,8920.0
2020-01-06 11:30:00,115.07,115.14,115.07,115.11,2068.0,104.4899,104.5535,104.4899,104.5263,2068.0
2020-01-06 11:35:00,115.1,115.13,115.09,115.12,3463.0,104.5172,104.5444,104.5081,104.5353,3463.0
2020-01-06 11:40:00,115.14,115.16,115.12,115.13,4683.0,104.5535,104.5717,104.5353,104.5444,4683.0
2020-01-06 11:45:00,115.14,115.18,115.14,115.15,3844.0,104.5535,104.5898,104.5535,104.5626,3844.0
2020-01-06 11:50:00,115.13,115.15,115.13,115.14,1023.0,104.5444,104.5626,104.5444,104.5535,1023.0
2020-01-06 11:55:00,115.16,115.2,115.15,115.19,1704.0,104.5717,104.608,104.5626,104.5989,1704.0
2020-01-06 12:00:00,115.17,115.19,115.16,115.18,2105.0,104.5807,104.5989,104.5717,104.5898,2105.0
2020-01-06 12:05:00,115.18,115.23,115.17,115.23,2685.0,104.5898,104.6352,104.5807,104.6352,2685.0
2020-01-06 12:10:00,115.25,115.27,115.21,115.21,3446.0,104.6534,104.6715,104.6171,104.6171,3446.0
2020-01-06 12:15:00,115.21,115.22,115.2,115.21,21316.0,104.6171,104.6261,104.608,104.6171,21316.0
2020-01-06 12:20:00,115.18,115.22,115.18,115.21,4557.0,104.5898,104.6261,104.5898,104.6171,4557.0
2020-01-06 12:25:00,115.2,115.21,115.19,115.21,1140.0,104.608,104.6171,104.5989,104.6171,1140.0
2020-01-06 12:30:00,115.22,115.23,115.21,115.21,879.0,104.6261,104.6352,104.6171,104.6171,879.0
2020-01-06 12:35:00,115.21,115.22,115.19,115.21,7823.0,104.6171,104.6261,104.5989,104.6171,7823.0
2020-01-06 12:40:00,115.23,115.27,115.22,115.24,1200.0,104.6352,104.6715,104.6261,104.6443,1200.0
2020-01-06 12:45:00,115.25,115.26,115.23,115.23,1145.0,104.6534,104.6625,104.6352,104.6352,1145.0
2020-01-06 12:50:00,115.23,115.23,115.18,115.18,1153.0,104.6352,104.6352,104.5898,104.5898,1153.0
2020-01-06 12:55:00,115.19,115.22,115.19,115.2,1352.0,104.5989,104.6261,104.5989,104.608,1352.0
2020-01-06 13:00:00,115.21,115.25,115.21,115.23,3087.0,104.6171,104.6534,104.6171,104.6352,3087.0
2020-01-06 13:05:00,115.24,115.32,115.23,115.3,7847.0,104.6443,104.717,104.6352,104.6988,7847.0
2020-01-06 13:10:00,115.3,115.32,115.29,115.31,1830.0,104.6988,104.717,104.6897,104.7079,1830.0
2020-01-06 13:15:00,115.33,115.34,115.32,115.32,2929.0,104.726,104.7351,104.717,104.717,2929.0
2020-01-06 13:20:00,115.33,115.34,115.3,115.3,3894.0,104.726,104.7351,104.6988,104.6988,3894.0
2020-01-06 13:25:00,115.32,115.35,115.32,115.35,6759.0,104.717,104.7442,104.717,104.7442,6759.0
2020-01-06 13:30:00,115.35,115.36,115.31,115.31,7152.0,104.7442,104.7533,104.7079,104.7079,7152.0
2020-01-06 13:35:00,115.32,115.35,115.31,115.34,4376.0,104.717,104.7442,104.7079,104.7351,4376.0
2020-01-06 13:40:00,115.33,115.34,115.33,115.33,2367.0,104.726,104.7351,104.726,104.726,2367.0
2020-01-06 13:45:00,115.34,115.35,115.33,115.35,1695.0,104.7351,104.7442,104.726,104.7442,1695.0
2020-01-06 13:50:00,115.34,115.35,115.33,115.33,6657.0,104.7351,104.7442,104.726,104.726,6657.0
2020-01-06 13:55:00,115.33,115.34,115.31,115.32,4916.0,104.726,104.7351,104.7079,104.717,4916.0
2020-01-06 14:00:00,115.31,115.31,115.27,115.3,3299.0,104.7079,104.7079,104.6715,104.6988,3299.0
2020-01-06 14:05:00,115.32,115.36,115.32,115.35,2732.0,104.717,104.7533,104.717,104.7442,2732.0
2020-01-06 14:10:00,115.38,115.46,115.38,115.44,8863.0,104.7714,104.8441,104.7714,104.8259,8863.0
2020-01-06 14:15:00,115.46,115.48,115.44,115.46,4063.0,104.8441,104.8622,104.8259,104.8441,4063.0
2020-01-06 14:20:00,115.47,115.49,115.43,115.44,89353.0,104.8532,104.8713,104.8168,104.8259,89353.0
2020-01-06 14:25:00,115.43,115.44,115.41,115.44,3719.0,104.8168,104.8259,104.7987,104.8259,3719.0
2020-01-06 14:30:00,115.43,115.45,115.4,115.4,8035.0,104.8168,104.835,104.7896,104.7896,8035.0
2020-01-06 14:35:00,115.41,115.41,115.38,115.39,2715.0,104.7987,104.7987,104.7714,104.7805,2715.0
2020-01-06 14:40:00,115.38,115.42,115.38,115.42,4228.0,104.7714,104.8078,104.7714,104.8078,4228.0
2020-01-06 14:45:00,115.41,115.42,115.4,115.4,1860.0,104.7987,104.8078,104.7896,104.7896,1860.0
2020-01-06 14:50:00,115.4,115.42,115.39,115.41,3816.0,104.7896,104.8078,104.7805,104.7987,3816.0
2020-01-06 14:55:00,115.39,115.43,115.39,115.41,8384.0,104.7805,104.8168,104.7805,104.7987,8384.0
2020-01-06 15:00:00,115.42,115.44,115.41,115.41,2081.0,104.8078,104.8259,104.7987,104.7987,2081.0
2020-01-06 15:05:00,115.4,115.41,115.4,115.41,2196.0,104.7896,104.7987,104.7896,104.7987,2196.0
2020-01-06 15:10:00,115.41,115.48,115.4,115.48,8805.0,104.7987,104.8622,104.7896,104.8622,8805.0
2020-01-06 15:15:00,115.48,115.5,115.44,115.44,3185.0,104.8622,104.8804,104.8259,104.8259,3185.0
2020-01-06 15:20:00,115.44,115.46,115.43,115.46,7298.0,104.8259,104.8441,104.8168,104.8441,7298.0
2020-01-06 15:25:00,115.45,115.45,115.41,115.43,4740.0,104.835,104.835,104.7987,104.8168,4740.0
2020-01-06 15:30:00,115.43,115.44,115.36,115.37,7267.0,104.8168,104.8259,104.7533,104.7624,7267.0
2020-01-06 15:35:00,115.4,115.41,115.36,115.4,4414.0,104.7896,104.7987,104.7533,104.7896,4414.0
2020-01-06 15:40:00,115.42,115.43,115.37,115.41,4213.0,104.8078,104.8168,104.7624,104.7987,4213.0
2020-01-06 15:45:00,115.4,115.48,115.39,115.47,14116.0,104.7896,104.8622,104.7805,104.8532,14116.0
2020-01-06 15:50:00,115.47,115.54,115.46,115.53,22288.0,104.8532,104.9167,104.8441,104.9076,22288.0
2020-01-06 15:55:00,115.51,115.57,115.48,115.57,21774.0,104.8895,104.944,104.8622,104.944,21774.0
2020-01-07 09:30:00,115.41,115.41,115.2,115.4,30429.0,104.7987,104.7987,104.608,104.7896,30429.0
2020-01-07 09:35:00,115.41,115.44,115.28,115.28,6667.0,104.7987,104.8259,104.6806,104.6806,6667.0
2020-01-07 09:40:00,115.25,115.28,115.23,115.23,4337.0,104.6534,104.6806,104.6352,104.6352,4337.0
2020-01-07 09:45:00,115.2,115.22,115.12,115.22,7809.0,104.608,104.6261,104.5353,104.6261,7809.0
2020-01-07 09:50:00,115.23,115.27,115.16,115.16,21411.0,104.6352,104.6715,104.5717,104.5717,21411.0
2020-01-07 09:55:00,115.17,115.27,115.16,115.27,576.0,104.5807,104.6715,104.5717,104.6715,576.0
2020-01-07 10:00:00,115.33,115.35,115.28,115.34,2413.0,104.726,104.7442,104.6806,104.7351,2413.0
2020-01-07 10:05:00,115.34,115.39,115.33,115.37,2661.0,104.7351,104.7805,104.726,104.7624,2661.0
2020-01-07 10:10:00,115.35,115.42,115.35,115.42,1201.0,104.7442,104.8078,104.7442,104.8078,1201.0
2020-01-07 10:15:00,115.43,115.45,115.4,115.41,3690.0,104.8168,104.835,104.7896,104.7987,3690.0
2020-01-07 10:20:00,115.39,115.43,115.39,115.4,2637.0,104.7805,104.8168,104.7805,104.7896,2637.0
2020-01-07 10:25:00,115.36,115.46,115.32,115.46,4711.0,104.7533,104.8441,104.717,104.8441,4711.0
2020-01-07 10:30:00,115.45,115.52,115.32,115.42,11055.0,104.835,104.8986,104.717,104.8078,11055.0
2020-01-07 10:35:00,115.41,115.48,115.41,115.47,941.0,104.7987,104.8622,104.7987,104.8532,941.0
2020-01-07 10:40:00,115.47,115.51,115.45,115.49,2258.0,104.8532,104.8895,104.835,104.8713,2258.0
2020-01-07 10:45:00,115.51,115.52,115.5,115.52,846.0,104.8895,104.8986,104.8804,104.8986,846.0
2020-01-07 10:50:00,115.52,115.53,115.52,115.52,277.0,104.8986,104.9076,104.8986,104.8986,277.0
2020-01-07 10:55:00,115.52,115.62,115.52,115.6,8265.0,104.8986,104.9894,104.8986,104.9712,8265.0
2020-01-07 11:00:00,115.59,115.65,115.59,115.64,2550.0,104.9621,105.0166,104.9621,105.0075,2550.0
2020-01-07 11:05:00,115.66,115.67,115.65,115.65,988.0,105.0257,105.0348,105.0166,105.0166,988.0
2020-01-07 11:10:00,115.67,115.69,115.65,115.66,26660.0,105.0348,105.0529,105.0166,105.0257,26660.0
2020-01-07 11:15:00,115.65,115.65,115.62,115.65,10827.0,105.0166,105.0166,104.9894,105.0166,10827.0
2020-01-07 11:20:00,115.64,115.64,115.59,115.64,5961.0,105.0075,105.0075,104.9621,105.0075,5961.0
2020-01-07 11:25:00,115.63,115.66,115.61,115.62,3094.0,104.9984,105.0257,104.9803,104.9894,3094.0
2020-01-07 11:30:00,115.6,115.61,115.56,115.57,1290.0,104.9712,104.9803,104.9349,104.944,1290.0
2020-01-07 11:35:00,115.54,115.55,115.49,115.5,3454.0,104.9167,104.9258,104.8713,104.8804,3454.0
2020-01-07 11:40:00,115.51,115.51,115.47,115.47,2155.0,104.8895,104.8895,104.8532,104.8532,2155.0
2020-01-07 11:45:00,115.46,115.49,115.41,115.41,2884.0,104.8441,104.8713,104.7987,104.7987,2884.0
2020-01-07 11:50:00,115.4,115.42,115.37,115.38,2704.0,104.7896,104.8078,104.7624,104.7714,2704.0
2020-01-07 11:55:00,115.39,115.39,115.33,115.34,3845.0,104.7805,104.7805,104.726,104.7351,3845.0
2020-01-07 12:00:00,115.34,115.35,115.32,115.32,2011.0,104.7351,104.7442,104.717,104.717,2011.0
2020-01-07 12:05:00,115.33,115.36,115.31,115.35,5095.0,104.726,104.7533,104.7079,104.7442,5095.0
2020-01-07 12:10:00,115.34,115.35,115.3,115.32,4382.0,104.7351,104.7442,104.6988,104.717,4382.0
2020-01-07 12:15:00,115.33,115.38,115.32,115.37,7770.0,104.726,104.7714,104.717,104.7624,7770.0
2020-01-07 12:20:00,115.37,115.38,115.36,115.37,1300.0,104.7624,104.7714,104.7533,104.7624,1300.0
2020-01-07 12:25:00,115.37,115.4,115.37,115.37,3697.0,104.7624,104.7896,104.7624,104.7624,3697.0
2020-01-07 12:30:00,115.33,115.34,115.3,115.32,1983.0,104.726,104.7351,104.6988,104.717,1983.0
2020-01-07 12:35:00,115.35,115.36,115.32,115.33,2812.0,104.7442,104.7533,104.717,104.726,2812.0
2020-01-07 12:40:00,115.33,115.34,115.33,115.33,1770.0,104.726,104.7351,104.726,104.726,1770.0
2020-01-07 12:45:00,115.34,115.35,115.31,115.31,739.0,104.7351,104.7442,104.7079,104.7079,739.0
2020-01-07 12:50:00,115.31,115.34,115.31,115.32,2173.0,104.7079,104.7351,104.7079,104.717,2173.0
2020-01-07 12:55:00,115.36,115.39,115.35,115.37,1343.0,104.7533,104.7805,104.7442,104.7624,1343.0
2020-01-07 13:00:00,115.38,115.41,115.38,115.41,3156.0,104.7714,104.7987,104.7714,104.7987,3156.0
2020-01-07 13:05:00,115.4,115.42,115.39,115.41,1912.0,104.7896,104.8078,104.7805,104.7987,1912.0
2020-01-07 13:10:00,115.41,115.45,115.41,115.44,1659.0,104.7987,104.835,104.7987,104.8259,1659.0
2020-01-07 13:15:00,115.44,115.44,115.42,115.44,1699.0,104.8259,104.8259,104.8078,104.8259,1699.0
2020-01-07 13:20:00,115.43,115.44,115.41,115.41,991.0,104.8168,104.8259,104.7987,104.7987,991.0
2020-01-07 13:25:00,115.39,115.41,115.38,115.4,1901.0,104.7805,104.7987,104.7714,104.7896,1901.0
2020-01-07 13:30:00,115.41,115.41,115.4,115.41,1629.0,104.7987,104.7987,104.7896,104.7987,1629.0
2020-01-07 13:35:00,115.39,115.39,115.36,115.37,2955.0,104.7805,104.7805,104.7533,104.7624,2955.0
2020-01-07 13:40:00,115.37,115.37,115.34,115.34,2430.0,104.7624,104.7624,104.7351,104.7351,2430.0
2020-01-07 13:45:00,115.35,115.37,115.35,115.37,3408.0,104.7442,104.7624,104.7442,104.7624,3408.0
2020-01-07 13:50:00,115.37,115.39,115.36,115.38,3820.0,104.7624,104.7805,104.7533,104.7714,3820.0
2020-01-07 13:55:00,115.4,115.43,115.39,115.42,2293.0,104.7896,104.8168,104.7805,104.8078,2293.0
2020-01-07 14:00:00,115.45,115.46,115.41,115.43,3205.0,104.835,104.8441,104.7987,104.8168,3205.0
2020-01-07 14:05:00,115.42,115.46,115.41,115.44,3586.0,104.8078,104.8441,104.7987,104.8259,3586.0
2020-01-07 14:10:00,115.42,115.42,115.37,115.38,6479.0,104.8078,104.8078,104.7624,104.7714,6479.0
2020-01-07 14:15:00,115.36,115.38,115.35,115.36,6146.0,104.7533,104.7714,104.7442,104.7533,6146.0
2020-01-07 14:20:00,115.38,115.4,115.37,115.38,3902.0,104.7714,104.7896,104.7624,104.7714,3902.0
2020-01-07 14:25:00,115.4,115.43,115.39,115.42,3122.0,104.7896,104.8168,104.7805,104.8078,3122.0
2020-01-07 14:30:00,115.42,115.47,115.41,115.47,6182.0,104.8078,104.8532,104.7987,104.8532,6182.0
2020-01-07 14:35:00,115.48,115.48,115.41,115.41,3921.0,104.8622,104.8622,104.7987,104.7987,3921.0
2020-01-07 14:40:00,115.41,115.43,115.41,115.42,3225.0,104.7987,104.8168,104.7987,104.8078,3225.0
2020-01-07 14:45:00,115.43,115.46,115.41,115.46,2436.0,104.8168,104.8441,104.7987,104.8441,2436.0
2020-01-07 14:50:00,115.45,115.48,115.45,115.47,2844.0,104.835,104.8622,104.835,104.8532,2844.0
2020-01-07 14:55:00,115.48,115.48,115.46,115.47,2717.0,104.8622,104.8622,104.8441,104.8532,2717.0
2020-01-07 15:00:00,115.51,115.52,115.49,115.5,6752.0,104.8895,104.8986,104.8713,104.8804,6752.0
2020-01-07 15:05:00,115.49,115.52,115.48,115.52,2907.0,104.8713,104.8986,104.8622,104.8986,2907.0
2020-01-07 15:10:00,115.54,115.58,115.54,115.57,3634.0,104.9167,104.953,104.9167,104.944,3634.0
2020-01-07 15:15:00,115.58,115.61,115.57,115.61,4026.0,104.953,104.9803,104.944,104.9803,4026.0
2020-01-07 15:20:00,115.62,115.62,115.58,115.58,3852.0,104.9894,104.9894,104.953,104.953,3852.0
2020-01-07 15:25:00,115.58,115.6,115.58,115.59,2423.0,104.953,104.9712,104.953,104.9621,2423.0
2020-01-07 15:30:00,115.59,115.59,115.55,115.56,3185.0,104.9621,104.9621,104.9258,104.9349,3185.0
2020-01-07 15:35:00,115.56,115.57,115.52,115.52,2094.0,104.9349,104.944,104.8986,104.8986,2094.0
2020-01-07 15:40:00,115.51,115.55,115.51,115.55,4270.0,104.8895,104.9258,104.8895,104.9258,4270.0
2020-01-07 15:45:00,115.55,115.56,115.52,115.54,5896.0,104.9258,104.9349,104.8986,104.9167,5896.0
2020-01-07 15:50:00,115.54,115.54,115.42,115.45,14997.0,104.9167,104.9167,104.8078,104.835,14997.0
2020-01-07 15:55:00,115.49,115.49,115.42,115.44,50426.0,104.8713,104.8713,104.8078,104.8259,50426.0
2020-01-08 09:30:00,115.5,115.62,115.45,115.6,6260.0,104.8804,104.9894,104.835,104.9712,6260.0
2020-01-08 09:35:00,115.53,115.57,115.53,115.57,1400.0,104.9076,104.944,104.9076,104.944,1400.0
2020-01-08 09:40:00,115.64,115.67,115.61,115.62,4949.0,105.0075,105.0348,104.9803,104.9894,4949.0
2020-01-08 09:45:00,115.67,115.71,115.61,115.71,1960.0,105.0348,105.0711,104.9803,105.0711,1960.0
2020-01-08 09:50:00,115.68,115.74,115.64,115.72,1937.0,105.0439,105.0983,105.0075,105.0802,1937.0
2020-01-08 09:55:00,115.75,115.82,115.75,115.78,1638.0,105.1074,105.171,105.1074,105.1347,1638.0
2020-01-08 10:00:00,115.8,115.82,115.79,115.82,748.0,105.1528,105.171,105.1437,105.171,748.0
2020-01-08 10:05:00,115.8,115.81,115.75,115.75,1164.0,105.1528,105.1619,105.1074,105.1074,1164.0
2020-01-08 10:10:00,115.72,115.77,115.7,115.77,1516.0,105.0802,105.1256,105.062,105.1256,1516.0
2020-01-08 10:15:00,115.78,115.81,115.68,115.68,1622.0,105.1347,105.1619,105.0439,105.0439,1622.0
2020-01-08 10:20:00,115.68,115.68,115.58,115.59,3062.0,105.0439,105.0439,104.953,104.9621,3062.0
2020-01-08 10:25:00,115.56,115.56,115.5,115.52,2517.0,104.9349,104.9349,104.8804,104.8986,2517.0
2020-01-08 10:30:00,115.53,115.53,115.46,115.53,862.0,104.9076,104.9076,104.8441,104.9076,862.0
2020-01-08 10:35:00,115.45,115.52,115.45,115.49,20336.0,104.835,104.8986,104.835,104.8713,20336.0
2020-01-08 10:40:00,115.5,115.51,115.37,115.4,3878.0,104.8804,104.8895,104.7624,104.7896,3878.0
2020-01-08 10:45:00,115.4,115.4,115.35,115.38,5359.0,104.7896,104.7896,104.7442,104.7714,5359.0
2020-01-08 10:50:00,115.39,115.46,115.38,115.46,712.0,104.7805,104.8441,104.7714,104.8441,712.0
2020-01-08 10:55:00,115.45,115.49,115.45,115.48,1092.0,104.835,104.8713,104.835,104.8622,1092.0
2020-01-08 11:00:00,115.48,115.49,115.44,115.46,2334.0,104.8622,104.8713,104.8259,104.8441,2334.0
2020-01-08 11:05:00,115.5,115.57,115.5,115.56,5042.0,104.8804,104.944,104.8804,104.9349,5042.0
2020-01-08 11:10:00,115.57,115.58,115.54,115.56,2020.0,104.944,104.953,104.9167,104.9349,2020.0
2020-01-08 11:15:00,115.55,115.62,115.55,115.61,792.0,104.9258,104.9894,104.9258,104.9803,792.0
2020-01-08 11:20:00,115.61,115.61,115.59,115.59,304.0,104.9803,104.9803,104.9621,104.9621,304.0
2020-01-08 11:25:00,115.61,115.81,115.57,115.76,26955.0,104.9803,105.1619,104.944,105.1165,26955.0
2020-01-08 11:30:00,115.74,115.74,115.56,115.6,10816.0,105.0983,105.0983,104.9349,104.9712,10816.0
2020-01-08 11:35:00,115.7,115.84,115.68,115.84,6516.0,105.062,105.1891,105.0439,105.1891,6516.0
2020-01-08 11:40:00,115.88,116.03,115.86,116.03,8161.0,105.2255,105.3617,105.2073,105.3617,8161.0
2020-01-08 11:45:00,116.04,116.05,115.98,116.03,14546.0,105.3708,105.3798,105.3163,105.3617,14546.0
2020-01-08 11:50:00,116.06,116.1,116.05,116.08,2441.0,105.3889,105.4252,105.3798,105.4071,2441.0
2020-01-08 11:55:00,116.06,116.06,115.99,115.99,3061.0,105.3889,105.3889,105.3253,105.3253,3061.0
2020-01-08 12:00:00,115.99,116.04,115.99,116.0,970.0,105.3253,105.3708,105.3253,105.3344,970.0
2020-01-08 12:05:00,116.0,116.02,115.97,115.99,1504.0,105.3344,105.3526,105.3072,105.3253,1504.0
2020-01-08 12:10:00,115.98,115.98,115.91,115.92,2072.0,105.3163,105.3163,105.2527,105.2618,2072.0
2020-01-08 12:15:00,115.94,115.99,115.94,115.97,6510.0,105.2799,105.3253,105.2799,105.3072,6510.0
2020-01-08 12:20:00,115.98,116.01,115.96,115.99,3960.0,105.3163,105.3435,105.2981,105.3253,3960.0
2020-01-08 12:25:00,115.95,115.99,115.94,115.99,9124.0,105.289,105.3253,105.2799,105.3253,9124.0
2020-01-08 12:30:00,115.99,116.0,115.95,115.97,2218.0,105.3253,105.3344,105.289,105.3072,2218.0
2020-01-08 12:35:00,115.95,115.95,115.91,115.92,2382.0,105.289,105.289,105.2527,105.2618,2382.0
2020-01-08 12:40:00,115.92,115.94,115.91,115.92,1912.0,105.2618,105.2799,105.2527,105.2618,1912.0
2020-01-08 12:45:00,115.93,115.97,115.93,115.96,1829.0,105.2709,105.3072,105.2709,105.2981,1829.0
2020-01-08 12:50:00,115.95,115.95,115.91,115.91,2013.0,105.289,105.289,105.2527,105.2527,2013.0
2020-01-08 12:55:00,115.95,115.97,115.93,115.95,5062.0,105.289,105.3072,105.2709,105.289,5062.0
2020-01-08 13:00:00,115.94,115.95,115.91,115.93,2165.0,105.2799,105.289,105.2527,105.2709,2165.0
2020-01-08 13:05:00,115.93,115.93,115.89,115.9,2741.0,105.2709,105.2709,105.2345,105.2436,2741.0
2020-01-08 13:10:00,115.88,115.91,115.86,115.89,1768.0,105.2255,105.2527,105.2073,105.2345,1768.0
2020-01-08 13:15:00,115.89,115.89,115.86,115.87,714.0,105.2345,105.2345,105.2073,105.2164,714.0
2020-01-08 13:20:00,115.88,115.89,115.86,115.88,3004.0,105.2255,105.2345,105.2073,105.2255,3004.0
2020-01-08 13:25:00,115.88,115.89,115.87,115.89,4356.0,105.2255,105.2345,105.2164,105.2345,4356.0
2020-01-08 13:30:00,115.91,115.92,115.9,115.91,2590.0,105.2527,105.2618,105.2436,105.2527,2590.0
2020-01-08 13:35:00,115.91,115.95,115.91,115.95,3772.0,105.2527,105.289,105.2527,105.289,3772.0
2020-01-08 13:40:00,115.94,115.96,115.92,115.93,2317.0,105.2799,105.2981,105.2618,105.2709,2317.0
2020-01-08 13:45:00,115.92,115.93,115.91,115.91,1269.0,105.2618,105.2709,105.2527,105.2527,1269.0
2020-01-08 13:50:00,115.91,115.91,115.85,115.87,4829.0,105.2527,105.2527,105.1982,105.2164,4829.0
2020-01-08 13:55:00,115.86,115.87,115.81,115.82,3042.0,105.2073,105.2164,105.1619,105.171,3042.0
2020-01-08 14:00:00,115.83,115.89,115.82,115.88,2741.0,105.1801,105.2345,105.171,105.2255,2741.0
2020-01-08 14:05:00,115.89,115.93,115.88,115.93,3715.0,105.2345,105.2709,105.2255,105.2709,3715.0
2020-01-08 14:10:00,115.92,115.93,115.91,115.93,1128.0,105.2618,105.2709,105.2527,105.2709,1128.0
2020-01-08 14:15:00,115.93,115.95,115.93,115.94,2509.0,105.2709,105.289,105.2709,105.2799,2509.0
2020-01-08 14:20:00,115.95,115.96,115.93,115.93,3807.0,105.289,105.2981,105.2709,105.2709,3807.0
2020-01-08 14:25:00,115.93,115.96,115.93,115.96,7148.0,105.2709,105.2981,105.2709,105.2981,7148.0
2020-01-08 14:30:00,115.95,115.96,115.92,115.94,9063.0,105.289,105.2981,105.2618,105.2799,9063.0
2020-01-08 14:35:00,115.95,115.98,115.95,115.97,2556.0,105.289,105.3163,105.289,105.3072,2556.0
2020-01-08 14:40:00,115.97,115.99,115.96,115.99,3605.0,105.3072,105.3253,105.2981,105.3253,3605.0
2020-01-08 14:45:00,115.98,116.06,115.98,116.05,5760.0,105.3163,105.3889,105.3163,105.3798,5760.0
2020-01-08 14:50:00,116.05,116.07,116.05,116.06,3869.0,105.3798,105.398,105.3798,105.3889,3869.0
2020-01-08 14:55:00,116.06,116.09,116.05,116.09,1859.0,105.3889,105.4162,105.3798,105.4162,1859.0
2020-01-08 15:00:00,116.11,116.14,116.1,116.13,4689.0,105.4343,105.4616,105.4252,105.4525,4689.0
2020-01-08 15:05:00,116.14,116.18,116.12,116.16,4940.0,105.4616,105.4979,105.4434,105.4797,4940.0
2020-01-08 15:10:00,116.16,116.21,116.14,116.2,6720.0,105.4797,105.5251,105.4616,105.516,6720.0
2020-01-08 15:15:00,116.19,116.21,116.17,116.2,3895.0,105.507,105.5251,105.4888,105.516,3895.0
2020-01-08 15:20:00,116.2,116.25,116.19,116.23,10817.0,105.516,105.5614,105.507,105.5433,10817.0
2020-01-08 15:25:00,116.23,116.25,116.22,116.24,3427.0,105.5433,105.5614,105.5342,105.5524,3427.0
2020-01-08 15:30:00,116.23,116.23,116.17,116.22,4084.0,105.5433,105.5433,105.4888,105.5342,4084.0
2020-01-08 15:35:00,116.18,116.18,116.13,116.15,7051.0,105.4979,105.4979,105.4525,105.4706,7051.0
2020-01-08 15:40:00,116.15,116.15,116.1,116.1,7570.0,105.4706,105.4706,105.4252,105.4252,7570.0
2020-01-08 15:45:00,116.11,116.12,115.91,115.92,64845.0,105.4343,105.4434,105.2527,105.2618,64845.0
2020-01-08 15:50:00,115.92,115.92,115.81,115.85,31860.0,105.2618,105.2618,105.1619,105.1982,31860.0
2020-01-08 15:55:00,115.84,115.85,115.74,115.77,27329.0,105.1891,105.1982,105.0983,105.1256,27329.0
2020-01-09 09:30:00,116.19,116.25,116.0,116.16,36645.0,105.507,105.5614,105.3344,105.4797,36645.0
2020-01-09 09:35:00,116.13,116.13,115.99,116.05,44510.0,105.4525,105.4525,105.3253,105.3798,44510.0
2020-01-09 09:40:00,116.06,116.1,115.97,115.97,30299.0,105.3889,105.4252,105.3072,105.3072,30299.0
2020-01-09 09:45:00,115.97,116.03,115.92,116.03,12105.0,105.3072,105.3617,105.2618,105.3617,12105.0
2020-01-09 09:50:00,116.04,116.12,116.04,116.11,9968.0,105.3708,105.4434,105.3708,105.4343,9968.0
2020-01-09 09:55:00,116.09,116.09,116.07,116.07,1101.0,105.4162,105.4162,105.398,105.398,1101.0
2020-01-09 10:00:00,116.04,116.04,115.98,116.01,2330.0,105.3708,105.3708,105.3163,105.3435,2330.0
2020-01-09 10:05:00,116.02,116.02,115.98,116.0,680.0,105.3526,105.3526,105.3163,105.3344,680.0
2020-01-09 10:10:00,116.0,116.03,116.0,116.01,3690.0,105.3344,105.3617,105.3344,105.3435,3690.0
2020-01-09 10:15:00,116.0,116.04,115.99,116.03,3078.0,105.3344,105.3708,105.3253,105.3617,3078.0
2020-01-09 10:20:00,116.01,116.03,116.0,116.03,966.0,105.3435,105.3617,105.3344,105.3617,966.0
2020-01-09 10:25:00,116.04,116.08,116.02,116.08,2518.0,105.3708,105.4071,105.3526,105.4071,2518.0
2020-01-09 10:30:00,116.08,116.1,116.06,116.07,10416.0,105.4071,105.4252,105.3889,105.398,10416.0
2020-01-09 10:35:00,116.06,116.18,116.05,116.18,2653.0,105.3889,105.4979,105.3798,105.4979,2653.0
2020-01-09 10:40:00,116.19,116.19,116.15,116.16,4283.0,105.507,105.507,105.4706,105.4797,4283.0
2020-01-09 10:45:00,116.17,116.22,116.16,116.2,1052.0,105.4888,105.5342,105.4797,105.516,1052.0
2020-01-09 10:50:00,116.2,116.22,116.18,116.21,3561.0,105.516,105.5342,105.4979,105.5251,3561.0
2020-01-09 10:55:00,116.22,116.23,116.19,116.21,1874.0,105.5342,105.5433,105.507,105.5251,1874.0
2020-01-09 11:00:00,116.23,116.23,116.18,116.18,3322.0,105.5433,105.5433,105.4979,105.4979,3322.0
2020-01-09 11:05:00,116.18,116.19,116.13,116.14,2082.0,105.4979,105.507,105.4525,105.4616,2082.0
2020-01-09 11:10:00,116.12,116.13,116.11,116.11,2000.0,105.4434,105.4525,105.4343,105.4343,2000.0
2020-01-09 11:15:00,116.1,116.13,116.1,116.12,2475.0,105.4252,105.4525,105.4252,105.4434,2475.0
2020-01-09 11:20:00,116.12,116.14,116.09,116.09,6645.0,105.4434,105.4616,105.4162,105.4162,6645.0
2020-01-09 11:25:00,116.11,116.12,116.08,116.09,3242.0,105.4343,105.4434,105.4071,105.4162,3242.0
2020-01-09 11:30:00,116.12,116.15,116.11,116.13,4358.0,105.4434,105.4706,105.4343,105.4525,4358.0
2020-01-09 11:35:00,116.14,116.17,116.14,116.16,6423.0,105.4616,105.4888,105.4616,105.4797,6423.0
2020-01-09 11:40:00,116.17,116.18,116.14,116.15,20038.0,105.4888,105.4979,105.4616,105.4706,20038.0
2020-01-09 11:45:00,116.14,116.18,116.14,116.17,20465.0,105.4616,105.4979,105.4616,105.4888,20465.0
2020-01-09 11:50:00,116.19,116.19,116.17,116.18,1127.0,105.507,105.507,105.4888,105.4979,1127.0
2020-01-09 11:55:00,116.16,116.18,116.14,116.17,2086.0,105.4797,105.4979,105.4616,105.4888,2086.0
2020-01-09 12:00:00,116.18,116.21,116.18,116.21,8237.0,105.4979,105.5251,105.4979,105.5251,8237.0
2020-01-09 12:05:00,116.22,116.24,116.21,116.23,5244.0,105.5342,105.5524,105.5251,105.5433,5244.0
2020-01-09 12:10:00,116.24,116.24,116.19,116.19,3195.0,105.5524,105.5524,105.507,105.507,3195.0
2020-01-09 12:15:00,116.19,116.22,116.17,116.2,11228.0,105.507,105.5342,105.4888,105.516,11228.0
2020-01-09 12:20:00,116.19,116.19,116.08,116.09,2088.0,105.507,105.507,105.4071,105.4162,2088.0
2020-01-09 12:25:00,116.08,116.09,116.06,116.07,2995.0,105.4071,105.4162,105.3889,105.398,2995.0
2020-01-09 12:30:00,116.07,116.09,115.97,115.97,1875.0,105.398,105.4162,105.3072,105.3072,1875.0
2020-01-09 12:35:00,115.98,116.02,115.97,115.98,4991.0,105.3163,105.3526,105.3072,105.3163,4991.0
2020-01-09 12:40:00,115.98,115.98,115.94,115.95,2369.0,105.3163,105.3163,105.2799,105.289,2369.0
2020-01-09 12:45:00,115.97,116.02,115.96,116.02,7994.0,105.3072,105.3526,105.2981,105.3526,7994.0
2020-01-09 12:50:00,116.08,116.09,116.07,116.09,1330.0,105.4071,105.4162,105.398,105.4162,1330.0
2020-01-09 12:55:00,116.08,116.09,116.05,116.09,11373.0,105.4071,105.4162,105.3798,105.4162,11373.0
2020-01-09 13:00:00,116.07,116.09,116.03,116.09,531.0,105.398,105.4162,105.3617,105.4162,531.0
2020-01-09 13:05:00,116.1,116.1,116.06,116.06,3151.0,105.4252,105.4252,105.3889,105.3889,3151.0
2020-01-09 13:10:00,116.05,116.11,116.04,116.08,1756.0,105.3798,105.4343,105.3708,105.4071,1756.0
2020-01-09 13:15:00,116.08,116.1,116.02,116.02,3008.0,105.4071,105.4252,105.3526,105.3526,3008.0
2020-01-09 13:20:00,116.02,116.05,115.99,115.99,2976.0,105.3526,105.3798,105.3253,105.3253,2976.0
2020-01-09 13:25:00,115.99,116.09,115.99,116.09,2542.0,105.3253,105.4162,105.3253,105.4162,2542.0
2020-01-09 13:30:00,116.09,116.09,116.07,116.08,5729.0,105.4162,105.4162,105.398,105.4071,5729.0
2020-01-09 13:35:00,116.08,116.08,116.06,116.08,2225.0,105.4071,105.4071,105.3889,105.4071,2225.0
2020-01-09 13:40:00,116.08,116.12,116.08,116.11,8220.0,105.4071,105.4434,105.4071,105.4343,8220.0
2020-01-09 13:45:00,116.11,116.13,116.11,116.11,2358.0,105.4343,105.4525,105.4343,105.4343,2358.0
2020-01-09 13:50:00,116.12,116.15,116.09,116.11,7505.0,105.4434,105.4706,105.4162,105.4343,7505.0
2020-01-09 13:55:00,116.1,116.12,116.1,116.12,2040.0,105.4252,105.4434,105.4252,105.4434,2040.0
2020-01-09 14:00:00,116.12,116.2,116.12,116.16,5563.0,105.4434,105.516,105.4434,105.4797,5563.0
2020-01-09 14:05:00,116.15,116.17,116.13,116.17,2708.0,105.4706,105.4888,105.4525,105.4888,2708.0
2020-01-09 14:10:00,116.16,116.19,116.15,116.19,3103.0,105.4797,105.507,105.4706,105.507,3103.0
2020-01-09 14:15:00,116.18,116.21,116.17,116.18,3431.0,105.4979,105.5251,105.4888,105.4979,3431.0
2020-01-09 14:20:00,116.19,116.21,116.16,116.18,2502.0,105.507,105.5251,105.4797,105.4979,2502.0
2020-01-09 14:25:00,116.19,116.22,116.19,116.21,1521.0,105.507,105.5342,105.507,105.5251,1521.0
2020-01-09 14:30:00,116.22,116.27,116.22,116.27,2960.0,105.5342,105.5796,105.5342,105.5796,2960.0
2020-01-09 14:35:00,116.27,116.33,116.27,116.31,4414.0,105.5796,105.6341,105.5796,105.6159,4414.0
2020-01-09 14:40:00,116.31,116.36,116.3,116.32,9259.0,105.6159,105.6613,105.6068,105.625,9259.0
2020-01-09 14:45:00,116.32,116.32,116.25,116.25,9274.0,105.625,105.625,105.5614,105.5614,9274.0
2020-01-09 14:50:00,116.26,116.27,116.25,116.27,1496.0,105.5705,105.5796,105.5614,105.5796,1496.0
2020-01-09 14:55:00,116.26,116.29,116.26,116.29,1522.0,105.5705,105.5978,105.5705,105.5978,1522.0
2020-01-09 15:00:00,116.27,116.27,116.25,116.26,3770.0,105.5796,105.5796,105.5614,105.5705,3770.0
2020-01-09 15:05:00,116.25,116.26,116.23,116.23,2045.0,105.5614,105.5705,105.5433,105.5433,2045.0
2020-01-09 15:10:00,116.22,116.23,116.18,116.23,5430.0,105.5342,105.5433,105.4979,105.5433,5430.0
2020-01-09 15:15:00,116.22,116.24,116.22,116.24,5647.0,105.5342,105.5524,105.5342,105.5524,5647.0
2020-01-09 15:20:00,116.23,116.23,116.18,116.19,1800.0,105.5433,105.5433,105.4979,105.507,1800.0
2020-01-09 15:25:00,116.19,116.22,116.17,116.22,2858.0,105.507,105.5342,105.4888,105.5342,2858.0
2020-01-09 15:30:00,116.22,116.25,116.22,116.22,6343.0,105.5342,105.5614,105.5342,105.5342,6343.0
2020-01-09 15:35:00,116.24,116.24,116.17,116.17,6339.0,105.5524,105.5524,105.4888,105.4888,6339.0
2020-01-09 15:40:00,116.17,116.2,116.16,116.2,8020.0,105.4888,105.516,105.4797,105.516,8020.0
2020-01-09 15:45:00,116.2,116.22,116.16,116.16,8988.0,105.516,105.5342,105.4797,105.4797,8988.0
2020-01-09 15:50:00,116.17,116.24,116.17,116.24,14291.0,105.4888,105.5524,105.4888,105.5524,14291.0
2020-01-09 15:55:00,116.24,116.33,116.23,116.3,8347.0,105.5524,105.6341,105.5433,105.6068,8347.0
2020-01-10 09:30:00,116.52,116.52,116.4,116.42,21710.0,105.8066,105.8066,105.6977,105.7158,21710.0
2020-01-10 09:35:00,116.36,116.37,116.26,116.27,22197.0,105.6613,105.6704,105.5705,105.5796,22197.0
2020-01-10 09:40:00,116.31,116.31,116.24,116.25,1424.0,105.6159,105.6159,105.5524,105.5614,1424.0
2020-01-10 09:45:00,116.14,116.21,116.13,116.2,1419.0,105.4616,105.5251,105.4525,105.516,1419.0
2020-01-10 09:50:00,116.3,116.38,116.29,116.38,1041.0,105.6068,105.6795,105.5978,105.6795,1041.0
2020-01-10 09:55:00,116.35,116.36,116.32,116.36,1617.0,105.6522,105.6613,105.625,105.6613,1617.0
2020-01-10 10:00:00,116.4,116.4,116.35,116.4,7718.0,105.6977,105.6977,105.6522,105.6977,7718.0
2020-01-10 10:05:00,116.42,116.46,116.42,116.45,4440.0,105.7158,105.7521,105.7158,105.7431,4440.0
2020-01-10 10:10:00,116.43,116.44,116.37,116.39,1561.0,105.7249,105.734,105.6704,105.6886,1561.0
2020-01-10 10:15:00,116.43,116.46,116.41,116.41,8073.0,105.7249,105.7521,105.7067,105.7067,8073.0
2020-01-10 10:20:00,116.42,116.44,116.42,116.44,503.0,105.7158,105.734,105.7158,105.734,503.0
2020-01-10 10:25:00,116.41,116.41,116.36,116.4,5609.0,105.7067,105.7067,105.6613,105.6977,5609.0
2020-01-10 10:30:00,116.42,116.42,116.36,116.42,3591.0,105.7158,105.7158,105.6613,105.7158,3591.0
2020-01-10 10:35:00,116.4,116.47,116.4,116.47,1378.0,105.6977,105.7612,105.6977,105.7612,1378.0
2020-01-10 10:40:00,116.47,116.48,116.46,116.46,1196.0,105.7612,105.7703,105.7521,105.7521,1196.0
2020-01-10 10:45:00,116.46,116.47,116.38,116.38,1712.0,105.7521,105.7612,105.6795,105.6795,1712.0
2020-01-10 10:50:00,116.32,116.39,116.32,116.37,2748.0,105.625,105.6886,105.625,105.6704,2748.0
2020-01-10 10:55:00,116.43,116.45,116.43,116.45,630.0,105.7249,105.7431,105.7249,105.7431,630.0
2020-01-10 11:00:00,116.44,116.45,116.42,116.43,2144.0,105.734,105.7431,105.7158,105.7249,2144.0
2020-01-10 11:05:00,116.42,116.45,116.4,116.45,5219.0,105.7158,105.7431,105.6977,105.7431,5219.0
2020-01-10 11:10:00,116.43,116.44,116.4,116.42,2268.0,105.7249,105.734,105.6977,105.7158,2268.0
2020-01-10 11:15:00,116.42,116.43,116.36,116.37,16916.0,105.7158,105.7249,105.6613,105.6704,16916.0
2020-01-10 11:20:00,116.4,116.41,116.34,116.36,2567.0,105.6977,105.7067,105.6432,105.6613,2567.0
2020-01-10 11:25:00,116.33,116.33,116.29,116.3,2861.0,105.6341,105.6341,105.5978,105.6068,2861.0
2020-01-10 11:30:00,116.29,116.29,116.26,116.26,3847.0,105.5978,105.5978,105.5705,105.5705,3847.0
2020-01-10 11:35:00,116.27,116.28,116.25,116.28,2259.0,105.5796,105.5887,105.5614,105.5887,2259.0
2020-01-10 11:40:00,116.31,116.31,116.24,116.24,800.0,105.6159,105.6159,105.5524,105.5524,800.0
2020-01-10 11:45:00,116.24,116.24,116.16,116.16,900.0,105.5524,105.5524,105.4797,105.4797,900.0
2020-01-10 11:50:00,116.14,116.23,116.14,116.23,1155.0,105.4616,105.5433,105.4616,105.5433,1155.0
2020-01-10 11:55:00,116.25,116.25,116.19,116.22,5277.0,105.5614,105.5614,105.507,105.5342,5277.0
2020-01-10 12:00:00,116.15,116.15,116.12,116.14,661.0,105.4706,105.4706,105.4434,105.4616,661.0
2020-01-10 12:05:00,116.15,116.17,116.08,116.09,3648.0,105.4706,105.4888,105.4071,105.4162,3648.0
2020-01-10 12:10:00,116.04,116.11,116.03,116.1,4520.0,105.3708,105.4343,105.3617,105.4252,4520.0
2020-01-10 12:15:00,116.06,116.06,116.05,116.06,108.0,105.3889,105.3889,105.3798,105.3889,108.0
2020-01-10 12:20:00,116.08,116.11,116.07,116.11,200.0,105.4071,105.4343,105.398,105.4343,200.0
2020-01-10 12:25:00,116.09,116.13,116.09,116.1,3253.0,105.4162,105.4525,105.4162,105.4252,3253.0
2020-01-10 12:30:00,116.15,116.16,116.14,116.15,968.0,105.4706,105.4797,105.4616,105.4706,968.0
2020-01-10 12:35:00,116.16,116.2,116.16,116.2,1366.0,105.4797,105.516,105.4797,105.516,1366.0
2020-01-10 12:40:00,116.2,116.21,116.19,116.19,18929.0,105.516,105.5251,105.507,105.507,18929.0
2020-01-10 12:45:00,116.19,116.24,116.19,116.23,2259.0,105.507,105.5524,105.507,105.5433,2259.0
2020-01-10 12:50:00,116.21,116.22,116.2,116.21,3113.0,105.5251,105.5342,105.516,105.5251,3113.0
2020-01-10 12:55:00,116.21,116.23,116.19,116.19,2926.0,105.5251,105.5433,105.507,105.507,2926.0
2020-01-10 13:00:00,116.2,116.26,116.2,116.26,1066.0,105.516,105.5705,105.516,105.5705,1066.0
2020-01-10 13:05:00,116.26,116.28,116.25,116.28,829.0,105.5705,105.5887,105.5614,105.5887,829.0
2020-01-10 13:10:00,116.28,116.31,116.28,116.31,1949.0,105.5887,105.6159,105.5887,105.6159,1949.0
2020-01-10 13:15:00,116.31,116.37,116.31,116.35,1788.0,105.6159,105.6704,105.6159,105.6522,1788.0
2020-01-10 13:20:00,116.36,116.36,116.34,116.36,1797.0,105.6613,105.6613,105.6432,105.6613,1797.0
2020-01-10 13:25:00,116.34,116.37,116.34,116.34,1524.0,105.6432,105.6704,105.6432,105.6432,1524.0
2020-01-10 13:30:00,116.33,116.35,116.32,116.35,285.0,105.6341,105.6522,105.625,105.6522,285.0
2020-01-10 13:35:00,116.34,116.36,116.33,116.34,1138.0,105.6432,105.6613,105.6341,105.6432,1138.0
2020-01-10 13:40:00,116.32,116.39,116.31,116.38,11245.0,105.625,105.6886,105.6159,105.6795,11245.0
2020-01-10 13:45:00,116.39,116.39,116.35,116.38,15733.0,105.6886,105.6886,105.6522,105.6795,15733.0
2020-01-10 13:50:00,116.39,116.39,116.36,116.36,1518.0,105.6886,105.6886,105.6613,105.6613,1518.0
2020-01-10 13:55:00,116.36,116.37,116.35,116.35,983.0,105.6613,105.6704,105.6522,105.6522,983.0
2020-01-10 14:00:00,116.35,116.35,116.32,116.33,626.0,105.6522,105.6522,105.625,105.6341,626.0
2020-01-10 14:05:00,116.32,116.33,116.29,116.31,2113.0,105.625,105.6341,105.5978,105.6159,2113.0
2020-01-10 14:10:00,116.28,116.28,116.21,116.22,1493.0,105.5887,105.5887,105.5251,105.5342,1493.0
2020-01-10 14:15:00,116.21,116.25,116.21,116.25,1374.0,105.5251,105.5614,105.5251,105.5614,1374.0
2020-01-10 14:20:00,116.26,116.27,116.25,116.25,1205.0,105.5705,105.5796,105.5614,105.5614,1205.0
2020-01-10 14:25:00,116.24,116.25,116.21,116.23,1443.0,105.5524,105.5614,105.5251,105.5433,1443.0
2020-01-10 14:30:00,116.2,116.23,116.19,116.19,1980.0,105.516,105.5433,105.507,105.507,1980.0
2020-01-10 14:35:00,116.15,116.18,116.15,116.16,2742.0,105.4706,105.4979,105.4706,105.4797,2742.0
2020-01-10 14:40:00,116.15,116.16,116.13,116.14,1831.0,105.4706,105.4797,105.4525,105.4616,1831.0
2020-01-10 14:45:00,116.13,116.17,116.1,116.16,2213.0,105.4525,105.4888,105.4252,105.4797,2213.0
2020-01-10 14:50:00,116.15,116.17,116.14,116.17,724.0,105.4706,105.4888,105.4616,105.4888,724.0
2020-01-10 14:55:00,116.18,116.19,116.17,116.17,2375.0,105.4979,105.507,105.4888,105.4888,2375.0
2020-01-10 15:00:00,116.18,116.18,116.09,116.13,2984.0,105.4979,105.4979,105.4162,105.4525,2984.0
2020-01-10 15:05:00,116.13,116.13,116.02,116.02,3220.0,105.4525,105.4525,105.3526,105.3526,3220.0
2020-01-10 15:10:00,116.03,116.08,116.03,116.04,4762.0,105.3617,105.4071,105.3617,105.3708,4762.0
2020-01-10 15:15:00,116.01,116.05,116.0,116.0,8159.0,105.3435,105.3798,105.3344,105.3344,8159.0
2020-01-10 15:20:00,116.01,116.05,115.99,116.03,3022.0,105.3435,105.3798,105.3253,105.3617,3022.0
2020-01-10 15:25:00,116.03,116.03,116.0,116.02,1062.0,105.3617,105.3617,105.3344,105.3526,1062.0
2020-01-10 15:30:00,115.98,115.98,115.9,115.9,2625.0,105.3163,105.3163,105.2436,105.2436,2625.0
2020-01-10 15:35:00,115.9,115.93,115.85,115.87,9452.0,105.2436,105.2709,105.1982,105.2164,9452.0
2020-01-10 15:40:00,115.89,115.89,115.8,115.86,14554.0,105.2345,105.2345,105.1528,105.2073,14554.0
2020-01-10 15:45:00,115.89,115.95,115.84,115.84,9777.0,105.2345,105.289,105.1891,105.1891,9777.0
2020-01-10 15:50:00,115.8,115.98,115.8,115.96,4526.0,105.1528,105.3163,105.1528,105.2981,4526.0
2020-01-10 15:55:00,115.94,115.99,115.93,115.95,7655.0,105.2799,105.3253,105.2709,105.289,7655.0
2020-01-13 09:30:00,116.12,116.12,116.04,116.05,10710.0,105.4434,105.4434,105.3708,105.3798,10710.0
2020-01-13 09:35:00,116.03,116.09,116.0,116.07,1637.0,105.3617,105.4162,105.3344,105.398,1637.0
2020-01-13 09:40:00,116.03,116.1,115.96,116.05,2186.0,105.3617,105.4252,105.2981,105.3798,2186.0
2020-01-13 09:45:00,116.16,116.16,116.08,116.16,2465.0,105.4797,105.4797,105.4071,105.4797,2465.0
2020-01-13 09:50:00,116.16,116.17,116.09,116.09,3997.0,105.4797,105.4888,105.4162,105.4162,3997.0
2020-01-13 09:55:00,116.17,116.23,116.17,116.23,1499.0,105.4888,105.5433,105.4888,105.5433,1499.0
2020-01-13 10:00:00,116.22,116.22,116.17,116.17,2827.0,105.5342,105.5342,105.4888,105.4888,2827.0
2020-01-13 10:05:00,116.15,116.17,116.13,116.15,1841.0,105.4706,105.4888,105.4525,105.4706,1841.0
2020-01-13 10:10:00,116.14,116.17,116.12,116.13,693.0,105.4616,105.4888,105.4434,105.4525,693.0
2020-01-13 10:15:00,116.14,116.18,116.08,116.09,4014.0,105.4616,105.4979,105.4071,105.4162,4014.0
2020-01-13 10:20:00,116.07,116.21,116.07,116.2,1914.0,105.398,105.5251,105.398,105.516,1914.0
2020-01-13 10:25:00,116.2,116.22,116.2,116.21,720.0,105.516,105.5342,105.516,105.5251,720.0
2020-01-13 10:30:00,116.2,116.21,116.14,116.16,3819.0,105.516,105.5251,105.4616,105.4797,3819.0
2020-01-13 10:35:00,116.15,116.2,116.14,116.2,3205.0,105.4706,105.516,105.4616,105.516,3205.0
2020-01-13 10:40:00,116.17,116.17,116.17,116.17,100.0,105.4888,105.4888,105.4888,105.4888,100.0
2020-01-13 10:45:00,116.2,116.28,116.2,116.28,961.0,105.516,105.5887,105.516,105.5887,961.0
2020-01-13 10:50:00,116.26,116.33,116.25,116.32,1968.0,105.5705,105.6341,105.5614,105.625,1968.0
2020-01-13 10:55:00,116.33,116.37,116.33,116.34,11189.0,105.6341,105.6704,105.6341,105.6432,11189.0
2020-01-13 11:00:00,116.33,116.36,116.3,116.36,4505.0,105.6341,105.6613,105.6068,105.6613,4505.0
2020-01-13 11:05:00,116.36,116.39,116.35,116.38,1530.0,105.6613,105.6886,105.6522,105.6795,1530.0
2020-01-13 11:10:00,116.38,116.38,116.34,116.36,2572.0,105.6795,105.6795,105.6432,105.6613,2572.0
2020-01-13 11:15:00,116.38,116.41,116.38,116.39,3737.0,105.6795,105.7067,105.6795,105.6886,3737.0
2020-01-13 11:20:00,116.41,116.41,116.4,116.4,769.0,105.7067,105.7067,105.6977,105.6977,769.0
2020-01-13 11:25:00,116.39,116.5,116.35,116.37,31521.0,105.6886,105.7885,105.6522,105.6704,31521.0
2020-01-13 11:30:00,116.39,116.47,116.39,116.42,1375.0,105.6886,105.7612,105.6886,105.7158,1375.0
2020-01-13 11:35:00,116.42,116.43,116.41,116.43,1394.0,105.7158,105.7249,105.7067,105.7249,1394.0
2020-01-13 11:40:00,116.45,116.48,116.45,116.46,1538.0,105.7431,105.7703,105.7431,105.7521,1538.0
2020-01-13 11:45:00,116.47,116.49,116.43,116.47,3675.0,105.7612,105.7794,105.7249,105.7612,3675.0
2020-01-13 11:50:00,116.49,116.49,116.47,116.47,851.0,105.7794,105.7794,105.7612,105.7612,851.0
2020-01-13 11:55:00,116.47,116.5,116.45,116.49,1131.0,105.7612,105.7885,105.7431,105.7794,1131.0
2020-01-13 12:00:00,116.51,116.56,116.51,116.53,4488.0,105.7975,105.8429,105.7975,105.8157,4488.0
2020-01-13 12:05:00,116.54,116.55,116.54,116.55,1167.0,105.8248,105.8339,105.8248,105.8339,1167.0
2020-01-13 12:10:00,116.56,116.6,116.56,116.6,12549.0,105.8429,105.8793,105.8429,105.8793,12549.0
2020-01-13 12:15:00,116.6,116.6,116.58,116.6,5998.0,105.8793,105.8793,105.8611,105.8793,5998.0
2020-01-13 12:20:00,116.58,116.59,116.56,116.56,446.0,105.8611,105.8702,105.8429,105.8429,446.0
2020-01-13 12:25:00,116.56,116.57,116.54,116.55,836.0,105.8429,105.852,105.8248,105.8339,836.0
2020-01-13 12:30:00,116.56,116.59,116.56,116.58,1060.0,105.8429,105.8702,105.8429,105.8611,1060.0
2020-01-13 12:35:00,116.58,116.58,116.52,116.53,2271.0,105.8611,105.8611,105.8066,105.8157,2271.0
2020-01-13 12:40:00,116.52,116.52,116.51,116.51,933.0,105.8066,105.8066,105.7975,105.7975,933.0
2020-01-13 12:45:00,116.5,116.51,116.48,116.49,1590.0,105.7885,105.7975,105.7703,105.7794,1590.0
2020-01-13 12:50:00,116.49,116.53,116.49,116.5,4333.0,105.7794,105.8157,105.7794,105.7885,4333.0
2020-01-13 12:55:00,116.52,116.53,116.52,116.52,690.0,105.8066,105.8157,105.8066,105.8066,690.0
2020-01-13 13:00:00,116.51,116.52,116.5,116.5,726.0,105.7975,105.8066,105.7885,105.7885,726.0
2020-01-13 13:05:00,116.51,116.53,116.5,116.53,1269.0,105.7975,105.8157,105.7885,105.8157,1269.0
2020-01-13 13:10:00,116.53,116.55,116.52,116.52,1841.0,105.8157,105.8339,105.8066,105.8066,1841.0
2020-01-13 13:15:00,116.51,116.54,116.5,116.53,1150.0,105.7975,105.8248,105.7885,105.8157,1150.0
2020-01-13 13:20:00,116.54,116.55,116.53,116.53,1595.0,105.8248,105.8339,105.8157,105.8157,1595.0
2020-01-13 13:25:00,116.51,116.52,116.5,116.5,1345.0,105.7975,105.8066,105.7885,105.7885,1345.0
2020-01-13 13:30:00,116.49,116.52,116.48,116.49,4341.0,105.7794,105.8066,105.7703,105.7794,4341.0
2020-01-13 13:35:00,116.48,116.51,116.48,116.5,2326.0,105.7703,105.7975,105.7703,105.7885,2326.0
2020-01-13 13:40:00,116.49,116.51,116.49,116.5,1772.0,105.7794,105.7975,105.7794,105.7885,1772.0
2020-01-13 13:45:00,116.5,116.52,116.5,116.51,2188.0,105.7885,105.8066,105.7885,105.7975,2188.0
2020-01-13 13:50:00,116.52,116.54,116.52,116.52,4793.0,105.8066,105.8248,105.8066,105.8066,4793.0
2020-01-13 13:55:00,116.53,116.53,116.5,116.5,806.0,105.8157,105.8157,105.7885,105.7885,806.0
2020-01-13 14:00:00,116.5,116.51,116.48,116.51,8796.0,105.7885,105.7975,105.7703,105.7975,8796.0
2020-01-13 14:05:00,116.53,116.56,116.52,116.56,1428.0,105.8157,105.8429,105.8066,105.8429,1428.0
2020-01-13 14:10:00,116.56,116.59,116.55,116.58,942.0,105.8429,105.8702,105.8339,105.8611,942.0
2020-01-13 14:15:00,116.57,116.57,116.55,116.56,979.0,105.852,105.852,105.8339,105.8429,979.0
2020-01-13 14:20:00,116.56,116.6,116.56,116.59,2532.0,105.8429,105.8793,105.8429,105.8702,2532.0
2020-01-13 14:25:00,116.57,116.61,116.57,116.59,3665.0,105.852,105.8883,105.852,105.8702,3665.0
2020-01-13 14:30:00,116.59,116.62,116.59,116.62,1296.0,105.8702,105.8974,105.8702,105.8974,1296.0
2020-01-13 14:35:00,116.62,116.62,116.6,116.61,1498.0,105.8974,105.8974,105.8793,105.8883,1498.0
2020-01-13 14:40:00,116.61,116.63,116.57,116.61,2798.0,105.8883,105.9065,105.852,105.8883,2798.0
2020-01-13 14:45:00,116.59,116.61,116.59,116.59,4918.0,105.8702,105.8883,105.8702,105.8702,4918.0
2020-01-13 14:50:00,116.58,116.62,116.58,116.62,4016.0,105.8611,105.8974,105.8611,105.8974,4016.0
2020-01-13 14:55:00,116.61,116.64,116.6,116.63,2144.0,105.8883,105.9156,105.8793,105.9065,2144.0
2020-01-13 15:00:00,116.63,116.63,116.6,116.63,2088.0,105.9065,105.9065,105.8793,105.9065,2088.0
2020-01-13 15:05:00,116.61,116.63,116.6,116.61,1770.0,105.8883,105.9065,105.8793,105.8883,1770.0
2020-01-13 15:10:00,116.62,116.62,116.59,116.59,2680.0,105.8974,105.8974,105.8702,105.8702,2680.0
2020-01-13 15:15:00,116.6,116.6,116.57,116.57,933.0,105.8793,105.8793,105.852,105.852,933.0
2020-01-13 15:20:00,116.57,116.59,116.55,116.58,4856.0,105.852,105.8702,105.8339,105.8611,4856.0
2020-01-13 15:25:00,116.58,116.59,116.55,116.55,2150.0,105.8611,105.8702,105.8339,105.8339,2150.0
2020-01-13 15:30:00,116.55,116.58,116.53,116.57,2272.0,105.8339,105.8611,105.8157,105.852,2272.0
2020-01-13 15:35:00,116.59,116.6,116.57,116.6,6494.0,105.8702,105.8793,105.852,105.8793,6494.0
2020-01-13 15:40:00,116.62,116.62,116.58,116.59,3234.0,105.8974,105.8974,105.8611,105.8702,3234.0
2020-01-13 15:45:00,116.58,116.63,116.57,116.62,5807.0,105.8611,105.9065,105.852,105.8974,5807.0
2020-01-13 15:50:00,116.62,116.69,116.62,116.68,6711.0,105.8974,105.961,105.8974,105.9519,6711.0
2020-01-13 15:55:00,116.68,116.7,116.64,116.7,4470.0,105.9519,105.9701,105.9156,105.9701,4470.0
2020-01-14 09:30:00,116.58,116.65,116.58,116.63,7077.0,105.8611,105.9247,105.8611,105.9065,7077.0
2020-01-14 09:35:00,116.65,116.66,116.65,116.66,1500.0,105.9247,105.9337,105.9247,105.9337,1500.0
2020-01-14 09:40:00,116.69,116.7,116.68,116.68,1768.0,105.961,105.9701,105.9519,105.9519,1768.0
2020-01-14 09:45:00,116.68,116.71,116.68,116.7,1180.0,105.9519,105.9791,105.9519,105.9701,1180.0
2020-01-14 09:50:00,116.68,116.68,116.56,116.6,4130.0,105.9519,105.9519,105.8429,105.8793,4130.0
2020-01-14 09:55:00,116.59,116.59,116.55,116.58,4034.0,105.8702,105.8702,105.8339,105.8611,4034.0
2020-01-14 10:00:00,116.61,116.61,116.6,116.61,1058.0,105.8883,105.8883,105.8793,105.8883,1058.0
2020-01-14 10:05:00,116.61,116.62,116.55,116.55,2073.0,105.8883,105.8974,105.8339,105.8339,2073.0
2020-01-14 10:10:00,116.58,116.58,116.57,116.57,407.0,105.8611,105.8611,105.852,105.852,407.0
2020-01-14 10:15:00,116.62,116.62,116.6,116.6,1670.0,105.8974,105.8974,105.8793,105.8793,1670.0
2020-01-14 10:20:00,116.53,116.53,116.5,116.53,1363.0,105.8157,105.8157,105.7885,105.8157,1363.0
2020-01-14 10:25:00,116.54,116.6,116.54,116.6,3969.0,105.8248,105.8793,105.8248,105.8793,3969.0
2020-01-14 10:30:00,116.65,116.67,116.65,116.66,1447.0,105.9247,105.9428,105.9247,105.9337,1447.0
2020-01-14 10:35:00,116.68,116.69,116.66,116.68,8795.0,105.9519,105.961,105.9337,105.9519,8795.0
2020-01-14 10:40:00,116.7,116.71,116.7,116.7,118.0,105.9701,105.9791,105.9701,105.9701,118.0
2020-01-14 10:45:00,116.73,116.74,116.72,116.73,481.0,105.9973,106.0064,105.9882,105.9973,481.0
2020-01-14 10:50:00,116.7,116.73,116.68,116.68,4031.0,105.9701,105.9973,105.9519,105.9519,4031.0
2020-01-14 10:55:00,116.65,116.72,116.63,116.72,2042.0,105.9247,105.9882,105.9065,105.9882,2042.0
2020-01-14 11:00:00,116.77,116.77,116.72,116.75,2942.0,106.0336,106.0336,105.9882,106.0155,2942.0
2020-01-14 11:05:00,116.73,116.79,116.7,116.79,7615.0,105.9973,106.0518,105.9701,106.0518,7615.0
2020-01-14 11:10:00,116.79,116.83,116.79,116.82,7750.0,106.0518,106.0881,106.0518,106.079,7750.0
2020-01-14 11:15:00,116.82,116.83,116.8,116.8,3081.0,106.079,106.0881,106.0609,106.0609,3081.0
2020-01-14 11:20:00,116.83,116.85,116.82,116.85,5326.0,106.0881,106.1063,106.079,106.1063,5326.0
2020-01-14 11:25:00,116.83,116.83,116.81,116.81,1740.0,106.0881,106.0881,106.07,106.07,1740.0
2020-01-14 11:30:00,116.86,116.87,116.83,116.83,2553.0,106.1154,106.1244,106.0881,106.0881,2553.0
2020-01-14 11:35:00,116.84,116.85,116.82,116.83,9151.0,106.0972,106.1063,106.079,106.0881,9151.0
2020-01-14 11:40:00,116.82,116.84,116.79,116.79,4451.0,106.079,106.0972,106.0518,106.0518,4451.0
2020-01-14 11:45:00,116.81,116.85,116.81,116.84,670.0,106.07,106.1063,106.07,106.0972,670.0
2020-01-14 11:50:00,116.83,116.84,116.81,116.82,3304.0,106.0881,106.0972,106.07,106.079,3304.0
2020-01-14 11:55:00,116.82,116.82,116.81,116.82,501.0,106.079,106.079,106.07,106.079,501.0
2020-01-14 12:00:00,116.83,116.86,116.82,116.84,2224.0,106.0881,106.1154,106.079,106.0972,2224.0
2020-01-14 12:05:00,116.82,116.84,116.81,116.83,3135.0,106.079,106.0972,106.07,106.0881,3135.0
2020-01-14 12:10:00,116.84,116.86,116.84,116.85,4972.0,106.0972,106.1154,106.0972,106.1063,4972.0
2020-01-14 12:15:00,116.86,116.86,116.84,116.84,211.0,106.1154,106.1154,106.0972,106.0972,211.0
2020-01-14 12:20:00,116.88,116.91,116.87,116.91,5713.0,106.1335,106.1608,106.1244,106.1608,5713.0
2020-01-14 12:25:00,116.92,116.94,116.91,116.92,1220.0,106.1698,106.188,106.1608,106.1698,1220.0
2020-01-14 12:30:00,116.98,116.98,116.97,116.97,629.0,106.2243,106.2243,106.2152,106.2152,629.0
2020-01-14 12:35:00,116.99,117.02,116.98,117.01,2287.0,106.2334,106.2606,106.2243,106.2516,2287.0
2020-01-14 12:40:00,117.03,117.04,117.01,117.03,850.0,106.2697,106.2788,106.2516,106.2697,850.0
2020-01-14 12:45:00,117.04,117.07,117.04,117.06,2427.0,106.2788,106.306,106.2788,106.297,2427.0
2020-01-14 12:50:00,117.07,117.12,117.06,117.11,5432.0,106.306,106.3515,106.297,106.3424,5432.0
2020-01-14 12:55:00,117.12,117.12,117.1,117.11,481.0,106.3515,106.3515,106.3333,106.3424,481.0
2020-01-14 13:00:00,117.1,117.13,117.09,117.11,2468.0,106.3333,106.3605,106.3242,106.3424,2468.0
2020-01-14 13:05:00,117.12,117.17,117.11,117.15,2621.0,106.3515,106.3969,106.3424,106.3787,2621.0
2020-01-14 13:10:00,117.13,117.15,117.13,117.14,1596.0,106.3605,106.3787,106.3605,106.3696,1596.0
2020-01-14 13:15:00,117.13,117.16,117.12,117.16,2688.0,106.3605,106.3878,106.3515,106.3878,2688.0
2020-01-14 13:20:00,117.14,117.16,117.14,117.16,2686.0,106.3696,106.3878,106.3696,106.3878,2686.0
2020-01-14 13:25:00,117.17,117.19,117.16,117.18,5206.0,106.3969,106.415,106.3878,106.4059,5206.0
2020-01-14 13:30:00,117.16,117.19,117.16,117.19,4929.0,106.3878,106.415,106.3878,106.415,4929.0
2020-01-14 13:35:00,117.19,117.19,116.8,117.04,45737.0,106.415,106.415,106.0609,106.2788,45737.0
2020-01-14 13:40:00,117.09,117.1,116.85,116.91,6506.0,106.3242,106.3333,106.1063,106.1608,6506.0
2020-01-14 13:45:00,116.89,116.93,116.81,116.87,3857.0,106.1426,106.1789,106.07,106.1244,3857.0
2020-01-14 13:50:00,116.9,116.95,116.9,116.93,3267.0,106.1517,106.1971,106.1517,106.1789,3267.0
2020-01-14 13:55:00,116.91,116.93,116.9,116.92,2476.0,106.1608,106.1789,106.1517,106.1698,2476.0
2020-01-14 14:00:00,116.84,116.84,116.69,116.69,1946.0,106.0972,106.0972,105.961,105.961,1946.0
2020-01-14 14:05:00,116.76,116.8,116.7,116.71,3638.0,106.0246,106.0609,105.9701,105.9791,3638.0
2020-01-14 14:10:00,116.71,116.71,116.58,116.58,3092.0,105.9791,105.9791,105.8611,105.8611,3092.0
2020-01-14 14:15:00,116.67,116.72,116.66,116.72,4464.0,105.9428,105.9882,105.9337,105.9882,4464.0
2020-01-14 14:20:00,116.71,116.75,116.67,116.75,1210.0,105.9791,106.0155,105.9428,106.0155,1210.0
2020-01-14 14:25:00,116.76,116.84,116.75,116.83,1490.0,106.0246,106.0972,106.0155,106.0881,1490.0
2020-01-14 14:30:00,116.84,116.87,116.81,116.86,1705.0,106.0972,106.1244,106.07,106.1154,1705.0
2020-01-14 14:35:00,116.88,116.93,116.88,116.93,761.0,106.1335,106.1789,106.1335,106.1789,761.0
2020-01-14 14:40:00,116.92,116.97,116.89,116.95,5779.0,106.1698,106.2152,106.1426,106.1971,5779.0
2020-01-14 14:45:00,116.99,116.99,116.97,116.97,1809.0,106.2334,106.2334,106.2152,106.2152,1809.0
2020-01-14 14:50:00,116.96,116.96,116.9,116.93,1486.0,106.2062,106.2062,106.1517,106.1789,1486.0
2020-01-14 14:55:00,116.91,116.92,116.89,116.9,1810.0,106.1608,106.1698,106.1426,106.1517,1810.0
2020-01-14 15:00:00,116.86,116.9,116.85,116.86,2405.0,106.1154,106.1517,106.1063,106.1154,2405.0
2020-01-14 15:05:00,116.88,116.9,116.82,116.82,2859.0,106.1335,106.1517,106.079,106.079,2859.0
2020-01-14 15:10:00,116.84,116.84,116.74,116.77,3974.0,106.0972,106.0972,106.0064,106.0336,3974.0
2020-01-14 15:15:00,116.76,116.8,116.73,116.79,4151.0,106.0246,106.0609,105.9973,106.0518,4151.0
2020-01-14 15:20:00,116.8,116.87,116.79,116.86,5756.0,106.0609,106.1244,106.0518,106.1154,5756.0
2020-01-14 15:25:00,116.87,116.87,116.72,116.74,1421.0,106.1244,106.1244,105.9882,106.0064,1421.0
2020-01-14 15:30:00,116.73,116.86,116.73,116.82,2286.0,105.9973,106.1154,105.9973,106.079,2286.0
2020-01-14 15:35:00,116.83,116.84,116.8,116.82,4068.0,106.0881,106.0972,106.0609,106.079,4068.0
2020-01-14 15:40:00,116.89,116.91,116.86,116.91,3262.0,106.1426,106.1608,106.1154,106.1608,3262.0
2020-01-14 15:45:00,116.88,116.9,116.81,116.82,7595.0,106.1335,106.1517,106.07,106.079,7595.0
2020-01-14 15:50:00,116.8,116.8,116.71,116.76,12506.0,106.0609,106.0609,105.9791,106.0246,12506.0
2020-01-14 15:55:00,116.78,116.92,116.78,116.9,7532.0,106.0427,106.1698,106.0427,106.1517,7532.0
2020-01-15 09:30:00,116.78,116.94,116.78,116.88,20345.0,106.0427,106.188,106.0427,106.1335,20345.0
2020-01-15 09:35:00,116.92,116.94,116.85,116.9,4349.0,106.1698,106.188,106.1063,106.1517,4349.0
2020-01-15 09:40:00,116.89,116.97,116.88,116.97,898.0,106.1426,106.2152,106.1335,106.2152,898.0
2020-01-15 09:45:00,116.98,117.02,116.97,117.02,2350.0,106.2243,106.2606,106.2152,106.2606,2350.0
2020-01-15 09:50:00,117.09,117.13,117.08,117.12,1114.0,106.3242,106.3605,106.3151,106.3515,1114.0
2020-01-15 09:55:00,117.14,117.2,117.11,117.2,1043.0,106.3696,106.4241,106.3424,106.4241,1043.0
2020-01-15 10:00:00,117.16,117.21,117.14,117.14,5316.0,106.3878,106.4332,106.3696,106.3696,5316.0
2020-01-15 10:05:00,117.15,117.18,117.15,117.15,1355.0,106.3787,106.4059,106.3787,106.3787,1355.0
2020-01-15 10:10:00,117.2,117.21,117.08,117.08,1216.0,106.4241,106.4332,106.3151,106.3151,1216.0
2020-01-15 10:15:00,117.09,117.12,117.08,117.11,4003.0,106.3242,106.3515,106.3151,106.3424,4003.0
2020-01-15 10:20:00,117.08,117.08,117.08,117.08,155.0,106.3151,106.3151,106.3151,106.3151,155.0
2020-01-15 10:25:00,117.11,117.13,117.11,117.13,907.0,106.3424,106.3605,106.3424,106.3605,907.0
2020-01-15 10:30:00,117.14,117.18,117.13,117.18,897.0,106.3696,106.4059,106.3605,106.4059,897.0
2020-01-15 10:35:00,117.16,117.25,117.16,117.23,2073.0,106.3878,106.4695,106.3878,106.4513,2073.0
2020-01-15 10:40:00,117.21,117.26,117.21,117.25,6090.0,106.4332,106.4786,106.4332,106.4695,6090.0
2020-01-15 10:45:00,117.24,117.26,117.22,117.22,3278.0,106.4604,106.4786,106.4423,106.4423,3278.0
2020-01-15 10:50:00,117.23,117.26,117.22,117.23,2793.0,106.4513,106.4786,106.4423,106.4513,2793.0
2020-01-15 10:55:00,117.23,117.28,117.23,117.27,4683.0,106.4513,106.4967,106.4513,106.4877,4683.0
2020-01-15 11:00:00,117.27,117.31,117.24,117.31,6062.0,106.4877,106.524,106.4604,106.524,6062.0
2020-01-15 11:05:00,117.3,117.3,117.21,117.21,3182.0,106.5149,106.5149,106.4332,106.4332,3182.0
2020-01-15 11:10:00,117.2,117.2,117.11,117.12,2320.0,106.4241,106.4241,106.3424,106.3515,2320.0
2020-01-15 11:15:00,117.17,117.21,117.17,117.21,1538.0,106.3969,106.4332,106.3969,106.4332,1538.0
2020-01-15 11:20:00,117.22,117.26,117.22,117.26,1720.0,106.4423,106.4786,106.4423,106.4786,1720.0
2020-01-15 11:25:00,117.26,117.3,117.25,117.29,2654.0,106.4786,106.5149,106.4695,106.5058,2654.0
2020-01-15 11:30:00,117.31,117.36,117.3,117.35,2166.0,106.524,106.5694,106.5149,106.5603,2166.0
2020-01-15 11:35:00,117.42,117.45,117.4,117.45,7755.0,106.6239,106.6511,106.6057,106.6511,7755.0
2020-01-15 11:40:00,117.45,117.5,117.44,117.5,2612.0,106.6511,106.6965,106.642,106.6965,2612.0
2020-01-15 11:45:00,117.48,117.48,117.45,117.45,1542.0,106.6784,106.6784,106.6511,106.6511,1542.0
2020-01-15 11:50:00,117.49,117.49,117.45,117.45,573.0,106.6874,106.6874,106.6511,106.6511,573.0
2020-01-15 11:55:00,117.43,117.44,117.32,117.32,1129.0,106.6329,106.642,106.5331,106.5331,1129.0
2020-01-15 12:00:00,117.32,117.32,117.28,117.28,1130.0,106.5331,106.5331,106.4967,106.4967,1130.0
2020-01-15 12:05:00,117.28,117.32,117.27,117.32,1131.0,106.4967,106.5331,106.4877,106.5331,1131.0
2020-01-15 12:10:00,117.38,117.38,117.36,117.37,825.0,106.5875,106.5875,106.5694,106.5785,825.0
2020-01-15 12:15:00,117.33,117.35,117.28,117.29,1660.0,106.5421,106.5603,106.4967,106.5058,1660.0
2020-01-15 12:20:00,117.29,117.35,117.29,117.32,2276.0,106.5058,106.5603,106.5058,106.5331,2276.0
2020-01-15 12:25:00,117.33,117.34,117.31,117.31,3896.0,106.5421,106.5512,106.524,106.524,3896.0
2020-01-15 12:30:00,117.3,117.3,117.26,117.29,2702.0,106.5149,106.5149,106.4786,106.5058,2702.0
2020-01-15 12:35:00,117.26,117.33,117.26,117.31,1865.0,106.4786,106.5421,106.4786,106.524,1865.0
2020-01-15 12:40:00,117.31,117.35,117.3,117.31,3422.0,106.524,106.5603,106.5149,106.524,3422.0
2020-01-15 12:45:00,117.3,117.31,117.25,117.25,1252.0,106.5149,106.524,106.4695,106.4695,1252.0
2020-01-15 12:50:00,117.21,117.21,117.13,117.16,2087.0,106.4332,106.4332,106.3605,106.3878,2087.0
2020-01-15 12:55:00,117.16,117.16,117.11,117.12,1427.0,106.3878,106.3878,106.3424,106.3515,1427.0
2020-01-15 13:00:00,117.08,117.14,117.08,117.13,2725.0,106.3151,106.3696,106.3151,106.3605,2725.0
2020-01-15 13:05:00,117.12,117.15,117.08,117.09,3572.0,106.3515,106.3787,106.3151,106.3242,3572.0
2020-01-15 13:10:00,117.11,117.13,117.08,117.09,2831.0,106.3424,106.3605,106.3151,106.3242,2831.0
2020-01-15 13:15:00,117.1,117.16,117.1,117.12,2853.0,106.3333,106.3878,106.3333,106.3515,2853.0
2020-01-15 13:20:00,117.15,117.15,117.08,117.08,808.0,106.3787,106.3787,106.3151,106.3151,808.0
2020-01-15 13:25:00,117.07,117.15,117.07,117.12,2631.0,106.306,106.3787,106.306,106.3515,2631.0
2020-01-15 13:30:00,117.14,117.16,117.03,117.05,3440.0,106.3696,106.3878,106.2697,106.2879,3440.0
2020-01-15 13:35:00,117.12,117.15,117.11,117.15,5517.0,106.3515,106.3787,106.3424,106.3787,5517.0
2020-01-15 13:40:00,117.15,117.17,117.15,117.15,2305.0,106.3787,106.3969,106.3787,106.3787,2305.0
2020-01-15 13:45:00,117.14,117.17,117.14,117.15,2529.0,106.3696,106.3969,106.3696,106.3787,2529.0
2020-01-15 13:50:00,117.16,117.16,117.06,117.06,4863.0,106.3878,106.3878,106.297,106.297,4863.0
2020-01-15 13:55:00,117.07,117.07,117.01,117.04,10901.0,106.306,106.306,106.2516,106.2788,10901.0
2020-01-15 14:00:00,117.05,117.1,117.05,117.08,20054.0,106.2879,106.3333,106.2879,106.3151,20054.0
2020-01-15 14:05:00,117.07,117.14,117.07,117.14,3205.0,106.306,106.3696,106.306,106.3696,3205.0
2020-01-15 14:10:00,117.15,117.23,117.15,117.22,1790.0,106.3787,106.4513,106.3787,106.4423,1790.0
2020-01-15 14:15:00,117.23,117.23,117.23,117.23,584.0,106.4513,106.4513,106.4513,106.4513,584.0
2020-01-15 14:20:00,117.25,117.29,117.25,117.26,2585.0,106.4695,106.5058,106.4695,106.4786,2585.0
2020-01-15 14:25:00,117.26,117.29,117.26,117.28,1938.0,106.4786,106.5058,106.4786,106.4967,1938.0
2020-01-15 14:30:00,117.29,117.3,117.27,117.3,1453.0,106.5058,106.5149,106.4877,106.5149,1453.0
2020-01-15 14:35:00,117.29,117.3,117.28,117.28,2495.0,106.5058,106.5149,106.4967,106.4967,2495.0
2020-01-15 14:40:00,117.27,117.28,117.26,117.27,1093.0,106.4877,106.4967,106.4786,106.4877,1093.0
2020-01-15 14:45:00,117.27,117.28,117.24,117.24,3057.0,106.4877,106.4967,106.4604,106.4604,3057.0
2020-01-15 14:50:00,117.25,117.25,117.22,117.23,2037.0,106.4695,106.4695,106.4423,106.4513,2037.0
2020-01-15 14:55:00,117.24,117.24,117.15,117.15,1899.0,106.4604,106.4604,106.3787,106.3787,1899.0
2020-01-15 15:00:00,117.15,117.15,117.04,117.04,2714.0,106.3787,106.3787,106.2788,106.2788,2714.0
2020-01-15 15:05:00,117.02,117.02,116.98,116.99,2010.0,106.2606,106.2606,106.2243,106.2334,2010.0
2020-01-15 15:10:00,116.94,117.0,116.94,116.99,1703.0,106.188,106.2425,106.188,106.2334,1703.0
2020-01-15 15:15:00,116.94,116.98,116.94,116.98,815.0,106.188,106.2243,106.188,106.2243,815.0
2020-01-15 15:20:00,116.96,116.97,116.93,116.95,5486.0,106.2062,106.2152,106.1789,106.1971,5486.0
2020-01-15 15:25:00,116.94,116.94,116.84,116.84,3868.0,106.188,106.188,106.0972,106.0972,3868.0
2020-01-15 15:30:00,116.89,116.9,116.79,116.8,12991.0,106.1426,106.1517,106.0518,106.0609,12991.0
2020-01-15 15:35:00,116.83,116.9,116.83,116.86,10156.0,106.0881,106.1517,106.0881,106.1154,10156.0
2020-01-15 15:40:00,116.88,116.91,116.83,116.89,5786.0,106.1335,106.1608,106.0881,106.1426,5786.0
2020-01-15 15:45:00,116.91,117.01,116.89,116.99,6097.0,106.1608,106.2516,106.1426,106.2334,6097.0
2020-01-15 15:50:00,117.0,117.04,117.0,117.04,23466.0,106.2425,106.2788,106.2425,106.2788,23466.0
2020-01-15 15:55:00,117.05,117.11,116.98,117.1,6876.0,106.2879,106.3424,106.2243,106.3333,6876.0
2020-01-16 09:30:00,117.53,117.7,117.53,117.7,12181.0,106.7238,106.8781,106.7238,106.8781,12181.0
2020-01-16 09:35:00,117.79,117.82,117.75,117.79,3162.0,106.9598,106.9871,106.9235,106.9598,3162.0
2020-01-16 09:40:00,117.87,117.94,117.85,117.87,11922.0,107.0325,107.0961,107.0143,107.0325,11922.0
2020-01-16 09:45:00,117.88,117.91,117.75,117.75,4680.0,107.0416,107.0688,106.9235,106.9235,4680.0
2020-01-16 09:50:00,117.74,117.78,117.71,117.77,1004.0,106.9144,106.9508,106.8872,106.9417,1004.0
2020-01-16 09:55:00,117.76,117.77,117.69,117.72,2635.0,106.9326,106.9417,106.869,106.8963,2635.0
2020-01-16 10:00:00,117.72,117.78,117.69,117.71,2285.0,106.8963,106.9508,106.869,106.8872,2285.0
2020-01-16 10:05:00,117.7,117.78,117.7,117.78,1058.0,106.8781,106.9508,106.8781,106.9508,1058.0
2020-01-16 10:10:00,117.79,117.87,117.79,117.86,1435.0,106.9598,107.0325,106.9598,107.0234,1435.0
2020-01-16 10:15:00,117.81,117.84,117.79,117.79,2644.0,106.978,107.0053,106.9598,106.9598,2644.0
2020-01-16 10:20:00,117.71,117.74,117.71,117.73,214.0,106.8872,106.9144,106.8872,106.9054,214.0
2020-01-16 10:25:00,117.72,117.79,117.72,117.77,1624.0,106.8963,106.9598,106.8963,106.9417,1624.0
2020-01-16 10:30:00,117.82,117.85,117.81,117.84,1432.0,106.9871,107.0143,106.978,107.0053,1432.0
2020-01-16 10:35:00,117.86,117.89,117.83,117.83,5277.0,107.0234,107.0507,106.9962,106.9962,5277.0
2020-01-16 10:40:00,117.9,117.9,117.84,117.84,16181.0,107.0597,107.0597,107.0053,107.0053,16181.0
2020-01-16 10:45:00,117.83,117.84,117.82,117.83,671.0,106.9962,107.0053,106.9871,106.9962,671.0
2020-01-16 10:50:00,117.83,117.84,117.78,117.79,3613.0,106.9962,107.0053,106.9508,106.9598,3613.0
2020-01-16 10:55:00,117.8,117.81,117.78,117.8,3392.0,106.9689,106.978,106.9508,106.9689,3392.0
2020-01-16 11:00:00,117.82,117.82,117.75,117.78,1818.0,106.9871,106.9871,106.9235,106.9508,1818.0
2020-01-16 11:05:00,117.8,117.8,117.79,117.79,443.0,106.9689,106.9689,106.9598,106.9598,443.0
2020-01-16 11:10:00,117.83,117.83,117.74,117.76,2418.0,106.9962,106.9962,106.9144,106.9326,2418.0
2020-01-16 11:15:00,117.74,117.79,117.74,117.77,1445.0,106.9144,106.9598,106.9144,106.9417,1445.0
2020-01-16 11:20:00,117.77,117.77,117.73,117.77,2827.0,106.9417,106.9417,106.9054,106.9417,2827.0
2020-01-16 11:25:00,117.75,117.81,117.74,117.8,1804.0,106.9235,106.978,106.9144,106.9689,1804.0
2020-01-16 11:30:00,117.79,117.81,117.76,117.77,1872.0,106.9598,106.978,106.9326,106.9417,1872.0
2020-01-16 11:35:00,117.82,117.84,117.81,117.83,874.0,106.9871,107.0053,106.978,106.9962,874.0
2020-01-16 11:40:00,117.83,117.84,117.83,117.83,1331.0,106.9962,107.0053,106.9962,106.9962,1331.0
2020-01-16 11:45:00,117.82,117.83,117.82,117.82,252.0,106.9871,106.9962,106.9871,106.9871,252.0
2020-01-16 11:50:00,117.81,117.85,117.8,117.83,7954.0,106.978,107.0143,106.9689,106.9962,7954.0
2020-01-16 11:55:00,117.83,117.84,117.79,117.82,4540.0,106.9962,107.0053,106.9598,106.9871,4540.0
2020-01-16 12:00:00,117.82,117.85,117.81,117.84,1844.0,106.9871,107.0143,106.978,107.0053,1844.0
2020-01-16 12:05:00,117.88,117.88,117.86,117.86,704.0,107.0416,107.0416,107.0234,107.0234,704.0
2020-01-16 12:10:00,117.83,117.83,117.83,117.83,1300.0,106.9962,106.9962,106.9962,106.9962,1300.0
2020-01-16 12:15:00,117.85,117.86,117.82,117.85,1503.0,107.0143,107.0234,106.9871,107.0143,1503.0
2020-01-16 12:20:00,117.83,117.84,117.81,117.84,1290.0,106.9962,107.0053,106.978,107.0053,1290.0
2020-01-16 12:25:00,117.82,117.83,117.81,117.83,1496.0,106.9871,106.9962,106.978,106.9962,1496.0
2020-01-16 12:30:00,117.83,117.9,117.83,117.9,2647.0,106.9962,107.0597,106.9962,107.0597,2647.0
2020-01-16 12:35:00,117.9,117.92,117.89,117.91,1662.0,107.0597,107.0779,107.0507,107.0688,1662.0
2020-01-16 12:40:00,117.92,117.92,117.9,117.91,1600.0,107.0779,107.0779,107.0597,107.0688,1600.0
2020-01-16 12:45:00,117.93,117.95,117.93,117.95,4268.0,107.087,107.1051,107.087,107.1051,4268.0
2020-01-16 12:50:00,117.95,117.95,117.93,117.94,1254.0,107.1051,107.1051,107.087,107.0961,1254.0
2020-01-16 12:55:00,117.96,117.98,117.94,117.94,2528.0,107.1142,107.1324,107.0961,107.0961,2528.0
2020-01-16 13:00:00,117.94,117.96,117.93,117.95,1592.0,107.0961,107.1142,107.087,107.1051,1592.0
2020-01-16 13:05:00,117.96,117.98,117.96,117.97,1251.0,107.1142,107.1324,107.1142,107.1233,1251.0
2020-01-16 13:10:00,118.0,118.0,117.95,117.95,7394.0,107.1505,107.1505,107.1051,107.1051,7394.0
2020-01-16 13:15:00,117.97,117.98,117.94,117.94,2139.0,107.1233,107.1324,107.0961,107.0961,2139.0
2020-01-16 13:20:00,117.94,117.97,117.93,117.96,1867.0,107.0961,107.1233,107.087,107.1142,1867.0
2020-01-16 13:25:00,117.94,117.97,117.94,117.96,3592.0,107.0961,107.1233,107.0961,107.1142,3592.0
2020-01-16 13:30:00,117.94,117.98,117.93,117.97,4365.0,107.0961,107.1324,107.087,107.1233,4365.0
2020-01-16 13:35:00,117.96,118.0,117.96,118.0,595.0,107.1142,107.1505,107.1142,107.1505,595.0
2020-01-16 13:40:00,117.98,118.0,117.98,117.98,2354.0,107.1324,107.1505,107.1324,107.1324,2354.0
2020-01-16 13:45:00,118.0,118.02,118.0,118.01,1145.0,107.1505,107.1687,107.1505,107.1596,1145.0
2020-01-16 13:50:00,118.01,118.02,117.98,117.99,2039.0,107.1596,107.1687,107.1324,107.1415,2039.0
2020-01-16 13:55:00,117.98,118.0,117.97,117.99,1230.0,107.1324,107.1505,107.1233,107.1415,1230.0
2020-01-16 14:00:00,117.96,117.97,117.96,117.97,624.0,107.1142,107.1233,107.1142,107.1233,624.0
2020-01-16 14:05:00,117.96,117.98,117.95,117.96,2155.0,107.1142,107.1324,107.1051,107.1142,2155.0
2020-01-16 14:10:00,117.95,117.99,117.95,117.99,1247.0,107.1051,107.1415,107.1051,107.1415,1247.0
2020-01-16 14:15:00,117.98,117.99,117.97,117.98,2161.0,107.1324,107.1415,107.1233,107.1324,2161.0
2020-01-16 14:20:00,117.98,117.99,117.96,117.96,5632.0,107.1324,107.1415,107.1142,107.1142,5632.0
2020-01-16 14:25:00,117.96,117.97,117.93,117.94,5199.0,107.1142,107.1233,107.087,107.0961,5199.0
2020-01-16 14:30:00,117.93,117.94,117.89,117.9,1730.0,107.087,107.0961,107.0507,107.0597,1730.0
2020-01-16 14:35:00,117.91,117.91,117.89,117.9,2179.0,107.0688,107.0688,107.0507,107.0597,2179.0
2020-01-16 14:40:00,117.89,117.89,117.87,117.87,2294.0,107.0507,107.0507,107.0325,107.0325,2294.0
2020-01-16 14:45:00,117.87,117.89,117.86,117.88,1708.0,107.0325,107.0507,107.0234,107.0416,1708.0
2020-01-16 14:50:00,117.89,117.91,117.88,117.9,6744.0,107.0507,107.0688,107.0416,107.0597,6744.0
2020-01-16 14:55:00,117.91,117.93,117.9,117.92,1167.0,107.0688,107.087,107.0597,107.0779,1167.0
2020-01-16 15:00:00,117.91,117.92,117.9,117.92,830.0,107.0688,107.0779,107.0597,107.0779,830.0
2020-01-16 15:05:00,117.94,117.94,117.91,117.91,3228.0,107.0961,107.0961,107.0688,107.0688,3228.0
2020-01-16 15:10:00,117.91,117.93,117.91,117.93,1512.0,107.0688,107.087,107.0688,107.087,1512.0
2020-01-16 15:15:00,117.95,117.97,117.93,117.96,1549.0,107.1051,107.1233,107.087,107.1142,1549.0
2020-01-16 15:20:00,117.95,117.96,117.93,117.96,4718.0,107.1051,107.1142,107.087,107.1142,4718.0
2020-01-16 15:25:00,117.95,117.96,117.94,117.96,2736.0,107.1051,107.1142,107.0961,107.1142,2736.0
2020-01-16 15:30:00,117.96,118.0,117.95,118.0,4495.0,107.1142,107.1505,107.1051,107.1505,4495.0
2020-01-16 15:35:00,118.03,118.03,118.0,118.02,4629.0,107.1778,107.1778,107.1505,107.1687,4629.0
2020-01-16 15:40:00,118.03,118.06,118.01,118.05,3837.0,107.1778,107.205,107.1596,107.1959,3837.0
2020-01-16 15:45:00,118.05,118.07,117.98,118.03,4105.0,107.1959,107.2141,107.1324,107.1778,4105.0
2020-01-16 15:50:00,118.05,118.13,118.04,118.1,9199.0,107.1959,107.2686,107.1869,107.2413,9199.0
2020-01-16 15:55:00,118.11,118.2,118.05,118.17,14055.0,107.2504,107.3322,107.1959,107.3049,14055.0
2020-01-17 09:30:00,118.35,118.35,118.22,118.3,13571.0,107.4684,107.4684,107.3503,107.423,13571.0
2020-01-17 09:35:00,118.3,118.34,118.29,118.3,4653.0,107.423,107.4593,107.4139,107.423,4653.0
2020-01-17 09:40:00,118.28,118.35,118.26,118.32,1256.0,107.4048,107.4684,107.3866,107.4411,1256.0
2020-01-17 09:45:00,118.33,118.38,118.31,118.37,6298.0,107.4502,107.4956,107.432,107.4865,6298.0
2020-01-17 09:50:00,118.4,118.4,118.3,118.31,1557.0,107.5138,107.5138,107.423,107.432,1557.0
2020-01-17 09:55:00,118.3,118.35,118.29,118.35,2950.0,107.423,107.4684,107.4139,107.4684,2950.0
2020-01-17 10:00:00,118.37,118.38,118.34,118.35,8184.0,107.4865,107.4956,107.4593,107.4684,8184.0
2020-01-17 10:05:00,118.34,118.37,118.32,118.35,5655.0,107.4593,107.4865,107.4411,107.4684,5655.0
2020-01-17 10:10:00,118.32,118.34,118.29,118.34,1946.0,107.4411,107.4593,107.4139,107.4593,1946.0
2020-01-17 10:15:00,118.33,118.35,118.29,118.29,3794.0,107.4502,107.4684,107.4139,107.4139,3794.0
2020-01-17 10:20:00,118.41,118.42,118.41,118.42,210.0,107.5228,107.5319,107.5228,107.5319,210.0
2020-01-17 10:25:00,118.43,118.47,118.42,118.44,728.0,107.541,107.5773,107.5319,107.5501,728.0
2020-01-17 10:30:00,118.45,118.46,118.41,118.42,5235.0,107.5592,107.5682,107.5228,107.5319,5235.0
2020-01-17 10:35:00,118.36,118.42,118.35,118.36,1805.0,107.4774,107.5319,107.4684,107.4774,1805.0
2020-01-17 10:40:00,118.37,118.4,118.33,118.38,3068.0,107.4865,107.5138,107.4502,107.4956,3068.0
2020-01-17 10:45:00,118.39,118.4,118.36,118.37,2490.0,107.5047,107.5138,107.4774,107.4865,2490.0
2020-01-17 10:50:00,118.34,118.34,118.27,118.28,2620.0,107.4593,107.4593,107.3957,107.4048,2620.0
2020-01-17 10:55:00,118.31,118.32,118.29,118.3,1855.0,107.432,107.4411,107.4139,107.423,1855.0
2020-01-17 11:00:00,118.33,118.39,118.33,118.38,1271.0,107.4502,107.5047,107.4502,107.4956,1271.0
2020-01-17 11:05:00,118.39,118.39,118.34,118.37,3461.0,107.5047,107.5047,107.4593,107.4865,3461.0
2020-01-17 11:10:00,118.34,118.34,118.25,118.26,7343.0,107.4593,107.4593,107.3776,107.3866,7343.0
2020-01-17 11:15:00,118.27,118.28,118.23,118.27,2148.0,107.3957,107.4048,107.3594,107.3957,2148.0
2020-01-17 11:20:00,118.26,118.29,118.22,118.23,6557.0,107.3866,107.4139,107.3503,107.3594,6557.0
2020-01-17 11:25:00,118.21,118.29,118.21,118.29,1087.0,107.3412,107.4139,107.3412,107.4139,1087.0
2020-01-17 11:30:00,118.3,118.34,118.29,118.34,632.0,107.423,107.4593,107.4139,107.4593,632.0
2020-01-17 11:35:00,118.33,118.34,118.33,118.34,200.0,107.4502,107.4593,107.4502,107.4593,200.0
2020-01-17 11:40:00,118.33,118.37,118.3,118.37,10745.0,107.4502,107.4865,107.423,107.4865,10745.0
2020-01-17 11:45:00,118.36,118.36,118.32,118.35,3254.0,107.4774,107.4774,107.4411,107.4684,3254.0
2020-01-17 11:50:00,118.38,118.4,118.35,118.37,2470.0,107.4956,107.5138,107.4684,107.4865,2470.0
2020-01-17 11:55:00,118.37,118.39,118.37,118.39,3299.0,107.4865,107.5047,107.4865,107.5047,3299.0
2020-01-17 12:00:00,118.39,118.42,118.39,118.41,5204.0,107.5047,107.5319,107.5047,107.5228,5204.0
2020-01-17 12:05:00,118.39,118.41,118.37,118.37,1612.0,107.5047,107.5228,107.4865,107.4865,1612.0
2020-01-17 12:10:00,118.37,118.4,118.37,118.4,2497.0,107.4865,107.5138,107.4865,107.5138,2497.0
2020-01-17 12:15:00,118.4,118.42,118.39,118.41,3204.0,107.5138,107.5319,107.5047,107.5228,3204.0
2020-01-17 12:20:00,118.4,118.41,118.39,118.4,4865.0,107.5138,107.5228,107.5047,107.5138,4865.0
2020-01-17 12:25:00,118.39,118.42,118.39,118.41,11595.0,107.5047,107.5319,107.5047,107.5228,11595.0
2020-01-17 12:30:00,118.39,118.39,118.35,118.37,3413.0,107.5047,107.5047,107.4684,107.4865,3413.0
2020-01-17 12:35:00,118.37,118.39,118.35,118.37,2687.0,107.4865,107.5047,107.4684,107.4865,2687.0
2020-01-17 12:40:00,118.38,118.39,118.34,118.39,7008.0,107.4956,107.5047,107.4593,107.5047,7008.0
2020-01-17 12:45:00,118.38,118.39,118.34,118.37,3114.0,107.4956,107.5047,107.4593,107.4865,3114.0
2020-01-17 12:50:00,118.35,118.37,118.35,118.37,4929.0,107.4684,107.4865,107.4684,107.4865,4929.0
2020-01-17 12:55:00,118.38,118.39,118.35,118.35,5438.0,107.4956,107.5047,107.4684,107.4684,5438.0
2020-01-17 13:00:00,118.36,118.37,118.35,118.37,2403.0,107.4774,107.4865,107.4684,107.4865,2403.0
2020-01-17 13:05:00,118.38,118.4,118.37,118.4,8241.0,107.4956,107.5138,107.4865,107.5138,8241.0
2020-01-17 13:10:00,118.42,118.44,118.42,118.44,565.0,107.5319,107.5501,107.5319,107.5501,565.0
2020-01-17 13:15:00,118.4,118.44,118.4,118.44,4855.0,107.5138,107.5501,107.5138,107.5501,4855.0
2020-01-17 13:20:00,118.45,118.45,118.38,118.38,3683.0,107.5592,107.5592,107.4956,107.4956,3683.0
2020-01-17 13:25:00,118.38,118.38,118.36,118.36,2281.0,107.4956,107.4956,107.4774,107.4774,2281.0
2020-01-17 13:30:00,118.38,118.4,118.38,118.4,1536.0,107.4956,107.5138,107.4956,107.5138,1536.0
2020-01-17 13:35:00,118.4,118.41,118.39,118.39,1878.0,107.5138,107.5228,107.5047,107.5047,1878.0
2020-01-17 13:40:00,118.39,118.4,118.35,118.37,2875.0,107.5047,107.5138,107.4684,107.4865,2875.0
2020-01-17 13:45:00,118.38,118.39,118.36,118.36,2013.0,107.4956,107.5047,107.4774,107.4774,2013.0
2020-01-17 13:50:00,118.35,118.38,118.35,118.37,751.0,107.4684,107.4956,107.4684,107.4865,751.0
2020-01-17 13:55:00,118.37,118.37,118.33,118.33,1098.0,107.4865,107.4865,107.4502,107.4502,1098.0
2020-01-17 14:00:00,118.35,118.36,118.33,118.34,3952.0,107.4684,107.4774,107.4502,107.4593,3952.0
2020-01-17 14:05:00,118.34,118.35,118.33,118.34,1528.0,107.4593,107.4684,107.4502,107.4593,1528.0
2020-01-17 14:10:00,118.33,118.35,118.33,118.34,4294.0,107.4502,107.4684,107.4502,107.4593,4294.0
2020-01-17 14:15:00,118.36,118.37,118.35,118.36,2296.0,107.4774,107.4865,107.4684,107.4774,2296.0
2020-01-17 14:20:00,118.36,118.37,118.33,118.34,4197.0,107.4774,107.4865,107.4502,107.4593,4197.0
2020-01-17 14:25:00,118.34,118.34,118.32,118.33,2612.0,107.4593,107.4593,107.4411,107.4502,2612.0
2020-01-17 14:30:00,118.32,118.34,118.31,118.33,3258.0,107.4411,107.4593,107.432,107.4502,3258.0
2020-01-17 14:35:00,118.33,118.33,118.3,118.33,11974.0,107.4502,107.4502,107.423,107.4502,11974.0
2020-01-17 14:40:00,118.33,118.33,118.29,118.29,5230.0,107.4502,107.4502,107.4139,107.4139,5230.0
2020-01-17 14:45:00,118.3,118.31,118.29,118.31,4800.0,107.423,107.432,107.4139,107.432,4800.0
2020-01-17 14:50:00,118.3,118.3,118.29,118.29,2507.0,107.423,107.423,107.4139,107.4139,2507.0
2020-01-17 14:55:00,118.29,118.37,118.29,118.37,3850.0,107.4139,107.4865,107.4139,107.4865,3850.0
2020-01-17 15:00:00,118.37,118.37,118.33,118.33,3362.0,107.4865,107.4865,107.4502,107.4502,3362.0
2020-01-17 15:05:00,118.33,118.33,118.25,118.27,2915.0,107.4502,107.4502,107.3776,107.3957,2915.0
2020-01-17 15:10:00,118.23,118.27,118.21,118.27,2454.0,107.3594,107.3957,107.3412,107.3957,2454.0
2020-01-17 15:15:00,118.27,118.31,118.26,118.27,2294.0,107.3957,107.432,107.3866,107.3957,2294.0
2020-01-17 15:20:00,118.26,118.26,118.26,118.26,200.0,107.3866,107.3866,107.3866,107.3866,200.0
2020-01-17 15:25:00,118.26,118.31,118.26,118.3,3376.0,107.3866,107.432,107.3866,107.423,3376.0
2020-01-17 15:30:00,118.33,118.38,118.33,118.36,2338.0,107.4502,107.4956,107.4502,107.4774,2338.0
2020-01-17 15:35:00,118.33,118.34,118.32,118.33,2080.0,107.4502,107.4593,107.4411,107.4502,2080.0
2020-01-17 15:40:00,118.29,118.35,118.29,118.31,2486.0,107.4139,107.4684,107.4139,107.432,2486.0
2020-01-17 15:45:00,118.31,118.37,118.31,118.37,9114.0,107.432,107.4865,107.432,107.4865,9114.0
2020-01-17 15:50:00,118.36,118.4,118.35,118.4,3811.0,107.4774,107.5138,107.4684,107.5138,3811.0
2020-01-17 15:55:00,118.42,118.45,118.36,118.42,14869.0,107.5319,107.5592,107.4774,107.5319,14869.0
2020-01-21 09:30:00,117.94,118.08,117.9,118.08,15775.0,107.0961,107.2232,107.0597,107.2232,15775.0
2020-01-21 09:35:00,118.05,118.05,117.96,117.97,2564.0,107.1959,107.1959,107.1142,107.1233,2564.0
2020-01-21 09:40:00,117.98,117.98,117.86,117.89,2053.0,107.1324,107.1324,107.0234,107.0507,2053.0
2020-01-21 09:45:00,117.88,117.96,117.84,117.95,1851.0,107.0416,107.1142,107.0053,107.1051,1851.0
2020-01-21 09:50:00,117.95,117.99,117.94,117.94,3693.0,107.1051,107.1415,107.0961,107.0961,3693.0
2020-01-21 09:55:00,117.95,117.97,117.9,117.9,2632.0,107.1051,107.1233,107.0597,107.0597,2632.0
2020-01-21 10:00:00,117.93,118.01,117.93,117.97,2257.0,107.087,107.1596,107.087,107.1233,2257.0
2020-01-21 10:05:00,117.98,117.99,117.93,117.95,724.0,107.1324,107.1415,107.087,107.1051,724.0
2020-01-21 10:10:00,117.95,117.96,117.94,117.96,2404.0,107.1051,107.1142,107.0961,107.1142,2404.0
2020-01-21 10:15:00,117.92,117.92,117.79,117.8,1709.0,107.0779,107.0779,106.9598,106.9689,1709.0
2020-01-21 10:20:00,117.8,117.87,117.79,117.84,8470.0,106.9689,107.0325,106.9598,107.0053,8470.0
2020-01-21 10:25:00,117.8,117.89,117.8,117.89,4207.0,106.9689,107.0507,106.9689,107.0507,4207.0
2020-01-21 10:30:00,117.93,117.96,117.92,117.93,1148.0,107.087,107.1142,107.0779,107.087,1148.0
2020-01-21 10:35:00,117.94,117.98,117.91,117.92,1312.0,107.0961,107.1324,107.0688,107.0779,1312.0
2020-01-21 10:40:00,117.89,117.92,117.86,117.86,3737.0,107.0507,107.0779,107.0234,107.0234,3737.0
2020-01-21 10:45:00,117.89,117.9,117.86,117.88,3449.0,107.0507,107.0597,107.0234,107.0416,3449.0
2020-01-21 10:50:00,117.86,117.91,117.85,117.91,5220.0,107.0234,107.0688,107.0143,107.0688,5220.0
2020-01-21 10:55:00,117.89,117.94,117.87,117.87,4450.0,107.0507,107.0961,107.0325,107.0325,4450.0
2020-01-21 11:00:00,117.88,117.96,117.87,117.94,2202.0,107.0416,107.1142,107.0325,107.0961,2202.0
2020-01-21 11:05:00,117.94,117.99,117.93,117.98,1650.0,107.0961,107.1415,107.087,107.1324,1650.0
2020-01-21 11:10:00,117.96,118.0,117.95,118.0,2841.0,107.1142,107.1505,107.1051,107.1505,2841.0
2020-01-21 11:15:00,117.98,118.03,117.98,118.03,3983.0,107.1324,107.1778,107.1324,107.1778,3983.0
2020-01-21 11:20:00,118.02,118.04,117.99,118.0,2069.0,107.1687,107.1869,107.1415,107.1505,2069.0
2020-01-21 11:25:00,117.98,118.02,117.96,118.0,834.0,107.1324,107.1687,107.1142,107.1505,834.0
2020-01-21 11:30:00,118.0,118.02,117.99,118.02,7577.0,107.1505,107.1687,107.1415,107.1687,7577.0
2020-01-21 11:35:00,117.98,118.03,117.98,118.03,12334.0,107.1324,107.1778,107.1324,107.1778,12334.0
2020-01-21 11:40:00,118.02,118.11,118.02,118.1,20088.0,107.1687,107.2504,107.1687,107.2413,20088.0
2020-01-21 11:45:00,118.1,118.15,118.09,118.13,1247.0,107.2413,107.2867,107.2323,107.2686,1247.0
2020-01-21 11:50:00,118.14,118.19,118.13,118.17,969.0,107.2777,107.3231,107.2686,107.3049,969.0
2020-01-21 11:55:00,118.2,118.21,118.16,118.16,4485.0,107.3322,107.3412,107.2958,107.2958,4485.0
2020-01-21 12:00:00,118.15,118.18,118.14,118.17,2652.0,107.2867,107.314,107.2777,107.3049,2652.0
2020-01-21 12:05:00,118.16,118.2,118.16,118.2,3470.0,107.2958,107.3322,107.2958,107.3322,3470.0
2020-01-21 12:10:00,118.18,118.18,118.14,118.15,17510.0,107.314,107.314,107.2777,107.2867,17510.0
2020-01-21 12:15:00,118.16,118.17,118.15,118.16,870.0,107.2958,107.3049,107.2867,107.2958,870.0
2020-01-21 12:20:00,118.18,118.19,118.17,118.18,1569.0,107.314,107.3231,107.3049,107.314,1569.0
2020-01-21 12:25:00,118.18,118.18,118.17,118.17,510.0,107.314,107.314,107.3049,107.3049,510.0
2020-01-21 12:30:00,118.17,118.24,118.17,118.24,2812.0,107.3049,107.3685,107.3049,107.3685,2812.0
2020-01-21 12:35:00,118.23,118.24,118.23,118.24,1362.0,107.3594,107.3685,107.3594,107.3685,1362.0
2020-01-21 12:40:00,118.25,118.25,118.2,118.2,2426.0,107.3776,107.3776,107.3322,107.3322,2426.0
2020-01-21 12:45:00,118.19,118.21,118.18,118.21,1023.0,107.3231,107.3412,107.314,107.3412,1023.0
2020-01-21 12:50:00,118.2,118.24,118.2,118.22,2394.0,107.3322,107.3685,107.3322,107.3503,2394.0
2020-01-21 12:55:00,118.21,118.22,118.21,118.21,2236.0,107.3412,107.3503,107.3412,107.3412,2236.0
2020-01-21 13:00:00,118.21,118.22,118.2,118.21,695.0,107.3412,107.3503,107.3322,107.3412,695.0
2020-01-21 13:05:00,118.21,118.21,118.19,118.21,931.0,107.3412,107.3412,107.3231,107.3412,931.0
2020-01-21 13:10:00,118.21,118.21,118.15,118.2,68103.0,107.3412,107.3412,107.2867,107.3322,68103.0
2020-01-21 13:15:00,118.19,118.2,118.07,118.07,3041.0,107.3231,107.3322,107.2141,107.2141,3041.0
2020-01-21 13:20:00,118.05,118.05,117.98,117.99,1282.0,107.1959,107.1959,107.1324,107.1415,1282.0
2020-01-21 13:25:00,118.0,118.0,117.98,117.99,509.0,107.1505,107.1505,107.1324,107.1415,509.0
2020-01-21 13:30:00,117.99,118.0,117.92,117.97,3762.0,107.1415,107.1505,107.0779,107.1233,3762.0
2020-01-21 13:35:00,117.95,117.95,117.9,117.9,1912.0,107.1051,107.1051,107.0597,107.0597,1912.0
2020-01-21 13:40:00,117.86,117.91,117.86,117.91,668.0,107.0234,107.0688,107.0234,107.0688,668.0
2020-01-21 13:45:00,117.94,117.94,117.91,117.92,526.0,107.0961,107.0961,107.0688,107.0779,526.0
2020-01-21 13:50:00,117.92,117.93,117.81,117.82,3044.0,107.0779,107.087,106.978,106.9871,3044.0
2020-01-21 13:55:00,117.83,117.87,117.82,117.85,2829.0,106.9962,107.0325,106.9871,107.0143,2829.0
2020-01-21 14:00:00,117.83,117.85,117.8,117.84,6090.0,106.9962,107.0143,106.9689,107.0053,6090.0
2020-01-21 14:05:00,117.88,117.91,117.85,117.91,825.0,107.0416,107.0688,107.0143,107.0688,825.0
2020-01-21 14:10:00,117.92,117.92,117.9,117.92,1758.0,107.0779,107.0779,107.0597,107.0779,1758.0
2020-01-21 14:15:00,117.92,117.98,117.91,117.98,2461.0,107.0779,107.1324,107.0688,107.1324,2461.0
2020-01-21 14:20:00,117.95,117.96,117.91,117.93,3999.0,107.1051,107.1142,107.0688,107.087,3999.0
2020-01-21 14:25:00,117.92,117.94,117.91,117.92,1130.0,107.0779,107.0961,107.0688,107.0779,1130.0
2020-01-21 14:30:00,117.9,117.92,117.87,117.89,2132.0,107.0597,107.0779,107.0325,107.0507,2132.0
2020-01-21 14:35:00,117.88,117.93,117.85,117.93,2937.0,107.0416,107.087,107.0143,107.087,2937.0
2020-01-21 14:40:00,117.95,117.98,117.94,117.98,2787.0,107.1051,107.1324,107.0961,107.1324,2787.0
2020-01-21 14:45:00,117.96,117.97,117.91,117.91,4142.0,107.1142,107.1233,107.0688,107.0688,4142.0
2020-01-21 14:50:00,117.93,117.98,117.92,117.98,817.0,107.087,107.1324,107.0779,107.1324,817.0
2020-01-21 14:55:00,118.02,118.02,118.0,118.01,764.0,107.1687,107.1687,107.1505,107.1596,764.0
2020-01-21 15:00:00,118.05,118.13,118.04,118.12,5519.0,107.1959,107.2686,107.1869,107.2595,5519.0
2020-01-21 15:05:00,118.11,118.12,118.07,118.07,2947.0,107.2504,107.2595,107.2141,107.2141,2947.0
2020-01-21 15:10:00,118.1,118.12,118.09,118.12,1289.0,107.2413,107.2595,107.2323,107.2595,1289.0
2020-01-21 15:15:00,118.13,118.13,118.06,118.06,5242.0,107.2686,107.2686,107.205,107.205,5242.0
2020-01-21 15:20:00,118.06,118.06,118.02,118.02,1682.0,107.205,107.205,107.1687,107.1687,1682.0
2020-01-21 15:25:00,118.04,118.04,118.0,118.04,6320.0,107.1869,107.1869,107.1505,107.1869,6320.0
2020-01-21 15:30:00,118.04,118.08,117.98,117.98,5718.0,107.1869,107.2232,107.1324,107.1324,5718.0
2020-01-21 15:35:00,117.95,117.98,117.93,117.93,3901.0,107.1051,107.1324,107.087,107.087,3901.0
2020-01-21 15:40:00,117.91,117.95,117.88,117.94,7869.0,107.0688,107.1051,107.0416,107.0961,7869.0
2020-01-21 15:45:00,117.93,117.95,117.88,117.89,3054.0,107.087,107.1051,107.0416,107.0507,3054.0
2020-01-21 15:50:00,117.81,117.86,117.8,117.83,6124.0,106.978,107.0234,106.9689,106.9962,6124.0
2020-01-21 15:55:00,117.84,117.92,117.84,117.9,22251.0,107.0053,107.0779,107.0053,107.0597,22251.0
2020-01-22 09:30:00,118.23,118.3,118.15,118.29,6297.0,107.3594,107.423,107.2867,107.4139,6297.0
2020-01-22 09:35:00,118.31,118.35,118.29,118.34,745.0,107.432,107.4684,107.4139,107.4593,745.0
2020-01-22 09:40:00,118.32,118.34,118.31,118.33,550.0,107.4411,107.4593,107.432,107.4502,550.0
2020-01-22 09:45:00,118.41,118.41,118.35,118.37,2623.0,107.5228,107.5228,107.4684,107.4865,2623.0
2020-01-22 09:50:00,118.36,118.36,118.29,118.33,3659.0,107.4774,107.4774,107.4139,107.4502,3659.0
2020-01-22 09:55:00,118.31,118.36,118.3,118.35,2146.0,107.432,107.4774,107.423,107.4684,2146.0
2020-01-22 10:00:00,118.35,118.39,118.35,118.38,1829.0,107.4684,107.5047,107.4684,107.4956,1829.0
2020-01-22 10:05:00,118.25,118.33,118.24,118.29,4349.0,107.3776,107.4502,107.3685,107.4139,4349.0
2020-01-22 10:10:00,118.28,118.32,118.25,118.25,1103.0,107.4048,107.4411,107.3776,107.3776,1103.0
2020-01-22 10:15:00,118.21,118.27,118.21,118.27,2425.0,107.3412,107.3957,107.3412,107.3957,2425.0
2020-01-22 10:20:00,118.28,118.33,118.25,118.32,5126.0,107.4048,107.4502,107.3776,107.4411,5126.0
2020-01-22 10:25:00,118.3,118.36,118.3,118.32,1541.0,107.423,107.4774,107.423,107.4411,1541.0
2020-01-22 10:30:00,118.31,118.33,118.28,118.3,1748.0,107.432,107.4502,107.4048,107.423,1748.0
2020-01-22 10:35:00,118.31,118.37,118.29,118.37,3171.0,107.432,107.4865,107.4139,107.4865,3171.0
2020-01-22 10:40:00,118.39,118.39,118.37,118.39,1244.0,107.5047,107.5047,107.4865,107.5047,1244.0
2020-01-22 10:45:00,118.39,118.41,118.34,118.34,2147.0,107.5047,107.5228,107.4593,107.4593,2147.0
2020-01-22 10:50:00,118.31,118.34,118.29,118.29,1135.0,107.432,107.4593,107.4139,107.4139,1135.0
2020-01-22 10:55:00,118.27,118.27,118.2,118.2,6968.0,107.3957,107.3957,107.3322,107.3322,6968.0
2020-01-22 11:00:00,118.19,118.19,118.15,118.15,900.0,107.3231,107.3231,107.2867,107.2867,900.0
2020-01-22 11:05:00,118.15,118.18,118.1,118.17,5864.0,107.2867,107.314,107.2413,107.3049,5864.0
2020-01-22 11:10:00,118.16,118.16,118.08,118.1,1718.0,107.2958,107.2958,107.2232,107.2413,1718.0
2020-01-22 11:15:00,118.06,118.09,118.03,118.07,4000.0,107.205,107.2323,107.1778,107.2141,4000.0
2020-01-22 11:20:00,118.04,118.08,118.04,118.08,4554.0,107.1869,107.2232,107.1869,107.2232,4554.0
2020-01-22 11:25:00,118.06,118.1,118.06,118.08,5035.0,107.205,107.2413,107.205,107.2232,5035.0
2020-01-22 11:30:00,118.09,118.15,118.09,118.15,1667.0,107.2323,107.2867,107.2323,107.2867,1667.0
2020-01-22 11:35:00,118.14,118.15,118.12,118.13,1676.0,107.2777,107.2867,107.2595,107.2686,1676.0
2020-01-22 11:40:00,118.12,118.13,118.1,118.11,2104.0,107.2595,107.2686,107.2413,107.2504,2104.0
2020-01-22 11:45:00,118.1,118.11,118.09,118.09,1572.0,107.2413,107.2504,107.2323,107.2323,1572.0
2020-01-22 11:50:00,118.08,118.15,118.05,118.14,2804.0,107.2232,107.2867,107.1959,107.2777,2804.0
2020-01-22 11:55:00,118.06,118.07,118.04,118.06,875.0,107.205,107.2141,107.1869,107.205,875.0
2020-01-22 12:00:00,118.08,118.09,118.04,118.05,410.0,107.2232,107.2323,107.1869,107.1959,410.0
2020-01-22 12:05:00,118.03,118.08,118.03,118.08,703.0,107.1778,107.2232,107.1778,107.2232,703.0
2020-01-22 12:10:00,118.09,118.1,118.04,118.04,4495.0,107.2323,107.2413,107.1869,107.1869,4495.0
2020-01-22 12:15:00,118.02,118.06,118.01,118.06,1005.0,107.1687,107.205,107.1596,107.205,1005.0
2020-01-22 12:20:00,117.96,117.96,117.92,117.94,920.0,107.1142,107.1142,107.0779,107.0961,920.0
2020-01-22 12:25:00,117.93,117.93,117.9,117.9,797.0,107.087,107.087,107.0597,107.0597,797.0
2020-01-22 12:30:00,117.94,117.98,117.94,117.97,1055.0,107.0961,107.1324,107.0961,107.1233,1055.0
2020-01-22 12:35:00,117.97,117.99,117.97,117.97,1337.0,107.1233,107.1415,107.1233,107.1233,1337.0
2020-01-22 12:40:00,117.97,118.01,117.97,118.0,8413.0,107.1233,107.1596,107.1233,107.1505,8413.0
2020-01-22 12:45:00,118.0,118.03,118.0,118.0,1454.0,107.1505,107.1778,107.1505,107.1505,1454.0
2020-01-22 12:50:00,118.03,118.03,118.01,118.03,4061.0,107.1778,107.1778,107.1596,107.1778,4061.0
2020-01-22 12:55:00,118.02,118.04,118.01,118.03,1270.0,107.1687,107.1869,107.1596,107.1778,1270.0
2020-01-22 13:00:00,118.03,118.04,118.01,118.01,4487.0,107.1778,107.1869,107.1596,107.1596,4487.0
2020-01-22 13:05:00,118.02,118.02,118.01,118.01,600.0,107.1687,107.1687,107.1596,107.1596,600.0
2020-01-22 13:10:00,118.02,118.05,118.0,118.05,664.0,107.1687,107.1959,107.1505,107.1959,664.0
2020-01-22 13:15:00,118.05,118.05,118.05,118.05,0.0,107.1959,107.1959,107.1959,107.1959,0.0
2020-01-22 13:20:00,118.07,118.07,118.05,118.05,5496.0,107.2141,107.2141,107.1959,107.1959,5496.0
2020-01-22 13:25:00,118.07,118.07,118.06,118.07,1008.0,107.2141,107.2141,107.205,107.2141,1008.0
2020-01-22 13:30:00,118.08,118.08,118.04,118.05,2723.0,107.2232,107.2232,107.1869,107.1959,2723.0
2020-01-22 13:35:00,118.09,118.09,118.09,118.09,130.0,107.2323,107.2323,107.2323,107.2323,130.0
2020-01-22 13:40:00,118.12,118.12,118.09,118.1,1127.0,107.2595,107.2595,107.2323,107.2413,1127.0
2020-01-22 13:45:00,118.08,118.1,118.06,118.07,2687.0,107.2232,107.2413,107.205,107.2141,2687.0
2020-01-22 13:50:00,118.07,118.07,118.03,118.05,2209.0,107.2141,107.2141,107.1778,107.1959,2209.0
2020-01-22 13:55:00,118.05,118.06,118.0,118.0,2550.0,107.1959,107.205,107.1505,107.1505,2550.0
2020-01-22 14:00:00,118.03,118.06,118.02,118.03,7008.0,107.1778,107.205,107.1687,107.1778,7008.0
2020-01-22 14:05:00,118.04,118.07,118.04,118.05,3116.0,107.1869,107.2141,107.1869,107.1959,3116.0
2020-01-22 14:10:00,118.04,118.06,118.02,118.04,2974.0,107.1869,107.205,107.1687,107.1869,2974.0
2020-01-22 14:15:00,118.03,118.03,117.98,117.99,7306.0,107.1778,107.1778,107.1324,107.1415,7306.0
2020-01-22 14:20:00,117.98,118.0,117.97,118.0,685.0,107.1324,107.1505,107.1233,107.1505,685.0
2020-01-22 14:25:00,117.99,117.99,117.96,117.98,1379.0,107.1415,107.1415,107.1142,107.1324,1379.0
2020-01-22 14:30:00,117.97,117.99,117.95,117.96,3688.0,107.1233,107.1415,107.1051,107.1142,3688.0
2020-01-22 14:35:00,117.97,117.98,117.96,117.96,1811.0,107.1233,107.1324,107.1142,107.1142,1811.0
2020-01-22 14:40:00,117.96,117.97,117.92,117.93,3970.0,107.1142,107.1233,107.0779,107.087,3970.0
2020-01-22 14:45:00,117.92,117.96,117.92,117.94,1580.0,107.0779,107.1142,107.0779,107.0961,1580.0
2020-01-22 14:50:00,117.94,117.97,117.94,117.95,1204.0,107.0961,107.1233,107.0961,107.1051,1204.0
2020-01-22 14:55:00,117.94,117.96,117.93,117.93,7738.0,107.0961,107.1142,107.087,107.087,7738.0
2020-01-22 15:00:00,117.93,117.93,117.87,117.89,3527.0,107.087,107.087,107.0325,107.0507,3527.0
2020-01-22 15:05:00,117.86,117.88,117.8,117.86,6078.0,107.0234,107.0416,106.9689,107.0234,6078.0
2020-01-22 15:10:00,117.85,117.87,117.81,117.81,8400.0,107.0143,107.0325,106.978,106.978,8400.0
2020-01-22 15:15:00,117.78,117.78,117.71,117.77,2613.0,106.9508,106.9508,106.8872,106.9417,2613.0
2020-01-22 15:20:00,117.76,117.78,117.67,117.67,6352.0,106.9326,106.9508,106.8509,106.8509,6352.0
2020-01-22 15:25:00,117.66,117.73,117.66,117.7,4662.0,106.8418,106.9054,106.8418,106.8781,4662.0
2020-01-22 15:30:00,117.71,117.81,117.71,117.77,9077.0,106.8872,106.978,106.8872,106.9417,9077.0
2020-01-22 15:35:00,117.77,117.82,117.76,117.77,8463.0,106.9417,106.9871,106.9326,106.9417,8463.0
2020-01-22 15:40:00,117.76,117.78,117.7,117.7,5986.0,106.9326,106.9508,106.8781,106.8781,5986.0
2020-01-22 15:45:00,117.68,117.82,117.68,117.79,5027.0,106.86,106.9871,106.86,106.9598,5027.0
2020-01-22 15:50:00,117.8,117.82,117.74,117.77,11039.0,106.9689,106.9871,106.9144,106.9417,11039.0
2020-01-22 15:55:00,117.78,117.82,117.75,117.76,18927.0,106.9508,106.9871,106.9235,106.9326,18927.0
2020-01-23 09:30:00,117.41,117.41,116.99,116.99,13791.0,106.6148,106.6148,106.2334,106.2334,13791.0
2020-01-23 09:35:00,116.97,116.97,116.78,116.9,18067.0,106.2152,106.2152,106.0427,106.1517,18067.0
2020-01-23 09:40:00,116.88,116.96,116.84,116.84,2253.0,106.1335,106.2062,106.0972,106.0972,2253.0
2020-01-23 09:45:00,116.82,116.96,116.82,116.94,1193.0,106.079,106.2062,106.079,106.188,1193.0
2020-01-23 09:50:00,116.97,117.03,116.9,116.91,2462.0,106.2152,106.2697,106.1517,106.1608,2462.0
2020-01-23 09:55:00,117.01,117.22,117.01,117.22,3860.0,106.2516,106.4423,106.2516,106.4423,3860.0
2020-01-23 10:00:00,117.22,117.22,117.19,117.2,350.0,106.4423,106.4423,106.415,106.4241,350.0
2020-01-23 10:05:00,117.22,117.27,117.22,117.22,2549.0,106.4423,106.4877,106.4423,106.4423,2549.0
2020-01-23 10:10:00,117.25,117.35,117.25,117.35,3785.0,106.4695,106.5603,106.4695,106.5603,3785.0
2020-01-23 10:15:00,117.33,117.34,117.26,117.27,3094.0,106.5421,106.5512,106.4786,106.4877,3094.0
2020-01-23 10:20:00,117.29,117.31,117.23,117.29,2203.0,106.5058,106.524,106.4513,106.5058,2203.0
2020-01-23 10:25:00,117.3,117.36,117.26,117.36,9182.0,106.5149,106.5694,106.4786,106.5694,9182.0
2020-01-23 10:30:00,117.41,117.41,117.39,117.41,1174.0,106.6148,106.6148,106.5966,106.6148,1174.0
2020-01-23 10:35:00,117.4,117.45,117.39,117.39,870.0,106.6057,106.6511,106.5966,106.5966,870.0
2020-01-23 10:40:00,117.43,117.45,117.38,117.39,1899.0,106.6329,106.6511,106.5875,106.5966,1899.0
2020-01-23 10:45:00,117.38,117.39,117.29,117.35,6189.0,106.5875,106.5966,106.5058,106.5603,6189.0
2020-01-23 10:50:00,117.32,117.39,117.31,117.33,2964.0,106.5331,106.5966,106.524,106.5421,2964.0
2020-01-23 10:55:00,117.32,117.34,117.26,117.29,4735.0,106.5331,106.5512,106.4786,106.5058,4735.0
2020-01-23 11:00:00,117.34,117.37,117.22,117.29,5275.0,106.5512,106.5785,106.4423,106.5058,5275.0
2020-01-23 11:05:00,117.27,117.27,117.23,117.23,513.0,106.4877,106.4877,106.4513,106.4513,513.0
2020-01-23 11:10:00,117.2,117.21,117.16,117.2,4343.0,106.4241,106.4332,106.3878,106.4241,4343.0
2020-01-23 11:15:00,117.21,117.22,117.2,117.21,909.0,106.4332,106.4423,106.4241,106.4332,909.0
2020-01-23 11:20:00,117.15,117.19,117.12,117.19,10786.0,106.3787,106.415,106.3515,106.415,10786.0
2020-01-23 11:25:00,117.13,117.13,117.1,117.13,3986.0,106.3605,106.3605,106.3333,106.3605,3986.0
2020-01-23 11:30:00,117.11,117.25,117.11,117.23,2759.0,106.3424,106.4695,106.3424,106.4513,2759.0
2020-01-23 11:35:00,117.27,117.32,117.27,117.31,842.0,106.4877,106.5331,106.4877,106.524,842.0
2020-01-23 11:40:00,117.33,117.34,117.28,117.29,5464.0,106.5421,106.5512,106.4967,106.5058,5464.0
2020-01-23 11:45:00,117.3,117.31,117.27,117.28,1290.0,106.5149,106.524,106.4877,106.4967,1290.0
2020-01-23 11:50:00,117.24,117.29,117.23,117.28,2659.0,106.4604,106.5058,106.4513,106.4967,2659.0
2020-01-23 11:55:00,117.32,117.34,117.29,117.33,2308.0,106.5331,106.5512,106.5058,106.5421,2308.0
2020-01-23 12:00:00,117.34,117.35,117.29,117.33,2152.0,106.5512,106.5603,106.5058,106.5421,2152.0
2020-01-23 12:05:00,117.32,117.39,117.32,117.39,5569.0,106.5331,106.5966,106.5331,106.5966,5569.0
2020-01-23 12:10:00,117.39,117.44,117.38,117.44,4683.0,106.5966,106.642,106.5875,106.642,4683.0
2020-01-23 12:15:00,117.45,117.47,117.43,117.43,4899.0,106.6511,106.6693,106.6329,106.6329,4899.0
2020-01-23 12:20:00,117.43,117.47,117.43,117.46,1460.0,106.6329,106.6693,106.6329,106.6602,1460.0
2020-01-23 12:25:00,117.45,117.47,117.44,117.47,2285.0,106.6511,106.6693,106.642,106.6693,2285.0
2020-01-23 12:30:00,117.5,117.5,117.45,117.46,1957.0,106.6965,106.6965,106.6511,106.6602,1957.0
2020-01-23 12:35:00,117.46,117.46,117.4,117.41,750.0,106.6602,106.6602,106.6057,106.6148,750.0
2020-01-23 12:40:00,117.41,117.41,117.39,117.39,3666.0,106.6148,106.6148,106.5966,106.5966,3666.0
2020-01-23 12:45:00,117.4,117.43,117.4,117.41,2084.0,106.6057,106.6329,106.6057,106.6148,2084.0
2020-01-23 12:50:00,117.43,117.46,117.43,117.45,1067.0,106.6329,106.6602,106.6329,106.6511,1067.0
2020-01-23 12:55:00,117.41,117.42,117.37,117.37,1146.0,106.6148,106.6239,106.5785,106.5785,1146.0
2020-01-23 13:00:00,117.37,117.42,117.36,117.39,1782.0,106.5785,106.6239,106.5694,106.5966,1782.0
2020-01-23 13:05:00,117.42,117.43,117.38,117.39,774.0,106.6239,106.6329,106.5875,106.5966,774.0
2020-01-23 13:10:00,117.42,117.43,117.39,117.43,1157.0,106.6239,106.6329,106.5966,106.6329,1157.0
2020-01-23 13:15:00,117.41,117.47,117.39,117.47,13472.0,106.6148,106.6693,106.5966,106.6693,13472.0
2020-01-23 13:20:00,117.48,117.64,117.47,117.59,3533.0,106.6784,106.8236,106.6693,106.7782,3533.0
2020-01-23 13:25:00,117.64,117.64,117.55,117.55,1360.0,106.8236,106.8236,106.7419,106.7419,1360.0
2020-01-23 13:30:00,117.55,117.58,117.52,117.57,5415.0,106.7419,106.7692,106.7147,106.7601,5415.0
2020-01-23 13:35:00,117.56,117.59,117.55,117.56,4167.0,106.751,106.7782,106.7419,106.751,4167.0
2020-01-23 13:40:00,117.56,117.65,117.56,117.64,3477.0,106.751,106.8327,106.751,106.8236,3477.0
2020-01-23 13:45:00,117.71,117.72,117.69,117.7,1276.0,106.8872,106.8963,106.869,106.8781,1276.0
2020-01-23 13:50:00,117.71,117.75,117.7,117.71,1482.0,106.8872,106.9235,106.8781,106.8872,1482.0
2020-01-23 13:55:00,117.73,117.75,117.72,117.75,1141.0,106.9054,106.9235,106.8963,106.9235,1141.0
2020-01-23 14:00:00,117.77,117.85,117.77,117.79,1674.0,106.9417,107.0143,106.9417,106.9598,1674.0
2020-01-23 14:05:00,117.81,117.82,117.78,117.82,1089.0,106.978,106.9871,106.9508,106.9871,1089.0
2020-01-23 14:10:00,117.83,117.85,117.82,117.82,2035.0,106.9962,107.0143,106.9871,106.9871,2035.0
2020-01-23 14:15:00,117.85,117.93,117.85,117.93,9640.0,107.0143,107.087,107.0143,107.087,9640.0
2020-01-23 14:20:00,117.94,117.96,117.93,117.96,1623.0,107.0961,107.1142,107.087,107.1142,1623.0
2020-01-23 14:25:00,117.93,117.93,117.88,117.91,2329.0,107.087,107.087,107.0416,107.0688,2329.0
2020-01-23 14:30:00,117.93,117.97,117.92,117.95,4780.0,107.087,107.1233,107.0779,107.1051,4780.0
2020-01-23 14:35:00,117.95,117.99,117.94,117.97,28911.0,107.1051,107.1415,107.0961,107.1233,28911.0
2020-01-23 14:40:00,117.96,117.97,117.96,117.97,482.0,107.1142,107.1233,107.1142,107.1233,482.0
2020-01-23 14:45:00,117.94,117.95,117.91,117.93,4715.0,107.0961,107.1051,107.0688,107.087,4715.0
2020-01-23 14:50:00,117.94,117.97,117.94,117.96,3557.0,107.0961,107.1233,107.0961,107.1142,3557.0
2020-01-23 14:55:00,117.96,117.99,117.96,117.99,2467.0,107.1142,107.1415,107.1142,107.1415,2467.0
2020-01-23 15:00:00,118.03,118.03,117.99,118.0,1840.0,107.1778,107.1778,107.1415,107.1505,1840.0
2020-01-23 15:05:00,117.94,118.0,117.94,117.99,1193.0,107.0961,107.1505,107.0961,107.1415,1193.0
2020-01-23 15:10:00,117.99,117.99,117.96,117.98,2893.0,107.1415,107.1415,107.1142,107.1324,2893.0
2020-01-23 15:15:00,117.97,117.98,117.94,117.94,1440.0,107.1233,107.1324,107.0961,107.0961,1440.0
2020-01-23 15:20:00,117.97,118.04,117.96,118.01,2566.0,107.1233,107.1869,107.1142,107.1596,2566.0
2020-01-23 15:25:00,118.0,118.08,117.95,118.07,2532.0,107.1505,107.2232,107.1051,107.2141,2532.0
2020-01-23 15:30:00,118.03,118.09,118.03,118.09,11802.0,107.1778,107.2323,107.1778,107.2323,11802.0
2020-01-23 15:35:00,118.08,118.09,118.03,118.03,3472.0,107.2232,107.2323,107.1778,107.1778,3472.0
2020-01-23 15:40:00,118.04,118.06,117.97,118.01,13771.0,107.1869,107.205,107.1233,107.1596,13771.0
2020-01-23 15:45:00,118.01,118.08,118.01,118.07,53675.0,107.1596,107.2232,107.1596,107.2141,53675.0
2020-01-23 15:50:00,118.05,118.06,117.96,118.03,17069.0,107.1959,107.205,107.1142,107.1778,17069.0
2020-01-23 15:55:00,118.06,118.08,118.02,118.02,25744.0,107.205,107.2232,107.1687,107.1687,25744.0
2020-01-24 09:30:00,118.18,118.18,117.9,117.91,5452.0,107.314,107.314,107.0597,107.0688,5452.0
2020-01-24 09:35:00,117.93,117.95,117.84,117.88,3620.0,107.087,107.1051,107.0053,107.0416,3620.0
2020-01-24 09:40:00,117.83,117.91,117.81,117.9,785.0,106.9962,107.0688,106.978,107.0597,785.0
2020-01-24 09:45:00,117.86,117.86,117.75,117.77,3960.0,107.0234,107.0234,106.9235,106.9417,3960.0
2020-01-24 09:50:00,117.76,117.78,117.7,117.73,1157.0,106.9326,106.9508,106.8781,106.9054,1157.0
2020-01-24 09:55:00,117.83,117.84,117.83,117.84,4210.0,106.9962,107.0053,106.9962,107.0053,4210.0
2020-01-24 10:00:00,117.84,117.85,117.71,117.73,10739.0,107.0053,107.0143,106.8872,106.9054,10739.0
2020-01-24 10:05:00,117.75,117.75,117.69,117.69,5558.0,106.9235,106.9235,106.869,106.869,5558.0
2020-01-24 10:10:00,117.71,117.74,117.65,117.73,9432.0,106.8872,106.9144,106.8327,106.9054,9432.0
2020-01-24 10:15:00,117.77,117.77,117.62,117.63,2590.0,106.9417,106.9417,106.8055,106.8146,2590.0
2020-01-24 10:20:00,117.6,117.6,117.56,117.59,3350.0,106.7873,106.7873,106.751,106.7782,3350.0
2020-01-24 10:25:00,117.58,117.61,117.5,117.5,1400.0,106.7692,106.7964,106.6965,106.6965,1400.0
2020-01-24 10:30:00,117.43,117.48,117.43,117.44,936.0,106.6329,106.6784,106.6329,106.642,936.0
2020-01-24 10:35:00,117.45,117.51,117.43,117.5,2910.0,106.6511,106.7056,106.6329,106.6965,2910.0
2020-01-24 10:40:00,117.49,117.49,117.4,117.41,1176.0,106.6874,106.6874,106.6057,106.6148,1176.0
2020-01-24 10:45:00,117.41,117.42,117.33,117.33,2701.0,106.6148,106.6239,106.5421,106.5421,2701.0
2020-01-24 10:50:00,117.35,117.37,117.34,117.36,1165.0,106.5603,106.5785,106.5512,106.5694,1165.0
2020-01-24 10:55:00,117.39,117.42,117.38,117.42,1193.0,106.5966,106.6239,106.5875,106.6239,1193.0
2020-01-24 11:00:00,117.4,117.52,117.39,117.51,4558.0,106.6057,106.7147,106.5966,106.7056,4558.0
2020-01-24 11:05:00,117.5,117.52,117.49,117.52,3359.0,106.6965,106.7147,106.6874,106.7147,3359.0
2020-01-24 11:10:00,117.53,117.56,117.51,117.51,4185.0,106.7238,106.751,106.7056,106.7056,4185.0
2020-01-24 11:15:00,117.5,117.51,117.22,117.33,6849.0,106.6965,106.7056,106.4423,106.5421,6849.0
2020-01-24 11:20:00,117.33,117.33,117.19,117.19,4681.0,106.5421,106.5421,106.415,106.415,4681.0
2020-01-24 11:25:00,117.18,117.26,117.17,117.26,3966.0,106.4059,106.4786,106.3969,106.4786,3966.0
2020-01-24 11:30:00,117.27,117.27,117.17,117.18,1240.0,106.4877,106.4877,106.3969,106.4059,1240.0
2020-01-24 11:35:00,117.23,117.3,117.17,117.26,2540.0,106.4513,106.5149,106.3969,106.4786,2540.0
2020-01-24 11:40:00,117.24,117.24,117.05,117.09,1496.0,106.4604,106.4604,106.2879,106.3242,1496.0
2020-01-24 11:45:00,117.13,117.17,117.13,117.16,582.0,106.3605,106.3969,106.3605,106.3878,582.0
2020-01-24 11:50:00,117.1,117.15,117.1,117.14,5299.0,106.3333,106.3787,106.3333,106.3696,5299.0
2020-01-24 11:55:00,117.07,117.08,117.02,117.02,1432.0,106.306,106.3151,106.2606,106.2606,1432.0
2020-01-24 12:00:00,116.98,117.01,116.94,117.01,1462.0,106.2243,106.2516,106.188,106.2516,1462.0
2020-01-24 12:05:00,116.96,116.96,116.9,116.9,2709.0,106.2062,106.2062,106.1517,106.1517,2709.0
2020-01-24 12:10:00,116.89,116.92,116.82,116.82,1745.0,106.1426,106.1698,106.079,106.079,1745.0
2020-01-24 12:15:00,116.85,116.85,116.61,116.63,8191.0,106.1063,106.1063,105.8883,105.9065,8191.0
2020-01-24 12:20:00,116.63,116.8,116.63,116.8,2496.0,105.9065,106.0609,105.9065,106.0609,2496.0
2020-01-24 12:25:00,116.81,116.82,116.69,116.7,1667.0,106.07,106.079,105.961,105.9701,1667.0
2020-01-24 12:30:00,116.76,116.92,116.76,116.91,2980.0,106.0246,106.1698,106.0246,106.1608,2980.0
2020-01-24 12:35:00,116.88,116.94,116.88,116.93,3183.0,106.1335,106.188,106.1335,106.1789,3183.0
2020-01-24 12:40:00,116.94,117.01,116.93,116.98,15267.0,106.188,106.2516,106.1789,106.2243,15267.0
2020-01-24 12:45:00,116.94,116.97,116.88,116.97,1301.0,106.188,106.2152,106.1335,106.2152,1301.0
2020-01-24 12:50:00,116.96,116.98,116.9,116.91,1521.0,106.2062,106.2243,106.1517,106.1608,1521.0
2020-01-24 12:55:00,116.94,116.97,116.88,116.97,2536.0,106.188,106.2152,106.1335,106.2152,2536.0
2020-01-24 13:00:00,116.89,116.89,116.75,116.75,1375.0,106.1426,106.1426,106.0155,106.0155,1375.0
2020-01-24 13:05:00,116.79,116.84,116.78,116.83,658.0,106.0518,106.0972,106.0427,106.0881,658.0
2020-01-24 13:10:00,116.84,116.84,116.74,116.74,918.0,106.0972,106.0972,106.0064,106.0064,918.0
2020-01-24 13:15:00,116.74,116.78,116.71,116.72,2290.0,106.0064,106.0427,105.9791,105.9882,2290.0
2020-01-24 13:20:00,116.7,116.8,116.69,116.8,2118.0,105.9701,106.0609,105.961,106.0609,2118.0
2020-01-24 13:25:00,116.75,116.76,116.71,116.71,554.0,106.0155,106.0246,105.9791,105.9791,554.0
2020-01-24 13:30:00,116.63,116.64,116.57,116.6,3946.0,105.9065,105.9156,105.852,105.8793,3946.0
2020-01-24 13:35:00,116.61,116.65,116.58,116.64,4853.0,105.8883,105.9247,105.8611,105.9156,4853.0
2020-01-24 13:40:00,116.63,116.63,116.54,116.57,3337.0,105.9065,105.9065,105.8248,105.852,3337.0
2020-01-24 13:45:00,116.58,116.65,116.5,116.5,3743.0,105.8611,105.9247,105.7885,105.7885,3743.0
2020-01-24 13:50:00,116.46,116.53,116.44,116.5,3145.0,105.7521,105.8157,105.734,105.7885,3145.0
2020-01-24 13:55:00,116.52,116.53,116.46,116.49,1346.0,105.8066,105.8157,105.7521,105.7794,1346.0
2020-01-24 14:00:00,116.53,116.54,116.4,116.4,2132.0,105.8157,105.8248,105.6977,105.6977,2132.0
2020-01-24 14:05:00,116.42,116.52,116.42,116.52,6041.0,105.7158,105.8066,105.7158,105.8066,6041.0
2020-01-24 14:10:00,116.49,116.49,116.38,116.38,15053.0,105.7794,105.7794,105.6795,105.6795,15053.0
2020-01-24 14:15:00,116.41,116.41,116.32,116.32,2059.0,105.7067,105.7067,105.625,105.625,2059.0
2020-01-24 14:20:00,116.3,116.32,116.18,116.24,11853.0,105.6068,105.625,105.4979,105.5524,11853.0
2020-01-24 14:25:00,116.26,116.37,116.22,116.23,8932.0,105.5705,105.6704,105.5342,105.5433,8932.0
2020-01-24 14:30:00,116.27,116.41,116.27,116.4,38325.0,105.5796,105.7067,105.5796,105.6977,38325.0
2020-01-24 14:35:00,116.4,116.4,116.28,116.36,11324.0,105.6977,105.6977,105.5887,105.6613,11324.0
2020-01-24 14:40:00,116.4,116.42,116.3,116.32,7918.0,105.6977,105.7158,105.6068,105.625,7918.0
2020-01-24 14:45:00,116.29,116.34,116.26,116.34,10704.0,105.5978,105.6432,105.5705,105.6432,10704.0
2020-01-24 14:50:00,116.39,116.44,116.38,116.43,9427.0,105.6886,105.734,105.6795,105.7249,9427.0
2020-01-24 14:55:00,116.45,116.64,116.45,116.64,5318.0,105.7431,105.9156,105.7431,105.9156,5318.0
2020-01-24 15:00:00,116.67,116.8,116.64,116.74,2987.0,105.9428,106.0609,105.9156,106.0064,2987.0
2020-01-24 15:05:00,116.78,116.78,116.73,116.75,4499.0,106.0427,106.0427,105.9973,106.0155,4499.0
2020-01-24 15:10:00,116.77,116.8,116.72,116.79,3160.0,106.0336,106.0609,105.9882,106.0518,3160.0
2020-01-24 15:15:00,116.79,116.86,116.78,116.84,2339.0,106.0518,106.1154,106.0427,106.0972,2339.0
2020-01-24 15:20:00,116.82,116.92,116.81,116.82,4519.0,106.079,106.1698,106.07,106.079,4519.0
2020-01-24 15:25:00,116.85,116.85,116.83,116.83,1135.0,106.1063,106.1063,106.0881,106.0881,1135.0
2020-01-24 15:30:00,116.82,116.83,116.6,116.6,4528.0,106.079,106.0881,105.8793,105.8793,4528.0
2020-01-24 15:35:00,116.62,116.73,116.54,116.54,2572.0,105.8974,105.9973,105.8248,105.8248,2572.0
2020-01-24 15:40:00,116.55,116.55,116.44,116.51,2638.0,105.8339,105.8339,105.734,105.7975,2638.0
2020-01-24 15:45:00,116.53,116.66,116.53,116.66,42139.0,105.8157,105.9337,105.8157,105.9337,42139.0
2020-01-24 15:50:00,116.65,116.82,116.57,116.82,18594.0,105.9247,106.079,105.852,106.079,18594.0
2020-01-24 15:55:00,116.81,116.84,116.73,116.8,23138.0,106.07,106.0972,105.9973,106.0609,23138.0
2020-01-27 09:30:00,114.89,115.1,114.72,115.03,59687.0,104.3265,104.5172,104.1721,104.4536,59687.0
2020-01-27 09:35:00,115.02,115.13,114.92,115.11,43616.0,104.4445,104.5444,104.3537,104.5263,43616.0
2020-01-27 09:40:00,115.12,115.21,115.04,115.2,9351.0,104.5353,104.6171,104.4627,104.608,9351.0
2020-01-27 09:45:00,115.18,115.33,115.17,115.29,6534.0,104.5898,104.726,104.5807,104.6897,6534.0
2020-01-27 09:50:00,115.29,115.39,115.26,115.33,6161.0,104.6897,104.7805,104.6625,104.726,6161.0
2020-01-27 09:55:00,115.33,115.34,115.15,115.26,36419.0,104.726,104.7351,104.5626,104.6625,36419.0
2020-01-27 10:00:00,115.26,115.26,115.04,115.06,11980.0,104.6625,104.6625,104.4627,104.4809,11980.0
2020-01-27 10:05:00,115.06,115.08,114.95,115.07,5431.0,104.4809,104.499,104.381,104.4899,5431.0
2020-01-27 10:10:00,115.05,115.09,115.01,115.05,1815.0,104.4718,104.5081,104.4355,104.4718,1815.0
2020-01-27 10:15:00,115.08,115.11,114.92,114.93,5706.0,104.499,104.5263,104.3537,104.3628,5706.0
2020-01-27 10:20:00,114.93,115.09,114.9,115.07,3865.0,104.3628,104.5081,104.3356,104.4899,3865.0
2020-01-27 10:25:00,115.08,115.26,115.08,115.26,1230.0,104.499,104.6625,104.499,104.6625,1230.0
2020-01-27 10:30:00,115.25,115.28,115.07,115.1,3119.0,104.6534,104.6806,104.4899,104.5172,3119.0
2020-01-27 10:35:00,115.12,115.23,115.11,115.23,2763.0,104.5353,104.6352,104.5263,104.6352,2763.0
2020-01-27 10:40:00,115.19,115.19,115.06,115.08,12943.0,104.5989,104.5989,104.4809,104.499,12943.0
2020-01-27 10:45:00,115.07,115.08,115.03,115.06,1410.0,104.4899,104.499,104.4536,104.4809,1410.0
2020-01-27 10:50:00,115.03,115.03,114.91,114.91,6057.0,104.4536,104.4536,104.3446,104.3446,6057.0
2020-01-27 10:55:00,114.89,115.03,114.88,115.02,11647.0,104.3265,104.4536,104.3174,104.4445,11647.0
2020-01-27 11:00:00,115.01,115.06,115.01,115.06,1090.0,104.4355,104.4809,104.4355,104.4809,1090.0
2020-01-27 11:05:00,115.13,115.13,115.06,115.06,2355.0,104.5444,104.5444,104.4809,104.4809,2355.0
2020-01-27 11:10:00,114.98,115.02,114.94,114.96,3042.0,104.4082,104.4445,104.3719,104.3901,3042.0
2020-01-27 11:15:00,114.95,114.95,114.91,114.92,1606.0,104.381,104.381,104.3446,104.3537,1606.0
2020-01-27 11:20:00,114.89,115.04,114.89,115.03,1665.0,104.3265,104.4627,104.3265,104.4536,1665.0
2020-01-27 11:25:00,115.01,115.07,115.01,115.07,500.0,104.4355,104.4899,104.4355,104.4899,500.0
2020-01-27 11:30:00,115.1,115.1,114.96,115.01,4266.0,104.5172,104.5172,104.3901,104.4355,4266.0
2020-01-27 11:35:00,115.1,115.22,115.04,115.18,3680.0,104.5172,104.6261,104.4627,104.5898,3680.0
2020-01-27 11:40:00,115.15,115.18,115.13,115.18,3395.0,104.5626,104.5898,104.5444,104.5898,3395.0
2020-01-27 11:45:00,115.2,115.2,115.16,115.16,249.0,104.608,104.608,104.5717,104.5717,249.0
2020-01-27 11:50:00,115.15,115.19,115.13,115.18,7530.0,104.5626,104.5989,104.5444,104.5898,7530.0
2020-01-27 11:55:00,115.15,115.2,115.15,115.18,7153.0,104.5626,104.608,104.5626,104.5898,7153.0
2020-01-27 12:00:00,115.17,115.21,115.16,115.16,1151.0,104.5807,104.6171,104.5717,104.5717,1151.0
2020-01-27 12:05:00,115.16,115.25,115.16,115.23,1235.0,104.5717,104.6534,104.5717,104.6352,1235.0
2020-01-27 12:10:00,115.26,115.3,115.22,115.22,3588.0,104.6625,104.6988,104.6261,104.6261,3588.0
2020-01-27 12:15:00,115.27,115.32,115.26,115.3,686.0,104.6715,104.717,104.6625,104.6988,686.0
2020-01-27 12:20:00,115.32,115.42,115.31,115.31,3701.0,104.717,104.8078,104.7079,104.7079,3701.0
2020-01-27 12:25:00,115.3,115.35,115.28,115.29,1074.0,104.6988,104.7442,104.6806,104.6897,1074.0
2020-01-27 12:30:00,115.33,115.37,115.32,115.36,1072.0,104.726,104.7624,104.717,104.7533,1072.0
2020-01-27 12:35:00,115.34,115.36,115.31,115.31,1352.0,104.7351,104.7533,104.7079,104.7079,1352.0
2020-01-27 12:40:00,115.32,115.41,115.31,115.41,1371.0,104.717,104.7987,104.7079,104.7987,1371.0
2020-01-27 12:45:00,115.37,115.41,115.35,115.39,1872.0,104.7624,104.7987,104.7442,104.7805,1872.0
2020-01-27 12:50:00,115.4,115.4,115.29,115.31,1744.0,104.7896,104.7896,104.6897,104.7079,1744.0
2020-01-27 12:55:00,115.29,115.29,115.22,115.27,3859.0,104.6897,104.6897,104.6261,104.6715,3859.0
2020-01-27 13:00:00,115.28,115.38,115.27,115.37,1226.0,104.6806,104.7714,104.6715,104.7624,1226.0
2020-01-27 13:05:00,115.35,115.35,115.3,115.31,830.0,104.7442,104.7442,104.6988,104.7079,830.0
2020-01-27 13:10:00,115.25,115.26,115.24,115.26,1837.0,104.6534,104.6625,104.6443,104.6625,1837.0
2020-01-27 13:15:00,115.26,115.35,115.26,115.35,1642.0,104.6625,104.7442,104.6625,104.7442,1642.0
2020-01-27 13:20:00,115.36,115.41,115.33,115.33,2770.0,104.7533,104.7987,104.726,104.726,2770.0
2020-01-27 13:25:00,115.35,115.41,115.34,115.4,4051.0,104.7442,104.7987,104.7351,104.7896,4051.0
2020-01-27 13:30:00,115.37,115.42,115.36,115.39,3612.0,104.7624,104.8078,104.7533,104.7805,3612.0
2020-01-27 13:35:00,115.39,115.45,115.39,115.44,9734.0,104.7805,104.835,104.7805,104.8259,9734.0
2020-01-27 13:40:00,115.45,115.46,115.4,115.4,3902.0,104.835,104.8441,104.7896,104.7896,3902.0
2020-01-27 13:45:00,115.4,115.43,115.38,115.4,6765.0,104.7896,104.8168,104.7714,104.7896,6765.0
2020-01-27 13:50:00,115.37,115.38,115.29,115.29,3194.0,104.7624,104.7714,104.6897,104.6897,3194.0
2020-01-27 13:55:00,115.3,115.34,115.28,115.28,3396.0,104.6988,104.7351,104.6806,104.6806,3396.0
2020-01-27 14:00:00,115.3,115.3,115.2,115.22,3336.0,104.6988,104.6988,104.608,104.6261,3336.0
2020-01-27 14:05:00,115.24,115.29,115.22,115.29,843.0,104.6443,104.6897,104.6261,104.6897,843.0
2020-01-27 14:10:00,115.33,115.35,115.28,115.33,4135.0,104.726,104.7442,104.6806,104.726,4135.0
2020-01-27 14:15:00,115.32,115.37,115.31,115.35,4688.0,104.717,104.7624,104.7079,104.7442,4688.0
2020-01-27 14:20:00,115.31,115.32,115.24,115.26,2149.0,104.7079,104.717,104.6443,104.6625,2149.0
2020-01-27 14:25:00,115.27,115.39,115.27,115.39,2698.0,104.6715,104.7805,104.6715,104.7805,2698.0
2020-01-27 14:30:00,115.39,115.4,115.3,115.31,7345.0,104.7805,104.7896,104.6988,104.7079,7345.0
2020-01-27 14:35:00,115.32,115.32,115.26,115.32,1533.0,104.717,104.717,104.6625,104.717,1533.0
2020-01-27 14:40:00,115.35,115.36,115.29,115.31,4105.0,104.7442,104.7533,104.6897,104.7079,4105.0
2020-01-27 14:45:00,115.3,115.3,115.18,115.19,1805.0,104.6988,104.6988,104.5898,104.5989,1805.0
2020-01-27 14:50:00,115.15,115.22,115.08,115.12,11094.0,104.5626,104.6261,104.499,104.5353,11094.0
2020-01-27 14:55:00,115.1,115.18,115.1,115.17,6818.0,104.5172,104.5898,104.5172,104.5807,6818.0
2020-01-27 15:00:00,115.15,115.19,115.13,115.14,1730.0,104.5626,104.5989,104.5444,104.5535,1730.0
2020-01-27 15:05:00,115.19,115.25,115.17,115.18,4644.0,104.5989,104.6534,104.5807,104.5898,4644.0
2020-01-27 15:10:00,115.15,115.16,115.05,115.12,27304.0,104.5626,104.5717,104.4718,104.5353,27304.0
2020-01-27 15:15:00,115.17,115.26,115.17,115.25,2898.0,104.5807,104.6625,104.5807,104.6534,2898.0
2020-01-27 15:20:00,115.24,115.28,115.22,115.22,4267.0,104.6443,104.6806,104.6261,104.6261,4267.0
2020-01-27 15:25:00,115.21,115.24,115.17,115.2,5882.0,104.6171,104.6443,104.5807,104.608,5882.0
2020-01-27 15:30:00,115.16,115.16,115.07,115.09,7888.0,104.5717,104.5717,104.4899,104.5081,7888.0
2020-01-27 15:35:00,115.07,115.13,115.04,115.13,17226.0,104.4899,104.5444,104.4627,104.5444,17226.0
2020-01-27 15:40:00,115.11,115.14,115.08,115.12,5533.0,104.5263,104.5535,104.499,104.5353,5533.0
2020-01-27 15:45:00,115.11,115.18,114.97,114.98,3039.0,104.5263,104.5898,104.3991,104.4082,3039.0
2020-01-27 15:50:00,114.97,115.03,114.93,114.98,4866.0,104.3991,104.4536,104.3628,104.4082,4866.0
2020-01-27 15:55:00,115.0,115.02,114.95,114.97,4854.0,104.4264,104.4445,104.381,104.3991,4854.0
2020-01-28 09:30:00,115.43,115.63,115.42,115.47,46109.0,104.8168,104.9984,104.8078,104.8532,46109.0
2020-01-28 09:35:00,115.45,115.45,115.28,115.3,6968.0,104.835,104.835,104.6806,104.6988,6968.0
2020-01-28 09:40:00,115.29,115.3,115.22,115.3,6893.0,104.6897,104.6988,104.6261,104.6988,6893.0
2020-01-28 09:45:00,115.32,115.32,115.24,115.25,5183.0,104.717,104.717,104.6443,104.6534,5183.0
2020-01-28 09:50:00,115.3,115.41,115.28,115.4,5770.0,104.6988,104.7987,104.6806,104.7896,5770.0
2020-01-28 09:55:00,115.37,115.41,115.34,115.36,5588.0,104.7624,104.7987,104.7351,104.7533,5588.0
2020-01-28 10:00:00,115.46,115.54,115.44,115.47,1885.0,104.8441,104.9167,104.8259,104.8532,1885.0
2020-01-28 10:05:00,115.58,115.7,115.56,115.68,3916.0,104.953,105.062,104.9349,105.0439,3916.0
2020-01-28 10:10:00,115.71,115.87,115.7,115.85,2906.0,105.0711,105.2164,105.062,105.1982,2906.0
2020-01-28 10:15:00,115.87,115.87,115.83,115.83,6384.0,105.2164,105.2164,105.1801,105.1801,6384.0
2020-01-28 10:20:00,115.84,115.91,115.79,115.91,4323.0,105.1891,105.2527,105.1437,105.2527,4323.0
2020-01-28 10:25:00,115.96,115.99,115.91,115.91,1568.0,105.2981,105.3253,105.2527,105.2527,1568.0
2020-01-28 10:30:00,115.9,115.95,115.85,115.95,4050.0,105.2436,105.289,105.1982,105.289,4050.0
2020-01-28 10:35:00,115.89,115.96,115.89,115.94,2744.0,105.2345,105.2981,105.2345,105.2799,2744.0
2020-01-28 10:40:00,115.94,116.04,115.94,116.04,2525.0,105.2799,105.3708,105.2799,105.3708,2525.0
2020-01-28 10:45:00,116.08,116.09,116.0,116.0,303781.0,105.4071,105.4162,105.3344,105.3344,303781.0
2020-01-28 10:50:00,115.97,116.04,115.96,116.02,5528.0,105.3072,105.3708,105.2981,105.3526,5528.0
2020-01-28 10:55:00,116.01,116.02,115.95,116.01,3441.0,105.3435,105.3526,105.289,105.3435,3441.0
2020-01-28 11:00:00,116.04,116.06,115.89,115.89,6891.0,105.3708,105.3889,105.2345,105.2345,6891.0
2020-01-28 11:05:00,115.92,115.94,115.87,115.87,6405.0,105.2618,105.2799,105.2164,105.2164,6405.0
2020-01-28 11:10:00,115.89,115.95,115.89,115.95,2536.0,105.2345,105.289,105.2345,105.289,2536.0
2020-01-28 11:15:00,115.94,115.97,115.93,115.97,1527.0,105.2799,105.3072,105.2709,105.3072,1527.0
2020-01-28 11:20:00,115.94,115.99,115.91,115.97,5385.0,105.2799,105.3253,105.2527,105.3072,5385.0
2020-01-28 11:25:00,116.02,116.03,115.97,115.99,602.0,105.3526,105.3617,105.3072,105.3253,602.0
2020-01-28 11:30:00,115.99,116.02,115.97,116.0,9980.0,105.3253,105.3526,105.3072,105.3344,9980.0
2020-01-28 11:35:00,115.98,115.99,115.96,115.96,1606.0,105.3163,105.3253,105.2981,105.2981,1606.0
2020-01-28 11:40:00,115.95,115.97,115.94,115.96,1739.0,105.289,105.3072,105.2799,105.2981,1739.0
2020-01-28 11:45:00,115.95,115.95,115.9,115.91,871.0,105.289,105.289,105.2436,105.2527,871.0
2020-01-28 11:50:00,115.92,115.99,115.92,115.97,1403.0,105.2618,105.3253,105.2618,105.3072,1403.0
2020-01-28 11:55:00,116.01,116.06,115.99,116.05,9303.0,105.3435,105.3889,105.3253,105.3798,9303.0
2020-01-28 12:00:00,116.06,116.06,116.03,116.04,2275.0,105.3889,105.3889,105.3617,105.3708,2275.0
2020-01-28 12:05:00,116.05,116.07,116.03,116.03,3578.0,105.3798,105.398,105.3617,105.3617,3578.0
2020-01-28 12:10:00,116.04,116.06,116.02,116.06,1455.0,105.3708,105.3889,105.3526,105.3889,1455.0
2020-01-28 12:15:00,116.07,116.13,116.07,116.13,1972.0,105.398,105.4525,105.398,105.4525,1972.0
2020-01-28 12:20:00,116.14,116.15,116.11,116.13,6967.0,105.4616,105.4706,105.4343,105.4525,6967.0
2020-01-28 12:25:00,116.15,116.15,116.12,116.13,2270.0,105.4706,105.4706,105.4434,105.4525,2270.0
2020-01-28 12:30:00,116.11,116.12,116.11,116.11,1250.0,105.4343,105.4434,105.4343,105.4343,1250.0
2020-01-28 12:35:00,116.09,116.09,116.04,116.04,4872.0,105.4162,105.4162,105.3708,105.3708,4872.0
2020-01-28 12:40:00,116.03,116.05,116.0,116.05,2988.0,105.3617,105.3798,105.3344,105.3798,2988.0
2020-01-28 12:45:00,116.08,116.1,116.08,116.09,853.0,105.4071,105.4252,105.4071,105.4162,853.0
2020-01-28 12:50:00,116.06,116.07,116.06,116.07,232.0,105.3889,105.398,105.3889,105.398,232.0
2020-01-28 12:55:00,116.08,116.1,116.06,116.08,83936.0,105.4071,105.4252,105.3889,105.4071,83936.0
2020-01-28 13:00:00,116.06,116.06,115.99,115.99,2940.0,105.3889,105.3889,105.3253,105.3253,2940.0
2020-01-28 13:05:00,115.97,115.98,115.94,115.95,1090.0,105.3072,105.3163,105.2799,105.289,1090.0
2020-01-28 13:10:00,115.93,115.99,115.93,115.98,24497.0,105.2709,105.3253,105.2709,105.3163,24497.0
2020-01-28 13:15:00,116.0,116.01,115.96,115.98,1930.0,105.3344,105.3435,105.2981,105.3163,1930.0
2020-01-28 13:20:00,115.98,116.03,115.96,116.02,6883.0,105.3163,105.3617,105.2981,105.3526,6883.0
2020-01-28 13:25:00,116.02,116.03,115.99,115.99,1267.0,105.3526,105.3617,105.3253,105.3253,1267.0
2020-01-28 13:30:00,115.99,116.01,115.94,116.01,30223.0,105.3253,105.3435,105.2799,105.3435,30223.0
2020-01-28 13:35:00,115.97,115.97,115.94,115.94,3757.0,105.3072,105.3072,105.2799,105.2799,3757.0
2020-01-28 13:40:00,115.97,116.03,115.97,116.0,3734.0,105.3072,105.3617,105.3072,105.3344,3734.0
2020-01-28 13:45:00,116.03,116.06,116.03,116.05,1930.0,105.3617,105.3889,105.3617,105.3798,1930.0
2020-01-28 13:50:00,116.06,116.07,116.04,116.06,1896.0,105.3889,105.398,105.3708,105.3889,1896.0
2020-01-28 13:55:00,116.08,116.1,116.06,116.09,1939.0,105.4071,105.4252,105.3889,105.4162,1939.0
2020-01-28 14:00:00,116.09,116.13,116.09,116.12,1221.0,105.4162,105.4525,105.4162,105.4434,1221.0
2020-01-28 14:05:00,116.11,116.13,116.09,116.09,3256.0,105.4343,105.4525,105.4162,105.4162,3256.0
2020-01-28 14:10:00,116.12,116.17,116.12,116.16,1593.0,105.4434,105.4888,105.4434,105.4797,1593.0
2020-01-28 14:15:00,116.22,116.23,116.19,116.21,8594.0,105.5342,105.5433,105.507,105.5251,8594.0
2020-01-28 14:20:00,116.21,116.23,116.19,116.2,7801.0,105.5251,105.5433,105.507,105.516,7801.0
2020-01-28 14:25:00,116.2,116.21,116.17,116.17,3941.0,105.516,105.5251,105.4888,105.4888,3941.0
2020-01-28 14:30:00,116.2,116.21,116.19,116.21,2932.0,105.516,105.5251,105.507,105.5251,2932.0
2020-01-28 14:35:00,116.23,116.32,116.22,116.3,4647.0,105.5433,105.625,105.5342,105.6068,4647.0
2020-01-28 14:40:00,116.32,116.36,116.3,116.35,4204.0,105.625,105.6613,105.6068,105.6522,4204.0
2020-01-28 14:45:00,116.36,116.36,116.29,116.29,5483.0,105.6613,105.6613,105.5978,105.5978,5483.0
2020-01-28 14:50:00,116.28,116.29,116.22,116.25,4037.0,105.5887,105.5978,105.5342,105.5614,4037.0
2020-01-28 14:55:00,116.24,116.25,116.18,116.2,7977.0,105.5524,105.5614,105.4979,105.516,7977.0
2020-01-28 15:00:00,116.2,116.2,116.14,116.14,9912.0,105.516,105.516,105.4616,105.4616,9912.0
2020-01-28 15:05:00,116.13,116.15,116.1,116.12,16948.0,105.4525,105.4706,105.4252,105.4434,16948.0
2020-01-28 15:10:00,116.13,116.15,116.11,116.15,5922.0,105.4525,105.4706,105.4343,105.4706,5922.0
2020-01-28 15:15:00,116.14,116.18,116.12,116.18,5427.0,105.4616,105.4979,105.4434,105.4979,5427.0
2020-01-28 15:20:00,116.17,116.26,116.16,116.25,5598.0,105.4888,105.5705,105.4797,105.5614,5598.0
2020-01-28 15:25:00,116.24,116.27,116.22,116.27,10014.0,105.5524,105.5796,105.5342,105.5796,10014.0
2020-01-28 15:30:00,116.28,116.28,116.21,116.21,4579.0,105.5887,105.5887,105.5251,105.5251,4579.0
2020-01-28 15:35:00,116.24,116.25,116.07,116.07,6792.0,105.5524,105.5614,105.398,105.398,6792.0
2020-01-28 15:40:00,116.08,116.13,116.06,116.13,6672.0,105.4071,105.4525,105.3889,105.4525,6672.0
2020-01-28 15:45:00,116.13,116.17,116.11,116.16,7444.0,105.4525,105.4888,105.4343,105.4797,7444.0
2020-01-28 15:50:00,116.14,116.15,116.02,116.07,6424.0,105.4616,105.4706,105.3526,105.398,6424.0
2020-01-28 15:55:00,116.06,116.11,115.96,115.96,5489.0,105.3889,105.4343,105.2981,105.2981,5489.0
2020-01-29 09:30:00,116.32,116.43,116.3,116.35,8608.0,105.625,105.7249,105.6068,105.6522,8608.0
2020-01-29 09:35:00,116.3,116.32,116.18,116.22,2210.0,105.6068,105.625,105.4979,105.5342,2210.0
2020-01-29 09:40:00,116.24,116.33,116.24,116.3,2216.0,105.5524,105.6341,105.5524,105.6068,2216.0
2020-01-29 09:45:00,116.2,116.23,116.17,116.17,21844.0,105.516,105.5433,105.4888,105.4888,21844.0
2020-01-29 09:50:00,116.16,116.24,116.16,116.17,13931.0,105.4797,105.5524,105.4797,105.4888,13931.0
2020-01-29 09:55:00,116.1,116.1,115.98,116.01,3011.0,105.4252,105.4252,105.3163,105.3435,3011.0
2020-01-29 10:00:00,115.94,115.96,115.76,115.77,13279.0,105.2799,105.2981,105.1165,105.1256,13279.0
2020-01-29 10:05:00,115.79,115.82,115.72,115.77,1353.0,105.1437,105.171,105.0802,105.1256,1353.0
2020-01-29 10:10:00,115.8,115.8,115.71,115.79,3883.0,105.1528,105.1528,105.0711,105.1437,3883.0
2020-01-29 10:15:00,115.79,115.84,115.78,115.8,2760.0,105.1437,105.1891,105.1347,105.1528,2760.0
2020-01-29 10:20:00,115.84,115.9,115.82,115.89,2197.0,105.1891,105.2436,105.171,105.2345,2197.0
2020-01-29 10:25:00,115.89,115.97,115.89,115.97,1426.0,105.2345,105.3072,105.2345,105.3072,1426.0
2020-01-29 10:30:00,115.96,115.99,115.96,115.98,1220.0,105.2981,105.3253,105.2981,105.3163,1220.0
2020-01-29 10:35:00,115.93,115.99,115.91,115.98,1921.0,105.2709,105.3253,105.2527,105.3163,1921.0
2020-01-29 10:40:00,116.0,116.02,115.97,115.97,1875.0,105.3344,105.3526,105.3072,105.3072,1875.0
2020-01-29 10:45:00,115.98,116.06,115.98,116.06,985.0,105.3163,105.3889,105.3163,105.3889,985.0
2020-01-29 10:50:00,116.08,116.18,116.08,116.18,1606.0,105.4071,105.4979,105.4071,105.4979,1606.0
2020-01-29 10:55:00,116.18,116.21,116.15,116.16,600.0,105.4979,105.5251,105.4706,105.4797,600.0
2020-01-29 11:00:00,116.18,116.23,116.16,116.22,3448.0,105.4979,105.5433,105.4797,105.5342,3448.0
2020-01-29 11:05:00,116.2,116.21,116.13,116.17,3511.0,105.516,105.5251,105.4525,105.4888,3511.0
2020-01-29 11:10:00,116.17,116.18,116.1,116.18,1119.0,105.4888,105.4979,105.4252,105.4979,1119.0
2020-01-29 11:15:00,116.16,116.17,116.11,116.13,5569.0,105.4797,105.4888,105.4343,105.4525,5569.0
2020-01-29 11:20:00,116.14,116.18,116.11,116.18,1905.0,105.4616,105.4979,105.4343,105.4979,1905.0
2020-01-29 11:25:00,116.21,116.21,116.18,116.18,7657.0,105.5251,105.5251,105.4979,105.4979,7657.0
2020-01-29 11:30:00,116.15,116.17,116.07,116.08,1486.0,105.4706,105.4888,105.398,105.4071,1486.0
2020-01-29 11:35:00,116.07,116.1,116.06,116.09,14682.0,105.398,105.4252,105.3889,105.4162,14682.0
2020-01-29 11:40:00,116.05,116.06,116.05,116.05,1140.0,105.3798,105.3889,105.3798,105.3798,1140.0
2020-01-29 11:45:00,116.06,116.12,116.06,116.11,12024.0,105.3889,105.4434,105.3889,105.4343,12024.0
2020-01-29 11:50:00,116.07,116.12,116.06,116.12,4782.0,105.398,105.4434,105.3889,105.4434,4782.0
2020-01-29 11:55:00,116.12,116.15,116.11,116.12,5587.0,105.4434,105.4706,105.4343,105.4434,5587.0
2020-01-29 12:00:00,116.09,116.11,116.09,116.1,4926.0,105.4162,105.4343,105.4162,105.4252,4926.0
2020-01-29 12:05:00,116.11,116.12,116.1,116.12,3650.0,105.4343,105.4434,105.4252,105.4434,3650.0
2020-01-29 12:10:00,116.07,116.11,116.07,116.11,4467.0,105.398,105.4343,105.398,105.4343,4467.0
2020-01-29 12:15:00,116.12,116.14,116.12,116.13,2300.0,105.4434,105.4616,105.4434,105.4525,2300.0
2020-01-29 12:20:00,116.13,116.14,116.09,116.09,1905.0,105.4525,105.4616,105.4162,105.4162,1905.0
2020-01-29 12:25:00,116.09,116.11,116.09,116.1,3275.0,105.4162,105.4343,105.4162,105.4252,3275.0
2020-01-29 12:30:00,116.11,116.11,116.08,116.09,1117.0,105.4343,105.4343,105.4071,105.4162,1117.0
2020-01-29 12:35:00,116.04,116.06,116.04,116.06,3222.0,105.3708,105.3889,105.3708,105.3889,3222.0
2020-01-29 12:40:00,116.03,116.03,116.01,116.03,2196.0,105.3617,105.3617,105.3435,105.3617,2196.0
2020-01-29 12:45:00,116.04,116.04,116.02,116.03,3933.0,105.3708,105.3708,105.3526,105.3617,3933.0
2020-01-29 12:50:00,116.03,116.05,116.03,116.05,2076.0,105.3617,105.3798,105.3617,105.3798,2076.0
2020-01-29 12:55:00,116.04,116.04,115.99,116.0,2202.0,105.3708,105.3708,105.3253,105.3344,2202.0
2020-01-29 13:00:00,116.01,116.02,115.99,116.02,2209.0,105.3435,105.3526,105.3253,105.3526,2209.0
2020-01-29 13:05:00,116.02,116.03,115.98,115.98,2979.0,105.3526,105.3617,105.3163,105.3163,2979.0
2020-01-29 13:10:00,115.99,116.04,115.99,116.04,2604.0,105.3253,105.3708,105.3253,105.3708,2604.0
2020-01-29 13:15:00,116.04,116.1,116.04,116.1,2312.0,105.3708,105.4252,105.3708,105.4252,2312.0
2020-01-29 13:20:00,116.1,116.1,116.08,116.08,3651.0,105.4252,105.4252,105.4071,105.4071,3651.0
2020-01-29 13:25:00,116.09,116.13,116.07,116.13,72423.0,105.4162,105.4525,105.398,105.4525,72423.0
2020-01-29 13:30:00,116.12,116.16,116.1,116.16,3381.0,105.4434,105.4797,105.4252,105.4797,3381.0
2020-01-29 13:35:00,116.14,116.14,116.11,116.12,1974.0,105.4616,105.4616,105.4343,105.4434,1974.0
2020-01-29 13:40:00,116.1,116.11,116.09,116.1,4906.0,105.4252,105.4343,105.4162,105.4252,4906.0
2020-01-29 13:45:00,116.11,116.12,116.1,116.11,4123.0,105.4343,105.4434,105.4252,105.4343,4123.0
2020-01-29 13:50:00,116.11,116.11,116.08,116.09,3259.0,105.4343,105.4343,105.4071,105.4162,3259.0
2020-01-29 13:55:00,116.05,116.12,116.05,116.12,62984.0,105.3798,105.4434,105.3798,105.4434,62984.0
2020-01-29 14:00:00,116.1,116.23,116.07,116.23,4255.0,105.4252,105.5433,105.398,105.5433,4255.0
2020-01-29 14:05:00,116.23,116.23,116.23,116.23,3300.0,105.5433,105.5433,105.5433,105.5433,3300.0
2020-01-29 14:10:00,116.17,116.2,116.13,116.15,8234.0,105.4888,105.516,105.4525,105.4706,8234.0
2020-01-29 14:15:00,116.16,116.17,116.13,116.16,7543.0,105.4797,105.4888,105.4525,105.4797,7543.0
2020-01-29 14:20:00,116.17,116.19,116.12,116.14,1811.0,105.4888,105.507,105.4434,105.4616,1811.0
2020-01-29 14:25:00,116.12,116.14,116.09,116.13,2181.0,105.4434,105.4616,105.4162,105.4525,2181.0
2020-01-29 14:30:00,116.14,116.16,116.11,116.12,1373.0,105.4616,105.4797,105.4343,105.4434,1373.0
2020-01-29 14:35:00,116.07,116.13,116.07,116.13,503.0,105.398,105.4525,105.398,105.4525,503.0
2020-01-29 14:40:00,116.11,116.12,116.03,116.07,5421.0,105.4343,105.4434,105.3617,105.398,5421.0
2020-01-29 14:45:00,116.06,116.06,116.01,116.05,9159.0,105.3889,105.3889,105.3435,105.3798,9159.0
2020-01-29 14:50:00,116.02,116.02,115.98,115.99,10270.0,105.3526,105.3526,105.3163,105.3253,10270.0
2020-01-29 14:55:00,115.98,115.99,115.97,115.98,1567.0,105.3163,105.3253,105.3072,105.3163,1567.0
2020-01-29 15:00:00,115.98,115.99,115.79,115.84,8836.0,105.3163,105.3253,105.1437,105.1891,8836.0
2020-01-29 15:05:00,115.85,115.94,115.84,115.94,37315.0,105.1982,105.2799,105.1891,105.2799,37315.0
2020-01-29 15:10:00,115.92,115.95,115.73,115.73,11724.0,105.2618,105.289,105.0893,105.0893,11724.0
2020-01-29 15:15:00,115.76,115.78,115.69,115.78,1567.0,105.1165,105.1347,105.0529,105.1347,1567.0
2020-01-29 15:20:00,115.73,115.73,115.62,115.63,2822.0,105.0893,105.0893,104.9894,104.9984,2822.0
2020-01-29 15:25:00,115.77,115.84,115.77,115.83,8993.0,105.1256,105.1891,105.1256,105.1801,8993.0
2020-01-29 15:30:00,115.83,115.88,115.77,115.85,16794.0,105.1801,105.2255,105.1256,105.1982,16794.0
2020-01-29 15:35:00,115.87,115.87,115.78,115.78,9253.0,105.2164,105.2164,105.1347,105.1347,9253.0
2020-01-29 15:40:00,115.75,115.76,115.69,115.71,14033.0,105.1074,105.1165,105.0529,105.0711,14033.0
2020-01-29 15:45:00,115.7,115.76,115.68,115.7,56563.0,105.062,105.1165,105.0439,105.062,56563.0
2020-01-29 15:50:00,115.71,115.73,115.62,115.62,69118.0,105.0711,105.0893,104.9894,104.9894,69118.0
2020-01-29 15:55:00,115.64,115.69,115.58,115.58,6143.0,105.0075,105.0529,104.953,104.953,6143.0
2020-01-30 09:30:00,114.65,114.88,114.62,114.85,9042.0,104.1086,104.3174,104.0813,104.2902,9042.0
2020-01-30 09:35:00,114.97,115.15,114.96,115.14,4586.0,104.3991,104.5626,104.3901,104.5535,4586.0
2020-01-30 09:40:00,115.15,115.17,115.02,115.16,1687.0,104.5626,104.5807,104.4445,104.5717,1687.0
2020-01-30 09:45:00,115.23,115.27,115.15,115.15,4616.0,104.6352,104.6715,104.5626,104.5626,4616.0
2020-01-30 09:50:00,115.12,115.17,115.08,115.08,1510.0,104.5353,104.5807,104.499,104.499,1510.0
2020-01-30 09:55:00,115.1,115.11,115.02,115.06,2700.0,104.5172,104.5263,104.4445,104.4809,2700.0
2020-01-30 10:00:00,115.03,115.09,115.03,115.06,1550.0,104.4536,104.5081,104.4536,104.4809,1550.0
2020-01-30 10:05:00,115.16,115.2,115.12,115.2,2177.0,104.5717,104.608,104.5353,104.608,2177.0
2020-01-30 10:10:00,115.19,115.19,115.07,115.08,2576.0,104.5989,104.5989,104.4899,104.499,2576.0
2020-01-30 10:15:00,115.08,115.08,114.96,114.96,734.0,104.499,104.499,104.3901,104.3901,734.0
2020-01-30 10:20:00,114.92,114.98,114.92,114.94,2712.0,104.3537,104.4082,104.3537,104.3719,2712.0
2020-01-30 10:25:00,114.92,114.96,114.92,114.96,5082.0,104.3537,104.3901,104.3537,104.3901,5082.0
2020-01-30 10:30:00,114.93,114.93,114.83,114.84,3783.0,104.3628,104.3628,104.272,104.2811,3783.0
2020-01-30 10:35:00,114.84,114.84,114.82,114.82,1521.0,104.2811,104.2811,104.2629,104.2629,1521.0
2020-01-30 10:40:00,114.7,114.7,114.6,114.6,4318.0,104.154,104.154,104.0632,104.0632,4318.0
2020-01-30 10:45:00,114.57,114.57,114.5,114.55,4745.0,104.0359,104.0359,103.9723,104.0177,4745.0
2020-01-30 10:50:00,114.56,114.56,114.41,114.43,17742.0,104.0268,104.0268,103.8906,103.9088,17742.0
2020-01-30 10:55:00,114.39,114.5,114.39,114.45,5685.0,103.8725,103.9723,103.8725,103.9269,5685.0
2020-01-30 11:00:00,114.41,114.55,114.4,114.51,21495.0,103.8906,104.0177,103.8815,103.9814,21495.0
2020-01-30 11:05:00,114.51,114.6,114.5,114.51,5619.0,103.9814,104.0632,103.9723,103.9814,5619.0
2020-01-30 11:10:00,114.58,114.72,114.58,114.72,6933.0,104.045,104.1721,104.045,104.1721,6933.0
2020-01-30 11:15:00,114.7,114.74,114.68,114.74,3139.0,104.154,104.1903,104.1358,104.1903,3139.0
2020-01-30 11:20:00,114.75,114.86,114.73,114.86,5102.0,104.1994,104.2992,104.1812,104.2992,5102.0
2020-01-30 11:25:00,114.86,114.93,114.83,114.89,8905.0,104.2992,104.3628,104.272,104.3265,8905.0
2020-01-30 11:30:00,114.88,114.88,114.82,114.83,3568.0,104.3174,104.3174,104.2629,104.272,3568.0
2020-01-30 11:35:00,114.82,114.93,114.81,114.91,6979.0,104.2629,104.3628,104.2538,104.3446,6979.0
2020-01-30 11:40:00,114.99,115.03,114.96,114.97,1277.0,104.4173,104.4536,104.3901,104.3991,1277.0
2020-01-30 11:45:00,114.95,115.06,114.95,115.06,3528.0,104.381,104.4809,104.381,104.4809,3528.0
2020-01-30 11:50:00,115.1,115.15,115.09,115.12,1826.0,104.5172,104.5626,104.5081,104.5353,1826.0
2020-01-30 11:55:00,115.06,115.08,114.96,114.97,2768.0,104.4809,104.499,104.3901,104.3991,2768.0
2020-01-30 12:00:00,114.96,115.0,114.95,114.98,1578.0,104.3901,104.4264,104.381,104.4082,1578.0
2020-01-30 12:05:00,114.95,114.95,114.91,114.91,769.0,104.381,104.381,104.3446,104.3446,769.0
2020-01-30 12:10:00,114.89,114.89,114.83,114.84,6310.0,104.3265,104.3265,104.272,104.2811,6310.0
2020-01-30 12:15:00,114.85,114.85,114.8,114.84,1216.0,104.2902,104.2902,104.2448,104.2811,1216.0
2020-01-30 12:20:00,114.86,114.9,114.85,114.87,1637.0,104.2992,104.3356,104.2902,104.3083,1637.0
2020-01-30 12:25:00,114.86,114.86,114.72,114.72,1753.0,104.2992,104.2992,104.1721,104.1721,1753.0
2020-01-30 12:30:00,114.73,114.75,114.7,114.72,1511.0,104.1812,104.1994,104.154,104.1721,1511.0
2020-01-30 12:35:00,114.71,114.72,114.49,114.51,3822.0,104.163,104.1721,103.9633,103.9814,3822.0
2020-01-30 12:40:00,114.51,114.55,114.5,114.51,4969.0,103.9814,104.0177,103.9723,103.9814,4969.0
2020-01-30 12:45:00,114.48,114.53,114.45,114.47,2094.0,103.9542,103.9996,103.9269,103.9451,2094.0
2020-01-30 12:50:00,114.48,114.63,114.48,114.53,6170.0,103.9542,104.0904,103.9542,103.9996,6170.0
2020-01-30 12:55:00,114.53,114.6,114.53,114.57,1238.0,103.9996,104.0632,103.9996,104.0359,1238.0
2020-01-30 13:00:00,114.56,114.63,114.56,114.63,3124.0,104.0268,104.0904,104.0268,104.0904,3124.0
2020-01-30 13:05:00,114.59,114.59,114.53,114.53,2202.0,104.0541,104.0541,103.9996,103.9996,2202.0
2020-01-30 13:10:00,114.55,114.63,114.55,114.58,3997.0,104.0177,104.0904,104.0177,104.045,3997.0
2020-01-30 13:15:00,114.58,114.63,114.52,114.52,1849.0,104.045,104.0904,103.9905,103.9905,1849.0
2020-01-30 13:20:00,114.49,114.57,114.49,114.55,2135.0,103.9633,104.0359,103.9633,104.0177,2135.0
2020-01-30 13:25:00,114.58,114.62,114.57,114.6,3142.0,104.045,104.0813,104.0359,104.0632,3142.0
2020-01-30 13:30:00,114.59,114.7,114.56,114.67,4054.0,104.0541,104.154,104.0268,104.1267,4054.0
2020-01-30 13:35:00,114.63,114.68,114.62,114.68,2624.0,104.0904,104.1358,104.0813,104.1358,2624.0
2020-01-30 13:40:00,114.66,114.69,114.65,114.67,8813.0,104.1176,104.1449,104.1086,104.1267,8813.0
2020-01-30 13:45:00,114.68,114.72,114.65,114.65,4739.0,104.1358,104.1721,104.1086,104.1086,4739.0
2020-01-30 13:50:00,114.62,114.67,114.62,114.67,1514.0,104.0813,104.1267,104.0813,104.1267,1514.0
2020-01-30 13:55:00,114.66,114.68,114.59,114.62,6817.0,104.1176,104.1358,104.0541,104.0813,6817.0
2020-01-30 14:00:00,114.67,114.68,114.64,114.67,2631.0,104.1267,104.1358,104.0995,104.1267,2631.0
2020-01-30 14:05:00,114.67,114.75,114.63,114.75,26539.0,104.1267,104.1994,104.0904,104.1994,26539.0
2020-01-30 14:10:00,114.74,114.81,114.74,114.81,1791.0,104.1903,104.2538,104.1903,104.2538,1791.0
2020-01-30 14:15:00,114.8,114.86,114.8,114.86,7459.0,104.2448,104.2992,104.2448,104.2992,7459.0
2020-01-30 14:20:00,114.87,114.89,114.86,114.87,4910.0,104.3083,104.3265,104.2992,104.3083,4910.0
2020-01-30 14:25:00,114.87,114.88,114.84,114.84,23508.0,104.3083,104.3174,104.2811,104.2811,23508.0
2020-01-30 14:30:00,114.82,114.82,114.78,114.78,1268.0,104.2629,104.2629,104.2266,104.2266,1268.0
2020-01-30 14:35:00,114.77,114.78,114.73,114.76,3590.0,104.2175,104.2266,104.1812,104.2084,3590.0
2020-01-30 14:40:00,114.79,115.18,114.78,114.78,10196.0,104.2357,104.5898,104.2266,104.2266,10196.0
2020-01-30 14:45:00,114.82,115.05,114.76,114.97,4605.0,104.2629,104.4718,104.2084,104.3991,4605.0
2020-01-30 14:50:00,115.01,115.06,114.9,114.95,2856.0,104.4355,104.4809,104.3356,104.381,2856.0
2020-01-30 14:55:00,115.03,115.19,115.02,115.16,900.0,104.4536,104.5989,104.4445,104.5717,900.0
2020-01-30 15:00:00,115.15,115.35,115.14,115.34,7162.0,104.5626,104.7442,104.5535,104.7351,7162.0
2020-01-30 15:05:00,115.33,115.34,115.23,115.25,4502.0,104.726,104.7351,104.6352,104.6534,4502.0
2020-01-30 15:10:00,115.19,115.22,115.14,115.22,3479.0,104.5989,104.6261,104.5535,104.6261,3479.0
2020-01-30 15:15:00,115.17,115.34,115.17,115.34,3012.0,104.5807,104.7351,104.5807,104.7351,3012.0
2020-01-30 15:20:00,115.33,115.45,115.32,115.44,3929.0,104.726,104.835,104.717,104.8259,3929.0
2020-01-30 15:25:00,115.42,115.44,115.34,115.4,4571.0,104.8078,104.8259,104.7351,104.7896,4571.0
2020-01-30 15:30:00,115.41,115.48,115.39,115.45,5439.0,104.7987,104.8622,104.7805,104.835,5439.0
2020-01-30 15:35:00,115.47,115.47,115.38,115.42,2514.0,104.8532,104.8532,104.7714,104.8078,2514.0
2020-01-30 15:40:00,115.54,115.65,115.52,115.61,2999.0,104.9167,105.0166,104.8986,104.9803,2999.0
2020-01-30 15:45:00,115.61,115.74,115.6,115.73,6489.0,104.9803,105.0983,104.9712,105.0893,6489.0
2020-01-30 15:50:00,115.73,115.8,115.69,115.8,5727.0,105.0893,105.1528,105.0529,105.1528,5727.0
2020-01-30 15:55:00,115.73,115.9,115.73,115.84,50917.0,105.0893,105.2436,105.0893,105.1891,50917.0
2020-01-31 09:30:00,115.28,115.32,115.12,115.13,10632.0,104.6806,104.717,104.5353,104.5444,10632.0
2020-01-31 09:35:00,115.1,115.23,115.03,115.18,5838.0,104.5172,104.6352,104.4536,104.5898,5838.0
2020-01-31 09:40:00,115.17,115.19,115.04,115.05,8941.0,104.5807,104.5989,104.4627,104.4718,8941.0
2020-01-31 09:45:00,114.98,114.98,114.89,114.92,2180.0,104.4082,104.4082,104.3265,104.3537,2180.0
2020-01-31 09:50:00,114.94,114.99,114.79,114.79,2446.0,104.3719,104.4173,104.2357,104.2357,2446.0
2020-01-31 09:55:00,114.85,115.0,114.85,114.99,1360.0,104.2902,104.4264,104.2902,104.4173,1360.0
2020-01-31 10:00:00,114.93,114.93,114.67,114.67,1908.0,104.3628,104.3628,104.1267,104.1267,1908.0
2020-01-31 10:05:00,114.69,114.71,114.67,114.67,1394.0,104.1449,104.163,104.1267,104.1267,1394.0
2020-01-31 10:10:00,114.65,114.78,114.58,114.6,12395.0,104.1086,104.2266,104.045,104.0632,12395.0
2020-01-31 10:15:00,114.59,114.65,114.55,114.64,2380.0,104.0541,104.1086,104.0177,104.0995,2380.0
2020-01-31 10:20:00,114.7,114.7,114.66,114.69,669.0,104.154,104.154,104.1176,104.1449,669.0
2020-01-31 10:25:00,114.68,114.71,114.51,114.51,700.0,104.1358,104.163,103.9814,103.9814,700.0
2020-01-31 10:30:00,114.48,114.53,114.44,114.51,3268.0,103.9542,103.9996,103.9179,103.9814,3268.0
2020-01-31 10:35:00,114.46,114.47,114.4,114.4,1541.0,103.936,103.9451,103.8815,103.8815,1541.0
2020-01-31 10:40:00,114.41,114.48,114.36,114.37,4084.0,103.8906,103.9542,103.8452,103.8543,4084.0
2020-01-31 10:45:00,114.33,114.36,114.29,114.32,3656.0,103.818,103.8452,103.7817,103.8089,3656.0
2020-01-31 10:50:00,114.24,114.24,114.18,114.21,1467.0,103.7363,103.7363,103.6818,103.709,1467.0
2020-01-31 10:55:00,114.25,114.25,114.13,114.15,6730.0,103.7453,103.7453,103.6364,103.6545,6730.0
2020-01-31 11:00:00,114.2,114.24,114.13,114.2,2910.0,103.6999,103.7363,103.6364,103.6999,2910.0
2020-01-31 11:05:00,114.18,114.18,114.05,114.07,2712.0,103.6818,103.6818,103.5637,103.5819,2712.0
2020-01-31 11:10:00,114.04,114.18,113.98,114.0,13833.0,103.5546,103.6818,103.5002,103.5183,13833.0
2020-01-31 11:15:00,113.96,114.11,113.78,114.07,16339.0,103.482,103.6182,103.3185,103.5819,16339.0
2020-01-31 11:20:00,114.03,114.07,113.98,113.98,2344.0,103.5456,103.5819,103.5002,103.5002,2344.0
2020-01-31 11:25:00,113.96,113.96,113.87,113.93,1647.0,103.482,103.482,103.4003,103.4548,1647.0
2020-01-31 11:30:00,113.84,113.95,113.84,113.95,3785.0,103.373,103.4729,103.373,103.4729,3785.0
2020-01-31 11:35:00,113.98,113.99,113.74,113.78,5977.0,103.5002,103.5092,103.2822,103.3185,5977.0
2020-01-31 11:40:00,113.91,114.0,113.87,114.0,6487.0,103.4366,103.5183,103.4003,103.5183,6487.0
2020-01-31 11:45:00,114.1,114.18,114.08,114.09,4344.0,103.6091,103.6818,103.591,103.6,4344.0
2020-01-31 11:50:00,114.1,114.13,114.05,114.09,2156.0,103.6091,103.6364,103.5637,103.6,2156.0
2020-01-31 11:55:00,114.16,114.19,114.15,114.19,3003.0,103.6636,103.6908,103.6545,103.6908,3003.0
2020-01-31 12:00:00,114.22,114.26,114.19,114.19,978.0,103.7181,103.7544,103.6908,103.6908,978.0
2020-01-31 12:05:00,114.15,114.16,114.09,114.1,1570.0,103.6545,103.6636,103.6,103.6091,1570.0
2020-01-31 12:10:00,114.11,114.13,114.0,114.01,29991.0,103.6182,103.6364,103.5183,103.5274,29991.0
2020-01-31 12:15:00,113.99,114.0,113.96,113.99,10719.0,103.5092,103.5183,103.482,103.5092,10719.0
2020-01-31 12:20:00,114.01,114.03,113.94,113.95,2900.0,103.5274,103.5456,103.4638,103.4729,2900.0
2020-01-31 12:25:00,113.91,114.0,113.91,113.98,2153.0,103.4366,103.5183,103.4366,103.5002,2153.0
2020-01-31 12:30:00,113.97,113.97,113.83,113.84,1745.0,103.4911,103.4911,103.3639,103.373,1745.0
2020-01-31 12:35:00,113.8,113.8,113.63,113.69,1827.0,103.3367,103.3367,103.1823,103.2368,1827.0
2020-01-31 12:40:00,113.61,113.8,113.61,113.8,5151.0,103.1642,103.3367,103.1642,103.3367,5151.0
2020-01-31 12:45:00,113.81,113.84,113.66,113.67,2509.0,103.3458,103.373,103.2096,103.2187,2509.0
2020-01-31 12:50:00,113.6,113.76,113.53,113.76,1969.0,103.1551,103.3004,103.0915,103.3004,1969.0
2020-01-31 12:55:00,113.76,113.78,113.68,113.73,3967.0,103.3004,103.3185,103.2277,103.2731,3967.0
2020-01-31 13:00:00,113.77,113.83,113.74,113.75,1146.0,103.3095,103.3639,103.2822,103.2913,1146.0
2020-01-31 13:05:00,113.71,113.73,113.68,113.73,6765.0,103.255,103.2731,103.2277,103.2731,6765.0
2020-01-31 13:10:00,113.67,113.67,113.6,113.61,4321.0,103.2187,103.2187,103.1551,103.1642,4321.0
2020-01-31 13:15:00,113.58,113.61,113.55,113.61,6924.0,103.1369,103.1642,103.1097,103.1642,6924.0
2020-01-31 13:20:00,113.57,113.67,113.57,113.67,1623.0,103.1279,103.2187,103.1279,103.2187,1623.0
2020-01-31 13:25:00,113.68,113.72,113.59,113.65,3616.0,103.2277,103.2641,103.146,103.2005,3616.0
2020-01-31 13:30:00,113.6,113.62,113.5,113.59,6573.0,103.1551,103.1733,103.0643,103.146,6573.0
2020-01-31 13:35:00,113.62,113.63,113.54,113.57,1997.0,103.1733,103.1823,103.1006,103.1279,1997.0
2020-01-31 13:40:00,113.6,113.63,113.52,113.52,3550.0,103.1551,103.1823,103.0825,103.0825,3550.0
2020-01-31 13:45:00,113.53,113.62,113.47,113.61,4684.0,103.0915,103.1733,103.037,103.1642,4684.0
2020-01-31 13:50:00,113.59,113.69,113.56,113.66,2037.0,103.146,103.2368,103.1188,103.2096,2037.0
2020-01-31 13:55:00,113.72,113.76,113.66,113.75,2375.0,103.2641,103.3004,103.2096,103.2913,2375.0
2020-01-31 14:00:00,113.8,113.91,113.8,113.91,3853.0,103.3367,103.4366,103.3367,103.4366,3853.0
2020-01-31 14:05:00,113.89,113.9,113.83,113.86,1749.0,103.4184,103.4275,103.3639,103.3912,1749.0
2020-01-31 14:10:00,113.86,113.89,113.82,113.83,4391.0,103.3912,103.4184,103.3549,103.3639,4391.0
2020-01-31 14:15:00,113.85,113.89,113.78,113.87,20516.0,103.3821,103.4184,103.3185,103.4003,20516.0
2020-01-31 14:20:00,113.82,113.85,113.65,113.76,27714.0,103.3549,103.3821,103.2005,103.3004,27714.0
2020-01-31 14:25:00,113.73,113.76,113.68,113.76,6946.0,103.2731,103.3004,103.2277,103.3004,6946.0
2020-01-31 14:30:00,113.72,114.0,113.71,113.93,3929.0,103.2641,103.5183,103.255,103.4548,3929.0
2020-01-31 14:35:00,113.94,113.97,113.9,113.91,2533.0,103.4638,103.4911,103.4275,103.4366,2533.0
2020-01-31 14:40:00,113.9,113.9,113.78,113.79,2909.0,103.4275,103.4275,103.3185,103.3276,2909.0
2020-01-31 14:45:00,113.78,113.79,113.74,113.74,2502.0,103.3185,103.3276,103.2822,103.2822,2502.0
2020-01-31 14:50:00,113.74,113.77,113.7,113.73,19879.0,103.2822,103.3095,103.2459,103.2731,19879.0
2020-01-31 14:55:00,113.72,113.87,113.71,113.77,16973.0,103.2641,103.4003,103.255,103.3095,16973.0
2020-01-31 15:00:00,113.8,113.85,113.72,113.74,5675.0,103.3367,103.3821,103.2641,103.2822,5675.0
2020-01-31 15:05:00,113.75,113.75,113.62,113.64,5700.0,103.2913,103.2913,103.1733,103.1914,5700.0
2020-01-31 15:10:00,113.64,113.66,113.55,113.57,14281.0,103.1914,103.2096,103.1097,103.1279,14281.0
2020-01-31 15:15:00,113.52,113.63,113.47,113.59,27558.0,103.0825,103.1823,103.037,103.146,27558.0
2020-01-31 15:20:00,113.59,113.66,113.53,113.64,22469.0,103.146,103.2096,103.0915,103.1914,22469.0
2020-01-31 15:25:00,113.62,113.62,113.46,113.46,28122.0,103.1733,103.1733,103.028,103.028,28122.0
2020-01-31 15:30:00,113.45,113.5,113.39,113.46,7035.0,103.0189,103.0643,102.9644,103.028,7035.0
2020-01-31 15:35:00,113.4,113.4,113.32,113.33,13292.0,102.9735,102.9735,102.9008,102.9099,13292.0
2020-01-31 15:40:00,113.34,113.6,113.23,113.56,42558.0,102.919,103.1551,102.8191,103.1188,42558.0
2020-01-31 15:45:00,113.59,113.62,113.45,113.47,64709.0,103.146,103.1733,103.0189,103.037,64709.0
2020-01-31 15:50:00,113.45,113.65,113.45,113.64,31149.0,103.0189,103.2005,103.0189,103.1914,31149.0
2020-01-31 15:55:00,113.63,113.71,113.55,113.58,47383.0,103.1823,103.255,103.1097,103.1369,47383.0
2020-02-03 09:30:00,114.14,114.29,114.14,114.29,16966.0,103.6454,103.7817,103.6454,103.7817,16966.0
2020-02-03 09:35:00,114.32,114.46,114.32,114.46,9733.0,103.8089,103.936,103.8089,103.936,9733.0
2020-02-03 09:40:00,114.43,114.49,114.43,114.46,1252.0,103.9088,103.9633,103.9088,103.936,1252.0
2020-02-03 09:45:00,114.55,114.68,114.54,114.65,2618.0,104.0177,104.1358,104.0087,104.1086,2618.0
2020-02-03 09:50:00,114.64,114.71,114.61,114.68,3861.0,104.0995,104.163,104.0722,104.1358,3861.0
2020-02-03 09:55:00,114.69,114.75,114.67,114.67,2302.0,104.1449,104.1994,104.1267,104.1267,2302.0
2020-02-03 10:00:00,114.72,115.01,114.7,114.96,33545.0,104.1721,104.4355,104.154,104.3901,33545.0
2020-02-03 10:05:00,114.91,114.91,114.73,114.83,8330.0,104.3446,104.3446,104.1812,104.272,8330.0
2020-02-03 10:10:00,114.85,114.92,114.85,114.91,2497.0,104.2902,104.3537,104.2902,104.3446,2497.0
2020-02-03 10:15:00,114.89,114.96,114.8,114.94,5660.0,104.3265,104.3901,104.2448,104.3719,5660.0
2020-02-03 10:20:00,114.94,114.99,114.93,114.97,3621.0,104.3719,104.4173,104.3628,104.3991,3621.0
2020-02-03 10:25:00,115.02,115.12,115.02,115.11,1664.0,104.4445,104.5353,104.4445,104.5263,1664.0
2020-02-03 10:30:00,115.08,115.11,115.03,115.03,4296.0,104.499,104.5263,104.4536,104.4536,4296.0
2020-02-03 10:35:00,115.02,115.03,115.02,115.02,1130.0,104.4445,104.4536,104.4445,104.4445,1130.0
2020-02-03 10:40:00,114.99,115.01,114.9,114.9,5828.0,104.4173,104.4355,104.3356,104.3356,5828.0
2020-02-03 10:45:00,114.88,114.88,114.76,114.76,1663.0,104.3174,104.3174,104.2084,104.2084,1663.0
2020-02-03 10:50:00,114.72,114.77,114.71,114.72,3439.0,104.1721,104.2175,104.163,104.1721,3439.0
2020-02-03 10:55:00,114.76,114.77,114.76,114.77,1147.0,104.2084,104.2175,104.2084,104.2175,1147.0
2020-02-03 11:00:00,114.81,114.82,114.74,114.76,1794.0,104.2538,104.2629,104.1903,104.2084,1794.0
2020-02-03 11:05:00,114.8,114.81,114.73,114.81,1983.0,104.2448,104.2538,104.1812,104.2538,1983.0
2020-02-03 11:10:00,114.79,114.8,114.62,114.63,1501.0,104.2357,104.2448,104.0813,104.0904,1501.0
2020-02-03 11:15:00,114.65,114.65,114.52,114.59,2366.0,104.1086,104.1086,103.9905,104.0541,2366.0
2020-02-03 11:20:00,114.59,114.63,114.58,114.62,3246.0,104.0541,104.0904,104.045,104.0813,3246.0
2020-02-03 11:25:00,114.64,114.64,114.56,114.56,1548.0,104.0995,104.0995,104.0268,104.0268,1548.0
2020-02-03 11:30:00,114.54,114.56,114.46,114.51,3804.0,104.0087,104.0268,103.936,103.9814,3804.0
2020-02-03 11:35:00,114.48,114.48,114.41,114.41,3528.0,103.9542,103.9542,103.8906,103.8906,3528.0
2020-02-03 11:40:00,114.42,114.43,114.21,114.21,18930.0,103.8997,103.9088,103.709,103.709,18930.0
2020-02-03 11:45:00,114.25,114.29,114.21,114.21,2718.0,103.7453,103.7817,103.709,103.709,2718.0
2020-02-03 11:50:00,114.22,114.28,114.18,114.27,32419.0,103.7181,103.7726,103.6818,103.7635,32419.0
2020-02-03 11:55:00,114.28,114.39,114.26,114.38,3036.0,103.7726,103.8725,103.7544,103.8634,3036.0
2020-02-03 12:00:00,114.38,114.38,114.32,114.32,1877.0,103.8634,103.8634,103.8089,103.8089,1877.0
2020-02-03 12:05:00,114.42,114.42,114.32,114.33,1844.0,103.8997,103.8997,103.8089,103.818,1844.0
2020-02-03 12:10:00,114.31,114.38,114.28,114.38,3812.0,103.7998,103.8634,103.7726,103.8634,3812.0
2020-02-03 12:15:00,114.44,114.49,114.44,114.49,891.0,103.9179,103.9633,103.9179,103.9633,891.0
2020-02-03 12:20:00,114.5,114.57,114.5,114.57,2041.0,103.9723,104.0359,103.9723,104.0359,2041.0
2020-02-03 12:25:00,114.57,114.59,114.53,114.56,2220.0,104.0359,104.0541,103.9996,104.0268,2220.0
2020-02-03 12:30:00,114.53,114.55,114.45,114.5,2168.0,103.9996,104.0177,103.9269,103.9723,2168.0
2020-02-03 12:35:00,114.48,114.51,114.47,114.48,1356.0,103.9542,103.9814,103.9451,103.9542,1356.0
2020-02-03 12:40:00,114.54,114.58,114.54,114.58,9519.0,104.0087,104.045,104.0087,104.045,9519.0
2020-02-03 12:45:00,114.58,114.61,114.53,114.61,2783.0,104.045,104.0722,103.9996,104.0722,2783.0
2020-02-03 12:50:00,114.62,114.67,114.62,114.65,891.0,104.0813,104.1267,104.0813,104.1086,891.0
2020-02-03 12:55:00,114.65,114.68,114.64,114.68,4408.0,104.1086,104.1358,104.0995,104.1358,4408.0
2020-02-03 13:00:00,114.68,114.69,114.64,114.67,1717.0,104.1358,104.1449,104.0995,104.1267,1717.0
2020-02-03 13:05:00,114.67,114.7,114.61,114.62,17366.0,104.1267,104.154,104.0722,104.0813,17366.0
2020-02-03 13:10:00,114.62,114.62,114.46,114.48,3866.0,104.0813,104.0813,103.936,103.9542,3866.0
2020-02-03 13:15:00,114.48,114.53,114.45,114.53,14393.0,103.9542,103.9996,103.9269,103.9996,14393.0
2020-02-03 13:20:00,114.55,114.6,114.55,114.58,2759.0,104.0177,104.0632,104.0177,104.045,2759.0
2020-02-03 13:25:00,114.56,114.58,114.53,114.53,25186.0,104.0268,104.045,103.9996,103.9996,25186.0
2020-02-03 13:30:00,114.52,114.56,114.45,114.54,2902.0,103.9905,104.0268,103.9269,104.0087,2902.0
2020-02-03 13:35:00,114.55,114.61,114.54,114.61,1824.0,104.0177,104.0722,104.0087,104.0722,1824.0
2020-02-03 13:40:00,114.64,114.64,114.56,114.58,8037.0,104.0995,104.0995,104.0268,104.045,8037.0
2020-02-03 13:45:00,114.55,114.61,114.55,114.6,2985.0,104.0177,104.0722,104.0177,104.0632,2985.0
2020-02-03 13:50:00,114.6,114.6,114.49,114.54,5979.0,104.0632,104.0632,103.9633,104.0087,5979.0
2020-02-03 13:55:00,114.55,114.61,114.55,114.6,2693.0,104.0177,104.0722,104.0177,104.0632,2693.0
2020-02-03 14:00:00,114.56,114.57,114.49,114.55,4842.0,104.0268,104.0359,103.9633,104.0177,4842.0
2020-02-03 14:05:00,114.5,114.5,114.44,114.45,5551.0,103.9723,103.9723,103.9179,103.9269,5551.0
2020-02-03 14:10:00,114.42,114.45,114.38,114.38,1600.0,103.8997,103.9269,103.8634,103.8634,1600.0
2020-02-03 14:15:00,114.4,114.46,114.37,114.45,2503.0,103.8815,103.936,103.8543,103.9269,2503.0
2020-02-03 14:20:00,114.44,114.53,114.44,114.46,5411.0,103.9179,103.9996,103.9179,103.936,5411.0
2020-02-03 14:25:00,114.48,114.5,114.42,114.45,13002.0,103.9542,103.9723,103.8997,103.9269,13002.0
2020-02-03 14:30:00,114.44,114.51,114.36,114.36,23159.0,103.9179,103.9814,103.8452,103.8452,23159.0
2020-02-03 14:35:00,114.37,114.46,114.36,114.45,2470.0,103.8543,103.936,103.8452,103.9269,2470.0
2020-02-03 14:40:00,114.44,114.54,114.44,114.53,3418.0,103.9179,104.0087,103.9179,103.9996,3418.0
2020-02-03 14:45:00,114.56,114.6,114.54,114.59,2386.0,104.0268,104.0632,104.0087,104.0541,2386.0
2020-02-03 14:50:00,114.6,114.6,114.58,114.59,2583.0,104.0632,104.0632,104.045,104.0541,2583.0
2020-02-03 14:55:00,114.6,114.61,114.55,114.56,8704.0,104.0632,104.0722,104.0177,104.0268,8704.0
2020-02-03 15:00:00,114.56,114.61,114.55,114.61,7778.0,104.0268,104.0722,104.0177,104.0722,7778.0
2020-02-03 15:05:00,114.59,114.63,114.57,114.58,3699.0,104.0541,104.0904,104.0359,104.045,3699.0
2020-02-03 15:10:00,114.59,114.59,114.53,114.54,2150.0,104.0541,104.0541,103.9996,104.0087,2150.0
2020-02-03 15:15:00,114.54,114.55,114.5,114.53,4024.0,104.0087,104.0177,103.9723,103.9996,4024.0
2020-02-03 15:20:00,114.55,114.64,114.55,114.62,5695.0,104.0177,104.0995,104.0177,104.0813,5695.0
2020-02-03 15:25:00,114.61,114.66,114.59,114.66,3383.0,104.0722,104.1176,104.0541,104.1176,3383.0
2020-02-03 15:30:00,114.66,114.68,114.62,114.67,4954.0,104.1176,104.1358,104.0813,104.1267,4954.0
2020-02-03 15:35:00,114.64,114.64,114.58,114.58,2876.0,104.0995,104.0995,104.045,104.045,2876.0
2020-02-03 15:40:00,114.58,114.61,114.51,114.52,4810.0,104.045,104.0722,103.9814,103.9905,4810.0
2020-02-03 15:45:00,114.47,114.48,114.36,114.37,24777.0,103.9451,103.9542,103.8452,103.8543,24777.0
2020-02-03 15:50:00,114.33,114.34,114.27,114.3,8456.0,103.818,103.8271,103.7635,103.7907,8456.0
2020-02-03 15:55:00,114.3,114.35,114.28,114.33,13133.0,103.7907,103.8361,103.7726,103.818,13133.0
2020-02-04 09:30:00,115.71,115.86,115.69,115.77,5598.0,105.0711,105.2073,105.0529,105.1256,5598.0
2020-02-04 09:35:00,115.84,115.94,115.75,115.79,4401.0,105.1891,105.2799,105.1074,105.1437,4401.0
2020-02-04 09:40:00,115.85,115.98,115.84,115.96,6339.0,105.1982,105.3163,105.1891,105.2981,6339.0
2020-02-04 09:45:00,116.08,116.17,116.08,116.17,1449.0,105.4071,105.4888,105.4071,105.4888,1449.0
2020-02-04 09:50:00,116.15,116.23,116.13,116.22,7639.0,105.4706,105.5433,105.4525,105.5342,7639.0
2020-02-04 09:55:00,116.21,116.24,116.14,116.17,3734.0,105.5251,105.5524,105.4616,105.4888,3734.0
2020-02-04 10:00:00,116.18,116.19,116.11,116.11,6414.0,105.4979,105.507,105.4343,105.4343,6414.0
2020-02-04 10:05:00,116.1,116.13,116.06,116.11,1734.0,105.4252,105.4525,105.3889,105.4343,1734.0
2020-02-04 10:10:00,116.04,116.05,115.96,115.97,3924.0,105.3708,105.3798,105.2981,105.3072,3924.0
2020-02-04 10:15:00,115.94,115.99,115.94,115.99,622.0,105.2799,105.3253,105.2799,105.3253,622.0
2020-02-04 10:20:00,116.01,116.08,116.01,116.07,499.0,105.3435,105.4071,105.3435,105.398,499.0
2020-02-04 10:25:00,116.09,116.13,116.07,116.12,3871.0,105.4162,105.4525,105.398,105.4434,3871.0
2020-02-04 10:30:00,116.2,116.2,116.16,116.16,8048.0,105.516,105.516,105.4797,105.4797,8048.0
2020-02-04 10:35:00,116.2,116.25,116.2,116.22,2134.0,105.516,105.5614,105.516,105.5342,2134.0
2020-02-04 10:40:00,116.23,116.24,116.19,116.22,4581.0,105.5433,105.5524,105.507,105.5342,4581.0
2020-02-04 10:45:00,116.2,116.2,116.17,116.18,29852.0,105.516,105.516,105.4888,105.4979,29852.0
2020-02-04 10:50:00,116.17,116.17,116.11,116.12,1754.0,105.4888,105.4888,105.4343,105.4434,1754.0
2020-02-04 10:55:00,116.11,116.11,116.05,116.06,18102.0,105.4343,105.4343,105.3798,105.3889,18102.0
2020-02-04 11:00:00,116.05,116.1,116.04,116.07,5856.0,105.3798,105.4252,105.3708,105.398,5856.0
2020-02-04 11:05:00,116.06,116.12,116.0,116.02,2940.0,105.3889,105.4434,105.3344,105.3526,2940.0
2020-02-04 11:10:00,116.06,116.09,116.03,116.03,2033.0,105.3889,105.4162,105.3617,105.3617,2033.0
2020-02-04 11:15:00,116.06,116.11,116.06,116.11,2409.0,105.3889,105.4343,105.3889,105.4343,2409.0
2020-02-04 11:20:00,116.13,116.18,116.12,116.18,1155.0,105.4525,105.4979,105.4434,105.4979,1155.0
2020-02-04 11:25:00,116.16,116.22,116.15,116.18,6154.0,105.4797,105.5342,105.4706,105.4979,6154.0
2020-02-04 11:30:00,116.18,116.25,116.17,116.21,4653.0,105.4979,105.5614,105.4888,105.5251,4653.0
2020-02-04 11:35:00,116.21,116.23,116.18,116.23,2275.0,105.5251,105.5433,105.4979,105.5433,2275.0
2020-02-04 11:40:00,116.23,116.24,116.22,116.22,453.0,105.5433,105.5524,105.5342,105.5342,453.0
2020-02-04 11:45:00,116.24,116.31,116.22,116.27,14293.0,105.5524,105.6159,105.5342,105.5796,14293.0
2020-02-04 11:50:00,116.27,116.27,116.18,116.19,3210.0,105.5796,105.5796,105.4979,105.507,3210.0
2020-02-04 11:55:00,116.17,116.19,116.15,116.19,916.0,105.4888,105.507,105.4706,105.507,916.0
2020-02-04 12:00:00,116.22,116.22,116.19,116.2,505.0,105.5342,105.5342,105.507,105.516,505.0
2020-02-04 12:05:00,116.24,116.25,116.23,116.25,2330.0,105.5524,105.5614,105.5433,105.5614,2330.0
2020-02-04 12:10:00,116.28,116.33,116.27,116.33,3424.0,105.5887,105.6341,105.5796,105.6341,3424.0
2020-02-04 12:15:00,116.32,116.33,116.27,116.29,2025.0,105.625,105.6341,105.5796,105.5978,2025.0
2020-02-04 12:20:00,116.32,116.38,116.3,116.38,1808.0,105.625,105.6795,105.6068,105.6795,1808.0
2020-02-04 12:25:00,116.4,116.4,116.37,116.38,1721.0,105.6977,105.6977,105.6704,105.6795,1721.0
2020-02-04 12:30:00,116.38,116.4,116.34,116.34,3940.0,105.6795,105.6977,105.6432,105.6432,3940.0
2020-02-04 12:35:00,116.33,116.36,116.33,116.35,420.0,105.6341,105.6613,105.6341,105.6522,420.0
2020-02-04 12:40:00,116.35,116.36,116.33,116.33,2295.0,105.6522,105.6613,105.6341,105.6341,2295.0
2020-02-04 12:45:00,116.38,116.38,116.29,116.3,4378.0,105.6795,105.6795,105.5978,105.6068,4378.0
2020-02-04 12:50:00,116.31,116.32,116.3,116.32,1681.0,105.6159,105.625,105.6068,105.625,1681.0
2020-02-04 12:55:00,116.33,116.34,116.32,116.32,828.0,105.6341,105.6432,105.625,105.625,828.0
2020-02-04 13:00:00,116.37,116.38,116.35,116.36,1784.0,105.6704,105.6795,105.6522,105.6613,1784.0
2020-02-04 13:05:00,116.35,116.37,116.34,116.34,1488.0,105.6522,105.6704,105.6432,105.6432,1488.0
2020-02-04 13:10:00,116.35,116.36,116.26,116.26,1092.0,105.6522,105.6613,105.5705,105.5705,1092.0
2020-02-04 13:15:00,116.26,116.26,116.22,116.23,6077.0,105.5705,105.5705,105.5342,105.5433,6077.0
2020-02-04 13:20:00,116.22,116.22,116.2,116.21,7391.0,105.5342,105.5342,105.516,105.5251,7391.0
2020-02-04 13:25:00,116.2,116.22,116.17,116.2,1640.0,105.516,105.5342,105.4888,105.516,1640.0
2020-02-04 13:30:00,116.2,116.22,116.18,116.21,2204.0,105.516,105.5342,105.4979,105.5251,2204.0
2020-02-04 13:35:00,116.23,116.25,116.22,116.23,2060.0,105.5433,105.5614,105.5342,105.5433,2060.0
2020-02-04 13:40:00,116.22,116.23,116.2,116.22,2317.0,105.5342,105.5433,105.516,105.5342,2317.0
2020-02-04 13:45:00,116.26,116.26,116.25,116.26,1318.0,105.5705,105.5705,105.5614,105.5705,1318.0
2020-02-04 13:50:00,116.25,116.27,116.23,116.25,11855.0,105.5614,105.5796,105.5433,105.5614,11855.0
2020-02-04 13:55:00,116.25,116.29,116.24,116.28,4296.0,105.5614,105.5978,105.5524,105.5887,4296.0
2020-02-04 14:00:00,116.27,116.3,116.26,116.29,2860.0,105.5796,105.6068,105.5705,105.5978,2860.0
2020-02-04 14:05:00,116.3,116.32,116.29,116.3,2294.0,105.6068,105.625,105.5978,105.6068,2294.0
2020-02-04 14:10:00,116.31,116.35,116.3,116.35,4565.0,105.6159,105.6522,105.6068,105.6522,4565.0
2020-02-04 14:15:00,116.33,116.33,116.27,116.28,3856.0,105.6341,105.6341,105.5796,105.5887,3856.0
2020-02-04 14:20:00,116.28,116.32,116.26,116.26,8689.0,105.5887,105.625,105.5705,105.5705,8689.0
2020-02-04 14:25:00,116.27,116.27,116.22,116.22,2510.0,105.5796,105.5796,105.5342,105.5342,2510.0
2020-02-04 14:30:00,116.22,116.25,116.2,116.22,2430.0,105.5342,105.5614,105.516,105.5342,2430.0
2020-02-04 14:35:00,116.22,116.31,116.22,116.27,2811.0,105.5342,105.6159,105.5342,105.5796,2811.0
2020-02-04 14:40:00,116.28,116.37,116.28,116.37,3972.0,105.5887,105.6704,105.5887,105.6704,3972.0
2020-02-04 14:45:00,116.37,116.4,116.35,116.39,1552.0,105.6704,105.6977,105.6522,105.6886,1552.0
2020-02-04 14:50:00,116.38,116.38,116.34,116.34,2933.0,105.6795,105.6795,105.6432,105.6432,2933.0
2020-02-04 14:55:00,116.32,116.33,116.27,116.28,8956.0,105.625,105.6341,105.5796,105.5887,8956.0
2020-02-04 15:00:00,116.26,116.28,116.24,116.25,2535.0,105.5705,105.5887,105.5524,105.5614,2535.0
2020-02-04 15:05:00,116.28,116.29,116.24,116.24,3576.0,105.5887,105.5978,105.5524,105.5524,3576.0
2020-02-04 15:10:00,116.22,116.28,116.21,116.22,5489.0,105.5342,105.5887,105.5251,105.5342,5489.0
2020-02-04 15:15:00,116.24,116.28,116.2,116.28,7240.0,105.5524,105.5887,105.516,105.5887,7240.0
2020-02-04 15:20:00,116.27,116.33,116.27,116.3,4864.0,105.5796,105.6341,105.5796,105.6068,4864.0
2020-02-04 15:25:00,116.3,116.32,116.29,116.3,40120.0,105.6068,105.625,105.5978,105.6068,40120.0
2020-02-04 15:30:00,116.29,116.31,116.21,116.22,4867.0,105.5978,105.6159,105.5251,105.5342,4867.0
2020-02-04 15:35:00,116.22,116.25,116.19,116.2,9431.0,105.5342,105.5614,105.507,105.516,9431.0
2020-02-04 15:40:00,116.19,116.19,116.12,116.13,5050.0,105.507,105.507,105.4434,105.4525,5050.0
2020-02-04 15:45:00,116.11,116.2,116.07,116.15,3006.0,105.4343,105.516,105.398,105.4706,3006.0
2020-02-04 15:50:00,116.14,116.14,116.02,116.03,1858.0,105.4616,105.4616,105.3526,105.3617,1858.0
2020-02-04 15:55:00,116.03,116.03,115.94,116.01,19255.0,105.3617,105.3617,105.2799,105.3435,19255.0
2020-02-05 09:30:00,117.03,117.19,117.03,117.15,12352.0,106.2697,106.415,106.2697,106.3787,12352.0
2020-02-05 09:35:00,117.17,117.24,117.1,117.11,8992.0,106.3969,106.4604,106.3333,106.3424,8992.0
2020-02-05 09:40:00,117.08,117.13,117.0,117.12,5684.0,106.3151,106.3605,106.2425,106.3515,5684.0
2020-02-05 09:45:00,117.11,117.28,117.1,117.26,5938.0,106.3424,106.4967,106.3333,106.4786,5938.0
2020-02-05 09:50:00,117.28,117.31,117.22,117.22,1781.0,106.4967,106.524,106.4423,106.4423,1781.0
2020-02-05 09:55:00,117.24,117.31,117.21,117.26,2004.0,106.4604,106.524,106.4332,106.4786,2004.0
2020-02-05 10:00:00,117.24,117.37,117.24,117.29,1598.0,106.4604,106.5785,106.4604,106.5058,1598.0
2020-02-05 10:05:00,117.34,117.37,117.2,117.2,23016.0,106.5512,106.5785,106.4241,106.4241,23016.0
2020-02-05 10:10:00,117.2,117.22,117.15,117.15,8345.0,106.4241,106.4423,106.3787,106.3787,8345.0
2020-02-05 10:15:00,117.17,117.18,117.1,117.11,3856.0,106.3969,106.4059,106.3333,106.3424,3856.0
2020-02-05 10:20:00,117.18,117.23,117.16,117.23,1894.0,106.4059,106.4513,106.3878,106.4513,1894.0
2020-02-05 10:25:00,117.18,117.19,116.91,116.98,4035.0,106.4059,106.415,106.1608,106.2243,4035.0
2020-02-05 10:30:00,116.97,117.05,116.94,117.05,3216.0,106.2152,106.2879,106.188,106.2879,3216.0
2020-02-05 10:35:00,117.07,117.09,116.96,117.0,7446.0,106.306,106.3242,106.2062,106.2425,7446.0
2020-02-05 10:40:00,117.0,117.09,116.98,117.09,5457.0,106.2425,106.3242,106.2243,106.3242,5457.0
2020-02-05 10:45:00,117.09,117.2,117.09,117.2,12135.0,106.3242,106.4241,106.3242,106.4241,12135.0
2020-02-05 10:50:00,117.17,117.26,117.17,117.22,4413.0,106.3969,106.4786,106.3969,106.4423,4413.0
2020-02-05 10:55:00,117.26,117.32,117.26,117.29,2779.0,106.4786,106.5331,106.4786,106.5058,2779.0
2020-02-05 11:00:00,117.28,117.28,117.22,117.23,1961.0,106.4967,106.4967,106.4423,106.4513,1961.0
2020-02-05 11:05:00,117.22,117.29,117.22,117.29,1226.0,106.4423,106.5058,106.4423,106.5058,1226.0
2020-02-05 11:10:00,117.28,117.36,117.26,117.36,5400.0,106.4967,106.5694,106.4786,106.5694,5400.0
2020-02-05 11:15:00,117.36,117.37,117.32,117.34,5167.0,106.5694,106.5785,106.5331,106.5512,5167.0
2020-02-05 11:20:00,117.36,117.39,117.35,117.38,2204.0,106.5694,106.5966,106.5603,106.5875,2204.0
2020-02-05 11:25:00,117.36,117.38,117.33,117.38,2861.0,106.5694,106.5875,106.5421,106.5875,2861.0
2020-02-05 11:30:00,117.36,117.39,117.35,117.38,952.0,106.5694,106.5966,106.5603,106.5875,952.0
2020-02-05 11:35:00,117.33,117.38,117.29,117.32,11266.0,106.5421,106.5875,106.5058,106.5331,11266.0
2020-02-05 11:40:00,117.27,117.28,117.24,117.28,2560.0,106.4877,106.4967,106.4604,106.4967,2560.0
2020-02-05 11:45:00,117.3,117.33,117.3,117.32,845.0,106.5149,106.5421,106.5149,106.5331,845.0
2020-02-05 11:50:00,117.34,117.36,117.34,117.36,351.0,106.5512,106.5694,106.5512,106.5694,351.0
2020-02-05 11:55:00,117.38,117.41,117.36,117.41,2149.0,106.5875,106.6148,106.5694,106.6148,2149.0
2020-02-05 12:00:00,117.4,117.41,117.38,117.38,500.0,106.6057,106.6148,106.5875,106.5875,500.0
2020-02-05 12:05:00,117.42,117.45,117.42,117.45,893.0,106.6239,106.6511,106.6239,106.6511,893.0
2020-02-05 12:10:00,117.46,117.47,117.44,117.47,1224.0,106.6602,106.6693,106.642,106.6693,1224.0
2020-02-05 12:15:00,117.46,117.49,117.46,117.48,1029.0,106.6602,106.6874,106.6602,106.6784,1029.0
2020-02-05 12:20:00,117.47,117.48,117.46,117.48,2082.0,106.6693,106.6784,106.6602,106.6784,2082.0
2020-02-05 12:25:00,117.49,117.5,117.43,117.45,793.0,106.6874,106.6965,106.6329,106.6511,793.0
2020-02-05 12:30:00,117.43,117.46,117.4,117.45,2942.0,106.6329,106.6602,106.6057,106.6511,2942.0
2020-02-05 12:35:00,117.43,117.49,117.42,117.49,503.0,106.6329,106.6874,106.6239,106.6874,503.0
2020-02-05 12:40:00,117.46,117.47,117.44,117.46,2080.0,106.6602,106.6693,106.642,106.6602,2080.0
2020-02-05 12:45:00,117.45,117.48,117.45,117.48,1836.0,106.6511,106.6784,106.6511,106.6784,1836.0
2020-02-05 12:50:00,117.49,117.5,117.47,117.47,609.0,106.6874,106.6965,106.6693,106.6693,609.0
2020-02-05 12:55:00,117.45,117.45,117.42,117.42,2985.0,106.6511,106.6511,106.6239,106.6239,2985.0
2020-02-05 13:00:00,117.43,117.44,117.39,117.39,800.0,106.6329,106.642,106.5966,106.5966,800.0
2020-02-05 13:05:00,117.41,117.41,117.38,117.38,2287.0,106.6148,106.6148,106.5875,106.5875,2287.0
2020-02-05 13:10:00,117.38,117.43,117.38,117.41,1152.0,106.5875,106.6329,106.5875,106.6148,1152.0
2020-02-05 13:15:00,117.41,117.44,117.37,117.42,6158.0,106.6148,106.642,106.5785,106.6239,6158.0
2020-02-05 13:20:00,117.44,117.48,117.44,117.47,1854.0,106.642,106.6784,106.642,106.6693,1854.0
2020-02-05 13:25:00,117.48,117.49,117.45,117.47,4854.0,106.6784,106.6874,106.6511,106.6693,4854.0
2020-02-05 13:30:00,117.46,117.48,117.44,117.47,3171.0,106.6602,106.6784,106.642,106.6693,3171.0
2020-02-05 13:35:00,117.47,117.47,117.44,117.45,1540.0,106.6693,106.6693,106.642,106.6511,1540.0
2020-02-05 13:40:00,117.45,117.57,117.45,117.56,8740.0,106.6511,106.7601,106.6511,106.751,8740.0
2020-02-05 13:45:00,117.56,117.58,117.54,117.55,4744.0,106.751,106.7692,106.7328,106.7419,4744.0
2020-02-05 13:50:00,117.56,117.58,117.52,117.53,2020.0,106.751,106.7692,106.7147,106.7238,2020.0
2020-02-05 13:55:00,117.53,117.57,117.52,117.52,4545.0,106.7238,106.7601,106.7147,106.7147,4545.0
2020-02-05 14:00:00,117.51,117.51,117.46,117.47,2483.0,106.7056,106.7056,106.6602,106.6693,2483.0
2020-02-05 14:05:00,117.46,117.49,117.41,117.43,3014.0,106.6602,106.6874,106.6148,106.6329,3014.0
2020-02-05 14:10:00,117.4,117.4,117.38,117.4,2309.0,106.6057,106.6057,106.5875,106.6057,2309.0
2020-02-05 14:15:00,117.4,117.49,117.39,117.48,1800.0,106.6057,106.6874,106.5966,106.6784,1800.0
2020-02-05 14:20:00,117.48,117.52,117.48,117.52,1636.0,106.6784,106.7147,106.6784,106.7147,1636.0
2020-02-05 14:25:00,117.53,117.54,117.51,117.52,3945.0,106.7238,106.7328,106.7056,106.7147,3945.0
2020-02-05 14:30:00,117.52,117.53,117.5,117.51,3225.0,106.7147,106.7238,106.6965,106.7056,3225.0
2020-02-05 14:35:00,117.5,117.53,117.5,117.53,3654.0,106.6965,106.7238,106.6965,106.7238,3654.0
2020-02-05 14:40:00,117.53,117.54,117.51,117.53,2637.0,106.7238,106.7328,106.7056,106.7238,2637.0
2020-02-05 14:45:00,117.52,117.55,117.49,117.53,6588.0,106.7147,106.7419,106.6874,106.7238,6588.0
2020-02-05 14:50:00,117.55,117.62,117.55,117.62,4914.0,106.7419,106.8055,106.7419,106.8055,4914.0
2020-02-05 14:55:00,117.62,117.63,117.59,117.61,11689.0,106.8055,106.8146,106.7782,106.7964,11689.0
2020-02-05 15:00:00,117.62,117.71,117.62,117.66,7282.0,106.8055,106.8872,106.8055,106.8418,7282.0
2020-02-05 15:05:00,117.68,117.68,117.63,117.64,6331.0,106.86,106.86,106.8146,106.8236,6331.0
2020-02-05 15:10:00,117.64,117.64,117.58,117.6,14139.0,106.8236,106.8236,106.7692,106.7873,14139.0
2020-02-05 15:15:00,117.61,117.67,117.61,117.67,1593.0,106.7964,106.8509,106.7964,106.8509,1593.0
2020-02-05 15:20:00,117.67,117.75,117.67,117.75,3883.0,106.8509,106.9235,106.8509,106.9235,3883.0
2020-02-05 15:25:00,117.69,117.72,117.69,117.7,989.0,106.869,106.8963,106.869,106.8781,989.0
2020-02-05 15:30:00,117.7,117.7,117.62,117.64,3864.0,106.8781,106.8781,106.8055,106.8236,3864.0
2020-02-05 15:35:00,117.63,117.69,117.62,117.62,2250.0,106.8146,106.869,106.8055,106.8055,2250.0
2020-02-05 15:40:00,117.62,117.72,117.62,117.71,4521.0,106.8055,106.8963,106.8055,106.8872,4521.0
2020-02-05 15:45:00,117.68,117.74,117.61,117.68,3693.0,106.86,106.9144,106.7964,106.86,3693.0
2020-02-05 15:50:00,117.67,117.67,117.52,117.58,8197.0,106.8509,106.8509,106.7147,106.7692,8197.0
2020-02-05 15:55:00,117.58,117.68,117.54,117.68,9966.0,106.7692,106.86,106.7328,106.86,9966.0
2020-02-06 09:30:00,118.05,118.14,118.03,118.06,35614.0,107.1959,107.2777,107.1778,107.205,35614.0
2020-02-06 09:35:00,118.0,118.0,117.84,117.85,2270.0,107.1505,107.1505,107.0053,107.0143,2270.0
2020-02-06 09:40:00,117.81,117.81,117.65,117.66,5747.0,106.978,106.978,106.8327,106.8418,5747.0
2020-02-06 09:45:00,117.68,117.71,117.58,117.61,13406.0,106.86,106.8872,106.7692,106.7964,13406.0
2020-02-06 09:50:00,117.6,117.7,117.53,117.66,5534.0,106.7873,106.8781,106.7238,106.8418,5534.0
2020-02-06 09:55:00,117.68,117.89,117.65,117.89,1686.0,106.86,107.0507,106.8327,107.0507,1686.0
2020-02-06 10:00:00,117.89,117.93,117.84,117.93,2497.0,107.0507,107.087,107.0053,107.087,2497.0
2020-02-06 10:05:00,117.96,117.97,117.94,117.95,5537.0,107.1142,107.1233,107.0961,107.1051,5537.0
2020-02-06 10:10:00,117.93,118.01,117.92,117.92,3280.0,107.087,107.1596,107.0779,107.0779,3280.0
2020-02-06 10:15:00,117.9,117.9,117.71,117.71,1765.0,107.0597,107.0597,106.8872,106.8872,1765.0
2020-02-06 10:20:00,117.69,117.69,117.58,117.61,2016.0,106.869,106.869,106.7692,106.7964,2016.0
2020-02-06 10:25:00,117.68,117.74,117.67,117.74,7678.0,106.86,106.9144,106.8509,106.9144,7678.0
2020-02-06 10:30:00,117.71,117.74,117.67,117.74,2249.0,106.8872,106.9144,106.8509,106.9144,2249.0
2020-02-06 10:35:00,117.75,117.79,117.74,117.78,4923.0,106.9235,106.9598,106.9144,106.9508,4923.0
2020-02-06 10:40:00,117.78,117.79,117.69,117.7,9941.0,106.9508,106.9598,106.869,106.8781,9941.0
2020-02-06 10:45:00,117.69,117.84,117.69,117.76,7068.0,106.869,107.0053,106.869,106.9326,7068.0
2020-02-06 10:50:00,117.75,117.79,117.66,117.67,15953.0,106.9235,106.9598,106.8418,106.8509,15953.0
2020-02-06 10:55:00,117.63,117.71,117.63,117.71,5335.0,106.8146,106.8872,106.8146,106.8872,5335.0
2020-02-06 11:00:00,117.69,117.72,117.62,117.71,2102.0,106.869,106.8963,106.8055,106.8872,2102.0
2020-02-06 11:05:00,117.69,117.72,117.65,117.71,9988.0,106.869,106.8963,106.8327,106.8872,9988.0
2020-02-06 11:10:00,117.78,117.79,117.73,117.75,6798.0,106.9508,106.9598,106.9054,106.9235,6798.0
2020-02-06 11:15:00,117.74,117.75,117.71,117.75,1370.0,106.9144,106.9235,106.8872,106.9235,1370.0
2020-02-06 11:20:00,117.77,117.82,117.76,117.8,7429.0,106.9417,106.9871,106.9326,106.9689,7429.0
2020-02-06 11:25:00,117.79,117.8,117.75,117.76,14190.0,106.9598,106.9689,106.9235,106.9326,14190.0
2020-02-06 11:30:00,117.8,117.8,117.74,117.76,9146.0,106.9689,106.9689,106.9144,106.9326,9146.0
2020-02-06 11:35:00,117.73,117.78,117.73,117.78,937.0,106.9054,106.9508,106.9054,106.9508,937.0
2020-02-06 11:40:00,117.77,117.81,117.74,117.74,1087.0,106.9417,106.978,106.9144,106.9144,1087.0
2020-02-06 11:45:00,117.74,117.74,117.7,117.74,8705.0,106.9144,106.9144,106.8781,106.9144,8705.0
2020-02-06 11:50:00,117.75,117.75,117.68,117.69,3167.0,106.9235,106.9235,106.86,106.869,3167.0
2020-02-06 11:55:00,117.7,117.72,117.65,117.68,1778.0,106.8781,106.8963,106.8327,106.86,1778.0
2020-02-06 12:00:00,117.68,117.71,117.68,117.68,1719.0,106.86,106.8872,106.86,106.86,1719.0
2020-02-06 12:05:00,117.69,117.73,117.68,117.73,16190.0,106.869,106.9054,106.86,106.9054,16190.0
2020-02-06 12:10:00,117.73,117.73,117.69,117.7,15311.0,106.9054,106.9054,106.869,106.8781,15311.0
2020-02-06 12:15:00,117.71,117.76,117.71,117.76,2472.0,106.8872,106.9326,106.8872,106.9326,2472.0
2020-02-06 12:20:00,117.78,117.79,117.76,117.79,9534.0,106.9508,106.9598,106.9326,106.9598,9534.0
2020-02-06 12:25:00,117.8,117.82,117.8,117.82,2030.0,106.9689,106.9871,106.9689,106.9871,2030.0
2020-02-06 12:30:00,117.83,117.84,117.82,117.83,2167.0,106.9962,107.0053,106.9871,106.9962,2167.0
2020-02-06 12:35:00,117.83,117.83,117.8,117.8,762.0,106.9962,106.9962,106.9689,106.9689,762.0
2020-02-06 12:40:00,117.81,117.82,117.8,117.81,1764.0,106.978,106.9871,106.9689,106.978,1764.0
2020-02-06 12:45:00,117.8,117.81,117.75,117.76,2120.0,106.9689,106.978,106.9235,106.9326,2120.0
2020-02-06 12:50:00,117.75,117.78,117.75,117.78,200.0,106.9235,106.9508,106.9235,106.9508,200.0
2020-02-06 12:55:00,117.8,117.8,117.75,117.76,2504.0,106.9689,106.9689,106.9235,106.9326,2504.0
2020-02-06 13:00:00,117.77,117.81,117.77,117.79,2004.0,106.9417,106.978,106.9417,106.9598,2004.0
2020-02-06 13:05:00,117.77,117.77,117.77,117.77,215.0,106.9417,106.9417,106.9417,106.9417,215.0
2020-02-06 13:10:00,117.76,117.77,117.72,117.73,1216.0,106.9326,106.9417,106.8963,106.9054,1216.0
2020-02-06 13:15:00,117.7,117.76,117.7,117.75,1468.0,106.8781,106.9326,106.8781,106.9235,1468.0
2020-02-06 13:20:00,117.71,117.72,117.7,117.71,1209.0,106.8872,106.8963,106.8781,106.8872,1209.0
2020-02-06 13:25:00,117.72,117.72,117.68,117.69,1516.0,106.8963,106.8963,106.86,106.869,1516.0
2020-02-06 13:30:00,117.65,117.65,117.62,117.64,2520.0,106.8327,106.8327,106.8055,106.8236,2520.0
2020-02-06 13:35:00,117.62,117.63,117.58,117.6,3745.0,106.8055,106.8146,106.7692,106.7873,3745.0
2020-02-06 13:40:00,117.58,117.6,117.58,117.59,1247.0,106.7692,106.7873,106.7692,106.7782,1247.0
2020-02-06 13:45:00,117.64,117.66,117.64,117.66,1102.0,106.8236,106.8418,106.8236,106.8418,1102.0
2020-02-06 13:50:00,117.66,117.69,117.66,117.67,525.0,106.8418,106.869,106.8418,106.8509,525.0
2020-02-06 13:55:00,117.69,117.71,117.69,117.71,1759.0,106.869,106.8872,106.869,106.8872,1759.0
2020-02-06 14:00:00,117.7,117.7,117.66,117.67,3645.0,106.8781,106.8781,106.8418,106.8509,3645.0
2020-02-06 14:05:00,117.67,117.74,117.65,117.73,8794.0,106.8509,106.9144,106.8327,106.9054,8794.0
2020-02-06 14:10:00,117.74,117.75,117.72,117.75,2165.0,106.9144,106.9235,106.8963,106.9235,2165.0
2020-02-06 14:15:00,117.74,117.76,117.71,117.72,10233.0,106.9144,106.9326,106.8872,106.8963,10233.0
2020-02-06 14:20:00,117.7,117.7,117.65,117.66,3485.0,106.8781,106.8781,106.8327,106.8418,3485.0
2020-02-06 14:25:00,117.67,117.74,117.67,117.74,2653.0,106.8509,106.9144,106.8509,106.9144,2653.0
2020-02-06 14:30:00,117.79,117.8,117.75,117.75,2950.0,106.9598,106.9689,106.9235,106.9235,2950.0
2020-02-06 14:35:00,117.73,117.77,117.71,117.73,6524.0,106.9054,106.9417,106.8872,106.9054,6524.0
2020-02-06 14:40:00,117.75,117.77,117.73,117.73,3622.0,106.9235,106.9417,106.9054,106.9054,3622.0
2020-02-06 14:45:00,117.71,117.8,117.71,117.8,5423.0,106.8872,106.9689,106.8872,106.9689,5423.0
2020-02-06 14:50:00,117.79,117.8,117.76,117.77,12753.0,106.9598,106.9689,106.9326,106.9417,12753.0
2020-02-06 14:55:00,117.76,117.77,117.71,117.72,6020.0,106.9326,106.9417,106.8872,106.8963,6020.0
2020-02-06 15:00:00,117.7,117.7,117.64,117.68,2532.0,106.8781,106.8781,106.8236,106.86,2532.0
2020-02-06 15:05:00,117.67,117.72,117.67,117.72,4546.0,106.8509,106.8963,106.8509,106.8963,4546.0
2020-02-06 15:10:00,117.7,117.71,117.62,117.65,2568.0,106.8781,106.8872,106.8055,106.8327,2568.0
2020-02-06 15:15:00,117.65,117.65,117.61,117.62,8175.0,106.8327,106.8327,106.7964,106.8055,8175.0
2020-02-06 15:20:00,117.63,117.64,117.57,117.6,4627.0,106.8146,106.8236,106.7601,106.7873,4627.0
2020-02-06 15:25:00,117.62,117.62,117.57,117.59,5260.0,106.8055,106.8055,106.7601,106.7782,5260.0
2020-02-06 15:30:00,117.6,117.68,117.6,117.68,1964.0,106.7873,106.86,106.7873,106.86,1964.0
2020-02-06 15:35:00,117.69,117.72,117.69,117.7,1937.0,106.869,106.8963,106.869,106.8781,1937.0
2020-02-06 15:40:00,117.69,117.72,117.69,117.7,8047.0,106.869,106.8963,106.869,106.8781,8047.0
2020-02-06 15:45:00,117.69,117.72,117.64,117.66,4495.0,106.869,106.8963,106.8236,106.8418,4495.0
2020-02-06 15:50:00,117.65,117.65,117.59,117.65,4094.0,106.8327,106.8327,106.7782,106.8327,4094.0
2020-02-06 15:55:00,117.65,117.68,117.63,117.63,11737.0,106.8327,106.86,106.8146,106.8146,11737.0
2020-02-07 09:30:00,117.18,117.18,116.86,116.86,17319.0,106.4059,106.4059,106.1154,106.1154,17319.0
2020-02-07 09:35:00,116.82,117.13,116.82,117.01,19071.0,106.079,106.3605,106.079,106.2516,19071.0
2020-02-07 09:40:00,116.99,117.02,116.92,117.0,4405.0,106.2334,106.2606,106.1698,106.2425,4405.0
2020-02-07 09:45:00,116.91,116.96,116.83,116.94,3710.0,106.1608,106.2062,106.0881,106.188,3710.0
2020-02-07 09:50:00,117.01,117.01,116.98,116.98,788.0,106.2516,106.2516,106.2243,106.2243,788.0
2020-02-07 09:55:00,117.0,117.0,116.84,116.84,489.0,106.2425,106.2425,106.0972,106.0972,489.0
2020-02-07 10:00:00,116.76,116.78,116.71,116.73,2205.0,106.0246,106.0427,105.9791,105.9973,2205.0
2020-02-07 10:05:00,116.77,116.87,116.77,116.83,2203.0,106.0336,106.1244,106.0336,106.0881,2203.0
2020-02-07 10:10:00,116.9,116.9,116.89,116.9,250.0,106.1517,106.1517,106.1426,106.1517,250.0
2020-02-07 10:15:00,116.94,116.98,116.93,116.96,1707.0,106.188,106.2243,106.1789,106.2062,1707.0
2020-02-07 10:20:00,117.03,117.04,117.01,117.02,1146.0,106.2697,106.2788,106.2516,106.2606,1146.0
2020-02-07 10:25:00,116.96,117.02,116.96,117.01,950.0,106.2062,106.2606,106.2062,106.2516,950.0
2020-02-07 10:30:00,117.04,117.04,116.99,117.0,1544.0,106.2788,106.2788,106.2334,106.2425,1544.0
2020-02-07 10:35:00,116.98,116.99,116.93,116.94,988.0,106.2243,106.2334,106.1789,106.188,988.0
2020-02-07 10:40:00,116.93,117.02,116.88,116.99,4034.0,106.1789,106.2606,106.1335,106.2334,4034.0
2020-02-07 10:45:00,116.97,116.97,116.86,116.91,2052.0,106.2152,106.2152,106.1154,106.1608,2052.0
2020-02-07 10:50:00,116.91,116.91,116.87,116.9,868.0,106.1608,106.1608,106.1244,106.1517,868.0
2020-02-07 10:55:00,116.88,116.95,116.85,116.95,1885.0,106.1335,106.1971,106.1063,106.1971,1885.0
2020-02-07 11:00:00,116.83,116.86,116.8,116.83,713.0,106.0881,106.1154,106.0609,106.0881,713.0
2020-02-07 11:05:00,116.85,116.93,116.83,116.84,3462.0,106.1063,106.1789,106.0881,106.0972,3462.0
2020-02-07 11:10:00,116.8,116.83,116.78,116.83,2091.0,106.0609,106.0881,106.0427,106.0881,2091.0
2020-02-07 11:15:00,116.84,116.89,116.83,116.88,1640.0,106.0972,106.1426,106.0881,106.1335,1640.0
2020-02-07 11:20:00,116.91,117.01,116.91,117.01,8236.0,106.1608,106.2516,106.1608,106.2516,8236.0
2020-02-07 11:25:00,117.02,117.02,117.0,117.0,988.0,106.2606,106.2606,106.2425,106.2425,988.0
2020-02-07 11:30:00,117.02,117.09,117.0,117.02,9370.0,106.2606,106.3242,106.2425,106.2606,9370.0
2020-02-07 11:35:00,116.97,117.0,116.96,116.97,1910.0,106.2152,106.2425,106.2062,106.2152,1910.0
2020-02-07 11:40:00,116.96,116.97,116.95,116.95,1208.0,106.2062,106.2152,106.1971,106.1971,1208.0
2020-02-07 11:45:00,116.89,116.89,116.84,116.85,1797.0,106.1426,106.1426,106.0972,106.1063,1797.0
2020-02-07 11:50:00,116.85,116.89,116.84,116.88,912.0,106.1063,106.1426,106.0972,106.1335,912.0
2020-02-07 11:55:00,116.88,116.91,116.88,116.9,493.0,106.1335,106.1608,106.1335,106.1517,493.0
2020-02-07 12:00:00,116.88,116.97,116.88,116.95,1800.0,106.1335,106.2152,106.1335,106.1971,1800.0
2020-02-07 12:05:00,117.01,117.01,117.01,117.01,100.0,106.2516,106.2516,106.2516,106.2516,100.0
2020-02-07 12:10:00,116.96,117.01,116.95,117.01,1545.0,106.2062,106.2516,106.1971,106.2516,1545.0
2020-02-07 12:15:00,117.02,117.03,117.01,117.03,513.0,106.2606,106.2697,106.2516,106.2697,513.0
2020-02-07 12:20:00,117.01,117.02,116.98,117.01,713.0,106.2516,106.2606,106.2243,106.2516,713.0
2020-02-07 12:25:00,117.01,117.01,117.01,117.01,260.0,106.2516,106.2516,106.2516,106.2516,260.0
2020-02-07 12:30:00,117.0,117.0,116.95,116.96,3687.0,106.2425,106.2425,106.1971,106.2062,3687.0
2020-02-07 12:35:00,116.96,116.98,116.94,116.95,2306.0,106.2062,106.2243,106.188,106.1971,2306.0
2020-02-07 12:40:00,116.93,116.93,116.92,116.93,505.0,106.1789,106.1789,106.1698,106.1789,505.0
2020-02-07 12:45:00,116.94,116.94,116.91,116.93,1601.0,106.188,106.188,106.1608,106.1789,1601.0
2020-02-07 12:50:00,116.93,116.94,116.91,116.93,1448.0,106.1789,106.188,106.1608,106.1789,1448.0
2020-02-07 12:55:00,116.92,116.95,116.87,116.95,1881.0,106.1698,106.1971,106.1244,106.1971,1881.0
2020-02-07 13:00:00,116.95,116.95,116.88,116.9,1267.0,106.1971,106.1971,106.1335,106.1517,1267.0
2020-02-07 13:05:00,116.88,116.91,116.87,116.91,2311.0,106.1335,106.1608,106.1244,106.1608,2311.0
2020-02-07 13:10:00,116.88,116.91,116.88,116.9,616.0,106.1335,106.1608,106.1335,106.1517,616.0
2020-02-07 13:15:00,116.89,116.91,116.88,116.9,885.0,106.1426,106.1608,106.1335,106.1517,885.0
2020-02-07 13:20:00,116.9,116.9,116.88,116.9,1139.0,106.1517,106.1517,106.1335,106.1517,1139.0
2020-02-07 13:25:00,116.91,116.92,116.9,116.91,940.0,106.1608,106.1698,106.1517,106.1608,940.0
2020-02-07 13:30:00,116.94,116.98,116.84,116.87,25418.0,106.188,106.2243,106.0972,106.1244,25418.0
2020-02-07 13:35:00,116.87,117.01,116.85,116.85,15744.0,106.1244,106.2516,106.1063,106.1063,15744.0
2020-02-07 13:40:00,116.86,116.89,116.84,116.86,1886.0,106.1154,106.1426,106.0972,106.1154,1886.0
2020-02-07 13:45:00,116.83,116.83,116.79,116.8,2023.0,106.0881,106.0881,106.0518,106.0609,2023.0
2020-02-07 13:50:00,116.77,116.81,116.77,116.78,1017.0,106.0336,106.07,106.0336,106.0427,1017.0
2020-02-07 13:55:00,116.74,116.74,116.7,116.72,10062.0,106.0064,106.0064,105.9701,105.9882,10062.0
2020-02-07 14:00:00,116.7,116.7,116.57,116.57,10027.0,105.9701,105.9701,105.852,105.852,10027.0
2020-02-07 14:05:00,116.56,116.64,116.55,116.58,35561.0,105.8429,105.9156,105.8339,105.8611,35561.0
2020-02-07 14:10:00,116.58,116.58,116.52,116.54,11836.0,105.8611,105.8611,105.8066,105.8248,11836.0
2020-02-07 14:15:00,116.57,116.61,116.56,116.58,8898.0,105.852,105.8883,105.8429,105.8611,8898.0
2020-02-07 14:20:00,116.58,116.59,116.55,116.56,2330.0,105.8611,105.8702,105.8339,105.8429,2330.0
2020-02-07 14:25:00,116.53,116.62,116.53,116.62,1242.0,105.8157,105.8974,105.8157,105.8974,1242.0
2020-02-07 14:30:00,116.64,116.69,116.64,116.67,3995.0,105.9156,105.961,105.9156,105.9428,3995.0
2020-02-07 14:35:00,116.66,116.7,116.65,116.7,2414.0,105.9337,105.9701,105.9247,105.9701,2414.0
2020-02-07 14:40:00,116.61,116.72,116.58,116.72,5297.0,105.8883,105.9882,105.8611,105.9882,5297.0
2020-02-07 14:45:00,116.7,116.71,116.69,116.7,354.0,105.9701,105.9791,105.961,105.9701,354.0
2020-02-07 14:50:00,116.66,116.68,116.62,116.65,4999.0,105.9337,105.9519,105.8974,105.9247,4999.0
2020-02-07 14:55:00,116.69,116.74,116.65,116.72,2776.0,105.961,106.0064,105.9247,105.9882,2776.0
2020-02-07 15:00:00,116.73,116.77,116.7,116.7,3563.0,105.9973,106.0336,105.9701,105.9701,3563.0
2020-02-07 15:05:00,116.7,116.75,116.7,116.73,847.0,105.9701,106.0155,105.9701,105.9973,847.0
2020-02-07 15:10:00,116.71,116.74,116.7,116.74,3750.0,105.9791,106.0064,105.9701,106.0064,3750.0
2020-02-07 15:15:00,116.73,116.78,116.73,116.78,8066.0,105.9973,106.0427,105.9973,106.0427,8066.0
2020-02-07 15:20:00,116.75,116.75,116.67,116.68,4053.0,106.0155,106.0155,105.9428,105.9519,4053.0
2020-02-07 15:25:00,116.72,116.77,116.71,116.75,2768.0,105.9882,106.0336,105.9791,106.0155,2768.0
2020-02-07 15:30:00,116.73,116.78,116.72,116.78,1091.0,105.9973,106.0427,105.9882,106.0427,1091.0
2020-02-07 15:35:00,116.8,116.8,116.73,116.75,4669.0,106.0609,106.0609,105.9973,106.0155,4669.0
2020-02-07 15:40:00,116.75,116.82,116.75,116.81,13749.0,106.0155,106.079,106.0155,106.07,13749.0
2020-02-07 15:45:00,116.79,116.83,116.78,116.78,2047.0,106.0518,106.0881,106.0427,106.0427,2047.0
2020-02-07 15:50:00,116.8,116.81,116.6,116.6,6978.0,106.0609,106.07,105.8793,105.8793,6978.0
2020-02-07 15:55:00,116.58,116.71,116.58,116.68,11536.0,105.8611,105.9791,105.8611,105.9519,11536.0
2020-02-10 09:30:00,116.41,116.6,116.32,116.59,11043.0,105.7067,105.8793,105.625,105.8702,11043.0
2020-02-10 09:35:00,116.61,116.63,116.6,116.6,4103.0,105.8883,105.9065,105.8793,105.8793,4103.0
2020-02-10 09:40:00,116.63,116.64,116.6,116.6,2068.0,105.9065,105.9156,105.8793,105.8793,2068.0
2020-02-10 09:45:00,116.59,116.59,116.48,116.49,2061.0,105.8702,105.8702,105.7703,105.7794,2061.0
2020-02-10 09:50:00,116.48,116.55,116.47,116.55,1104.0,105.7703,105.8339,105.7612,105.8339,1104.0
2020-02-10 09:55:00,116.58,116.64,116.56,116.63,5228.0,105.8611,105.9156,105.8429,105.9065,5228.0
2020-02-10 10:00:00,116.76,116.8,116.76,116.79,1846.0,106.0246,106.0609,106.0246,106.0518,1846.0
2020-02-10 10:05:00,116.81,116.87,116.77,116.86,7609.0,106.07,106.1244,106.0336,106.1154,7609.0
2020-02-10 10:10:00,116.84,116.85,116.77,116.77,6814.0,106.0972,106.1063,106.0336,106.0336,6814.0
2020-02-10 10:15:00,116.78,116.84,116.78,116.84,2250.0,106.0427,106.0972,106.0427,106.0972,2250.0
2020-02-10 10:20:00,116.85,116.85,116.82,116.85,605.0,106.1063,106.1063,106.079,106.1063,605.0
2020-02-10 10:25:00,116.85,116.85,116.85,116.85,0.0,106.1063,106.1063,106.1063,106.1063,0.0
2020-02-10 10:30:00,116.87,116.87,116.84,116.87,3751.0,106.1244,106.1244,106.0972,106.1244,3751.0
2020-02-10 10:35:00,116.87,116.94,116.85,116.94,3293.0,106.1244,106.188,106.1063,106.188,3293.0
2020-02-10 10:40:00,116.92,116.92,116.9,116.92,1149.0,106.1698,106.1698,106.1517,106.1698,1149.0
2020-02-10 10:45:00,116.93,116.98,116.92,116.98,1390.0,106.1789,106.2243,106.1698,106.2243,1390.0
2020-02-10 10:50:00,116.99,116.99,116.94,116.97,3768.0,106.2334,106.2334,106.188,106.2152,3768.0
2020-02-10 10:55:00,116.95,116.95,116.92,116.93,2302.0,106.1971,106.1971,106.1698,106.1789,2302.0
2020-02-10 11:00:00,116.95,116.96,116.93,116.96,1601.0,106.1971,106.2062,106.1789,106.2062,1601.0
2020-02-10 11:05:00,116.97,116.98,116.95,116.96,1415.0,106.2152,106.2243,106.1971,106.2062,1415.0
2020-02-10 11:10:00,116.94,116.94,116.89,116.91,3978.0,106.188,106.188,106.1426,106.1608,3978.0
2020-02-10 11:15:00,116.94,116.95,116.93,116.95,5332.0,106.188,106.1971,106.1789,106.1971,5332.0
2020-02-10 11:20:00,116.94,116.94,116.91,116.94,1022.0,106.188,106.188,106.1608,106.188,1022.0
2020-02-10 11:25:00,116.95,116.96,116.94,116.95,2357.0,106.1971,106.2062,106.188,106.1971,2357.0
2020-02-10 11:30:00,116.96,116.97,116.88,116.9,1775.0,106.2062,106.2152,106.1335,106.1517,1775.0
2020-02-10 11:35:00,116.88,116.92,116.87,116.92,6252.0,106.1335,106.1698,106.1244,106.1698,6252.0
2020-02-10 11:40:00,116.9,116.9,116.89,116.89,275.0,106.1517,106.1517,106.1426,106.1426,275.0
2020-02-10 11:45:00,116.94,116.98,116.93,116.96,2197.0,106.188,106.2243,106.1789,106.2062,2197.0
2020-02-10 11:50:00,116.94,116.94,116.85,116.86,542.0,106.188,106.188,106.1063,106.1154,542.0
2020-02-10 11:55:00,116.88,116.9,116.86,116.88,946.0,106.1335,106.1517,106.1154,106.1335,946.0
2020-02-10 12:00:00,116.86,116.86,116.85,116.86,100.0,106.1154,106.1154,106.1063,106.1154,100.0
2020-02-10 12:05:00,116.81,116.82,116.79,116.82,1100.0,106.07,106.079,106.0518,106.079,1100.0
2020-02-10 12:10:00,116.84,116.85,116.83,116.84,683.0,106.0972,106.1063,106.0881,106.0972,683.0
2020-02-10 12:15:00,116.82,116.82,116.8,116.81,405.0,106.079,106.079,106.0609,106.07,405.0
2020-02-10 12:20:00,116.79,116.8,116.77,116.77,562.0,106.0518,106.0609,106.0336,106.0336,562.0
2020-02-10 12:25:00,116.8,116.81,116.78,116.81,3112.0,106.0609,106.07,106.0427,106.07,3112.0
2020-02-10 12:30:00,116.81,116.81,116.8,116.81,1419.0,106.07,106.07,106.0609,106.07,1419.0
2020-02-10 12:35:00,116.73,116.74,116.69,116.73,2702.0,105.9973,106.0064,105.961,105.9973,2702.0
2020-02-10 12:40:00,116.73,116.77,116.73,116.75,3270.0,105.9973,106.0336,105.9973,106.0155,3270.0
2020-02-10 12:45:00,116.77,116.78,116.77,116.78,700.0,106.0336,106.0427,106.0336,106.0427,700.0
2020-02-10 12:50:00,116.74,116.75,116.73,116.74,798.0,106.0064,106.0155,105.9973,106.0064,798.0
2020-02-10 12:55:00,116.74,116.76,116.74,116.75,3036.0,106.0064,106.0246,106.0064,106.0155,3036.0
2020-02-10 13:00:00,116.77,116.77,116.74,116.75,1925.0,106.0336,106.0336,106.0064,106.0155,1925.0
2020-02-10 13:05:00,116.74,116.74,116.72,116.74,2069.0,106.0064,106.0064,105.9882,106.0064,2069.0
2020-02-10 13:10:00,116.77,116.8,116.77,116.78,1425.0,106.0336,106.0609,106.0336,106.0427,1425.0
2020-02-10 13:15:00,116.79,116.79,116.78,116.78,844.0,106.0518,106.0518,106.0427,106.0427,844.0
2020-02-10 13:20:00,116.78,116.8,116.77,116.78,1011.0,106.0427,106.0609,106.0336,106.0427,1011.0
2020-02-10 13:25:00,116.78,116.8,116.77,116.77,1092.0,106.0427,106.0609,106.0336,106.0336,1092.0
2020-02-10 13:30:00,116.78,116.82,116.77,116.82,996.0,106.0427,106.079,106.0336,106.079,996.0
2020-02-10 13:35:00,116.82,116.82,116.8,116.81,1515.0,106.079,106.079,106.0609,106.07,1515.0
2020-02-10 13:40:00,116.82,116.82,116.78,116.78,799.0,106.079,106.079,106.0427,106.0427,799.0
2020-02-10 13:45:00,116.78,116.79,116.74,116.78,42474.0,106.0427,106.0518,106.0064,106.0427,42474.0
2020-02-10 13:50:00,116.8,116.8,116.76,116.77,3055.0,106.0609,106.0609,106.0246,106.0336,3055.0
2020-02-10 13:55:00,116.77,116.79,116.76,116.77,31825.0,106.0336,106.0518,106.0246,106.0336,31825.0
2020-02-10 14:00:00,116.74,116.77,116.72,116.72,3439.0,106.0064,106.0336,105.9882,105.9882,3439.0
2020-02-10 14:05:00,116.72,116.76,116.72,116.72,8691.0,105.9882,106.0246,105.9882,105.9882,8691.0
2020-02-10 14:10:00,116.74,116.77,116.74,116.75,5517.0,106.0064,106.0336,106.0064,106.0155,5517.0
2020-02-10 14:15:00,116.76,116.79,116.76,116.79,1693.0,106.0246,106.0518,106.0246,106.0518,1693.0
2020-02-10 14:20:00,116.77,116.8,116.77,116.79,594.0,106.0336,106.0609,106.0336,106.0518,594.0
2020-02-10 14:25:00,116.82,116.82,116.8,116.81,515.0,106.079,106.079,106.0609,106.07,515.0
2020-02-10 14:30:00,116.83,116.86,116.83,116.86,2699.0,106.0881,106.1154,106.0881,106.1154,2699.0
2020-02-10 14:35:00,116.88,116.88,116.83,116.84,2776.0,106.1335,106.1335,106.0881,106.0972,2776.0
2020-02-10 14:40:00,116.86,116.86,116.86,116.86,101.0,106.1154,106.1154,106.1154,106.1154,101.0
2020-02-10 14:45:00,116.85,116.88,116.83,116.88,1648.0,106.1063,106.1335,106.0881,106.1335,1648.0
2020-02-10 14:50:00,116.87,116.92,116.87,116.92,9063.0,106.1244,106.1698,106.1244,106.1698,9063.0
2020-02-10 14:55:00,116.9,116.93,116.9,116.93,3315.0,106.1517,106.1789,106.1517,106.1789,3315.0
2020-02-10 15:00:00,116.96,116.97,116.94,116.97,2207.0,106.2062,106.2152,106.188,106.2152,2207.0
2020-02-10 15:05:00,116.95,117.01,116.95,117.0,4526.0,106.1971,106.2516,106.1971,106.2425,4526.0
2020-02-10 15:10:00,117.0,117.05,117.0,117.01,2901.0,106.2425,106.2879,106.2425,106.2516,2901.0
2020-02-10 15:15:00,117.01,117.02,116.98,116.98,8831.0,106.2516,106.2606,106.2243,106.2243,8831.0
2020-02-10 15:20:00,116.99,117.02,116.99,117.01,1718.0,106.2334,106.2606,106.2334,106.2516,1718.0
2020-02-10 15:25:00,117.01,117.04,117.01,117.02,2007.0,106.2516,106.2788,106.2516,106.2606,2007.0
2020-02-10 15:30:00,117.02,117.02,116.94,117.0,5718.0,106.2606,106.2606,106.188,106.2425,5718.0
2020-02-10 15:35:00,117.01,117.02,116.98,117.0,1275.0,106.2516,106.2606,106.2243,106.2425,1275.0
2020-02-10 15:40:00,117.0,117.03,116.99,117.02,6878.0,106.2425,106.2697,106.2334,106.2606,6878.0
2020-02-10 15:45:00,117.0,117.04,116.96,117.02,3890.0,106.2425,106.2788,106.2062,106.2606,3890.0
2020-02-10 15:50:00,117.02,117.09,116.98,117.09,8549.0,106.2606,106.3242,106.2243,106.3242,8549.0
2020-02-10 15:55:00,117.08,117.2,117.06,117.2,8168.0,106.3151,106.4241,106.297,106.4241,8168.0
2020-02-11 09:30:00,117.72,117.85,117.72,117.76,12077.0,106.8963,107.0143,106.8963,106.9326,12077.0
2020-02-11 09:35:00,117.75,117.77,117.67,117.73,17962.0,106.9235,106.9417,106.8509,106.9054,17962.0
2020-02-11 09:40:00,117.7,117.9,117.68,117.9,3885.0,106.8781,107.0597,106.86,107.0597,3885.0
2020-02-11 09:45:00,117.88,117.95,117.88,117.95,6954.0,107.0416,107.1051,107.0416,107.1051,6954.0
2020-02-11 09:50:00,117.95,117.97,117.9,117.96,2350.0,107.1051,107.1233,107.0597,107.1142,2350.0
2020-02-11 09:55:00,117.95,118.01,117.95,117.97,5252.0,107.1051,107.1596,107.1051,107.1233,5252.0
2020-02-11 10:00:00,118.02,118.15,118.02,118.15,2928.0,107.1687,107.2867,107.1687,107.2867,2928.0
2020-02-11 10:05:00,118.18,118.2,118.17,118.19,7806.0,107.314,107.3322,107.3049,107.3231,7806.0
2020-02-11 10:10:00,118.22,118.27,118.2,118.27,1732.0,107.3503,107.3957,107.3322,107.3957,1732.0
2020-02-11 10:15:00,118.26,118.29,118.25,118.26,2526.0,107.3866,107.4139,107.3776,107.3866,2526.0
2020-02-11 10:20:00,118.25,118.27,118.23,118.23,2114.0,107.3776,107.3957,107.3594,107.3594,2114.0
2020-02-11 10:25:00,118.23,118.27,118.22,118.23,1135.0,107.3594,107.3957,107.3503,107.3594,1135.0
2020-02-11 10:30:00,118.24,118.28,118.23,118.27,17749.0,107.3685,107.4048,107.3594,107.3957,17749.0
2020-02-11 10:35:00,118.21,118.21,118.13,118.15,5694.0,107.3412,107.3412,107.2686,107.2867,5694.0
2020-02-11 10:40:00,118.19,118.23,118.19,118.19,9068.0,107.3231,107.3594,107.3231,107.3231,9068.0
2020-02-11 10:45:00,118.21,118.22,118.15,118.18,6177.0,107.3412,107.3503,107.2867,107.314,6177.0
2020-02-11 10:50:00,118.2,118.2,118.14,118.14,548.0,107.3322,107.3322,107.2777,107.2777,548.0
2020-02-11 10:55:00,118.12,118.13,118.12,118.13,854.0,107.2595,107.2686,107.2595,107.2686,854.0
2020-02-11 11:00:00,118.11,118.16,118.1,118.11,7695.0,107.2504,107.2958,107.2413,107.2504,7695.0
2020-02-11 11:05:00,118.1,118.12,118.06,118.06,2448.0,107.2413,107.2595,107.205,107.205,2448.0
2020-02-11 11:10:00,118.02,118.06,118.02,118.02,1407.0,107.1687,107.205,107.1687,107.1687,1407.0
2020-02-11 11:15:00,118.03,118.08,118.0,118.08,1643.0,107.1778,107.2232,107.1505,107.2232,1643.0
2020-02-11 11:20:00,118.06,118.06,118.02,118.02,2285.0,107.205,107.205,107.1687,107.1687,2285.0
2020-02-11 11:25:00,118.0,118.01,117.98,118.01,1076.0,107.1505,107.1596,107.1324,107.1596,1076.0
2020-02-11 11:30:00,118.0,118.0,117.87,117.91,3480.0,107.1505,107.1505,107.0325,107.0688,3480.0
2020-02-11 11:35:00,117.94,117.95,117.92,117.93,3605.0,107.0961,107.1051,107.0779,107.087,3605.0
2020-02-11 11:40:00,117.9,118.01,117.9,118.01,1855.0,107.0597,107.1596,107.0597,107.1596,1855.0
2020-02-11 11:45:00,118.01,118.03,118.01,118.02,300.0,107.1596,107.1778,107.1596,107.1687,300.0
2020-02-11 11:50:00,118.05,118.05,118.05,118.05,200.0,107.1959,107.1959,107.1959,107.1959,200.0
2020-02-11 11:55:00,118.05,118.05,118.03,118.03,208.0,107.1959,107.1959,107.1778,107.1778,208.0
2020-02-11 12:00:00,117.98,118.02,117.97,118.01,1482.0,107.1324,107.1687,107.1233,107.1596,1482.0
2020-02-11 12:05:00,118.01,118.05,118.0,118.04,2997.0,107.1596,107.1959,107.1505,107.1869,2997.0
2020-02-11 12:10:00,118.01,118.03,118.0,118.01,910.0,107.1596,107.1778,107.1505,107.1596,910.0
2020-02-11 12:15:00,118.02,118.09,118.02,118.08,1795.0,107.1687,107.2323,107.1687,107.2232,1795.0
2020-02-11 12:20:00,118.1,118.11,118.06,118.07,2098.0,107.2413,107.2504,107.205,107.2141,2098.0
2020-02-11 12:25:00,118.09,118.1,118.08,118.1,906.0,107.2323,107.2413,107.2232,107.2413,906.0
2020-02-11 12:30:00,118.1,118.14,118.06,118.14,1006.0,107.2413,107.2777,107.205,107.2777,1006.0
2020-02-11 12:35:00,118.11,118.12,118.11,118.12,320.0,107.2504,107.2595,107.2504,107.2595,320.0
2020-02-11 12:40:00,118.12,118.13,118.08,118.11,4726.0,107.2595,107.2686,107.2232,107.2504,4726.0
2020-02-11 12:45:00,118.08,118.09,118.05,118.06,3246.0,107.2232,107.2323,107.1959,107.205,3246.0
2020-02-11 12:50:00,118.04,118.06,118.04,118.06,1708.0,107.1869,107.205,107.1869,107.205,1708.0
2020-02-11 12:55:00,118.08,118.08,118.07,118.08,636.0,107.2232,107.2232,107.2141,107.2232,636.0
2020-02-11 13:00:00,118.11,118.16,118.1,118.15,2580.0,107.2504,107.2958,107.2413,107.2867,2580.0
2020-02-11 13:05:00,118.14,118.16,118.14,118.14,2278.0,107.2777,107.2958,107.2777,107.2777,2278.0
2020-02-11 13:10:00,118.14,118.14,118.1,118.14,2640.0,107.2777,107.2777,107.2413,107.2777,2640.0
2020-02-11 13:15:00,118.13,118.14,118.12,118.14,5306.0,107.2686,107.2777,107.2595,107.2777,5306.0
2020-02-11 13:20:00,118.12,118.12,118.07,118.1,4023.0,107.2595,107.2595,107.2141,107.2413,4023.0
2020-02-11 13:25:00,118.11,118.14,118.11,118.13,920.0,107.2504,107.2777,107.2504,107.2686,920.0
2020-02-11 13:30:00,118.16,118.16,118.14,118.15,738.0,107.2958,107.2958,107.2777,107.2867,738.0
2020-02-11 13:35:00,118.14,118.15,118.09,118.09,2606.0,107.2777,107.2867,107.2323,107.2323,2606.0
2020-02-11 13:40:00,118.1,118.12,118.09,118.12,2194.0,107.2413,107.2595,107.2323,107.2595,2194.0
2020-02-11 13:45:00,118.12,118.13,118.08,118.09,2122.0,107.2595,107.2686,107.2232,107.2323,2122.0
2020-02-11 13:50:00,118.08,118.09,118.0,118.01,1837.0,107.2232,107.2323,107.1505,107.1596,1837.0
2020-02-11 13:55:00,117.99,118.07,117.99,118.07,15395.0,107.1415,107.2141,107.1415,107.2141,15395.0
2020-02-11 14:00:00,117.96,117.97,117.95,117.95,1521.0,107.1142,107.1233,107.1051,107.1051,1521.0
2020-02-11 14:05:00,117.97,117.97,117.93,117.94,1887.0,107.1233,107.1233,107.087,107.0961,1887.0
2020-02-11 14:10:00,117.98,118.04,117.98,117.98,1742.0,107.1324,107.1869,107.1324,107.1324,1742.0
2020-02-11 14:15:00,117.94,117.98,117.93,117.94,12361.0,107.0961,107.1324,107.087,107.0961,12361.0
2020-02-11 14:20:00,117.93,117.95,117.87,117.94,8924.0,107.087,107.1051,107.0325,107.0961,8924.0
2020-02-11 14:25:00,117.94,117.96,117.93,117.96,500.0,107.0961,107.1142,107.087,107.1142,500.0
2020-02-11 14:30:00,118.0,118.04,117.99,118.04,2069.0,107.1505,107.1869,107.1415,107.1869,2069.0
2020-02-11 14:35:00,118.03,118.06,118.02,118.04,3823.0,107.1778,107.205,107.1687,107.1869,3823.0
2020-02-11 14:40:00,118.05,118.06,118.0,118.06,2266.0,107.1959,107.205,107.1505,107.205,2266.0
2020-02-11 14:45:00,118.04,118.06,118.02,118.06,1078.0,107.1869,107.205,107.1687,107.205,1078.0
2020-02-11 14:50:00,118.06,118.07,118.02,118.03,2200.0,107.205,107.2141,107.1687,107.1778,2200.0
2020-02-11 14:55:00,118.03,118.04,117.96,117.96,995.0,107.1778,107.1869,107.1142,107.1142,995.0
2020-02-11 15:00:00,117.97,118.01,117.9,117.9,3089.0,107.1233,107.1596,107.0597,107.0597,3089.0
2020-02-11 15:05:00,117.91,117.97,117.88,117.88,2122.0,107.0688,107.1233,107.0416,107.0416,2122.0
2020-02-11 15:10:00,117.9,117.9,117.85,117.85,1525.0,107.0597,107.0597,107.0143,107.0143,1525.0
2020-02-11 15:15:00,117.85,117.89,117.78,117.82,3661.0,107.0143,107.0507,106.9508,106.9871,3661.0
2020-02-11 15:20:00,117.8,117.91,117.8,117.91,2830.0,106.9689,107.0688,106.9689,107.0688,2830.0
2020-02-11 15:25:00,117.9,117.94,117.89,117.93,2626.0,107.0597,107.0961,107.0507,107.087,2626.0
2020-02-11 15:30:00,117.96,117.98,117.93,117.96,5064.0,107.1142,107.1324,107.087,107.1142,5064.0
2020-02-11 15:35:00,117.98,117.99,117.94,117.95,3396.0,107.1324,107.1415,107.0961,107.1051,3396.0
2020-02-11 15:40:00,117.95,118.03,117.95,118.01,2943.0,107.1051,107.1778,107.1051,107.1596,2943.0
2020-02-11 15:45:00,117.99,118.0,117.95,117.95,6102.0,107.1415,107.1505,107.1051,107.1051,6102.0
2020-02-11 15:50:00,117.9,117.99,117.89,117.99,14117.0,107.0597,107.1415,107.0507,107.1415,14117.0
2020-02-11 15:55:00,118.0,118.0,117.87,117.91,3782.0,107.1505,107.1505,107.0325,107.0688,3782.0
2020-02-12 09:30:00,118.45,118.63,118.43,118.63,14034.0,107.5592,107.7226,107.541,107.7226,14034.0
2020-02-12 09:35:00,118.66,118.7,118.65,118.7,2374.0,107.7499,107.7862,107.7408,107.7862,2374.0
2020-02-12 09:40:00,118.69,118.7,118.59,118.69,11384.0,107.7771,107.7862,107.6863,107.7771,11384.0
2020-02-12 09:45:00,118.67,118.69,118.66,118.68,2957.0,107.7589,107.7771,107.7499,107.768,2957.0
2020-02-12 09:50:00,118.64,118.68,118.61,118.62,5121.0,107.7317,107.768,107.7045,107.7135,5121.0
2020-02-12 09:55:00,118.64,118.72,118.64,118.71,11801.0,107.7317,107.8043,107.7317,107.7953,11801.0
2020-02-12 10:00:00,118.73,118.77,118.55,118.55,1280.0,107.8134,107.8497,107.65,107.65,1280.0
2020-02-12 10:05:00,118.52,118.57,118.51,118.56,1453.0,107.6227,107.6681,107.6136,107.6591,1453.0
2020-02-12 10:10:00,118.52,118.62,118.52,118.61,3256.0,107.6227,107.7135,107.6227,107.7045,3256.0
2020-02-12 10:15:00,118.61,118.64,118.58,118.62,3018.0,107.7045,107.7317,107.6772,107.7135,3018.0
2020-02-12 10:20:00,118.63,118.66,118.58,118.66,7811.0,107.7226,107.7499,107.6772,107.7499,7811.0
2020-02-12 10:25:00,118.65,118.67,118.63,118.64,2151.0,107.7408,107.7589,107.7226,107.7317,2151.0
2020-02-12 10:30:00,118.64,118.68,118.57,118.57,1631.0,107.7317,107.768,107.6681,107.6681,1631.0
2020-02-12 10:35:00,118.65,118.66,118.64,118.66,509.0,107.7408,107.7499,107.7317,107.7499,509.0
2020-02-12 10:40:00,118.64,118.65,118.59,118.6,11742.0,107.7317,107.7408,107.6863,107.6954,11742.0
2020-02-12 10:45:00,118.58,118.62,118.55,118.57,4380.0,107.6772,107.7135,107.65,107.6681,4380.0
2020-02-12 10:50:00,118.58,118.58,118.56,118.58,1522.0,107.6772,107.6772,107.6591,107.6772,1522.0
2020-02-12 10:55:00,118.59,118.59,118.54,118.54,4301.0,107.6863,107.6863,107.6409,107.6409,4301.0
2020-02-12 11:00:00,118.54,118.58,118.54,118.57,3200.0,107.6409,107.6772,107.6409,107.6681,3200.0
2020-02-12 11:05:00,118.56,118.57,118.53,118.54,3657.0,107.6591,107.6681,107.6318,107.6409,3657.0
2020-02-12 11:10:00,118.53,118.53,118.53,118.53,900.0,107.6318,107.6318,107.6318,107.6318,900.0
2020-02-12 11:15:00,118.51,118.57,118.5,118.56,9130.0,107.6136,107.6681,107.6046,107.6591,9130.0
2020-02-12 11:20:00,118.57,118.63,118.57,118.63,59754.0,107.6681,107.7226,107.6681,107.7226,59754.0
2020-02-12 11:25:00,118.63,118.66,118.61,118.66,2594.0,107.7226,107.7499,107.7045,107.7499,2594.0
2020-02-12 11:30:00,118.67,118.69,118.65,118.66,11398.0,107.7589,107.7771,107.7408,107.7499,11398.0
2020-02-12 11:35:00,118.67,118.67,118.59,118.6,1141.0,107.7589,107.7589,107.6863,107.6954,1141.0
2020-02-12 11:40:00,118.6,118.61,118.57,118.58,1035.0,107.6954,107.7045,107.6681,107.6772,1035.0
2020-02-12 11:45:00,118.58,118.61,118.57,118.6,2325.0,107.6772,107.7045,107.6681,107.6954,2325.0
2020-02-12 11:50:00,118.61,118.61,118.58,118.6,3193.0,107.7045,107.7045,107.6772,107.6954,3193.0
2020-02-12 11:55:00,118.6,118.61,118.57,118.57,6241.0,107.6954,107.7045,107.6681,107.6681,6241.0
2020-02-12 12:00:00,118.59,118.61,118.59,118.6,657.0,107.6863,107.7045,107.6863,107.6954,657.0
2020-02-12 12:05:00,118.62,118.63,118.58,118.58,1706.0,107.7135,107.7226,107.6772,107.6772,1706.0
2020-02-12 12:10:00,118.59,118.59,118.59,118.59,169.0,107.6863,107.6863,107.6863,107.6863,169.0
2020-02-12 12:15:00,118.56,118.56,118.55,118.56,608.0,107.6591,107.6591,107.65,107.6591,608.0
2020-02-12 12:20:00,118.57,118.57,118.55,118.55,2445.0,107.6681,107.6681,107.65,107.65,2445.0
2020-02-12 12:25:00,118.57,118.58,118.57,118.58,561.0,107.6681,107.6772,107.6681,107.6772,561.0
2020-02-12 12:30:00,118.6,118.63,118.56,118.62,862.0,107.6954,107.7226,107.6591,107.7135,862.0
2020-02-12 12:35:00,118.63,118.66,118.62,118.65,4368.0,107.7226,107.7499,107.7135,107.7408,4368.0
2020-02-12 12:40:00,118.65,118.66,118.63,118.66,5611.0,107.7408,107.7499,107.7226,107.7499,5611.0
2020-02-12 12:45:00,118.67,118.69,118.66,118.66,562.0,107.7589,107.7771,107.7499,107.7499,562.0
2020-02-12 12:50:00,118.63,118.64,118.61,118.62,1518.0,107.7226,107.7317,107.7045,107.7135,1518.0
2020-02-12 12:55:00,118.61,118.61,118.58,118.61,1473.0,107.7045,107.7045,107.6772,107.7045,1473.0
2020-02-12 13:00:00,118.61,118.61,118.53,118.54,1516.0,107.7045,107.7045,107.6318,107.6409,1516.0
2020-02-12 13:05:00,118.57,118.57,118.54,118.55,2980.0,107.6681,107.6681,107.6409,107.65,2980.0
2020-02-12 13:10:00,118.54,118.54,118.51,118.51,1995.0,107.6409,107.6409,107.6136,107.6136,1995.0
2020-02-12 13:15:00,118.53,118.55,118.51,118.52,700.0,107.6318,107.65,107.6136,107.6227,700.0
2020-02-12 13:20:00,118.52,118.52,118.48,118.48,985.0,107.6227,107.6227,107.5864,107.5864,985.0
2020-02-12 13:25:00,118.47,118.47,118.46,118.47,403.0,107.5773,107.5773,107.5682,107.5773,403.0
2020-02-12 13:30:00,118.52,118.58,118.52,118.58,1043.0,107.6227,107.6772,107.6227,107.6772,1043.0
2020-02-12 13:35:00,118.58,118.6,118.58,118.6,945.0,107.6772,107.6954,107.6772,107.6954,945.0
2020-02-12 13:40:00,118.6,118.6,118.6,118.6,0.0,107.6954,107.6954,107.6954,107.6954,0.0
2020-02-12 13:45:00,118.59,118.59,118.58,118.58,365.0,107.6863,107.6863,107.6772,107.6772,365.0
2020-02-12 13:50:00,118.59,118.61,118.59,118.6,3978.0,107.6863,107.7045,107.6863,107.6954,3978.0
2020-02-12 13:55:00,118.59,118.66,118.59,118.65,3254.0,107.6863,107.7499,107.6863,107.7408,3254.0
2020-02-12 14:00:00,118.68,118.68,118.65,118.67,2798.0,107.768,107.768,107.7408,107.7589,2798.0
2020-02-12 14:05:00,118.69,118.69,118.69,118.69,400.0,107.7771,107.7771,107.7771,107.7771,400.0
2020-02-12 14:10:00,118.72,118.73,118.72,118.72,770.0,107.8043,107.8134,107.8043,107.8043,770.0
2020-02-12 14:15:00,118.71,118.71,118.68,118.69,474.0,107.7953,107.7953,107.768,107.7771,474.0
2020-02-12 14:20:00,118.7,118.71,118.68,118.68,4283.0,107.7862,107.7953,107.768,107.768,4283.0
2020-02-12 14:25:00,118.7,118.72,118.65,118.65,1725.0,107.7862,107.8043,107.7408,107.7408,1725.0
2020-02-12 14:30:00,118.65,118.68,118.65,118.67,2742.0,107.7408,107.768,107.7408,107.7589,2742.0
2020-02-12 14:35:00,118.68,118.71,118.67,118.7,25967.0,107.768,107.7953,107.7589,107.7862,25967.0
2020-02-12 14:40:00,118.69,118.7,118.69,118.69,2234.0,107.7771,107.7862,107.7771,107.7771,2234.0
2020-02-12 14:45:00,118.71,118.76,118.7,118.76,4941.0,107.7953,107.8407,107.7862,107.8407,4941.0
2020-02-12 14:50:00,118.73,118.76,118.72,118.73,1798.0,107.8134,107.8407,107.8043,107.8134,1798.0
2020-02-12 14:55:00,118.71,118.74,118.69,118.72,2635.0,107.7953,107.8225,107.7771,107.8043,2635.0
2020-02-12 15:00:00,118.73,118.79,118.71,118.76,6582.0,107.8134,107.8679,107.7953,107.8407,6582.0
2020-02-12 15:05:00,118.76,118.78,118.72,118.73,2876.0,107.8407,107.8588,107.8043,107.8134,2876.0
2020-02-12 15:10:00,118.69,118.7,118.63,118.66,3762.0,107.7771,107.7862,107.7226,107.7499,3762.0
2020-02-12 15:15:00,118.65,118.69,118.64,118.69,4590.0,107.7408,107.7771,107.7317,107.7771,4590.0
2020-02-12 15:20:00,118.7,118.71,118.7,118.71,4112.0,107.7862,107.7953,107.7862,107.7953,4112.0
2020-02-12 15:25:00,118.72,118.73,118.71,118.72,2136.0,107.8043,107.8134,107.7953,107.8043,2136.0
2020-02-12 15:30:00,118.71,118.72,118.67,118.72,2573.0,107.7953,107.8043,107.7589,107.8043,2573.0
2020-02-12 15:35:00,118.71,118.72,118.71,118.72,1258.0,107.7953,107.8043,107.7953,107.8043,1258.0
2020-02-12 15:40:00,118.74,118.76,118.72,118.76,4090.0,107.8225,107.8407,107.8043,107.8407,4090.0
2020-02-12 15:45:00,118.76,118.78,118.74,118.75,11193.0,107.8407,107.8588,107.8225,107.8316,11193.0
2020-02-12 15:50:00,118.76,118.82,118.76,118.82,22894.0,107.8407,107.8951,107.8407,107.8951,22894.0
2020-02-12 15:55:00,118.81,118.82,118.73,118.75,57595.0,107.8861,107.8951,107.8134,107.8316,57595.0
2020-02-13 09:30:00,118.21,118.29,118.01,118.28,10877.0,107.3412,107.4139,107.1596,107.4048,10877.0
2020-02-13 09:35:00,118.3,118.42,118.3,118.31,2691.0,107.423,107.5319,107.423,107.432,2691.0
2020-02-13 09:40:00,118.31,118.35,118.23,118.31,2858.0,107.432,107.4684,107.3594,107.432,2858.0
2020-02-13 09:45:00,118.33,118.41,118.29,118.29,2111.0,107.4502,107.5228,107.4139,107.4139,2111.0
2020-02-13 09:50:00,118.33,118.36,118.32,118.33,5055.0,107.4502,107.4774,107.4411,107.4502,5055.0
2020-02-13 09:55:00,118.35,118.36,118.16,118.17,3268.0,107.4684,107.4774,107.2958,107.3049,3268.0
2020-02-13 10:00:00,118.14,118.14,117.96,117.98,3595.0,107.2777,107.2777,107.1142,107.1324,3595.0
2020-02-13 10:05:00,117.99,118.16,117.98,118.16,3425.0,107.1415,107.2958,107.1324,107.2958,3425.0
2020-02-13 10:10:00,118.16,118.29,118.16,118.29,3941.0,107.2958,107.4139,107.2958,107.4139,3941.0
2020-02-13 10:15:00,118.27,118.28,118.22,118.28,7951.0,107.3957,107.4048,107.3503,107.4048,7951.0
2020-02-13 10:20:00,118.26,118.27,118.23,118.25,3360.0,107.3866,107.3957,107.3594,107.3776,3360.0
2020-02-13 10:25:00,118.23,118.32,118.22,118.27,21999.0,107.3594,107.4411,107.3503,107.3957,21999.0
2020-02-13 10:30:00,118.27,118.27,118.17,118.27,1884.0,107.3957,107.3957,107.3049,107.3957,1884.0
2020-02-13 10:35:00,118.15,118.21,118.14,118.21,1745.0,107.2867,107.3412,107.2777,107.3412,1745.0
2020-02-13 10:40:00,118.25,118.29,118.22,118.29,2482.0,107.3776,107.4139,107.3503,107.4139,2482.0
2020-02-13 10:45:00,118.36,118.44,118.36,118.42,650.0,107.4774,107.5501,107.4774,107.5319,650.0
2020-02-13 10:50:00,118.46,118.47,118.46,118.46,496.0,107.5682,107.5773,107.5682,107.5682,496.0
2020-02-13 10:55:00,118.42,118.49,118.42,118.48,931.0,107.5319,107.5955,107.5319,107.5864,931.0
2020-02-13 11:00:00,118.49,118.51,118.48,118.49,2694.0,107.5955,107.6136,107.5864,107.5955,2694.0
2020-02-13 11:05:00,118.52,118.54,118.48,118.51,2839.0,107.6227,107.6409,107.5864,107.6136,2839.0
2020-02-13 11:10:00,118.48,118.5,118.45,118.46,1111.0,107.5864,107.6046,107.5592,107.5682,1111.0
2020-02-13 11:15:00,118.4,118.43,118.4,118.43,2336.0,107.5138,107.541,107.5138,107.541,2336.0
2020-02-13 11:20:00,118.46,118.46,118.45,118.46,277.0,107.5682,107.5682,107.5592,107.5682,277.0
2020-02-13 11:25:00,118.49,118.52,118.48,118.52,5312.0,107.5955,107.6227,107.5864,107.6227,5312.0
2020-02-13 11:30:00,118.53,118.56,118.52,118.55,3817.0,107.6318,107.6591,107.6227,107.65,3817.0
2020-02-13 11:35:00,118.58,118.58,118.54,118.58,1829.0,107.6772,107.6772,107.6409,107.6772,1829.0
2020-02-13 11:40:00,118.59,118.6,118.56,118.56,1520.0,107.6863,107.6954,107.6591,107.6591,1520.0
2020-02-13 11:45:00,118.56,118.56,118.48,118.52,1355.0,107.6591,107.6591,107.5864,107.6227,1355.0
2020-02-13 11:50:00,118.52,118.52,118.49,118.49,716.0,107.6227,107.6227,107.5955,107.5955,716.0
2020-02-13 11:55:00,118.48,118.54,118.48,118.53,922.0,107.5864,107.6409,107.5864,107.6318,922.0
2020-02-13 12:00:00,118.58,118.59,118.57,118.58,1093.0,107.6772,107.6863,107.6681,107.6772,1093.0
2020-02-13 12:05:00,118.6,118.68,118.6,118.68,1807.0,107.6954,107.768,107.6954,107.768,1807.0
2020-02-13 12:10:00,118.68,118.69,118.66,118.69,5944.0,107.768,107.7771,107.7499,107.7771,5944.0
2020-02-13 12:15:00,118.68,118.69,118.68,118.69,300.0,107.768,107.7771,107.768,107.7771,300.0
2020-02-13 12:20:00,118.65,118.66,118.65,118.66,2024.0,107.7408,107.7499,107.7408,107.7499,2024.0
2020-02-13 12:25:00,118.67,118.67,118.64,118.64,3190.0,107.7589,107.7589,107.7317,107.7317,3190.0
2020-02-13 12:30:00,118.65,118.68,118.64,118.67,2125.0,107.7408,107.768,107.7317,107.7589,2125.0
2020-02-13 12:35:00,118.68,118.68,118.64,118.65,558.0,107.768,107.768,107.7317,107.7408,558.0
2020-02-13 12:40:00,118.63,118.64,118.6,118.61,1715.0,107.7226,107.7317,107.6954,107.7045,1715.0
2020-02-13 12:45:00,118.62,118.65,118.61,118.65,1102.0,107.7135,107.7408,107.7045,107.7408,1102.0
2020-02-13 12:50:00,118.67,118.7,118.67,118.7,312.0,107.7589,107.7862,107.7589,107.7862,312.0
2020-02-13 12:55:00,118.68,118.68,118.62,118.62,765.0,107.768,107.768,107.7135,107.7135,765.0
2020-02-13 13:00:00,118.56,118.57,118.56,118.57,695.0,107.6591,107.6681,107.6591,107.6681,695.0
2020-02-13 13:05:00,118.57,118.57,118.52,118.52,2429.0,107.6681,107.6681,107.6227,107.6227,2429.0
2020-02-13 13:10:00,118.54,118.56,118.54,118.55,491.0,107.6409,107.6591,107.6409,107.65,491.0
2020-02-13 13:15:00,118.49,118.51,118.48,118.51,330.0,107.5955,107.6136,107.5864,107.6136,330.0
2020-02-13 13:20:00,118.58,118.6,118.57,118.59,601.0,107.6772,107.6954,107.6681,107.6863,601.0
2020-02-13 13:25:00,118.6,118.64,118.59,118.63,914.0,107.6954,107.7317,107.6863,107.7226,914.0
2020-02-13 13:30:00,118.64,118.64,118.63,118.64,560.0,107.7317,107.7317,107.7226,107.7317,560.0
2020-02-13 13:35:00,118.63,118.66,118.63,118.64,1569.0,107.7226,107.7499,107.7226,107.7317,1569.0
2020-02-13 13:40:00,118.66,118.74,118.66,118.74,3427.0,107.7499,107.8225,107.7499,107.8225,3427.0
2020-02-13 13:45:00,118.73,118.77,118.73,118.75,15823.0,107.8134,107.8497,107.8134,107.8316,15823.0
2020-02-13 13:50:00,118.76,118.76,118.67,118.68,7337.0,107.8407,107.8407,107.7589,107.768,7337.0
2020-02-13 13:55:00,118.66,118.7,118.66,118.68,2132.0,107.7499,107.7862,107.7499,107.768,2132.0
2020-02-13 14:00:00,118.7,118.78,118.69,118.78,2693.0,107.7862,107.8588,107.7771,107.8588,2693.0
2020-02-13 14:05:00,118.76,118.76,118.69,118.7,2279.0,107.8407,107.8407,107.7771,107.7862,2279.0
2020-02-13 14:10:00,118.66,118.7,118.65,118.7,4681.0,107.7499,107.7862,107.7408,107.7862,4681.0
2020-02-13 14:15:00,118.7,118.73,118.69,118.73,1644.0,107.7862,107.8134,107.7771,107.8134,1644.0
2020-02-13 14:20:00,118.73,118.76,118.72,118.76,3564.0,107.8134,107.8407,107.8043,107.8407,3564.0
2020-02-13 14:25:00,118.73,118.73,118.7,118.7,2780.0,107.8134,107.8134,107.7862,107.7862,2780.0
2020-02-13 14:30:00,118.68,118.75,118.68,118.75,1354.0,107.768,107.8316,107.768,107.8316,1354.0
2020-02-13 14:35:00,118.75,118.75,118.73,118.73,1792.0,107.8316,107.8316,107.8134,107.8134,1792.0
2020-02-13 14:40:00,118.73,118.76,118.72,118.72,5133.0,107.8134,107.8407,107.8043,107.8043,5133.0
2020-02-13 14:45:00,118.67,118.7,118.66,118.69,2425.0,107.7589,107.7862,107.7499,107.7771,2425.0
2020-02-13 14:50:00,118.71,118.75,118.71,118.74,423.0,107.7953,107.8316,107.7953,107.8225,423.0
2020-02-13 14:55:00,118.76,118.78,118.76,118.78,4704.0,107.8407,107.8588,107.8407,107.8588,4704.0
2020-02-13 15:00:00,118.78,118.78,118.59,118.6,3723.0,107.8588,107.8588,107.6863,107.6954,3723.0
2020-02-13 15:05:00,118.59,118.67,118.58,118.67,5183.0,107.6863,107.7589,107.6772,107.7589,5183.0
2020-02-13 15:10:00,118.67,118.67,118.6,118.6,3647.0,107.7589,107.7589,107.6954,107.6954,3647.0
2020-02-13 15:15:00,118.6,118.65,118.6,118.65,7657.0,107.6954,107.7408,107.6954,107.7408,7657.0
2020-02-13 15:20:00,118.65,118.68,118.63,118.66,3640.0,107.7408,107.768,107.7226,107.7499,3640.0
2020-02-13 15:25:00,118.67,118.69,118.62,118.65,3006.0,107.7589,107.7771,107.7135,107.7408,3006.0
2020-02-13 15:30:00,118.66,118.66,118.53,118.56,3834.0,107.7499,107.7499,107.6318,107.6591,3834.0
2020-02-13 15:35:00,118.6,118.6,118.53,118.54,2008.0,107.6954,107.6954,107.6318,107.6409,2008.0
2020-02-13 15:40:00,118.5,118.51,118.47,118.48,3072.0,107.6046,107.6136,107.5773,107.5864,3072.0
2020-02-13 15:45:00,118.46,118.57,118.46,118.56,5302.0,107.5682,107.6681,107.5682,107.6591,5302.0
2020-02-13 15:50:00,118.55,118.62,118.54,118.6,12871.0,107.65,107.7135,107.6409,107.6954,12871.0
2020-02-13 15:55:00,118.58,118.6,118.5,118.57,10625.0,107.6772,107.6954,107.6046,107.6681,10625.0
2020-02-14 09:30:00,118.65,118.71,118.65,118.68,7768.0,107.7408,107.7953,107.7408,107.768,7768.0
2020-02-14 09:35:00,118.66,118.68,118.58,118.6,2172.0,107.7499,107.768,107.6772,107.6954,2172.0
2020-02-14 09:40:00,118.66,118.68,118.61,118.68,796.0,107.7499,107.768,107.7045,107.768,796.0
2020-02-14 09:45:00,118.69,118.69,118.63,118.63,812.0,107.7771,107.7771,107.7226,107.7226,812.0
2020-02-14 09:50:00,118.63,118.66,118.63,118.66,1979.0,107.7226,107.7499,107.7226,107.7499,1979.0
2020-02-14 09:55:00,118.66,118.67,118.6,118.6,679.0,107.7499,107.7589,107.6954,107.6954,679.0
2020-02-14 10:00:00,118.58,118.66,118.54,118.59,216383.0,107.6772,107.7499,107.6409,107.6863,216383.0
2020-02-14 10:05:00,118.58,118.58,118.58,118.58,100.0,107.6772,107.6772,107.6772,107.6772,100.0
2020-02-14 10:10:00,118.57,118.57,118.49,118.49,823.0,107.6681,107.6681,107.5955,107.5955,823.0
2020-02-14 10:15:00,118.47,118.53,118.47,118.51,1840.0,107.5773,107.6318,107.5773,107.6136,1840.0
2020-02-14 10:20:00,118.58,118.6,118.54,118.54,1696.0,107.6772,107.6954,107.6409,107.6409,1696.0
2020-02-14 10:25:00,118.54,118.54,118.54,118.54,700.0,107.6409,107.6409,107.6409,107.6409,700.0
2020-02-14 10:30:00,118.52,118.53,118.48,118.52,715.0,107.6227,107.6318,107.5864,107.6227,715.0
2020-02-14 10:35:00,118.54,118.54,118.49,118.49,773.0,107.6409,107.6409,107.5955,107.5955,773.0
2020-02-14 10:40:00,118.49,118.49,118.45,118.47,1216.0,107.5955,107.5955,107.5592,107.5773,1216.0
2020-02-14 10:45:00,118.46,118.53,118.46,118.53,1790.0,107.5682,107.6318,107.5682,107.6318,1790.0
2020-02-14 10:50:00,118.56,118.57,118.56,118.57,373.0,107.6591,107.6681,107.6591,107.6681,373.0
2020-02-14 10:55:00,118.53,118.56,118.53,118.55,1384.0,107.6318,107.6591,107.6318,107.65,1384.0
2020-02-14 11:00:00,118.53,118.54,118.52,118.53,2600.0,107.6318,107.6409,107.6227,107.6318,2600.0
2020-02-14 11:05:00,118.54,118.54,118.51,118.51,551.0,107.6409,107.6409,107.6136,107.6136,551.0
2020-02-14 11:10:00,118.53,118.58,118.53,118.57,1398.0,107.6318,107.6772,107.6318,107.6681,1398.0
2020-02-14 11:15:00,118.57,118.64,118.57,118.63,4941.0,107.6681,107.7317,107.6681,107.7226,4941.0
2020-02-14 11:20:00,118.62,118.66,118.61,118.66,4589.0,107.7135,107.7499,107.7045,107.7499,4589.0
2020-02-14 11:25:00,118.65,118.66,118.62,118.65,4648.0,107.7408,107.7499,107.7135,107.7408,4648.0
2020-02-14 11:30:00,118.62,118.65,118.62,118.65,3208.0,107.7135,107.7408,107.7135,107.7408,3208.0
2020-02-14 11:35:00,118.64,118.66,118.63,118.65,2171.0,107.7317,107.7499,107.7226,107.7408,2171.0
2020-02-14 11:40:00,118.64,118.65,118.63,118.63,1751.0,107.7317,107.7408,107.7226,107.7226,1751.0
2020-02-14 11:45:00,118.61,118.64,118.6,118.6,1533.0,107.7045,107.7317,107.6954,107.6954,1533.0
2020-02-14 11:50:00,118.56,118.56,118.55,118.56,879.0,107.6591,107.6591,107.65,107.6591,879.0
2020-02-14 11:55:00,118.54,118.59,118.54,118.59,1451.0,107.6409,107.6863,107.6409,107.6863,1451.0
2020-02-14 12:00:00,118.56,118.57,118.53,118.54,1432.0,107.6591,107.6681,107.6318,107.6409,1432.0
2020-02-14 12:05:00,118.53,118.53,118.49,118.5,835.0,107.6318,107.6318,107.5955,107.6046,835.0
2020-02-14 12:10:00,118.51,118.51,118.48,118.5,1599.0,107.6136,107.6136,107.5864,107.6046,1599.0
2020-02-14 12:15:00,118.49,118.49,118.48,118.48,600.0,107.5955,107.5955,107.5864,107.5864,600.0
2020-02-14 12:20:00,118.45,118.46,118.4,118.41,6217.0,107.5592,107.5682,107.5138,107.5228,6217.0
2020-02-14 12:25:00,118.44,118.44,118.42,118.43,759.0,107.5501,107.5501,107.5319,107.541,759.0
2020-02-14 12:30:00,118.43,118.45,118.43,118.45,268.0,107.541,107.5592,107.541,107.5592,268.0
2020-02-14 12:35:00,118.46,118.48,118.45,118.47,1624.0,107.5682,107.5864,107.5592,107.5773,1624.0
2020-02-14 12:40:00,118.46,118.48,118.43,118.44,1792.0,107.5682,107.5864,107.541,107.5501,1792.0
2020-02-14 12:45:00,118.43,118.45,118.4,118.42,5548.0,107.541,107.5592,107.5138,107.5319,5548.0
2020-02-14 12:50:00,118.43,118.43,118.41,118.41,588.0,107.541,107.541,107.5228,107.5228,588.0
2020-02-14 12:55:00,118.4,118.43,118.4,118.42,2298.0,107.5138,107.541,107.5138,107.5319,2298.0
2020-02-14 13:00:00,118.42,118.44,118.39,118.4,8491.0,107.5319,107.5501,107.5047,107.5138,8491.0
2020-02-14 13:05:00,118.44,118.45,118.35,118.36,2988.0,107.5501,107.5592,107.4684,107.4774,2988.0
2020-02-14 13:10:00,118.32,118.36,118.31,118.35,7480.0,107.4411,107.4774,107.432,107.4684,7480.0
2020-02-14 13:15:00,118.36,118.37,118.29,118.29,660.0,107.4774,107.4865,107.4139,107.4139,660.0
2020-02-14 13:20:00,118.29,118.34,118.28,118.34,3945.0,107.4139,107.4593,107.4048,107.4593,3945.0
2020-02-14 13:25:00,118.33,118.37,118.32,118.34,9849.0,107.4502,107.4865,107.4411,107.4593,9849.0
2020-02-14 13:30:00,118.31,118.34,118.31,118.34,2310.0,107.432,107.4593,107.432,107.4593,2310.0
2020-02-14 13:35:00,118.37,118.39,118.35,118.36,1145.0,107.4865,107.5047,107.4684,107.4774,1145.0
2020-02-14 13:40:00,118.36,118.38,118.35,118.37,45340.0,107.4774,107.4956,107.4684,107.4865,45340.0
2020-02-14 13:45:00,118.34,118.36,118.34,118.34,441.0,107.4593,107.4774,107.4593,107.4593,441.0
2020-02-14 13:50:00,118.35,118.37,118.3,118.31,37835.0,107.4684,107.4865,107.423,107.432,37835.0
2020-02-14 13:55:00,118.32,118.33,118.28,118.33,1551.0,107.4411,107.4502,107.4048,107.4502,1551.0
2020-02-14 14:00:00,118.32,118.37,118.32,118.37,1955.0,107.4411,107.4865,107.4411,107.4865,1955.0
2020-02-14 14:05:00,118.39,118.4,118.37,118.4,8583.0,107.5047,107.5138,107.4865,107.5138,8583.0
2020-02-14 14:10:00,118.42,118.43,118.38,118.38,16235.0,107.5319,107.541,107.4956,107.4956,16235.0
2020-02-14 14:15:00,118.25,118.25,118.2,118.24,4373.0,107.3776,107.3776,107.3322,107.3685,4373.0
2020-02-14 14:20:00,118.28,118.33,118.27,118.31,1596.0,107.4048,107.4502,107.3957,107.432,1596.0
2020-02-14 14:25:00,118.34,118.39,118.34,118.39,1643.0,107.4593,107.5047,107.4593,107.5047,1643.0
2020-02-14 14:30:00,118.39,118.44,118.36,118.43,855.0,107.5047,107.5501,107.4774,107.541,855.0
2020-02-14 14:35:00,118.45,118.51,118.45,118.45,3384.0,107.5592,107.6136,107.5592,107.5592,3384.0
2020-02-14 14:40:00,118.4,118.42,118.4,118.42,344.0,107.5138,107.5319,107.5138,107.5319,344.0
2020-02-14 14:45:00,118.42,118.43,118.4,118.42,645.0,107.5319,107.541,107.5138,107.5319,645.0
2020-02-14 14:50:00,118.37,118.39,118.35,118.36,2016.0,107.4865,107.5047,107.4684,107.4774,2016.0
2020-02-14 14:55:00,118.38,118.39,118.37,118.39,1744.0,107.4956,107.5047,107.4865,107.5047,1744.0
2020-02-14 15:00:00,118.37,118.4,118.37,118.39,1550.0,107.4865,107.5138,107.4865,107.5047,1550.0
2020-02-14 15:05:00,118.38,118.39,118.34,118.39,548.0,107.4956,107.5047,107.4593,107.5047,548.0
2020-02-14 15:10:00,118.37,118.37,118.28,118.32,1323.0,107.4865,107.4865,107.4048,107.4411,1323.0
2020-02-14 15:15:00,118.3,118.32,118.29,118.32,2078.0,107.423,107.4411,107.4139,107.4411,2078.0
2020-02-14 15:20:00,118.33,118.4,118.32,118.4,821.0,107.4502,107.5138,107.4411,107.5138,821.0
2020-02-14 15:25:00,118.41,118.41,118.39,118.41,1732.0,107.5228,107.5228,107.5047,107.5228,1732.0
2020-02-14 15:30:00,118.39,118.45,118.39,118.45,901.0,107.5047,107.5592,107.5047,107.5592,901.0
2020-02-14 15:35:00,118.45,118.51,118.45,118.49,15998.0,107.5592,107.6136,107.5592,107.5955,15998.0
2020-02-14 15:40:00,118.5,118.52,118.49,118.5,4431.0,107.6046,107.6227,107.5955,107.6046,4431.0
2020-02-14 15:45:00,118.51,118.57,118.51,118.57,3863.0,107.6136,107.6681,107.6136,107.6681,3863.0
2020-02-14 15:50:00,118.58,118.61,118.54,118.59,5121.0,107.6772,107.7045,107.6409,107.6863,5121.0
2020-02-14 15:55:00,118.59,118.65,118.58,118.63,5675.0,107.6863,107.7408,107.6772,107.7226,5675.0
2020-02-18 09:30:00,118.38,118.45,118.3,118.4,21836.0,107.4956,107.5592,107.423,107.5138,21836.0
2020-02-18 09:35:00,118.44,118.45,118.28,118.28,6482.0,107.5501,107.5592,107.4048,107.4048,6482.0
2020-02-18 09:40:00,118.33,118.46,118.33,118.44,4240.0,107.4502,107.5682,107.4502,107.5501,4240.0
2020-02-18 09:45:00,118.43,118.51,118.43,118.5,2890.0,107.541,107.6136,107.541,107.6046,2890.0
2020-02-18 09:50:00,118.45,118.45,118.38,118.38,1951.0,107.5592,107.5592,107.4956,107.4956,1951.0
2020-02-18 09:55:00,118.45,118.45,118.37,118.39,3021.0,107.5592,107.5592,107.4865,107.5047,3021.0
2020-02-18 10:00:00,118.39,118.43,118.34,118.34,2007.0,107.5047,107.541,107.4593,107.4593,2007.0
2020-02-18 10:05:00,118.31,118.4,118.31,118.4,956.0,107.432,107.5138,107.432,107.5138,956.0
2020-02-18 10:10:00,118.41,118.47,118.41,118.44,4711.0,107.5228,107.5773,107.5228,107.5501,4711.0
2020-02-18 10:15:00,118.46,118.46,118.33,118.33,1069.0,107.5682,107.5682,107.4502,107.4502,1069.0
2020-02-18 10:20:00,118.35,118.37,118.28,118.3,1844.0,107.4684,107.4865,107.4048,107.423,1844.0
2020-02-18 10:25:00,118.26,118.26,118.01,118.01,8774.0,107.3866,107.3866,107.1596,107.1596,8774.0
2020-02-18 10:30:00,118.05,118.1,118.04,118.07,1751.0,107.1959,107.2413,107.1869,107.2141,1751.0
2020-02-18 10:35:00,118.07,118.13,118.04,118.1,4356.0,107.2141,107.2686,107.1869,107.2413,4356.0
2020-02-18 10:40:00,118.06,118.15,118.05,118.13,2864.0,107.205,107.2867,107.1959,107.2686,2864.0
2020-02-18 10:45:00,118.15,118.24,118.15,118.21,8490.0,107.2867,107.3685,107.2867,107.3412,8490.0
2020-02-18 10:50:00,118.19,118.21,118.16,118.16,2839.0,107.3231,107.3412,107.2958,107.2958,2839.0
2020-02-18 10:55:00,118.15,118.2,118.12,118.13,1207.0,107.2867,107.3322,107.2595,107.2686,1207.0
2020-02-18 11:00:00,118.15,118.15,118.11,118.12,1417.0,107.2867,107.2867,107.2504,107.2595,1417.0
2020-02-18 11:05:00,118.08,118.08,117.97,117.99,3434.0,107.2232,107.2232,107.1233,107.1415,3434.0
2020-02-18 11:10:00,118.0,118.0,117.94,117.95,661.0,107.1505,107.1505,107.0961,107.1051,661.0
2020-02-18 11:15:00,117.91,117.93,117.82,117.85,19981.0,107.0688,107.087,106.9871,107.0143,19981.0
2020-02-18 11:20:00,117.86,117.87,117.8,117.81,1275.0,107.0234,107.0325,106.9689,106.978,1275.0
2020-02-18 11:25:00,117.81,117.83,117.76,117.77,15871.0,106.978,106.9962,106.9326,106.9417,15871.0
2020-02-18 11:30:00,117.83,117.89,117.83,117.88,20016.0,106.9962,107.0507,106.9962,107.0416,20016.0
2020-02-18 11:35:00,117.91,117.93,117.85,117.86,10281.0,107.0688,107.087,107.0143,107.0234,10281.0
2020-02-18 11:40:00,117.8,117.8,117.75,117.75,1466.0,106.9689,106.9689,106.9235,106.9235,1466.0
2020-02-18 11:45:00,117.75,117.77,117.74,117.74,1300.0,106.9235,106.9417,106.9144,106.9144,1300.0
2020-02-18 11:50:00,117.76,117.84,117.76,117.81,884.0,106.9326,107.0053,106.9326,106.978,884.0
2020-02-18 11:55:00,117.81,117.81,117.72,117.72,5606.0,106.978,106.978,106.8963,106.8963,5606.0
2020-02-18 12:00:00,117.73,117.8,117.73,117.8,8399.0,106.9054,106.9689,106.9054,106.9689,8399.0
2020-02-18 12:05:00,117.79,117.84,117.77,117.82,2302.0,106.9598,107.0053,106.9417,106.9871,2302.0
2020-02-18 12:10:00,117.86,117.93,117.86,117.89,2465.0,107.0234,107.087,107.0234,107.0507,2465.0
2020-02-18 12:15:00,117.91,117.91,117.89,117.9,1100.0,107.0688,107.0688,107.0507,107.0597,1100.0
2020-02-18 12:20:00,117.9,117.9,117.87,117.87,1261.0,107.0597,107.0597,107.0325,107.0325,1261.0
2020-02-18 12:25:00,117.88,117.91,117.88,117.91,1830.0,107.0416,107.0688,107.0416,107.0688,1830.0
2020-02-18 12:30:00,117.97,118.01,117.96,118.0,704.0,107.1233,107.1596,107.1142,107.1505,704.0
2020-02-18 12:35:00,117.99,118.01,117.98,118.01,639.0,107.1415,107.1596,107.1324,107.1596,639.0
2020-02-18 12:40:00,118.02,118.04,118.02,118.03,1796.0,107.1687,107.1869,107.1687,107.1778,1796.0
2020-02-18 12:45:00,118.04,118.05,118.02,118.03,2522.0,107.1869,107.1959,107.1687,107.1778,2522.0
2020-02-18 12:50:00,118.04,118.05,118.04,118.04,635.0,107.1869,107.1959,107.1869,107.1869,635.0
2020-02-18 12:55:00,118.05,118.05,118.04,118.05,3221.0,107.1959,107.1959,107.1869,107.1959,3221.0
2020-02-18 13:00:00,118.05,118.13,118.05,118.1,16091.0,107.1959,107.2686,107.1959,107.2413,16091.0
2020-02-18 13:05:00,118.13,118.14,118.11,118.14,18357.0,107.2686,107.2777,107.2504,107.2777,18357.0
2020-02-18 13:10:00,118.14,118.15,118.13,118.15,785.0,107.2777,107.2867,107.2686,107.2867,785.0
2020-02-18 13:15:00,118.12,118.14,118.11,118.13,2065.0,107.2595,107.2777,107.2504,107.2686,2065.0
2020-02-18 13:20:00,118.13,118.15,118.13,118.15,1554.0,107.2686,107.2867,107.2686,107.2867,1554.0
2020-02-18 13:25:00,118.14,118.14,118.11,118.12,1226.0,107.2777,107.2777,107.2504,107.2595,1226.0
2020-02-18 13:30:00,118.12,118.17,118.11,118.11,2228.0,107.2595,107.3049,107.2504,107.2504,2228.0
2020-02-18 13:35:00,118.08,118.08,118.07,118.07,8512.0,107.2232,107.2232,107.2141,107.2141,8512.0
2020-02-18 13:40:00,118.08,118.11,118.07,118.07,5443.0,107.2232,107.2504,107.2141,107.2141,5443.0
2020-02-18 13:45:00,118.06,118.11,118.06,118.11,10637.0,107.205,107.2504,107.205,107.2504,10637.0
2020-02-18 13:50:00,118.09,118.1,118.02,118.02,3471.0,107.2323,107.2413,107.1687,107.1687,3471.0
2020-02-18 13:55:00,118.03,118.09,118.03,118.08,8747.0,107.1778,107.2323,107.1778,107.2232,8747.0
2020-02-18 14:00:00,118.08,118.09,118.07,118.09,15285.0,107.2232,107.2323,107.2141,107.2323,15285.0
2020-02-18 14:05:00,118.08,118.11,118.04,118.05,2894.0,107.2232,107.2504,107.1869,107.1959,2894.0
2020-02-18 14:10:00,118.02,118.04,118.01,118.03,3604.0,107.1687,107.1869,107.1596,107.1778,3604.0
2020-02-18 14:15:00,118.04,118.17,118.04,118.17,1559.0,107.1869,107.3049,107.1869,107.3049,1559.0
2020-02-18 14:20:00,118.17,118.26,118.15,118.26,2264.0,107.3049,107.3866,107.2867,107.3866,2264.0
2020-02-18 14:25:00,118.27,118.33,118.27,118.3,3266.0,107.3957,107.4502,107.3957,107.423,3266.0
2020-02-18 14:30:00,118.29,118.29,118.25,118.26,3678.0,107.4139,107.4139,107.3776,107.3866,3678.0
2020-02-18 14:35:00,118.27,118.3,118.26,118.26,500.0,107.3957,107.423,107.3866,107.3866,500.0
2020-02-18 14:40:00,118.27,118.36,118.27,118.34,5908.0,107.3957,107.4774,107.3957,107.4593,5908.0
2020-02-18 14:45:00,118.35,118.35,118.32,118.32,2076.0,107.4684,107.4684,107.4411,107.4411,2076.0
2020-02-18 14:50:00,118.3,118.31,118.27,118.28,1132.0,107.423,107.432,107.3957,107.4048,1132.0
2020-02-18 14:55:00,118.3,118.32,118.28,118.29,4783.0,107.423,107.4411,107.4048,107.4139,4783.0
2020-02-18 15:00:00,118.3,118.31,118.26,118.3,12688.0,107.423,107.432,107.3866,107.423,12688.0
2020-02-18 15:05:00,118.3,118.32,118.3,118.3,4288.0,107.423,107.4411,107.423,107.423,4288.0
2020-02-18 15:10:00,118.3,118.38,118.3,118.38,2542.0,107.423,107.4956,107.423,107.4956,2542.0
2020-02-18 15:15:00,118.35,118.36,118.3,118.31,2553.0,107.4684,107.4774,107.423,107.432,2553.0
2020-02-18 15:20:00,118.3,118.3,118.27,118.3,1304.0,107.423,107.423,107.3957,107.423,1304.0
2020-02-18 15:25:00,118.31,118.32,118.25,118.27,2823.0,107.432,107.4411,107.3776,107.3957,2823.0
2020-02-18 15:30:00,118.27,118.27,118.2,118.23,2182.0,107.3957,107.3957,107.3322,107.3594,2182.0
2020-02-18 15:35:00,118.23,118.24,118.21,118.22,4648.0,107.3594,107.3685,107.3412,107.3503,4648.0
2020-02-18 15:40:00,118.21,118.27,118.21,118.27,3843.0,107.3412,107.3957,107.3412,107.3957,3843.0
2020-02-18 15:45:00,118.26,118.27,118.16,118.16,4196.0,107.3866,107.3957,107.2958,107.2958,4196.0
2020-02-18 15:50:00,118.15,118.21,118.15,118.18,4471.0,107.2867,107.3412,107.2867,107.314,4471.0
2020-02-18 15:55:00,118.24,118.24,118.17,118.24,9374.0,107.3685,107.3685,107.3049,107.3685,9374.0
2020-02-19 09:30:00,118.61,118.71,118.53,118.65,16424.0,107.7045,107.7953,107.6318,107.7408,16424.0
2020-02-19 09:35:00,118.61,118.69,118.61,118.68,1354.0,107.7045,107.7771,107.7045,107.768,1354.0
2020-02-19 09:40:00,118.68,118.75,118.68,118.74,2088.0,107.768,107.8316,107.768,107.8225,2088.0
2020-02-19 09:45:00,118.73,118.81,118.73,118.81,200.0,107.8134,107.8861,107.8134,107.8861,200.0
2020-02-19 09:50:00,118.8,118.86,118.8,118.84,1421.0,107.877,107.9315,107.877,107.9133,1421.0
2020-02-19 09:55:00,118.82,118.82,118.69,118.69,2376.0,107.8951,107.8951,107.7771,107.7771,2376.0
2020-02-19 10:00:00,118.7,118.7,118.62,118.64,5070.0,107.7862,107.7862,107.7135,107.7317,5070.0
2020-02-19 10:05:00,118.63,118.65,118.63,118.64,749.0,107.7226,107.7408,107.7226,107.7317,749.0
2020-02-19 10:10:00,118.64,118.64,118.57,118.57,3381.0,107.7317,107.7317,107.6681,107.6681,3381.0
2020-02-19 10:15:00,118.62,118.62,118.58,118.58,1014.0,107.7135,107.7135,107.6772,107.6772,1014.0
2020-02-19 10:20:00,118.63,118.67,118.63,118.66,1417.0,107.7226,107.7589,107.7226,107.7499,1417.0
2020-02-19 10:25:00,118.65,118.65,118.58,118.62,16235.0,107.7408,107.7408,107.6772,107.7135,16235.0
2020-02-19 10:30:00,118.65,118.69,118.65,118.65,2845.0,107.7408,107.7771,107.7408,107.7408,2845.0
2020-02-19 10:35:00,118.66,118.67,118.64,118.65,2136.0,107.7499,107.7589,107.7317,107.7408,2136.0
2020-02-19 10:40:00,118.67,118.69,118.66,118.67,2903.0,107.7589,107.7771,107.7499,107.7589,2903.0
2020-02-19 10:45:00,118.66,118.7,118.66,118.7,524.0,107.7499,107.7862,107.7499,107.7862,524.0
2020-02-19 10:50:00,118.71,118.73,118.68,118.73,2399.0,107.7953,107.8134,107.768,107.8134,2399.0
2020-02-19 10:55:00,118.73,118.74,118.72,118.74,1149.0,107.8134,107.8225,107.8043,107.8225,1149.0
2020-02-19 11:00:00,118.73,118.76,118.72,118.76,6645.0,107.8134,107.8407,107.8043,107.8407,6645.0
2020-02-19 11:05:00,118.77,118.78,118.76,118.77,1806.0,107.8497,107.8588,107.8407,107.8497,1806.0
2020-02-19 11:10:00,118.79,118.82,118.77,118.8,1828.0,107.8679,107.8951,107.8497,107.877,1828.0
2020-02-19 11:15:00,118.8,118.81,118.77,118.79,8847.0,107.877,107.8861,107.8497,107.8679,8847.0
2020-02-19 11:20:00,118.81,118.85,118.81,118.82,1613.0,107.8861,107.9224,107.8861,107.8951,1613.0
2020-02-19 11:25:00,118.82,118.82,118.79,118.82,2139.0,107.8951,107.8951,107.8679,107.8951,2139.0
2020-02-19 11:30:00,118.82,118.82,118.77,118.78,2364.0,107.8951,107.8951,107.8497,107.8588,2364.0
2020-02-19 11:35:00,118.78,118.8,118.77,118.77,1062.0,107.8588,107.877,107.8497,107.8497,1062.0
2020-02-19 11:40:00,118.75,118.75,118.73,118.74,543.0,107.8316,107.8316,107.8134,107.8225,543.0
2020-02-19 11:45:00,118.73,118.79,118.73,118.79,1048.0,107.8134,107.8679,107.8134,107.8679,1048.0
2020-02-19 11:50:00,118.79,118.8,118.75,118.76,3702.0,107.8679,107.877,107.8316,107.8407,3702.0
2020-02-19 11:55:00,118.75,118.75,118.73,118.73,1667.0,107.8316,107.8316,107.8134,107.8134,1667.0
2020-02-19 12:00:00,118.74,118.74,118.72,118.72,1767.0,107.8225,107.8225,107.8043,107.8043,1767.0
2020-02-19 12:05:00,118.73,118.76,118.73,118.75,1515.0,107.8134,107.8407,107.8134,107.8316,1515.0
2020-02-19 12:10:00,118.76,118.76,118.75,118.76,423.0,107.8407,107.8407,107.8316,107.8407,423.0
2020-02-19 12:15:00,118.76,118.82,118.76,118.8,2700.0,107.8407,107.8951,107.8407,107.877,2700.0
2020-02-19 12:20:00,118.81,118.81,118.79,118.8,1138.0,107.8861,107.8861,107.8679,107.877,1138.0
2020-02-19 12:25:00,118.79,118.79,118.74,118.74,790.0,107.8679,107.8679,107.8225,107.8225,790.0
2020-02-19 12:30:00,118.76,118.8,118.75,118.8,1334.0,107.8407,107.877,107.8316,107.877,1334.0
2020-02-19 12:35:00,118.79,118.82,118.79,118.81,633.0,107.8679,107.8951,107.8679,107.8861,633.0
2020-02-19 12:40:00,118.79,118.81,118.79,118.8,4497.0,107.8679,107.8861,107.8679,107.877,4497.0
2020-02-19 12:45:00,118.81,118.84,118.81,118.84,1162.0,107.8861,107.9133,107.8861,107.9133,1162.0
2020-02-19 12:50:00,118.85,118.85,118.8,118.81,1675.0,107.9224,107.9224,107.877,107.8861,1675.0
2020-02-19 12:55:00,118.82,118.82,118.78,118.79,3237.0,107.8951,107.8951,107.8588,107.8679,3237.0
2020-02-19 13:00:00,118.78,118.83,118.78,118.83,1348.0,107.8588,107.9042,107.8588,107.9042,1348.0
2020-02-19 13:05:00,118.83,118.83,118.81,118.83,334.0,107.9042,107.9042,107.8861,107.9042,334.0
2020-02-19 13:10:00,118.8,118.82,118.79,118.79,422.0,107.877,107.8951,107.8679,107.8679,422.0
2020-02-19 13:15:00,118.8,118.82,118.79,118.81,3750.0,107.877,107.8951,107.8679,107.8861,3750.0
2020-02-19 13:20:00,118.82,118.82,118.79,118.81,4960.0,107.8951,107.8951,107.8679,107.8861,4960.0
2020-02-19 13:25:00,118.81,118.84,118.81,118.84,1115.0,107.8861,107.9133,107.8861,107.9133,1115.0
2020-02-19 13:30:00,118.83,118.85,118.82,118.82,3050.0,107.9042,107.9224,107.8951,107.8951,3050.0
2020-02-19 13:35:00,118.83,118.84,118.79,118.8,1611.0,107.9042,107.9133,107.8679,107.877,1611.0
2020-02-19 13:40:00,118.81,118.82,118.8,118.82,2588.0,107.8861,107.8951,107.877,107.8951,2588.0
2020-02-19 13:45:00,118.82,118.83,118.79,118.79,4791.0,107.8951,107.9042,107.8679,107.8679,4791.0
2020-02-19 13:50:00,118.78,118.8,118.77,118.79,2984.0,107.8588,107.877,107.8497,107.8679,2984.0
2020-02-19 13:55:00,118.78,118.79,118.74,118.76,3666.0,107.8588,107.8679,107.8225,107.8407,3666.0
2020-02-19 14:00:00,118.75,118.79,118.74,118.76,2056.0,107.8316,107.8679,107.8225,107.8407,2056.0
2020-02-19 14:05:00,118.77,118.83,118.76,118.83,951.0,107.8497,107.9042,107.8407,107.9042,951.0
2020-02-19 14:10:00,118.83,118.83,118.81,118.82,951.0,107.9042,107.9042,107.8861,107.8951,951.0
2020-02-19 14:15:00,118.83,118.83,118.81,118.82,821.0,107.9042,107.9042,107.8861,107.8951,821.0
2020-02-19 14:20:00,118.82,118.82,118.78,118.79,10367.0,107.8951,107.8951,107.8588,107.8679,10367.0
2020-02-19 14:25:00,118.8,118.8,118.78,118.8,39281.0,107.877,107.877,107.8588,107.877,39281.0
2020-02-19 14:30:00,118.81,118.82,118.79,118.8,3875.0,107.8861,107.8951,107.8679,107.877,3875.0
2020-02-19 14:35:00,118.79,118.85,118.79,118.84,33523.0,107.8679,107.9224,107.8679,107.9133,33523.0
2020-02-19 14:40:00,118.85,118.88,118.83,118.88,1599.0,107.9224,107.9496,107.9042,107.9496,1599.0
2020-02-19 14:45:00,118.9,118.93,118.88,118.88,3087.0,107.9678,107.995,107.9496,107.9496,3087.0
2020-02-19 14:50:00,118.89,118.89,118.83,118.83,3235.0,107.9587,107.9587,107.9042,107.9042,3235.0
2020-02-19 14:55:00,118.83,118.84,118.8,118.82,3190.0,107.9042,107.9133,107.877,107.8951,3190.0
2020-02-19 15:00:00,118.82,118.84,118.79,118.8,2174.0,107.8951,107.9133,107.8679,107.877,2174.0
2020-02-19 15:05:00,118.78,118.78,118.75,118.77,2691.0,107.8588,107.8588,107.8316,107.8497,2691.0
2020-02-19 15:10:00,118.77,118.77,118.7,118.71,4334.0,107.8497,107.8497,107.7862,107.7953,4334.0
2020-02-19 15:15:00,118.7,118.79,118.69,118.78,1768.0,107.7862,107.8679,107.7771,107.8588,1768.0
2020-02-19 15:20:00,118.78,118.79,118.75,118.79,5045.0,107.8588,107.8679,107.8316,107.8679,5045.0
2020-02-19 15:25:00,118.79,118.79,118.77,118.79,1783.0,107.8679,107.8679,107.8497,107.8679,1783.0
2020-02-19 15:30:00,118.78,118.81,118.75,118.75,4039.0,107.8588,107.8861,107.8316,107.8316,4039.0
2020-02-19 15:35:00,118.77,118.77,118.74,118.75,1952.0,107.8497,107.8497,107.8225,107.8316,1952.0
2020-02-19 15:40:00,118.73,118.78,118.73,118.74,4148.0,107.8134,107.8588,107.8134,107.8225,4148.0
2020-02-19 15:45:00,118.74,118.77,118.7,118.7,7688.0,107.8225,107.8497,107.7862,107.7862,7688.0
2020-02-19 15:50:00,118.7,118.72,118.66,118.7,2738.0,107.7862,107.8043,107.7499,107.7862,2738.0
2020-02-19 15:55:00,118.7,118.72,118.67,118.68,5756.0,107.7862,107.8043,107.7589,107.768,5756.0
2020-02-20 09:30:00,118.46,118.52,118.46,118.52,6931.0,107.5682,107.6227,107.5682,107.6227,6931.0
2020-02-20 09:35:00,118.5,118.56,118.49,118.53,3470.0,107.6046,107.6591,107.5955,107.6318,3470.0
2020-02-20 09:40:00,118.57,118.57,118.55,118.55,526.0,107.6681,107.6681,107.65,107.65,526.0
2020-02-20 09:45:00,118.52,118.54,118.52,118.54,2513.0,107.6227,107.6409,107.6227,107.6409,2513.0
2020-02-20 09:50:00,118.65,118.8,118.65,118.79,6863.0,107.7408,107.877,107.7408,107.8679,6863.0
2020-02-20 09:55:00,118.8,118.81,118.72,118.72,846.0,107.877,107.8861,107.8043,107.8043,846.0
2020-02-20 10:00:00,118.77,118.81,118.77,118.8,2191.0,107.8497,107.8861,107.8497,107.877,2191.0
2020-02-20 10:05:00,118.84,118.91,118.84,118.91,294.0,107.9133,107.9769,107.9133,107.9769,294.0
2020-02-20 10:10:00,118.91,118.94,118.91,118.94,2155.0,107.9769,108.0041,107.9769,108.0041,2155.0
2020-02-20 10:15:00,118.94,118.95,118.91,118.92,1933.0,108.0041,108.0132,107.9769,107.986,1933.0
2020-02-20 10:20:00,118.92,118.92,118.82,118.82,668.0,107.986,107.986,107.8951,107.8951,668.0
2020-02-20 10:25:00,118.83,118.9,118.82,118.9,2826.0,107.9042,107.9678,107.8951,107.9678,2826.0
2020-02-20 10:30:00,118.9,118.92,118.89,118.92,1496.0,107.9678,107.986,107.9587,107.986,1496.0
2020-02-20 10:35:00,118.93,118.96,118.88,118.95,8808.0,107.995,108.0223,107.9496,108.0132,8808.0
2020-02-20 10:40:00,118.95,118.95,118.92,118.93,1098.0,108.0132,108.0132,107.986,107.995,1098.0
2020-02-20 10:45:00,118.95,118.95,118.93,118.94,2158.0,108.0132,108.0132,107.995,108.0041,2158.0
2020-02-20 10:50:00,118.91,118.97,118.88,118.97,1798.0,107.9769,108.0314,107.9496,108.0314,1798.0
2020-02-20 10:55:00,118.96,118.98,118.94,118.96,1074.0,108.0223,108.0404,108.0041,108.0223,1074.0
2020-02-20 11:00:00,118.96,118.97,118.9,118.9,1755.0,108.0223,108.0314,107.9678,107.9678,1755.0
2020-02-20 11:05:00,118.94,118.95,118.88,118.89,2119.0,108.0041,108.0132,107.9496,107.9587,2119.0
2020-02-20 11:10:00,118.8,118.8,118.7,118.7,5979.0,107.877,107.877,107.7862,107.7862,5979.0
2020-02-20 11:15:00,118.68,118.68,118.55,118.59,4512.0,107.768,107.768,107.65,107.6863,4512.0
2020-02-20 11:20:00,118.57,118.61,118.53,118.57,6908.0,107.6681,107.7045,107.6318,107.6681,6908.0
2020-02-20 11:25:00,118.57,118.57,118.32,118.32,4806.0,107.6681,107.6681,107.4411,107.4411,4806.0
2020-02-20 11:30:00,118.18,118.18,117.55,117.61,20277.0,107.314,107.314,106.7419,106.7964,20277.0
2020-02-20 11:35:00,117.72,117.97,117.63,117.97,1372.0,106.8963,107.1233,106.8146,107.1233,1372.0
2020-02-20 11:40:00,117.96,118.12,117.96,118.03,3367.0,107.1142,107.2595,107.1142,107.1778,3367.0
2020-02-20 11:45:00,117.99,117.99,117.94,117.94,2400.0,107.1415,107.1415,107.0961,107.0961,2400.0
2020-02-20 11:50:00,117.9,118.19,117.9,118.16,18088.0,107.0597,107.3231,107.0597,107.2958,18088.0
2020-02-20 11:55:00,118.27,118.27,118.07,118.07,1965.0,107.3957,107.3957,107.2141,107.2141,1965.0
2020-02-20 12:00:00,118.04,118.07,117.94,117.96,3027.0,107.1869,107.2141,107.0961,107.1142,3027.0
2020-02-20 12:05:00,117.96,117.96,117.85,117.85,2679.0,107.1142,107.1142,107.0143,107.0143,2679.0
2020-02-20 12:10:00,118.06,118.16,118.06,118.14,876.0,107.205,107.2958,107.205,107.2777,876.0
2020-02-20 12:15:00,118.08,118.09,117.96,118.05,2475.0,107.2232,107.2323,107.1142,107.1959,2475.0
2020-02-20 12:20:00,118.01,118.02,117.91,117.95,2592.0,107.1596,107.1687,107.0688,107.1051,2592.0
2020-02-20 12:25:00,117.96,118.02,117.94,118.0,1231.0,107.1142,107.1687,107.0961,107.1505,1231.0
2020-02-20 12:30:00,118.0,118.05,117.91,117.91,721.0,107.1505,107.1959,107.0688,107.0688,721.0
2020-02-20 12:35:00,118.09,118.13,118.05,118.12,5870.0,107.2323,107.2686,107.1959,107.2595,5870.0
2020-02-20 12:40:00,118.13,118.13,118.1,118.12,507.0,107.2686,107.2686,107.2413,107.2595,507.0
2020-02-20 12:45:00,118.03,118.13,118.03,118.08,2718.0,107.1778,107.2686,107.1778,107.2232,2718.0
2020-02-20 12:50:00,118.08,118.13,118.08,118.12,3354.0,107.2232,107.2686,107.2232,107.2595,3354.0
2020-02-20 12:55:00,118.08,118.26,118.08,118.26,2445.0,107.2232,107.3866,107.2232,107.3866,2445.0
2020-02-20 13:00:00,118.21,118.22,118.21,118.22,300.0,107.3412,107.3503,107.3412,107.3503,300.0
2020-02-20 13:05:00,118.29,118.36,118.28,118.36,1917.0,107.4139,107.4774,107.4048,107.4774,1917.0
2020-02-20 13:10:00,118.37,118.49,118.37,118.47,32136.0,107.4865,107.5955,107.4865,107.5773,32136.0
2020-02-20 13:15:00,118.49,118.51,118.36,118.36,9415.0,107.5955,107.6136,107.4774,107.4774,9415.0
2020-02-20 13:20:00,118.36,118.38,118.36,118.38,468.0,107.4774,107.4956,107.4774,107.4956,468.0
2020-02-20 13:25:00,118.33,118.39,118.32,118.39,722.0,107.4502,107.5047,107.4411,107.5047,722.0
2020-02-20 13:30:00,118.39,118.45,118.39,118.45,1664.0,107.5047,107.5592,107.5047,107.5592,1664.0
2020-02-20 13:35:00,118.43,118.45,118.27,118.34,15133.0,107.541,107.5592,107.3957,107.4593,15133.0
2020-02-20 13:40:00,118.34,118.36,118.24,118.26,16002.0,107.4593,107.4774,107.3685,107.3866,16002.0
2020-02-20 13:45:00,118.28,118.35,118.28,118.33,958.0,107.4048,107.4684,107.4048,107.4502,958.0
2020-02-20 13:50:00,118.33,118.36,118.31,118.32,1951.0,107.4502,107.4774,107.432,107.4411,1951.0
2020-02-20 13:55:00,118.33,118.33,118.33,118.33,100.0,107.4502,107.4502,107.4502,107.4502,100.0
2020-02-20 14:00:00,118.31,118.42,118.31,118.41,1834.0,107.432,107.5319,107.432,107.5228,1834.0
2020-02-20 14:05:00,118.42,118.5,118.42,118.44,2492.0,107.5319,107.6046,107.5319,107.5501,2492.0
2020-02-20 14:10:00,118.48,118.55,118.47,118.49,6184.0,107.5864,107.65,107.5773,107.5955,6184.0
2020-02-20 14:15:00,118.45,118.48,118.45,118.48,4402.0,107.5592,107.5864,107.5592,107.5864,4402.0
2020-02-20 14:20:00,118.48,118.52,118.45,118.52,3270.0,107.5864,107.6227,107.5592,107.6227,3270.0
2020-02-20 14:25:00,118.53,118.54,118.44,118.46,3137.0,107.6318,107.6409,107.5501,107.5682,3137.0
2020-02-20 14:30:00,118.45,118.65,118.45,118.64,6348.0,107.5592,107.7408,107.5592,107.7317,6348.0
2020-02-20 14:35:00,118.65,118.66,118.6,118.61,310.0,107.7408,107.7499,107.6954,107.7045,310.0
2020-02-20 14:40:00,118.63,118.63,118.58,118.58,2172.0,107.7226,107.7226,107.6772,107.6772,2172.0
2020-02-20 14:45:00,118.59,118.59,118.55,118.57,2139.0,107.6863,107.6863,107.65,107.6681,2139.0
2020-02-20 14:50:00,118.56,118.56,118.46,118.49,5659.0,107.6591,107.6591,107.5682,107.5955,5659.0
2020-02-20 14:55:00,118.54,118.55,118.54,118.55,695.0,107.6409,107.65,107.6409,107.65,695.0
2020-02-20 15:00:00,118.49,118.54,118.47,118.5,3256.0,107.5955,107.6409,107.5773,107.6046,3256.0
2020-02-20 15:05:00,118.55,118.55,118.46,118.46,734.0,107.65,107.65,107.5682,107.5682,734.0
2020-02-20 15:10:00,118.48,118.48,118.38,118.4,1351.0,107.5864,107.5864,107.4956,107.5138,1351.0
2020-02-20 15:15:00,118.37,118.55,118.37,118.53,3245.0,107.4865,107.65,107.4865,107.6318,3245.0
2020-02-20 15:20:00,118.54,118.59,118.54,118.58,805.0,107.6409,107.6863,107.6409,107.6772,805.0
2020-02-20 15:25:00,118.59,118.59,118.55,118.55,827.0,107.6863,107.6863,107.65,107.65,827.0
2020-02-20 15:30:00,118.58,118.64,118.58,118.6,2173.0,107.6772,107.7317,107.6772,107.6954,2173.0
2020-02-20 15:35:00,118.57,118.61,118.54,118.54,2482.0,107.6681,107.7045,107.6409,107.6409,2482.0
2020-02-20 15:40:00,118.56,118.63,118.56,118.62,1547.0,107.6591,107.7226,107.6591,107.7135,1547.0
2020-02-20 15:45:00,118.62,118.62,118.51,118.51,1512.0,107.7135,107.7135,107.6136,107.6136,1512.0
2020-02-20 15:50:00,118.51,118.62,118.51,118.62,1892.0,107.6136,107.7135,107.6136,107.7135,1892.0
2020-02-20 15:55:00,118.65,118.71,118.65,118.65,4007.0,107.7408,107.7953,107.7408,107.7408,4007.0
2020-02-21 09:30:00,118.06,118.15,117.98,117.98,15500.0,107.205,107.2867,107.1324,107.1324,15500.0
2020-02-21 09:35:00,117.98,117.98,117.88,117.9,8270.0,107.1324,107.1324,107.0416,107.0597,8270.0
2020-02-21 09:40:00,117.84,117.85,117.66,117.77,5138.0,107.0053,107.0143,106.8418,106.9417,5138.0
2020-02-21 09:45:00,117.73,117.73,117.46,117.52,14133.0,106.9054,106.9054,106.6602,106.7147,14133.0
2020-02-21 09:50:00,117.67,117.72,117.57,117.62,2188.0,106.8509,106.8963,106.7601,106.8055,2188.0
2020-02-21 09:55:00,117.63,117.72,117.59,117.64,31950.0,106.8146,106.8963,106.7782,106.8236,31950.0
2020-02-21 10:00:00,117.64,117.64,117.47,117.5,2436.0,106.8236,106.8236,106.6693,106.6965,2436.0
2020-02-21 10:05:00,117.53,117.66,117.47,117.6,3926.0,106.7238,106.8418,106.6693,106.7873,3926.0
2020-02-21 10:10:00,117.57,117.61,117.54,117.55,1981.0,106.7601,106.7964,106.7328,106.7419,1981.0
2020-02-21 10:15:00,117.66,117.69,117.62,117.66,6198.0,106.8418,106.869,106.8055,106.8418,6198.0
2020-02-21 10:20:00,117.72,117.84,117.71,117.82,4987.0,106.8963,107.0053,106.8872,106.9871,4987.0
2020-02-21 10:25:00,117.83,117.83,117.69,117.7,3207.0,106.9962,106.9962,106.869,106.8781,3207.0
2020-02-21 10:30:00,117.7,117.7,117.7,117.7,0.0,106.8781,106.8781,106.8781,106.8781,0.0
2020-02-21 10:35:00,117.5,117.52,117.43,117.52,4947.0,106.6965,106.7147,106.6329,106.7147,4947.0
2020-02-21 10:40:00,117.46,117.46,117.32,117.36,5096.0,106.6602,106.6602,106.5331,106.5694,5096.0
2020-02-21 10:45:00,117.35,117.44,117.32,117.43,4110.0,106.5603,106.642,106.5331,106.6329,4110.0
2020-02-21 10:50:00,117.46,117.56,117.45,117.56,4188.0,106.6602,106.751,106.6511,106.751,4188.0
2020-02-21 10:55:00,117.54,117.59,117.54,117.57,3071.0,106.7328,106.7782,106.7328,106.7601,3071.0
2020-02-21 11:00:00,117.59,117.65,117.58,117.64,1453.0,106.7782,106.8327,106.7692,106.8236,1453.0
2020-02-21 11:05:00,117.63,117.63,117.62,117.63,500.0,106.8146,106.8146,106.8055,106.8146,500.0
2020-02-21 11:10:00,117.6,117.66,117.57,117.65,1104.0,106.7873,106.8418,106.7601,106.8327,1104.0
2020-02-21 11:15:00,117.64,117.67,117.63,117.65,1284.0,106.8236,106.8509,106.8146,106.8327,1284.0
2020-02-21 11:20:00,117.6,117.72,117.59,117.72,4538.0,106.7873,106.8963,106.7782,106.8963,4538.0
2020-02-21 11:25:00,117.68,117.77,117.68,117.7,1144.0,106.86,106.9417,106.86,106.8781,1144.0
2020-02-21 11:30:00,117.74,117.78,117.74,117.77,11719.0,106.9144,106.9508,106.9144,106.9417,11719.0
2020-02-21 11:35:00,117.75,117.76,117.71,117.75,1055.0,106.9235,106.9326,106.8872,106.9235,1055.0
2020-02-21 11:40:00,117.74,117.78,117.73,117.78,8417.0,106.9144,106.9508,106.9054,106.9508,8417.0
2020-02-21 11:45:00,117.76,117.77,117.69,117.69,816.0,106.9326,106.9417,106.869,106.869,816.0
2020-02-21 11:50:00,117.79,117.79,117.79,117.79,104.0,106.9598,106.9598,106.9598,106.9598,104.0
2020-02-21 11:55:00,117.81,117.81,117.76,117.76,566.0,106.978,106.978,106.9326,106.9326,566.0
2020-02-21 12:00:00,117.76,117.8,117.75,117.8,1171.0,106.9326,106.9689,106.9235,106.9689,1171.0
2020-02-21 12:05:00,117.84,117.84,117.73,117.73,547.0,107.0053,107.0053,106.9054,106.9054,547.0
2020-02-21 12:10:00,117.73,117.77,117.7,117.7,1206.0,106.9054,106.9417,106.8781,106.8781,1206.0
2020-02-21 12:15:00,117.71,117.74,117.69,117.72,751.0,106.8872,106.9144,106.869,106.8963,751.0
2020-02-21 12:20:00,117.72,117.73,117.7,117.7,1018.0,106.8963,106.9054,106.8781,106.8781,1018.0
2020-02-21 12:25:00,117.67,117.68,117.67,117.67,262.0,106.8509,106.86,106.8509,106.8509,262.0
2020-02-21 12:30:00,117.71,117.72,117.67,117.67,3715.0,106.8872,106.8963,106.8509,106.8509,3715.0
2020-02-21 12:35:00,117.67,117.73,117.67,117.72,1864.0,106.8509,106.9054,106.8509,106.8963,1864.0
2020-02-21 12:40:00,117.75,117.76,117.68,117.68,4972.0,106.9235,106.9326,106.86,106.86,4972.0
2020-02-21 12:45:00,117.72,117.72,117.64,117.64,5846.0,106.8963,106.8963,106.8236,106.8236,5846.0
2020-02-21 12:50:00,117.66,117.68,117.62,117.62,2419.0,106.8418,106.86,106.8055,106.8055,2419.0
2020-02-21 12:55:00,117.64,117.68,117.64,117.67,992.0,106.8236,106.86,106.8236,106.8509,992.0
2020-02-21 13:00:00,117.71,117.77,117.7,117.77,701.0,106.8872,106.9417,106.8781,106.9417,701.0
2020-02-21 13:05:00,117.75,117.75,117.68,117.68,3579.0,106.9235,106.9235,106.86,106.86,3579.0
2020-02-21 13:10:00,117.66,117.66,117.63,117.63,527.0,106.8418,106.8418,106.8146,106.8146,527.0
2020-02-21 13:15:00,117.61,117.66,117.61,117.63,3816.0,106.7964,106.8418,106.7964,106.8146,3816.0
2020-02-21 13:20:00,117.62,117.63,117.56,117.61,3733.0,106.8055,106.8146,106.751,106.7964,3733.0
2020-02-21 13:25:00,117.62,117.67,117.54,117.55,5479.0,106.8055,106.8509,106.7328,106.7419,5479.0
2020-02-21 13:30:00,117.53,117.55,117.5,117.5,3904.0,106.7238,106.7419,106.6965,106.6965,3904.0
2020-02-21 13:35:00,117.52,117.52,117.43,117.45,635.0,106.7147,106.7147,106.6329,106.6511,635.0
2020-02-21 13:40:00,117.51,117.56,117.5,117.54,492.0,106.7056,106.751,106.6965,106.7328,492.0
2020-02-21 13:45:00,117.55,117.55,117.46,117.48,2545.0,106.7419,106.7419,106.6602,106.6784,2545.0
2020-02-21 13:50:00,117.47,117.48,117.36,117.37,4673.0,106.6693,106.6784,106.5694,106.5785,4673.0
2020-02-21 13:55:00,117.4,117.47,117.36,117.45,1518.0,106.6057,106.6693,106.5694,106.6511,1518.0
2020-02-21 14:00:00,117.48,117.59,117.48,117.59,2530.0,106.6784,106.7782,106.6784,106.7782,2530.0
2020-02-21 14:05:00,117.55,117.56,117.46,117.5,6562.0,106.7419,106.751,106.6602,106.6965,6562.0
2020-02-21 14:10:00,117.5,117.6,117.49,117.53,7997.0,106.6965,106.7873,106.6874,106.7238,7997.0
2020-02-21 14:15:00,117.55,117.55,117.46,117.47,4720.0,106.7419,106.7419,106.6602,106.6693,4720.0
2020-02-21 14:20:00,117.53,117.58,117.48,117.49,1608.0,106.7238,106.7692,106.6784,106.6874,1608.0
2020-02-21 14:25:00,117.5,117.59,117.5,117.59,30969.0,106.6965,106.7782,106.6965,106.7782,30969.0
2020-02-21 14:30:00,117.64,117.68,117.63,117.66,404.0,106.8236,106.86,106.8146,106.8418,404.0
2020-02-21 14:35:00,117.61,117.61,117.51,117.54,3404.0,106.7964,106.7964,106.7056,106.7328,3404.0
2020-02-21 14:40:00,117.55,117.63,117.55,117.6,2948.0,106.7419,106.8146,106.7419,106.7873,2948.0
2020-02-21 14:45:00,117.57,117.57,117.51,117.53,1536.0,106.7601,106.7601,106.7056,106.7238,1536.0
2020-02-21 14:50:00,117.48,117.59,117.48,117.54,1727.0,106.6784,106.7782,106.6784,106.7328,1727.0
2020-02-21 14:55:00,117.55,117.59,117.55,117.55,962.0,106.7419,106.7782,106.7419,106.7419,962.0
2020-02-21 15:00:00,117.56,117.57,117.48,117.48,4657.0,106.751,106.7601,106.6784,106.6784,4657.0
2020-02-21 15:05:00,117.47,117.49,117.4,117.45,2858.0,106.6693,106.6874,106.6057,106.6511,2858.0
2020-02-21 15:10:00,117.52,117.54,117.51,117.54,750.0,106.7147,106.7328,106.7056,106.7328,750.0
2020-02-21 15:15:00,117.53,117.53,117.44,117.47,5173.0,106.7238,106.7238,106.642,106.6693,5173.0
2020-02-21 15:20:00,117.46,117.52,117.44,117.5,2858.0,106.6602,106.7147,106.642,106.6965,2858.0
2020-02-21 15:25:00,117.49,117.52,117.42,117.5,3888.0,106.6874,106.7147,106.6239,106.6965,3888.0
2020-02-21 15:30:00,117.54,117.55,117.38,117.4,2680.0,106.7328,106.7419,106.5875,106.6057,2680.0
2020-02-21 15:35:00,117.41,117.42,117.38,117.4,2742.0,106.6148,106.6239,106.5875,106.6057,2742.0
2020-02-21 15:40:00,117.48,117.5,117.43,117.45,3376.0,106.6784,106.6965,106.6329,106.6511,3376.0
2020-02-21 15:45:00,117.47,117.55,117.47,117.54,3579.0,106.6693,106.7419,106.6693,106.7328,3579.0
2020-02-21 15:50:00,117.57,117.71,117.57,117.7,6873.0,106.7601,106.8872,106.7601,106.8781,6873.0
2020-02-21 15:55:00,117.63,117.65,117.55,117.59,7481.0,106.8146,106.8327,106.7419,106.7782,7481.0
2020-02-24 09:30:00,114.41,114.73,114.1,114.53,76258.0,103.8906,104.1812,103.6091,103.9996,76258.0
2020-02-24 09:35:00,114.56,114.76,114.51,114.67,10394.0,104.0268,104.2084,103.9814,104.1267,10394.0
2020-02-24 09:40:00,114.65,114.66,114.52,114.65,6604.0,104.1086,104.1176,103.9905,104.1086,6604.0
2020-02-24 09:45:00,114.71,114.86,114.61,114.81,12062.0,104.163,104.2992,104.0722,104.2538,12062.0
2020-02-24 09:50:00,114.83,114.83,114.62,114.68,17055.0,104.272,104.272,104.0813,104.1358,17055.0
2020-02-24 09:55:00,114.76,114.76,114.62,114.69,5178.0,104.2084,104.2084,104.0813,104.1449,5178.0
2020-02-24 10:00:00,114.74,114.9,114.66,114.66,5611.0,104.1903,104.3356,104.1176,104.1176,5611.0
2020-02-24 10:05:00,114.63,114.72,114.61,114.7,10005.0,104.0904,104.1721,104.0722,104.154,10005.0
2020-02-24 10:10:00,114.71,114.84,114.67,114.79,6556.0,104.163,104.2811,104.1267,104.2357,6556.0
2020-02-24 10:15:00,114.84,114.87,114.73,114.73,6188.0,104.2811,104.3083,104.1812,104.1812,6188.0
2020-02-24 10:20:00,114.64,114.66,114.53,114.54,4881.0,104.0995,104.1176,103.9996,104.0087,4881.0
2020-02-24 10:25:00,114.54,114.54,114.43,114.45,3561.0,104.0087,104.0087,103.9088,103.9269,3561.0
2020-02-24 10:30:00,114.43,114.46,114.39,114.43,19983.0,103.9088,103.936,103.8725,103.9088,19983.0
2020-02-24 10:35:00,114.45,114.45,114.31,114.36,10337.0,103.9269,103.9269,103.7998,103.8452,10337.0
2020-02-24 10:40:00,114.38,114.51,114.3,114.51,17963.0,103.8634,103.9814,103.7907,103.9814,17963.0
2020-02-24 10:45:00,114.51,114.61,114.48,114.61,4447.0,103.9814,104.0722,103.9542,104.0722,4447.0
2020-02-24 10:50:00,114.64,114.73,114.64,114.7,3450.0,104.0995,104.1812,104.0995,104.154,3450.0
2020-02-24 10:55:00,114.67,114.72,114.64,114.69,1743.0,104.1267,104.1721,104.0995,104.1449,1743.0
2020-02-24 11:00:00,114.71,114.71,114.4,114.46,27144.0,104.163,104.163,103.8815,103.936,27144.0
2020-02-24 11:05:00,114.45,114.55,114.44,114.55,2739.0,103.9269,104.0177,103.9179,104.0177,2739.0
2020-02-24 11:10:00,114.52,114.56,114.49,114.52,3435.0,103.9905,104.0268,103.9633,103.9905,3435.0
2020-02-24 11:15:00,114.51,114.68,114.49,114.68,5529.0,103.9814,104.1358,103.9633,104.1358,5529.0
2020-02-24 11:20:00,114.69,114.71,114.64,114.65,7919.0,104.1449,104.163,104.0995,104.1086,7919.0
2020-02-24 11:25:00,114.65,114.66,114.55,114.55,1910.0,104.1086,104.1176,104.0177,104.0177,1910.0
2020-02-24 11:30:00,114.58,114.6,114.5,114.53,4602.0,104.045,104.0632,103.9723,103.9996,4602.0
2020-02-24 11:35:00,114.51,114.64,114.47,114.59,58931.0,103.9814,104.0995,103.9451,104.0541,58931.0
2020-02-24 11:40:00,114.51,114.51,114.27,114.33,30963.0,103.9814,103.9814,103.7635,103.818,30963.0
2020-02-24 11:45:00,114.3,114.31,114.17,114.2,44777.0,103.7907,103.7998,103.6727,103.6999,44777.0
2020-02-24 11:50:00,114.21,114.3,114.19,114.25,36847.0,103.709,103.7907,103.6908,103.7453,36847.0
2020-02-24 11:55:00,114.21,114.44,114.17,114.26,33192.0,103.709,103.9179,103.6727,103.7544,33192.0
2020-02-24 12:00:00,114.22,114.23,114.15,114.16,3285.0,103.7181,103.7272,103.6545,103.6636,3285.0
2020-02-24 12:05:00,114.17,114.17,114.01,114.02,16033.0,103.6727,103.6727,103.5274,103.5365,16033.0
2020-02-24 12:10:00,114.0,114.09,113.98,114.0,7464.0,103.5183,103.6,103.5002,103.5183,7464.0
2020-02-24 12:15:00,114.01,114.08,113.95,114.06,33895.0,103.5274,103.591,103.4729,103.5728,33895.0
2020-02-24 12:20:00,114.07,114.14,113.99,114.02,13398.0,103.5819,103.6454,103.5092,103.5365,13398.0
2020-02-24 12:25:00,114.02,114.14,114.01,114.02,19589.0,103.5365,103.6454,103.5274,103.5365,19589.0
2020-02-24 12:30:00,113.98,114.02,113.86,113.92,11135.0,103.5002,103.5365,103.3912,103.4457,11135.0
2020-02-24 12:35:00,113.98,114.16,113.98,114.15,2228.0,103.5002,103.6636,103.5002,103.6545,2228.0
2020-02-24 12:40:00,114.17,114.23,114.13,114.19,3023.0,103.6727,103.7272,103.6364,103.6908,3023.0
2020-02-24 12:45:00,114.19,114.19,114.06,114.06,2960.0,103.6908,103.6908,103.5728,103.5728,2960.0
2020-02-24 12:50:00,114.04,114.06,113.99,114.01,2355.0,103.5546,103.5728,103.5092,103.5274,2355.0
2020-02-24 12:55:00,113.97,113.97,113.86,113.87,20490.0,103.4911,103.4911,103.3912,103.4003,20490.0
2020-02-24 13:00:00,113.83,113.83,113.65,113.65,14216.0,103.3639,103.3639,103.2005,103.2005,14216.0
2020-02-24 13:05:00,113.69,113.76,113.68,113.69,28802.0,103.2368,103.3004,103.2277,103.2368,28802.0
2020-02-24 13:10:00,113.69,113.7,113.6,113.6,2480.0,103.2368,103.2459,103.1551,103.1551,2480.0
2020-02-24 13:15:00,113.6,113.61,113.51,113.59,7995.0,103.1551,103.1642,103.0734,103.146,7995.0
2020-02-24 13:20:00,113.61,113.73,113.61,113.62,29229.0,103.1642,103.2731,103.1642,103.1733,29229.0
2020-02-24 13:25:00,113.61,113.94,113.6,113.94,29444.0,103.1642,103.4638,103.1551,103.4638,29444.0
2020-02-24 13:30:00,113.91,113.98,113.87,113.94,3133.0,103.4366,103.5002,103.4003,103.4638,3133.0
2020-02-24 13:35:00,113.92,114.04,113.9,113.97,3694.0,103.4457,103.5546,103.4275,103.4911,3694.0
2020-02-24 13:40:00,113.96,113.98,113.89,113.93,5660.0,103.482,103.5002,103.4184,103.4548,5660.0
2020-02-24 13:45:00,113.98,114.11,113.94,114.09,9097.0,103.5002,103.6182,103.4638,103.6,9097.0
2020-02-24 13:50:00,114.09,114.12,114.04,114.07,4237.0,103.6,103.6273,103.5546,103.5819,4237.0
2020-02-24 13:55:00,114.04,114.07,113.96,114.07,3047.0,103.5546,103.5819,103.482,103.5819,3047.0
2020-02-24 14:00:00,114.07,114.14,114.0,114.04,3941.0,103.5819,103.6454,103.5183,103.5546,3941.0
2020-02-24 14:05:00,114.07,114.1,113.86,113.9,5538.0,103.5819,103.6091,103.3912,103.4275,5538.0
2020-02-24 14:10:00,113.93,113.94,113.83,113.87,4485.0,103.4548,103.4638,103.3639,103.4003,4485.0
2020-02-24 14:15:00,113.85,113.92,113.82,113.88,3017.0,103.3821,103.4457,103.3549,103.4094,3017.0
2020-02-24 14:20:00,113.89,114.09,113.89,114.09,8716.0,103.4184,103.6,103.4184,103.6,8716.0
2020-02-24 14:25:00,114.15,114.37,114.15,114.32,10550.0,103.6545,103.8543,103.6545,103.8089,10550.0
2020-02-24 14:30:00,114.34,114.37,114.29,114.3,11428.0,103.8271,103.8543,103.7817,103.7907,11428.0
2020-02-24 14:35:00,114.31,114.41,114.25,114.4,12442.0,103.7998,103.8906,103.7453,103.8815,12442.0
2020-02-24 14:40:00,114.41,114.43,114.36,114.43,5222.0,103.8906,103.9088,103.8452,103.9088,5222.0
2020-02-24 14:45:00,114.41,114.49,114.4,114.47,9402.0,103.8906,103.9633,103.8815,103.9451,9402.0
2020-02-24 14:50:00,114.48,114.58,114.45,114.58,3599.0,103.9542,104.045,103.9269,104.045,3599.0
2020-02-24 14:55:00,114.56,114.69,114.51,114.63,18555.0,104.0268,104.1449,103.9814,104.0904,18555.0
2020-02-24 15:00:00,114.66,114.81,114.58,114.74,21881.0,104.1176,104.2538,104.045,104.1903,21881.0
2020-02-24 15:05:00,114.75,114.79,114.7,114.7,7042.0,104.1994,104.2357,104.154,104.154,7042.0
2020-02-24 15:10:00,114.7,114.7,114.49,114.5,11752.0,104.154,104.154,103.9633,103.9723,11752.0
2020-02-24 15:15:00,114.47,114.56,114.4,114.5,30080.0,103.9451,104.0268,103.8815,103.9723,30080.0
2020-02-24 15:20:00,114.55,114.64,114.48,114.51,21540.0,104.0177,104.0995,103.9542,103.9814,21540.0
2020-02-24 15:25:00,114.48,114.53,114.46,114.47,17269.0,103.9542,103.9996,103.936,103.9451,17269.0
2020-02-24 15:30:00,114.45,114.54,114.37,114.47,8725.0,103.9269,104.0087,103.8543,103.9451,8725.0
2020-02-24 15:35:00,114.44,114.44,114.27,114.29,17045.0,103.9179,103.9179,103.7635,103.7817,17045.0
2020-02-24 15:40:00,114.31,114.31,114.18,114.19,10618.0,103.7998,103.7998,103.6818,103.6908,10618.0
2020-02-24 15:45:00,114.2,114.45,114.19,114.45,6976.0,103.6999,103.9269,103.6908,103.9269,6976.0
2020-02-24 15:50:00,114.42,114.42,114.08,114.08,40162.0,103.8997,103.8997,103.591,103.591,40162.0
2020-02-24 15:55:00,114.08,114.13,114.0,114.02,47698.0,103.591,103.6364,103.5183,103.5365,47698.0
2020-02-25 09:30:00,114.47,114.47,114.23,114.27,26201.0,103.9451,103.9451,103.7272,103.7635,26201.0
2020-02-25 09:35:00,114.14,114.27,114.13,114.2,3561.0,103.6454,103.7635,103.6364,103.6999,3561.0
2020-02-25 09:40:00,114.1,114.13,113.85,113.88,14316.0,103.6091,103.6364,103.3821,103.4094,14316.0
2020-02-25 09:45:00,113.81,113.81,113.63,113.71,17154.0,103.3458,103.3458,103.1823,103.255,17154.0
2020-02-25 09:50:00,113.75,113.99,113.69,113.98,13557.0,103.2913,103.5092,103.2368,103.5002,13557.0
2020-02-25 09:55:00,113.96,113.96,113.82,113.92,5420.0,103.482,103.482,103.3549,103.4457,5420.0
2020-02-25 10:00:00,113.92,114.05,113.84,113.85,12661.0,103.4457,103.5637,103.373,103.3821,12661.0
2020-02-25 10:05:00,113.8,113.99,113.79,113.92,2124.0,103.3367,103.5092,103.3276,103.4457,2124.0
2020-02-25 10:10:00,113.82,113.89,113.65,113.68,15385.0,103.3549,103.4184,103.2005,103.2277,15385.0
2020-02-25 10:15:00,113.71,113.72,113.55,113.55,15812.0,103.255,103.2641,103.1097,103.1097,15812.0
2020-02-25 10:20:00,113.52,113.52,113.22,113.22,13098.0,103.0825,103.0825,102.81,102.81,13098.0
2020-02-25 10:25:00,113.15,113.16,112.82,112.89,134379.0,102.7465,102.7556,102.4468,102.5104,134379.0
2020-02-25 10:30:00,112.9,113.03,112.67,112.95,57509.0,102.5195,102.6375,102.3106,102.5649,57509.0
2020-02-25 10:35:00,112.93,113.08,112.8,113.01,23335.0,102.5467,102.6829,102.4287,102.6193,23335.0
2020-02-25 10:40:00,112.95,113.16,112.88,113.16,9005.0,102.5649,102.7556,102.5013,102.7556,9005.0
2020-02-25 10:45:00,113.14,113.22,112.8,112.81,17101.0,102.7374,102.81,102.4287,102.4377,17101.0
2020-02-25 10:50:00,112.72,112.72,112.3,112.48,19058.0,102.356,102.356,101.9746,102.1381,19058.0
2020-02-25 10:55:00,112.47,112.8,112.45,112.8,16592.0,102.129,102.4287,102.1108,102.4287,16592.0
2020-02-25 11:00:00,112.77,112.96,112.6,112.62,16436.0,102.4014,102.5739,102.247,102.2652,16436.0
2020-02-25 11:05:00,112.64,112.77,112.49,112.52,21789.0,102.2834,102.4014,102.1472,102.1744,21789.0
2020-02-25 11:10:00,112.52,112.75,112.52,112.57,21887.0,102.1744,102.3832,102.1744,102.2198,21887.0
2020-02-25 11:15:00,112.54,112.54,112.11,112.25,11381.0,102.1926,102.1926,101.8021,101.9292,11381.0
2020-02-25 11:20:00,112.24,112.31,112.14,112.23,12409.0,101.9201,101.9837,101.8293,101.9111,12409.0
2020-02-25 11:25:00,112.33,112.56,112.33,112.54,8878.0,102.0019,102.2107,102.0019,102.1926,8878.0
2020-02-25 11:30:00,112.51,112.63,112.37,112.59,7829.0,102.1653,102.2743,102.0382,102.238,7829.0
2020-02-25 11:35:00,112.61,112.62,112.45,112.54,2176.0,102.2561,102.2652,102.1108,102.1926,2176.0
2020-02-25 11:40:00,112.59,112.59,112.32,112.32,7673.0,102.238,102.238,101.9928,101.9928,7673.0
2020-02-25 11:45:00,112.38,112.73,112.38,112.7,2251.0,102.0473,102.3651,102.0473,102.3378,2251.0
2020-02-25 11:50:00,112.63,112.7,112.58,112.64,3440.0,102.2743,102.3378,102.2289,102.2834,3440.0
2020-02-25 11:55:00,112.66,112.68,112.53,112.58,9347.0,102.3015,102.3197,102.1835,102.2289,9347.0
2020-02-25 12:00:00,112.58,112.64,112.49,112.49,6018.0,102.2289,102.2834,102.1472,102.1472,6018.0
2020-02-25 12:05:00,112.52,112.55,112.43,112.5,2730.0,102.1744,102.2016,102.0927,102.1562,2730.0
2020-02-25 12:10:00,112.48,112.58,112.46,112.46,21267.0,102.1381,102.2289,102.1199,102.1199,21267.0
2020-02-25 12:15:00,112.43,112.43,112.18,112.21,2829.0,102.0927,102.0927,101.8657,101.8929,2829.0
2020-02-25 12:20:00,112.12,112.16,112.11,112.13,4536.0,101.8112,101.8475,101.8021,101.8203,4536.0
2020-02-25 12:25:00,112.13,112.14,112.06,112.1,4880.0,101.8203,101.8293,101.7567,101.793,4880.0
2020-02-25 12:30:00,112.09,112.3,112.09,112.3,5870.0,101.7839,101.9746,101.7839,101.9746,5870.0
2020-02-25 12:35:00,112.33,112.34,112.32,112.32,2665.0,102.0019,102.0109,101.9928,101.9928,2665.0
2020-02-25 12:40:00,112.29,112.3,111.92,112.0,25241.0,101.9655,101.9746,101.6296,101.7022,25241.0
2020-02-25 12:45:00,111.86,111.9,111.75,111.78,12639.0,101.5751,101.6114,101.4752,101.5024,12639.0
2020-02-25 12:50:00,111.72,111.86,111.71,111.82,3479.0,101.448,101.5751,101.4389,101.5388,3479.0
2020-02-25 12:55:00,111.7,111.75,111.66,111.69,22516.0,101.4298,101.4752,101.3935,101.4207,22516.0
2020-02-25 13:00:00,111.66,111.79,111.56,111.62,25625.0,101.3935,101.5115,101.3027,101.3571,25625.0
2020-02-25 13:05:00,111.69,111.83,111.6,111.78,9923.0,101.4207,101.5478,101.339,101.5024,9923.0
2020-02-25 13:10:00,111.79,111.9,111.69,111.71,3657.0,101.5115,101.6114,101.4207,101.4389,3657.0
2020-02-25 13:15:00,111.71,111.77,111.43,111.47,10896.0,101.4389,101.4934,101.1846,101.2209,10896.0
2020-02-25 13:20:00,111.47,111.55,111.46,111.49,4472.0,101.2209,101.2936,101.2119,101.2391,4472.0
2020-02-25 13:25:00,111.43,111.56,111.41,111.5,20900.0,101.1846,101.3027,101.1665,101.2482,20900.0
2020-02-25 13:30:00,111.44,111.45,111.3,111.4,14979.0,101.1937,101.2028,101.0666,101.1574,14979.0
2020-02-25 13:35:00,111.41,111.41,111.27,111.29,14250.0,101.1665,101.1665,101.0393,101.0575,14250.0
2020-02-25 13:40:00,111.29,111.43,111.2,111.41,9164.0,101.0575,101.1846,100.9758,101.1665,9164.0
2020-02-25 13:45:00,111.39,111.47,111.3,111.3,6565.0,101.1483,101.2209,101.0666,101.0666,6565.0
2020-02-25 13:50:00,111.39,111.5,111.15,111.25,14836.0,101.1483,101.2482,100.9304,101.0212,14836.0
2020-02-25 13:55:00,111.22,111.26,111.0,111.0,21514.0,100.9939,101.0302,100.7942,100.7942,21514.0
2020-02-25 14:00:00,111.02,111.05,110.73,110.82,31861.0,100.8123,100.8396,100.549,100.6307,31861.0
2020-02-25 14:05:00,110.93,110.94,110.32,110.44,62676.0,100.7306,100.7397,100.1767,100.2856,62676.0
2020-02-25 14:10:00,110.47,110.85,110.43,110.85,45171.0,100.3129,100.6579,100.2766,100.6579,45171.0
2020-02-25 14:15:00,110.82,110.86,110.47,110.55,15631.0,100.6307,100.667,100.3129,100.3855,15631.0
2020-02-25 14:20:00,110.51,110.67,110.42,110.42,11115.0,100.3492,100.4945,100.2675,100.2675,11115.0
2020-02-25 14:25:00,110.5,110.5,110.19,110.19,36994.0,100.3401,100.3401,100.0586,100.0586,36994.0
2020-02-25 14:30:00,110.25,110.36,110.0,110.22,79113.0,100.1131,100.213,99.8861,100.0859,79113.0
2020-02-25 14:35:00,110.14,110.25,110.03,110.03,9736.0,100.0132,100.1131,99.9133,99.9133,9736.0
2020-02-25 14:40:00,110.04,110.52,109.97,110.52,20028.0,99.9224,100.3583,99.8589,100.3583,20028.0
2020-02-25 14:45:00,110.4,110.61,110.35,110.58,10011.0,100.2493,100.44,100.2039,100.4128,10011.0
2020-02-25 14:50:00,110.57,110.75,110.52,110.75,4346.0,100.4037,100.5671,100.3583,100.5671,4346.0
2020-02-25 14:55:00,110.77,110.85,110.44,110.66,37350.0,100.5853,100.6579,100.2856,100.4854,37350.0
2020-02-25 15:00:00,110.74,111.08,110.73,110.87,11234.0,100.5581,100.8668,100.549,100.6761,11234.0
2020-02-25 15:05:00,110.86,111.18,110.84,110.84,18283.0,100.667,100.9576,100.6489,100.6489,18283.0
2020-02-25 15:10:00,110.91,110.91,110.58,110.64,20660.0,100.7124,100.7124,100.4128,100.4673,20660.0
2020-02-25 15:15:00,110.56,110.78,110.5,110.6,14474.0,100.3946,100.5944,100.3401,100.4309,14474.0
2020-02-25 15:20:00,110.61,110.63,110.17,110.28,19671.0,100.44,100.4582,100.0405,100.1404,19671.0
2020-02-25 15:25:00,110.3,110.52,110.22,110.41,7940.0,100.1585,100.3583,100.0859,100.2584,7940.0
2020-02-25 15:30:00,110.33,110.35,109.91,110.13,50870.0,100.1858,100.2039,99.8044,100.0041,50870.0
2020-02-25 15:35:00,110.12,110.12,109.93,110.03,9623.0,99.9951,99.9951,99.8225,99.9133,9623.0
2020-02-25 15:40:00,110.04,110.42,110.04,110.3,7680.0,99.9224,100.2675,99.9224,100.1585,7680.0
2020-02-25 15:45:00,110.33,110.7,110.33,110.38,19155.0,100.1858,100.5217,100.1858,100.2312,19155.0
2020-02-25 15:50:00,110.39,110.39,110.1,110.19,26393.0,100.2402,100.2402,99.9769,100.0586,26393.0
2020-02-25 15:55:00,110.1,110.34,110.07,110.19,19710.0,99.9769,100.1948,99.9497,100.0586,19710.0
2020-02-26 09:30:00,110.76,110.98,110.6,110.81,50702.0,100.5762,100.776,100.4309,100.6216,50702.0
2020-02-26 09:35:00,110.84,111.1,110.77,111.1,6165.0,100.6489,100.885,100.5853,100.885,6165.0
2020-02-26 09:40:00,111.19,111.72,111.18,111.55,24051.0,100.9667,101.448,100.9576,101.2936,24051.0
2020-02-26 09:45:00,111.58,111.58,111.26,111.26,17787.0,101.3208,101.3208,101.0302,101.0302,17787.0
2020-02-26 09:50:00,111.28,111.28,111.0,111.22,17156.0,101.0484,101.0484,100.7942,100.9939,17156.0
2020-02-26 09:55:00,111.19,111.19,110.96,110.98,11281.0,100.9667,100.9667,100.7578,100.776,11281.0
2020-02-26 10:00:00,111.07,111.07,110.82,110.88,9088.0,100.8577,100.8577,100.6307,100.6852,9088.0
2020-02-26 10:05:00,110.97,110.98,110.77,110.94,8079.0,100.7669,100.776,100.5853,100.7397,8079.0
2020-02-26 10:10:00,110.88,111.23,110.79,111.23,8199.0,100.6852,101.003,100.6035,101.003,8199.0
2020-02-26 10:15:00,111.26,111.37,111.22,111.31,8446.0,101.0302,101.1301,100.9939,101.0756,8446.0
2020-02-26 10:20:00,111.36,111.4,111.15,111.15,8697.0,101.1211,101.1574,100.9304,100.9304,8697.0
2020-02-26 10:25:00,111.26,111.49,111.26,111.28,10845.0,101.0302,101.2391,101.0302,101.0484,10845.0
2020-02-26 10:30:00,111.32,111.48,111.32,111.47,1696.0,101.0847,101.23,101.0847,101.2209,1696.0
2020-02-26 10:35:00,111.48,111.51,111.32,111.33,9705.0,101.23,101.2573,101.0847,101.0938,9705.0
2020-02-26 10:40:00,111.36,111.66,111.32,111.66,33465.0,101.1211,101.3935,101.0847,101.3935,33465.0
2020-02-26 10:45:00,111.64,111.68,111.55,111.56,14258.0,101.3753,101.4116,101.2936,101.3027,14258.0
2020-02-26 10:50:00,111.67,111.75,111.54,111.54,8808.0,101.4025,101.4752,101.2845,101.2845,8808.0
2020-02-26 10:55:00,111.61,111.63,111.47,111.48,9266.0,101.3481,101.3662,101.2209,101.23,9266.0
2020-02-26 11:00:00,111.5,111.55,111.35,111.47,19312.0,101.2482,101.2936,101.112,101.2209,19312.0
2020-02-26 11:05:00,111.45,111.45,111.27,111.27,2545.0,101.2028,101.2028,101.0393,101.0393,2545.0
2020-02-26 11:10:00,111.28,111.29,111.16,111.26,10472.0,101.0484,101.0575,100.9394,101.0302,10472.0
2020-02-26 11:15:00,111.23,111.52,111.23,111.52,5864.0,101.003,101.2663,101.003,101.2663,5864.0
2020-02-26 11:20:00,111.51,111.66,111.51,111.61,28485.0,101.2573,101.3935,101.2573,101.3481,28485.0
2020-02-26 11:25:00,111.66,111.68,111.61,111.61,71685.0,101.3935,101.4116,101.3481,101.3481,71685.0
2020-02-26 11:30:00,111.61,111.61,111.36,111.43,3688.0,101.3481,101.3481,101.1211,101.1846,3688.0
2020-02-26 11:35:00,111.47,111.55,111.28,111.52,7829.0,101.2209,101.2936,101.0484,101.2663,7829.0
2020-02-26 11:40:00,111.51,111.51,111.32,111.33,4254.0,101.2573,101.2573,101.0847,101.0938,4254.0
2020-02-26 11:45:00,111.25,111.25,111.13,111.13,2278.0,101.0212,101.0212,100.9122,100.9122,2278.0
2020-02-26 11:50:00,111.13,111.14,110.86,110.87,2384.0,100.9122,100.9213,100.667,100.6761,2384.0
2020-02-26 11:55:00,110.82,110.9,110.81,110.85,11541.0,100.6307,100.7033,100.6216,100.6579,11541.0
2020-02-26 12:00:00,110.86,110.91,110.56,110.57,15704.0,100.667,100.7124,100.3946,100.4037,15704.0
2020-02-26 12:05:00,110.5,110.52,110.16,110.33,12220.0,100.3401,100.3583,100.0314,100.1858,12220.0
2020-02-26 12:10:00,110.26,110.33,110.15,110.19,8927.0,100.1222,100.1858,100.0223,100.0586,8927.0
2020-02-26 12:15:00,110.19,110.27,110.0,110.27,12067.0,100.0586,100.1313,99.8861,100.1313,12067.0
2020-02-26 12:20:00,110.22,110.44,110.21,110.39,30025.0,100.0859,100.2856,100.0768,100.2402,30025.0
2020-02-26 12:25:00,110.3,110.37,110.24,110.33,7872.0,100.1585,100.2221,100.104,100.1858,7872.0
2020-02-26 12:30:00,110.37,110.63,110.36,110.59,6343.0,100.2221,100.4582,100.213,100.4218,6343.0
2020-02-26 12:35:00,110.65,110.69,110.45,110.45,25170.0,100.4763,100.5127,100.2947,100.2947,25170.0
2020-02-26 12:40:00,110.45,110.51,110.36,110.36,21210.0,100.2947,100.3492,100.213,100.213,21210.0
2020-02-26 12:45:00,110.39,110.61,110.39,110.55,7470.0,100.2402,100.44,100.2402,100.3855,7470.0
2020-02-26 12:50:00,110.49,110.63,110.35,110.35,3509.0,100.331,100.4582,100.2039,100.2039,3509.0
2020-02-26 12:55:00,110.33,110.47,110.26,110.47,30692.0,100.1858,100.3129,100.1222,100.3129,30692.0
2020-02-26 13:00:00,110.47,110.55,110.38,110.5,3031.0,100.3129,100.3855,100.2312,100.3401,3031.0
2020-02-26 13:05:00,110.49,110.5,110.22,110.22,7628.0,100.331,100.3401,100.0859,100.0859,7628.0
2020-02-26 13:10:00,110.21,110.21,110.14,110.15,7260.0,100.0768,100.0768,100.0132,100.0223,7260.0
2020-02-26 13:15:00,110.22,110.28,110.11,110.11,7227.0,100.0859,100.1404,99.986,99.986,7227.0
2020-02-26 13:20:00,110.18,110.19,110.13,110.16,1473.0,100.0495,100.0586,100.0041,100.0314,1473.0
2020-02-26 13:25:00,110.2,110.34,110.19,110.31,1171.0,100.0677,100.1948,100.0586,100.1676,1171.0
2020-02-26 13:30:00,110.28,110.29,109.73,109.73,13131.0,100.1404,100.1494,99.6409,99.6409,13131.0
2020-02-26 13:35:00,109.77,109.79,109.35,109.36,73877.0,99.6772,99.6954,99.2959,99.3049,73877.0
2020-02-26 13:40:00,109.3,109.39,109.13,109.19,59573.0,99.2505,99.3322,99.0961,99.1506,59573.0
2020-02-26 13:45:00,109.14,109.84,109.13,109.8,26075.0,99.1052,99.7408,99.0961,99.7045,26075.0
2020-02-26 13:50:00,109.64,109.69,109.54,109.63,14802.0,99.5592,99.6046,99.4684,99.5501,14802.0
2020-02-26 13:55:00,109.53,109.53,109.14,109.15,24153.0,99.4593,99.4593,99.1052,99.1143,24153.0
2020-02-26 14:00:00,109.19,109.48,109.06,109.29,34834.0,99.1506,99.4139,99.0325,99.2414,34834.0
2020-02-26 14:05:00,109.3,109.56,109.3,109.44,2432.0,99.2505,99.4866,99.2505,99.3776,2432.0
2020-02-26 14:10:00,109.39,109.68,109.38,109.68,7579.0,99.3322,99.5955,99.3231,99.5955,7579.0
2020-02-26 14:15:00,109.7,109.72,109.41,109.47,3048.0,99.6137,99.6318,99.3503,99.4048,3048.0
2020-02-26 14:20:00,109.4,109.57,109.35,109.57,3410.0,99.3413,99.4956,99.2959,99.4956,3410.0
2020-02-26 14:25:00,109.69,109.78,109.62,109.65,4050.0,99.6046,99.6863,99.541,99.5683,4050.0
2020-02-26 14:30:00,109.52,109.52,109.32,109.5,18760.0,99.4502,99.4502,99.2686,99.4321,18760.0
2020-02-26 14:35:00,109.49,109.79,109.48,109.6,14793.0,99.423,99.6954,99.4139,99.5229,14793.0
2020-02-26 14:40:00,109.58,109.62,109.29,109.36,9837.0,99.5047,99.541,99.2414,99.3049,9837.0
2020-02-26 14:45:00,109.57,109.57,109.24,109.4,2717.0,99.4956,99.4956,99.196,99.3413,2717.0
2020-02-26 14:50:00,109.35,109.38,109.24,109.36,10772.0,99.2959,99.3231,99.196,99.3049,10772.0
2020-02-26 14:55:00,109.4,109.48,109.17,109.2,22404.0,99.3413,99.4139,99.1324,99.1597,22404.0
2020-02-26 15:00:00,109.26,109.53,109.23,109.53,8021.0,99.2141,99.4593,99.1869,99.4593,8021.0
2020-02-26 15:05:00,109.34,109.4,109.19,109.33,3824.0,99.2868,99.3413,99.1506,99.2777,3824.0
2020-02-26 15:10:00,109.5,109.64,109.44,109.55,30019.0,99.4321,99.5592,99.3776,99.4775,30019.0
2020-02-26 15:15:00,109.65,109.84,109.58,109.7,26293.0,99.5683,99.7408,99.5047,99.6137,26293.0
2020-02-26 15:20:00,109.74,109.74,109.42,109.43,4856.0,99.65,99.65,99.3594,99.3685,4856.0
2020-02-26 15:25:00,109.46,109.46,109.27,109.31,117496.0,99.3957,99.3957,99.2232,99.2595,117496.0
2020-02-26 15:30:00,109.39,109.51,109.23,109.27,16087.0,99.3322,99.4411,99.1869,99.2232,16087.0
2020-02-26 15:35:00,109.31,109.55,109.28,109.51,25295.0,99.2595,99.4775,99.2323,99.4411,25295.0
2020-02-26 15:40:00,109.53,109.54,109.37,109.42,3651.0,99.4593,99.4684,99.314,99.3594,3651.0
2020-02-26 15:45:00,109.5,109.51,109.34,109.36,22067.0,99.4321,99.4411,99.2868,99.3049,22067.0
2020-02-26 15:50:00,109.38,109.44,109.3,109.3,13944.0,99.3231,99.3776,99.2505,99.2505,13944.0
2020-02-26 15:55:00,109.27,109.34,109.1,109.1,12288.0,99.2232,99.2868,99.0688,99.0688,12288.0
2020-02-27 09:30:00,107.13,107.17,106.6,106.74,96576.0,97.28,97.3163,96.7987,96.9258,96576.0
2020-02-27 09:35:00,106.6,107.27,106.6,107.26,15212.0,96.7987,97.4071,96.7987,97.398,15212.0
2020-02-27 09:40:00,107.13,107.17,106.66,106.67,23835.0,97.28,97.3163,96.8532,96.8623,23835.0
2020-02-27 09:45:00,106.6,106.63,106.17,106.37,33812.0,96.7987,96.826,96.4082,96.5899,33812.0
2020-02-27 09:50:00,106.4,106.85,106.34,106.82,19691.0,96.6171,97.0257,96.5626,96.9985,19691.0
2020-02-27 09:55:00,106.79,107.02,106.55,106.62,16475.0,96.9712,97.1801,96.7533,96.8169,16475.0
2020-02-27 10:00:00,106.6,106.83,106.27,106.27,25657.0,96.7987,97.0076,96.4991,96.4991,25657.0
2020-02-27 10:05:00,106.31,106.53,106.27,106.31,19999.0,96.5354,96.7351,96.4991,96.5354,19999.0
2020-02-27 10:10:00,106.36,106.53,106.21,106.49,26428.0,96.5808,96.7351,96.4446,96.6988,26428.0
2020-02-27 10:15:00,106.4,106.42,106.16,106.25,30744.0,96.6171,96.6353,96.3992,96.4809,30744.0
2020-02-27 10:20:00,106.27,106.31,105.93,106.05,39779.0,96.4991,96.5354,96.1903,96.2993,39779.0
2020-02-27 10:25:00,105.97,106.06,105.78,105.85,52083.0,96.2266,96.3084,96.0541,96.1177,52083.0
2020-02-27 10:30:00,105.81,105.87,105.37,105.39,65460.0,96.0813,96.1358,95.6818,95.7,65460.0
2020-02-27 10:35:00,105.38,106.02,105.3,106.02,31952.0,95.6909,96.272,95.6182,96.272,31952.0
2020-02-27 10:40:00,105.96,106.08,105.81,105.95,8426.0,96.2176,96.3265,96.0813,96.2085,8426.0
2020-02-27 10:45:00,106.04,106.5,106.04,106.5,24961.0,96.2902,96.7079,96.2902,96.7079,24961.0
2020-02-27 10:50:00,106.44,106.74,106.44,106.48,28094.0,96.6534,96.9258,96.6534,96.6897,28094.0
2020-02-27 10:55:00,106.45,106.91,106.41,106.88,35364.0,96.6625,97.0802,96.6262,97.053,35364.0
2020-02-27 11:00:00,107.08,107.22,107.01,107.14,9230.0,97.2346,97.3617,97.171,97.2891,9230.0
2020-02-27 11:05:00,107.12,107.58,107.12,107.54,14565.0,97.2709,97.6886,97.2709,97.6523,14565.0
2020-02-27 11:10:00,107.53,107.53,107.19,107.29,6492.0,97.6432,97.6432,97.3345,97.4253,6492.0
2020-02-27 11:15:00,107.43,107.66,107.33,107.66,15286.0,97.5524,97.7612,97.4616,97.7612,15286.0
2020-02-27 11:20:00,107.62,107.62,107.31,107.35,19821.0,97.7249,97.7249,97.4434,97.4798,19821.0
2020-02-27 11:25:00,107.33,107.4,107.19,107.21,12413.0,97.4616,97.5252,97.3345,97.3526,12413.0
2020-02-27 11:30:00,107.2,107.44,107.15,107.18,19945.0,97.3435,97.5615,97.2981,97.3254,19945.0
2020-02-27 11:35:00,107.18,107.26,106.89,107.02,14654.0,97.3254,97.398,97.062,97.1801,14654.0
2020-02-27 11:40:00,107.12,107.25,107.02,107.09,24969.0,97.2709,97.3889,97.1801,97.2437,24969.0
2020-02-27 11:45:00,106.98,107.35,106.83,107.3,10766.0,97.1438,97.4798,97.0076,97.4343,10766.0
2020-02-27 11:50:00,107.26,107.49,107.19,107.42,40133.0,97.398,97.6069,97.3345,97.5433,40133.0
2020-02-27 11:55:00,107.44,107.85,107.33,107.85,14971.0,97.5615,97.9338,97.4616,97.9338,14971.0
2020-02-27 12:00:00,107.75,107.96,107.64,107.81,22848.0,97.843,98.0337,97.7431,97.8975,22848.0
2020-02-27 12:05:00,107.72,108.18,107.7,108.18,13024.0,97.8157,98.2334,97.7976,98.2334,13024.0
2020-02-27 12:10:00,108.16,108.45,108.16,108.44,35600.0,98.2153,98.4786,98.2153,98.4695,35600.0
2020-02-27 12:15:00,108.5,108.56,108.23,108.56,19394.0,98.524,98.5785,98.2788,98.5785,19394.0
2020-02-27 12:20:00,108.48,108.49,107.9,107.9,13187.0,98.5059,98.5149,97.9792,97.9792,13187.0
2020-02-27 12:25:00,108.01,108.27,108.0,108.27,12467.0,98.0791,98.3152,98.07,98.3152,12467.0
2020-02-27 12:30:00,108.25,108.62,108.24,108.49,13271.0,98.297,98.633,98.2879,98.5149,13271.0
2020-02-27 12:35:00,108.57,108.87,108.57,108.87,10828.0,98.5876,98.86,98.5876,98.86,10828.0
2020-02-27 12:40:00,108.83,108.83,108.57,108.57,13250.0,98.8237,98.8237,98.5876,98.5876,13250.0
2020-02-27 12:45:00,108.48,108.71,108.41,108.71,8766.0,98.5059,98.7147,98.4423,98.7147,8766.0
2020-02-27 12:50:00,108.67,108.74,108.5,108.74,17699.0,98.6784,98.7419,98.524,98.7419,17699.0
2020-02-27 12:55:00,108.57,108.64,108.25,108.25,19248.0,98.5876,98.6511,98.297,98.297,19248.0
2020-02-27 13:00:00,108.26,108.46,108.11,108.41,3218.0,98.3061,98.4877,98.1699,98.4423,3218.0
2020-02-27 13:05:00,108.48,108.56,108.38,108.54,17400.0,98.5059,98.5785,98.415,98.5603,17400.0
2020-02-27 13:10:00,108.56,108.74,108.56,108.73,23815.0,98.5785,98.7419,98.5785,98.7329,23815.0
2020-02-27 13:15:00,108.62,108.62,108.42,108.42,2268.0,98.633,98.633,98.4514,98.4514,2268.0
2020-02-27 13:20:00,108.46,108.46,108.23,108.25,5108.0,98.4877,98.4877,98.2788,98.297,5108.0
2020-02-27 13:25:00,108.35,108.43,108.0,108.01,7446.0,98.3878,98.4605,98.07,98.0791,7446.0
2020-02-27 13:30:00,108.05,108.15,107.89,107.93,6053.0,98.1154,98.2062,97.9701,98.0064,6053.0
2020-02-27 13:35:00,107.87,107.91,107.52,107.62,16624.0,97.9519,97.9883,97.6341,97.7249,16624.0
2020-02-27 13:40:00,107.62,107.71,106.83,107.09,42728.0,97.7249,97.8067,97.0076,97.2437,42728.0
2020-02-27 13:45:00,107.14,107.43,107.14,107.34,5917.0,97.2891,97.5524,97.2891,97.4707,5917.0
2020-02-27 13:50:00,107.29,107.75,107.15,107.69,20807.0,97.4253,97.843,97.2981,97.7885,20807.0
2020-02-27 13:55:00,107.7,107.73,107.0,107.09,38642.0,97.7976,97.8248,97.1619,97.2437,38642.0
2020-02-27 14:00:00,107.03,107.15,106.92,107.04,10045.0,97.1892,97.2981,97.0893,97.1983,10045.0
2020-02-27 14:05:00,107.12,107.12,106.69,106.75,5647.0,97.2709,97.2709,96.8804,96.9349,5647.0
2020-02-27 14:10:00,106.74,106.97,106.65,106.96,8912.0,96.9258,97.1347,96.8441,97.1256,8912.0
2020-02-27 14:15:00,106.95,107.07,106.68,106.77,8640.0,97.1165,97.2255,96.8714,96.9531,8640.0
2020-02-27 14:20:00,106.75,107.05,106.69,107.05,4154.0,96.9349,97.2073,96.8804,97.2073,4154.0
2020-02-27 14:25:00,107.05,107.32,107.01,107.28,11158.0,97.2073,97.4525,97.171,97.4162,11158.0
2020-02-27 14:30:00,107.25,107.25,106.95,107.04,4571.0,97.3889,97.3889,97.1165,97.1983,4571.0
2020-02-27 14:35:00,107.0,107.19,106.97,107.08,23133.0,97.1619,97.3345,97.1347,97.2346,23133.0
2020-02-27 14:40:00,107.04,107.15,106.96,107.14,30972.0,97.1983,97.2981,97.1256,97.2891,30972.0
2020-02-27 14:45:00,107.11,107.12,106.85,106.92,3830.0,97.2618,97.2709,97.0257,97.0893,3830.0
2020-02-27 14:50:00,107.04,107.04,106.89,106.89,6664.0,97.1983,97.1983,97.062,97.062,6664.0
2020-02-27 14:55:00,106.82,106.87,106.61,106.67,10954.0,96.9985,97.0439,96.8078,96.8623,10954.0
2020-02-27 15:00:00,106.68,106.68,106.36,106.53,18928.0,96.8714,96.8714,96.5808,96.7351,18928.0
2020-02-27 15:05:00,106.53,106.87,106.46,106.87,49251.0,96.7351,97.0439,96.6716,97.0439,49251.0
2020-02-27 15:10:00,106.9,106.99,106.79,106.79,236703.0,97.0711,97.1529,96.9712,96.9712,236703.0
2020-02-27 15:15:00,106.83,106.86,106.57,106.58,16636.0,97.0076,97.0348,96.7715,96.7805,16636.0
2020-02-27 15:20:00,106.61,106.67,106.48,106.55,7624.0,96.8078,96.8623,96.6897,96.7533,7624.0
2020-02-27 15:25:00,106.52,106.61,106.38,106.38,10238.0,96.7261,96.8078,96.5989,96.5989,10238.0
2020-02-27 15:30:00,106.36,106.44,106.17,106.41,15581.0,96.5808,96.6534,96.4082,96.6262,15581.0
2020-02-27 15:35:00,106.3,106.32,106.04,106.08,12750.0,96.5263,96.5445,96.2902,96.3265,12750.0
2020-02-27 15:40:00,106.1,106.1,105.84,105.84,13495.0,96.3447,96.3447,96.1086,96.1086,13495.0
2020-02-27 15:45:00,105.81,106.1,105.8,105.91,23183.0,96.0813,96.3447,96.0723,96.1722,23183.0
2020-02-27 15:50:00,105.98,105.99,105.22,105.24,66593.0,96.2357,96.2448,95.5456,95.5638,66593.0
2020-02-27 15:55:00,105.26,105.32,104.66,104.68,54788.0,95.5819,95.6364,95.0371,95.0552,54788.0
2020-02-28 09:30:00,101.69,102.61,101.5,102.46,137695.0,92.3402,93.1756,92.1676,93.0394,137695.0
2020-02-28 09:35:00,102.53,103.05,102.52,102.86,76162.0,93.1029,93.5751,93.0938,93.4026,76162.0
2020-02-28 09:40:00,102.81,103.03,102.36,102.36,96270.0,93.3572,93.557,92.9486,92.9486,96270.0
2020-02-28 09:45:00,102.28,102.55,101.97,102.15,173208.0,92.8759,93.1211,92.5944,92.7579,173208.0
2020-02-28 09:50:00,102.1,102.17,101.48,101.61,26034.0,92.7125,92.776,92.1495,92.2675,26034.0
2020-02-28 09:55:00,101.43,101.51,100.94,101.21,129267.0,92.1041,92.1767,91.6591,91.9043,129267.0
2020-02-28 10:00:00,101.08,101.19,100.45,100.48,62060.0,91.7862,91.8861,91.2142,91.2414,62060.0
2020-02-28 10:05:00,100.45,101.33,100.44,101.17,36277.0,91.2142,92.0133,91.2051,91.868,36277.0
2020-02-28 10:10:00,100.96,101.19,100.73,100.92,32056.0,91.6773,91.8861,91.4684,91.641,32056.0
2020-02-28 10:15:00,100.83,101.7,100.77,101.38,35102.0,91.5592,92.3492,91.5047,92.0587,35102.0
2020-02-28 10:20:00,101.45,101.53,101.02,101.2,47247.0,92.1222,92.1949,91.7318,91.8952,47247.0
2020-02-28 10:25:00,101.2,101.55,100.85,100.85,61554.0,91.8952,92.213,91.5774,91.5774,61554.0
2020-02-28 10:30:00,100.62,101.2,100.62,101.2,122565.0,91.3685,91.8952,91.3685,91.8952,122565.0
2020-02-28 10:35:00,101.24,101.41,101.02,101.07,67265.0,91.9315,92.0859,91.7318,91.7772,67265.0
2020-02-28 10:40:00,101.2,101.31,100.96,101.0,71265.0,91.8952,91.9951,91.6773,91.7136,71265.0
2020-02-28 10:45:00,101.11,101.24,100.92,100.99,44989.0,91.8135,91.9315,91.641,91.7045,44989.0
2020-02-28 10:50:00,100.99,102.05,100.99,102.05,32567.0,91.7045,92.6671,91.7045,92.6671,32567.0
2020-02-28 10:55:00,101.93,102.06,101.6,101.79,572831.0,92.5581,92.6761,92.2584,92.431,572831.0
2020-02-28 11:00:00,101.73,101.81,101.25,101.63,52280.0,92.3765,92.4491,91.9406,92.2857,52280.0
2020-02-28 11:05:00,101.5,101.5,101.04,101.05,30210.0,92.1676,92.1676,91.7499,91.759,30210.0
2020-02-28 11:10:00,101.2,101.68,101.17,101.51,15276.0,91.8952,92.3311,91.868,92.1767,15276.0
2020-02-28 11:15:00,101.53,102.02,101.46,102.02,40547.0,92.1949,92.6398,92.1313,92.6398,40547.0
2020-02-28 11:20:00,101.97,102.13,101.74,101.98,36675.0,92.5944,92.7397,92.3856,92.6035,36675.0
2020-02-28 11:25:00,102.0,102.18,101.73,102.15,23077.0,92.6217,92.7851,92.3765,92.7579,23077.0
2020-02-28 11:30:00,102.17,102.55,102.12,102.37,67869.0,92.776,93.1211,92.7306,92.9576,67869.0
2020-02-28 11:35:00,102.36,102.86,102.22,102.86,32000.0,92.9486,93.4026,92.8214,93.4026,32000.0
2020-02-28 11:40:00,102.8,103.63,102.78,103.53,798629.0,93.3481,94.1018,93.3299,94.011,798629.0
2020-02-28 11:45:00,103.34,103.34,102.69,102.84,49926.0,93.8384,93.8384,93.2482,93.3844,49926.0
2020-02-28 11:50:00,102.92,103.07,102.34,102.37,41389.0,93.4571,93.5933,92.9304,92.9576,41389.0
2020-02-28 11:55:00,102.37,102.63,102.13,102.3,22495.0,92.9576,93.1937,92.7397,92.8941,22495.0
2020-02-28 12:00:00,102.39,102.5,101.86,102.25,38103.0,92.9758,93.0757,92.4945,92.8487,38103.0
2020-02-28 12:05:00,102.36,102.57,102.22,102.23,24897.0,92.9486,93.1392,92.8214,92.8305,24897.0
2020-02-28 12:10:00,102.22,102.42,102.16,102.17,60434.0,92.8214,93.003,92.7669,92.776,60434.0
2020-02-28 12:15:00,102.1,102.37,101.96,102.36,57710.0,92.7125,92.9576,92.5853,92.9486,57710.0
2020-02-28 12:20:00,102.44,102.72,102.42,102.45,25246.0,93.0212,93.2755,93.003,93.0303,25246.0
2020-02-28 12:25:00,102.33,102.65,102.33,102.63,2950.0,92.9213,93.2119,92.9213,93.1937,2950.0
2020-02-28 12:30:00,102.89,103.16,102.85,102.99,13200.0,93.4298,93.675,93.3935,93.5206,13200.0
2020-02-28 12:35:00,103.02,103.27,102.78,103.15,9093.0,93.5479,93.7749,93.3299,93.6659,9093.0
2020-02-28 12:40:00,103.02,103.34,102.85,102.9,24206.0,93.5479,93.8384,93.3935,93.4389,24206.0
2020-02-28 12:45:00,102.94,102.94,102.48,102.66,6498.0,93.4752,93.4752,93.0575,93.221,6498.0
2020-02-28 12:50:00,102.65,103.05,102.65,102.99,28267.0,93.2119,93.5751,93.2119,93.5206,28267.0
2020-02-28 12:55:00,103.03,103.44,102.95,103.33,22774.0,93.557,93.9293,93.4843,93.8294,22774.0
2020-02-28 13:00:00,103.32,103.53,103.01,103.02,61310.0,93.8203,94.011,93.5388,93.5479,61310.0
2020-02-28 13:05:00,103.18,103.44,103.12,103.44,20155.0,93.6932,93.9293,93.6387,93.9293,20155.0
2020-02-28 13:10:00,103.3,103.3,102.72,102.72,9557.0,93.8021,93.8021,93.2755,93.2755,9557.0
2020-02-28 13:15:00,102.54,103.25,102.53,103.11,19030.0,93.112,93.7567,93.1029,93.6296,19030.0
2020-02-28 13:20:00,103.02,103.14,102.82,103.02,29168.0,93.5479,93.6568,93.3663,93.5479,29168.0
2020-02-28 13:25:00,103.01,103.19,102.75,102.75,10723.0,93.5388,93.7022,93.3027,93.3027,10723.0
2020-02-28 13:30:00,102.79,102.79,102.26,102.27,46951.0,93.339,93.339,92.8577,92.8668,46951.0
2020-02-28 13:35:00,102.26,102.32,102.05,102.27,27240.0,92.8577,92.9122,92.6671,92.8668,27240.0
2020-02-28 13:40:00,102.09,102.12,101.88,101.91,16458.0,92.7034,92.7306,92.5127,92.5399,16458.0
2020-02-28 13:45:00,101.74,101.99,101.55,101.95,29128.0,92.3856,92.6126,92.213,92.5763,29128.0
2020-02-28 13:50:00,101.96,101.96,101.63,101.76,125741.0,92.5853,92.5853,92.2857,92.4037,125741.0
2020-02-28 13:55:00,101.76,102.08,101.69,102.03,14621.0,92.4037,92.6943,92.3402,92.6489,14621.0
2020-02-28 14:00:00,102.0,102.0,101.44,101.47,24385.0,92.6217,92.6217,92.1131,92.1404,24385.0
2020-02-28 14:05:00,101.39,101.55,101.26,101.39,41867.0,92.0677,92.213,91.9497,92.0677,41867.0
2020-02-28 14:10:00,101.49,101.81,101.46,101.71,150271.0,92.1585,92.4491,92.1313,92.3583,150271.0
2020-02-28 14:15:00,101.73,101.93,101.57,101.89,20162.0,92.3765,92.5581,92.2312,92.5218,20162.0
2020-02-28 14:20:00,101.86,102.27,101.67,101.97,22536.0,92.4945,92.8668,92.322,92.5944,22536.0
2020-02-28 14:25:00,101.93,102.03,101.7,101.93,18885.0,92.5581,92.6489,92.3492,92.5581,18885.0
2020-02-28 14:30:00,101.99,102.73,101.92,102.48,45004.0,92.6126,93.2845,92.549,93.0575,45004.0
2020-02-28 14:35:00,102.4,102.47,102.03,102.17,20227.0,92.9849,93.0484,92.6489,92.776,20227.0
2020-02-28 14:40:00,102.22,103.17,102.22,103.14,19516.0,92.8214,93.6841,92.8214,93.6568,19516.0
2020-02-28 14:45:00,102.99,103.14,102.64,102.76,18384.0,93.5206,93.6568,93.2028,93.3118,18384.0
2020-02-28 14:50:00,102.89,103.03,102.51,102.65,535969.0,93.4298,93.557,93.0848,93.2119,535969.0
2020-02-28 14:55:00,102.66,102.67,102.23,102.47,10679.0,93.221,93.2301,92.8305,93.0484,10679.0
2020-02-28 15:00:00,102.47,102.54,102.0,102.05,13555.0,93.0484,93.112,92.6217,92.6671,13555.0
2020-02-28 15:05:00,101.9,102.12,101.77,101.95,17509.0,92.5308,92.7306,92.4128,92.5763,17509.0
2020-02-28 15:10:00,101.93,102.24,101.9,102.11,194225.0,92.5581,92.8396,92.5308,92.7215,194225.0
2020-02-28 15:15:00,102.06,102.76,102.06,102.64,46543.0,92.6761,93.3118,92.6761,93.2028,46543.0
2020-02-28 15:20:00,102.56,102.6,101.97,102.13,31404.0,93.1302,93.1665,92.5944,92.7397,31404.0
2020-02-28 15:25:00,102.12,102.18,101.5,101.5,26580.0,92.7306,92.7851,92.1676,92.1676,26580.0
2020-02-28 15:30:00,101.49,101.99,101.45,101.7,140587.0,92.1585,92.6126,92.1222,92.3492,140587.0
2020-02-28 15:35:00,101.7,101.76,101.56,101.68,43640.0,92.3492,92.4037,92.2221,92.3311,43640.0
2020-02-28 15:40:00,101.72,101.79,101.13,101.14,50163.0,92.3674,92.431,91.8316,91.8407,50163.0
2020-02-28 15:45:00,101.17,101.98,101.17,101.88,67874.0,91.868,92.6035,91.868,92.5127,67874.0
2020-02-28 15:50:00,101.92,102.31,101.79,102.31,42774.0,92.549,92.9032,92.431,92.9032,42774.0
2020-02-28 15:55:00,102.36,103.52,102.33,103.51,115547.0,92.9486,94.0019,92.9213,93.9928,115547.0
2020-03-02 09:30:00,103.87,104.39,103.66,103.74,65813.0,94.3197,94.7919,94.129,94.2017,65813.0
2020-03-02 09:35:00,103.7,103.74,103.32,103.36,21869.0,94.1653,94.2017,93.8203,93.8566,21869.0
2020-03-02 09:40:00,103.42,103.7,103.4,103.61,3882.0,93.9111,94.1653,93.8929,94.0836,3882.0
2020-03-02 09:45:00,103.62,104.06,103.62,103.76,15468.0,94.0927,94.4922,94.0927,94.2198,15468.0
2020-03-02 09:50:00,103.72,103.77,103.47,103.69,6615.0,94.1835,94.2289,93.9565,94.1563,6615.0
2020-03-02 09:55:00,103.61,103.67,103.24,103.34,53877.0,94.0836,94.1381,93.7476,93.8384,53877.0
2020-03-02 10:00:00,103.34,103.48,103.06,103.21,17453.0,93.8384,93.9656,93.5842,93.7204,17453.0
2020-03-02 10:05:00,103.06,103.06,102.58,102.67,80716.0,93.5842,93.5842,93.1483,93.2301,80716.0
2020-03-02 10:10:00,102.86,103.35,102.85,103.31,11157.0,93.4026,93.8475,93.3935,93.8112,11157.0
2020-03-02 10:15:00,103.41,103.41,103.0,103.25,25989.0,93.902,93.902,93.5297,93.7567,25989.0
2020-03-02 10:20:00,103.08,103.14,102.81,102.88,14793.0,93.6024,93.6568,93.3572,93.4207,14793.0
2020-03-02 10:25:00,102.95,103.44,102.94,103.4,9366.0,93.4843,93.9293,93.4752,93.8929,9366.0
2020-03-02 10:30:00,103.43,103.43,103.08,103.35,5985.0,93.9202,93.9202,93.6024,93.8475,5985.0
2020-03-02 10:35:00,103.36,103.89,103.33,103.89,56572.0,93.8566,94.3379,93.8294,94.3379,56572.0
2020-03-02 10:40:00,103.86,104.09,103.72,104.09,50490.0,94.3106,94.5195,94.1835,94.5195,50490.0
2020-03-02 10:45:00,104.07,104.46,104.03,104.45,22256.0,94.5013,94.8555,94.465,94.8464,22256.0
2020-03-02 10:50:00,104.47,104.74,104.47,104.61,34681.0,94.8646,95.1097,94.8646,94.9917,34681.0
2020-03-02 10:55:00,104.61,104.75,104.25,104.25,34951.0,94.9917,95.1188,94.6648,94.6648,34951.0
2020-03-02 11:00:00,104.18,104.48,104.17,104.37,38101.0,94.6012,94.8736,94.5921,94.7737,38101.0
2020-03-02 11:05:00,104.28,104.4,104.09,104.16,20126.0,94.692,94.801,94.5195,94.5831,20126.0
2020-03-02 11:10:00,104.23,104.99,104.23,104.99,57912.0,94.6466,95.3367,94.6466,95.3367,57912.0
2020-03-02 11:15:00,104.97,105.15,104.79,104.79,124540.0,95.3186,95.482,95.1551,95.1551,124540.0
2020-03-02 11:20:00,104.88,105.18,104.88,104.97,40088.0,95.2369,95.5093,95.2369,95.3186,40088.0
2020-03-02 11:25:00,104.96,105.24,104.96,105.11,11523.0,95.3095,95.5638,95.3095,95.4457,11523.0
2020-03-02 11:30:00,105.14,105.24,104.88,105.02,51178.0,95.4729,95.5638,95.2369,95.364,51178.0
2020-03-02 11:35:00,104.99,105.47,104.99,105.41,7277.0,95.3367,95.7726,95.3367,95.7181,7277.0
2020-03-02 11:40:00,105.48,105.48,105.15,105.34,33440.0,95.7817,95.7817,95.482,95.6546,33440.0
2020-03-02 11:45:00,105.21,105.37,105.18,105.32,64576.0,95.5365,95.6818,95.5093,95.6364,64576.0
2020-03-02 11:50:00,105.31,105.74,105.29,105.7,31109.0,95.6273,96.0178,95.6092,95.9815,31109.0
2020-03-02 11:55:00,105.68,105.87,105.68,105.79,25717.0,95.9633,96.1358,95.9633,96.0632,25717.0
2020-03-02 12:00:00,105.77,105.88,105.77,105.78,12500.0,96.045,96.1449,96.045,96.0541,12500.0
2020-03-02 12:05:00,105.77,105.89,105.63,105.63,17890.0,96.045,96.154,95.9179,95.9179,17890.0
2020-03-02 12:10:00,105.65,105.69,105.46,105.57,20366.0,95.9361,95.9724,95.7635,95.8634,20366.0
2020-03-02 12:15:00,105.57,105.57,105.3,105.4,26484.0,95.8634,95.8634,95.6182,95.709,26484.0
2020-03-02 12:20:00,105.4,105.44,105.11,105.12,27859.0,95.709,95.7454,95.4457,95.4548,27859.0
2020-03-02 12:25:00,105.13,105.38,105.13,105.36,37697.0,95.4639,95.6909,95.4639,95.6727,37697.0
2020-03-02 12:30:00,105.34,105.6,105.34,105.55,15218.0,95.6546,95.8907,95.6546,95.8453,15218.0
2020-03-02 12:35:00,105.56,105.77,105.56,105.7,19338.0,95.8543,96.045,95.8543,95.9815,19338.0
2020-03-02 12:40:00,105.73,105.77,105.45,105.55,17310.0,96.0087,96.045,95.7544,95.8453,17310.0
2020-03-02 12:45:00,105.59,105.75,105.59,105.65,17481.0,95.8816,96.0269,95.8816,95.9361,17481.0
2020-03-02 12:50:00,105.68,105.83,105.55,105.71,18179.0,95.9633,96.0995,95.8453,95.9905,18179.0
2020-03-02 12:55:00,105.81,105.84,105.6,105.77,46562.0,96.0813,96.1086,95.8907,96.045,46562.0
2020-03-02 13:00:00,105.76,105.86,105.69,105.82,14705.0,96.0359,96.1267,95.9724,96.0904,14705.0
2020-03-02 13:05:00,105.61,105.61,105.41,105.5,23606.0,95.8997,95.8997,95.7181,95.7998,23606.0
2020-03-02 13:10:00,105.51,105.6,105.39,105.5,20565.0,95.8089,95.8907,95.7,95.7998,20565.0
2020-03-02 13:15:00,105.5,105.5,105.11,105.15,9507.0,95.7998,95.7998,95.4457,95.482,9507.0
2020-03-02 13:20:00,105.13,105.23,105.04,105.11,14483.0,95.4639,95.5547,95.3821,95.4457,14483.0
2020-03-02 13:25:00,105.13,105.16,104.84,105.0,22431.0,95.4639,95.4911,95.2005,95.3458,22431.0
2020-03-02 13:30:00,105.03,105.1,104.88,105.06,24283.0,95.3731,95.4366,95.2369,95.4003,24283.0
2020-03-02 13:35:00,105.04,105.41,105.04,105.38,12278.0,95.3821,95.7181,95.3821,95.6909,12278.0
2020-03-02 13:40:00,105.39,105.44,105.3,105.43,14688.0,95.7,95.7454,95.6182,95.7363,14688.0
2020-03-02 13:45:00,105.45,105.5,105.08,105.16,25628.0,95.7544,95.7998,95.4185,95.4911,25628.0
2020-03-02 13:50:00,105.11,105.28,104.89,104.96,30471.0,95.4457,95.6001,95.2459,95.3095,30471.0
2020-03-02 13:55:00,104.95,105.43,104.95,105.43,6115.0,95.3004,95.7363,95.3004,95.7363,6115.0
2020-03-02 14:00:00,105.47,105.54,105.36,105.46,61350.0,95.7726,95.8362,95.6727,95.7635,61350.0
2020-03-02 14:05:00,105.43,105.67,105.33,105.65,15550.0,95.7363,95.9542,95.6455,95.9361,15550.0
2020-03-02 14:10:00,105.6,105.66,105.5,105.61,9459.0,95.8907,95.9451,95.7998,95.8997,9459.0
2020-03-02 14:15:00,105.58,105.64,105.37,105.43,20729.0,95.8725,95.927,95.6818,95.7363,20729.0
2020-03-02 14:20:00,105.4,105.51,105.29,105.37,5017.0,95.709,95.8089,95.6092,95.6818,5017.0
2020-03-02 14:25:00,105.21,105.37,105.02,105.02,59828.0,95.5365,95.6818,95.364,95.364,59828.0
2020-03-02 14:30:00,105.05,105.19,104.91,104.96,33675.0,95.3912,95.5184,95.2641,95.3095,33675.0
2020-03-02 14:35:00,104.96,104.99,104.64,104.68,15820.0,95.3095,95.3367,95.0189,95.0552,15820.0
2020-03-02 14:40:00,104.59,104.59,104.26,104.45,14017.0,94.9735,94.9735,94.6739,94.8464,14017.0
2020-03-02 14:45:00,104.37,104.81,104.33,104.76,26519.0,94.7737,95.1733,94.7374,95.1279,26519.0
2020-03-02 14:50:00,104.69,104.89,104.55,104.89,80273.0,95.0643,95.2459,94.9372,95.2459,80273.0
2020-03-02 14:55:00,104.93,104.93,104.51,104.55,14577.0,95.2823,95.2823,94.9009,94.9372,14577.0
2020-03-02 15:00:00,104.57,104.97,104.57,104.96,15718.0,94.9554,95.3186,94.9554,95.3095,15718.0
2020-03-02 15:05:00,104.95,105.27,104.94,105.17,30378.0,95.3004,95.591,95.2913,95.5002,30378.0
2020-03-02 15:10:00,105.14,105.26,104.99,105.22,22531.0,95.4729,95.5819,95.3367,95.5456,22531.0
2020-03-02 15:15:00,105.15,105.34,105.1,105.23,9054.0,95.482,95.6546,95.4366,95.5547,9054.0
2020-03-02 15:20:00,105.18,105.65,105.17,105.65,12123.0,95.5093,95.9361,95.5002,95.9361,12123.0
2020-03-02 15:25:00,105.65,105.73,105.55,105.62,17752.0,95.9361,96.0087,95.8453,95.9088,17752.0
2020-03-02 15:30:00,105.62,105.8,105.58,105.79,17915.0,95.9088,96.0723,95.8725,96.0632,17915.0
2020-03-02 15:35:00,105.84,106.14,105.82,106.09,13807.0,96.1086,96.381,96.0904,96.3356,13807.0
2020-03-02 15:40:00,106.13,106.24,106.01,106.04,19684.0,96.3719,96.4718,96.263,96.2902,19684.0
2020-03-02 15:45:00,106.09,106.66,106.08,106.64,67636.0,96.3356,96.8532,96.3265,96.835,67636.0
2020-03-02 15:50:00,106.64,107.34,106.64,107.34,35669.0,96.835,97.4707,96.835,97.4707,35669.0
2020-03-02 15:55:00,107.31,107.4,107.04,107.39,33259.0,97.4434,97.5252,97.1983,97.5161,33259.0
2020-03-03 09:30:00,107.45,107.45,106.73,106.73,43813.0,97.5706,97.5706,96.9168,96.9168,43813.0
2020-03-03 09:35:00,106.61,106.92,106.41,106.91,8065.0,96.8078,97.0893,96.6262,97.0802,8065.0
2020-03-03 09:40:00,106.85,107.05,106.82,106.9,2874.0,97.0257,97.2073,96.9985,97.0711,2874.0
2020-03-03 09:45:00,106.9,106.98,106.6,106.88,2843.0,97.0711,97.1438,96.7987,97.053,2843.0
2020-03-03 09:50:00,106.82,106.82,106.28,106.3,2509.0,96.9985,96.9985,96.5081,96.5263,2509.0
2020-03-03 09:55:00,106.33,106.69,106.2,106.58,14669.0,96.5535,96.8804,96.4355,96.7805,14669.0
2020-03-03 10:00:00,106.59,109.34,106.55,109.11,85962.0,96.7896,99.2868,96.7533,99.0779,85962.0
2020-03-03 10:05:00,109.23,109.35,108.32,108.56,58970.0,99.1869,99.2959,98.3606,98.5785,58970.0
2020-03-03 10:10:00,108.73,108.73,107.45,107.48,24172.0,98.7329,98.7329,97.5706,97.5978,24172.0
2020-03-03 10:15:00,107.43,107.51,107.06,107.36,8674.0,97.5524,97.625,97.2164,97.4888,8674.0
2020-03-03 10:20:00,107.4,108.22,107.4,108.22,28773.0,97.5252,98.2698,97.5252,98.2698,28773.0
2020-03-03 10:25:00,108.09,108.26,107.86,107.96,24203.0,98.1517,98.3061,97.9429,98.0337,24203.0
2020-03-03 10:30:00,107.76,108.08,107.64,107.68,36622.0,97.8521,98.1426,97.7431,97.7794,36622.0
2020-03-03 10:35:00,107.69,108.02,107.69,108.02,16873.0,97.7885,98.0881,97.7885,98.0881,16873.0
2020-03-03 10:40:00,107.94,108.3,107.94,108.21,37416.0,98.0155,98.3424,98.0155,98.2607,37416.0
2020-03-03 10:45:00,108.28,108.3,107.58,107.59,20190.0,98.3242,98.3424,97.6886,97.6977,20190.0
2020-03-03 10:50:00,107.75,107.75,107.46,107.7,24324.0,97.843,97.843,97.5796,97.7976,24324.0
2020-03-03 10:55:00,107.78,108.2,107.77,108.12,36378.0,97.8702,98.2516,97.8611,98.179,36378.0
2020-03-03 11:00:00,108.08,108.2,107.62,107.69,27687.0,98.1426,98.2516,97.7249,97.7885,27687.0
2020-03-03 11:05:00,107.63,107.63,107.19,107.2,8557.0,97.734,97.734,97.3345,97.3435,8557.0
2020-03-03 11:10:00,107.13,107.13,106.42,106.47,19715.0,97.28,97.28,96.6353,96.6807,19715.0
2020-03-03 11:15:00,106.72,106.9,106.5,106.53,29405.0,96.9077,97.0711,96.7079,96.7351,29405.0
2020-03-03 11:20:00,106.52,106.66,105.75,105.75,31336.0,96.7261,96.8532,96.0269,96.0269,31336.0
2020-03-03 11:25:00,105.73,105.98,105.41,105.6,28999.0,96.0087,96.2357,95.7181,95.8907,28999.0
2020-03-03 11:30:00,105.58,105.99,105.57,105.94,25796.0,95.8725,96.2448,95.8634,96.1994,25796.0
2020-03-03 11:35:00,105.98,106.49,105.82,106.49,31578.0,96.2357,96.6988,96.0904,96.6988,31578.0
2020-03-03 11:40:00,106.49,106.64,106.34,106.34,10559.0,96.6988,96.835,96.5626,96.5626,10559.0
2020-03-03 11:45:00,106.45,106.46,106.05,106.12,4532.0,96.6625,96.6716,96.2993,96.3628,4532.0
2020-03-03 11:50:00,106.13,106.92,106.13,106.87,31760.0,96.3719,97.0893,96.3719,97.0439,31760.0
2020-03-03 11:55:00,106.81,107.08,106.71,107.03,8386.0,96.9894,97.2346,96.8986,97.1892,8386.0
2020-03-03 12:00:00,106.96,106.97,106.81,106.85,2859.0,97.1256,97.1347,96.9894,97.0257,2859.0
2020-03-03 12:05:00,107.14,107.39,106.97,107.31,24771.0,97.2891,97.5161,97.1347,97.4434,24771.0
2020-03-03 12:10:00,107.31,107.31,106.8,106.8,4203.0,97.4434,97.4434,96.9803,96.9803,4203.0
2020-03-03 12:15:00,106.73,106.78,106.56,106.72,2422.0,96.9168,96.9622,96.7624,96.9077,2422.0
2020-03-03 12:20:00,106.77,106.86,106.7,106.86,1714.0,96.9531,97.0348,96.8895,97.0348,1714.0
2020-03-03 12:25:00,106.86,106.86,106.47,106.51,4121.0,97.0348,97.0348,96.6807,96.717,4121.0
2020-03-03 12:30:00,106.53,106.53,106.28,106.41,6042.0,96.7351,96.7351,96.5081,96.6262,6042.0
2020-03-03 12:35:00,106.3,106.6,106.3,106.6,5998.0,96.5263,96.7987,96.5263,96.7987,5998.0
2020-03-03 12:40:00,106.58,106.77,106.4,106.45,5170.0,96.7805,96.9531,96.6171,96.6625,5170.0
2020-03-03 12:45:00,106.59,106.9,106.58,106.76,12758.0,96.7896,97.0711,96.7805,96.944,12758.0
2020-03-03 12:50:00,106.67,106.67,106.45,106.46,3489.0,96.8623,96.8623,96.6625,96.6716,3489.0
2020-03-03 12:55:00,106.34,106.46,106.25,106.45,4625.0,96.5626,96.6716,96.4809,96.6625,4625.0
2020-03-03 13:00:00,106.34,106.35,106.05,106.07,7171.0,96.5626,96.5717,96.2993,96.3174,7171.0
2020-03-03 13:05:00,106.01,106.18,105.91,106.13,14486.0,96.263,96.4173,96.1722,96.3719,14486.0
2020-03-03 13:10:00,106.02,106.2,105.82,105.82,21817.0,96.272,96.4355,96.0904,96.0904,21817.0
2020-03-03 13:15:00,105.95,105.95,105.7,105.74,5875.0,96.2085,96.2085,95.9815,96.0178,5875.0
2020-03-03 13:20:00,105.8,105.89,105.5,105.63,43018.0,96.0723,96.154,95.7998,95.9179,43018.0
2020-03-03 13:25:00,105.54,105.64,105.2,105.38,36484.0,95.8362,95.927,95.5274,95.6909,36484.0
2020-03-03 13:30:00,105.49,105.82,105.32,105.82,51924.0,95.7908,96.0904,95.6364,96.0904,51924.0
2020-03-03 13:35:00,105.74,105.86,105.58,105.66,21998.0,96.0178,96.1267,95.8725,95.9451,21998.0
2020-03-03 13:40:00,105.67,105.67,105.0,105.0,9987.0,95.9542,95.9542,95.3458,95.3458,9987.0
2020-03-03 13:45:00,105.0,105.14,104.9,105.02,20847.0,95.3458,95.4729,95.255,95.364,20847.0
2020-03-03 13:50:00,104.91,105.07,104.75,104.91,12766.0,95.2641,95.4094,95.1188,95.2641,12766.0
2020-03-03 13:55:00,104.79,105.0,104.68,104.7,19936.0,95.1551,95.3458,95.0552,95.0734,19936.0
2020-03-03 14:00:00,104.93,104.97,104.42,104.42,19978.0,95.2823,95.3186,94.8191,94.8191,19978.0
2020-03-03 14:05:00,104.43,104.46,103.99,103.99,21105.0,94.8282,94.8555,94.4287,94.4287,21105.0
2020-03-03 14:10:00,103.93,104.56,103.93,104.51,56057.0,94.3742,94.9463,94.3742,94.9009,56057.0
2020-03-03 14:15:00,104.56,104.6,103.96,103.97,12951.0,94.9463,94.9826,94.4014,94.4105,12951.0
2020-03-03 14:20:00,103.85,104.3,103.81,103.96,51045.0,94.3016,94.7102,94.2652,94.4014,51045.0
2020-03-03 14:25:00,103.97,104.86,103.97,104.86,14520.0,94.4105,95.2187,94.4105,95.2187,14520.0
2020-03-03 14:30:00,104.73,105.0,104.66,104.87,8825.0,95.1006,95.3458,95.0371,95.2278,8825.0
2020-03-03 14:35:00,104.83,104.87,104.24,104.27,7588.0,95.1915,95.2278,94.6557,94.6829,7588.0
2020-03-03 14:40:00,104.21,104.37,104.11,104.37,8285.0,94.6285,94.7737,94.5377,94.7737,8285.0
2020-03-03 14:45:00,104.17,104.99,104.17,104.92,23545.0,94.5921,95.3367,94.5921,95.2732,23545.0
2020-03-03 14:50:00,104.96,105.26,104.64,105.2,24083.0,95.3095,95.5819,95.0189,95.5274,24083.0
2020-03-03 14:55:00,105.19,105.25,104.93,105.09,46546.0,95.5184,95.5728,95.2823,95.4275,46546.0
2020-03-03 15:00:00,105.05,105.6,104.97,105.59,13737.0,95.3912,95.8907,95.3186,95.8816,13737.0
2020-03-03 15:05:00,105.43,105.47,105.1,105.27,11259.0,95.7363,95.7726,95.4366,95.591,11259.0
2020-03-03 15:10:00,105.23,105.91,105.22,105.85,16307.0,95.5547,96.1722,95.5456,96.1177,16307.0
2020-03-03 15:15:00,105.72,106.07,105.57,105.97,4496.0,95.9996,96.3174,95.8634,96.2266,4496.0
2020-03-03 15:20:00,105.96,105.97,105.23,105.23,12407.0,96.2176,96.2266,95.5547,95.5547,12407.0
2020-03-03 15:25:00,105.27,106.14,105.25,105.98,30124.0,95.591,96.381,95.5728,96.2357,30124.0
2020-03-03 15:30:00,106.05,106.05,105.21,105.33,11516.0,96.2993,96.2993,95.5365,95.6455,11516.0
2020-03-03 15:35:00,105.46,105.55,104.57,104.68,23550.0,95.7635,95.8453,94.9554,95.0552,23550.0
2020-03-03 15:40:00,104.65,105.59,104.63,105.59,43169.0,95.028,95.8816,95.0098,95.8816,43169.0
2020-03-03 15:45:00,105.41,105.87,105.21,105.29,34847.0,95.7181,96.1358,95.5365,95.6092,34847.0
2020-03-03 15:50:00,104.84,105.05,104.49,104.98,27504.0,95.2005,95.3912,94.8827,95.3277,27504.0
2020-03-03 15:55:00,105.26,105.47,104.57,104.71,20279.0,95.5819,95.7726,94.9554,95.0825,20279.0
2020-03-04 09:30:00,106.58,106.93,106.46,106.84,32010.0,96.7805,97.0984,96.6716,97.0166,32010.0
2020-03-04 09:35:00,106.72,106.73,106.08,106.27,33909.0,96.9077,96.9168,96.3265,96.4991,33909.0
2020-03-04 09:40:00,106.39,106.46,106.19,106.29,10385.0,96.608,96.6716,96.4264,96.5172,10385.0
2020-03-04 09:45:00,106.27,106.41,106.12,106.12,2193.0,96.4991,96.6262,96.3628,96.3628,2193.0
2020-03-04 09:50:00,106.19,106.25,105.93,105.93,13735.0,96.4264,96.4809,96.1903,96.1903,13735.0
2020-03-04 09:55:00,105.97,106.08,105.75,105.96,28830.0,96.2266,96.3265,96.0269,96.2176,28830.0
2020-03-04 10:00:00,105.94,106.23,105.88,105.99,48083.0,96.1994,96.4627,96.1449,96.2448,48083.0
2020-03-04 10:05:00,105.82,106.26,105.75,106.17,24532.0,96.0904,96.49,96.0269,96.4082,24532.0
2020-03-04 10:10:00,106.16,106.5,106.13,106.48,9460.0,96.3992,96.7079,96.3719,96.6897,9460.0
2020-03-04 10:15:00,106.48,106.82,106.47,106.82,3440.0,96.6897,96.9985,96.6807,96.9985,3440.0
2020-03-04 10:20:00,106.82,107.0,106.75,106.85,18515.0,96.9985,97.1619,96.9349,97.0257,18515.0
2020-03-04 10:25:00,106.84,106.99,106.74,106.79,4396.0,97.0166,97.1529,96.9258,96.9712,4396.0
2020-03-04 10:30:00,106.62,106.7,106.36,106.4,3439.0,96.8169,96.8895,96.5808,96.6171,3439.0
2020-03-04 10:35:00,106.43,106.43,106.0,106.17,16337.0,96.6443,96.6443,96.2539,96.4082,16337.0
2020-03-04 10:40:00,106.16,106.35,105.94,106.35,70721.0,96.3992,96.5717,96.1994,96.5717,70721.0
2020-03-04 10:45:00,106.33,106.4,105.94,106.23,53562.0,96.5535,96.6171,96.1994,96.4627,53562.0
2020-03-04 10:50:00,106.35,106.35,106.17,106.19,10002.0,96.5717,96.5717,96.4082,96.4264,10002.0
2020-03-04 10:55:00,106.05,106.06,105.93,106.06,2149.0,96.2993,96.3084,96.1903,96.3084,2149.0
2020-03-04 11:00:00,106.24,106.32,106.04,106.04,2599.0,96.4718,96.5445,96.2902,96.2902,2599.0
2020-03-04 11:05:00,106.04,106.22,105.83,105.92,6807.0,96.2902,96.4536,96.0995,96.1812,6807.0
2020-03-04 11:10:00,106.03,106.27,105.98,106.27,4951.0,96.2811,96.4991,96.2357,96.4991,4951.0
2020-03-04 11:15:00,106.23,106.25,106.07,106.21,16003.0,96.4627,96.4809,96.3174,96.4446,16003.0
2020-03-04 11:20:00,106.18,106.24,105.95,106.09,4055.0,96.4173,96.4718,96.2085,96.3356,4055.0
2020-03-04 11:25:00,106.22,106.32,106.12,106.3,26882.0,96.4536,96.5445,96.3628,96.5263,26882.0
2020-03-04 11:30:00,106.41,106.45,106.14,106.25,8103.0,96.6262,96.6625,96.381,96.4809,8103.0
2020-03-04 11:35:00,106.3,106.35,106.01,106.05,13912.0,96.5263,96.5717,96.263,96.2993,13912.0
2020-03-04 11:40:00,105.99,106.07,105.8,106.0,9396.0,96.2448,96.3174,96.0723,96.2539,9396.0
2020-03-04 11:45:00,106.09,106.16,105.88,105.93,37415.0,96.3356,96.3992,96.1449,96.1903,37415.0
2020-03-04 11:50:00,105.93,106.09,105.93,106.05,11876.0,96.1903,96.3356,96.1903,96.2993,11876.0
2020-03-04 11:55:00,105.91,106.17,105.9,106.15,13853.0,96.1722,96.4082,96.1631,96.3901,13853.0
2020-03-04 12:00:00,106.18,106.3,106.13,106.22,4563.0,96.4173,96.5263,96.3719,96.4536,4563.0
2020-03-04 12:05:00,106.23,106.23,106.1,106.1,3667.0,96.4627,96.4627,96.3447,96.3447,3667.0
2020-03-04 12:10:00,106.22,106.27,106.09,106.27,4468.0,96.4536,96.4991,96.3356,96.4991,4468.0
2020-03-04 12:15:00,106.3,106.49,106.28,106.28,5410.0,96.5263,96.6988,96.5081,96.5081,5410.0
2020-03-04 12:20:00,106.3,106.4,106.29,106.4,4444.0,96.5263,96.6171,96.5172,96.6171,4444.0
2020-03-04 12:25:00,106.43,106.69,106.33,106.62,15549.0,96.6443,96.8804,96.5535,96.8169,15549.0
2020-03-04 12:30:00,106.6,106.67,106.56,106.59,5467.0,96.7987,96.8623,96.7624,96.7896,5467.0
2020-03-04 12:35:00,106.64,106.69,106.56,106.56,6535.0,96.835,96.8804,96.7624,96.7624,6535.0
2020-03-04 12:40:00,106.52,106.52,106.42,106.47,2585.0,96.7261,96.7261,96.6353,96.6807,2585.0
2020-03-04 12:45:00,106.5,106.8,106.5,106.8,13969.0,96.7079,96.9803,96.7079,96.9803,13969.0
2020-03-04 12:50:00,106.75,106.89,106.75,106.89,3539.0,96.9349,97.062,96.9349,97.062,3539.0
2020-03-04 12:55:00,106.88,107.05,106.82,107.05,8911.0,97.053,97.2073,96.9985,97.2073,8911.0
2020-03-04 13:00:00,107.1,107.19,107.06,107.18,3061.0,97.2527,97.3345,97.2164,97.3254,3061.0
2020-03-04 13:05:00,107.22,107.31,107.18,107.23,23632.0,97.3617,97.4434,97.3254,97.3708,23632.0
2020-03-04 13:10:00,107.16,107.18,107.14,107.15,1876.0,97.3072,97.3254,97.2891,97.2981,1876.0
2020-03-04 13:15:00,107.22,107.47,107.22,107.47,13438.0,97.3617,97.5887,97.3617,97.5887,13438.0
2020-03-04 13:20:00,107.48,107.55,107.48,107.54,15785.0,97.5978,97.6614,97.5978,97.6523,15785.0
2020-03-04 13:25:00,107.54,107.54,107.44,107.44,4006.0,97.6523,97.6523,97.5615,97.5615,4006.0
2020-03-04 13:30:00,107.51,107.6,107.48,107.6,4186.0,97.625,97.7068,97.5978,97.7068,4186.0
2020-03-04 13:35:00,107.58,107.64,107.39,107.39,27486.0,97.6886,97.7431,97.5161,97.5161,27486.0
2020-03-04 13:40:00,107.44,107.48,107.37,107.42,8107.0,97.5615,97.5978,97.4979,97.5433,8107.0
2020-03-04 13:45:00,107.39,107.56,107.35,107.52,20927.0,97.5161,97.6704,97.4798,97.6341,20927.0
2020-03-04 13:50:00,107.54,107.64,107.54,107.64,2703.0,97.6523,97.7431,97.6523,97.7431,2703.0
2020-03-04 13:55:00,107.6,107.61,107.44,107.48,2526.0,97.7068,97.7158,97.5615,97.5978,2526.0
2020-03-04 14:00:00,107.55,107.55,107.29,107.37,18015.0,97.6614,97.6614,97.4253,97.4979,18015.0
2020-03-04 14:05:00,107.3,107.46,107.26,107.45,7053.0,97.4343,97.5796,97.398,97.5706,7053.0
2020-03-04 14:10:00,107.43,107.51,107.37,107.38,3594.0,97.5524,97.625,97.4979,97.507,3594.0
2020-03-04 14:15:00,107.36,107.63,107.36,107.61,2778.0,97.4888,97.734,97.4888,97.7158,2778.0
2020-03-04 14:20:00,107.52,107.65,107.5,107.54,4942.0,97.6341,97.7522,97.616,97.6523,4942.0
2020-03-04 14:25:00,107.6,107.8,107.57,107.72,6766.0,97.7068,97.8884,97.6795,97.8157,6766.0
2020-03-04 14:30:00,107.76,107.82,107.7,107.73,17445.0,97.8521,97.9065,97.7976,97.8248,17445.0
2020-03-04 14:35:00,107.67,107.77,107.52,107.56,32469.0,97.7703,97.8611,97.6341,97.6704,32469.0
2020-03-04 14:40:00,107.62,107.72,107.57,107.7,4248.0,97.7249,97.8157,97.6795,97.7976,4248.0
2020-03-04 14:45:00,107.67,107.68,107.49,107.54,8023.0,97.7703,97.7794,97.6069,97.6523,8023.0
2020-03-04 14:50:00,107.7,107.71,107.43,107.52,52522.0,97.7976,97.8067,97.5524,97.6341,52522.0
2020-03-04 14:55:00,107.54,107.75,107.53,107.7,8930.0,97.6523,97.843,97.6432,97.7976,8930.0
2020-03-04 15:00:00,107.66,107.82,107.62,107.82,10931.0,97.7612,97.9065,97.7249,97.9065,10931.0
2020-03-04 15:05:00,107.88,107.89,107.65,107.68,8727.0,97.961,97.9701,97.7522,97.7794,8727.0
2020-03-04 15:10:00,107.73,107.92,107.71,107.83,43261.0,97.8248,97.9973,97.8067,97.9156,43261.0
2020-03-04 15:15:00,107.81,107.86,107.75,107.79,17277.0,97.8975,97.9429,97.843,97.8793,17277.0
2020-03-04 15:20:00,107.82,108.06,107.82,108.06,6976.0,97.9065,98.1245,97.9065,98.1245,6976.0
2020-03-04 15:25:00,108.12,108.18,108.09,108.18,6122.0,98.179,98.2334,98.1517,98.2334,6122.0
2020-03-04 15:30:00,108.23,108.52,108.23,108.43,14128.0,98.2788,98.5422,98.2788,98.4605,14128.0
2020-03-04 15:35:00,108.57,108.63,108.54,108.61,15966.0,98.5876,98.6421,98.5603,98.6239,15966.0
2020-03-04 15:40:00,108.58,108.58,108.27,108.27,11955.0,98.5967,98.5967,98.3152,98.3152,11955.0
2020-03-04 15:45:00,108.35,108.44,108.18,108.31,27241.0,98.3878,98.4695,98.2334,98.3515,27241.0
2020-03-04 15:50:00,108.32,108.84,108.32,108.81,72795.0,98.3606,98.8328,98.3606,98.8055,72795.0
2020-03-04 15:55:00,108.83,108.89,108.74,108.85,36274.0,98.8237,98.8782,98.7419,98.8418,36274.0
2020-03-05 09:30:00,106.06,106.3,105.75,106.0,17545.0,96.3084,96.5263,96.0269,96.2539,17545.0
2020-03-05 09:35:00,106.26,106.52,106.19,106.3,2512.0,96.49,96.7261,96.4264,96.5263,2512.0
2020-03-05 09:40:00,106.31,106.33,106.2,106.27,10978.0,96.5354,96.5535,96.4355,96.4991,10978.0
2020-03-05 09:45:00,106.27,106.32,106.03,106.03,6121.0,96.4991,96.5445,96.2811,96.2811,6121.0
2020-03-05 09:50:00,106.06,106.13,105.83,105.85,39736.0,96.3084,96.3719,96.0995,96.1177,39736.0
2020-03-05 09:55:00,105.85,105.85,105.62,105.68,7691.0,96.1177,96.1177,95.9088,95.9633,7691.0
2020-03-05 10:00:00,105.77,105.96,105.77,105.89,4085.0,96.045,96.2176,96.045,96.154,4085.0
2020-03-05 10:05:00,105.75,105.8,105.67,105.8,3997.0,96.0269,96.0723,95.9542,96.0723,3997.0
2020-03-05 10:10:00,105.9,106.22,105.89,106.22,11524.0,96.1631,96.4536,96.154,96.4536,11524.0
2020-03-05 10:15:00,106.24,106.34,106.14,106.34,5277.0,96.4718,96.5626,96.381,96.5626,5277.0
2020-03-05 10:20:00,106.32,106.6,106.32,106.46,7015.0,96.5445,96.7987,96.5445,96.6716,7015.0
2020-03-05 10:25:00,106.25,106.32,106.05,106.19,2454.0,96.4809,96.5445,96.2993,96.4264,2454.0
2020-03-05 10:30:00,106.11,106.17,106.04,106.07,13817.0,96.3538,96.4082,96.2902,96.3174,13817.0
2020-03-05 10:35:00,106.07,106.07,105.86,105.87,2008.0,96.3174,96.3174,96.1267,96.1358,2008.0
2020-03-05 10:40:00,105.86,106.1,105.84,105.92,11256.0,96.1267,96.3447,96.1086,96.1812,11256.0
2020-03-05 10:45:00,105.82,106.2,105.81,106.2,16604.0,96.0904,96.4355,96.0813,96.4355,16604.0
2020-03-05 10:50:00,106.1,106.35,106.03,106.35,17689.0,96.3447,96.5717,96.2811,96.5717,17689.0
2020-03-05 10:55:00,106.31,106.31,106.13,106.14,5475.0,96.5354,96.5354,96.3719,96.381,5475.0
2020-03-05 11:00:00,106.27,106.37,106.18,106.18,15443.0,96.4991,96.5899,96.4173,96.4173,15443.0
2020-03-05 11:05:00,106.35,106.7,106.35,106.7,8432.0,96.5717,96.8895,96.5717,96.8895,8432.0
2020-03-05 11:10:00,106.64,106.86,106.57,106.85,9474.0,96.835,97.0348,96.7715,97.0257,9474.0
2020-03-05 11:15:00,106.82,106.9,106.81,106.9,2081.0,96.9985,97.0711,96.9894,97.0711,2081.0
2020-03-05 11:20:00,106.84,106.84,106.68,106.68,5754.0,97.0166,97.0166,96.8714,96.8714,5754.0
2020-03-05 11:25:00,106.63,106.97,106.61,106.85,15169.0,96.826,97.1347,96.8078,97.0257,15169.0
2020-03-05 11:30:00,106.8,106.87,106.65,106.65,12486.0,96.9803,97.0439,96.8441,96.8441,12486.0
2020-03-05 11:35:00,106.58,106.58,106.32,106.33,2956.0,96.7805,96.7805,96.5445,96.5535,2956.0
2020-03-05 11:40:00,106.2,106.34,106.12,106.13,3721.0,96.4355,96.5626,96.3628,96.3719,3721.0
2020-03-05 11:45:00,106.19,106.36,106.12,106.26,4210.0,96.4264,96.5808,96.3628,96.49,4210.0
2020-03-05 11:50:00,106.36,106.36,106.13,106.28,1904.0,96.5808,96.5808,96.3719,96.5081,1904.0
2020-03-05 11:55:00,106.27,106.27,105.9,105.96,13029.0,96.4991,96.4991,96.1631,96.2176,13029.0
2020-03-05 12:00:00,106.08,106.15,105.98,106.0,3833.0,96.3265,96.3901,96.2357,96.2539,3833.0
2020-03-05 12:05:00,105.95,105.96,105.72,105.81,3024.0,96.2085,96.2176,95.9996,96.0813,3024.0
2020-03-05 12:10:00,105.73,105.91,105.72,105.81,2597.0,96.0087,96.1722,95.9996,96.0813,2597.0
2020-03-05 12:15:00,105.8,105.85,105.62,105.64,8426.0,96.0723,96.1177,95.9088,95.927,8426.0
2020-03-05 12:20:00,105.62,105.7,105.45,105.47,8905.0,95.9088,95.9815,95.7544,95.7726,8905.0
2020-03-05 12:25:00,105.43,105.59,105.37,105.59,1642.0,95.7363,95.8816,95.6818,95.8816,1642.0
2020-03-05 12:30:00,105.61,105.76,105.61,105.71,3181.0,95.8997,96.0359,95.8997,95.9905,3181.0
2020-03-05 12:35:00,105.72,105.76,105.28,105.31,10895.0,95.9996,96.0359,95.6001,95.6273,10895.0
2020-03-05 12:40:00,105.33,105.34,104.97,104.97,6416.0,95.6455,95.6546,95.3186,95.3186,6416.0
2020-03-05 12:45:00,104.9,105.08,104.76,105.08,2606.0,95.255,95.4185,95.1279,95.4185,2606.0
2020-03-05 12:50:00,105.11,105.15,104.96,105.12,14109.0,95.4457,95.482,95.3095,95.4548,14109.0
2020-03-05 12:55:00,105.06,105.09,104.94,104.95,13530.0,95.4003,95.4275,95.2913,95.3004,13530.0
2020-03-05 13:00:00,104.95,104.99,104.89,104.89,4015.0,95.3004,95.3367,95.2459,95.2459,4015.0
2020-03-05 13:05:00,104.94,104.98,104.71,104.72,11589.0,95.2913,95.3277,95.0825,95.0916,11589.0
2020-03-05 13:10:00,104.73,104.89,104.62,104.68,17005.0,95.1006,95.2459,95.0008,95.0552,17005.0
2020-03-05 13:15:00,104.67,104.78,104.59,104.67,14272.0,95.0462,95.146,94.9735,95.0462,14272.0
2020-03-05 13:20:00,104.65,104.88,104.61,104.83,2997.0,95.028,95.2369,94.9917,95.1915,2997.0
2020-03-05 13:25:00,104.86,105.03,104.81,105.03,7223.0,95.2187,95.3731,95.1733,95.3731,7223.0
2020-03-05 13:30:00,105.06,105.21,104.95,105.17,10892.0,95.4003,95.5365,95.3004,95.5002,10892.0
2020-03-05 13:35:00,105.32,105.41,105.14,105.14,6920.0,95.6364,95.7181,95.4729,95.4729,6920.0
2020-03-05 13:40:00,105.13,105.17,104.95,104.97,28377.0,95.4639,95.5002,95.3004,95.3186,28377.0
2020-03-05 13:45:00,104.94,105.32,104.94,105.31,7326.0,95.2913,95.6364,95.2913,95.6273,7326.0
2020-03-05 13:50:00,105.3,105.41,104.94,104.94,8771.0,95.6182,95.7181,95.2913,95.2913,8771.0
2020-03-05 13:55:00,104.95,105.21,104.94,105.19,7510.0,95.3004,95.5365,95.2913,95.5184,7510.0
2020-03-05 14:00:00,105.2,105.2,104.76,104.78,9461.0,95.5274,95.5274,95.1279,95.146,9461.0
2020-03-05 14:05:00,104.8,104.96,104.79,104.88,9077.0,95.1642,95.3095,95.1551,95.2369,9077.0
2020-03-05 14:10:00,104.87,105.23,104.82,105.16,11024.0,95.2278,95.5547,95.1824,95.4911,11024.0
2020-03-05 14:15:00,105.13,105.14,104.74,104.82,9830.0,95.4639,95.4729,95.1097,95.1824,9830.0
2020-03-05 14:20:00,104.84,104.84,104.5,104.52,27986.0,95.2005,95.2005,94.8918,94.91,27986.0
2020-03-05 14:25:00,104.48,104.59,104.36,104.48,14738.0,94.8736,94.9735,94.7647,94.8736,14738.0
2020-03-05 14:30:00,104.56,104.7,104.48,104.6,7242.0,94.9463,95.0734,94.8736,94.9826,7242.0
2020-03-05 14:35:00,104.58,105.04,104.51,105.01,18497.0,94.9644,95.3821,94.9009,95.3549,18497.0
2020-03-05 14:40:00,104.93,105.03,104.8,104.81,8255.0,95.2823,95.3731,95.1642,95.1733,8255.0
2020-03-05 14:45:00,104.82,104.88,104.69,104.83,7459.0,95.1824,95.2369,95.0643,95.1915,7459.0
2020-03-05 14:50:00,104.91,104.96,104.64,104.64,13306.0,95.2641,95.3095,95.0189,95.0189,13306.0
2020-03-05 14:55:00,104.66,104.93,104.66,104.79,6685.0,95.0371,95.2823,95.0371,95.1551,6685.0
2020-03-05 15:00:00,104.79,104.79,104.53,104.61,7257.0,95.1551,95.1551,94.919,94.9917,7257.0
2020-03-05 15:05:00,104.65,104.74,104.55,104.72,7467.0,95.028,95.1097,94.9372,95.0916,7467.0
2020-03-05 15:10:00,104.77,104.77,104.23,104.24,16384.0,95.137,95.137,94.6466,94.6557,16384.0
2020-03-05 15:15:00,104.4,104.43,104.17,104.27,20743.0,94.801,94.8282,94.5921,94.6829,20743.0
2020-03-05 15:20:00,104.37,104.47,104.21,104.25,10327.0,94.7737,94.8646,94.6285,94.6648,10327.0
2020-03-05 15:25:00,104.22,104.45,104.11,104.39,15540.0,94.6375,94.8464,94.5377,94.7919,15540.0
2020-03-05 15:30:00,104.31,105.01,104.26,104.87,13728.0,94.7193,95.3549,94.6739,95.2278,13728.0
2020-03-05 15:35:00,104.8,104.95,104.6,104.64,15845.0,95.1642,95.3004,94.9826,95.0189,15845.0
2020-03-05 15:40:00,104.64,104.7,104.34,104.67,24977.0,95.0189,95.0734,94.7465,95.0462,24977.0
2020-03-05 15:45:00,104.68,104.78,104.43,104.69,19742.0,95.0552,95.146,94.8282,95.0643,19742.0
2020-03-05 15:50:00,104.62,105.11,104.59,104.75,19574.0,95.0008,95.4457,94.9735,95.1188,19574.0
2020-03-05 15:55:00,104.81,105.17,104.65,104.97,38818.0,95.1733,95.5002,95.028,95.3186,38818.0
2020-03-06 09:30:00,101.77,102.01,101.28,101.65,30198.0,92.4128,92.6307,91.9679,92.3038,30198.0
2020-03-06 09:35:00,101.88,102.25,101.83,102.17,44001.0,92.5127,92.8487,92.4673,92.776,44001.0
2020-03-06 09:40:00,102.2,102.27,101.86,102.16,33614.0,92.8033,92.8668,92.4945,92.7669,33614.0
2020-03-06 09:45:00,102.06,102.06,101.64,101.67,48393.0,92.6761,92.6761,92.2948,92.322,48393.0
2020-03-06 09:50:00,101.5,101.58,101.2,101.43,50039.0,92.1676,92.2403,91.8952,92.1041,50039.0
2020-03-06 09:55:00,101.43,101.91,101.41,101.78,48996.0,92.1041,92.5399,92.0859,92.4219,48996.0
2020-03-06 10:00:00,101.95,102.13,101.9,102.05,19858.0,92.5763,92.7397,92.5308,92.6671,19858.0
2020-03-06 10:05:00,102.13,102.27,101.68,101.72,62518.0,92.7397,92.8668,92.3311,92.3674,62518.0
2020-03-06 10:10:00,101.7,102.1,101.54,101.97,55766.0,92.3492,92.7125,92.2039,92.5944,55766.0
2020-03-06 10:15:00,102.03,102.27,102.01,102.12,39773.0,92.6489,92.8668,92.6307,92.7306,39773.0
2020-03-06 10:20:00,102.13,102.25,102.01,102.25,36092.0,92.7397,92.8487,92.6307,92.8487,36092.0
2020-03-06 10:25:00,102.14,102.94,102.14,102.89,66875.0,92.7488,93.4752,92.7488,93.4298,66875.0
2020-03-06 10:30:00,103.0,103.13,102.8,102.8,45274.0,93.5297,93.6478,93.3481,93.3481,45274.0
2020-03-06 10:35:00,102.59,103.1,102.59,103.08,9004.0,93.1574,93.6205,93.1574,93.6024,9004.0
2020-03-06 10:40:00,102.98,103.37,102.93,103.15,24042.0,93.5115,93.8657,93.4661,93.6659,24042.0
2020-03-06 10:45:00,103.21,103.36,103.11,103.36,8758.0,93.7204,93.8566,93.6296,93.8566,8758.0
2020-03-06 10:50:00,103.5,103.51,103.21,103.37,5285.0,93.9837,93.9928,93.7204,93.8657,5285.0
2020-03-06 10:55:00,103.35,103.35,103.06,103.24,5437.0,93.8475,93.8475,93.5842,93.7476,5437.0
2020-03-06 11:00:00,103.24,103.39,102.97,102.98,15810.0,93.7476,93.8839,93.5025,93.5115,15810.0
2020-03-06 11:05:00,102.97,102.99,102.72,102.75,4190.0,93.5025,93.5206,93.2755,93.3027,4190.0
2020-03-06 11:10:00,102.72,102.85,102.5,102.51,22348.0,93.2755,93.3935,93.0757,93.0848,22348.0
2020-03-06 11:15:00,102.43,102.67,102.42,102.48,4123.0,93.0121,93.2301,93.003,93.0575,4123.0
2020-03-06 11:20:00,102.56,102.56,102.36,102.39,7160.0,93.1302,93.1302,92.9486,92.9758,7160.0
2020-03-06 11:25:00,102.36,102.64,102.28,102.33,7843.0,92.9486,93.2028,92.8759,92.9213,7843.0
2020-03-06 11:30:00,102.39,102.68,102.32,102.54,18188.0,92.9758,93.2391,92.9122,93.112,18188.0
2020-03-06 11:35:00,102.51,102.56,102.35,102.54,16966.0,93.0848,93.1302,92.9395,93.112,16966.0
2020-03-06 11:40:00,102.55,102.55,102.16,102.16,5272.0,93.1211,93.1211,92.7669,92.7669,5272.0
2020-03-06 11:45:00,102.21,102.26,102.03,102.03,6589.0,92.8123,92.8577,92.6489,92.6489,6589.0
2020-03-06 11:50:00,102.02,102.39,102.01,102.31,6106.0,92.6398,92.9758,92.6307,92.9032,6106.0
2020-03-06 11:55:00,102.32,102.36,102.23,102.27,8317.0,92.9122,92.9486,92.8305,92.8668,8317.0
2020-03-06 12:00:00,102.21,102.21,101.92,101.92,11840.0,92.8123,92.8123,92.549,92.549,11840.0
2020-03-06 12:05:00,101.82,101.96,101.82,101.9,2696.0,92.4582,92.5853,92.4582,92.5308,2696.0
2020-03-06 12:10:00,101.82,101.9,101.68,101.89,12286.0,92.4582,92.5308,92.3311,92.5218,12286.0
2020-03-06 12:15:00,101.77,101.91,101.62,101.62,19530.0,92.4128,92.5399,92.2766,92.2766,19530.0
2020-03-06 12:20:00,101.58,101.88,101.58,101.67,34901.0,92.2403,92.5127,92.2403,92.322,34901.0
2020-03-06 12:25:00,101.67,101.76,101.62,101.62,6231.0,92.322,92.4037,92.2766,92.2766,6231.0
2020-03-06 12:30:00,101.59,102.18,101.59,102.18,7051.0,92.2494,92.7851,92.2494,92.7851,7051.0
2020-03-06 12:35:00,102.15,102.51,102.04,102.31,28643.0,92.7579,93.0848,92.658,92.9032,28643.0
2020-03-06 12:40:00,102.3,102.46,102.29,102.46,13092.0,92.8941,93.0394,92.885,93.0394,13092.0
2020-03-06 12:45:00,102.53,102.61,102.28,102.29,3049.0,93.1029,93.1756,92.8759,92.885,3049.0
2020-03-06 12:50:00,102.23,102.23,102.19,102.19,1050.0,92.8305,92.8305,92.7942,92.7942,1050.0
2020-03-06 12:55:00,102.14,102.25,102.12,102.25,3144.0,92.7488,92.8487,92.7306,92.8487,3144.0
2020-03-06 13:00:00,102.15,102.28,102.14,102.27,17420.0,92.7579,92.8759,92.7488,92.8668,17420.0
2020-03-06 13:05:00,102.49,102.49,102.3,102.3,6088.0,93.0666,93.0666,92.8941,92.8941,6088.0
2020-03-06 13:10:00,102.39,102.44,102.15,102.18,8960.0,92.9758,93.0212,92.7579,92.7851,8960.0
2020-03-06 13:15:00,102.27,102.36,102.24,102.3,4865.0,92.8668,92.9486,92.8396,92.8941,4865.0
2020-03-06 13:20:00,102.31,102.74,102.31,102.71,11839.0,92.9032,93.2936,92.9032,93.2664,11839.0
2020-03-06 13:25:00,102.69,102.69,102.38,102.4,7339.0,93.2482,93.2482,92.9667,92.9849,7339.0
2020-03-06 13:30:00,102.51,102.51,102.23,102.23,6184.0,93.0848,93.0848,92.8305,92.8305,6184.0
2020-03-06 13:35:00,102.26,102.46,102.16,102.43,1602.0,92.8577,93.0394,92.7669,93.0121,1602.0
2020-03-06 13:40:00,102.39,102.52,102.19,102.21,22430.0,92.9758,93.0938,92.7942,92.8123,22430.0
2020-03-06 13:45:00,102.2,102.22,101.87,101.92,24687.0,92.8033,92.8214,92.5036,92.549,24687.0
2020-03-06 13:50:00,101.9,101.95,101.68,101.68,18743.0,92.5308,92.5763,92.3311,92.3311,18743.0
2020-03-06 13:55:00,101.67,101.8,101.63,101.64,50370.0,92.322,92.44,92.2857,92.2948,50370.0
2020-03-06 14:00:00,101.67,101.67,101.45,101.52,8633.0,92.322,92.322,92.1222,92.1858,8633.0
2020-03-06 14:05:00,101.66,101.66,101.36,101.47,6933.0,92.3129,92.3129,92.0405,92.1404,6933.0
2020-03-06 14:10:00,101.39,101.58,101.39,101.51,7599.0,92.0677,92.2403,92.0677,92.1767,7599.0
2020-03-06 14:15:00,101.51,101.52,101.38,101.52,4779.0,92.1767,92.1858,92.0587,92.1858,4779.0
2020-03-06 14:20:00,101.45,101.62,101.38,101.54,27899.0,92.1222,92.2766,92.0587,92.2039,27899.0
2020-03-06 14:25:00,101.64,101.76,101.62,101.68,15812.0,92.2948,92.4037,92.2766,92.3311,15812.0
2020-03-06 14:30:00,101.55,101.65,101.22,101.23,4001.0,92.213,92.3038,91.9134,91.9225,4001.0
2020-03-06 14:35:00,101.24,101.25,101.04,101.07,3934.0,91.9315,91.9406,91.7499,91.7772,3934.0
2020-03-06 14:40:00,101.01,101.06,100.89,100.94,14720.0,91.7227,91.7681,91.6137,91.6591,14720.0
2020-03-06 14:45:00,100.99,101.14,100.72,100.77,25026.0,91.7045,91.8407,91.4593,91.5047,25026.0
2020-03-06 14:50:00,100.76,100.76,100.63,100.72,6996.0,91.4957,91.4957,91.3776,91.4593,6996.0
2020-03-06 14:55:00,100.72,100.97,100.72,100.79,5867.0,91.4593,91.6864,91.4593,91.5229,5867.0
2020-03-06 15:00:00,100.83,100.84,100.6,100.65,15003.0,91.5592,91.5683,91.3504,91.3958,15003.0
2020-03-06 15:05:00,100.55,100.7,100.46,100.49,65956.0,91.305,91.4412,91.2232,91.2505,65956.0
2020-03-06 15:10:00,100.67,101.05,100.6,100.71,19837.0,91.4139,91.759,91.3504,91.4503,19837.0
2020-03-06 15:15:00,100.67,101.32,100.67,101.31,21358.0,91.4139,92.0042,91.4139,91.9951,21358.0
2020-03-06 15:20:00,101.33,101.38,101.06,101.36,70089.0,92.0133,92.0587,91.7681,92.0405,70089.0
2020-03-06 15:25:00,101.39,101.48,101.08,101.13,21955.0,92.0677,92.1495,91.7862,91.8316,21955.0
2020-03-06 15:30:00,101.04,101.96,101.04,101.8,13510.0,91.7499,92.5853,91.7499,92.44,13510.0
2020-03-06 15:35:00,102.01,102.21,101.46,101.46,22936.0,92.6307,92.8123,92.1313,92.1313,22936.0
2020-03-06 15:40:00,101.5,102.08,101.49,102.05,28844.0,92.1676,92.6943,92.1585,92.6671,28844.0
2020-03-06 15:45:00,102.06,102.28,101.86,102.14,22422.0,92.6761,92.8759,92.4945,92.7488,22422.0
2020-03-06 15:50:00,102.34,102.96,102.33,102.81,22486.0,92.9304,93.4934,92.9213,93.3572,22486.0
2020-03-06 15:55:00,102.75,103.2,102.72,102.78,50478.0,93.3027,93.7113,93.2755,93.3299,50478.0
2020-03-09 09:30:00,95.57,95.59,95.0,95.48,119190.0,86.7829,86.801,86.2653,86.7011,119190.0
2020-03-09 09:35:00,95.48,95.48,95.48,95.48,0.0,86.7011,86.7011,86.7011,86.7011,0.0
2020-03-09 09:40:00,95.48,95.48,95.48,95.48,0.0,86.7011,86.7011,86.7011,86.7011,0.0
2020-03-09 09:45:00,95.0,95.5,95.0,95.01,15362.0,86.2653,86.7193,86.2653,86.2743,15362.0
2020-03-09 09:50:00,95.18,95.87,95.0,95.47,109630.0,86.4287,87.0553,86.2653,86.6921,109630.0
2020-03-09 09:55:00,95.46,96.1,95.25,95.81,157796.0,86.683,87.2641,86.4923,87.0008,157796.0
2020-03-09 10:00:00,95.58,96.0,95.58,95.67,119081.0,86.7919,87.1733,86.7919,86.8737,119081.0
2020-03-09 10:05:00,95.61,96.86,95.6,96.5,258677.0,86.8192,87.9542,86.8101,87.6273,258677.0
2020-03-09 10:10:00,96.46,96.73,96.09,96.2,13880.0,87.591,87.8362,87.255,87.3549,13880.0
2020-03-09 10:15:00,96.08,96.79,96.07,96.59,21703.0,87.246,87.8907,87.2369,87.7091,21703.0
2020-03-09 10:20:00,96.63,96.69,96.06,96.19,19537.0,87.7454,87.7999,87.2278,87.3459,19537.0
2020-03-09 10:25:00,96.13,96.64,95.96,96.41,33844.0,87.2914,87.7545,87.137,87.5456,33844.0
2020-03-09 10:30:00,96.37,96.8,96.27,96.56,28615.0,87.5093,87.8998,87.4185,87.6818,28615.0
2020-03-09 10:35:00,96.65,96.65,96.15,96.58,32389.0,87.7636,87.7636,87.3095,87.7,32389.0
2020-03-09 10:40:00,96.52,96.7,96.25,96.41,41995.0,87.6455,87.809,87.4003,87.5456,41995.0
2020-03-09 10:45:00,96.35,96.44,96.07,96.14,14147.0,87.4911,87.5729,87.2369,87.3004,14147.0
2020-03-09 10:50:00,96.07,96.07,95.68,95.68,9733.0,87.2369,87.2369,86.8827,86.8827,9733.0
2020-03-09 10:55:00,95.68,95.76,95.42,95.56,29845.0,86.8827,86.9554,86.6466,86.7738,29845.0
2020-03-09 11:00:00,95.49,95.6,95.3,95.36,21571.0,86.7102,86.8101,86.5377,86.5922,21571.0
2020-03-09 11:05:00,95.27,95.53,95.26,95.49,13789.0,86.5104,86.7465,86.5014,86.7102,13789.0
2020-03-09 11:10:00,95.48,95.76,95.48,95.72,10535.0,86.7011,86.9554,86.7011,86.9191,10535.0
2020-03-09 11:15:00,95.77,96.27,95.72,96.12,16852.0,86.9645,87.4185,86.9191,87.2823,16852.0
2020-03-09 11:20:00,96.15,96.29,96.04,96.29,24415.0,87.3095,87.4367,87.2096,87.4367,24415.0
2020-03-09 11:25:00,96.38,96.48,96.2,96.37,10614.0,87.5184,87.6092,87.3549,87.5093,10614.0
2020-03-09 11:30:00,96.28,96.37,96.0,96.37,24959.0,87.4276,87.5093,87.1733,87.5093,24959.0
2020-03-09 11:35:00,96.38,96.89,96.37,96.76,14921.0,87.5184,87.9815,87.5093,87.8634,14921.0
2020-03-09 11:40:00,96.71,96.93,96.66,96.93,17842.0,87.818,88.0178,87.7726,88.0178,17842.0
2020-03-09 11:45:00,96.95,97.13,96.84,97.13,11856.0,88.036,88.1994,87.9361,88.1994,11856.0
2020-03-09 11:50:00,97.14,97.25,96.85,96.96,31758.0,88.2085,88.3084,87.9452,88.0451,31758.0
2020-03-09 11:55:00,96.84,96.95,96.75,96.75,2259.0,87.9361,88.036,87.8544,87.8544,2259.0
2020-03-09 12:00:00,96.77,96.79,96.43,96.55,15113.0,87.8725,87.8907,87.5638,87.6728,15113.0
2020-03-09 12:05:00,96.68,97.08,96.68,97.02,9223.0,87.7908,88.154,87.7908,88.0995,9223.0
2020-03-09 12:10:00,97.07,97.15,96.83,96.84,4011.0,88.1449,88.2176,87.927,87.9361,4011.0
2020-03-09 12:15:00,96.95,96.95,96.52,96.55,6944.0,88.036,88.036,87.6455,87.6728,6944.0
2020-03-09 12:20:00,96.57,96.62,96.4,96.47,5439.0,87.6909,87.7363,87.5365,87.6001,5439.0
2020-03-09 12:25:00,96.47,96.51,96.15,96.18,52836.0,87.6001,87.6364,87.3095,87.3368,52836.0
2020-03-09 12:30:00,96.16,96.22,95.92,95.94,9566.0,87.3186,87.3731,87.1007,87.1188,9566.0
2020-03-09 12:35:00,95.93,96.03,95.66,95.98,17385.0,87.1098,87.2006,86.8646,87.1552,17385.0
2020-03-09 12:40:00,96.01,96.11,95.5,95.55,15075.0,87.1824,87.2732,86.7193,86.7647,15075.0
2020-03-09 12:45:00,95.62,95.72,95.45,95.52,22863.0,86.8283,86.9191,86.6739,86.7375,22863.0
2020-03-09 12:50:00,95.55,95.74,95.45,95.62,20527.0,86.7647,86.9372,86.6739,86.8283,20527.0
2020-03-09 12:55:00,95.6,95.71,95.48,95.62,9139.0,86.8101,86.91,86.7011,86.8283,9139.0
2020-03-09 13:00:00,95.58,95.86,95.49,95.58,14171.0,86.7919,87.0462,86.7102,86.7919,14171.0
2020-03-09 13:05:00,95.47,95.66,95.22,95.51,13854.0,86.6921,86.8646,86.465,86.7284,13854.0
2020-03-09 13:10:00,95.46,95.88,95.46,95.88,13363.0,86.683,87.0644,86.683,87.0644,13363.0
2020-03-09 13:15:00,95.72,95.78,95.52,95.57,14902.0,86.9191,86.9735,86.7375,86.7829,14902.0
2020-03-09 13:20:00,95.56,95.59,95.23,95.45,4362.0,86.7738,86.801,86.4741,86.6739,4362.0
2020-03-09 13:25:00,95.48,95.48,95.17,95.25,5846.0,86.7011,86.7011,86.4196,86.4923,5846.0
2020-03-09 13:30:00,95.1,95.12,94.85,94.86,18955.0,86.3561,86.3742,86.1291,86.1381,18955.0
2020-03-09 13:35:00,94.91,94.91,94.61,94.61,22930.0,86.1835,86.1835,85.9111,85.9111,22930.0
2020-03-09 13:40:00,94.63,94.7,94.36,94.36,22292.0,85.9293,85.9928,85.6841,85.6841,22292.0
2020-03-09 13:45:00,94.4,94.71,94.39,94.61,27689.0,85.7204,86.0019,85.7114,85.9111,27689.0
2020-03-09 13:50:00,94.55,94.56,94.19,94.19,15719.0,85.8566,85.8657,85.5297,85.5297,15719.0
2020-03-09 13:55:00,94.11,94.42,94.07,94.23,9229.0,85.4571,85.7386,85.4208,85.5661,9229.0
2020-03-09 14:00:00,94.34,94.35,93.81,93.88,14458.0,85.6659,85.675,85.1847,85.2482,14458.0
2020-03-09 14:05:00,93.77,94.0,93.7,93.78,7543.0,85.1484,85.3572,85.0848,85.1574,7543.0
2020-03-09 14:10:00,93.73,94.11,93.71,94.11,10045.0,85.112,85.4571,85.0939,85.4571,10045.0
2020-03-09 14:15:00,94.18,94.72,94.18,94.4,32306.0,85.5207,86.011,85.5207,85.7204,32306.0
2020-03-09 14:20:00,94.46,94.55,94.26,94.32,29246.0,85.7749,85.8566,85.5933,85.6478,29246.0
2020-03-09 14:25:00,94.25,94.25,93.86,93.87,19913.0,85.5842,85.5842,85.2301,85.2392,19913.0
2020-03-09 14:30:00,93.8,93.92,93.69,93.8,19642.0,85.1756,85.2846,85.0757,85.1756,19642.0
2020-03-09 14:35:00,93.8,94.15,93.56,94.14,12224.0,85.1756,85.4934,84.9577,85.4843,12224.0
2020-03-09 14:40:00,94.11,94.15,93.43,93.56,69981.0,85.4571,85.4934,84.8396,84.9577,69981.0
2020-03-09 14:45:00,93.56,94.08,93.46,93.78,36297.0,84.9577,85.4299,84.8669,85.1574,36297.0
2020-03-09 14:50:00,93.72,94.5,93.72,94.37,11342.0,85.103,85.8112,85.103,85.6932,11342.0
2020-03-09 14:55:00,94.4,94.81,94.4,94.51,39707.0,85.7204,86.0927,85.7204,85.8203,39707.0
2020-03-09 15:00:00,94.54,94.98,94.17,94.81,17801.0,85.8476,86.2471,85.5116,86.0927,17801.0
2020-03-09 15:05:00,94.81,94.84,94.5,94.6,13846.0,86.0927,86.12,85.8112,85.902,13846.0
2020-03-09 15:10:00,94.61,94.61,94.27,94.42,13758.0,85.9111,85.9111,85.6024,85.7386,13758.0
2020-03-09 15:15:00,94.36,94.72,94.26,94.54,24152.0,85.6841,86.011,85.5933,85.8476,24152.0
2020-03-09 15:20:00,94.39,94.94,94.28,94.94,18371.0,85.7114,86.2108,85.6115,86.2108,18371.0
2020-03-09 15:25:00,94.92,95.36,94.92,94.98,14244.0,86.1926,86.5922,86.1926,86.2471,14244.0
2020-03-09 15:30:00,94.94,94.94,94.62,94.72,14326.0,86.2108,86.2108,85.9202,86.011,14326.0
2020-03-09 15:35:00,94.74,95.37,94.74,95.28,20344.0,86.0292,86.6012,86.0292,86.5195,20344.0
2020-03-09 15:40:00,95.33,95.43,95.13,95.27,135217.0,86.5649,86.6557,86.3833,86.5104,135217.0
2020-03-09 15:45:00,95.27,95.5,94.95,95.32,29272.0,86.5104,86.7193,86.2199,86.5558,29272.0
2020-03-09 15:50:00,95.1,95.16,94.72,95.12,42651.0,86.3561,86.4106,86.011,86.3742,42651.0
2020-03-09 15:55:00,94.96,94.96,93.98,93.98,26849.0,86.2289,86.2289,85.339,85.339,26849.0
2020-03-10 09:30:00,97.03,97.76,97.03,97.52,63364.0,88.1086,88.7715,88.1086,88.5536,63364.0
2020-03-10 09:35:00,97.34,97.34,96.78,96.78,31180.0,88.3901,88.3901,87.8816,87.8816,31180.0
2020-03-10 09:40:00,96.7,96.74,96.23,96.29,14118.0,87.809,87.8453,87.3822,87.4367,14118.0
2020-03-10 09:45:00,96.32,96.43,95.94,96.17,31428.0,87.4639,87.5638,87.1188,87.3277,31428.0
2020-03-10 09:50:00,96.09,96.48,96.03,96.48,11739.0,87.255,87.6092,87.2006,87.6092,11739.0
2020-03-10 09:55:00,96.48,96.79,96.45,96.61,6699.0,87.6092,87.8907,87.5819,87.7272,6699.0
2020-03-10 10:00:00,96.62,96.95,96.49,96.9,6036.0,87.7363,88.036,87.6183,87.9906,6036.0
2020-03-10 10:05:00,96.85,97.22,96.85,97.21,5983.0,87.9452,88.2811,87.9452,88.2721,5983.0
2020-03-10 10:10:00,97.24,97.3,97.17,97.29,56152.0,88.2993,88.3538,88.2357,88.3447,56152.0
2020-03-10 10:15:00,97.26,97.26,96.95,96.98,7249.0,88.3175,88.3175,88.036,88.0632,7249.0
2020-03-10 10:20:00,97.05,97.22,96.81,96.9,15970.0,88.1268,88.2811,87.9088,87.9906,15970.0
2020-03-10 10:25:00,96.75,96.77,96.43,96.44,7891.0,87.8544,87.8725,87.5638,87.5729,7891.0
2020-03-10 10:30:00,96.47,96.47,96.1,96.15,17250.0,87.6001,87.6001,87.2641,87.3095,17250.0
2020-03-10 10:35:00,96.24,96.32,96.06,96.16,23638.0,87.3913,87.4639,87.2278,87.3186,23638.0
2020-03-10 10:40:00,96.19,96.21,95.9,96.01,25145.0,87.3459,87.364,87.0825,87.1824,25145.0
2020-03-10 10:45:00,95.97,96.06,95.63,95.65,14688.0,87.1461,87.2278,86.8373,86.8555,14688.0
2020-03-10 10:50:00,95.65,95.72,95.25,95.27,17299.0,86.8555,86.9191,86.4923,86.5104,17299.0
2020-03-10 10:55:00,95.39,95.53,95.18,95.19,21981.0,86.6194,86.7465,86.4287,86.4378,21981.0
2020-03-10 11:00:00,95.26,95.42,95.07,95.33,26822.0,86.5014,86.6466,86.3288,86.5649,26822.0
2020-03-10 11:05:00,95.32,95.67,95.24,95.58,49744.0,86.5558,86.8737,86.4832,86.7919,49744.0
2020-03-10 11:10:00,95.59,95.59,94.93,94.94,159554.0,86.801,86.801,86.2017,86.2108,159554.0
2020-03-10 11:15:00,94.94,95.09,94.64,94.66,84377.0,86.2108,86.347,85.9384,85.9565,84377.0
2020-03-10 11:20:00,94.73,94.73,94.09,94.09,78908.0,86.0201,86.0201,85.4389,85.4389,78908.0
2020-03-10 11:25:00,94.09,94.2,93.72,93.72,22707.0,85.4389,85.5388,85.103,85.103,22707.0
2020-03-10 11:30:00,93.68,93.83,93.42,93.47,51587.0,85.0666,85.2028,84.8305,84.8759,51587.0
2020-03-10 11:35:00,93.57,93.61,93.25,93.52,22571.0,84.9667,85.0031,84.6762,84.9213,22571.0
2020-03-10 11:40:00,93.65,94.12,93.41,94.11,17737.0,85.0394,85.4662,84.8215,85.4571,17737.0
2020-03-10 11:45:00,94.07,94.45,94.07,94.43,9519.0,85.4208,85.7658,85.4208,85.7477,9519.0
2020-03-10 11:50:00,94.41,94.41,93.7,93.72,35315.0,85.7295,85.7295,85.0848,85.103,35315.0
2020-03-10 11:55:00,93.86,94.0,93.57,93.78,30830.0,85.2301,85.3572,84.9667,85.1574,30830.0
2020-03-10 12:00:00,93.88,94.69,93.88,94.42,25962.0,85.2482,85.9838,85.2482,85.7386,25962.0
2020-03-10 12:05:00,94.43,94.6,94.32,94.55,11189.0,85.7477,85.902,85.6478,85.8566,11189.0
2020-03-10 12:10:00,94.68,95.21,94.68,95.2,8369.0,85.9747,86.456,85.9747,86.4469,8369.0
2020-03-10 12:15:00,95.24,95.41,95.11,95.29,11257.0,86.4832,86.6376,86.3652,86.5286,11257.0
2020-03-10 12:20:00,95.2,95.2,94.99,95.13,14954.0,86.4469,86.4469,86.2562,86.3833,14954.0
2020-03-10 12:25:00,95.08,95.1,94.71,94.78,15304.0,86.3379,86.3561,86.0019,86.0655,15304.0
2020-03-10 12:30:00,94.58,94.59,94.06,94.06,6025.0,85.8839,85.893,85.4117,85.4117,6025.0
2020-03-10 12:35:00,94.01,94.49,94.0,94.49,5719.0,85.3663,85.8022,85.3572,85.8022,5719.0
2020-03-10 12:40:00,94.45,94.8,94.31,94.8,5929.0,85.7658,86.0837,85.6387,86.0837,5929.0
2020-03-10 12:45:00,94.69,94.89,94.59,94.59,22425.0,85.9838,86.1654,85.893,85.893,22425.0
2020-03-10 12:50:00,94.62,95.03,94.56,95.01,11399.0,85.9202,86.2925,85.8657,86.2743,11399.0
2020-03-10 12:55:00,95.0,95.05,94.93,94.95,4922.0,86.2653,86.3107,86.2017,86.2199,4922.0
2020-03-10 13:00:00,94.83,94.83,94.46,94.48,18865.0,86.1109,86.1109,85.7749,85.7931,18865.0
2020-03-10 13:05:00,94.63,95.23,94.51,95.18,8250.0,85.9293,86.4741,85.8203,86.4287,8250.0
2020-03-10 13:10:00,95.25,95.32,95.07,95.31,5722.0,86.4923,86.5558,86.3288,86.5468,5722.0
2020-03-10 13:15:00,95.3,95.45,95.09,95.42,14197.0,86.5377,86.6739,86.347,86.6466,14197.0
2020-03-10 13:20:00,95.51,95.65,95.45,95.49,8626.0,86.7284,86.8555,86.6739,86.7102,8626.0
2020-03-10 13:25:00,95.46,95.46,95.11,95.28,5586.0,86.683,86.683,86.3652,86.5195,5586.0
2020-03-10 13:30:00,95.35,95.6,95.1,95.6,6389.0,86.5831,86.8101,86.3561,86.8101,6389.0
2020-03-10 13:35:00,95.48,95.48,94.96,95.01,7393.0,86.7011,86.7011,86.2289,86.2743,7393.0
2020-03-10 13:40:00,95.07,95.21,94.87,95.07,68026.0,86.3288,86.456,86.1472,86.3288,68026.0
2020-03-10 13:45:00,94.69,94.76,94.56,94.56,9593.0,85.9838,86.0473,85.8657,85.8657,9593.0
2020-03-10 13:50:00,94.67,94.69,94.34,94.34,1928.0,85.9656,85.9838,85.6659,85.6659,1928.0
2020-03-10 13:55:00,94.41,94.54,94.26,94.43,10966.0,85.7295,85.8476,85.5933,85.7477,10966.0
2020-03-10 14:00:00,94.28,94.44,94.16,94.44,3249.0,85.6115,85.7568,85.5025,85.7568,3249.0
2020-03-10 14:05:00,94.23,94.68,94.19,94.67,9628.0,85.5661,85.9747,85.5297,85.9656,9628.0
2020-03-10 14:10:00,94.59,95.05,94.58,95.01,10361.0,85.893,86.3107,85.8839,86.2743,10361.0
2020-03-10 14:15:00,95.01,95.11,94.92,94.99,3838.0,86.2743,86.3652,86.1926,86.2562,3838.0
2020-03-10 14:20:00,95.27,95.27,94.74,94.87,7976.0,86.5104,86.5104,86.0292,86.1472,7976.0
2020-03-10 14:25:00,94.8,95.35,94.71,95.35,12272.0,86.0837,86.5831,86.0019,86.5831,12272.0
2020-03-10 14:30:00,95.18,95.6,95.14,95.58,15837.0,86.4287,86.8101,86.3924,86.7919,15837.0
2020-03-10 14:35:00,95.62,95.84,95.61,95.67,19910.0,86.8283,87.028,86.8192,86.8737,19910.0
2020-03-10 14:40:00,95.69,96.4,95.69,96.34,40989.0,86.8918,87.5365,86.8918,87.4821,40989.0
2020-03-10 14:45:00,96.34,96.92,96.24,96.92,32442.0,87.4821,88.0087,87.3913,88.0087,32442.0
2020-03-10 14:50:00,96.83,96.83,96.37,96.63,25199.0,87.927,87.927,87.5093,87.7454,25199.0
2020-03-10 14:55:00,96.64,96.75,96.17,96.49,42691.0,87.7545,87.8544,87.3277,87.6183,42691.0
2020-03-10 15:00:00,96.61,97.03,96.49,97.03,34302.0,87.7272,88.1086,87.6183,88.1086,34302.0
2020-03-10 15:05:00,97.05,97.14,96.79,96.83,10823.0,88.1268,88.2085,87.8907,87.927,10823.0
2020-03-10 15:10:00,96.91,97.21,96.91,97.08,40247.0,87.9997,88.2721,87.9997,88.154,40247.0
2020-03-10 15:15:00,97.09,97.72,96.83,97.72,104637.0,88.1631,88.7352,87.927,88.7352,104637.0
2020-03-10 15:20:00,97.56,97.89,97.51,97.69,28517.0,88.5899,88.8895,88.5445,88.7079,28517.0
2020-03-10 15:25:00,97.6,97.61,97.15,97.26,30118.0,88.6262,88.6353,88.2176,88.3175,30118.0
2020-03-10 15:30:00,97.24,97.43,96.85,97.0,20147.0,88.2993,88.4718,87.9452,88.0814,20147.0
2020-03-10 15:35:00,96.99,97.65,96.98,97.55,123310.0,88.0723,88.6716,88.0632,88.5808,123310.0
2020-03-10 15:40:00,97.59,97.72,97.34,97.34,20546.0,88.6171,88.7352,88.3901,88.3901,20546.0
2020-03-10 15:45:00,97.41,97.82,97.41,97.81,38033.0,88.4537,88.826,88.4537,88.8169,38033.0
2020-03-10 15:50:00,97.88,98.3,97.87,98.29,27073.0,88.8805,89.2618,88.8714,89.2528,27073.0
2020-03-10 15:55:00,98.29,98.49,98.09,98.49,66993.0,89.2528,89.4344,89.0712,89.4344,66993.0
2020-03-11 09:30:00,95.65,95.86,95.27,95.79,27526.0,86.8555,87.0462,86.5104,86.9826,27526.0
2020-03-11 09:35:00,95.79,96.09,95.6,95.62,17562.0,86.9826,87.255,86.8101,86.8283,17562.0
2020-03-11 09:40:00,95.3,95.61,95.12,95.61,115427.0,86.5377,86.8192,86.3742,86.8192,115427.0
2020-03-11 09:45:00,95.28,95.52,95.18,95.31,9226.0,86.5195,86.7375,86.4287,86.5468,9226.0
2020-03-11 09:50:00,95.06,95.56,94.96,95.47,5463.0,86.3197,86.7738,86.2289,86.6921,5463.0
2020-03-11 09:55:00,95.29,95.53,95.13,95.32,4365.0,86.5286,86.7465,86.3833,86.5558,4365.0
2020-03-11 10:00:00,95.24,95.45,95.23,95.35,6516.0,86.4832,86.6739,86.4741,86.5831,6516.0
2020-03-11 10:05:00,95.41,95.68,95.21,95.58,5638.0,86.6376,86.8827,86.456,86.7919,5638.0
2020-03-11 10:10:00,95.74,95.77,95.59,95.64,8642.0,86.9372,86.9645,86.801,86.8464,8642.0
2020-03-11 10:15:00,95.52,95.63,95.39,95.44,2430.0,86.7375,86.8373,86.6194,86.6648,2430.0
2020-03-11 10:20:00,95.41,95.41,95.04,95.05,9572.0,86.6376,86.6376,86.3016,86.3107,9572.0
2020-03-11 10:25:00,95.07,95.19,94.69,94.78,59013.0,86.3288,86.4378,85.9838,86.0655,59013.0
2020-03-11 10:30:00,94.72,95.08,94.62,95.08,6270.0,86.011,86.3379,85.9202,86.3379,6270.0
2020-03-11 10:35:00,94.87,94.87,94.58,94.8,6669.0,86.1472,86.1472,85.8839,86.0837,6669.0
2020-03-11 10:40:00,94.8,94.89,94.61,94.61,13342.0,86.0837,86.1654,85.9111,85.9111,13342.0
2020-03-11 10:45:00,94.64,95.04,94.47,94.47,14415.0,85.9384,86.3016,85.784,85.784,14415.0
2020-03-11 10:50:00,94.52,94.69,94.49,94.49,6294.0,85.8294,85.9838,85.8022,85.8022,6294.0
2020-03-11 10:55:00,94.52,94.79,94.25,94.72,19795.0,85.8294,86.0746,85.5842,86.011,19795.0
2020-03-11 11:00:00,94.71,94.95,94.49,94.57,32260.0,86.0019,86.2199,85.8022,85.8748,32260.0
2020-03-11 11:05:00,94.58,94.73,94.37,94.67,13352.0,85.8839,86.0201,85.6932,85.9656,13352.0
2020-03-11 11:10:00,94.65,94.74,94.53,94.63,10630.0,85.9474,86.0292,85.8385,85.9293,10630.0
2020-03-11 11:15:00,94.61,94.66,94.08,94.12,29158.0,85.9111,85.9565,85.4299,85.4662,29158.0
2020-03-11 11:20:00,94.12,94.2,93.84,93.86,39516.0,85.4662,85.5388,85.2119,85.2301,39516.0
2020-03-11 11:25:00,93.84,93.97,93.81,93.93,46898.0,85.2119,85.33,85.1847,85.2936,46898.0
2020-03-11 11:30:00,93.98,94.31,93.9,94.31,4025.0,85.339,85.6387,85.2664,85.6387,4025.0
2020-03-11 11:35:00,94.27,94.58,94.12,94.58,11042.0,85.6024,85.8839,85.4662,85.8839,11042.0
2020-03-11 11:40:00,94.5,94.5,94.19,94.19,6720.0,85.8112,85.8112,85.5297,85.5297,6720.0
2020-03-11 11:45:00,94.3,94.3,93.97,94.18,11409.0,85.6296,85.6296,85.33,85.5207,11409.0
2020-03-11 11:50:00,94.47,94.52,94.15,94.28,10090.0,85.784,85.8294,85.4934,85.6115,10090.0
2020-03-11 11:55:00,94.18,94.42,94.12,94.42,21091.0,85.5207,85.7386,85.4662,85.7386,21091.0
2020-03-11 12:00:00,94.35,94.4,94.17,94.21,4107.0,85.675,85.7204,85.5116,85.5479,4107.0
2020-03-11 12:05:00,94.66,94.85,94.47,94.78,22439.0,85.9565,86.1291,85.784,86.0655,22439.0
2020-03-11 12:10:00,94.8,95.08,94.8,95.08,10910.0,86.0837,86.3379,86.0837,86.3379,10910.0
2020-03-11 12:15:00,95.11,95.43,95.06,95.28,17876.0,86.3652,86.6557,86.3197,86.5195,17876.0
2020-03-11 12:20:00,95.33,95.37,94.96,94.96,3842.0,86.5649,86.6012,86.2289,86.2289,3842.0
2020-03-11 12:25:00,94.87,94.9,94.54,94.55,17940.0,86.1472,86.1745,85.8476,85.8566,17940.0
2020-03-11 12:30:00,94.51,94.59,94.19,94.25,11283.0,85.8203,85.893,85.5297,85.5842,11283.0
2020-03-11 12:35:00,94.32,94.32,93.97,93.97,7465.0,85.6478,85.6478,85.33,85.33,7465.0
2020-03-11 12:40:00,94.05,94.09,93.7,93.83,45266.0,85.4026,85.4389,85.0848,85.2028,45266.0
2020-03-11 12:45:00,93.82,93.96,93.63,93.84,23366.0,85.1938,85.3209,85.0212,85.2119,23366.0
2020-03-11 12:50:00,93.84,94.14,93.77,93.9,20960.0,85.2119,85.4843,85.1484,85.2664,20960.0
2020-03-11 12:55:00,93.86,94.01,93.65,93.98,35379.0,85.2301,85.3663,85.0394,85.339,35379.0
2020-03-11 13:00:00,93.87,93.87,93.48,93.5,20059.0,85.2392,85.2392,84.885,84.9032,20059.0
2020-03-11 13:05:00,93.51,93.67,93.4,93.42,23892.0,84.9123,85.0576,84.8124,84.8305,23892.0
2020-03-11 13:10:00,93.42,93.65,93.42,93.51,20117.0,84.8305,85.0394,84.8305,84.9123,20117.0
2020-03-11 13:15:00,93.77,93.77,93.56,93.69,12481.0,85.1484,85.1484,84.9577,85.0757,12481.0
2020-03-11 13:20:00,93.67,93.9,93.56,93.59,23842.0,85.0576,85.2664,84.9577,84.9849,23842.0
2020-03-11 13:25:00,93.59,94.07,93.54,93.92,353047.0,84.9849,85.4208,84.9395,85.2846,353047.0
2020-03-11 13:30:00,93.94,94.12,93.84,93.87,12308.0,85.3027,85.4662,85.2119,85.2392,12308.0
2020-03-11 13:35:00,93.78,93.8,93.63,93.74,13876.0,85.1574,85.1756,85.0212,85.1211,13876.0
2020-03-11 13:40:00,93.65,93.66,93.46,93.48,11615.0,85.0394,85.0485,84.8669,84.885,11615.0
2020-03-11 13:45:00,93.37,93.85,93.37,93.73,32291.0,84.7851,85.221,84.7851,85.112,32291.0
2020-03-11 13:50:00,93.74,93.77,93.45,93.56,45850.0,85.1211,85.1484,84.8578,84.9577,45850.0
2020-03-11 13:55:00,93.56,93.95,93.56,93.85,31741.0,84.9577,85.3118,84.9577,85.221,31741.0
2020-03-11 14:00:00,93.81,93.87,93.4,93.44,18554.0,85.1847,85.2392,84.8124,84.8487,18554.0
2020-03-11 14:05:00,93.45,93.67,93.27,93.31,19952.0,84.8578,85.0576,84.6943,84.7307,19952.0
2020-03-11 14:10:00,93.35,93.4,93.19,93.19,24144.0,84.767,84.8124,84.6217,84.6217,24144.0
2020-03-11 14:15:00,93.19,93.4,93.11,93.11,11688.0,84.6217,84.8124,84.549,84.549,11688.0
2020-03-11 14:20:00,93.15,93.23,92.98,93.1,68837.0,84.5854,84.658,84.431,84.54,68837.0
2020-03-11 14:25:00,93.1,93.26,93.04,93.07,37722.0,84.54,84.6852,84.4855,84.5127,37722.0
2020-03-11 14:30:00,93.08,93.52,93.03,93.23,36832.0,84.5218,84.9213,84.4764,84.658,36832.0
2020-03-11 14:35:00,93.21,93.45,93.1,93.44,16039.0,84.6398,84.8578,84.54,84.8487,16039.0
2020-03-11 14:40:00,93.41,93.77,93.22,93.22,22612.0,84.8215,85.1484,84.6489,84.6489,22612.0
2020-03-11 14:45:00,93.27,93.56,93.13,93.13,17483.0,84.6943,84.9577,84.5672,84.5672,17483.0
2020-03-11 14:50:00,93.14,93.34,92.88,93.01,17354.0,84.5763,84.7579,84.3402,84.4582,17354.0
2020-03-11 14:55:00,93.07,93.31,92.97,92.98,19109.0,84.5127,84.7307,84.4219,84.431,19109.0
2020-03-11 15:00:00,92.97,93.14,92.55,92.55,38219.0,84.4219,84.5763,84.0405,84.0405,38219.0
2020-03-11 15:05:00,92.61,92.61,92.14,92.24,107734.0,84.095,84.095,83.6682,83.759,107734.0
2020-03-11 15:10:00,92.22,92.49,92.05,92.06,73040.0,83.7409,83.986,83.5865,83.5956,73040.0
2020-03-11 15:15:00,92.08,92.47,92.01,92.32,34226.0,83.6137,83.9679,83.5502,83.8317,34226.0
2020-03-11 15:20:00,92.39,92.42,92.0,92.09,30433.0,83.8952,83.9225,83.5411,83.6228,30433.0
2020-03-11 15:25:00,92.11,92.68,92.11,92.61,274607.0,83.641,84.1586,83.641,84.095,274607.0
2020-03-11 15:30:00,92.57,93.38,92.5,93.17,48302.0,84.0587,84.7942,83.9951,84.6035,48302.0
2020-03-11 15:35:00,93.14,93.49,93.03,93.49,40635.0,84.5763,84.8941,84.4764,84.8941,40635.0
2020-03-11 15:40:00,93.43,93.64,93.13,93.14,146822.0,84.8396,85.0303,84.5672,84.5763,146822.0
2020-03-11 15:45:00,93.27,93.57,93.04,93.44,136694.0,84.6943,84.9667,84.4855,84.8487,136694.0
2020-03-11 15:50:00,93.31,93.67,92.71,93.27,92678.0,84.7307,85.0576,84.1858,84.6943,92678.0
2020-03-11 15:55:00,93.34,93.44,93.05,93.09,63169.0,84.7579,84.8487,84.4946,84.5309,63169.0
2020-03-12 09:30:00,86.69,87.46,86.0,86.21,127290.0,78.7193,79.4185,78.0928,78.2835,127290.0
2020-03-12 09:35:00,86.27,86.57,86.01,86.24,8312.0,78.3379,78.6104,78.1018,78.3107,8312.0
2020-03-12 09:40:00,86.24,86.24,86.24,86.24,0.0,78.3107,78.3107,78.3107,78.3107,0.0
2020-03-12 09:45:00,86.24,86.24,86.24,86.24,0.0,78.3107,78.3107,78.3107,78.3107,0.0
2020-03-12 09:50:00,82.73,86.08,82.73,84.46,86804.0,75.1234,78.1654,75.1234,76.6944,86804.0
2020-03-12 09:55:00,84.5,87.36,84.5,87.25,127676.0,76.7307,79.3277,76.7307,79.2278,127676.0
2020-03-12 10:00:00,87.0,87.02,85.5,85.76,169490.0,79.0008,79.019,77.6387,77.8748,169490.0
2020-03-12 10:05:00,85.76,86.53,85.15,85.65,87544.0,77.8748,78.574,77.3209,77.7749,87544.0
2020-03-12 10:10:00,85.97,86.76,85.15,86.0,38057.0,78.0655,78.7829,77.3209,78.0928,38057.0
2020-03-12 10:15:00,85.64,86.5,85.5,85.9,33371.0,77.7659,78.5468,77.6387,78.002,33371.0
2020-03-12 10:20:00,85.66,85.91,85.25,85.75,33480.0,77.784,78.011,77.4117,77.8658,33480.0
2020-03-12 10:25:00,85.89,86.5,85.8,86.24,6334.0,77.9929,78.5468,77.9112,78.3107,6334.0
2020-03-12 10:30:00,86.13,86.72,85.98,86.54,31985.0,78.2108,78.7466,78.0746,78.5831,31985.0
2020-03-12 10:35:00,86.62,86.78,86.32,86.51,14350.0,78.6558,78.8011,78.3833,78.5559,14350.0
2020-03-12 10:40:00,86.45,86.78,86.16,86.5,22632.0,78.5014,78.8011,78.2381,78.5468,22632.0
2020-03-12 10:45:00,86.5,86.83,86.36,86.59,21085.0,78.5468,78.8465,78.4197,78.6285,21085.0
2020-03-12 10:50:00,86.56,87.06,86.48,87.06,11598.0,78.6013,79.0553,78.5286,79.0553,11598.0
2020-03-12 10:55:00,87.04,87.04,86.84,86.9,22189.0,79.0371,79.0371,78.8555,78.91,22189.0
2020-03-12 11:00:00,86.79,86.79,86.25,86.28,15385.0,78.8101,78.8101,78.3198,78.347,15385.0
2020-03-12 11:05:00,86.3,86.43,85.9,85.9,33954.0,78.3652,78.4832,78.002,78.002,33954.0
2020-03-12 11:10:00,85.91,85.99,85.61,85.67,14327.0,78.011,78.0837,77.7386,77.7931,14327.0
2020-03-12 11:15:00,85.61,86.0,85.36,85.49,11998.0,77.7386,78.0928,77.5116,77.6297,11998.0
2020-03-12 11:20:00,85.46,85.67,85.31,85.66,13769.0,77.6024,77.7931,77.4662,77.784,13769.0
2020-03-12 11:25:00,85.67,85.89,85.6,85.74,20527.0,77.7931,77.9929,77.7295,77.8567,20527.0
2020-03-12 11:30:00,85.73,86.05,85.42,85.48,43929.0,77.8476,78.1382,77.5661,77.6206,43929.0
2020-03-12 11:35:00,85.5,85.79,85.18,85.3,76101.0,77.6387,77.9021,77.3482,77.4571,76101.0
2020-03-12 11:40:00,85.34,85.37,85.1,85.3,50495.0,77.4935,77.5207,77.2755,77.4571,50495.0
2020-03-12 11:45:00,85.32,85.37,84.95,84.96,23531.0,77.4753,77.5207,77.1393,77.1484,23531.0
2020-03-12 11:50:00,84.97,84.99,84.55,84.77,61488.0,77.1575,77.1756,76.7761,76.9759,61488.0
2020-03-12 11:55:00,84.96,85.17,84.92,85.03,19848.0,77.1484,77.3391,77.1121,77.212,19848.0
2020-03-12 12:00:00,84.96,85.15,84.79,84.83,15102.0,77.1484,77.3209,76.994,77.0303,15102.0
2020-03-12 12:05:00,84.79,84.92,84.76,84.77,12062.0,76.994,77.1121,76.9668,76.9759,12062.0
2020-03-12 12:10:00,84.66,84.69,84.37,84.66,24789.0,76.876,76.9032,76.6126,76.876,24789.0
2020-03-12 12:15:00,84.64,85.04,84.55,84.72,21257.0,76.8578,77.221,76.7761,76.9305,21257.0
2020-03-12 12:20:00,84.84,85.4,84.7,85.37,11106.0,77.0394,77.5479,76.9123,77.5207,11106.0
2020-03-12 12:25:00,85.32,85.6,85.23,85.5,41716.0,77.4753,77.7295,77.3936,77.6387,41716.0
2020-03-12 12:30:00,85.34,85.34,84.93,84.97,10563.0,77.4935,77.4935,77.1211,77.1575,10563.0
2020-03-12 12:35:00,84.95,85.1,84.78,85.02,19264.0,77.1393,77.2755,76.9849,77.2029,19264.0
2020-03-12 12:40:00,84.93,85.01,84.54,84.54,13100.0,77.1211,77.1938,76.767,76.767,13100.0
2020-03-12 12:45:00,84.7,84.91,84.55,84.64,10323.0,76.9123,77.103,76.7761,76.8578,10323.0
2020-03-12 12:50:00,84.53,86.46,84.53,86.0,22586.0,76.7579,78.5105,76.7579,78.0928,22586.0
2020-03-12 12:55:00,86.01,87.9,85.88,87.54,45242.0,78.1018,79.8181,77.9838,79.4912,45242.0
2020-03-12 13:00:00,87.47,88.91,86.91,88.82,73056.0,79.4276,80.7352,78.9191,80.6535,73056.0
2020-03-12 13:05:00,88.98,89.69,88.43,88.85,29224.0,80.7988,81.4435,80.2993,80.6807,29224.0
2020-03-12 13:10:00,88.75,89.05,86.98,87.39,102455.0,80.5899,80.8623,78.9827,79.355,102455.0
2020-03-12 13:15:00,87.28,87.62,86.92,86.95,31796.0,79.2551,79.5638,78.9282,78.9554,31796.0
2020-03-12 13:20:00,86.87,87.27,86.74,87.05,10775.0,78.8828,79.246,78.7647,79.0462,10775.0
2020-03-12 13:25:00,86.79,87.08,86.58,86.92,16306.0,78.8101,79.0735,78.6194,78.9282,16306.0
2020-03-12 13:30:00,86.88,87.17,86.37,86.38,13840.0,78.8919,79.1552,78.4287,78.4378,13840.0
2020-03-12 13:35:00,86.41,86.49,85.38,85.54,14905.0,78.4651,78.5377,77.5298,77.6751,14905.0
2020-03-12 13:40:00,85.38,85.62,85.26,85.48,20279.0,77.5298,77.7477,77.4208,77.6206,20279.0
2020-03-12 13:45:00,85.36,86.22,85.36,86.0,14001.0,77.5116,78.2925,77.5116,78.0928,14001.0
2020-03-12 13:50:00,86.05,86.4,85.75,85.89,22205.0,78.1382,78.456,77.8658,77.9929,22205.0
2020-03-12 13:55:00,85.9,86.45,85.79,86.44,32746.0,78.002,78.5014,77.9021,78.4923,32746.0
2020-03-12 14:00:00,86.55,86.55,85.8,86.14,68762.0,78.5922,78.5922,77.9112,78.2199,68762.0
2020-03-12 14:05:00,86.2,86.39,85.87,86.03,25668.0,78.2744,78.4469,77.9747,78.12,25668.0
2020-03-12 14:10:00,86.0,86.0,85.36,85.54,55471.0,78.0928,78.0928,77.5116,77.6751,55471.0
2020-03-12 14:15:00,85.56,85.7,85.23,85.25,17432.0,77.6932,77.8204,77.3936,77.4117,17432.0
2020-03-12 14:20:00,85.34,85.52,85.03,85.05,55180.0,77.4935,77.6569,77.212,77.2301,55180.0
2020-03-12 14:25:00,85.15,85.57,85.06,85.42,26647.0,77.3209,77.7023,77.2392,77.5661,26647.0
2020-03-12 14:30:00,85.26,85.42,85.06,85.11,21868.0,77.4208,77.5661,77.2392,77.2846,21868.0
2020-03-12 14:35:00,85.24,85.24,84.81,84.92,17621.0,77.4026,77.4026,77.0122,77.1121,17621.0
2020-03-12 14:40:00,84.92,85.16,84.92,85.06,20179.0,77.1121,77.33,77.1121,77.2392,20179.0
2020-03-12 14:45:00,85.09,85.73,84.88,85.72,16675.0,77.2664,77.8476,77.0757,77.8385,16675.0
2020-03-12 14:50:00,85.79,85.97,85.19,85.28,14022.0,77.9021,78.0655,77.3572,77.439,14022.0
2020-03-12 14:55:00,85.35,85.36,84.81,84.89,51998.0,77.5025,77.5116,77.0122,77.0848,51998.0
2020-03-12 15:00:00,84.82,85.13,84.79,84.85,43314.0,77.0213,77.3028,76.994,77.0485,43314.0
2020-03-12 15:05:00,84.82,85.27,84.6,85.09,50466.0,77.0213,77.4299,76.8215,77.2664,50466.0
2020-03-12 15:10:00,85.19,85.63,84.65,85.12,88987.0,77.3572,77.7568,76.8669,77.2937,88987.0
2020-03-12 15:15:00,85.06,85.11,84.68,84.82,51767.0,77.2392,77.2846,76.8941,77.0213,51767.0
2020-03-12 15:20:00,84.82,84.85,84.41,84.69,40766.0,77.0213,77.0485,76.649,76.9032,40766.0
2020-03-12 15:25:00,84.54,84.76,84.41,84.45,64736.0,76.767,76.9668,76.649,76.6853,64736.0
2020-03-12 15:30:00,84.45,84.81,84.3,84.38,55376.0,76.6853,77.0122,76.5491,76.6217,55376.0
2020-03-12 15:35:00,84.35,84.6,84.34,84.59,31824.0,76.5945,76.8215,76.5854,76.8124,31824.0
2020-03-12 15:40:00,84.52,85.11,84.48,84.56,36073.0,76.7488,77.2846,76.7125,76.7852,36073.0
2020-03-12 15:45:00,84.62,84.98,84.39,84.93,73732.0,76.8397,77.1666,76.6308,77.1211,73732.0
2020-03-12 15:50:00,85.0,85.49,84.9,84.9,116442.0,77.1847,77.6297,77.0939,77.0939,116442.0
2020-03-12 15:55:00,84.82,84.93,83.64,83.69,97912.0,77.0213,77.1211,75.9498,75.9952,97912.0
2020-03-13 09:30:00,88.52,89.69,88.23,88.24,83216.0,80.3811,81.4435,80.1177,80.1268,83216.0
2020-03-13 09:35:00,88.24,88.43,87.49,87.57,61506.0,80.1268,80.2993,79.4458,79.5184,61506.0
2020-03-13 09:40:00,87.17,87.35,86.53,87.06,46772.0,79.1552,79.3186,78.574,79.0553,46772.0
2020-03-13 09:45:00,87.1,87.6,86.88,87.25,11781.0,79.0916,79.5457,78.8919,79.2278,11781.0
2020-03-13 09:50:00,87.09,87.25,86.1,86.17,38258.0,79.0825,79.2278,78.1836,78.2471,38258.0
2020-03-13 09:55:00,86.24,86.4,85.76,85.93,113105.0,78.3107,78.456,77.8748,78.0292,113105.0
2020-03-13 10:00:00,85.96,86.93,85.93,86.74,18452.0,78.0564,78.9373,78.0292,78.7647,18452.0
2020-03-13 10:05:00,86.65,86.85,86.41,86.64,35174.0,78.683,78.8646,78.4651,78.6739,35174.0
2020-03-13 10:10:00,86.43,86.73,86.23,86.41,18285.0,78.4832,78.7556,78.3016,78.4651,18285.0
2020-03-13 10:15:00,86.38,87.44,86.31,87.37,19436.0,78.4378,79.4004,78.3743,79.3368,19436.0
2020-03-13 10:20:00,87.52,87.85,87.34,87.68,12584.0,79.473,79.7727,79.3096,79.6183,12584.0
2020-03-13 10:25:00,87.56,87.83,87.03,87.03,20798.0,79.5093,79.7545,79.0281,79.0281,20798.0
2020-03-13 10:30:00,87.2,87.21,86.84,86.92,12163.0,79.1824,79.1915,78.8555,78.9282,12163.0
2020-03-13 10:35:00,86.97,86.98,86.52,86.65,12426.0,78.9736,78.9827,78.565,78.683,12426.0
2020-03-13 10:40:00,86.67,86.76,86.28,86.59,15046.0,78.7012,78.7829,78.347,78.6285,15046.0
2020-03-13 10:45:00,86.58,86.7,86.32,86.33,10311.0,78.6194,78.7284,78.3833,78.3924,10311.0
2020-03-13 10:50:00,86.41,86.48,86.1,86.18,41347.0,78.4651,78.5286,78.1836,78.2562,41347.0
2020-03-13 10:55:00,86.12,86.13,85.4,85.5,123782.0,78.2017,78.2108,77.5479,77.6387,123782.0
2020-03-13 11:00:00,85.5,86.0,85.46,85.9,21186.0,77.6387,78.0928,77.6024,78.002,21186.0
2020-03-13 11:05:00,85.85,85.94,85.73,85.87,9968.0,77.9566,78.0383,77.8476,77.9747,9968.0
2020-03-13 11:10:00,85.87,86.15,85.43,85.96,57727.0,77.9747,78.229,77.5752,78.0564,57727.0
2020-03-13 11:15:00,85.93,86.12,85.42,85.49,12128.0,78.0292,78.2017,77.5661,77.6297,12128.0
2020-03-13 11:20:00,85.74,85.91,85.46,85.51,188322.0,77.8567,78.011,77.6024,77.6478,188322.0
2020-03-13 11:25:00,85.4,85.51,84.77,84.77,15160.0,77.5479,77.6478,76.9759,76.9759,15160.0
2020-03-13 11:30:00,84.65,84.93,83.98,84.13,39917.0,76.8669,77.1211,76.2585,76.3947,39917.0
2020-03-13 11:35:00,83.98,84.6,83.98,84.25,31295.0,76.2585,76.8215,76.2585,76.5037,31295.0
2020-03-13 11:40:00,84.19,84.19,83.76,83.93,42988.0,76.4492,76.4492,76.0587,76.2131,42988.0
2020-03-13 11:45:00,84.08,84.1,83.47,83.7,55958.0,76.3493,76.3675,75.7954,76.0042,55958.0
2020-03-13 11:50:00,83.57,84.08,83.57,84.02,14805.0,75.8862,76.3493,75.8862,76.2948,14805.0
2020-03-13 11:55:00,83.96,84.75,83.96,84.63,10222.0,76.2403,76.9577,76.2403,76.8487,10222.0
2020-03-13 12:00:00,84.63,84.75,83.88,83.98,7502.0,76.8487,76.9577,76.1677,76.2585,7502.0
2020-03-13 12:05:00,84.16,84.34,83.87,84.27,4063.0,76.4219,76.5854,76.1586,76.5218,4063.0
2020-03-13 12:10:00,84.35,84.54,84.08,84.49,20630.0,76.5945,76.767,76.3493,76.7216,20630.0
2020-03-13 12:15:00,84.48,84.62,84.35,84.54,4370.0,76.7125,76.8397,76.5945,76.767,4370.0
2020-03-13 12:20:00,84.67,84.7,84.35,84.51,20183.0,76.8851,76.9123,76.5945,76.7398,20183.0
2020-03-13 12:25:00,84.36,84.67,84.25,84.5,29664.0,76.6036,76.8851,76.5037,76.7307,29664.0
2020-03-13 12:30:00,84.39,85.38,84.38,85.29,16750.0,76.6308,77.5298,76.6217,77.448,16750.0
2020-03-13 12:35:00,85.2,85.33,85.0,85.32,11078.0,77.3663,77.4844,77.1847,77.4753,11078.0
2020-03-13 12:40:00,85.22,85.87,85.18,85.87,9699.0,77.3845,77.9747,77.3482,77.9747,9699.0
2020-03-13 12:45:00,85.81,86.0,85.7,85.8,11007.0,77.9202,78.0928,77.8204,77.9112,11007.0
2020-03-13 12:50:00,85.98,86.25,85.93,85.93,21231.0,78.0746,78.3198,78.0292,78.0292,21231.0
2020-03-13 12:55:00,85.95,86.0,85.51,85.53,25676.0,78.0474,78.0928,77.6478,77.666,25676.0
2020-03-13 13:00:00,85.5,85.79,85.34,85.42,4684.0,77.6387,77.9021,77.4935,77.5661,4684.0
2020-03-13 13:05:00,85.31,85.48,85.11,85.44,15346.0,77.4662,77.6206,77.2846,77.5843,15346.0
2020-03-13 13:10:00,85.23,85.75,85.06,85.7,26124.0,77.3936,77.8658,77.2392,77.8204,26124.0
2020-03-13 13:15:00,85.86,85.86,85.57,85.83,5120.0,77.9656,77.9656,77.7023,77.9384,5120.0
2020-03-13 13:20:00,86.01,86.44,86.01,86.31,16596.0,78.1018,78.4923,78.1018,78.3743,16596.0
2020-03-13 13:25:00,86.29,86.71,86.29,86.6,11292.0,78.3561,78.7375,78.3561,78.6376,11292.0
2020-03-13 13:30:00,86.72,86.99,86.68,86.72,8983.0,78.7466,78.9917,78.7102,78.7466,8983.0
2020-03-13 13:35:00,86.6,86.6,86.1,86.38,9738.0,78.6376,78.6376,78.1836,78.4378,9738.0
2020-03-13 13:40:00,86.37,86.85,86.32,86.63,9636.0,78.4287,78.8646,78.3833,78.6648,9636.0
2020-03-13 13:45:00,86.74,87.01,86.74,86.99,9318.0,78.7647,79.0099,78.7647,78.9917,9318.0
2020-03-13 13:50:00,87.06,87.27,86.98,87.16,7865.0,79.0553,79.246,78.9827,79.1461,7865.0
2020-03-13 13:55:00,87.09,87.09,86.78,87.08,8625.0,79.0825,79.0825,78.8011,79.0735,8625.0
2020-03-13 14:00:00,86.9,86.92,86.36,86.54,24840.0,78.91,78.9282,78.4197,78.5831,24840.0
2020-03-13 14:05:00,86.6,86.65,85.67,85.87,9745.0,78.6376,78.683,77.7931,77.9747,9745.0
2020-03-13 14:10:00,85.95,86.29,85.94,86.11,12497.0,78.0474,78.3561,78.0383,78.1927,12497.0
2020-03-13 14:15:00,86.22,86.39,86.03,86.04,30179.0,78.2925,78.4469,78.12,78.1291,30179.0
2020-03-13 14:20:00,86.18,86.26,85.87,86.15,41896.0,78.2562,78.3289,77.9747,78.229,41896.0
2020-03-13 14:25:00,86.13,86.17,85.82,85.83,4930.0,78.2108,78.2471,77.9293,77.9384,4930.0
2020-03-13 14:30:00,85.95,85.95,85.5,85.71,82025.0,78.0474,78.0474,77.6387,77.8294,82025.0
2020-03-13 14:35:00,85.87,85.87,85.32,85.37,28881.0,77.9747,77.9747,77.4753,77.5207,28881.0
2020-03-13 14:40:00,85.38,86.31,85.19,86.13,30906.0,77.5298,78.3743,77.3572,78.2108,30906.0
2020-03-13 14:45:00,86.13,86.24,85.79,85.81,41851.0,78.2108,78.3107,77.9021,77.9202,41851.0
2020-03-13 14:50:00,85.92,86.12,85.76,86.0,18314.0,78.0201,78.2017,77.8748,78.0928,18314.0
2020-03-13 14:55:00,85.97,86.32,85.94,86.25,8363.0,78.0655,78.3833,78.0383,78.3198,8363.0
2020-03-13 15:00:00,86.15,86.86,86.11,86.53,25927.0,78.229,78.8737,78.1927,78.574,25927.0
2020-03-13 15:05:00,86.44,86.82,86.38,86.4,27578.0,78.4923,78.8374,78.4378,78.456,27578.0
2020-03-13 15:10:00,86.48,86.61,85.98,86.45,39399.0,78.5286,78.6467,78.0746,78.5014,39399.0
2020-03-13 15:15:00,86.55,86.82,86.4,86.66,31561.0,78.5922,78.8374,78.456,78.6921,31561.0
2020-03-13 15:20:00,86.48,87.0,86.4,86.78,25208.0,78.5286,79.0008,78.456,78.8011,25208.0
2020-03-13 15:25:00,86.91,87.04,86.58,87.02,61001.0,78.9191,79.0371,78.6194,79.019,61001.0
2020-03-13 15:30:00,87.07,87.1,85.1,85.78,17840.0,79.0644,79.0916,77.2755,77.893,17840.0
2020-03-13 15:35:00,85.57,87.04,85.57,86.71,11758.0,77.7023,79.0371,77.7023,78.7375,11758.0
2020-03-13 15:40:00,86.64,87.57,86.52,87.48,26135.0,78.6739,79.5184,78.565,79.4367,26135.0
2020-03-13 15:45:00,87.54,88.41,87.46,88.38,58447.0,79.4912,80.2812,79.4185,80.2539,58447.0
2020-03-13 15:50:00,88.45,89.58,88.33,89.58,63403.0,80.3175,81.3436,80.2085,81.3436,63403.0
2020-03-13 15:55:00,89.67,90.53,88.78,90.41,111809.0,81.4253,82.2063,80.6172,82.0973,111809.0
2020-03-16 09:30:00,80.69,80.94,80.5,80.94,60189.0,73.271,73.498,73.0985,73.498,60189.0
2020-03-16 09:35:00,80.94,80.94,80.94,80.94,0.0,73.498,73.498,73.498,73.498,0.0
2020-03-16 09:40:00,80.94,80.94,80.94,80.94,0.0,73.498,73.498,73.498,73.498,0.0
2020-03-16 09:45:00,78.9,80.93,78.9,80.91,82482.0,71.6456,73.4889,71.6456,73.4708,82482.0
2020-03-16 09:50:00,80.66,82.53,79.97,81.33,112833.0,73.2438,74.9418,72.6172,73.8521,112833.0
2020-03-16 09:55:00,80.72,82.3,80.72,81.79,38763.0,73.2982,74.733,73.2982,74.2699,38763.0
2020-03-16 10:00:00,81.79,81.96,80.23,80.93,181475.0,74.2699,74.4242,72.8533,73.4889,181475.0
2020-03-16 10:05:00,80.58,81.58,80.5,81.5,14985.0,73.1711,74.0792,73.0985,74.0065,14985.0
2020-03-16 10:10:00,81.48,81.78,81.12,81.44,43051.0,73.9884,74.2608,73.6615,73.952,43051.0
2020-03-16 10:15:00,81.34,81.46,81.06,81.2,36077.0,73.8612,73.9702,73.607,73.7341,36077.0
2020-03-16 10:20:00,80.99,81.6,80.75,81.4,68568.0,73.5434,74.0973,73.3255,73.9157,68568.0
2020-03-16 10:25:00,81.41,82.0,81.37,81.54,13087.0,73.9248,74.4605,73.8885,74.0428,13087.0
2020-03-16 10:30:00,81.81,82.98,81.4,82.9,30826.0,74.288,75.3504,73.9157,75.2778,30826.0
2020-03-16 10:35:00,82.82,83.16,82.26,83.16,38779.0,75.2052,75.5139,74.6966,75.5139,38779.0
2020-03-16 10:40:00,83.06,83.74,83.02,83.7,19852.0,75.4231,76.0406,75.3868,76.0042,19852.0
2020-03-16 10:45:00,83.68,84.0,83.3,83.44,25302.0,75.9861,76.2767,75.641,75.7681,25302.0
2020-03-16 10:50:00,83.37,83.5,82.95,83.34,22818.0,75.7046,75.8226,75.3232,75.6773,22818.0
2020-03-16 10:55:00,83.38,83.45,82.74,83.08,17014.0,75.7137,75.7772,75.1325,75.4412,17014.0
2020-03-16 11:00:00,83.25,83.41,82.88,83.13,17639.0,75.5956,75.7409,75.2596,75.4866,17639.0
2020-03-16 11:05:00,83.05,83.75,82.83,83.66,7360.0,75.414,76.0496,75.2142,75.9679,7360.0
2020-03-16 11:10:00,83.7,84.51,83.69,84.27,15479.0,76.0042,76.7398,75.9952,76.5218,15479.0
2020-03-16 11:15:00,84.35,85.0,84.23,85.0,12123.0,76.5945,77.1847,76.4855,77.1847,12123.0
2020-03-16 11:20:00,84.91,85.33,84.6,85.33,14832.0,77.103,77.4844,76.8215,77.4844,14832.0
2020-03-16 11:25:00,85.13,85.21,84.62,84.98,7386.0,77.3028,77.3754,76.8397,77.1666,7386.0
2020-03-16 11:30:00,84.94,85.05,84.5,84.5,10820.0,77.1302,77.2301,76.7307,76.7307,10820.0
2020-03-16 11:35:00,84.0,84.65,84.0,84.5,29740.0,76.2767,76.8669,76.2767,76.7307,29740.0
2020-03-16 11:40:00,84.45,84.51,83.61,83.76,8878.0,76.6853,76.7398,75.9225,76.0587,8878.0
2020-03-16 11:45:00,83.66,83.79,83.44,83.79,12595.0,75.9679,76.086,75.7681,76.086,12595.0
2020-03-16 11:50:00,83.89,83.95,83.54,83.75,10534.0,76.1768,76.2313,75.859,76.0496,10534.0
2020-03-16 11:55:00,83.89,84.27,83.6,84.27,8279.0,76.1768,76.5218,75.9134,76.5218,8279.0
2020-03-16 12:00:00,84.17,84.43,83.92,84.39,16273.0,76.431,76.6671,76.204,76.6308,16273.0
2020-03-16 12:05:00,84.2,84.46,83.96,84.12,11933.0,76.4583,76.6944,76.2403,76.3856,11933.0
2020-03-16 12:10:00,84.03,84.23,83.65,83.66,7238.0,76.3039,76.4855,75.9588,75.9679,7238.0
2020-03-16 12:15:00,83.61,83.72,83.12,83.12,8745.0,75.9225,76.0224,75.4776,75.4776,8745.0
2020-03-16 12:20:00,83.07,83.3,83.05,83.09,32742.0,75.4322,75.641,75.414,75.4503,32742.0
2020-03-16 12:25:00,83.17,83.68,83.02,83.32,11253.0,75.523,75.9861,75.3868,75.6592,11253.0
2020-03-16 12:30:00,83.53,83.53,83.26,83.41,2323.0,75.8499,75.8499,75.6047,75.7409,2323.0
2020-03-16 12:35:00,83.38,83.72,83.25,83.25,5715.0,75.7137,76.0224,75.5956,75.5956,5715.0
2020-03-16 12:40:00,83.54,83.55,83.1,83.32,5130.0,75.859,75.868,75.4594,75.6592,5130.0
2020-03-16 12:45:00,83.21,83.38,82.86,82.86,9442.0,75.5593,75.7137,75.2415,75.2415,9442.0
2020-03-16 12:50:00,82.7,82.8,82.23,82.37,15890.0,75.0962,75.187,74.6694,74.7965,15890.0
2020-03-16 12:55:00,82.3,82.65,82.09,82.65,7529.0,74.733,75.0508,74.5423,75.0508,7529.0
2020-03-16 13:00:00,82.2,82.89,82.18,82.82,11818.0,74.6422,75.2687,74.624,75.2052,11818.0
2020-03-16 13:05:00,82.94,82.94,82.19,82.43,37195.0,75.3141,75.3141,74.6331,74.851,37195.0
2020-03-16 13:10:00,82.41,83.25,82.4,83.23,23270.0,74.8328,75.5956,74.8238,75.5775,23270.0
2020-03-16 13:15:00,82.98,83.06,82.66,82.73,11060.0,75.3504,75.4231,75.0599,75.1234,11060.0
2020-03-16 13:20:00,82.63,82.95,82.34,82.86,10932.0,75.0326,75.3232,74.7693,75.2415,10932.0
2020-03-16 13:25:00,82.64,82.82,82.48,82.49,7853.0,75.0417,75.2052,74.8964,74.9055,7853.0
2020-03-16 13:30:00,82.41,82.42,81.7,81.99,13826.0,74.8328,74.8419,74.1881,74.4515,13826.0
2020-03-16 13:35:00,81.91,82.07,81.5,81.83,7237.0,74.3788,74.5241,74.0065,74.3062,7237.0
2020-03-16 13:40:00,81.81,81.92,81.57,81.74,12881.0,74.288,74.3879,74.0701,74.2245,12881.0
2020-03-16 13:45:00,81.8,82.19,81.8,82.0,8051.0,74.2789,74.6331,74.2789,74.4605,8051.0
2020-03-16 13:50:00,82.19,82.3,81.83,81.93,11192.0,74.6331,74.733,74.3062,74.397,11192.0
2020-03-16 13:55:00,81.92,82.21,81.74,81.92,46116.0,74.3879,74.6512,74.2245,74.3879,46116.0
2020-03-16 14:00:00,81.84,81.84,81.32,81.43,18050.0,74.3153,74.3153,73.8431,73.943,18050.0
2020-03-16 14:05:00,81.57,81.78,81.18,81.48,39437.0,74.0701,74.2608,73.7159,73.9884,39437.0
2020-03-16 14:10:00,81.44,81.61,81.32,81.61,14497.0,73.952,74.1064,73.8431,74.1064,14497.0
2020-03-16 14:15:00,81.66,81.7,81.23,81.27,101833.0,74.1518,74.1881,73.7613,73.7977,101833.0
2020-03-16 14:20:00,81.3,81.43,81.01,81.01,83228.0,73.8249,73.943,73.5616,73.5616,83228.0
2020-03-16 14:25:00,81.0,81.57,81.0,81.46,28665.0,73.5525,74.0701,73.5525,73.9702,28665.0
2020-03-16 14:30:00,81.63,82.76,81.32,82.74,86899.0,74.1246,75.1507,73.8431,75.1325,86899.0
2020-03-16 14:35:00,82.7,83.0,82.06,82.33,43857.0,75.0962,75.3686,74.515,74.7602,43857.0
2020-03-16 14:40:00,82.23,82.23,81.69,81.92,11749.0,74.6694,74.6694,74.179,74.3879,11749.0
2020-03-16 14:45:00,81.96,82.21,81.66,81.83,21170.0,74.4242,74.6512,74.1518,74.3062,21170.0
2020-03-16 14:50:00,81.91,82.36,81.72,82.16,45759.0,74.3788,74.7874,74.2063,74.6058,45759.0
2020-03-16 14:55:00,82.11,82.69,81.94,82.44,28961.0,74.5604,75.0871,74.4061,74.8601,28961.0
2020-03-16 15:00:00,82.44,82.88,82.15,82.24,21366.0,74.8601,75.2596,74.5968,74.6785,21366.0
2020-03-16 15:05:00,82.31,82.62,82.16,82.31,55772.0,74.742,75.0235,74.6058,74.742,55772.0
2020-03-16 15:10:00,82.22,82.46,81.92,82.01,15080.0,74.6603,74.8783,74.3879,74.4696,15080.0
2020-03-16 15:15:00,82.0,82.46,81.96,82.09,24190.0,74.4605,74.8783,74.4242,74.5423,24190.0
2020-03-16 15:20:00,82.24,82.24,81.6,82.01,65486.0,74.6785,74.6785,74.0973,74.4696,65486.0
2020-03-16 15:25:00,82.17,82.17,81.43,81.49,83551.0,74.6149,74.6149,73.943,73.9974,83551.0
2020-03-16 15:30:00,81.43,81.43,80.56,80.65,206410.0,73.943,73.943,73.1529,73.2347,206410.0
2020-03-16 15:35:00,80.61,80.7,80.25,80.39,104412.0,73.1983,73.2801,72.8714,72.9986,104412.0
2020-03-16 15:40:00,80.43,81.34,80.24,81.24,128662.0,73.0349,73.8612,72.8624,73.7704,128662.0
2020-03-16 15:45:00,81.23,81.36,80.53,80.88,96372.0,73.7613,73.8794,73.1257,73.4435,96372.0
2020-03-16 15:50:00,80.85,80.9,80.04,80.1,130153.0,73.4163,73.4617,72.6808,72.7352,130153.0
2020-03-16 15:55:00,80.06,80.32,79.37,79.63,400031.0,72.6989,72.935,72.0724,72.3085,400031.0
2020-03-17 09:30:00,81.07,82.21,81.07,81.09,30296.0,73.6161,74.6512,73.6161,73.6342,30296.0
2020-03-17 09:35:00,81.16,81.26,80.18,80.21,24588.0,73.6978,73.7886,72.8079,72.8351,24588.0
2020-03-17 09:40:00,80.08,80.3,79.28,79.35,21975.0,72.7171,72.9169,71.9906,72.0542,21975.0
2020-03-17 09:45:00,79.34,80.39,79.32,80.0,17859.0,72.0451,72.9986,72.027,72.6444,17859.0
2020-03-17 09:50:00,79.64,79.78,78.71,78.73,24719.0,72.3175,72.4447,71.473,71.4912,24719.0
2020-03-17 09:55:00,78.73,79.13,78.6,78.61,15247.0,71.4912,71.8544,71.3732,71.3822,15247.0
2020-03-17 10:00:00,78.53,79.37,78.27,79.15,50957.0,71.3096,72.0724,71.0735,71.8726,50957.0
2020-03-17 10:05:00,79.47,80.06,79.47,79.95,24497.0,72.1632,72.6989,72.1632,72.599,24497.0
2020-03-17 10:10:00,79.77,80.23,79.75,79.83,15339.0,72.4356,72.8533,72.4174,72.4901,15339.0
2020-03-17 10:15:00,79.67,80.34,79.47,79.78,19764.0,72.3448,72.9532,72.1632,72.4447,19764.0
2020-03-17 10:20:00,79.97,80.38,79.6,80.09,30467.0,72.6172,72.9895,72.2812,72.7262,30467.0
2020-03-17 10:25:00,79.97,80.57,79.95,80.37,18358.0,72.6172,73.162,72.599,72.9804,18358.0
2020-03-17 10:30:00,80.45,80.6,79.91,79.91,12310.0,73.0531,73.1893,72.5627,72.5627,12310.0
2020-03-17 10:35:00,79.91,80.5,79.73,79.93,29271.0,72.5627,73.0985,72.3993,72.5809,29271.0
2020-03-17 10:40:00,80.0,80.67,79.76,80.53,16502.0,72.6444,73.2528,72.4265,73.1257,16502.0
2020-03-17 10:45:00,80.71,80.98,80.24,80.63,10577.0,73.2892,73.5343,72.8624,73.2165,10577.0
2020-03-17 10:50:00,80.55,80.55,80.07,80.44,10629.0,73.1439,73.1439,72.708,73.044,10629.0
2020-03-17 10:55:00,80.15,80.85,80.14,80.85,5636.0,72.7806,73.4163,72.7716,73.4163,5636.0
2020-03-17 11:00:00,80.98,81.08,80.64,80.95,36033.0,73.5343,73.6251,73.2256,73.5071,36033.0
2020-03-17 11:05:00,80.95,81.41,80.94,81.36,38203.0,73.5071,73.9248,73.498,73.8794,38203.0
2020-03-17 11:10:00,81.51,82.28,81.51,82.28,54506.0,74.0156,74.7148,74.0156,74.7148,54506.0
2020-03-17 11:15:00,82.27,82.68,81.87,82.67,32681.0,74.7057,75.078,74.3425,75.0689,32681.0
2020-03-17 11:20:00,82.55,82.73,82.04,82.18,22954.0,74.96,75.1234,74.4969,74.624,22954.0
2020-03-17 11:25:00,82.11,82.68,82.11,82.35,7951.0,74.5604,75.078,74.5604,74.7784,7951.0
2020-03-17 11:30:00,82.38,83.0,82.37,82.63,14766.0,74.8056,75.3686,74.7965,75.0326,14766.0
2020-03-17 11:35:00,82.62,82.63,81.98,81.98,7804.0,75.0235,75.0326,74.4424,74.4424,7804.0
2020-03-17 11:40:00,82.01,82.62,81.98,82.62,11801.0,74.4696,75.0235,74.4424,75.0235,11801.0
2020-03-17 11:45:00,82.52,82.85,82.3,82.65,12646.0,74.9327,75.2324,74.733,75.0508,12646.0
2020-03-17 11:50:00,82.71,83.13,82.67,83.03,15895.0,75.1053,75.4866,75.0689,75.3958,15895.0
2020-03-17 11:55:00,83.09,83.18,82.66,83.07,84763.0,75.4503,75.5321,75.0599,75.4322,84763.0
2020-03-17 12:00:00,83.21,83.4,82.98,83.36,50360.0,75.5593,75.7318,75.3504,75.6955,50360.0
2020-03-17 12:05:00,83.38,84.44,83.38,84.43,35870.0,75.7137,76.6762,75.7137,76.6671,35870.0
2020-03-17 12:10:00,84.38,84.84,84.3,84.84,34903.0,76.6217,77.0394,76.5491,77.0394,34903.0
2020-03-17 12:15:00,84.87,84.88,83.74,84.14,107452.0,77.0667,77.0757,76.0406,76.4038,107452.0
2020-03-17 12:20:00,83.96,84.07,83.06,83.06,90389.0,76.2403,76.3402,75.4231,75.4231,90389.0
2020-03-17 12:25:00,83.08,83.29,82.94,82.99,41828.0,75.4412,75.6319,75.3141,75.3595,41828.0
2020-03-17 12:30:00,82.96,83.23,82.84,83.07,35451.0,75.3323,75.5775,75.2233,75.4322,35451.0
2020-03-17 12:35:00,82.97,82.97,82.48,82.74,51839.0,75.3414,75.3414,74.8964,75.1325,51839.0
2020-03-17 12:40:00,82.67,82.73,82.31,82.38,38615.0,75.0689,75.1234,74.742,74.8056,38615.0
2020-03-17 12:45:00,82.5,82.7,82.37,82.48,23626.0,74.9146,75.0962,74.7965,74.8964,23626.0
2020-03-17 12:50:00,82.38,82.39,81.93,82.15,67228.0,74.8056,74.8147,74.397,74.5968,67228.0
2020-03-17 12:55:00,82.11,82.4,82.07,82.4,18874.0,74.5604,74.8238,74.5241,74.8238,18874.0
2020-03-17 13:00:00,82.42,82.83,82.27,82.38,36609.0,74.8419,75.2142,74.7057,74.8056,36609.0
2020-03-17 13:05:00,82.31,82.42,81.86,82.0,8178.0,74.742,74.8419,74.3334,74.4605,8178.0
2020-03-17 13:10:00,81.91,81.91,81.16,81.16,108995.0,74.3788,74.3788,73.6978,73.6978,108995.0
2020-03-17 13:15:00,81.17,81.56,81.02,81.5,53502.0,73.7069,74.061,73.5707,74.0065,53502.0
2020-03-17 13:20:00,81.46,81.75,81.22,81.56,20782.0,73.9702,74.2335,73.7523,74.061,20782.0
2020-03-17 13:25:00,81.48,81.63,81.34,81.54,14663.0,73.9884,74.1246,73.8612,74.0428,14663.0
2020-03-17 13:30:00,81.54,81.98,81.24,81.93,47343.0,74.0428,74.4424,73.7704,74.397,47343.0
2020-03-17 13:35:00,81.92,82.04,81.73,82.03,45380.0,74.3879,74.4969,74.2154,74.4878,45380.0
2020-03-17 13:40:00,82.15,82.4,82.09,82.2,47301.0,74.5968,74.8238,74.5423,74.6422,47301.0
2020-03-17 13:45:00,82.26,82.6,82.19,82.56,27422.0,74.6966,75.0054,74.6331,74.9691,27422.0
2020-03-17 13:50:00,82.68,82.69,82.18,82.37,36473.0,75.078,75.0871,74.624,74.7965,36473.0
2020-03-17 13:55:00,82.19,82.58,82.19,82.37,8669.0,74.6331,74.9872,74.6331,74.7965,8669.0
2020-03-17 14:00:00,82.38,82.61,81.95,82.42,25255.0,74.8056,75.0145,74.4151,74.8419,25255.0
2020-03-17 14:05:00,82.51,83.14,82.5,83.12,20098.0,74.9237,75.4957,74.9146,75.4776,20098.0
2020-03-17 14:10:00,83.19,83.31,82.97,83.17,31392.0,75.5411,75.6501,75.3414,75.523,31392.0
2020-03-17 14:15:00,83.26,83.78,83.05,83.78,22159.0,75.6047,76.0769,75.414,76.0769,22159.0
2020-03-17 14:20:00,83.66,83.88,82.89,82.89,111874.0,75.9679,76.1677,75.2687,75.2687,111874.0
2020-03-17 14:25:00,82.87,83.55,82.87,83.49,20696.0,75.2506,75.868,75.2506,75.8135,20696.0
2020-03-17 14:30:00,83.81,84.02,83.57,83.96,20445.0,76.1041,76.2948,75.8862,76.2403,20445.0
2020-03-17 14:35:00,83.86,84.35,83.77,83.96,18673.0,76.1495,76.5945,76.0678,76.2403,18673.0
2020-03-17 14:40:00,83.97,84.26,83.64,83.72,63649.0,76.2494,76.5128,75.9498,76.0224,63649.0
2020-03-17 14:45:00,83.67,83.67,83.0,83.04,189060.0,75.977,75.977,75.3686,75.4049,189060.0
2020-03-17 14:50:00,83.0,83.19,82.52,82.75,131324.0,75.3686,75.5411,74.9327,75.1416,131324.0
2020-03-17 14:55:00,82.68,83.2,82.68,83.01,72655.0,75.078,75.5502,75.078,75.3777,72655.0
2020-03-17 15:00:00,83.0,83.12,82.01,82.1,46369.0,75.3686,75.4776,74.4696,74.5514,46369.0
2020-03-17 15:05:00,82.27,83.05,82.0,82.67,118010.0,74.7057,75.414,74.4605,75.0689,118010.0
2020-03-17 15:10:00,82.91,82.94,82.36,82.63,79178.0,75.2869,75.3141,74.7874,75.0326,79178.0
2020-03-17 15:15:00,82.79,82.95,82.58,82.65,72887.0,75.1779,75.3232,74.9872,75.0508,72887.0
2020-03-17 15:20:00,82.53,82.83,82.01,82.27,65087.0,74.9418,75.2142,74.4696,74.7057,65087.0
2020-03-17 15:25:00,82.32,82.36,81.89,81.95,44962.0,74.7511,74.7874,74.3607,74.4151,44962.0
2020-03-17 15:30:00,81.96,82.7,81.96,82.53,36722.0,74.4242,75.0962,74.4242,74.9418,36722.0
2020-03-17 15:35:00,82.65,83.01,82.54,82.96,35231.0,75.0508,75.3777,74.9509,75.3323,35231.0
2020-03-17 15:40:00,83.04,83.87,82.96,83.62,70310.0,75.4049,76.1586,75.3323,75.9316,70310.0
2020-03-17 15:45:00,83.49,83.69,83.12,83.33,92185.0,75.8135,75.9952,75.4776,75.6683,92185.0
2020-03-17 15:50:00,83.61,83.8,82.95,83.61,108469.0,75.9225,76.095,75.3232,75.9225,108469.0
2020-03-17 15:55:00,83.49,84.42,83.08,84.42,95354.0,75.8135,76.658,75.4412,76.658,95354.0
2020-03-18 09:30:00,78.58,80.09,78.5,79.86,98252.0,71.355,72.7262,71.2824,72.5173,98252.0
2020-03-18 09:35:00,79.64,79.75,78.5,78.6,21449.0,72.3175,72.4174,71.2824,71.3732,21449.0
2020-03-18 09:40:00,78.51,79.32,78.51,79.02,34062.0,71.2914,72.027,71.2914,71.7545,34062.0
2020-03-18 09:45:00,79.0,79.0,78.5,78.52,16504.0,71.7364,71.7364,71.2824,71.3005,16504.0
2020-03-18 09:50:00,78.5,80.23,78.44,80.23,39802.0,71.2824,72.8533,71.2279,72.8533,39802.0
2020-03-18 09:55:00,80.41,80.41,79.36,79.73,30098.0,73.0167,73.0167,72.0633,72.3993,30098.0
2020-03-18 10:00:00,79.85,80.65,79.55,80.62,36597.0,72.5082,73.2347,72.2358,73.2074,36597.0
2020-03-18 10:05:00,80.47,80.68,79.75,79.76,15628.0,73.0712,73.2619,72.4174,72.4265,15628.0
2020-03-18 10:10:00,79.77,80.13,79.77,80.05,18084.0,72.4356,72.7625,72.4356,72.6898,18084.0
2020-03-18 10:15:00,80.1,80.34,79.64,79.65,18496.0,72.7352,72.9532,72.3175,72.3266,18496.0
2020-03-18 10:20:00,79.73,79.74,79.17,79.19,17448.0,72.3993,72.4083,71.8907,71.9089,17448.0
2020-03-18 10:25:00,79.41,80.0,79.36,80.0,26984.0,72.1087,72.6444,72.0633,72.6444,26984.0
2020-03-18 10:30:00,79.94,80.13,79.54,79.99,19132.0,72.59,72.7625,72.2267,72.6354,19132.0
2020-03-18 10:35:00,79.71,79.78,79.5,79.7,18270.0,72.3811,72.4447,72.1904,72.372,18270.0
2020-03-18 10:40:00,79.86,80.21,79.8,80.11,24337.0,72.5173,72.8351,72.4628,72.7443,24337.0
2020-03-18 10:45:00,80.05,80.05,79.16,79.34,10851.0,72.6898,72.6898,71.8817,72.0451,10851.0
2020-03-18 10:50:00,79.17,79.44,78.76,78.88,15432.0,71.8907,72.1359,71.5184,71.6274,15432.0
2020-03-18 10:55:00,78.78,78.79,78.44,78.65,27936.0,71.5366,71.5457,71.2279,71.4186,27936.0
2020-03-18 11:00:00,78.47,78.73,78.32,78.53,14475.0,71.2551,71.4912,71.1189,71.3096,14475.0
2020-03-18 11:05:00,78.44,78.45,78.09,78.09,11214.0,71.2279,71.2369,70.91,70.91,11214.0
2020-03-18 11:10:00,78.09,78.16,77.73,77.73,36647.0,70.91,70.9736,70.5831,70.5831,36647.0
2020-03-18 11:15:00,77.8,77.8,77.37,77.64,29405.0,70.6467,70.6467,70.2562,70.5014,29405.0
2020-03-18 11:20:00,77.66,78.24,77.66,77.88,72469.0,70.5196,71.0463,70.5196,70.7194,72469.0
2020-03-18 11:25:00,77.87,78.17,77.54,77.71,19036.0,70.7103,70.9827,70.4106,70.565,19036.0
2020-03-18 11:30:00,77.71,78.24,77.5,77.8,12981.0,70.565,71.0463,70.3743,70.6467,12981.0
2020-03-18 11:35:00,78.0,78.21,77.65,77.69,21483.0,70.8283,71.019,70.5105,70.5468,21483.0
2020-03-18 11:40:00,77.65,77.8,77.52,77.57,8247.0,70.5105,70.6467,70.3925,70.4379,8247.0
2020-03-18 11:45:00,77.51,78.16,77.22,78.1,20366.0,70.3834,70.9736,70.12,70.9191,20366.0
2020-03-18 11:50:00,78.1,78.64,78.1,78.62,5712.0,70.9191,71.4095,70.9191,71.3913,5712.0
2020-03-18 11:55:00,78.63,78.88,78.58,78.75,8838.0,71.4004,71.6274,71.355,71.5094,8838.0
2020-03-18 12:00:00,78.71,78.79,78.02,78.4,12259.0,71.473,71.5457,70.8465,71.1915,12259.0
2020-03-18 12:05:00,78.17,78.79,78.03,78.4,17318.0,70.9827,71.5457,70.8556,71.1915,17318.0
2020-03-18 12:10:00,78.5,78.7,78.1,78.1,7302.0,71.2824,71.464,70.9191,70.9191,7302.0
2020-03-18 12:15:00,78.0,78.11,77.42,77.53,25972.0,70.8283,70.9282,70.3017,70.4015,25972.0
2020-03-18 12:20:00,77.46,77.83,77.45,77.71,25797.0,70.338,70.674,70.3289,70.565,25797.0
2020-03-18 12:25:00,77.65,78.0,77.64,77.93,30958.0,70.5105,70.8283,70.5014,70.7648,30958.0
2020-03-18 12:30:00,77.86,77.86,77.41,77.66,27122.0,70.7012,70.7012,70.2926,70.5196,27122.0
2020-03-18 12:35:00,77.52,77.52,77.12,77.23,34521.0,70.3925,70.3925,70.0292,70.1291,34521.0
2020-03-18 12:40:00,77.32,77.55,77.11,77.41,15311.0,70.2108,70.4197,70.0202,70.2926,15311.0
2020-03-18 12:45:00,77.54,77.62,77.03,77.09,74943.0,70.4106,70.4833,69.9475,70.002,74943.0
2020-03-18 12:50:00,77.07,77.34,76.88,77.08,96517.0,69.9838,70.229,69.8113,69.9929,96517.0
2020-03-18 12:55:00,77.08,77.2,76.83,76.9,52637.0,69.9929,70.1019,69.7659,69.8295,52637.0
2020-03-18 13:00:00,76.9,76.9,76.9,76.9,0.0,69.8295,69.8295,69.8295,69.8295,0.0
2020-03-18 13:05:00,76.9,76.9,76.9,76.9,0.0,69.8295,69.8295,69.8295,69.8295,0.0
2020-03-18 13:10:00,75.24,77.0,75.24,76.68,102931.0,68.3221,69.9203,68.3221,69.6297,102931.0
2020-03-18 13:15:00,76.68,76.68,76.08,76.39,20222.0,69.6297,69.6297,69.0849,69.3664,20222.0
2020-03-18 13:20:00,76.46,76.7,76.25,76.41,19757.0,69.4299,69.6479,69.2392,69.3845,19757.0
2020-03-18 13:25:00,76.38,76.5,75.59,75.7,28399.0,69.3573,69.4662,68.6399,68.7398,28399.0
2020-03-18 13:30:00,75.78,75.8,74.77,75.41,68859.0,68.8124,68.8306,67.8953,68.4765,68859.0
2020-03-18 13:35:00,75.3,76.19,75.26,75.95,46172.0,68.3766,69.1847,68.3403,68.9668,46172.0
2020-03-18 13:40:00,75.97,76.6,75.52,76.22,34749.0,68.985,69.557,68.5763,69.212,34749.0
2020-03-18 13:45:00,76.22,76.22,75.74,76.02,20528.0,69.212,69.212,68.7761,69.0304,20528.0
2020-03-18 13:50:00,76.03,76.14,75.65,76.13,22308.0,69.0395,69.1393,68.6944,69.1303,22308.0
2020-03-18 13:55:00,76.08,76.08,75.09,75.5,16656.0,69.0849,69.0849,68.1859,68.5582,16656.0
2020-03-18 14:00:00,75.56,75.57,75.02,75.24,48621.0,68.6127,68.6217,68.1223,68.3221,48621.0
2020-03-18 14:05:00,75.18,75.84,75.12,75.29,62490.0,68.2676,68.8669,68.2131,68.3675,62490.0
2020-03-18 14:10:00,75.04,75.27,74.8,74.89,35018.0,68.1405,68.3493,67.9225,68.0043,35018.0
2020-03-18 14:15:00,74.9,75.1,74.55,74.55,24893.0,68.0134,68.195,67.6955,67.6955,24893.0
2020-03-18 14:20:00,74.55,74.74,74.12,74.44,37985.0,67.6955,67.8681,67.3051,67.5956,37985.0
2020-03-18 14:25:00,74.31,74.79,74.16,74.6,20822.0,67.4776,67.9135,67.3414,67.7409,20822.0
2020-03-18 14:30:00,74.41,75.23,74.24,74.68,42949.0,67.5684,68.313,67.414,67.8136,42949.0
2020-03-18 14:35:00,74.68,75.73,74.61,75.56,25847.0,67.8136,68.767,67.75,68.6127,25847.0
2020-03-18 14:40:00,75.52,75.81,74.98,75.4,46427.0,68.5763,68.8397,68.086,68.4674,46427.0
2020-03-18 14:45:00,75.53,75.74,74.97,75.12,55113.0,68.5854,68.7761,68.0769,68.2131,55113.0
2020-03-18 14:50:00,75.2,75.82,75.06,75.82,46242.0,68.2858,68.8488,68.1586,68.8488,46242.0
2020-03-18 14:55:00,75.77,76.55,75.68,76.45,48828.0,68.8034,69.5116,68.7216,69.4208,48828.0
2020-03-18 15:00:00,76.53,76.66,75.76,75.93,46786.0,69.4935,69.6115,68.7943,68.9486,46786.0
2020-03-18 15:05:00,75.87,76.65,75.78,76.39,23820.0,68.8942,69.6024,68.8124,69.3664,23820.0
2020-03-18 15:10:00,76.42,77.3,76.41,77.07,57300.0,69.3936,70.1927,69.3845,69.9838,57300.0
2020-03-18 15:15:00,77.07,77.09,76.23,76.53,44969.0,69.9838,70.002,69.2211,69.4935,44969.0
2020-03-18 15:20:00,76.5,76.5,75.87,75.87,34999.0,69.4662,69.4662,68.8942,68.8942,34999.0
2020-03-18 15:25:00,76.05,76.34,75.7,75.72,28774.0,69.0576,69.321,68.7398,68.758,28774.0
2020-03-18 15:30:00,75.68,76.53,75.68,76.04,49285.0,68.7216,69.4935,68.7216,69.0485,49285.0
2020-03-18 15:35:00,75.94,76.05,75.3,75.39,36958.0,68.9577,69.0576,68.3766,68.4583,36958.0
2020-03-18 15:40:00,75.45,76.55,75.44,76.36,44709.0,68.5128,69.5116,68.5037,69.3391,44709.0
2020-03-18 15:45:00,76.3,76.78,75.86,76.78,49265.0,69.2846,69.7205,68.8851,69.7205,49265.0
2020-03-18 15:50:00,76.67,78.21,76.34,77.94,49539.0,69.6206,71.019,69.321,70.7738,49539.0
2020-03-18 15:55:00,77.78,79.01,77.24,78.59,64983.0,70.6286,71.7455,70.1382,71.3641,64983.0
2020-03-19 09:30:00,77.77,78.01,76.08,76.32,81729.0,70.6195,70.8374,69.0849,69.3028,81729.0
2020-03-19 09:35:00,76.06,76.75,76.0,76.0,29907.0,69.0667,69.6933,69.0122,69.0122,29907.0
2020-03-19 09:40:00,76.11,76.11,75.02,75.42,35723.0,69.1121,69.1121,68.1223,68.4855,35723.0
2020-03-19 09:45:00,75.35,75.8,75.35,75.66,26510.0,68.422,68.8306,68.422,68.7035,26510.0
2020-03-19 09:50:00,75.78,76.54,75.77,76.3,17879.0,68.8124,69.5026,68.8034,69.2846,17879.0
2020-03-19 09:55:00,76.41,77.33,76.4,77.33,11885.0,69.3845,70.2199,69.3754,70.2199,11885.0
2020-03-19 10:00:00,76.95,77.48,76.65,77.34,31937.0,69.8749,70.3561,69.6024,70.229,31937.0
2020-03-19 10:05:00,77.57,78.16,77.36,78.16,19200.0,70.4379,70.9736,70.2472,70.9736,19200.0
2020-03-19 10:10:00,77.99,78.86,77.99,78.86,6296.0,70.8192,71.6093,70.8192,71.6093,6296.0
2020-03-19 10:15:00,79.11,79.23,78.46,78.5,17113.0,71.8363,71.9452,71.246,71.2824,17113.0
2020-03-19 10:20:00,78.59,78.77,77.88,78.6,12913.0,71.3641,71.5275,70.7194,71.3732,12913.0
2020-03-19 10:25:00,78.36,79.1,78.29,78.98,27167.0,71.1552,71.8272,71.0917,71.7182,27167.0
2020-03-19 10:30:00,79.0,79.46,78.79,79.37,24166.0,71.7364,72.1541,71.5457,72.0724,24166.0
2020-03-19 10:35:00,79.27,79.28,77.82,77.92,15857.0,71.9816,71.9906,70.6649,70.7557,15857.0
2020-03-19 10:40:00,78.2,78.39,77.88,78.2,16657.0,71.0099,71.1825,70.7194,71.0099,16657.0
2020-03-19 10:45:00,78.23,78.43,77.86,77.89,22124.0,71.0372,71.2188,70.7012,70.7284,22124.0
2020-03-19 10:50:00,77.84,78.06,77.64,77.88,30658.0,70.683,70.8828,70.5014,70.7194,30658.0
2020-03-19 10:55:00,77.81,78.52,77.76,77.97,16865.0,70.6558,71.3005,70.6104,70.8011,16865.0
2020-03-19 11:00:00,77.89,78.4,77.82,77.87,20161.0,70.7284,71.1915,70.6649,70.7103,20161.0
2020-03-19 11:05:00,77.87,78.15,77.81,77.93,11526.0,70.7103,70.9645,70.6558,70.7648,11526.0
2020-03-19 11:10:00,78.05,78.7,77.68,78.58,17924.0,70.8737,71.464,70.5377,71.355,17924.0
2020-03-19 11:15:00,78.41,78.63,78.26,78.53,24040.0,71.2006,71.4004,71.0644,71.3096,24040.0
2020-03-19 11:20:00,78.42,79.1,78.42,79.0,21684.0,71.2097,71.8272,71.2097,71.7364,21684.0
2020-03-19 11:25:00,78.94,79.9,78.93,79.89,23488.0,71.6819,72.5536,71.6728,72.5445,23488.0
2020-03-19 11:30:00,79.73,79.78,79.09,79.77,53565.0,72.3993,72.4447,71.8181,72.4356,53565.0
2020-03-19 11:35:00,79.65,80.37,79.42,79.83,13644.0,72.3266,72.9804,72.1178,72.4901,13644.0
2020-03-19 11:40:00,79.72,80.15,79.45,80.06,19974.0,72.3902,72.7806,72.145,72.6989,19974.0
2020-03-19 11:45:00,79.97,80.2,79.7,80.0,44425.0,72.6172,72.826,72.372,72.6444,44425.0
2020-03-19 11:50:00,80.14,80.22,79.8,80.15,13809.0,72.7716,72.8442,72.4628,72.7806,13809.0
2020-03-19 11:55:00,80.1,80.3,79.23,79.41,24713.0,72.7352,72.9169,71.9452,72.1087,24713.0
2020-03-19 12:00:00,79.26,79.44,78.48,78.79,27913.0,71.9725,72.1359,71.2642,71.5457,27913.0
2020-03-19 12:05:00,78.79,79.19,78.63,78.68,20151.0,71.5457,71.9089,71.4004,71.4458,20151.0
2020-03-19 12:10:00,78.65,78.65,78.34,78.64,26387.0,71.4186,71.4186,71.1371,71.4095,26387.0
2020-03-19 12:15:00,78.56,78.56,78.08,78.25,28039.0,71.3368,71.3368,70.901,71.0553,28039.0
2020-03-19 12:20:00,78.4,78.65,77.78,77.79,40283.0,71.1915,71.4186,70.6286,70.6376,40283.0
2020-03-19 12:25:00,77.71,78.27,77.6,78.27,39039.0,70.565,71.0735,70.4651,71.0735,39039.0
2020-03-19 12:30:00,78.15,78.28,77.63,77.69,21895.0,70.9645,71.0826,70.4923,70.5468,21895.0
2020-03-19 12:35:00,77.66,78.08,77.49,78.07,36530.0,70.5196,70.901,70.3652,70.8919,36530.0
2020-03-19 12:40:00,77.99,78.45,77.93,78.4,27636.0,70.8192,71.2369,70.7648,71.1915,27636.0
2020-03-19 12:45:00,78.41,78.85,78.33,78.59,14412.0,71.2006,71.6002,71.128,71.3641,14412.0
2020-03-19 12:50:00,78.54,79.0,78.54,78.92,20278.0,71.3187,71.7364,71.3187,71.6637,20278.0
2020-03-19 12:55:00,78.94,79.14,78.45,78.57,32283.0,71.6819,71.8635,71.2369,71.3459,32283.0
2020-03-19 13:00:00,78.57,78.67,78.26,78.37,25061.0,71.3459,71.4367,71.0644,71.1643,25061.0
2020-03-19 13:05:00,78.37,78.67,78.26,78.52,14856.0,71.1643,71.4367,71.0644,71.3005,14856.0
2020-03-19 13:10:00,78.54,78.77,78.49,78.52,19869.0,71.3187,71.5275,71.2733,71.3005,19869.0
2020-03-19 13:15:00,78.42,78.54,78.2,78.53,13642.0,71.2097,71.3187,71.0099,71.3096,13642.0
2020-03-19 13:20:00,78.52,78.84,78.49,78.82,15930.0,71.3005,71.5911,71.2733,71.5729,15930.0
2020-03-19 13:25:00,78.72,78.73,78.13,78.44,27663.0,71.4821,71.4912,70.9464,71.2279,27663.0
2020-03-19 13:30:00,78.33,78.45,78.15,78.4,10479.0,71.128,71.2369,70.9645,71.1915,10479.0
2020-03-19 13:35:00,78.29,78.51,78.22,78.43,16123.0,71.0917,71.2914,71.0281,71.2188,16123.0
2020-03-19 13:40:00,78.32,78.82,78.26,78.82,23352.0,71.1189,71.5729,71.0644,71.5729,23352.0
2020-03-19 13:45:00,78.76,79.08,78.73,78.86,49047.0,71.5184,71.809,71.4912,71.6093,49047.0
2020-03-19 13:50:00,78.93,79.79,78.92,79.67,15659.0,71.6728,72.4537,71.6637,72.3448,15659.0
2020-03-19 13:55:00,79.8,79.92,79.21,79.21,25873.0,72.4628,72.5718,71.9271,71.9271,25873.0
2020-03-19 14:00:00,79.31,79.36,78.8,78.92,38305.0,72.0179,72.0633,71.5548,71.6637,38305.0
2020-03-19 14:05:00,79.0,79.15,78.72,78.94,31706.0,71.7364,71.8726,71.4821,71.6819,31706.0
2020-03-19 14:10:00,78.93,79.13,78.87,79.13,5598.0,71.6728,71.8544,71.6183,71.8544,5598.0
2020-03-19 14:15:00,79.27,79.69,79.12,79.64,15278.0,71.9816,72.3629,71.8453,72.3175,15278.0
2020-03-19 14:20:00,79.57,79.73,79.31,79.73,27413.0,72.254,72.3993,72.0179,72.3993,27413.0
2020-03-19 14:25:00,79.73,79.86,79.23,79.39,59293.0,72.3993,72.5173,71.9452,72.0905,59293.0
2020-03-19 14:30:00,79.36,79.71,79.36,79.59,13709.0,72.0633,72.3811,72.0633,72.2721,13709.0
2020-03-19 14:35:00,79.53,79.92,79.48,79.88,12797.0,72.2176,72.5718,72.1722,72.5355,12797.0
2020-03-19 14:40:00,79.96,80.42,79.93,80.31,16102.0,72.6081,73.0258,72.5809,72.9259,16102.0
2020-03-19 14:45:00,80.3,80.31,79.86,80.03,46380.0,72.9169,72.9259,72.5173,72.6717,46380.0
2020-03-19 14:50:00,80.03,80.08,79.34,79.34,21717.0,72.6717,72.7171,72.0451,72.0451,21717.0
2020-03-19 14:55:00,79.45,79.7,79.41,79.49,53049.0,72.145,72.372,72.1087,72.1813,53049.0
2020-03-19 15:00:00,79.55,79.55,78.72,79.34,104196.0,72.2358,72.2358,71.4821,72.0451,104196.0
2020-03-19 15:05:00,79.28,79.44,78.65,78.65,28424.0,71.9906,72.1359,71.4186,71.4186,28424.0
2020-03-19 15:10:00,78.66,79.2,78.31,79.02,13590.0,71.4276,71.918,71.1098,71.7545,13590.0
2020-03-19 15:15:00,78.96,79.5,78.72,79.17,41029.0,71.7001,72.1904,71.4821,71.8907,41029.0
2020-03-19 15:20:00,79.1,79.37,79.02,79.35,18374.0,71.8272,72.0724,71.7545,72.0542,18374.0
2020-03-19 15:25:00,79.36,79.87,79.36,79.53,24575.0,72.0633,72.5264,72.0633,72.2176,24575.0
2020-03-19 15:30:00,79.67,79.8,78.97,79.47,36177.0,72.3448,72.4628,71.7091,72.1632,36177.0
2020-03-19 15:35:00,79.44,79.64,79.18,79.39,23917.0,72.1359,72.3175,71.8998,72.0905,23917.0
2020-03-19 15:40:00,79.34,80.02,79.22,79.91,37669.0,72.0451,72.6626,71.9362,72.5627,37669.0
2020-03-19 15:45:00,79.86,79.95,79.45,79.48,26756.0,72.5173,72.599,72.145,72.1722,26756.0
2020-03-19 15:50:00,79.11,79.11,78.61,78.86,34607.0,71.8363,71.8363,71.3822,71.6093,34607.0
2020-03-19 15:55:00,78.86,79.15,78.69,78.71,48780.0,71.6093,71.8726,71.4549,71.473,48780.0
2020-03-20 09:30:00,79.52,79.72,79.15,79.39,142576.0,72.2086,72.3902,71.8726,72.0905,142576.0
2020-03-20 09:35:00,79.69,79.9,78.56,78.56,29273.0,72.3629,72.5536,71.3368,71.3368,29273.0
2020-03-20 09:40:00,78.5,78.62,77.61,77.75,16903.0,71.2824,71.3913,70.4742,70.6013,16903.0
2020-03-20 09:45:00,77.65,78.15,77.25,77.59,38170.0,70.5105,70.9645,70.1473,70.456,38170.0
2020-03-20 09:50:00,77.61,78.47,77.51,78.38,16165.0,70.4742,71.2551,70.3834,71.1734,16165.0
2020-03-20 09:55:00,78.47,78.63,77.98,78.2,15666.0,71.2551,71.4004,70.8102,71.0099,15666.0
2020-03-20 10:00:00,78.0,79.0,78.0,78.78,9637.0,70.8283,71.7364,70.8283,71.5366,9637.0
2020-03-20 10:05:00,78.84,78.84,78.26,78.35,6606.0,71.5911,71.5911,71.0644,71.1461,6606.0
2020-03-20 10:10:00,78.39,78.78,78.31,78.7,4505.0,71.1825,71.5366,71.1098,71.464,4505.0
2020-03-20 10:15:00,78.85,78.99,78.62,78.72,7186.0,71.6002,71.7273,71.3913,71.4821,7186.0
2020-03-20 10:20:00,78.56,79.32,78.47,79.31,4234.0,71.3368,72.027,71.2551,72.0179,4234.0
2020-03-20 10:25:00,79.37,79.59,79.13,79.34,4100.0,72.0724,72.2721,71.8544,72.0451,4100.0
2020-03-20 10:30:00,79.45,79.92,79.45,79.91,5736.0,72.145,72.5718,72.145,72.5627,5736.0
2020-03-20 10:35:00,79.98,79.98,79.61,79.87,9637.0,72.6263,72.6263,72.2903,72.5264,9637.0
2020-03-20 10:40:00,79.86,80.08,79.45,79.45,27708.0,72.5173,72.7171,72.145,72.145,27708.0
2020-03-20 10:45:00,79.55,79.83,79.25,79.6,10783.0,72.2358,72.4901,71.9634,72.2812,10783.0
2020-03-20 10:50:00,79.84,80.3,79.79,80.3,3334.0,72.4991,72.9169,72.4537,72.9169,3334.0
2020-03-20 10:55:00,80.32,80.46,80.18,80.37,10265.0,72.935,73.0621,72.8079,72.9804,10265.0
2020-03-20 11:00:00,80.44,80.55,80.01,80.05,13181.0,73.044,73.1439,72.6535,72.6898,13181.0
2020-03-20 11:05:00,79.89,80.2,79.61,80.2,20444.0,72.5445,72.826,72.2903,72.826,20444.0
2020-03-20 11:10:00,80.19,80.43,79.69,79.95,11392.0,72.817,73.0349,72.3629,72.599,11392.0
2020-03-20 11:15:00,79.72,79.85,79.17,79.27,58492.0,72.3902,72.5082,71.8907,71.9816,58492.0
2020-03-20 11:20:00,79.0,79.0,78.18,78.22,6380.0,71.7364,71.7364,70.9918,71.0281,6380.0
2020-03-20 11:25:00,78.19,78.67,78.0,78.49,36202.0,71.0009,71.4367,70.8283,71.2733,36202.0
2020-03-20 11:30:00,78.26,78.7,78.15,78.46,14742.0,71.0644,71.464,70.9645,71.246,14742.0
2020-03-20 11:35:00,78.5,78.9,78.36,78.7,56738.0,71.2824,71.6456,71.1552,71.464,56738.0
2020-03-20 11:40:00,78.41,78.81,78.41,78.59,106371.0,71.2006,71.5638,71.2006,71.3641,106371.0
2020-03-20 11:45:00,78.25,78.66,78.17,78.64,21420.0,71.0553,71.4276,70.9827,71.4095,21420.0
2020-03-20 11:50:00,78.54,78.61,78.22,78.49,39285.0,71.3187,71.3822,71.0281,71.2733,39285.0
2020-03-20 11:55:00,78.48,78.8,78.42,78.49,16374.0,71.2642,71.5548,71.2097,71.2733,16374.0
2020-03-20 12:00:00,78.37,78.5,78.05,78.07,8060.0,71.1643,71.2824,70.8737,70.8919,8060.0
2020-03-20 12:05:00,78.03,78.1,77.21,77.21,12635.0,70.8556,70.9191,70.111,70.111,12635.0
2020-03-20 12:10:00,77.52,78.13,77.51,77.92,9722.0,70.3925,70.9464,70.3834,70.7557,9722.0
2020-03-20 12:15:00,78.03,78.04,77.59,77.85,14979.0,70.8556,70.8646,70.456,70.6921,14979.0
2020-03-20 12:20:00,77.7,77.89,77.2,77.37,12513.0,70.5559,70.7284,70.1019,70.2562,12513.0
2020-03-20 12:25:00,77.39,77.4,76.92,77.2,94929.0,70.2744,70.2835,69.8476,70.1019,94929.0
2020-03-20 12:30:00,77.15,77.88,77.13,77.77,185200.0,70.0565,70.7194,70.0383,70.6195,185200.0
2020-03-20 12:35:00,77.82,77.83,77.42,77.48,27468.0,70.6649,70.674,70.3017,70.3561,27468.0
2020-03-20 12:40:00,77.55,77.69,77.25,77.69,4544.0,70.4197,70.5468,70.1473,70.5468,4544.0
2020-03-20 12:45:00,77.68,78.15,77.67,77.96,12800.0,70.5377,70.9645,70.5287,70.792,12800.0
2020-03-20 12:50:00,78.09,78.3,77.97,78.29,11964.0,70.91,71.1007,70.8011,71.0917,11964.0
2020-03-20 12:55:00,78.14,78.5,77.83,77.84,33521.0,70.9555,71.2824,70.674,70.683,33521.0
2020-03-20 13:00:00,77.82,78.61,77.82,78.22,17334.0,70.6649,71.3822,70.6649,71.0281,17334.0
2020-03-20 13:05:00,78.3,78.52,78.14,78.48,5176.0,71.1007,71.3005,70.9555,71.2642,5176.0
2020-03-20 13:10:00,78.44,78.76,78.12,78.13,13056.0,71.2279,71.5184,70.9373,70.9464,13056.0
2020-03-20 13:15:00,78.12,78.44,77.9,78.28,31468.0,70.9373,71.2279,70.7375,71.0826,31468.0
2020-03-20 13:20:00,78.2,78.36,77.84,77.84,35016.0,71.0099,71.1552,70.683,70.683,35016.0
2020-03-20 13:25:00,77.79,78.11,77.51,77.98,23440.0,70.6376,70.9282,70.3834,70.8102,23440.0
2020-03-20 13:30:00,78.22,78.29,77.91,77.95,23658.0,71.0281,71.0917,70.7466,70.7829,23658.0
2020-03-20 13:35:00,78.04,78.32,77.59,78.2,75509.0,70.8646,71.1189,70.456,71.0099,75509.0
2020-03-20 13:40:00,78.26,78.3,78.0,78.11,11726.0,71.0644,71.1007,70.8283,70.9282,11726.0
2020-03-20 13:45:00,78.22,78.37,77.85,78.0,19748.0,71.0281,71.1643,70.6921,70.8283,19748.0
2020-03-20 13:50:00,77.96,78.09,77.81,77.87,9951.0,70.792,70.91,70.6558,70.7103,9951.0
2020-03-20 13:55:00,77.92,78.24,77.87,78.23,39767.0,70.7557,71.0463,70.7103,71.0372,39767.0
2020-03-20 14:00:00,78.22,78.29,77.91,78.03,6733.0,71.0281,71.0917,70.7466,70.8556,6733.0
2020-03-20 14:05:00,78.19,78.53,78.18,78.26,19340.0,71.0009,71.3096,70.9918,71.0644,19340.0
2020-03-20 14:10:00,78.27,78.27,77.75,77.75,16112.0,71.0735,71.0735,70.6013,70.6013,16112.0
2020-03-20 14:15:00,77.67,77.71,77.33,77.49,8180.0,70.5287,70.565,70.2199,70.3652,8180.0
2020-03-20 14:20:00,77.5,77.67,77.16,77.29,7791.0,70.3743,70.5287,70.0656,70.1836,7791.0
2020-03-20 14:25:00,77.14,77.2,76.75,77.03,38805.0,70.0474,70.1019,69.6933,69.9475,38805.0
2020-03-20 14:30:00,77.03,77.35,76.79,76.83,23463.0,69.9475,70.2381,69.7296,69.7659,23463.0
2020-03-20 14:35:00,76.84,77.04,76.47,76.8,13522.0,69.775,69.9566,69.439,69.7387,13522.0
2020-03-20 14:40:00,76.78,76.84,76.47,76.64,29618.0,69.7205,69.775,69.439,69.5934,29618.0
2020-03-20 14:45:00,77.03,77.13,76.68,76.82,24270.0,69.9475,70.0383,69.6297,69.7568,24270.0
2020-03-20 14:50:00,76.95,77.09,76.14,76.16,39146.0,69.8749,70.002,69.1393,69.1575,39146.0
2020-03-20 14:55:00,76.26,76.28,75.83,76.22,47542.0,69.2483,69.2665,68.8578,69.212,47542.0
2020-03-20 15:00:00,76.22,76.48,75.9,75.98,35633.0,69.212,69.4481,68.9214,68.9941,35633.0
2020-03-20 15:05:00,75.97,76.31,75.85,75.95,16111.0,68.985,69.2937,68.876,68.9668,16111.0
2020-03-20 15:10:00,75.85,76.14,75.84,75.91,15574.0,68.876,69.1393,68.8669,68.9305,15574.0
2020-03-20 15:15:00,75.99,76.11,75.23,75.25,44235.0,69.0031,69.1121,68.313,68.3312,44235.0
2020-03-20 15:20:00,75.42,75.81,75.34,75.68,17969.0,68.4855,68.8397,68.4129,68.7216,17969.0
2020-03-20 15:25:00,75.68,76.74,75.66,76.43,38486.0,68.7216,69.6842,68.7035,69.4027,38486.0
2020-03-20 15:30:00,76.76,77.03,76.42,76.88,29453.0,69.7023,69.9475,69.3936,69.8113,29453.0
2020-03-20 15:35:00,76.75,76.75,75.88,76.03,23392.0,69.6933,69.6933,68.9032,69.0395,23392.0
2020-03-20 15:40:00,76.0,76.41,75.85,75.87,32872.0,69.0122,69.3845,68.876,68.8942,32872.0
2020-03-20 15:45:00,75.93,76.05,75.31,75.54,48044.0,68.9486,69.0576,68.3857,68.5945,48044.0
2020-03-20 15:50:00,75.22,75.38,74.82,75.29,55774.0,68.3039,68.4492,67.9407,68.3675,55774.0
2020-03-20 15:55:00,75.28,75.44,74.93,75.14,138337.0,68.3584,68.5037,68.0406,68.2313,138337.0
2020-03-23 09:30:00,74.13,74.15,73.04,73.61,214990.0,67.9999,68.0182,67.0,67.5229,214990.0
2020-03-23 09:35:00,73.77,73.77,71.78,71.95,116843.0,67.6696,67.6696,65.8442,66.0001,116843.0
2020-03-23 09:40:00,72.15,72.58,71.79,72.34,45492.0,66.1836,66.578,65.8534,66.3579,45492.0
2020-03-23 09:45:00,72.14,72.9,72.0,72.65,74248.0,66.1744,66.8716,66.046,66.6423,74248.0
2020-03-23 09:50:00,72.74,73.39,72.33,73.12,40805.0,66.7248,67.3211,66.3487,67.0734,40805.0
2020-03-23 09:55:00,73.31,73.89,73.29,73.71,50658.0,67.2477,67.7797,67.2293,67.6146,50658.0
2020-03-23 10:00:00,73.82,73.93,72.76,73.0,36609.0,67.7155,67.8164,66.7432,66.9633,36609.0
2020-03-23 10:05:00,73.09,73.6,73.01,73.38,23781.0,67.0459,67.5137,66.9725,67.3119,23781.0
2020-03-23 10:10:00,73.45,74.3,73.45,74.03,64061.0,67.3761,68.1558,67.3761,67.9081,64061.0
2020-03-23 10:15:00,74.19,74.19,73.0,73.0,43190.0,68.0549,68.0549,66.9633,66.9633,43190.0
2020-03-23 10:20:00,73.15,73.51,72.86,73.43,16126.0,67.1009,67.4311,66.8349,67.3578,16126.0
2020-03-23 10:25:00,73.59,73.81,73.23,73.69,13930.0,67.5045,67.7063,67.1743,67.5963,13930.0
2020-03-23 10:30:00,73.54,73.79,73.25,73.25,10411.0,67.4587,67.688,67.1926,67.1926,10411.0
2020-03-23 10:35:00,73.48,73.54,72.95,73.02,15563.0,67.4036,67.4587,66.9174,66.9817,15563.0
2020-03-23 10:40:00,73.16,74.0,73.16,73.86,16647.0,67.1101,67.8806,67.1101,67.7522,16647.0
2020-03-23 10:45:00,73.54,73.58,72.93,72.96,22031.0,67.4587,67.4954,66.8991,66.9266,22031.0
2020-03-23 10:50:00,73.15,73.15,72.66,72.66,11809.0,67.1009,67.1009,66.6514,66.6514,11809.0
2020-03-23 10:55:00,72.58,72.69,72.29,72.51,38957.0,66.578,66.6789,66.312,66.5138,38957.0
2020-03-23 11:00:00,72.51,72.78,72.13,72.78,45175.0,66.5138,66.7615,66.1653,66.7615,45175.0
2020-03-23 11:05:00,72.73,72.74,72.31,72.52,40818.0,66.7156,66.7248,66.3304,66.523,40818.0
2020-03-23 11:10:00,72.65,72.89,72.23,72.48,12181.0,66.6423,66.8624,66.257,66.4863,12181.0
2020-03-23 11:15:00,72.49,72.49,71.99,72.01,75315.0,66.4955,66.4955,66.0368,66.0552,75315.0
2020-03-23 11:20:00,72.17,72.17,71.65,71.65,21924.0,66.2019,66.2019,65.725,65.725,21924.0
2020-03-23 11:25:00,71.77,71.81,71.27,71.27,46028.0,65.835,65.8717,65.3764,65.3764,46028.0
2020-03-23 11:30:00,71.35,71.88,71.31,71.43,36334.0,65.4498,65.9359,65.4131,65.5231,36334.0
2020-03-23 11:35:00,71.49,71.59,71.13,71.32,58648.0,65.5782,65.6699,65.248,65.4222,58648.0
2020-03-23 11:40:00,71.18,71.25,70.7,70.76,26654.0,65.2938,65.358,64.8535,64.9085,26654.0
2020-03-23 11:45:00,70.76,71.0,70.56,70.87,22359.0,64.9085,65.1287,64.7251,65.0095,22359.0
2020-03-23 11:50:00,70.8,71.37,70.78,71.08,12931.0,64.9452,65.4681,64.9269,65.2021,12931.0
2020-03-23 11:55:00,71.14,71.34,70.85,71.19,15750.0,65.2571,65.4406,64.9911,65.303,15750.0
2020-03-23 12:00:00,71.29,71.7,71.16,71.48,83454.0,65.3947,65.7708,65.2755,65.569,83454.0
2020-03-23 12:05:00,71.56,71.56,70.9,70.9,16690.0,65.6424,65.6424,65.037,65.037,16690.0
2020-03-23 12:10:00,70.86,71.23,70.76,71.23,24526.0,65.0003,65.3397,64.9085,65.3397,24526.0
2020-03-23 12:15:00,71.04,72.05,71.04,71.94,21901.0,65.1654,66.0919,65.1654,65.991,21901.0
2020-03-23 12:20:00,71.99,72.35,71.82,72.17,15405.0,66.0368,66.3671,65.8809,66.2019,15405.0
2020-03-23 12:25:00,72.22,72.27,71.82,71.96,17535.0,66.2478,66.2937,65.8809,66.0093,17535.0
2020-03-23 12:30:00,71.54,71.78,71.51,71.78,26399.0,65.624,65.8442,65.5965,65.8442,26399.0
2020-03-23 12:35:00,71.79,72.14,71.78,72.07,9028.0,65.8534,66.1744,65.8442,66.1102,9028.0
2020-03-23 12:40:00,72.14,72.84,72.14,72.63,10543.0,66.1744,66.8165,66.1744,66.6239,10543.0
2020-03-23 12:45:00,72.65,73.3,72.42,73.28,12543.0,66.6423,67.2385,66.4313,67.2202,12543.0
2020-03-23 12:50:00,73.1,73.25,72.82,72.82,8185.0,67.055,67.1926,66.7982,66.7982,8185.0
2020-03-23 12:55:00,73.0,73.57,72.91,73.32,35834.0,66.9633,67.4862,66.8808,67.2569,35834.0
2020-03-23 13:00:00,73.23,73.28,72.65,72.66,58556.0,67.1743,67.2202,66.6423,66.6514,58556.0
2020-03-23 13:05:00,72.84,73.16,72.69,73.13,9685.0,66.8165,67.1101,66.6789,67.0826,9685.0
2020-03-23 13:10:00,73.18,74.06,73.17,73.95,18971.0,67.1284,67.9357,67.1193,67.8348,18971.0
2020-03-23 13:15:00,73.93,73.93,73.32,73.52,59449.0,67.8164,67.8164,67.2569,67.4403,59449.0
2020-03-23 13:20:00,73.44,73.6,73.01,73.28,15140.0,67.3669,67.5137,66.9725,67.2202,15140.0
2020-03-23 13:25:00,73.24,73.25,72.9,72.91,6858.0,67.1835,67.1926,66.8716,66.8808,6858.0
2020-03-23 13:30:00,72.62,72.78,72.43,72.78,13818.0,66.6147,66.7615,66.4404,66.7615,13818.0
2020-03-23 13:35:00,72.64,72.65,72.11,72.41,15978.0,66.6331,66.6423,66.1469,66.4221,15978.0
2020-03-23 13:40:00,72.31,72.71,72.12,72.12,18446.0,66.3304,66.6973,66.1561,66.1561,18446.0
2020-03-23 13:45:00,72.2,73.38,72.19,73.36,26159.0,66.2295,67.3119,66.2203,67.2935,26159.0
2020-03-23 13:50:00,73.29,73.34,72.6,72.77,13839.0,67.2293,67.2752,66.5964,66.7523,13839.0
2020-03-23 13:55:00,72.51,72.51,71.68,71.95,19229.0,66.5138,66.5138,65.7525,66.0001,19229.0
2020-03-23 14:00:00,71.73,71.89,71.27,71.69,26902.0,65.7983,65.9451,65.3764,65.7616,26902.0
2020-03-23 14:05:00,71.68,72.24,71.37,71.38,82881.0,65.7525,66.2662,65.4681,65.4773,82881.0
2020-03-23 14:10:00,71.5,71.97,71.49,71.67,25911.0,65.5874,66.0185,65.5782,65.7433,25911.0
2020-03-23 14:15:00,71.78,72.16,71.69,71.95,29814.0,65.8442,66.1928,65.7616,66.0001,29814.0
2020-03-23 14:20:00,71.65,71.87,71.42,71.72,50505.0,65.725,65.9268,65.514,65.7892,50505.0
2020-03-23 14:25:00,71.7,72.65,71.58,72.36,38289.0,65.7708,66.6423,65.6607,66.3762,38289.0
2020-03-23 14:30:00,72.56,72.56,71.73,71.79,21359.0,66.5597,66.5597,65.7983,65.8534,21359.0
2020-03-23 14:35:00,71.78,72.26,71.68,71.93,12564.0,65.8442,66.2845,65.7525,65.9818,12564.0
2020-03-23 14:40:00,72.04,72.57,71.98,72.35,26724.0,66.0827,66.5689,66.0277,66.3671,26724.0
2020-03-23 14:45:00,72.33,72.83,72.0,72.83,22682.0,66.3487,66.8074,66.046,66.8074,22682.0
2020-03-23 14:50:00,72.5,72.61,71.88,72.02,25777.0,66.5047,66.6056,65.9359,66.0644,25777.0
2020-03-23 14:55:00,71.94,72.32,71.76,71.77,32967.0,65.991,66.3395,65.8259,65.835,32967.0
2020-03-23 15:00:00,71.86,72.2,71.52,72.11,38766.0,65.9176,66.2295,65.6057,66.1469,38766.0
2020-03-23 15:05:00,71.92,72.15,71.66,71.67,20154.0,65.9726,66.1836,65.7341,65.7433,20154.0
2020-03-23 15:10:00,71.71,71.72,71.39,71.59,18452.0,65.78,65.7892,65.4865,65.6699,18452.0
2020-03-23 15:15:00,71.61,71.74,71.28,71.41,40953.0,65.6883,65.8075,65.3855,65.5048,40953.0
2020-03-23 15:20:00,71.39,71.4,70.85,71.02,36427.0,65.4865,65.4956,64.9911,65.147,36427.0
2020-03-23 15:25:00,71.09,71.29,70.85,70.89,43328.0,65.2113,65.3947,64.9911,65.0278,43328.0
2020-03-23 15:30:00,71.03,71.13,70.67,70.88,106776.0,65.1562,65.248,64.826,65.0186,106776.0
2020-03-23 15:35:00,70.77,71.34,70.61,71.13,72932.0,64.9177,65.4406,64.771,65.248,72932.0
2020-03-23 15:40:00,71.15,71.5,70.87,71.25,73246.0,65.2663,65.5874,65.0095,65.358,73246.0
2020-03-23 15:45:00,71.3,71.61,71.11,71.12,50764.0,65.4039,65.6883,65.2296,65.2388,50764.0
2020-03-23 15:50:00,71.04,72.36,71.0,72.27,62191.0,65.1654,66.3762,65.1287,66.2937,62191.0
2020-03-23 15:55:00,72.15,72.35,71.49,71.6,34011.0,66.1836,66.3671,65.5782,65.6791,34011.0
2020-03-24 09:30:00,75.45,76.56,75.42,76.42,60795.0,69.2107,70.2289,69.1832,70.1005,60795.0
2020-03-24 09:35:00,76.64,77.3,76.19,76.3,40310.0,70.3023,70.9077,69.8895,69.9904,40310.0
2020-03-24 09:40:00,76.34,76.45,75.73,75.92,26003.0,70.0271,70.128,69.4676,69.6418,26003.0
2020-03-24 09:45:00,75.87,76.37,75.73,76.35,23687.0,69.596,70.0546,69.4676,70.0363,23687.0
2020-03-24 09:50:00,76.32,76.9,76.26,76.72,25590.0,70.0088,70.5408,69.9537,70.3757,25590.0
2020-03-24 09:55:00,76.74,76.89,76.09,76.3,29986.0,70.394,70.5316,69.7978,69.9904,29986.0
2020-03-24 10:00:00,76.32,76.51,76.07,76.2,33913.0,70.0088,70.1831,69.7794,69.8987,33913.0
2020-03-24 10:05:00,76.51,76.65,76.2,76.38,37976.0,70.1831,70.3115,69.8987,70.0638,37976.0
2020-03-24 10:10:00,76.24,76.64,76.12,76.5,11647.0,69.9354,70.3023,69.8253,70.1739,11647.0
2020-03-24 10:15:00,76.74,76.97,76.56,76.71,12758.0,70.394,70.605,70.2289,70.3665,12758.0
2020-03-24 10:20:00,76.83,77.09,76.74,76.94,11727.0,70.4766,70.7151,70.394,70.5775,11727.0
2020-03-24 10:25:00,76.94,77.57,76.94,77.3,38009.0,70.5775,71.1554,70.5775,70.9077,38009.0
2020-03-24 10:30:00,77.3,77.47,77.1,77.37,18146.0,70.9077,71.0637,70.7243,70.9719,18146.0
2020-03-24 10:35:00,77.2,77.51,77.06,77.34,19034.0,70.816,71.1004,70.6876,70.9444,19034.0
2020-03-24 10:40:00,77.32,77.65,77.19,77.51,19797.0,70.9261,71.2288,70.8068,71.1004,19797.0
2020-03-24 10:45:00,77.5,77.63,76.96,77.03,157878.0,71.0912,71.2104,70.5958,70.6601,157878.0
2020-03-24 10:50:00,77.1,77.13,76.83,77.11,11179.0,70.7243,70.7518,70.4766,70.7334,11179.0
2020-03-24 10:55:00,77.02,77.27,76.82,76.97,28516.0,70.6509,70.8802,70.4674,70.605,28516.0
2020-03-24 11:00:00,77.07,77.21,77.0,77.0,22897.0,70.6967,70.8252,70.6325,70.6325,22897.0
2020-03-24 11:05:00,77.06,77.15,76.61,76.86,17586.0,70.6876,70.7701,70.2748,70.5041,17586.0
2020-03-24 11:10:00,76.83,77.3,76.76,77.2,15252.0,70.4766,70.9077,70.4124,70.816,15252.0
2020-03-24 11:15:00,77.24,77.34,76.92,77.18,39128.0,70.8527,70.9444,70.5592,70.7977,39128.0
2020-03-24 11:20:00,77.11,77.38,77.03,77.06,28695.0,70.7334,70.9811,70.6601,70.6876,28695.0
2020-03-24 11:25:00,77.11,77.43,77.11,77.37,16118.0,70.7334,71.027,70.7334,70.9719,16118.0
2020-03-24 11:30:00,77.39,77.39,77.01,77.21,17996.0,70.9903,70.9903,70.6417,70.8252,17996.0
2020-03-24 11:35:00,77.26,77.68,77.26,77.68,24847.0,70.871,71.2563,70.871,71.2563,24847.0
2020-03-24 11:40:00,77.61,77.89,77.44,77.64,29902.0,71.1921,71.4489,71.0362,71.2196,29902.0
2020-03-24 11:45:00,77.63,77.84,77.31,77.35,14161.0,71.2104,71.4031,70.9169,70.9536,14161.0
2020-03-24 11:50:00,77.41,77.66,77.37,77.56,18934.0,71.0086,71.238,70.9719,71.1462,18934.0
2020-03-24 11:55:00,77.54,78.01,77.54,78.01,9024.0,71.1279,71.559,71.1279,71.559,9024.0
2020-03-24 12:00:00,77.97,78.13,77.92,78.1,48007.0,71.5223,71.6691,71.4765,71.6416,48007.0
2020-03-24 12:05:00,78.05,78.21,77.89,78.01,11552.0,71.5957,71.7425,71.4489,71.559,11552.0
2020-03-24 12:10:00,78.0,78.11,77.96,77.99,4781.0,71.5498,71.6507,71.5131,71.5407,4781.0
2020-03-24 12:15:00,77.93,78.28,77.92,78.26,5674.0,71.4856,71.8067,71.4765,71.7883,5674.0
2020-03-24 12:20:00,78.18,78.53,78.15,78.47,23463.0,71.715,72.036,71.6874,71.981,23463.0
2020-03-24 12:25:00,78.53,78.83,78.48,78.79,42159.0,72.036,72.3112,71.9901,72.2745,42159.0
2020-03-24 12:30:00,78.7,78.85,78.51,78.68,21533.0,72.192,72.3296,72.0177,72.1736,21533.0
2020-03-24 12:35:00,78.68,79.0,78.55,78.89,25991.0,72.1736,72.4671,72.0544,72.3662,25991.0
2020-03-24 12:40:00,78.87,78.92,78.61,78.83,15520.0,72.3479,72.3938,72.1094,72.3112,15520.0
2020-03-24 12:45:00,78.8,78.83,78.42,78.47,24122.0,72.2837,72.3112,71.9351,71.981,24122.0
2020-03-24 12:50:00,78.46,78.47,78.19,78.31,4015.0,71.9718,71.981,71.7241,71.8342,4015.0
2020-03-24 12:55:00,78.31,78.46,77.92,77.92,10270.0,71.8342,71.9718,71.4765,71.4765,10270.0
2020-03-24 13:00:00,77.84,78.13,77.75,77.75,20347.0,71.4031,71.6691,71.3205,71.3205,20347.0
2020-03-24 13:05:00,77.75,77.75,77.31,77.41,31791.0,71.3205,71.3205,70.9169,71.0086,31791.0
2020-03-24 13:10:00,77.26,77.77,77.22,77.77,14070.0,70.871,71.3389,70.8343,71.3389,14070.0
2020-03-24 13:15:00,77.54,77.73,77.34,77.5,8125.0,71.1279,71.3022,70.9444,71.0912,8125.0
2020-03-24 13:20:00,77.42,77.72,77.18,77.48,116112.0,71.0178,71.293,70.7977,71.0728,116112.0
2020-03-24 13:25:00,77.58,78.0,77.34,77.79,79836.0,71.1646,71.5498,70.9444,71.3572,79836.0
2020-03-24 13:30:00,77.82,78.01,77.77,77.8,69084.0,71.3847,71.559,71.3389,71.3664,69084.0
2020-03-24 13:35:00,77.68,77.95,77.62,77.76,38348.0,71.2563,71.504,71.2013,71.3297,38348.0
2020-03-24 13:40:00,77.81,77.87,77.41,77.67,74890.0,71.3756,71.4306,71.0086,71.2471,74890.0
2020-03-24 13:45:00,77.68,77.75,77.17,77.27,12731.0,71.2563,71.3205,70.7885,70.8802,12731.0
2020-03-24 13:50:00,77.35,77.35,76.72,77.02,24158.0,70.9536,70.9536,70.3757,70.6509,24158.0
2020-03-24 13:55:00,76.95,77.21,76.79,76.85,7644.0,70.5867,70.8252,70.4399,70.4949,7644.0
2020-03-24 14:00:00,76.85,77.12,76.54,76.57,16744.0,70.4949,70.7426,70.2106,70.2381,16744.0
2020-03-24 14:05:00,76.6,76.76,76.34,76.38,34562.0,70.2656,70.4124,70.0271,70.0638,34562.0
2020-03-24 14:10:00,76.42,76.58,76.21,76.41,12781.0,70.1005,70.2473,69.9079,70.0913,12781.0
2020-03-24 14:15:00,76.36,76.96,76.31,76.78,35410.0,70.0455,70.5958,69.9996,70.4307,35410.0
2020-03-24 14:20:00,76.81,77.08,76.6,77.04,51803.0,70.4582,70.7059,70.2656,70.6692,51803.0
2020-03-24 14:25:00,77.01,77.21,76.87,76.98,15334.0,70.6417,70.8252,70.5133,70.6142,15334.0
2020-03-24 14:30:00,77.03,77.07,76.76,77.02,15468.0,70.6601,70.6967,70.4124,70.6509,15468.0
2020-03-24 14:35:00,77.17,77.53,77.13,77.47,29815.0,70.7885,71.1187,70.7518,71.0637,29815.0
2020-03-24 14:40:00,77.43,77.46,77.17,77.36,22359.0,71.027,71.0545,70.7885,70.9628,22359.0
2020-03-24 14:45:00,77.41,77.55,76.89,77.08,24043.0,71.0086,71.1371,70.5316,70.7059,24043.0
2020-03-24 14:50:00,77.08,77.63,77.08,77.57,38814.0,70.7059,71.2104,70.7059,71.1554,38814.0
2020-03-24 14:55:00,77.44,78.15,77.43,78.15,22053.0,71.0362,71.6874,71.027,71.6874,22053.0
2020-03-24 15:00:00,78.09,78.18,78.0,78.01,26090.0,71.6324,71.715,71.5498,71.559,26090.0
2020-03-24 15:05:00,78.08,78.48,78.08,78.48,13003.0,71.6232,71.9901,71.6232,71.9901,13003.0
2020-03-24 15:10:00,78.31,78.52,78.13,78.32,24134.0,71.8342,72.0268,71.6691,71.8434,24134.0
2020-03-24 15:15:00,78.33,78.47,78.0,78.26,22949.0,71.8526,71.981,71.5498,71.7883,22949.0
2020-03-24 15:20:00,78.28,78.48,78.12,78.31,28566.0,71.8067,71.9901,71.6599,71.8342,28566.0
2020-03-24 15:25:00,78.25,78.51,78.14,78.41,18446.0,71.7792,72.0177,71.6783,71.9259,18446.0
2020-03-24 15:30:00,78.5,78.75,78.48,78.68,51936.0,72.0085,72.2378,71.9901,72.1736,51936.0
2020-03-24 15:35:00,78.54,78.77,78.32,78.71,50078.0,72.0452,72.2562,71.8434,72.2011,50078.0
2020-03-24 15:40:00,78.74,79.0,78.71,78.84,26484.0,72.2286,72.4671,72.2011,72.3204,26484.0
2020-03-24 15:45:00,78.77,78.92,78.14,78.36,165151.0,72.2562,72.3938,71.6783,71.8801,165151.0
2020-03-24 15:50:00,78.37,79.0,78.33,78.92,26525.0,71.8892,72.4671,71.8526,72.3938,26525.0
2020-03-24 15:55:00,78.96,79.47,78.92,79.29,35676.0,72.4305,72.8983,72.3938,72.7332,35676.0
2020-03-25 09:30:00,79.67,80.1,79.09,80.1,26025.0,73.0817,73.4762,72.5497,73.4762,26025.0
2020-03-25 09:35:00,80.28,81.33,80.27,81.16,15712.0,73.6413,74.6045,73.6321,74.4485,15712.0
2020-03-25 09:40:00,81.08,81.18,80.55,80.7,14763.0,74.3751,74.4669,73.889,74.0266,14763.0
2020-03-25 09:45:00,80.69,80.7,79.98,80.03,116182.0,74.0174,74.0266,73.3661,73.412,116182.0
2020-03-25 09:50:00,80.23,80.26,78.78,78.86,13670.0,73.5954,73.623,72.2653,72.3387,13670.0
2020-03-25 09:55:00,78.89,79.45,78.69,78.72,24912.0,72.3662,72.8799,72.1828,72.2103,24912.0
2020-03-25 10:00:00,78.68,79.15,78.3,78.42,31578.0,72.1736,72.6047,71.825,71.9351,31578.0
2020-03-25 10:05:00,78.5,79.1,78.48,78.75,6784.0,72.0085,72.5589,71.9901,72.2378,6784.0
2020-03-25 10:10:00,78.82,78.95,78.05,78.11,7942.0,72.302,72.4213,71.5957,71.6507,7942.0
2020-03-25 10:15:00,78.2,78.66,78.19,78.4,8377.0,71.7333,72.1553,71.7241,71.9168,8377.0
2020-03-25 10:20:00,78.41,78.99,78.36,78.72,6264.0,71.9259,72.458,71.8801,72.2103,6264.0
2020-03-25 10:25:00,78.73,78.87,78.41,78.87,9033.0,72.2195,72.3479,71.9259,72.3479,9033.0
2020-03-25 10:30:00,79.23,79.37,78.91,79.15,17437.0,72.6781,72.8065,72.3846,72.6047,17437.0
2020-03-25 10:35:00,79.12,79.65,78.9,79.65,17686.0,72.5772,73.0634,72.3754,73.0634,17686.0
2020-03-25 10:40:00,79.68,79.93,79.27,79.42,31893.0,73.0909,73.3202,72.7148,72.8524,31893.0
2020-03-25 10:45:00,79.72,79.84,79.15,79.34,15350.0,73.1276,73.2377,72.6047,72.779,15350.0
2020-03-25 10:50:00,79.55,79.79,79.5,79.61,12844.0,72.9717,73.1918,72.9258,73.0267,12844.0
2020-03-25 10:55:00,79.58,80.27,79.43,80.15,20007.0,72.9992,73.6321,72.8616,73.522,20007.0
2020-03-25 11:00:00,80.17,80.25,79.94,80.11,11644.0,73.5404,73.6138,73.3294,73.4854,11644.0
2020-03-25 11:05:00,80.25,80.54,80.17,80.54,5621.0,73.6138,73.8798,73.5404,73.8798,5621.0
2020-03-25 11:10:00,80.51,80.51,80.01,80.18,19108.0,73.8523,73.8523,73.3936,73.5496,19108.0
2020-03-25 11:15:00,80.19,80.29,79.86,80.17,4572.0,73.5587,73.6505,73.256,73.5404,4572.0
2020-03-25 11:20:00,80.23,80.29,79.86,80.07,7118.0,73.5954,73.6505,73.256,73.4487,7118.0
2020-03-25 11:25:00,80.12,80.61,80.11,80.15,22282.0,73.4945,73.944,73.4854,73.522,22282.0
2020-03-25 11:30:00,80.09,80.48,80.07,80.3,32814.0,73.467,73.8248,73.4487,73.6596,32814.0
2020-03-25 11:35:00,80.33,80.6,80.05,80.41,78946.0,73.6872,73.9348,73.4303,73.7605,78946.0
2020-03-25 11:40:00,80.4,80.42,80.06,80.07,9042.0,73.7514,73.7697,73.4395,73.4487,9042.0
2020-03-25 11:45:00,80.2,80.56,79.95,80.45,8702.0,73.5679,73.8981,73.3386,73.7972,8702.0
2020-03-25 11:50:00,80.54,80.54,80.18,80.2,9135.0,73.8798,73.8798,73.5496,73.5679,9135.0
2020-03-25 11:55:00,80.25,80.56,80.14,80.43,9068.0,73.6138,73.8981,73.5129,73.7789,9068.0
2020-03-25 12:00:00,80.5,81.18,80.49,81.17,8447.0,73.8431,74.4669,73.8339,74.4577,8447.0
2020-03-25 12:05:00,81.19,81.25,81.05,81.08,5979.0,74.476,74.5311,74.3476,74.3751,5979.0
2020-03-25 12:10:00,80.99,81.17,80.96,81.14,32434.0,74.2926,74.4577,74.2651,74.4302,32434.0
2020-03-25 12:15:00,81.28,81.65,81.27,81.52,14104.0,74.5586,74.898,74.5494,74.7788,14104.0
2020-03-25 12:20:00,81.48,81.93,81.48,81.93,34526.0,74.7421,75.1549,74.7421,75.1549,34526.0
2020-03-25 12:25:00,81.88,82.25,81.87,82.07,26704.0,75.109,75.4484,75.0998,75.2833,26704.0
2020-03-25 12:30:00,82.05,82.27,81.74,82.26,7997.0,75.2649,75.4667,74.9806,75.4576,7997.0
2020-03-25 12:35:00,82.13,82.61,82.06,82.6,9168.0,75.3383,75.7786,75.2741,75.7694,9168.0
2020-03-25 12:40:00,82.54,82.8,82.53,82.8,22249.0,75.7144,75.9529,75.7052,75.9529,22249.0
2020-03-25 12:45:00,82.73,83.09,82.72,82.89,24154.0,75.8887,76.2189,75.8795,76.0355,24154.0
2020-03-25 12:50:00,82.99,83.15,82.53,82.53,8611.0,76.1272,76.274,75.7052,75.7052,8611.0
2020-03-25 12:55:00,82.53,82.71,82.24,82.53,12855.0,75.7052,75.8704,75.4392,75.7052,12855.0
2020-03-25 13:00:00,82.55,82.99,82.46,82.92,149830.0,75.7236,76.1272,75.641,76.063,149830.0
2020-03-25 13:05:00,82.84,83.43,82.75,83.42,30498.0,75.9896,76.5308,75.907,76.5216,30498.0
2020-03-25 13:10:00,83.41,83.41,83.06,83.09,42382.0,76.5125,76.5125,76.1914,76.2189,42382.0
2020-03-25 13:15:00,83.13,83.66,83.03,83.66,23377.0,76.2556,76.7418,76.1639,76.7418,23377.0
2020-03-25 13:20:00,83.65,83.84,83.55,83.77,16179.0,76.7326,76.9069,76.6409,76.8427,16179.0
2020-03-25 13:25:00,83.61,83.67,83.29,83.48,58023.0,76.6959,76.751,76.4024,76.5767,58023.0
2020-03-25 13:30:00,83.59,83.8,83.4,83.8,21863.0,76.6776,76.8702,76.5033,76.8702,21863.0
2020-03-25 13:35:00,83.7,84.0,83.62,83.88,17972.0,76.7785,77.0537,76.7051,76.9436,17972.0
2020-03-25 13:40:00,83.92,84.22,83.85,84.2,5286.0,76.9803,77.2555,76.9161,77.2371,5286.0
2020-03-25 13:45:00,84.17,84.43,84.08,84.13,19676.0,77.2096,77.4481,77.1271,77.1729,19676.0
2020-03-25 13:50:00,84.23,84.31,83.58,83.63,14296.0,77.2647,77.338,76.6684,76.7143,14296.0
2020-03-25 13:55:00,83.7,83.81,83.28,83.48,33546.0,76.7785,76.8794,76.3932,76.5767,33546.0
2020-03-25 14:00:00,83.54,83.64,83.02,83.16,48863.0,76.6317,76.7234,76.1547,76.2831,48863.0
2020-03-25 14:05:00,83.06,83.07,82.5,82.76,9931.0,76.1914,76.2006,75.6777,75.9162,9931.0
2020-03-25 14:10:00,82.74,83.48,82.73,83.48,25224.0,75.8979,76.5767,75.8887,76.5767,25224.0
2020-03-25 14:15:00,83.46,83.73,83.31,83.66,27339.0,76.5583,76.806,76.4207,76.7418,27339.0
2020-03-25 14:20:00,83.66,83.83,83.53,83.54,24320.0,76.7418,76.8977,76.6225,76.6317,24320.0
2020-03-25 14:25:00,83.63,83.64,83.08,83.42,9669.0,76.7143,76.7234,76.2098,76.5216,9669.0
2020-03-25 14:30:00,83.3,83.42,82.65,82.65,27163.0,76.4116,76.5216,75.8153,75.8153,27163.0
2020-03-25 14:35:00,82.81,83.15,82.54,83.02,18512.0,75.9621,76.274,75.7144,76.1547,18512.0
2020-03-25 14:40:00,83.08,83.1,82.86,83.09,10547.0,76.2098,76.2281,76.0079,76.2189,10547.0
2020-03-25 14:45:00,83.4,83.67,83.4,83.59,8959.0,76.5033,76.751,76.5033,76.6776,8959.0
2020-03-25 14:50:00,83.63,83.66,83.15,83.2,12570.0,76.7143,76.7418,76.274,76.3198,12570.0
2020-03-25 14:55:00,83.66,84.0,83.66,83.84,9147.0,76.7418,77.0537,76.7418,76.9069,9147.0
2020-03-25 15:00:00,83.77,84.02,83.64,83.9,10734.0,76.8427,77.072,76.7234,76.9619,10734.0
2020-03-25 15:05:00,84.08,84.08,83.61,83.95,54813.0,77.1271,77.1271,76.6959,77.0078,54813.0
2020-03-25 15:10:00,83.67,83.82,83.57,83.71,4312.0,76.751,76.8886,76.6592,76.7877,4312.0
2020-03-25 15:15:00,83.82,83.92,83.67,83.78,15367.0,76.8886,76.9803,76.751,76.8519,15367.0
2020-03-25 15:20:00,83.79,83.93,83.59,83.72,36635.0,76.861,76.9895,76.6776,76.7968,36635.0
2020-03-25 15:25:00,83.65,83.9,83.39,83.51,12160.0,76.7326,76.9619,76.4941,76.6042,12160.0
2020-03-25 15:30:00,83.55,83.96,83.54,83.86,49640.0,76.6409,77.017,76.6317,76.9253,49640.0
2020-03-25 15:35:00,83.73,84.07,83.73,83.73,55473.0,76.806,77.1179,76.806,76.806,55473.0
2020-03-25 15:40:00,83.87,83.96,83.21,83.34,12892.0,76.9344,77.017,76.329,76.4483,12892.0
2020-03-25 15:45:00,83.14,83.33,82.47,82.55,39909.0,76.2648,76.4391,75.6502,75.7236,39909.0
2020-03-25 15:50:00,82.56,82.57,81.21,81.72,65858.0,75.7328,75.7419,74.4944,74.9622,65858.0
2020-03-25 15:55:00,81.79,82.1,81.04,81.35,45436.0,75.0264,75.3108,74.3385,74.6228,45436.0
2020-03-26 09:30:00,82.13,82.99,82.13,82.55,25873.0,75.3383,76.1272,75.3383,75.7236,25873.0
2020-03-26 09:35:00,82.64,83.28,82.6,83.08,21834.0,75.8061,76.3932,75.7694,76.2098,21834.0
2020-03-26 09:40:00,83.04,83.29,82.59,82.59,18427.0,76.1731,76.4024,75.7603,75.7603,18427.0
2020-03-26 09:45:00,82.85,82.87,82.11,82.46,78137.0,75.9988,76.0171,75.32,75.641,78137.0
2020-03-26 09:50:00,82.45,83.17,82.18,83.14,30731.0,75.6319,76.2923,75.3842,76.2648,30731.0
2020-03-26 09:55:00,83.41,83.83,83.4,83.73,6450.0,76.5125,76.8977,76.5033,76.806,6450.0
2020-03-26 10:00:00,83.8,83.86,83.29,83.33,19460.0,76.8702,76.9253,76.4024,76.4391,19460.0
2020-03-26 10:05:00,83.5,84.16,83.5,84.16,12358.0,76.595,77.2004,76.595,77.2004,12358.0
2020-03-26 10:10:00,84.32,84.52,84.02,84.25,7140.0,77.3472,77.5307,77.072,77.283,7140.0
2020-03-26 10:15:00,83.94,84.75,83.94,84.7,7307.0,76.9986,77.7417,76.9986,77.6958,7307.0
2020-03-26 10:20:00,84.82,85.13,84.52,84.67,17553.0,77.8059,78.0902,77.5307,77.6683,17553.0
2020-03-26 10:25:00,84.62,84.63,84.28,84.49,16933.0,77.6224,77.6316,77.3105,77.5032,16933.0
2020-03-26 10:30:00,84.31,84.87,84.31,84.87,4013.0,77.338,77.8517,77.338,77.8517,4013.0
2020-03-26 10:35:00,84.93,84.93,84.16,84.32,34825.0,77.9068,77.9068,77.2004,77.3472,34825.0
2020-03-26 10:40:00,84.25,84.49,83.88,84.42,9333.0,77.283,77.5032,76.9436,77.4389,9333.0
2020-03-26 10:45:00,84.45,84.62,83.73,83.73,9880.0,77.4665,77.6224,76.806,76.806,9880.0
2020-03-26 10:50:00,83.82,84.2,83.79,83.87,5602.0,76.8886,77.2371,76.861,76.9344,5602.0
2020-03-26 10:55:00,83.91,84.37,83.91,84.27,12562.0,76.9711,77.3931,76.9711,77.3013,12562.0
2020-03-26 11:00:00,84.42,84.48,83.89,84.36,25947.0,77.4389,77.494,76.9528,77.3839,25947.0
2020-03-26 11:05:00,84.45,84.6,83.94,84.17,15342.0,77.4665,77.6041,76.9986,77.2096,15342.0
2020-03-26 11:10:00,84.11,84.46,84.11,84.24,58081.0,77.1546,77.4756,77.1546,77.2738,58081.0
2020-03-26 11:15:00,84.3,84.75,84.3,84.75,7664.0,77.3289,77.7417,77.3289,77.7417,7664.0
2020-03-26 11:20:00,84.88,84.92,84.68,84.91,4759.0,77.8609,77.8976,77.6774,77.8884,4759.0
2020-03-26 11:25:00,84.92,85.06,84.85,84.96,75995.0,77.8976,78.026,77.8334,77.9343,75995.0
2020-03-26 11:30:00,85.06,85.55,85.04,85.51,12162.0,78.026,78.4755,78.0077,78.4388,12162.0
2020-03-26 11:35:00,85.28,85.57,85.1,85.37,10999.0,78.2278,78.4938,78.0627,78.3104,10999.0
2020-03-26 11:40:00,85.39,85.55,85.33,85.39,7092.0,78.3287,78.4755,78.2737,78.3287,7092.0
2020-03-26 11:45:00,85.37,85.37,85.03,85.22,11671.0,78.3104,78.3104,77.9985,78.1728,11671.0
2020-03-26 11:50:00,85.14,85.53,85.13,85.5,11333.0,78.0994,78.4572,78.0902,78.4296,11333.0
2020-03-26 11:55:00,85.42,85.49,85.01,85.31,41674.0,78.3562,78.4205,77.9802,78.2553,41674.0
2020-03-26 12:00:00,85.39,85.62,85.38,85.5,19987.0,78.3287,78.5397,78.3196,78.4296,19987.0
2020-03-26 12:05:00,85.53,85.54,85.04,85.17,6010.0,78.4572,78.4663,78.0077,78.1269,6010.0
2020-03-26 12:10:00,85.18,85.29,84.93,84.94,12343.0,78.1361,78.237,77.9068,77.9159,12343.0
2020-03-26 12:15:00,84.9,84.94,84.69,84.71,15302.0,77.8793,77.9159,77.6866,77.705,15302.0
2020-03-26 12:20:00,84.73,85.17,84.58,85.09,12046.0,77.7233,78.1269,77.5857,78.0535,12046.0
2020-03-26 12:25:00,85.28,85.36,85.12,85.28,4173.0,78.2278,78.3012,78.0811,78.2278,4173.0
2020-03-26 12:30:00,85.34,85.58,85.33,85.51,3634.0,78.2829,78.503,78.2737,78.4388,3634.0
2020-03-26 12:35:00,85.53,85.63,85.13,85.36,24613.0,78.4572,78.5489,78.0902,78.3012,24613.0
2020-03-26 12:40:00,85.29,85.39,85.06,85.3,5484.0,78.237,78.3287,78.026,78.2462,5484.0
2020-03-26 12:45:00,85.08,85.19,84.95,85.18,14808.0,78.0444,78.1453,77.9251,78.1361,14808.0
2020-03-26 12:50:00,85.23,85.55,85.23,85.4,4300.0,78.182,78.4755,78.182,78.3379,4300.0
2020-03-26 12:55:00,85.29,85.53,85.22,85.53,39275.0,78.237,78.4572,78.1728,78.4572,39275.0
2020-03-26 13:00:00,85.5,85.64,85.42,85.54,25554.0,78.4296,78.5581,78.3562,78.4663,25554.0
2020-03-26 13:05:00,85.58,85.61,84.85,85.04,6753.0,78.503,78.5305,77.8334,78.0077,6753.0
2020-03-26 13:10:00,84.9,84.92,84.68,84.68,2863.0,77.8793,77.8976,77.6774,77.6774,2863.0
2020-03-26 13:15:00,84.69,85.0,84.57,84.77,22291.0,77.6866,77.971,77.5765,77.76,22291.0
2020-03-26 13:20:00,84.77,84.78,84.28,84.6,15130.0,77.76,77.7692,77.3105,77.6041,15130.0
2020-03-26 13:25:00,84.57,84.64,84.38,84.55,7204.0,77.5765,77.6408,77.4023,77.5582,7204.0
2020-03-26 13:30:00,84.48,84.53,84.06,84.46,62993.0,77.494,77.5398,77.1087,77.4756,62993.0
2020-03-26 13:35:00,84.47,84.64,84.36,84.54,11014.0,77.4848,77.6408,77.3839,77.549,11014.0
2020-03-26 13:40:00,84.61,84.97,84.57,84.97,17970.0,77.6132,77.9435,77.5765,77.9435,17970.0
2020-03-26 13:45:00,84.9,85.06,84.66,85.06,13429.0,77.8793,78.026,77.6591,78.026,13429.0
2020-03-26 13:50:00,84.97,85.13,84.87,84.96,10435.0,77.9435,78.0902,77.8517,77.9343,10435.0
2020-03-26 13:55:00,84.95,85.01,84.69,84.7,14654.0,77.9251,77.9802,77.6866,77.6958,14654.0
2020-03-26 14:00:00,84.76,84.91,84.64,84.89,232241.0,77.7508,77.8884,77.6408,77.8701,232241.0
2020-03-26 14:05:00,84.87,84.88,84.34,84.45,9815.0,77.8517,77.8609,77.3656,77.4665,9815.0
2020-03-26 14:10:00,84.45,84.69,84.19,84.4,9216.0,77.4665,77.6866,77.228,77.4206,9216.0
2020-03-26 14:15:00,84.37,84.58,84.28,84.4,23341.0,77.3931,77.5857,77.3105,77.4206,23341.0
2020-03-26 14:20:00,84.42,84.79,84.34,84.53,74528.0,77.4389,77.7783,77.3656,77.5398,74528.0
2020-03-26 14:25:00,84.61,84.88,84.57,84.75,11755.0,77.6132,77.8609,77.5765,77.7417,11755.0
2020-03-26 14:30:00,84.73,85.32,84.71,85.25,21856.0,77.7233,78.2645,77.705,78.2003,21856.0
2020-03-26 14:35:00,85.15,85.43,85.05,85.19,14920.0,78.1086,78.3654,78.0168,78.1453,14920.0
2020-03-26 14:40:00,85.15,85.26,84.98,84.98,8986.0,78.1086,78.2095,77.9526,77.9526,8986.0
2020-03-26 14:45:00,84.96,85.21,84.85,85.05,33021.0,77.9343,78.1636,77.8334,78.0168,33021.0
2020-03-26 14:50:00,85.11,85.38,85.11,85.22,90238.0,78.0719,78.3196,78.0719,78.1728,90238.0
2020-03-26 14:55:00,85.22,85.43,85.02,85.26,27244.0,78.1728,78.3654,77.9893,78.2095,27244.0
2020-03-26 15:00:00,85.23,85.27,85.06,85.21,24598.0,78.182,78.2187,78.026,78.1636,24598.0
2020-03-26 15:05:00,85.2,85.24,84.91,85.02,19082.0,78.1544,78.1911,77.8884,77.9893,19082.0
2020-03-26 15:10:00,85.01,85.09,84.85,84.88,49052.0,77.9802,78.0535,77.8334,77.8609,49052.0
2020-03-26 15:15:00,84.93,85.14,84.8,85.03,18170.0,77.9068,78.0994,77.7875,77.9985,18170.0
2020-03-26 15:20:00,85.12,85.18,84.9,84.91,28714.0,78.0811,78.1361,77.8793,77.8884,28714.0
2020-03-26 15:25:00,84.89,85.39,84.87,85.38,22744.0,77.8701,78.3287,77.8517,78.3196,22744.0
2020-03-26 15:30:00,85.38,85.79,85.38,85.62,73452.0,78.3196,78.6957,78.3196,78.5397,73452.0
2020-03-26 15:35:00,85.61,85.75,84.65,84.83,31689.0,78.5305,78.659,77.6499,77.815,31689.0
2020-03-26 15:40:00,85.07,85.29,84.95,85.1,101866.0,78.0352,78.237,77.9251,78.0627,101866.0
2020-03-26 15:45:00,85.03,85.04,84.72,84.87,56661.0,77.9985,78.0077,77.7141,77.8517,56661.0
2020-03-26 15:50:00,84.87,86.5,84.87,86.47,50213.0,77.8517,79.3469,77.8517,79.3194,50213.0
2020-03-26 15:55:00,86.44,86.58,85.84,86.15,61786.0,79.2919,79.4203,78.7415,79.0259,61786.0
2020-03-27 09:30:00,83.23,83.28,83.0,83.28,17620.0,76.3473,76.3932,76.1364,76.3932,17620.0
2020-03-27 09:35:00,83.1,83.57,83.1,83.16,13648.0,76.2281,76.6592,76.2281,76.2831,13648.0
2020-03-27 09:40:00,82.99,83.0,82.55,82.72,22515.0,76.1272,76.1364,75.7236,75.8795,22515.0
2020-03-27 09:45:00,82.63,82.76,82.33,82.62,9431.0,75.797,75.9162,75.5218,75.7878,9431.0
2020-03-27 09:50:00,82.7,83.25,82.69,82.9,9646.0,75.8612,76.3657,75.852,76.0446,9646.0
2020-03-27 09:55:00,82.91,83.28,82.81,83.28,40969.0,76.0538,76.3932,75.9621,76.3932,40969.0
2020-03-27 10:00:00,82.9,83.11,82.9,83.08,9039.0,76.0446,76.2373,76.0446,76.2098,9039.0
2020-03-27 10:05:00,83.16,83.56,83.09,83.56,70149.0,76.2831,76.6501,76.2189,76.6501,70149.0
2020-03-27 10:10:00,83.62,83.62,83.28,83.51,11685.0,76.7051,76.7051,76.3932,76.6042,11685.0
2020-03-27 10:15:00,83.49,83.54,82.92,82.92,37880.0,76.5858,76.6317,76.063,76.063,37880.0
2020-03-27 10:20:00,82.89,83.27,82.82,83.07,103361.0,76.0355,76.384,75.9713,76.2006,103361.0
2020-03-27 10:25:00,83.07,83.35,82.91,83.02,49383.0,76.2006,76.4574,76.0538,76.1547,49383.0
2020-03-27 10:30:00,83.03,83.09,82.76,82.84,33353.0,76.1639,76.2189,75.9162,75.9896,33353.0
2020-03-27 10:35:00,82.77,82.94,82.72,82.73,53093.0,75.9254,76.0813,75.8795,75.8887,53093.0
2020-03-27 10:40:00,82.97,83.22,82.83,82.94,11007.0,76.1089,76.3382,75.9804,76.0813,11007.0
2020-03-27 10:45:00,82.88,83.22,82.81,83.11,16456.0,76.0263,76.3382,75.9621,76.2373,16456.0
2020-03-27 10:50:00,83.11,83.31,82.85,83.31,12761.0,76.2373,76.4207,75.9988,76.4207,12761.0
2020-03-27 10:55:00,83.31,83.32,83.09,83.32,9331.0,76.4207,76.4299,76.2189,76.4299,9331.0
2020-03-27 11:00:00,83.37,83.43,83.22,83.22,36656.0,76.4758,76.5308,76.3382,76.3382,36656.0
2020-03-27 11:05:00,83.3,83.82,83.21,83.81,40879.0,76.4116,76.8886,76.329,76.8794,40879.0
2020-03-27 11:10:00,83.65,83.76,83.54,83.55,86537.0,76.7326,76.8335,76.6317,76.6409,86537.0
2020-03-27 11:15:00,83.63,84.14,83.63,83.96,26297.0,76.7143,77.1821,76.7143,77.017,26297.0
2020-03-27 11:20:00,83.91,83.92,83.5,83.61,42486.0,76.9711,76.9803,76.595,76.6959,42486.0
2020-03-27 11:25:00,83.57,83.82,83.32,83.38,23770.0,76.6592,76.8886,76.4299,76.4849,23770.0
2020-03-27 11:30:00,83.48,83.53,83.25,83.51,23086.0,76.5767,76.6225,76.3657,76.6042,23086.0
2020-03-27 11:35:00,83.63,83.75,83.48,83.49,29733.0,76.7143,76.8243,76.5767,76.5858,29733.0
2020-03-27 11:40:00,83.41,83.45,83.08,83.13,54767.0,76.5125,76.5492,76.2098,76.2556,54767.0
2020-03-27 11:45:00,83.19,83.2,82.95,83.02,6954.0,76.3107,76.3198,76.0905,76.1547,6954.0
2020-03-27 11:50:00,83.13,83.31,83.11,83.24,21470.0,76.2556,76.4207,76.2373,76.3565,21470.0
2020-03-27 11:55:00,83.26,83.31,82.81,82.93,667583.0,76.3749,76.4207,75.9621,76.0722,667583.0
2020-03-27 12:00:00,82.93,83.05,82.76,82.94,77399.0,76.0722,76.1822,75.9162,76.0813,77399.0
2020-03-27 12:05:00,82.87,83.05,82.78,82.91,16856.0,76.0171,76.1822,75.9346,76.0538,16856.0
2020-03-27 12:10:00,82.9,83.16,82.9,83.07,15818.0,76.0446,76.2831,76.0446,76.2006,15818.0
2020-03-27 12:15:00,83.09,83.45,82.95,83.45,81802.0,76.2189,76.5492,76.0905,76.5492,81802.0
2020-03-27 12:20:00,83.39,83.4,83.21,83.24,3961.0,76.4941,76.5033,76.329,76.3565,3961.0
2020-03-27 12:25:00,83.26,83.3,83.22,83.25,6373.0,76.3749,76.4116,76.3382,76.3657,6373.0
2020-03-27 12:30:00,83.19,83.66,83.18,83.59,26225.0,76.3107,76.7418,76.3015,76.6776,26225.0
2020-03-27 12:35:00,83.57,83.78,83.54,83.7,6544.0,76.6592,76.8519,76.6317,76.7785,6544.0
2020-03-27 12:40:00,83.65,83.82,83.64,83.82,3667.0,76.7326,76.8886,76.7234,76.8886,3667.0
2020-03-27 12:45:00,83.81,83.84,83.56,83.56,6706.0,76.8794,76.9069,76.6501,76.6501,6706.0
2020-03-27 12:50:00,83.54,83.82,83.52,83.79,41543.0,76.6317,76.8886,76.6134,76.861,41543.0
2020-03-27 12:55:00,83.76,83.88,83.63,83.82,4005.0,76.8335,76.9436,76.7143,76.8886,4005.0
2020-03-27 13:00:00,83.82,84.07,83.78,84.01,24583.0,76.8886,77.1179,76.8519,77.0628,24583.0
2020-03-27 13:05:00,83.95,83.95,83.58,83.58,4175.0,77.0078,77.0078,76.6684,76.6684,4175.0
2020-03-27 13:10:00,83.61,83.66,83.43,83.43,36361.0,76.6959,76.7418,76.5308,76.5308,36361.0
2020-03-27 13:15:00,83.42,83.51,83.27,83.51,4864.0,76.5216,76.6042,76.384,76.6042,4864.0
2020-03-27 13:20:00,83.53,83.64,83.49,83.64,4333.0,76.6225,76.7234,76.5858,76.7234,4333.0
2020-03-27 13:25:00,83.65,83.8,83.33,83.41,4982.0,76.7326,76.8702,76.4391,76.5125,4982.0
2020-03-27 13:30:00,83.46,84.0,83.44,84.0,8527.0,76.5583,77.0537,76.54,77.0537,8527.0
2020-03-27 13:35:00,84.05,84.38,83.85,84.38,15394.0,77.0995,77.4023,76.9161,77.4023,15394.0
2020-03-27 13:40:00,84.35,84.61,84.26,84.32,25877.0,77.3747,77.6132,77.2922,77.3472,25877.0
2020-03-27 13:45:00,84.24,84.41,84.05,84.35,23415.0,77.2738,77.4298,77.0995,77.3747,23415.0
2020-03-27 13:50:00,84.37,84.44,84.15,84.24,29927.0,77.3931,77.4573,77.1913,77.2738,29927.0
2020-03-27 13:55:00,84.3,84.31,84.05,84.06,41158.0,77.3289,77.338,77.0995,77.1087,41158.0
2020-03-27 14:00:00,84.0,84.15,83.86,83.89,8262.0,77.0537,77.1913,76.9253,76.9528,8262.0
2020-03-27 14:05:00,83.84,84.03,83.76,83.85,26540.0,76.9069,77.0812,76.8335,76.9161,26540.0
2020-03-27 14:10:00,83.85,84.06,83.85,84.06,6265.0,76.9161,77.1087,76.9161,77.1087,6265.0
2020-03-27 14:15:00,84.14,84.33,84.0,84.32,10196.0,77.1821,77.3564,77.0537,77.3472,10196.0
2020-03-27 14:20:00,84.2,84.3,84.01,84.03,7836.0,77.2371,77.3289,77.0628,77.0812,7836.0
2020-03-27 14:25:00,84.07,84.36,84.0,84.17,11149.0,77.1179,77.3839,77.0537,77.2096,11149.0
2020-03-27 14:30:00,84.17,84.52,84.16,84.51,38158.0,77.2096,77.5307,77.2004,77.5215,38158.0
2020-03-27 14:35:00,84.48,84.5,84.24,84.35,9863.0,77.494,77.5123,77.2738,77.3747,9863.0
2020-03-27 14:40:00,84.34,84.41,84.07,84.07,43825.0,77.3656,77.4298,77.1179,77.1179,43825.0
2020-03-27 14:45:00,84.16,84.28,84.05,84.13,22349.0,77.2004,77.3105,77.0995,77.1729,22349.0
2020-03-27 14:50:00,84.09,84.43,83.98,84.43,36080.0,77.1362,77.4481,77.0353,77.4481,36080.0
2020-03-27 14:55:00,84.36,84.67,84.33,84.59,64787.0,77.3839,77.6683,77.3564,77.5949,64787.0
2020-03-27 15:00:00,84.71,84.81,84.54,84.78,82994.0,77.705,77.7967,77.549,77.7692,82994.0
2020-03-27 15:05:00,84.78,85.01,84.73,84.95,110356.0,77.7692,77.9802,77.7233,77.9251,110356.0
2020-03-27 15:10:00,84.99,85.23,84.82,84.84,24852.0,77.9618,78.182,77.8059,77.8242,24852.0
2020-03-27 15:15:00,84.84,85.25,84.81,85.25,12408.0,77.8242,78.2003,77.7967,78.2003,12408.0
2020-03-27 15:20:00,85.17,85.44,85.02,85.44,13241.0,78.1269,78.3746,77.9893,78.3746,13241.0
2020-03-27 15:25:00,85.41,85.7,85.4,85.48,12432.0,78.3471,78.6131,78.3379,78.4113,12432.0
2020-03-27 15:30:00,85.37,85.55,85.03,85.14,21617.0,78.3104,78.4755,77.9985,78.0994,21617.0
2020-03-27 15:35:00,85.08,85.11,84.62,84.67,42022.0,78.0444,78.0719,77.6224,77.6683,42022.0
2020-03-27 15:40:00,84.58,84.59,84.01,84.16,32725.0,77.5857,77.5949,77.0628,77.2004,32725.0
2020-03-27 15:45:00,84.26,84.57,83.88,83.92,21656.0,77.2922,77.5765,76.9436,76.9803,21656.0
2020-03-27 15:50:00,83.76,83.82,83.24,83.33,40009.0,76.8335,76.8886,76.3565,76.4391,40009.0
2020-03-27 15:55:00,83.32,83.64,83.24,83.49,83066.0,76.4299,76.7234,76.3565,76.5858,83066.0
2020-03-30 09:30:00,83.83,84.32,83.53,84.09,26529.0,76.8977,77.3472,76.6225,77.1362,26529.0
2020-03-30 09:35:00,84.19,84.19,83.07,83.18,5196.0,77.228,77.228,76.2006,76.3015,5196.0
2020-03-30 09:40:00,83.25,83.25,82.81,83.03,12039.0,76.3657,76.3657,75.9621,76.1639,12039.0
2020-03-30 09:45:00,83.07,83.31,82.84,83.24,25456.0,76.2006,76.4207,75.9896,76.3565,25456.0
2020-03-30 09:50:00,83.36,83.71,83.33,83.34,18539.0,76.4666,76.7877,76.4391,76.4483,18539.0
2020-03-30 09:55:00,83.34,83.44,83.22,83.43,22048.0,76.4483,76.54,76.3382,76.5308,22048.0
2020-03-30 10:00:00,83.51,83.59,83.25,83.57,4701.0,76.6042,76.6776,76.3657,76.6592,4701.0
2020-03-30 10:05:00,83.72,83.85,83.53,83.63,4336.0,76.7968,76.9161,76.6225,76.7143,4336.0
2020-03-30 10:10:00,83.33,83.79,83.33,83.79,4686.0,76.4391,76.861,76.4391,76.861,4686.0
2020-03-30 10:15:00,83.75,84.01,83.75,83.92,9508.0,76.8243,77.0628,76.8243,76.9803,9508.0
2020-03-30 10:20:00,83.97,84.02,83.8,83.85,21707.0,77.0262,77.072,76.8702,76.9161,21707.0
2020-03-30 10:25:00,83.79,83.95,83.77,83.83,8646.0,76.861,77.0078,76.8427,76.8977,8646.0
2020-03-30 10:30:00,83.82,84.07,83.77,84.07,6658.0,76.8886,77.1179,76.8427,77.1179,6658.0
2020-03-30 10:35:00,84.2,84.34,84.17,84.23,10464.0,77.2371,77.3656,77.2096,77.2647,10464.0
2020-03-30 10:40:00,84.23,84.38,84.1,84.1,56784.0,77.2647,77.4023,77.1454,77.1454,56784.0
2020-03-30 10:45:00,84.15,84.34,84.15,84.29,5268.0,77.1913,77.3656,77.1913,77.3197,5268.0
2020-03-30 10:50:00,84.27,84.28,83.85,83.85,2932.0,77.3013,77.3105,76.9161,76.9161,2932.0
2020-03-30 10:55:00,83.96,83.96,83.67,83.74,2058.0,77.017,77.017,76.751,76.8152,2058.0
2020-03-30 11:00:00,83.74,84.14,83.74,84.14,4875.0,76.8152,77.1821,76.8152,77.1821,4875.0
2020-03-30 11:05:00,84.16,84.39,84.05,84.34,4648.0,77.2004,77.4114,77.0995,77.3656,4648.0
2020-03-30 11:10:00,84.26,84.57,84.26,84.57,3058.0,77.2922,77.5765,77.2922,77.5765,3058.0
2020-03-30 11:15:00,84.47,84.66,84.44,84.66,6677.0,77.4848,77.6591,77.4573,77.6591,6677.0
2020-03-30 11:20:00,84.7,84.79,84.53,84.62,5260.0,77.6958,77.7783,77.5398,77.6224,5260.0
2020-03-30 11:25:00,84.59,84.72,84.43,84.72,49627.0,77.5949,77.7141,77.4481,77.7141,49627.0
2020-03-30 11:30:00,84.7,84.77,84.63,84.75,5324.0,77.6958,77.76,77.6316,77.7417,5324.0
2020-03-30 11:35:00,84.67,84.7,84.46,84.49,6326.0,77.6683,77.6958,77.4756,77.5032,6326.0
2020-03-30 11:40:00,84.54,84.71,84.51,84.7,3993.0,77.549,77.705,77.5215,77.6958,3993.0
2020-03-30 11:45:00,84.61,84.78,84.53,84.74,4376.0,77.6132,77.7692,77.5398,77.7325,4376.0
2020-03-30 11:50:00,84.57,84.66,84.52,84.52,39232.0,77.5765,77.6591,77.5307,77.5307,39232.0
2020-03-30 11:55:00,84.62,84.69,84.58,84.64,11211.0,77.6224,77.6866,77.5857,77.6408,11211.0
2020-03-30 12:00:00,84.54,84.61,84.41,84.42,3403.0,77.549,77.6132,77.4298,77.4389,3403.0
2020-03-30 12:05:00,84.45,84.46,84.28,84.46,8557.0,77.4665,77.4756,77.3105,77.4756,8557.0
2020-03-30 12:10:00,84.55,84.56,84.45,84.53,3970.0,77.5582,77.5674,77.4665,77.5398,3970.0
2020-03-30 12:15:00,84.57,84.95,84.57,84.91,12269.0,77.5765,77.9251,77.5765,77.8884,12269.0
2020-03-30 12:20:00,84.89,84.89,84.65,84.73,3145.0,77.8701,77.8701,77.6499,77.7233,3145.0
2020-03-30 12:25:00,84.81,84.93,84.8,84.92,41584.0,77.7967,77.9068,77.7875,77.8976,41584.0
2020-03-30 12:30:00,84.84,84.88,84.61,84.65,116981.0,77.8242,77.8609,77.6132,77.6499,116981.0
2020-03-30 12:35:00,84.55,84.86,84.55,84.86,62612.0,77.5582,77.8426,77.5582,77.8426,62612.0
2020-03-30 12:40:00,84.88,84.88,84.72,84.78,214596.0,77.8609,77.8609,77.7141,77.7692,214596.0
2020-03-30 12:45:00,84.8,84.85,84.65,84.74,40655.0,77.7875,77.8334,77.6499,77.7325,40655.0
2020-03-30 12:50:00,84.84,84.96,84.81,84.92,8926.0,77.8242,77.9343,77.7967,77.8976,8926.0
2020-03-30 12:55:00,84.88,84.91,84.84,84.9,2556.0,77.8609,77.8884,77.8242,77.8793,2556.0
2020-03-30 13:00:00,84.83,84.83,84.63,84.72,7343.0,77.815,77.815,77.6316,77.7141,7343.0
2020-03-30 13:05:00,84.68,84.77,84.58,84.59,11361.0,77.6774,77.76,77.5857,77.5949,11361.0
2020-03-30 13:10:00,84.68,84.76,84.67,84.68,8528.0,77.6774,77.7508,77.6683,77.6774,8528.0
2020-03-30 13:15:00,84.76,84.98,84.76,84.9,173792.0,77.7508,77.9526,77.7508,77.8793,173792.0
2020-03-30 13:20:00,84.89,85.0,84.75,84.96,120594.0,77.8701,77.971,77.7417,77.9343,120594.0
2020-03-30 13:25:00,84.9,85.01,84.9,84.95,6735.0,77.8793,77.9802,77.8793,77.9251,6735.0
2020-03-30 13:30:00,84.96,84.96,84.77,84.86,4616.0,77.9343,77.9343,77.76,77.8426,4616.0
2020-03-30 13:35:00,84.86,84.9,84.71,84.78,7711.0,77.8426,77.8793,77.705,77.7692,7711.0
2020-03-30 13:40:00,84.88,84.89,84.57,84.67,7244.0,77.8609,77.8701,77.5765,77.6683,7244.0
2020-03-30 13:45:00,84.65,84.82,84.61,84.77,29836.0,77.6499,77.8059,77.6132,77.76,29836.0
2020-03-30 13:50:00,84.75,84.84,84.75,84.84,11596.0,77.7417,77.8242,77.7417,77.8242,11596.0
2020-03-30 13:55:00,84.79,84.79,84.64,84.74,4594.0,77.7783,77.7783,77.6408,77.7325,4594.0
2020-03-30 14:00:00,84.62,84.66,84.51,84.62,142763.0,77.6224,77.6591,77.5215,77.6224,142763.0
2020-03-30 14:05:00,84.61,84.66,84.56,84.62,15571.0,77.6132,77.6591,77.5674,77.6224,15571.0
2020-03-30 14:10:00,84.53,84.53,84.24,84.29,5339.0,77.5398,77.5398,77.2738,77.3197,5339.0
2020-03-30 14:15:00,84.3,84.37,84.23,84.36,10934.0,77.3289,77.3931,77.2647,77.3839,10934.0
2020-03-30 14:20:00,84.34,84.51,84.16,84.51,7494.0,77.3656,77.5215,77.2004,77.5215,7494.0
2020-03-30 14:25:00,84.44,84.72,84.35,84.72,24837.0,77.4573,77.7141,77.3747,77.7141,24837.0
2020-03-30 14:30:00,84.62,84.87,84.62,84.81,10950.0,77.6224,77.8517,77.6224,77.7967,10950.0
2020-03-30 14:35:00,84.81,84.86,84.75,84.86,14100.0,77.7967,77.8426,77.7417,77.8426,14100.0
2020-03-30 14:40:00,84.86,85.0,84.86,85.0,10944.0,77.8426,77.971,77.8426,77.971,10944.0
2020-03-30 14:45:00,85.14,85.14,84.87,84.99,7329.0,78.0994,78.0994,77.8517,77.9618,7329.0
2020-03-30 14:50:00,84.99,85.22,84.86,85.15,14930.0,77.9618,78.1728,77.8426,78.1086,14930.0
2020-03-30 14:55:00,85.11,85.12,84.94,85.04,17065.0,78.0719,78.0811,77.9159,78.0077,17065.0
2020-03-30 15:00:00,85.03,85.26,85.02,85.26,25784.0,77.9985,78.2095,77.9893,78.2095,25784.0
2020-03-30 15:05:00,85.23,85.36,85.12,85.36,14779.0,78.182,78.3012,78.0811,78.3012,14779.0
2020-03-30 15:10:00,85.36,85.63,85.34,85.56,33966.0,78.3012,78.5489,78.2829,78.4847,33966.0
2020-03-30 15:15:00,85.47,85.47,85.27,85.46,16796.0,78.4021,78.4021,78.2187,78.3929,16796.0
2020-03-30 15:20:00,85.46,85.54,85.17,85.17,22464.0,78.3929,78.4663,78.1269,78.1269,22464.0
2020-03-30 15:25:00,85.23,85.24,84.72,84.91,22418.0,78.182,78.1911,77.7141,77.8884,22418.0
2020-03-30 15:30:00,85.02,85.21,84.86,84.93,39440.0,77.9893,78.1636,77.8426,77.9068,39440.0
2020-03-30 15:35:00,84.91,85.35,84.76,85.35,70712.0,77.8884,78.292,77.7508,78.292,70712.0
2020-03-30 15:40:00,85.36,85.43,85.17,85.36,91479.0,78.3012,78.3654,78.1269,78.3012,91479.0
2020-03-30 15:45:00,85.42,85.52,85.32,85.37,67157.0,78.3562,78.448,78.2645,78.3104,67157.0
2020-03-30 15:50:00,85.37,85.88,85.34,85.86,58310.0,78.3104,78.7782,78.2829,78.7599,58310.0
2020-03-30 15:55:00,85.78,85.87,85.43,85.53,144315.0,78.6865,78.769,78.3654,78.4572,144315.0
2020-03-31 09:30:00,85.18,85.4,85.01,85.23,50100.0,78.1361,78.3379,77.9802,78.182,50100.0
2020-03-31 09:35:00,85.09,85.22,84.72,84.89,13231.0,78.0535,78.1728,77.7141,77.8701,13231.0
2020-03-31 09:40:00,84.94,85.21,84.9,85.03,10646.0,77.9159,78.1636,77.8793,77.9985,10646.0
2020-03-31 09:45:00,84.88,84.95,84.55,84.62,12381.0,77.8609,77.9251,77.5582,77.6224,12381.0
2020-03-31 09:50:00,84.6,84.79,84.38,84.51,7043.0,77.6041,77.7783,77.4023,77.5215,7043.0
2020-03-31 09:55:00,84.57,84.9,84.55,84.87,15251.0,77.5765,77.8793,77.5582,77.8517,15251.0
2020-03-31 10:00:00,84.71,84.91,84.71,84.91,27869.0,77.705,77.8884,77.705,77.8884,27869.0
2020-03-31 10:05:00,84.97,85.1,84.92,84.93,2524.0,77.9435,78.0627,77.8976,77.9068,2524.0
2020-03-31 10:10:00,84.9,85.5,84.9,85.5,14379.0,77.8793,78.4296,77.8793,78.4296,14379.0
2020-03-31 10:15:00,85.46,85.65,85.37,85.65,12441.0,78.3929,78.5672,78.3104,78.5672,12441.0
2020-03-31 10:20:00,85.68,85.68,85.53,85.6,4966.0,78.5947,78.5947,78.4572,78.5214,4966.0
2020-03-31 10:25:00,85.42,85.42,85.29,85.4,2472.0,78.3562,78.3562,78.237,78.3379,2472.0
2020-03-31 10:30:00,85.38,85.5,85.35,85.42,4079.0,78.3196,78.4296,78.292,78.3562,4079.0
2020-03-31 10:35:00,85.43,85.58,85.42,85.57,6048.0,78.3654,78.503,78.3562,78.4938,6048.0
2020-03-31 10:40:00,85.6,85.63,85.43,85.56,41735.0,78.5214,78.5489,78.3654,78.4847,41735.0
2020-03-31 10:45:00,85.4,85.49,85.36,85.45,10468.0,78.3379,78.4205,78.3012,78.3838,10468.0
2020-03-31 10:50:00,85.37,85.65,85.37,85.48,9129.0,78.3104,78.5672,78.3104,78.4113,9129.0
2020-03-31 10:55:00,85.45,85.59,85.3,85.31,4329.0,78.3838,78.5122,78.2462,78.2553,4329.0
2020-03-31 11:00:00,85.32,85.35,85.12,85.14,7772.0,78.2645,78.292,78.0811,78.0994,7772.0
2020-03-31 11:05:00,85.18,85.43,85.18,85.35,3428.0,78.1361,78.3654,78.1361,78.292,3428.0
2020-03-31 11:10:00,85.49,85.51,85.45,85.49,2458.0,78.4205,78.4388,78.3838,78.4205,2458.0
2020-03-31 11:15:00,85.55,85.62,85.45,85.45,2170.0,78.4755,78.5397,78.3838,78.3838,2170.0
2020-03-31 11:20:00,85.53,85.57,85.3,85.46,4017.0,78.4572,78.4938,78.2462,78.3929,4017.0
2020-03-31 11:25:00,85.47,85.6,85.47,85.6,5941.0,78.4021,78.5214,78.4021,78.5214,5941.0
2020-03-31 11:30:00,85.71,85.83,85.65,85.81,7456.0,78.6223,78.7323,78.5672,78.714,7456.0
2020-03-31 11:35:00,85.79,85.85,85.56,85.6,2582.0,78.6957,78.7507,78.4847,78.5214,2582.0
2020-03-31 11:40:00,85.62,85.85,85.61,85.79,4549.0,78.5397,78.7507,78.5305,78.6957,4549.0
2020-03-31 11:45:00,85.74,85.8,85.59,85.71,6641.0,78.6498,78.7048,78.5122,78.6223,6641.0
2020-03-31 11:50:00,85.75,85.8,85.63,85.68,3111.0,78.659,78.7048,78.5489,78.5947,3111.0
2020-03-31 11:55:00,85.68,85.7,85.59,85.67,3955.0,78.5947,78.6131,78.5122,78.5856,3955.0
2020-03-31 12:00:00,85.65,85.65,85.48,85.49,13196.0,78.5672,78.5672,78.4113,78.4205,13196.0
2020-03-31 12:05:00,85.53,85.68,85.49,85.68,3514.0,78.4572,78.5947,78.4205,78.5947,3514.0
2020-03-31 12:10:00,85.72,85.75,85.59,85.59,27200.0,78.6314,78.659,78.5122,78.5122,27200.0
2020-03-31 12:15:00,85.58,85.63,85.35,85.38,4063.0,78.503,78.5489,78.292,78.3196,4063.0
2020-03-31 12:20:00,85.41,85.41,85.16,85.22,4067.0,78.3471,78.3471,78.1177,78.1728,4067.0
2020-03-31 12:25:00,85.1,85.1,84.88,85.0,16356.0,78.0627,78.0627,77.8609,77.971,16356.0
2020-03-31 12:30:00,84.99,84.99,84.68,84.75,6778.0,77.9618,77.9618,77.6774,77.7417,6778.0
2020-03-31 12:35:00,84.77,84.82,84.4,84.43,4701.0,77.76,77.8059,77.4206,77.4481,4701.0
2020-03-31 12:40:00,84.53,84.68,84.51,84.67,4190.0,77.5398,77.6774,77.5215,77.6683,4190.0
2020-03-31 12:45:00,84.61,84.83,84.59,84.79,2123.0,77.6132,77.815,77.5949,77.7783,2123.0
2020-03-31 12:50:00,84.77,84.88,84.71,84.85,9971.0,77.76,77.8609,77.705,77.8334,9971.0
2020-03-31 12:55:00,84.83,84.86,84.5,84.5,218733.0,77.815,77.8426,77.5123,77.5123,218733.0
2020-03-31 13:00:00,84.52,84.73,84.51,84.63,36840.0,77.5307,77.7233,77.5215,77.6316,36840.0
2020-03-31 13:05:00,84.53,84.57,84.38,84.53,9342.0,77.5398,77.5765,77.4023,77.5398,9342.0
2020-03-31 13:10:00,84.45,84.55,84.38,84.5,3215.0,77.4665,77.5582,77.4023,77.5123,3215.0
2020-03-31 13:15:00,84.4,84.44,84.28,84.3,3607.0,77.4206,77.4573,77.3105,77.3289,3607.0
2020-03-31 13:20:00,84.32,84.33,83.97,84.12,5926.0,77.3472,77.3564,77.0262,77.1638,5926.0
2020-03-31 13:25:00,84.11,84.24,84.09,84.09,2885.0,77.1546,77.2738,77.1362,77.1362,2885.0
2020-03-31 13:30:00,84.1,84.45,84.0,84.34,12400.0,77.1454,77.4665,77.0537,77.3656,12400.0
2020-03-31 13:35:00,84.31,84.53,84.31,84.52,2869.0,77.338,77.5398,77.338,77.5307,2869.0
2020-03-31 13:40:00,84.47,84.63,84.44,84.51,5923.0,77.4848,77.6316,77.4573,77.5215,5923.0
2020-03-31 13:45:00,84.62,84.65,84.58,84.64,3358.0,77.6224,77.6499,77.5857,77.6408,3358.0
2020-03-31 13:50:00,84.62,84.62,84.37,84.42,28805.0,77.6224,77.6224,77.3931,77.4389,28805.0
2020-03-31 13:55:00,84.47,84.77,84.44,84.75,10082.0,77.4848,77.76,77.4573,77.7417,10082.0
2020-03-31 14:00:00,84.7,84.71,84.62,84.66,5746.0,77.6958,77.705,77.6224,77.6591,5746.0
2020-03-31 14:05:00,84.64,84.84,84.57,84.84,4488.0,77.6408,77.8242,77.5765,77.8242,4488.0
2020-03-31 14:10:00,84.73,84.77,84.56,84.57,6625.0,77.7233,77.76,77.5674,77.5765,6625.0
2020-03-31 14:15:00,84.56,84.6,84.34,84.46,9432.0,77.5674,77.6041,77.3656,77.4756,9432.0
2020-03-31 14:20:00,84.5,84.58,84.43,84.54,5365.0,77.5123,77.5857,77.4481,77.549,5365.0
2020-03-31 14:25:00,84.54,84.7,84.52,84.7,9097.0,77.549,77.6958,77.5307,77.6958,9097.0
2020-03-31 14:30:00,84.65,84.8,84.61,84.76,14599.0,77.6499,77.7875,77.6132,77.7508,14599.0
2020-03-31 14:35:00,84.78,85.0,84.73,84.92,15333.0,77.7692,77.971,77.7233,77.8976,15333.0
2020-03-31 14:40:00,84.92,84.97,84.86,84.95,17933.0,77.8976,77.9435,77.8426,77.9251,17933.0
2020-03-31 14:45:00,84.79,84.87,84.59,84.71,10521.0,77.7783,77.8517,77.5949,77.705,10521.0
2020-03-31 14:50:00,84.75,84.97,84.73,84.77,7591.0,77.7417,77.9435,77.7233,77.76,7591.0
2020-03-31 14:55:00,84.78,84.87,84.67,84.71,14508.0,77.7692,77.8517,77.6683,77.705,14508.0
2020-03-31 15:00:00,84.77,84.89,84.54,84.54,13155.0,77.76,77.8701,77.549,77.549,13155.0
2020-03-31 15:05:00,84.57,84.58,84.36,84.49,10491.0,77.5765,77.5857,77.3839,77.5032,10491.0
2020-03-31 15:10:00,84.46,84.47,83.97,84.03,9105.0,77.4756,77.4848,77.0262,77.0812,9105.0
2020-03-31 15:15:00,84.1,84.15,83.85,83.86,3662.0,77.1454,77.1913,76.9161,76.9253,3662.0
2020-03-31 15:20:00,83.86,83.86,83.54,83.57,89142.0,76.9253,76.9253,76.6317,76.6592,89142.0
2020-03-31 15:25:00,83.7,83.84,83.59,83.7,8395.0,76.7785,76.9069,76.6776,76.7785,8395.0
2020-03-31 15:30:00,83.83,83.99,83.77,83.99,13165.0,76.8977,77.0445,76.8427,77.0445,13165.0
2020-03-31 15:35:00,84.03,84.18,83.87,84.11,18374.0,77.0812,77.2188,76.9344,77.1546,18374.0
2020-03-31 15:40:00,84.16,84.25,83.91,84.17,12275.0,77.2004,77.283,76.9711,77.2096,12275.0
2020-03-31 15:45:00,84.09,84.16,83.64,83.64,11686.0,77.1362,77.2004,76.7234,76.7234,11686.0
2020-03-31 15:50:00,83.7,84.27,83.7,84.18,18936.0,76.7785,77.3013,76.7785,77.2188,18936.0
2020-03-31 15:55:00,84.15,84.23,83.86,84.02,42827.0,77.1913,77.2647,76.9253,77.072,42827.0
2020-04-01 09:30:00,80.74,80.74,80.28,80.48,35075.0,74.0633,74.0633,73.6413,73.8248,35075.0
2020-04-01 09:35:00,80.58,80.98,80.33,80.71,11202.0,73.9165,74.2834,73.6872,74.0357,11202.0
2020-04-01 09:40:00,80.6,81.03,80.59,80.86,12294.0,73.9348,74.3293,73.9257,74.1733,12294.0
2020-04-01 09:45:00,80.8,80.85,80.6,80.84,12645.0,74.1183,74.1642,73.9348,74.155,12645.0
2020-04-01 09:50:00,80.8,81.07,80.8,80.95,7856.0,74.1183,74.366,74.1183,74.2559,7856.0
2020-04-01 09:55:00,80.84,80.92,80.67,80.74,12181.0,74.155,74.2284,73.999,74.0633,12181.0
2020-04-01 10:00:00,80.81,80.82,80.46,80.48,25414.0,74.1275,74.1366,73.8064,73.8248,25414.0
2020-04-01 10:05:00,80.5,81.04,80.42,80.9,9057.0,73.8431,74.3385,73.7697,74.21,9057.0
2020-04-01 10:10:00,80.91,81.02,80.85,80.97,6789.0,74.2192,74.3201,74.1642,74.2742,6789.0
2020-04-01 10:15:00,81.05,81.17,80.93,80.93,9244.0,74.3476,74.4577,74.2375,74.2375,9244.0
2020-04-01 10:20:00,80.89,81.1,80.89,80.91,5239.0,74.2009,74.3935,74.2009,74.2192,5239.0
2020-04-01 10:25:00,80.84,80.93,80.83,80.93,6846.0,74.155,74.2375,74.1458,74.2375,6846.0
2020-04-01 10:30:00,80.82,81.17,80.82,81.06,15517.0,74.1366,74.4577,74.1366,74.3568,15517.0
2020-04-01 10:35:00,81.13,81.25,80.99,80.99,80615.0,74.421,74.5311,74.2926,74.2926,80615.0
2020-04-01 10:40:00,81.0,81.07,80.85,81.01,10120.0,74.3018,74.366,74.1642,74.3109,10120.0
2020-04-01 10:45:00,80.95,81.25,80.91,81.13,8393.0,74.2559,74.5311,74.2192,74.421,8393.0
2020-04-01 10:50:00,81.11,81.11,80.93,80.93,2014.0,74.4027,74.4027,74.2375,74.2375,2014.0
2020-04-01 10:55:00,80.85,80.97,80.75,80.93,3467.0,74.1642,74.2742,74.0724,74.2375,3467.0
2020-04-01 11:00:00,81.02,81.18,80.94,81.18,5865.0,74.3201,74.4669,74.2467,74.4669,5865.0
2020-04-01 11:05:00,81.13,81.28,81.09,81.26,4131.0,74.421,74.5586,74.3843,74.5403,4131.0
2020-04-01 11:10:00,81.27,81.4,81.12,81.17,9819.0,74.5494,74.6687,74.4118,74.4577,9819.0
2020-04-01 11:15:00,81.26,81.27,81.09,81.19,38910.0,74.5403,74.5494,74.3843,74.476,38910.0
2020-04-01 11:20:00,81.19,81.29,80.96,80.96,13994.0,74.476,74.5678,74.2651,74.2651,13994.0
2020-04-01 11:25:00,80.97,81.0,80.67,80.71,13550.0,74.2742,74.3018,73.999,74.0357,13550.0
2020-04-01 11:30:00,80.72,80.88,80.65,80.84,21808.0,74.0449,74.1917,73.9807,74.155,21808.0
2020-04-01 11:35:00,80.88,80.93,80.66,80.67,15384.0,74.1917,74.2375,73.9899,73.999,15384.0
2020-04-01 11:40:00,80.66,80.7,80.43,80.58,15140.0,73.9899,74.0266,73.7789,73.9165,15140.0
2020-04-01 11:45:00,80.6,80.63,80.39,80.51,10269.0,73.9348,73.9624,73.7422,73.8523,10269.0
2020-04-01 11:50:00,80.53,80.59,80.47,80.56,11471.0,73.8706,73.9257,73.8156,73.8981,11471.0
2020-04-01 11:55:00,80.59,80.69,80.5,80.54,14530.0,73.9257,74.0174,73.8431,73.8798,14530.0
2020-04-01 12:00:00,80.49,80.49,80.22,80.22,12008.0,73.8339,73.8339,73.5863,73.5863,12008.0
2020-04-01 12:05:00,80.23,80.38,80.1,80.11,12486.0,73.5954,73.733,73.4762,73.4854,12486.0
2020-04-01 12:10:00,80.15,80.32,80.14,80.32,13569.0,73.522,73.678,73.5129,73.678,13569.0
2020-04-01 12:15:00,80.33,80.35,80.04,80.04,91224.0,73.6872,73.7055,73.4211,73.4211,91224.0
2020-04-01 12:20:00,80.09,80.24,80.08,80.11,34181.0,73.467,73.6046,73.4578,73.4854,34181.0
2020-04-01 12:25:00,80.14,80.18,79.94,79.94,31697.0,73.5129,73.5496,73.3294,73.3294,31697.0
2020-04-01 12:30:00,79.97,80.17,79.97,80.08,7370.0,73.3569,73.5404,73.3569,73.4578,7370.0
2020-04-01 12:35:00,80.06,80.06,79.77,79.84,9878.0,73.4395,73.4395,73.1735,73.2377,9878.0
2020-04-01 12:40:00,79.85,79.85,79.63,79.76,57906.0,73.2469,73.2469,73.045,73.1643,57906.0
2020-04-01 12:45:00,79.73,79.81,79.52,79.52,19113.0,73.1368,73.2102,72.9441,72.9441,19113.0
2020-04-01 12:50:00,79.56,79.78,79.56,79.75,44314.0,72.9808,73.1826,72.9808,73.1551,44314.0
2020-04-01 12:55:00,79.75,79.85,79.69,79.71,36013.0,73.1551,73.2469,73.1001,73.1184,36013.0
2020-04-01 13:00:00,79.69,79.89,79.55,79.88,48239.0,73.1001,73.2835,72.9717,73.2744,48239.0
2020-04-01 13:05:00,79.88,79.88,79.71,79.79,7175.0,73.2744,73.2744,73.1184,73.1918,7175.0
2020-04-01 13:10:00,79.67,79.84,79.66,79.76,13336.0,73.0817,73.2377,73.0726,73.1643,13336.0
2020-04-01 13:15:00,79.64,79.79,79.62,79.75,146917.0,73.0542,73.1918,73.0359,73.1551,146917.0
2020-04-01 13:20:00,79.74,80.05,79.74,80.04,81120.0,73.146,73.4303,73.146,73.4211,81120.0
2020-04-01 13:25:00,80.04,80.09,79.85,79.96,57131.0,73.4211,73.467,73.2469,73.3478,57131.0
2020-04-01 13:30:00,79.83,79.91,79.77,79.8,12193.0,73.2285,73.3019,73.1735,73.201,12193.0
2020-04-01 13:35:00,79.8,79.9,79.74,79.9,19295.0,73.201,73.2927,73.146,73.2927,19295.0
2020-04-01 13:40:00,79.87,80.14,79.87,80.14,5886.0,73.2652,73.5129,73.2652,73.5129,5886.0
2020-04-01 13:45:00,80.1,80.21,80.02,80.14,9940.0,73.4762,73.5771,73.4028,73.5129,9940.0
2020-04-01 13:50:00,80.07,80.38,80.04,80.28,14897.0,73.4487,73.733,73.4211,73.6413,14897.0
2020-04-01 13:55:00,80.38,80.4,80.33,80.34,1590.0,73.733,73.7514,73.6872,73.6963,1590.0
2020-04-01 14:00:00,80.35,80.5,80.18,80.44,17772.0,73.7055,73.8431,73.5496,73.7881,17772.0
2020-04-01 14:05:00,80.43,80.59,80.42,80.42,31491.0,73.7789,73.9257,73.7697,73.7697,31491.0
2020-04-01 14:10:00,80.42,80.42,80.25,80.27,11552.0,73.7697,73.7697,73.6138,73.6321,11552.0
2020-04-01 14:15:00,80.23,80.27,80.12,80.15,11067.0,73.5954,73.6321,73.4945,73.522,11067.0
2020-04-01 14:20:00,80.15,80.21,80.0,80.0,7112.0,73.522,73.5771,73.3845,73.3845,7112.0
2020-04-01 14:25:00,80.05,80.14,79.99,80.13,14981.0,73.4303,73.5129,73.3753,73.5037,14981.0
2020-04-01 14:30:00,79.99,79.99,79.76,79.86,53960.0,73.3753,73.3753,73.1643,73.256,53960.0
2020-04-01 14:35:00,79.87,80.09,79.87,80.09,5487.0,73.2652,73.467,73.2652,73.467,5487.0
2020-04-01 14:40:00,79.9,79.98,79.88,79.88,5968.0,73.2927,73.3661,73.2744,73.2744,5968.0
2020-04-01 14:45:00,79.93,80.12,79.93,80.06,19101.0,73.3202,73.4945,73.3202,73.4395,19101.0
2020-04-01 14:50:00,79.99,80.02,79.83,79.85,12976.0,73.3753,73.4028,73.2285,73.2469,12976.0
2020-04-01 14:55:00,79.78,79.81,79.67,79.67,17632.0,73.1826,73.2102,73.0817,73.0817,17632.0
2020-04-01 15:00:00,79.68,79.9,79.68,79.71,31075.0,73.0909,73.2927,73.0909,73.1184,31075.0
2020-04-01 15:05:00,79.71,79.81,79.62,79.63,27896.0,73.1184,73.2102,73.0359,73.045,27896.0
2020-04-01 15:10:00,79.61,79.75,79.57,79.62,24808.0,73.0267,73.1551,72.99,73.0359,24808.0
2020-04-01 15:15:00,79.62,79.81,79.6,79.81,52849.0,73.0359,73.2102,73.0175,73.2102,52849.0
2020-04-01 15:20:00,79.76,79.78,79.51,79.52,32555.0,73.1643,73.1826,72.935,72.9441,32555.0
2020-04-01 15:25:00,79.53,79.55,79.4,79.42,22445.0,72.9533,72.9717,72.8341,72.8524,22445.0
2020-04-01 15:30:00,79.42,79.57,79.42,79.46,28929.0,72.8524,72.99,72.8524,72.8891,28929.0
2020-04-01 15:35:00,79.46,79.46,79.14,79.15,557014.0,72.8891,72.8891,72.5956,72.6047,557014.0
2020-04-01 15:40:00,79.17,79.31,79.08,79.17,75399.0,72.6231,72.7515,72.5405,72.6231,75399.0
2020-04-01 15:45:00,79.18,79.86,79.18,79.79,78136.0,72.6323,73.256,72.6323,73.1918,78136.0
2020-04-01 15:50:00,79.81,79.99,79.62,79.99,84408.0,73.2102,73.3753,73.0359,73.3753,84408.0
2020-04-01 15:55:00,80.02,80.19,79.73,79.9,64020.0,73.4028,73.5587,73.1368,73.2927,64020.0
2020-04-02 09:30:00,79.33,80.21,79.22,80.16,32000.0,72.7699,73.5771,72.669,73.5312,32000.0
2020-04-02 09:35:00,80.15,80.26,79.96,80.13,16883.0,73.522,73.623,73.3478,73.5037,16883.0
2020-04-02 09:40:00,80.2,80.4,79.82,79.82,15491.0,73.5679,73.7514,73.2193,73.2193,15491.0
2020-04-02 09:45:00,79.91,79.92,79.5,79.63,8824.0,73.3019,73.3111,72.9258,73.045,8824.0
2020-04-02 09:50:00,79.57,79.87,79.45,79.57,10003.0,72.99,73.2652,72.8799,72.99,10003.0
2020-04-02 09:55:00,79.78,80.15,79.69,80.15,3766.0,73.1826,73.522,73.1001,73.522,3766.0
2020-04-02 10:00:00,80.11,80.29,80.03,80.24,1714.0,73.4854,73.6505,73.412,73.6046,1714.0
2020-04-02 10:05:00,80.26,80.51,80.08,80.51,9983.0,73.623,73.8523,73.4578,73.8523,9983.0
2020-04-02 10:10:00,80.52,80.66,80.52,80.54,1841.0,73.8615,73.9899,73.8615,73.8798,1841.0
2020-04-02 10:15:00,80.44,80.71,80.44,80.71,1925.0,73.7881,74.0357,73.7881,74.0357,1925.0
2020-04-02 10:20:00,80.81,80.81,80.66,80.72,2279.0,74.1275,74.1275,73.9899,74.0449,2279.0
2020-04-02 10:25:00,80.74,81.0,80.48,81.0,98676.0,74.0633,74.3018,73.8248,74.3018,98676.0
2020-04-02 10:30:00,80.95,81.47,80.91,81.47,3746.0,74.2559,74.7329,74.2192,74.7329,3746.0
2020-04-02 10:35:00,81.61,82.39,81.61,82.23,9678.0,74.8613,75.5768,74.8613,75.43,9678.0
2020-04-02 10:40:00,82.24,82.26,81.73,81.73,7903.0,75.4392,75.4576,74.9714,74.9714,7903.0
2020-04-02 10:45:00,81.9,81.9,81.27,81.27,224715.0,75.1273,75.1273,74.5494,74.5494,224715.0
2020-04-02 10:50:00,81.37,81.56,81.14,81.14,7057.0,74.6412,74.8154,74.4302,74.4302,7057.0
2020-04-02 10:55:00,81.39,81.68,81.39,81.66,3933.0,74.6595,74.9255,74.6595,74.9072,3933.0
2020-04-02 11:00:00,81.45,81.69,81.43,81.6,4831.0,74.7145,74.9347,74.6962,74.8521,4831.0
2020-04-02 11:05:00,81.59,81.59,81.27,81.38,15520.0,74.843,74.843,74.5494,74.6503,15520.0
2020-04-02 11:10:00,81.27,81.27,81.09,81.12,12406.0,74.5494,74.5494,74.3843,74.4118,12406.0
2020-04-02 11:15:00,81.25,81.53,81.25,81.29,28266.0,74.5311,74.7879,74.5311,74.5678,28266.0
2020-04-02 11:20:00,81.28,81.29,81.18,81.18,5243.0,74.5586,74.5678,74.4669,74.4669,5243.0
2020-04-02 11:25:00,80.95,80.95,80.7,80.73,2032.0,74.2559,74.2559,74.0266,74.0541,2032.0
2020-04-02 11:30:00,80.91,81.13,80.87,81.09,19570.0,74.2192,74.421,74.1825,74.3843,19570.0
2020-04-02 11:35:00,81.19,81.19,80.76,80.84,157811.0,74.476,74.476,74.0816,74.155,157811.0
2020-04-02 11:40:00,80.89,81.15,80.88,81.02,22805.0,74.2009,74.4394,74.1917,74.3201,22805.0
2020-04-02 11:45:00,81.01,81.33,81.01,81.33,3729.0,74.3109,74.6045,74.3109,74.6045,3729.0
2020-04-02 11:50:00,81.34,81.35,81.17,81.24,4869.0,74.6136,74.6228,74.4577,74.5219,4869.0
2020-04-02 11:55:00,81.16,81.49,81.08,81.36,18673.0,74.4485,74.7512,74.3751,74.632,18673.0
2020-04-02 12:00:00,81.32,81.32,81.2,81.21,7803.0,74.5953,74.5953,74.4852,74.4944,7803.0
2020-04-02 12:05:00,81.21,81.49,81.2,81.37,17991.0,74.4944,74.7512,74.4852,74.6412,17991.0
2020-04-02 12:10:00,81.35,81.61,81.35,81.57,20212.0,74.6228,74.8613,74.6228,74.8246,20212.0
2020-04-02 12:15:00,81.44,81.59,81.35,81.44,4487.0,74.7054,74.843,74.6228,74.7054,4487.0
2020-04-02 12:20:00,81.5,81.5,81.28,81.28,8212.0,74.7604,74.7604,74.5586,74.5586,8212.0
2020-04-02 12:25:00,81.23,81.27,81.18,81.27,1351.0,74.5127,74.5494,74.4669,74.5494,1351.0
2020-04-02 12:30:00,81.09,81.09,80.98,81.09,2534.0,74.3843,74.3843,74.2834,74.3843,2534.0
2020-04-02 12:35:00,81.07,81.16,81.03,81.09,8250.0,74.366,74.4485,74.3293,74.3843,8250.0
2020-04-02 12:40:00,81.02,81.21,81.0,81.19,5539.0,74.3201,74.4944,74.3018,74.476,5539.0
2020-04-02 12:45:00,81.04,81.25,81.04,81.25,3188.0,74.3385,74.5311,74.3385,74.5311,3188.0
2020-04-02 12:50:00,81.33,81.38,81.22,81.38,5299.0,74.6045,74.6503,74.5036,74.6503,5299.0
2020-04-02 12:55:00,81.27,81.28,81.12,81.14,12893.0,74.5494,74.5586,74.4118,74.4302,12893.0
2020-04-02 13:00:00,81.09,81.38,81.09,81.22,5407.0,74.3843,74.6503,74.3843,74.5036,5407.0
2020-04-02 13:05:00,81.06,81.06,80.92,80.95,408.0,74.3568,74.3568,74.2284,74.2559,408.0
2020-04-02 13:10:00,80.81,80.81,80.61,80.63,7510.0,74.1275,74.1275,73.944,73.9624,7510.0
2020-04-02 13:15:00,80.56,80.56,80.38,80.47,3969.0,73.8981,73.8981,73.733,73.8156,3969.0
2020-04-02 13:20:00,80.37,80.49,80.36,80.45,9557.0,73.7239,73.8339,73.7147,73.7972,9557.0
2020-04-02 13:25:00,80.4,80.4,80.03,80.03,10954.0,73.7514,73.7514,73.412,73.412,10954.0
2020-04-02 13:30:00,79.93,80.06,79.92,80.03,5584.0,73.3202,73.4395,73.3111,73.412,5584.0
2020-04-02 13:35:00,80.11,80.17,80.01,80.07,5974.0,73.4854,73.5404,73.3936,73.4487,5974.0
2020-04-02 13:40:00,80.05,80.3,80.01,80.23,8003.0,73.4303,73.6596,73.3936,73.5954,8003.0
2020-04-02 13:45:00,80.32,80.32,80.12,80.22,11746.0,73.678,73.678,73.4945,73.5863,11746.0
2020-04-02 13:50:00,80.15,80.44,80.15,80.37,9323.0,73.522,73.7881,73.522,73.7239,9323.0
2020-04-02 13:55:00,80.31,80.32,79.99,80.03,14895.0,73.6688,73.678,73.3753,73.412,14895.0
2020-04-02 14:00:00,80.02,80.02,79.61,79.66,9251.0,73.4028,73.4028,73.0267,73.0726,9251.0
2020-04-02 14:05:00,79.67,79.71,79.5,79.5,7751.0,73.0817,73.1184,72.9258,72.9258,7751.0
2020-04-02 14:10:00,79.49,79.82,79.38,79.82,17656.0,72.9166,73.2193,72.8157,73.2193,17656.0
2020-04-02 14:15:00,79.76,79.76,79.27,79.27,9964.0,73.1643,73.1643,72.7148,72.7148,9964.0
2020-04-02 14:20:00,79.27,79.45,79.23,79.35,35568.0,72.7148,72.8799,72.6781,72.7882,35568.0
2020-04-02 14:25:00,79.43,79.87,79.41,79.87,18767.0,72.8616,73.2652,72.8432,73.2652,18767.0
2020-04-02 14:30:00,79.75,79.88,79.61,79.73,13008.0,73.1551,73.2744,73.0267,73.1368,13008.0
2020-04-02 14:35:00,79.82,80.01,79.76,79.91,6722.0,73.2193,73.3936,73.1643,73.3019,6722.0
2020-04-02 14:40:00,79.88,79.88,79.7,79.78,1896.0,73.2744,73.2744,73.1093,73.1826,1896.0
2020-04-02 14:45:00,79.61,79.86,79.51,79.61,7467.0,73.0267,73.256,72.935,73.0267,7467.0
2020-04-02 14:50:00,79.68,80.11,79.59,80.09,7532.0,73.0909,73.4854,73.0084,73.467,7532.0
2020-04-02 14:55:00,79.95,80.26,79.95,80.24,5150.0,73.3386,73.623,73.3386,73.6046,5150.0
2020-04-02 15:00:00,80.33,80.35,80.09,80.21,10550.0,73.6872,73.7055,73.467,73.5771,10550.0
2020-04-02 15:05:00,80.04,80.28,79.98,80.28,7792.0,73.4211,73.6413,73.3661,73.6413,7792.0
2020-04-02 15:10:00,80.28,80.35,80.05,80.09,6455.0,73.6413,73.7055,73.4303,73.467,6455.0
2020-04-02 15:15:00,80.09,80.48,80.08,80.45,17517.0,73.467,73.8248,73.4578,73.7972,17517.0
2020-04-02 15:20:00,80.42,80.45,80.28,80.29,11553.0,73.7697,73.7972,73.6413,73.6505,11553.0
2020-04-02 15:25:00,80.3,80.37,80.11,80.16,23465.0,73.6596,73.7239,73.4854,73.5312,23465.0
2020-04-02 15:30:00,80.34,80.44,80.0,80.04,17438.0,73.6963,73.7881,73.3845,73.4211,17438.0
2020-04-02 15:35:00,80.04,80.16,79.83,79.93,23263.0,73.4211,73.5312,73.2285,73.3202,23263.0
2020-04-02 15:40:00,80.04,80.44,80.01,80.44,26958.0,73.4211,73.7881,73.3936,73.7881,26958.0
2020-04-02 15:45:00,80.44,80.59,80.12,80.2,29920.0,73.7881,73.9257,73.4945,73.5679,29920.0
2020-04-02 15:50:00,80.34,81.09,80.31,81.08,17039.0,73.6963,74.3843,73.6688,74.3751,17039.0
2020-04-02 15:55:00,81.03,81.21,81.01,81.14,35309.0,74.3293,74.4944,74.3109,74.4302,35309.0
2020-04-03 09:30:00,80.76,81.17,80.74,81.08,27292.0,74.0816,74.4577,74.0633,74.3751,27292.0
2020-04-03 09:35:00,81.13,81.28,80.99,81.28,40228.0,74.421,74.5586,74.2926,74.5586,40228.0
2020-04-03 09:40:00,81.29,81.68,81.27,81.55,12409.0,74.5678,74.9255,74.5494,74.8063,12409.0
2020-04-03 09:45:00,81.37,81.63,81.3,81.34,15837.0,74.6412,74.8797,74.5769,74.6136,15837.0
2020-04-03 09:50:00,81.27,81.41,80.97,81.14,28148.0,74.5494,74.6779,74.2742,74.4302,28148.0
2020-04-03 09:55:00,81.16,81.5,81.16,81.35,10619.0,74.4485,74.7604,74.4485,74.6228,10619.0
2020-04-03 10:00:00,81.4,81.59,81.16,81.2,4946.0,74.6687,74.843,74.4485,74.4852,4946.0
2020-04-03 10:05:00,81.34,81.55,81.27,81.4,4249.0,74.6136,74.8063,74.5494,74.6687,4249.0
2020-04-03 10:10:00,81.28,81.36,81.17,81.17,4899.0,74.5586,74.632,74.4577,74.4577,4899.0
2020-04-03 10:15:00,81.13,81.14,80.85,80.86,2524.0,74.421,74.4302,74.1642,74.1733,2524.0
2020-04-03 10:20:00,80.83,80.93,80.61,80.93,7498.0,74.1458,74.2375,73.944,74.2375,7498.0
2020-04-03 10:25:00,80.9,80.93,80.63,80.64,1959.0,74.21,74.2375,73.9624,73.9715,1959.0
2020-04-03 10:30:00,80.7,80.72,80.46,80.49,3305.0,74.0266,74.0449,73.8064,73.8339,3305.0
2020-04-03 10:35:00,80.56,80.56,80.19,80.26,4340.0,73.8981,73.8981,73.5587,73.623,4340.0
2020-04-03 10:40:00,80.25,80.43,80.16,80.38,8245.0,73.6138,73.7789,73.5312,73.733,8245.0
2020-04-03 10:45:00,80.37,80.5,80.3,80.42,9856.0,73.7239,73.8431,73.6596,73.7697,9856.0
2020-04-03 10:50:00,80.4,80.51,80.24,80.25,5785.0,73.7514,73.8523,73.6046,73.6138,5785.0
2020-04-03 10:55:00,80.19,80.49,80.19,80.46,22728.0,73.5587,73.8339,73.5587,73.8064,22728.0
2020-04-03 11:00:00,80.45,80.68,80.42,80.44,21820.0,73.7972,74.0082,73.7697,73.7881,21820.0
2020-04-03 11:05:00,80.36,80.44,80.27,80.4,23415.0,73.7147,73.7881,73.6321,73.7514,23415.0
2020-04-03 11:10:00,80.45,80.45,80.19,80.19,4999.0,73.7972,73.7972,73.5587,73.5587,4999.0
2020-04-03 11:15:00,80.09,80.25,80.06,80.16,7470.0,73.467,73.6138,73.4395,73.5312,7470.0
2020-04-03 11:20:00,80.17,80.18,79.87,79.87,10500.0,73.5404,73.5496,73.2652,73.2652,10500.0
2020-04-03 11:25:00,79.91,80.1,79.9,80.1,19345.0,73.3019,73.4762,73.2927,73.4762,19345.0
2020-04-03 11:30:00,79.97,80.12,79.91,80.07,12323.0,73.3569,73.4945,73.3019,73.4487,12323.0
2020-04-03 11:35:00,80.04,80.21,79.93,80.21,19463.0,73.4211,73.5771,73.3202,73.5771,19463.0
2020-04-03 11:40:00,80.12,80.12,79.91,79.92,4169.0,73.4945,73.4945,73.3019,73.3111,4169.0
2020-04-03 11:45:00,79.88,79.88,79.65,79.73,6798.0,73.2744,73.2744,73.0634,73.1368,6798.0
2020-04-03 11:50:00,79.76,79.76,79.63,79.75,4639.0,73.1643,73.1643,73.045,73.1551,4639.0
2020-04-03 11:55:00,79.73,79.94,79.73,79.87,4281.0,73.1368,73.3294,73.1368,73.2652,4281.0
2020-04-03 12:00:00,79.91,79.91,79.74,79.85,8801.0,73.3019,73.3019,73.146,73.2469,8801.0
2020-04-03 12:05:00,79.84,79.85,79.5,79.59,8758.0,73.2377,73.2469,72.9258,73.0084,8758.0
2020-04-03 12:10:00,79.58,79.64,79.4,79.48,7783.0,72.9992,73.0542,72.8341,72.9075,7783.0
2020-04-03 12:15:00,79.44,79.5,79.28,79.29,7412.0,72.8708,72.9258,72.724,72.7332,7412.0
2020-04-03 12:20:00,79.32,79.55,79.31,79.44,8563.0,72.7607,72.9717,72.7515,72.8708,8563.0
2020-04-03 12:25:00,79.41,79.47,79.34,79.44,3089.0,72.8432,72.8983,72.779,72.8708,3089.0
2020-04-03 12:30:00,79.44,79.66,79.44,79.55,12133.0,72.8708,73.0726,72.8708,72.9717,12133.0
2020-04-03 12:35:00,79.49,79.72,79.48,79.71,3901.0,72.9166,73.1276,72.9075,73.1184,3901.0
2020-04-03 12:40:00,79.7,79.84,79.6,79.8,3526.0,73.1093,73.2377,73.0175,73.201,3526.0
2020-04-03 12:45:00,79.8,79.8,79.41,79.48,1992.0,73.201,73.201,72.8432,72.9075,1992.0
2020-04-03 12:50:00,79.51,79.6,79.49,79.59,2951.0,72.935,73.0175,72.9166,73.0084,2951.0
2020-04-03 12:55:00,79.56,79.68,79.55,79.58,4403.0,72.9808,73.0909,72.9717,72.9992,4403.0
2020-04-03 13:00:00,79.6,79.7,79.57,79.7,3891.0,73.0175,73.1093,72.99,73.1093,3891.0
2020-04-03 13:05:00,79.68,79.84,79.68,79.84,14853.0,73.0909,73.2377,73.0909,73.2377,14853.0
2020-04-03 13:10:00,79.79,79.79,79.54,79.54,7573.0,73.1918,73.1918,72.9625,72.9625,7573.0
2020-04-03 13:15:00,79.54,79.76,79.54,79.74,2438.0,72.9625,73.1643,72.9625,73.146,2438.0
2020-04-03 13:20:00,79.74,79.74,79.55,79.55,2407.0,73.146,73.146,72.9717,72.9717,2407.0
2020-04-03 13:25:00,79.49,79.49,79.34,79.37,9418.0,72.9166,72.9166,72.779,72.8065,9418.0
2020-04-03 13:30:00,79.35,79.35,79.16,79.2,7654.0,72.7882,72.7882,72.6139,72.6506,7654.0
2020-04-03 13:35:00,79.21,79.29,79.18,79.21,4277.0,72.6598,72.7332,72.6323,72.6598,4277.0
2020-04-03 13:40:00,79.1,79.21,79.04,79.21,2824.0,72.5589,72.6598,72.5038,72.6598,2824.0
2020-04-03 13:45:00,79.3,79.42,79.3,79.3,6720.0,72.7423,72.8524,72.7423,72.7423,6720.0
2020-04-03 13:50:00,79.41,79.43,79.25,79.31,5695.0,72.8432,72.8616,72.6965,72.7515,5695.0
2020-04-03 13:55:00,79.25,79.26,79.15,79.22,3532.0,72.6965,72.7056,72.6047,72.669,3532.0
2020-04-03 14:00:00,79.33,79.42,79.16,79.22,8424.0,72.7699,72.8524,72.6139,72.669,8424.0
2020-04-03 14:05:00,79.25,79.26,79.09,79.2,4194.0,72.6965,72.7056,72.5497,72.6506,4194.0
2020-04-03 14:10:00,79.12,79.13,79.0,79.1,4662.0,72.5772,72.5864,72.4671,72.5589,4662.0
2020-04-03 14:15:00,79.13,79.16,79.01,79.03,6909.0,72.5864,72.6139,72.4763,72.4947,6909.0
2020-04-03 14:20:00,79.07,79.24,79.07,79.22,13164.0,72.5314,72.6873,72.5314,72.669,13164.0
2020-04-03 14:25:00,79.29,79.49,79.21,79.46,5916.0,72.7332,72.9166,72.6598,72.8891,5916.0
2020-04-03 14:30:00,79.44,79.44,79.28,79.37,13079.0,72.8708,72.8708,72.724,72.8065,13079.0
2020-04-03 14:35:00,79.39,79.43,79.3,79.31,8543.0,72.8249,72.8616,72.7423,72.7515,8543.0
2020-04-03 14:40:00,79.39,79.44,79.12,79.12,8803.0,72.8249,72.8708,72.5772,72.5772,8803.0
2020-04-03 14:45:00,79.16,79.41,79.16,79.4,13666.0,72.6139,72.8432,72.6139,72.8341,13666.0
2020-04-03 14:50:00,79.4,79.8,79.4,79.62,11013.0,72.8341,73.201,72.8341,73.0359,11013.0
2020-04-03 14:55:00,79.66,79.85,79.66,79.81,5700.0,73.0726,73.2469,73.0726,73.2102,5700.0
2020-04-03 15:00:00,79.86,80.02,79.6,79.64,6786.0,73.256,73.4028,73.0175,73.0542,6786.0
2020-04-03 15:05:00,79.66,79.67,79.55,79.6,4252.0,73.0726,73.0817,72.9717,73.0175,4252.0
2020-04-03 15:10:00,79.52,79.81,79.51,79.81,5920.0,72.9441,73.2102,72.935,73.2102,5920.0
2020-04-03 15:15:00,79.69,80.08,79.64,79.94,27595.0,73.1001,73.4578,73.0542,73.3294,27595.0
2020-04-03 15:20:00,79.91,79.92,79.63,79.68,9817.0,73.3019,73.3111,73.045,73.0909,9817.0
2020-04-03 15:25:00,79.64,79.85,79.61,79.81,19999.0,73.0542,73.2469,73.0267,73.2102,19999.0
2020-04-03 15:30:00,79.81,80.0,79.63,79.64,24501.0,73.2102,73.3845,73.045,73.0542,24501.0
2020-04-03 15:35:00,79.63,79.84,79.53,79.54,35085.0,73.045,73.2377,72.9533,72.9625,35085.0
2020-04-03 15:40:00,79.58,79.62,79.27,79.27,24430.0,72.9992,73.0359,72.7148,72.7148,24430.0
2020-04-03 15:45:00,79.27,79.9,79.27,79.81,164458.0,72.7148,73.2927,72.7148,73.2102,164458.0
2020-04-03 15:50:00,79.81,80.23,79.81,80.1,34742.0,73.2102,73.5954,73.2102,73.4762,34742.0
2020-04-03 15:55:00,80.07,80.07,79.68,79.84,50263.0,73.4487,73.4487,73.0909,73.2377,50263.0
2020-04-06 09:30:00,82.83,83.54,82.83,83.27,59317.0,75.9804,76.6317,75.9804,76.384,59317.0
2020-04-06 09:35:00,83.19,83.44,83.15,83.35,53908.0,76.3107,76.54,76.274,76.4574,53908.0
2020-04-06 09:40:00,83.38,83.65,83.34,83.65,65436.0,76.4849,76.7326,76.4483,76.7326,65436.0
2020-04-06 09:45:00,83.6,83.8,83.6,83.67,17905.0,76.6868,76.8702,76.6868,76.751,17905.0
2020-04-06 09:50:00,83.72,84.21,83.72,84.14,87333.0,76.7968,77.2463,76.7968,77.1821,87333.0
2020-04-06 09:55:00,84.18,84.32,84.07,84.27,87219.0,77.2188,77.3472,77.1179,77.3013,87219.0
2020-04-06 10:00:00,84.27,84.57,84.22,84.44,26202.0,77.3013,77.5765,77.2555,77.4573,26202.0
2020-04-06 10:05:00,84.43,84.51,84.29,84.46,37684.0,77.4481,77.5215,77.3197,77.4756,37684.0
2020-04-06 10:10:00,84.44,84.46,84.27,84.31,34400.0,77.4573,77.4756,77.3013,77.338,34400.0
2020-04-06 10:15:00,84.37,84.59,84.36,84.58,13438.0,77.3931,77.5949,77.3839,77.5857,13438.0
2020-04-06 10:20:00,84.58,84.76,84.58,84.66,39578.0,77.5857,77.7508,77.5857,77.6591,39578.0
2020-04-06 10:25:00,84.63,84.72,84.27,84.3,11767.0,77.6316,77.7141,77.3013,77.3289,11767.0
2020-04-06 10:30:00,84.33,84.33,84.0,84.14,33699.0,77.3564,77.3564,77.0537,77.1821,33699.0
2020-04-06 10:35:00,84.13,84.26,83.97,84.24,35374.0,77.1729,77.2922,77.0262,77.2738,35374.0
2020-04-06 10:40:00,84.17,84.21,84.01,84.01,40886.0,77.2096,77.2463,77.0628,77.0628,40886.0
2020-04-06 10:45:00,84.06,84.06,83.8,83.87,9573.0,77.1087,77.1087,76.8702,76.9344,9573.0
2020-04-06 10:50:00,83.9,84.06,83.86,84.04,7775.0,76.9619,77.1087,76.9253,77.0904,7775.0
2020-04-06 10:55:00,84.04,84.15,84.0,84.06,14489.0,77.0904,77.1913,77.0537,77.1087,14489.0
2020-04-06 11:00:00,84.13,84.16,83.88,84.14,20492.0,77.1729,77.2004,76.9436,77.1821,20492.0
2020-04-06 11:05:00,84.11,84.13,84.0,84.07,11864.0,77.1546,77.1729,77.0537,77.1179,11864.0
2020-04-06 11:10:00,84.07,84.07,83.92,84.07,6188.0,77.1179,77.1179,76.9803,77.1179,6188.0
2020-04-06 11:15:00,84.0,84.13,84.0,84.06,25225.0,77.0537,77.1729,77.0537,77.1087,25225.0
2020-04-06 11:20:00,83.94,84.08,83.94,84.0,6945.0,76.9986,77.1271,76.9986,77.0537,6945.0
2020-04-06 11:25:00,84.14,84.32,84.1,84.27,3099.0,77.1821,77.3472,77.1454,77.3013,3099.0
2020-04-06 11:30:00,84.38,84.44,84.28,84.42,25429.0,77.4023,77.4573,77.3105,77.4389,25429.0
2020-04-06 11:35:00,84.35,84.46,84.31,84.43,66616.0,77.3747,77.4756,77.338,77.4481,66616.0
2020-04-06 11:40:00,84.37,84.57,84.37,84.54,4933.0,77.3931,77.5765,77.3931,77.549,4933.0
2020-04-06 11:45:00,84.5,84.86,84.5,84.8,20002.0,77.5123,77.8426,77.5123,77.7875,20002.0
2020-04-06 11:50:00,84.77,84.84,84.73,84.82,3925.0,77.76,77.8242,77.7233,77.8059,3925.0
2020-04-06 11:55:00,84.84,84.85,84.7,84.75,8520.0,77.8242,77.8334,77.6958,77.7417,8520.0
2020-04-06 12:00:00,84.81,84.87,84.7,84.87,5421.0,77.7967,77.8517,77.6958,77.8517,5421.0
2020-04-06 12:05:00,84.88,84.89,84.72,84.8,10714.0,77.8609,77.8701,77.7141,77.7875,10714.0
2020-04-06 12:10:00,84.85,85.08,84.83,85.08,8712.0,77.8334,78.0444,77.815,78.0444,8712.0
2020-04-06 12:15:00,85.06,85.15,85.05,85.14,14053.0,78.026,78.1086,78.0168,78.0994,14053.0
2020-04-06 12:20:00,85.21,85.4,85.2,85.38,9483.0,78.1636,78.3379,78.1544,78.3196,9483.0
2020-04-06 12:25:00,85.32,85.34,85.22,85.26,50488.0,78.2645,78.2829,78.1728,78.2095,50488.0
2020-04-06 12:30:00,85.22,85.27,85.17,85.2,7832.0,78.1728,78.2187,78.1269,78.1544,7832.0
2020-04-06 12:35:00,85.26,85.33,85.2,85.24,3886.0,78.2095,78.2737,78.1544,78.1911,3886.0
2020-04-06 12:40:00,85.3,85.3,85.09,85.13,3244.0,78.2462,78.2462,78.0535,78.0902,3244.0
2020-04-06 12:45:00,85.03,85.15,85.03,85.08,7207.0,77.9985,78.1086,77.9985,78.0444,7207.0
2020-04-06 12:50:00,85.01,85.12,84.99,85.07,5116.0,77.9802,78.0811,77.9618,78.0352,5116.0
2020-04-06 12:55:00,85.08,85.26,85.07,85.26,1457.0,78.0444,78.2095,78.0352,78.2095,1457.0
2020-04-06 13:00:00,85.31,85.31,85.2,85.21,16028.0,78.2553,78.2553,78.1544,78.1636,16028.0
2020-04-06 13:05:00,85.17,85.26,85.15,85.25,7097.0,78.1269,78.2095,78.1086,78.2003,7097.0
2020-04-06 13:10:00,85.2,85.3,85.19,85.23,5808.0,78.1544,78.2462,78.1453,78.182,5808.0
2020-04-06 13:15:00,85.2,85.25,85.11,85.16,5221.0,78.1544,78.2003,78.0719,78.1177,5221.0
2020-04-06 13:20:00,85.17,85.22,85.13,85.2,4232.0,78.1269,78.1728,78.0902,78.1544,4232.0
2020-04-06 13:25:00,85.19,85.26,85.15,85.17,2860.0,78.1453,78.2095,78.1086,78.1269,2860.0
2020-04-06 13:30:00,85.21,85.21,85.03,85.07,22065.0,78.1636,78.1636,77.9985,78.0352,22065.0
2020-04-06 13:35:00,85.13,85.25,85.05,85.2,36410.0,78.0902,78.2003,78.0168,78.1544,36410.0
2020-04-06 13:40:00,85.18,85.39,85.17,85.39,108781.0,78.1361,78.3287,78.1269,78.3287,108781.0
2020-04-06 13:45:00,85.41,85.55,85.34,85.55,7432.0,78.3471,78.4755,78.2829,78.4755,7432.0
2020-04-06 13:50:00,85.48,85.54,85.46,85.5,7403.0,78.4113,78.4663,78.3929,78.4296,7403.0
2020-04-06 13:55:00,85.44,85.44,85.39,85.44,5442.0,78.3746,78.3746,78.3287,78.3746,5442.0
2020-04-06 14:00:00,85.43,85.43,85.21,85.23,10483.0,78.3654,78.3654,78.1636,78.182,10483.0
2020-04-06 14:05:00,85.27,85.27,85.03,85.06,33033.0,78.2187,78.2187,77.9985,78.026,33033.0
2020-04-06 14:10:00,85.02,85.09,84.9,84.93,13029.0,77.9893,78.0535,77.8793,77.9068,13029.0
2020-04-06 14:15:00,84.94,85.03,84.88,85.01,7025.0,77.9159,77.9985,77.8609,77.9802,7025.0
2020-04-06 14:20:00,84.97,85.07,84.91,85.07,261062.0,77.9435,78.0352,77.8884,78.0352,261062.0
2020-04-06 14:25:00,85.12,85.13,84.97,85.01,9509.0,78.0811,78.0902,77.9435,77.9802,9509.0
2020-04-06 14:30:00,85.11,85.11,84.86,84.99,12649.0,78.0719,78.0719,77.8426,77.9618,12649.0
2020-04-06 14:35:00,85.02,85.09,84.98,85.01,13210.0,77.9893,78.0535,77.9526,77.9802,13210.0
2020-04-06 14:40:00,85.0,85.07,84.96,85.06,11826.0,77.971,78.0352,77.9343,78.026,11826.0
2020-04-06 14:45:00,85.0,85.16,84.98,85.15,26388.0,77.971,78.1177,77.9526,78.1086,26388.0
2020-04-06 14:50:00,85.17,85.17,85.09,85.12,11102.0,78.1269,78.1269,78.0535,78.0811,11102.0
2020-04-06 14:55:00,85.09,85.25,85.09,85.2,12902.0,78.0535,78.2003,78.0535,78.1544,12902.0
2020-04-06 15:00:00,85.16,85.23,84.98,85.2,27875.0,78.1177,78.182,77.9526,78.1544,27875.0
2020-04-06 15:05:00,85.2,85.43,85.2,85.38,11472.0,78.1544,78.3654,78.1544,78.3196,11472.0
2020-04-06 15:10:00,85.41,85.43,85.15,85.23,18278.0,78.3471,78.3654,78.1086,78.182,18278.0
2020-04-06 15:15:00,85.23,85.3,84.98,85.01,11332.0,78.182,78.2462,77.9526,77.9802,11332.0
2020-04-06 15:20:00,85.09,85.25,85.07,85.24,9467.0,78.0535,78.2003,78.0352,78.1911,9467.0
2020-04-06 15:25:00,85.33,85.4,85.2,85.4,14544.0,78.2737,78.3379,78.1544,78.3379,14544.0
2020-04-06 15:30:00,85.4,85.55,85.29,85.37,17756.0,78.3379,78.4755,78.237,78.3104,17756.0
2020-04-06 15:35:00,85.37,85.52,85.31,85.45,16763.0,78.3104,78.448,78.2553,78.3838,16763.0
2020-04-06 15:40:00,85.53,85.61,85.39,85.6,25784.0,78.4572,78.5305,78.3287,78.5214,25784.0
2020-04-06 15:45:00,85.57,85.58,85.3,85.55,76204.0,78.4938,78.503,78.2462,78.4755,76204.0
2020-04-06 15:50:00,85.59,86.27,85.59,86.24,99333.0,78.5122,79.136,78.5122,79.1084,99333.0
2020-04-06 15:55:00,86.31,86.41,85.84,85.93,78866.0,79.1727,79.2644,78.7415,78.8241,78866.0
2020-04-07 09:30:00,88.92,89.69,88.91,89.12,68232.0,81.5668,82.2731,81.5576,81.7503,68232.0
2020-04-07 09:35:00,88.99,89.23,88.66,88.66,35706.0,81.631,81.8512,81.3283,81.3283,35706.0
2020-04-07 09:40:00,88.69,89.12,88.69,89.05,23445.0,81.3558,81.7503,81.3558,81.6861,23445.0
2020-04-07 09:45:00,89.2,89.34,89.09,89.13,24716.0,81.8237,81.9521,81.7228,81.7595,24716.0
2020-04-07 09:50:00,89.1,89.7,89.05,89.69,33911.0,81.7319,82.2823,81.6861,82.2731,33911.0
2020-04-07 09:55:00,89.72,89.8,89.49,89.65,15025.0,82.3007,82.374,82.0897,82.2365,15025.0
2020-04-07 10:00:00,89.65,89.76,89.21,89.23,19647.0,82.2365,82.3374,81.8328,81.8512,19647.0
2020-04-07 10:05:00,89.33,89.51,88.92,88.92,21979.0,81.9429,82.108,81.5668,81.5668,21979.0
2020-04-07 10:10:00,89.02,89.12,88.55,88.59,31844.0,81.6585,81.7503,81.2274,81.2641,31844.0
2020-04-07 10:15:00,88.66,88.66,88.2,88.53,22945.0,81.3283,81.3283,80.9064,81.2091,22945.0
2020-04-07 10:20:00,88.56,88.68,88.09,88.14,24781.0,81.2366,81.3467,80.8055,80.8513,24781.0
2020-04-07 10:25:00,88.1,88.48,88.1,88.25,11505.0,80.8146,81.1632,80.8146,80.9522,11505.0
2020-04-07 10:30:00,88.23,88.74,88.17,88.69,16645.0,80.9339,81.4017,80.8788,81.3558,16645.0
2020-04-07 10:35:00,88.63,88.65,88.43,88.56,4925.0,81.3008,81.3191,81.1173,81.2366,4925.0
2020-04-07 10:40:00,88.41,88.6,88.29,88.31,5575.0,81.099,81.2733,80.9889,81.0073,5575.0
2020-04-07 10:45:00,88.36,88.46,87.7,87.7,38488.0,81.0531,81.1449,80.4477,80.4477,38488.0
2020-04-07 10:50:00,87.78,87.83,87.42,87.5,21085.0,80.5211,80.567,80.1909,80.2642,21085.0
2020-04-07 10:55:00,87.61,87.98,87.6,87.85,7783.0,80.3651,80.7046,80.356,80.5853,7783.0
2020-04-07 11:00:00,87.84,87.87,87.62,87.86,8175.0,80.5761,80.6036,80.3743,80.5945,8175.0
2020-04-07 11:05:00,88.02,88.39,88.0,88.28,19948.0,80.7412,81.0806,80.7229,80.9797,19948.0
2020-04-07 11:10:00,88.41,88.44,88.25,88.42,5777.0,81.099,81.1265,80.9522,81.1082,5777.0
2020-04-07 11:15:00,88.45,88.73,88.45,88.54,6292.0,81.1357,81.3925,81.1357,81.2182,6292.0
2020-04-07 11:20:00,88.38,88.39,88.25,88.38,22535.0,81.0715,81.0806,80.9522,81.0715,22535.0
2020-04-07 11:25:00,88.31,88.62,88.27,88.62,2990.0,81.0073,81.2916,80.9706,81.2916,2990.0
2020-04-07 11:30:00,88.63,88.84,88.63,88.75,7140.0,81.3008,81.4934,81.3008,81.4109,7140.0
2020-04-07 11:35:00,88.73,88.97,88.71,88.95,8172.0,81.3925,81.6127,81.3742,81.5943,8172.0
2020-04-07 11:40:00,89.06,89.18,88.95,89.12,14554.0,81.6952,81.8053,81.5943,81.7503,14554.0
2020-04-07 11:45:00,89.09,89.15,88.97,89.0,2227.0,81.7228,81.7778,81.6127,81.6402,2227.0
2020-04-07 11:50:00,88.97,89.01,88.75,88.89,93513.0,81.6127,81.6494,81.4109,81.5393,93513.0
2020-04-07 11:55:00,88.84,88.96,88.66,88.74,3183.0,81.4934,81.6035,81.3283,81.4017,3183.0
2020-04-07 12:00:00,88.79,89.01,88.78,89.01,12365.0,81.4476,81.6494,81.4384,81.6494,12365.0
2020-04-07 12:05:00,89.09,89.41,89.09,89.41,8541.0,81.7228,82.0163,81.7228,82.0163,8541.0
2020-04-07 12:10:00,89.37,89.39,89.25,89.27,7436.0,81.9796,81.998,81.8695,81.8879,7436.0
2020-04-07 12:15:00,89.35,89.59,89.35,89.5,5110.0,81.9613,82.1814,81.9613,82.0989,5110.0
2020-04-07 12:20:00,89.61,89.61,89.38,89.41,4088.0,82.1998,82.1998,81.9888,82.0163,4088.0
2020-04-07 12:25:00,89.33,89.38,89.16,89.37,5137.0,81.9429,81.9888,81.787,81.9796,5137.0
2020-04-07 12:30:00,89.38,89.45,89.16,89.17,53782.0,81.9888,82.053,81.787,81.7961,53782.0
2020-04-07 12:35:00,89.2,89.3,89.05,89.15,2993.0,81.8237,81.9154,81.6861,81.7778,2993.0
2020-04-07 12:40:00,89.21,89.36,89.07,89.29,66958.0,81.8328,81.9704,81.7044,81.9062,66958.0
2020-04-07 12:45:00,89.32,89.4,89.25,89.39,11794.0,81.9337,82.0071,81.8695,81.998,11794.0
2020-04-07 12:50:00,89.37,89.37,89.15,89.2,6699.0,81.9796,81.9796,81.7778,81.8237,6699.0
2020-04-07 12:55:00,89.2,89.34,89.2,89.2,4654.0,81.8237,81.9521,81.8237,81.8237,4654.0
2020-04-07 13:00:00,89.21,89.33,89.16,89.28,8106.0,81.8328,81.9429,81.787,81.897,8106.0
2020-04-07 13:05:00,89.21,89.34,89.03,89.11,17503.0,81.8328,81.9521,81.6677,81.7411,17503.0
2020-04-07 13:10:00,89.1,89.15,88.96,89.11,18816.0,81.7319,81.7778,81.6035,81.7411,18816.0
2020-04-07 13:15:00,89.03,89.05,88.71,88.77,13261.0,81.6677,81.6861,81.3742,81.4292,13261.0
2020-04-07 13:20:00,88.78,88.86,88.71,88.85,4110.0,81.4384,81.5118,81.3742,81.5026,4110.0
2020-04-07 13:25:00,88.81,88.95,88.78,88.91,11571.0,81.4659,81.5943,81.4384,81.5576,11571.0
2020-04-07 13:30:00,88.89,88.91,88.81,88.83,1860.0,81.5393,81.5576,81.4659,81.4843,1860.0
2020-04-07 13:35:00,88.9,88.9,88.78,88.8,16700.0,81.5485,81.5485,81.4384,81.4567,16700.0
2020-04-07 13:40:00,88.7,88.91,88.65,88.71,7068.0,81.365,81.5576,81.3191,81.3742,7068.0
2020-04-07 13:45:00,88.72,88.83,88.65,88.66,9830.0,81.3834,81.4843,81.3191,81.3283,9830.0
2020-04-07 13:50:00,88.6,88.63,88.47,88.55,5001.0,81.2733,81.3008,81.154,81.2274,5001.0
2020-04-07 13:55:00,88.58,88.58,88.42,88.43,5709.0,81.2549,81.2549,81.1082,81.1173,5709.0
2020-04-07 14:00:00,88.47,88.47,88.21,88.21,11294.0,81.154,81.154,80.9155,80.9155,11294.0
2020-04-07 14:05:00,88.21,88.21,87.86,88.07,33802.0,80.9155,80.9155,80.5945,80.7871,33802.0
2020-04-07 14:10:00,88.1,88.25,88.02,88.02,14945.0,80.8146,80.9522,80.7412,80.7412,14945.0
2020-04-07 14:15:00,88.03,88.08,87.68,87.68,5960.0,80.7504,80.7963,80.4294,80.4294,5960.0
2020-04-07 14:20:00,87.7,88.09,87.65,88.03,17513.0,80.4477,80.8055,80.4018,80.7504,17513.0
2020-04-07 14:25:00,87.97,88.22,87.94,87.95,46971.0,80.6954,80.9247,80.6679,80.677,46971.0
2020-04-07 14:30:00,87.92,88.07,87.87,87.95,29723.0,80.6495,80.7871,80.6036,80.677,29723.0
2020-04-07 14:35:00,87.89,87.9,87.61,87.61,9695.0,80.622,80.6312,80.3651,80.3651,9695.0
2020-04-07 14:40:00,87.54,87.57,87.16,87.21,12955.0,80.3009,80.3285,79.9524,79.9982,12955.0
2020-04-07 14:45:00,87.23,87.5,87.22,87.25,37677.0,80.0166,80.2642,80.0074,80.0349,37677.0
2020-04-07 14:50:00,87.2,87.23,86.83,86.88,15323.0,79.9891,80.0166,79.6497,79.6955,15323.0
2020-04-07 14:55:00,86.88,87.02,86.73,86.89,31660.0,79.6955,79.8239,79.5579,79.7047,31660.0
2020-04-07 15:00:00,86.98,87.39,86.97,87.34,7612.0,79.7872,80.1633,79.7781,80.1175,7612.0
2020-04-07 15:05:00,87.3,87.47,87.18,87.4,7809.0,80.0808,80.2367,79.9707,80.1725,7809.0
2020-04-07 15:10:00,87.62,87.71,87.46,87.68,55505.0,80.3743,80.4569,80.2276,80.4294,55505.0
2020-04-07 15:15:00,87.53,87.56,86.98,87.0,14496.0,80.2918,80.3193,79.7872,79.8056,14496.0
2020-04-07 15:20:00,86.91,87.01,86.55,86.55,7623.0,79.723,79.8148,79.3928,79.3928,7623.0
2020-04-07 15:25:00,86.63,87.08,86.62,86.68,15017.0,79.4662,79.879,79.457,79.5121,15017.0
2020-04-07 15:30:00,86.72,87.09,86.6,87.09,16088.0,79.5487,79.8881,79.4387,79.8881,16088.0
2020-04-07 15:35:00,87.25,87.36,87.0,87.36,30190.0,80.0349,80.1358,79.8056,80.1358,30190.0
2020-04-07 15:40:00,87.35,87.62,87.29,87.43,20934.0,80.1266,80.3743,80.0716,80.2,20934.0
2020-04-07 15:45:00,87.46,88.0,87.46,87.9,8060.0,80.2276,80.7229,80.2276,80.6312,8060.0
2020-04-07 15:50:00,87.73,87.89,86.63,86.96,15801.0,80.4752,80.622,79.4662,79.7689,15801.0
2020-04-07 15:55:00,86.89,87.03,86.46,86.52,13174.0,79.7047,79.8331,79.3102,79.3653,13174.0
2020-04-08 09:30:00,87.47,87.76,87.21,87.39,23228.0,80.2367,80.5027,79.9982,80.1633,23228.0
2020-04-08 09:35:00,87.48,87.49,87.03,87.34,21133.0,80.2459,80.2551,79.8331,80.1175,21133.0
2020-04-08 09:40:00,87.53,87.73,87.48,87.48,17923.0,80.2918,80.4752,80.2459,80.2459,17923.0
2020-04-08 09:45:00,87.62,87.68,87.3,87.3,11000.0,80.3743,80.4294,80.0808,80.0808,11000.0
2020-04-08 09:50:00,87.39,87.5,87.21,87.35,5657.0,80.1633,80.2642,79.9982,80.1266,5657.0
2020-04-08 09:55:00,87.39,87.4,87.13,87.13,75675.0,80.1633,80.1725,79.9248,79.9248,75675.0
2020-04-08 10:00:00,87.22,87.35,87.17,87.31,8632.0,80.0074,80.1266,79.9615,80.09,8632.0
2020-04-08 10:05:00,87.11,87.17,86.81,86.91,42709.0,79.9065,79.9615,79.6313,79.723,42709.0
2020-04-08 10:10:00,86.98,87.27,86.98,87.27,12375.0,79.7872,80.0533,79.7872,80.0533,12375.0
2020-04-08 10:15:00,87.26,87.49,87.22,87.49,3559.0,80.0441,80.2551,80.0074,80.2551,3559.0
2020-04-08 10:20:00,87.44,87.52,87.4,87.4,3452.0,80.2092,80.2826,80.1725,80.1725,3452.0
2020-04-08 10:25:00,87.39,87.7,87.39,87.64,27086.0,80.1633,80.4477,80.1633,80.3927,27086.0
2020-04-08 10:30:00,87.63,87.85,87.61,87.84,6389.0,80.3835,80.5853,80.3651,80.5761,6389.0
2020-04-08 10:35:00,87.82,87.82,87.7,87.75,4433.0,80.5578,80.5578,80.4477,80.4936,4433.0
2020-04-08 10:40:00,87.81,87.81,87.46,87.52,2807.0,80.5486,80.5486,80.2276,80.2826,2807.0
2020-04-08 10:45:00,87.6,87.75,87.53,87.6,45087.0,80.356,80.4936,80.2918,80.356,45087.0
2020-04-08 10:50:00,87.79,88.03,87.79,88.01,3569.0,80.5303,80.7504,80.5303,80.7321,3569.0
2020-04-08 10:55:00,87.89,88.1,87.75,88.09,5192.0,80.622,80.8146,80.4936,80.8055,5192.0
2020-04-08 11:00:00,88.07,88.16,87.99,87.99,12887.0,80.7871,80.8697,80.7137,80.7137,12887.0
2020-04-08 11:05:00,88.1,88.16,88.0,88.15,1661.0,80.8146,80.8697,80.7229,80.8605,1661.0
2020-04-08 11:10:00,88.16,88.48,88.16,88.41,9233.0,80.8697,81.1632,80.8697,81.099,9233.0
2020-04-08 11:15:00,88.45,88.59,88.38,88.53,13185.0,81.1357,81.2641,81.0715,81.2091,13185.0
2020-04-08 11:20:00,88.62,88.74,88.61,88.67,14982.0,81.2916,81.4017,81.2825,81.3375,14982.0
2020-04-08 11:25:00,88.67,88.86,88.66,88.76,12906.0,81.3375,81.5118,81.3283,81.4201,12906.0
2020-04-08 11:30:00,88.85,88.94,88.74,88.92,8103.0,81.5026,81.5852,81.4017,81.5668,8103.0
2020-04-08 11:35:00,88.98,89.17,88.98,89.17,3120.0,81.6219,81.7961,81.6219,81.7961,3120.0
2020-04-08 11:40:00,89.2,89.25,89.08,89.08,23445.0,81.8237,81.8695,81.7136,81.7136,23445.0
2020-04-08 11:45:00,89.05,89.23,89.05,89.15,218307.0,81.6861,81.8512,81.6861,81.7778,218307.0
2020-04-08 11:50:00,89.09,89.09,88.83,88.91,22734.0,81.7228,81.7228,81.4843,81.5576,22734.0
2020-04-08 11:55:00,88.93,89.04,88.81,88.81,13286.0,81.576,81.6769,81.4659,81.4659,13286.0
2020-04-08 12:00:00,88.84,88.84,88.67,88.77,10043.0,81.4934,81.4934,81.3375,81.4292,10043.0
2020-04-08 12:05:00,88.67,88.82,88.65,88.76,2755.0,81.3375,81.4751,81.3191,81.4201,2755.0
2020-04-08 12:10:00,88.74,88.75,88.6,88.69,3935.0,81.4017,81.4109,81.2733,81.3558,3935.0
2020-04-08 12:15:00,88.77,89.06,88.77,89.05,1410.0,81.4292,81.6952,81.4292,81.6861,1410.0
2020-04-08 12:20:00,88.98,89.12,88.97,89.1,2166.0,81.6219,81.7503,81.6127,81.7319,2166.0
2020-04-08 12:25:00,89.09,89.1,88.87,88.87,19795.0,81.7228,81.7319,81.521,81.521,19795.0
2020-04-08 12:30:00,88.94,89.02,88.91,88.98,4279.0,81.5852,81.6585,81.5576,81.6219,4279.0
2020-04-08 12:35:00,89.02,89.22,88.82,89.22,7789.0,81.6585,81.842,81.4751,81.842,7789.0
2020-04-08 12:40:00,89.15,89.26,89.1,89.18,8025.0,81.7778,81.8787,81.7319,81.8053,8025.0
2020-04-08 12:45:00,89.18,89.31,89.18,89.24,3817.0,81.8053,81.9246,81.8053,81.8604,3817.0
2020-04-08 12:50:00,89.26,89.3,89.08,89.14,16119.0,81.8787,81.9154,81.7136,81.7686,16119.0
2020-04-08 12:55:00,89.1,89.17,89.02,89.09,10527.0,81.7319,81.7961,81.6585,81.7228,10527.0
2020-04-08 13:00:00,89.12,89.16,88.97,89.09,15380.0,81.7503,81.787,81.6127,81.7228,15380.0
2020-04-08 13:05:00,88.98,89.2,88.96,89.1,50225.0,81.6219,81.8237,81.6035,81.7319,50225.0
2020-04-08 13:10:00,89.05,89.12,88.94,89.12,7659.0,81.6861,81.7503,81.5852,81.7503,7659.0
2020-04-08 13:15:00,89.15,89.2,89.09,89.16,5261.0,81.7778,81.8237,81.7228,81.787,5261.0
2020-04-08 13:20:00,89.26,89.38,89.23,89.37,6077.0,81.8787,81.9888,81.8512,81.9796,6077.0
2020-04-08 13:25:00,89.39,89.39,89.21,89.21,10351.0,81.998,81.998,81.8328,81.8328,10351.0
2020-04-08 13:30:00,89.2,89.2,88.92,88.95,18163.0,81.8237,81.8237,81.5668,81.5943,18163.0
2020-04-08 13:35:00,88.9,88.92,88.73,88.76,29357.0,81.5485,81.5668,81.3925,81.4201,29357.0
2020-04-08 13:40:00,88.84,88.89,88.75,88.75,6906.0,81.4934,81.5393,81.4109,81.4109,6906.0
2020-04-08 13:45:00,88.78,88.93,88.77,88.8,8965.0,81.4384,81.576,81.4292,81.4567,8965.0
2020-04-08 13:50:00,88.81,88.98,88.81,88.97,14453.0,81.4659,81.6219,81.4659,81.6127,14453.0
2020-04-08 13:55:00,88.88,88.88,88.7,88.78,7481.0,81.5301,81.5301,81.365,81.4384,7481.0
2020-04-08 14:00:00,88.79,89.16,88.79,89.16,4175.0,81.4476,81.787,81.4476,81.787,4175.0
2020-04-08 14:05:00,89.11,89.29,89.05,89.29,17294.0,81.7411,81.9062,81.6861,81.9062,17294.0
2020-04-08 14:10:00,89.29,89.35,89.23,89.24,183036.0,81.9062,81.9613,81.8512,81.8604,183036.0
2020-04-08 14:15:00,89.3,89.45,89.25,89.37,13321.0,81.9154,82.053,81.8695,81.9796,13321.0
2020-04-08 14:20:00,89.44,89.66,89.3,89.66,12857.0,82.0438,82.2456,81.9154,82.2456,12857.0
2020-04-08 14:25:00,89.67,89.74,89.66,89.71,4532.0,82.2548,82.319,82.2456,82.2915,4532.0
2020-04-08 14:30:00,89.72,89.88,89.69,89.82,2525.0,82.3007,82.4474,82.2731,82.3924,2525.0
2020-04-08 14:35:00,89.79,89.9,89.78,89.88,7967.0,82.3649,82.4658,82.3557,82.4474,7967.0
2020-04-08 14:40:00,89.86,90.05,89.84,89.87,17180.0,82.4291,82.6034,82.4107,82.4383,17180.0
2020-04-08 14:45:00,89.9,89.96,89.66,89.69,2743.0,82.4658,82.5208,82.2456,82.2731,2743.0
2020-04-08 14:50:00,89.76,89.97,89.74,89.97,7792.0,82.3374,82.53,82.319,82.53,7792.0
2020-04-08 14:55:00,89.94,89.99,89.84,89.99,10196.0,82.5025,82.5483,82.4107,82.5483,10196.0
2020-04-08 15:00:00,89.97,90.15,89.87,90.15,15316.0,82.53,82.6951,82.4383,82.6951,15316.0
2020-04-08 15:05:00,90.15,90.29,90.03,90.26,19859.0,82.6951,82.8235,82.585,82.796,19859.0
2020-04-08 15:10:00,90.25,90.25,89.91,89.93,10557.0,82.7868,82.7868,82.475,82.4933,10557.0
2020-04-08 15:15:00,89.99,90.13,89.98,90.09,8772.0,82.5483,82.6768,82.5392,82.6401,8772.0
2020-04-08 15:20:00,90.04,90.06,89.8,89.83,52251.0,82.5942,82.6125,82.374,82.4016,52251.0
2020-04-08 15:25:00,89.89,90.1,89.89,90.07,13906.0,82.4566,82.6492,82.4566,82.6217,13906.0
2020-04-08 15:30:00,90.14,90.38,89.96,89.96,27391.0,82.6859,82.9061,82.5208,82.5208,27391.0
2020-04-08 15:35:00,89.91,89.93,89.78,89.83,8030.0,82.475,82.4933,82.3557,82.4016,8030.0
2020-04-08 15:40:00,89.78,89.97,89.54,89.93,47306.0,82.3557,82.53,82.1355,82.4933,47306.0
2020-04-08 15:45:00,89.86,90.02,89.8,90.01,15442.0,82.4291,82.5759,82.374,82.5667,15442.0
2020-04-08 15:50:00,90.03,90.58,90.03,90.48,11394.0,82.585,83.0895,82.585,82.9978,11394.0
2020-04-08 15:55:00,90.38,90.39,90.08,90.15,15442.0,82.9061,82.9153,82.6309,82.6951,15442.0
2020-04-09 09:30:00,91.52,91.99,91.31,91.68,34059.0,83.9518,84.3829,83.7592,84.0986,34059.0
2020-04-09 09:35:00,91.67,92.29,91.67,92.29,29362.0,84.0894,84.6581,84.0894,84.6581,29362.0
2020-04-09 09:40:00,92.36,92.98,92.36,92.92,51065.0,84.7224,85.2911,84.7224,85.236,51065.0
2020-04-09 09:45:00,92.93,92.99,92.73,92.93,24254.0,85.2452,85.3003,85.0618,85.2452,24254.0
2020-04-09 09:50:00,93.0,93.17,92.82,93.09,10624.0,85.3094,85.4654,85.1443,85.392,10624.0
2020-04-09 09:55:00,93.12,93.44,93.12,93.43,14385.0,85.4195,85.713,85.4195,85.7039,14385.0
2020-04-09 10:00:00,93.31,93.41,93.22,93.32,8417.0,85.5938,85.6855,85.5112,85.603,8417.0
2020-04-09 10:05:00,93.1,93.21,92.84,92.84,54856.0,85.4012,85.5021,85.1627,85.1627,54856.0
2020-04-09 10:10:00,92.82,93.16,92.82,93.08,9373.0,85.1443,85.4562,85.1443,85.3828,9373.0
2020-04-09 10:15:00,93.14,93.14,92.66,92.66,7842.0,85.4378,85.4378,84.9975,84.9975,7842.0
2020-04-09 10:20:00,92.65,92.71,92.26,92.49,35840.0,84.9884,85.0434,84.6306,84.8416,35840.0
2020-04-09 10:25:00,92.57,93.12,92.53,92.92,33868.0,84.915,85.4195,84.8783,85.236,33868.0
2020-04-09 10:30:00,93.04,93.04,92.67,92.96,5556.0,85.3461,85.3461,85.0067,85.2727,5556.0
2020-04-09 10:35:00,93.08,93.39,92.91,93.31,20022.0,85.3828,85.6672,85.2269,85.5938,20022.0
2020-04-09 10:40:00,93.27,93.36,92.95,93.2,14260.0,85.5571,85.6397,85.2636,85.4929,14260.0
2020-04-09 10:45:00,93.21,93.35,93.08,93.1,5834.0,85.5021,85.6305,85.3828,85.4012,5834.0
2020-04-09 10:50:00,93.07,93.1,92.82,92.87,8115.0,85.3736,85.4012,85.1443,85.1902,8115.0
2020-04-09 10:55:00,92.87,93.19,92.87,93.04,12948.0,85.1902,85.4837,85.1902,85.3461,12948.0
2020-04-09 11:00:00,93.04,93.04,92.47,92.5,14351.0,85.3461,85.3461,84.8233,84.8508,14351.0
2020-04-09 11:05:00,92.48,92.57,92.23,92.57,10428.0,84.8324,84.915,84.6031,84.915,10428.0
2020-04-09 11:10:00,92.55,92.68,92.36,92.5,9773.0,84.8966,85.0159,84.7224,84.8508,9773.0
2020-04-09 11:15:00,92.53,92.55,92.33,92.4,10039.0,84.8783,84.8966,84.6948,84.759,10039.0
2020-04-09 11:20:00,92.41,92.62,92.28,92.34,10784.0,84.7682,84.9608,84.649,84.704,10784.0
2020-04-09 11:25:00,92.34,92.73,92.24,92.7,9698.0,84.704,85.0618,84.6123,85.0342,9698.0
2020-04-09 11:30:00,92.73,92.79,92.53,92.61,10243.0,85.0618,85.1168,84.8783,84.9517,10243.0
2020-04-09 11:35:00,92.54,92.88,92.49,92.81,52026.0,84.8875,85.1993,84.8416,85.1351,52026.0
2020-04-09 11:40:00,92.84,92.93,92.68,92.86,22493.0,85.1627,85.2452,85.0159,85.181,22493.0
2020-04-09 11:45:00,92.93,92.96,92.8,92.96,20545.0,85.2452,85.2727,85.126,85.2727,20545.0
2020-04-09 11:50:00,92.99,93.0,92.75,92.87,16684.0,85.3003,85.3094,85.0801,85.1902,16684.0
2020-04-09 11:55:00,92.77,93.0,92.76,92.98,8160.0,85.0984,85.3094,85.0893,85.2911,8160.0
2020-04-09 12:00:00,92.99,93.1,92.9,93.08,26292.0,85.3003,85.4012,85.2177,85.3828,26292.0
2020-04-09 12:05:00,93.11,93.14,92.99,93.07,5987.0,85.4103,85.4378,85.3003,85.3736,5987.0
2020-04-09 12:10:00,93.1,93.1,92.91,93.03,6135.0,85.4012,85.4012,85.2269,85.3369,6135.0
2020-04-09 12:15:00,93.04,93.26,93.01,93.26,5460.0,85.3461,85.5479,85.3186,85.5479,5460.0
2020-04-09 12:20:00,93.25,93.29,93.2,93.25,149132.0,85.5388,85.5754,85.4929,85.5388,149132.0
2020-04-09 12:25:00,93.26,93.26,92.99,93.0,18634.0,85.5479,85.5479,85.3003,85.3094,18634.0
2020-04-09 12:30:00,92.99,93.17,92.99,93.01,56214.0,85.3003,85.4654,85.3003,85.3186,56214.0
2020-04-09 12:35:00,93.02,93.22,92.94,93.22,158630.0,85.3278,85.5112,85.2544,85.5112,158630.0
2020-04-09 12:40:00,93.19,93.3,93.15,93.21,83852.0,85.4837,85.5846,85.447,85.5021,83852.0
2020-04-09 12:45:00,93.19,93.33,93.1,93.24,7768.0,85.4837,85.6121,85.4012,85.5296,7768.0
2020-04-09 12:50:00,93.2,93.39,93.17,93.29,13409.0,85.4929,85.6672,85.4654,85.5754,13409.0
2020-04-09 12:55:00,93.25,93.57,93.25,93.4,10600.0,85.5388,85.8323,85.5388,85.6763,10600.0
2020-04-09 13:00:00,93.46,93.5,93.35,93.43,9887.0,85.7314,85.7681,85.6305,85.7039,9887.0
2020-04-09 13:05:00,93.39,93.46,93.33,93.39,17189.0,85.6672,85.7314,85.6121,85.6672,17189.0
2020-04-09 13:10:00,93.44,93.44,93.2,93.33,13029.0,85.713,85.713,85.4929,85.6121,13029.0
2020-04-09 13:15:00,93.39,93.41,93.23,93.41,13686.0,85.6672,85.6855,85.5204,85.6855,13686.0
2020-04-09 13:20:00,93.39,93.47,93.32,93.42,21899.0,85.6672,85.7406,85.603,85.6947,21899.0
2020-04-09 13:25:00,93.42,93.48,93.4,93.46,8825.0,85.6947,85.7497,85.6763,85.7314,8825.0
2020-04-09 13:30:00,93.52,93.56,93.41,93.42,9245.0,85.7864,85.8231,85.6855,85.6947,9245.0
2020-04-09 13:35:00,93.44,93.46,93.04,93.06,11707.0,85.713,85.7314,85.3461,85.3645,11707.0
2020-04-09 13:40:00,93.04,93.25,93.04,93.17,4779.0,85.3461,85.5388,85.3461,85.4654,4779.0
2020-04-09 13:45:00,93.15,93.15,92.93,92.94,9685.0,85.447,85.447,85.2452,85.2544,9685.0
2020-04-09 13:50:00,92.92,93.06,92.73,92.92,8648.0,85.236,85.3645,85.0618,85.236,8648.0
2020-04-09 13:55:00,92.95,93.16,92.86,93.09,8537.0,85.2636,85.4562,85.181,85.392,8537.0
2020-04-09 14:00:00,93.09,93.11,92.69,92.69,11169.0,85.392,85.4103,85.0251,85.0251,11169.0
2020-04-09 14:05:00,92.62,92.67,92.41,92.46,14887.0,84.9608,85.0067,84.7682,84.8141,14887.0
2020-04-09 14:10:00,92.52,92.65,92.46,92.47,12630.0,84.8691,84.9884,84.8141,84.8233,12630.0
2020-04-09 14:15:00,92.44,92.49,92.2,92.28,5761.0,84.7957,84.8416,84.5756,84.649,5761.0
2020-04-09 14:20:00,92.28,92.42,92.08,92.39,29546.0,84.649,84.7774,84.4655,84.7499,29546.0
2020-04-09 14:25:00,92.4,92.5,92.16,92.16,14643.0,84.759,84.8508,84.5389,84.5389,14643.0
2020-04-09 14:30:00,92.16,92.46,92.14,92.15,19937.0,84.5389,84.8141,84.5205,84.5297,19937.0
2020-04-09 14:35:00,92.1,92.32,92.1,92.26,9563.0,84.4839,84.6857,84.4839,84.6306,9563.0
2020-04-09 14:40:00,92.31,92.34,92.02,92.15,38414.0,84.6765,84.704,84.4105,84.5297,38414.0
2020-04-09 14:45:00,92.16,92.24,91.68,91.71,12040.0,84.5389,84.6123,84.0986,84.1261,12040.0
2020-04-09 14:50:00,91.79,91.79,91.25,91.26,56405.0,84.1995,84.1995,83.7041,83.7133,56405.0
2020-04-09 14:55:00,91.26,91.57,91.13,91.57,36893.0,83.7133,83.9977,83.5941,83.9977,36893.0
2020-04-09 15:00:00,91.59,91.62,91.39,91.47,57392.0,84.016,84.0435,83.8326,83.9059,57392.0
2020-04-09 15:05:00,91.5,91.87,91.36,91.87,19928.0,83.9335,84.2729,83.805,84.2729,19928.0
2020-04-09 15:10:00,91.88,92.04,91.79,92.02,26148.0,84.282,84.4288,84.1995,84.4105,26148.0
2020-04-09 15:15:00,92.11,92.13,91.92,91.96,10003.0,84.493,84.5114,84.3187,84.3554,10003.0
2020-04-09 15:20:00,92.1,92.11,91.86,91.89,80349.0,84.4839,84.493,84.2637,84.2912,80349.0
2020-04-09 15:25:00,91.97,92.21,91.85,92.2,17781.0,84.3646,84.5848,84.2545,84.5756,17781.0
2020-04-09 15:30:00,92.3,92.49,92.26,92.44,66307.0,84.6673,84.8416,84.6306,84.7957,66307.0
2020-04-09 15:35:00,92.46,92.46,92.05,92.28,18949.0,84.8141,84.8141,84.438,84.649,18949.0
2020-04-09 15:40:00,92.31,92.51,92.23,92.37,36820.0,84.6765,84.8599,84.6031,84.7315,36820.0
2020-04-09 15:45:00,92.39,92.43,91.98,92.04,18048.0,84.7499,84.7866,84.3738,84.4288,18048.0
2020-04-09 15:50:00,92.03,92.37,91.99,92.35,93536.0,84.4196,84.7315,84.3829,84.7132,93536.0
2020-04-09 15:55:00,92.43,92.48,92.22,92.22,16627.0,84.7866,84.8324,84.5939,84.5939,16627.0
2020-04-13 09:30:00,91.86,91.92,91.24,91.3,72242.0,84.2637,84.3187,83.695,83.75,72242.0
2020-04-13 09:35:00,91.15,91.34,90.95,91.31,29435.0,83.6124,83.7867,83.4289,83.7592,29435.0
2020-04-13 09:40:00,91.29,91.39,90.72,90.77,15564.0,83.7408,83.8326,83.218,83.2638,15564.0
2020-04-13 09:45:00,90.8,90.83,90.38,90.55,32520.0,83.2914,83.3189,82.9061,83.062,32520.0
2020-04-13 09:50:00,90.51,90.7,90.51,90.64,14759.0,83.0253,83.1996,83.0253,83.1446,14759.0
2020-04-13 09:55:00,90.69,90.86,90.38,90.41,27136.0,83.1905,83.3464,82.9061,82.9336,27136.0
2020-04-13 10:00:00,90.4,90.75,90.32,90.75,13857.0,82.9244,83.2455,82.851,83.2455,13857.0
2020-04-13 10:05:00,90.8,90.87,90.54,90.66,11034.0,83.2914,83.3556,83.0529,83.1629,11034.0
2020-04-13 10:10:00,90.66,90.72,90.42,90.43,28378.0,83.1629,83.218,82.9428,82.952,28378.0
2020-04-13 10:15:00,90.33,90.35,90.06,90.06,10787.0,82.8602,82.8786,82.6125,82.6125,10787.0
2020-04-13 10:20:00,90.17,90.24,89.72,89.73,16979.0,82.7135,82.7777,82.3007,82.3098,16979.0
2020-04-13 10:25:00,89.78,90.04,89.78,89.97,12761.0,82.3557,82.5942,82.3557,82.53,12761.0
2020-04-13 10:30:00,89.98,90.04,89.84,89.97,18936.0,82.5392,82.5942,82.4107,82.53,18936.0
2020-04-13 10:35:00,89.84,89.93,89.63,89.7,9836.0,82.4107,82.4933,82.2181,82.2823,9836.0
2020-04-13 10:40:00,89.59,89.71,89.56,89.57,5538.0,82.1814,82.2915,82.1539,82.1631,5538.0
2020-04-13 10:45:00,89.58,89.79,89.58,89.63,14056.0,82.1722,82.3649,82.1722,82.2181,14056.0
2020-04-13 10:50:00,89.62,89.7,89.42,89.47,18355.0,82.2089,82.2823,82.0255,82.0713,18355.0
2020-04-13 10:55:00,89.48,89.58,89.44,89.53,30028.0,82.0805,82.1722,82.0438,82.1264,30028.0
2020-04-13 11:00:00,89.52,89.53,89.3,89.43,11582.0,82.1172,82.1264,81.9154,82.0346,11582.0
2020-04-13 11:05:00,89.38,89.38,89.11,89.11,12188.0,81.9888,81.9888,81.7411,81.7411,12188.0
2020-04-13 11:10:00,89.23,89.46,89.22,89.38,8876.0,81.8512,82.0622,81.842,81.9888,8876.0
2020-04-13 11:15:00,89.4,89.59,89.4,89.52,11993.0,82.0071,82.1814,82.0071,82.1172,11993.0
2020-04-13 11:20:00,89.51,89.67,89.43,89.67,10599.0,82.108,82.2548,82.0346,82.2548,10599.0
2020-04-13 11:25:00,89.69,89.92,89.69,89.9,7524.0,82.2731,82.4841,82.2731,82.4658,7524.0
2020-04-13 11:30:00,89.91,89.91,89.66,89.77,6469.0,82.475,82.475,82.2456,82.3465,6469.0
2020-04-13 11:35:00,89.72,89.81,89.69,89.7,3583.0,82.3007,82.3832,82.2731,82.2823,3583.0
2020-04-13 11:40:00,89.67,89.69,89.55,89.57,4364.0,82.2548,82.2731,82.1447,82.1631,4364.0
2020-04-13 11:45:00,89.7,89.95,89.68,89.94,6406.0,82.2823,82.5116,82.264,82.5025,6406.0
2020-04-13 11:50:00,89.95,90.03,89.86,90.01,10905.0,82.5116,82.585,82.4291,82.5667,10905.0
2020-04-13 11:55:00,90.03,90.11,89.89,89.93,20574.0,82.585,82.6584,82.4566,82.4933,20574.0
2020-04-13 12:00:00,89.88,90.2,89.88,90.19,27302.0,82.4474,82.741,82.4474,82.7318,27302.0
2020-04-13 12:05:00,90.21,90.26,90.18,90.2,5667.0,82.7501,82.796,82.7226,82.741,5667.0
2020-04-13 12:10:00,90.2,90.42,90.2,90.42,2961.0,82.741,82.9428,82.741,82.9428,2961.0
2020-04-13 12:15:00,90.41,90.57,90.39,90.54,5102.0,82.9336,83.0804,82.9153,83.0529,5102.0
2020-04-13 12:20:00,90.53,90.53,90.36,90.38,38999.0,83.0437,83.0437,82.8877,82.9061,38999.0
2020-04-13 12:25:00,90.45,90.46,90.22,90.22,12552.0,82.9703,82.9795,82.7593,82.7593,12552.0
2020-04-13 12:30:00,90.18,90.18,89.98,89.99,12629.0,82.7226,82.7226,82.5392,82.5483,12629.0
2020-04-13 12:35:00,90.0,90.03,89.89,89.9,253177.0,82.5575,82.585,82.4566,82.4658,253177.0
2020-04-13 12:40:00,89.94,90.05,89.94,90.01,14750.0,82.5025,82.6034,82.5025,82.5667,14750.0
2020-04-13 12:45:00,89.96,90.14,89.96,90.08,8276.0,82.5208,82.6859,82.5208,82.6309,8276.0
2020-04-13 12:50:00,90.06,90.06,89.75,89.83,8887.0,82.6125,82.6125,82.3282,82.4016,8887.0
2020-04-13 12:55:00,89.72,89.76,89.67,89.73,8198.0,82.3007,82.3374,82.2548,82.3098,8198.0
2020-04-13 13:00:00,89.74,89.74,89.62,89.66,7895.0,82.319,82.319,82.2089,82.2456,7895.0
2020-04-13 13:05:00,89.69,89.83,89.65,89.83,14270.0,82.2731,82.4016,82.2365,82.4016,14270.0
2020-04-13 13:10:00,89.83,89.83,89.5,89.58,7647.0,82.4016,82.4016,82.0989,82.1722,7647.0
2020-04-13 13:15:00,89.62,89.62,89.53,89.6,5536.0,82.2089,82.2089,82.1264,82.1906,5536.0
2020-04-13 13:20:00,89.58,89.58,89.48,89.51,111932.0,82.1722,82.1722,82.0805,82.108,111932.0
2020-04-13 13:25:00,89.53,89.6,89.44,89.58,18804.0,82.1264,82.1906,82.0438,82.1722,18804.0
2020-04-13 13:30:00,89.51,89.76,89.51,89.7,39013.0,82.108,82.3374,82.108,82.2823,39013.0
2020-04-13 13:35:00,89.7,89.91,89.54,89.91,27499.0,82.2823,82.475,82.1355,82.475,27499.0
2020-04-13 13:40:00,89.87,90.03,89.86,89.98,11092.0,82.4383,82.585,82.4291,82.5392,11092.0
2020-04-13 13:45:00,90.0,90.03,89.87,89.87,21382.0,82.5575,82.585,82.4383,82.4383,21382.0
2020-04-13 13:50:00,89.9,90.05,89.9,90.01,8561.0,82.4658,82.6034,82.4658,82.5667,8561.0
2020-04-13 13:55:00,90.1,90.11,89.94,89.98,22949.0,82.6492,82.6584,82.5025,82.5392,22949.0
2020-04-13 14:00:00,90.0,90.1,89.9,90.08,12609.0,82.5575,82.6492,82.4658,82.6309,12609.0
2020-04-13 14:05:00,90.03,90.18,90.02,90.06,7315.0,82.585,82.7226,82.5759,82.6125,7315.0
2020-04-13 14:10:00,90.03,90.03,89.65,89.66,18476.0,82.585,82.585,82.2365,82.2456,18476.0
2020-04-13 14:15:00,89.67,89.85,89.66,89.84,48071.0,82.2548,82.4199,82.2456,82.4107,48071.0
2020-04-13 14:20:00,89.85,89.85,89.65,89.68,23497.0,82.4199,82.4199,82.2365,82.264,23497.0
2020-04-13 14:25:00,89.82,89.83,89.61,89.79,7570.0,82.3924,82.4016,82.1998,82.3649,7570.0
2020-04-13 14:30:00,89.8,89.92,89.79,89.88,7979.0,82.374,82.4841,82.3649,82.4474,7979.0
2020-04-13 14:35:00,89.87,89.88,89.71,89.73,7343.0,82.4383,82.4474,82.2915,82.3098,7343.0
2020-04-13 14:40:00,89.76,89.8,89.62,89.68,326644.0,82.3374,82.374,82.2089,82.264,326644.0
2020-04-13 14:45:00,89.68,90.02,89.67,89.92,13611.0,82.264,82.5759,82.2548,82.4841,13611.0
2020-04-13 14:50:00,89.92,89.97,89.82,89.89,21400.0,82.4841,82.53,82.3924,82.4566,21400.0
2020-04-13 14:55:00,89.89,90.0,89.88,89.98,7086.0,82.4566,82.5575,82.4474,82.5392,7086.0
2020-04-13 15:00:00,89.91,89.91,89.62,89.65,4990.0,82.475,82.475,82.2089,82.2365,4990.0
2020-04-13 15:05:00,89.68,89.79,89.61,89.65,4003.0,82.264,82.3649,82.1998,82.2365,4003.0
2020-04-13 15:10:00,89.64,89.79,89.62,89.75,15453.0,82.2273,82.3649,82.2089,82.3282,15453.0
2020-04-13 15:15:00,89.67,90.18,89.66,90.17,34273.0,82.2548,82.7226,82.2456,82.7135,34273.0
2020-04-13 15:20:00,90.17,90.27,90.02,90.11,29244.0,82.7135,82.8052,82.5759,82.6584,29244.0
2020-04-13 15:25:00,90.04,90.13,89.96,90.13,15859.0,82.5942,82.6768,82.5208,82.6768,15859.0
2020-04-13 15:30:00,90.12,90.39,90.04,90.33,72229.0,82.6676,82.9153,82.5942,82.8602,72229.0
2020-04-13 15:35:00,90.33,90.4,90.22,90.38,32463.0,82.8602,82.9244,82.7593,82.9061,32463.0
2020-04-13 15:40:00,90.35,90.47,90.24,90.47,31169.0,82.8786,82.9886,82.7777,82.9886,31169.0
2020-04-13 15:45:00,90.43,90.61,90.33,90.58,28661.0,82.952,83.1171,82.8602,83.0895,28661.0
2020-04-13 15:50:00,90.56,90.65,90.07,90.29,64808.0,83.0712,83.1538,82.6217,82.8235,64808.0
2020-04-13 15:55:00,90.29,90.4,90.07,90.24,39568.0,82.8235,82.9244,82.6217,82.7777,39568.0
2020-04-14 09:30:00,92.01,92.27,91.75,92.24,33445.0,84.4013,84.6398,84.1628,84.6123,33445.0
2020-04-14 09:35:00,92.4,92.57,92.36,92.4,16378.0,84.759,84.915,84.7224,84.759,16378.0
2020-04-14 09:40:00,92.32,92.52,92.15,92.5,10506.0,84.6857,84.8691,84.5297,84.8508,10506.0
2020-04-14 09:45:00,92.54,92.56,92.35,92.55,9025.0,84.8875,84.9058,84.7132,84.8966,9025.0
2020-04-14 09:50:00,92.53,92.53,92.4,92.44,4474.0,84.8783,84.8783,84.759,84.7957,4474.0
2020-04-14 09:55:00,92.45,92.61,92.45,92.58,11194.0,84.8049,84.9517,84.8049,84.9242,11194.0
2020-04-14 10:00:00,92.65,92.69,92.48,92.54,32422.0,84.9884,85.0251,84.8324,84.8875,32422.0
2020-04-14 10:05:00,92.54,92.55,92.39,92.48,39079.0,84.8875,84.8966,84.7499,84.8324,39079.0
2020-04-14 10:10:00,92.51,92.69,92.51,92.6,11813.0,84.8599,85.0251,84.8599,84.9425,11813.0
2020-04-14 10:15:00,92.61,92.94,92.61,92.94,3813.0,84.9517,85.2544,84.9517,85.2544,3813.0
2020-04-14 10:20:00,92.96,93.03,92.79,92.79,10420.0,85.2727,85.3369,85.1168,85.1168,10420.0
2020-04-14 10:25:00,92.81,92.81,92.58,92.65,5387.0,85.1351,85.1351,84.9242,84.9884,5387.0
2020-04-14 10:30:00,92.66,92.67,92.41,92.46,24149.0,84.9975,85.0067,84.7682,84.8141,24149.0
2020-04-14 10:35:00,92.4,92.48,92.32,92.35,8958.0,84.759,84.8324,84.6857,84.7132,8958.0
2020-04-14 10:40:00,92.37,92.47,92.26,92.47,8448.0,84.7315,84.8233,84.6306,84.8233,8448.0
2020-04-14 10:45:00,92.52,92.61,92.31,92.34,12911.0,84.8691,84.9517,84.6765,84.704,12911.0
2020-04-14 10:50:00,92.41,92.45,92.15,92.18,11555.0,84.7682,84.8049,84.5297,84.5572,11555.0
2020-04-14 10:55:00,92.18,92.2,92.0,92.01,6694.0,84.5572,84.5756,84.3921,84.4013,6694.0
2020-04-14 11:00:00,91.98,92.14,91.78,91.79,19710.0,84.3738,84.5205,84.1903,84.1995,19710.0
2020-04-14 11:05:00,91.75,91.79,91.55,91.71,25464.0,84.1628,84.1995,83.9793,84.1261,25464.0
2020-04-14 11:10:00,91.75,91.79,91.48,91.58,8346.0,84.1628,84.1995,83.9151,84.0069,8346.0
2020-04-14 11:15:00,91.63,91.72,91.56,91.61,5528.0,84.0527,84.1353,83.9885,84.0344,5528.0
2020-04-14 11:20:00,91.49,91.88,91.49,91.87,167165.0,83.9243,84.282,83.9243,84.2729,167165.0
2020-04-14 11:25:00,91.88,91.96,91.72,91.76,15599.0,84.282,84.3554,84.1353,84.172,15599.0
2020-04-14 11:30:00,91.75,91.96,91.73,91.93,5083.0,84.1628,84.3554,84.1444,84.3279,5083.0
2020-04-14 11:35:00,91.94,92.0,91.84,91.89,8395.0,84.3371,84.3921,84.2454,84.2912,8395.0
2020-04-14 11:40:00,91.92,91.99,91.81,91.94,35877.0,84.3187,84.3829,84.2178,84.3371,35877.0
2020-04-14 11:45:00,91.91,91.97,91.81,91.89,39465.0,84.3096,84.3646,84.2178,84.2912,39465.0
2020-04-14 11:50:00,91.92,91.98,91.82,91.88,8803.0,84.3187,84.3738,84.227,84.282,8803.0
2020-04-14 11:55:00,91.88,91.9,91.68,91.73,17043.0,84.282,84.3004,84.0986,84.1444,17043.0
2020-04-14 12:00:00,91.76,92.18,91.76,92.18,19852.0,84.172,84.5572,84.172,84.5572,19852.0
2020-04-14 12:05:00,92.19,92.29,92.17,92.28,17561.0,84.5664,84.6581,84.5481,84.649,17561.0
2020-04-14 12:10:00,92.27,92.27,92.16,92.16,14382.0,84.6398,84.6398,84.5389,84.5389,14382.0
2020-04-14 12:15:00,92.13,92.41,92.13,92.37,15132.0,84.5114,84.7682,84.5114,84.7315,15132.0
2020-04-14 12:20:00,92.41,92.45,92.31,92.34,6102.0,84.7682,84.8049,84.6765,84.704,6102.0
2020-04-14 12:25:00,92.35,92.37,92.18,92.26,12755.0,84.7132,84.7315,84.5572,84.6306,12755.0
2020-04-14 12:30:00,92.3,92.33,92.2,92.22,7417.0,84.6673,84.6948,84.5756,84.5939,7417.0
2020-04-14 12:35:00,92.24,92.31,92.16,92.18,7909.0,84.6123,84.6765,84.5389,84.5572,7909.0
2020-04-14 12:40:00,92.21,92.28,92.13,92.16,12688.0,84.5848,84.649,84.5114,84.5389,12688.0
2020-04-14 12:45:00,92.16,92.23,92.08,92.14,7650.0,84.5389,84.6031,84.4655,84.5205,7650.0
2020-04-14 12:50:00,92.18,92.3,92.16,92.25,14833.0,84.5572,84.6673,84.5389,84.6214,14833.0
2020-04-14 12:55:00,92.26,92.29,92.22,92.29,125538.0,84.6306,84.6581,84.5939,84.6581,125538.0
2020-04-14 13:00:00,92.16,92.18,92.03,92.04,7159.0,84.5389,84.5572,84.4196,84.4288,7159.0
2020-04-14 13:05:00,92.03,92.09,91.99,92.08,5291.0,84.4196,84.4747,84.3829,84.4655,5291.0
2020-04-14 13:10:00,92.07,92.13,92.07,92.09,2189.0,84.4563,84.5114,84.4563,84.4747,2189.0
2020-04-14 13:15:00,92.06,92.06,91.99,91.99,1118.0,84.4472,84.4472,84.3829,84.3829,1118.0
2020-04-14 13:20:00,92.0,92.17,92.0,92.17,5723.0,84.3921,84.5481,84.3921,84.5481,5723.0
2020-04-14 13:25:00,92.2,92.21,92.15,92.17,2349.0,84.5756,84.5848,84.5297,84.5481,2349.0
2020-04-14 13:30:00,92.17,92.34,92.17,92.33,2655.0,84.5481,84.704,84.5481,84.6948,2655.0
2020-04-14 13:35:00,92.33,92.35,92.23,92.23,9497.0,84.6948,84.7132,84.6031,84.6031,9497.0
2020-04-14 13:40:00,92.25,92.35,92.25,92.34,25004.0,84.6214,84.7132,84.6214,84.704,25004.0
2020-04-14 13:45:00,92.28,92.41,92.27,92.41,3352.0,84.649,84.7682,84.6398,84.7682,3352.0
2020-04-14 13:50:00,92.39,92.53,92.38,92.43,11102.0,84.7499,84.8783,84.7407,84.7866,11102.0
2020-04-14 13:55:00,92.47,92.48,92.38,92.43,15211.0,84.8233,84.8324,84.7407,84.7866,15211.0
2020-04-14 14:00:00,92.39,92.45,92.32,92.33,5196.0,84.7499,84.8049,84.6857,84.6948,5196.0
2020-04-14 14:05:00,92.35,92.35,92.26,92.28,2509.0,84.7132,84.7132,84.6306,84.649,2509.0
2020-04-14 14:10:00,92.37,92.41,92.36,92.41,22553.0,84.7315,84.7682,84.7224,84.7682,22553.0
2020-04-14 14:15:00,92.42,92.56,92.41,92.55,16279.0,84.7774,84.9058,84.7682,84.8966,16279.0
2020-04-14 14:20:00,92.55,92.61,92.53,92.55,13251.0,84.8966,84.9517,84.8783,84.8966,13251.0
2020-04-14 14:25:00,92.58,92.58,92.46,92.47,3966.0,84.9242,84.9242,84.8141,84.8233,3966.0
2020-04-14 14:30:00,92.49,92.52,92.35,92.44,7849.0,84.8416,84.8691,84.7132,84.7957,7849.0
2020-04-14 14:35:00,92.5,92.5,92.41,92.41,14580.0,84.8508,84.8508,84.7682,84.7682,14580.0
2020-04-14 14:40:00,92.47,92.51,92.4,92.41,3028.0,84.8233,84.8599,84.759,84.7682,3028.0
2020-04-14 14:45:00,92.46,92.46,92.36,92.41,6789.0,84.8141,84.8141,84.7224,84.7682,6789.0
2020-04-14 14:50:00,92.39,92.52,92.39,92.45,2483.0,84.7499,84.8691,84.7499,84.8049,2483.0
2020-04-14 14:55:00,92.47,92.5,92.43,92.5,3766.0,84.8233,84.8508,84.7866,84.8508,3766.0
2020-04-14 15:00:00,92.49,92.49,92.33,92.37,43738.0,84.8416,84.8416,84.6948,84.7315,43738.0
2020-04-14 15:05:00,92.33,92.36,92.24,92.3,10252.0,84.6948,84.7224,84.6123,84.6673,10252.0
2020-04-14 15:10:00,92.28,92.35,92.19,92.32,11215.0,84.649,84.7132,84.5664,84.6857,11215.0
2020-04-14 15:15:00,92.31,92.34,92.09,92.25,20128.0,84.6765,84.704,84.4747,84.6214,20128.0
2020-04-14 15:20:00,92.24,92.28,92.14,92.28,11446.0,84.6123,84.649,84.5205,84.649,11446.0
2020-04-14 15:25:00,92.29,92.46,92.29,92.46,13780.0,84.6581,84.8141,84.6581,84.8141,13780.0
2020-04-14 15:30:00,92.45,92.55,92.41,92.45,8918.0,84.8049,84.8966,84.7682,84.8049,8918.0
2020-04-14 15:35:00,92.46,92.55,92.46,92.54,5647.0,84.8141,84.8966,84.8141,84.8875,5647.0
2020-04-14 15:40:00,92.54,92.65,92.53,92.54,10686.0,84.8875,84.9884,84.8783,84.8875,10686.0
2020-04-14 15:45:00,92.52,92.72,92.51,92.7,75425.0,84.8691,85.0526,84.8599,85.0342,75425.0
2020-04-14 15:50:00,92.69,92.75,92.5,92.68,82980.0,85.0251,85.0801,84.8508,85.0159,82980.0
2020-04-14 15:55:00,92.6,92.64,92.47,92.62,18621.0,84.9425,84.9792,84.8233,84.9608,18621.0
2020-04-15 09:30:00,90.13,90.21,89.73,89.9,24030.0,82.6768,82.7501,82.3098,82.4658,24030.0
2020-04-15 09:35:00,89.88,90.19,89.85,90.16,7636.0,82.4474,82.7318,82.4199,82.7043,7636.0
2020-04-15 09:40:00,90.09,90.16,89.69,89.73,7981.0,82.6401,82.7043,82.2731,82.3098,7981.0
2020-04-15 09:45:00,89.72,89.93,89.61,89.78,6838.0,82.3007,82.4933,82.1998,82.3557,6838.0
2020-04-15 09:50:00,89.8,89.9,89.59,89.67,13748.0,82.374,82.4658,82.1814,82.2548,13748.0
2020-04-15 09:55:00,89.68,89.92,89.51,89.9,9780.0,82.264,82.4841,82.108,82.4658,9780.0
2020-04-15 10:00:00,89.84,89.85,89.59,89.59,79131.0,82.4107,82.4199,82.1814,82.1814,79131.0
2020-04-15 10:05:00,89.55,89.75,89.47,89.73,45724.0,82.1447,82.3282,82.0713,82.3098,45724.0
2020-04-15 10:10:00,89.77,89.95,89.59,89.59,6048.0,82.3465,82.5116,82.1814,82.1814,6048.0
2020-04-15 10:15:00,89.64,89.67,89.19,89.19,32700.0,82.2273,82.2548,81.8145,81.8145,32700.0
2020-04-15 10:20:00,89.16,89.38,89.16,89.27,11038.0,81.787,81.9888,81.787,81.8879,11038.0
2020-04-15 10:25:00,89.19,89.24,89.11,89.17,21593.0,81.8145,81.8604,81.7411,81.7961,21593.0
2020-04-15 10:30:00,89.24,89.32,89.07,89.16,98442.0,81.8604,81.9337,81.7044,81.787,98442.0
2020-04-15 10:35:00,89.13,89.31,88.95,89.04,14551.0,81.7595,81.9246,81.5943,81.6769,14551.0
2020-04-15 10:40:00,89.04,89.32,89.04,89.25,9791.0,81.6769,81.9337,81.6769,81.8695,9791.0
2020-04-15 10:45:00,89.2,89.38,89.2,89.31,16974.0,81.8237,81.9888,81.8237,81.9246,16974.0
2020-04-15 10:50:00,89.27,89.31,89.19,89.29,13527.0,81.8879,81.9246,81.8145,81.9062,13527.0
2020-04-15 10:55:00,89.3,89.36,89.2,89.32,9856.0,81.9154,81.9704,81.8237,81.9337,9856.0
2020-04-15 11:00:00,89.25,89.3,89.13,89.17,8553.0,81.8695,81.9154,81.7595,81.7961,8553.0
2020-04-15 11:05:00,89.06,89.17,89.04,89.1,11634.0,81.6952,81.7961,81.6769,81.7319,11634.0
2020-04-15 11:10:00,89.17,89.21,89.06,89.06,4443.0,81.7961,81.8328,81.6952,81.6952,4443.0
2020-04-15 11:15:00,89.15,89.16,88.97,89.02,7447.0,81.7778,81.787,81.6127,81.6585,7447.0
2020-04-15 11:20:00,88.97,89.08,88.88,88.97,11404.0,81.6127,81.7136,81.5301,81.6127,11404.0
2020-04-15 11:25:00,88.95,89.18,88.95,89.16,11309.0,81.5943,81.8053,81.5943,81.787,11309.0
2020-04-15 11:30:00,89.23,89.5,89.22,89.42,7676.0,81.8512,82.0989,81.842,82.0255,7676.0
2020-04-15 11:35:00,89.42,89.44,89.16,89.17,11413.0,82.0255,82.0438,81.787,81.7961,11413.0
2020-04-15 11:40:00,89.14,89.19,89.0,89.07,9046.0,81.7686,81.8145,81.6402,81.7044,9046.0
2020-04-15 11:45:00,88.97,89.17,88.97,89.03,4403.0,81.6127,81.7961,81.6127,81.6677,4403.0
2020-04-15 11:50:00,89.04,89.19,89.04,89.17,8355.0,81.6769,81.8145,81.6769,81.7961,8355.0
2020-04-15 11:55:00,89.13,89.2,89.13,89.14,20346.0,81.7595,81.8237,81.7595,81.7686,20346.0
2020-04-15 12:00:00,89.12,89.31,89.07,89.31,7369.0,81.7503,81.9246,81.7044,81.9246,7369.0
2020-04-15 12:05:00,89.32,89.32,89.05,89.05,8713.0,81.9337,81.9337,81.6861,81.6861,8713.0
2020-04-15 12:10:00,89.06,89.1,88.99,89.09,12319.0,81.6952,81.7319,81.631,81.7228,12319.0
2020-04-15 12:15:00,89.2,89.21,89.09,89.17,6409.0,81.8237,81.8328,81.7228,81.7961,6409.0
2020-04-15 12:20:00,89.25,89.3,89.21,89.27,7304.0,81.8695,81.9154,81.8328,81.8879,7304.0
2020-04-15 12:25:00,89.23,89.41,89.18,89.41,22478.0,81.8512,82.0163,81.8053,82.0163,22478.0
2020-04-15 12:30:00,89.38,89.49,89.29,89.47,14304.0,81.9888,82.0897,81.9062,82.0713,14304.0
2020-04-15 12:35:00,89.46,89.46,89.38,89.41,2339.0,82.0622,82.0622,81.9888,82.0163,2339.0
2020-04-15 12:40:00,89.35,89.63,89.34,89.61,29101.0,81.9613,82.2181,81.9521,82.1998,29101.0
2020-04-15 12:45:00,89.61,89.62,89.45,89.53,9209.0,82.1998,82.2089,82.053,82.1264,9209.0
2020-04-15 12:50:00,89.56,89.7,89.56,89.64,10241.0,82.1539,82.2823,82.1539,82.2273,10241.0
2020-04-15 12:55:00,89.64,89.64,89.53,89.54,3132.0,82.2273,82.2273,82.1264,82.1355,3132.0
2020-04-15 13:00:00,89.55,89.65,89.55,89.61,4738.0,82.1447,82.2365,82.1447,82.1998,4738.0
2020-04-15 13:05:00,89.58,89.75,89.57,89.75,5242.0,82.1722,82.3282,82.1631,82.3282,5242.0
2020-04-15 13:10:00,89.76,89.95,89.76,89.94,64038.0,82.3374,82.5116,82.3374,82.5025,64038.0
2020-04-15 13:15:00,89.93,90.12,89.91,90.11,11616.0,82.4933,82.6676,82.475,82.6584,11616.0
2020-04-15 13:20:00,90.07,90.07,89.86,89.95,5824.0,82.6217,82.6217,82.4291,82.5116,5824.0
2020-04-15 13:25:00,89.94,89.95,89.69,89.75,8138.0,82.5025,82.5116,82.2731,82.3282,8138.0
2020-04-15 13:30:00,89.73,89.73,89.59,89.6,5716.0,82.3098,82.3098,82.1814,82.1906,5716.0
2020-04-15 13:35:00,89.66,89.7,89.52,89.52,31197.0,82.2456,82.2823,82.1172,82.1172,31197.0
2020-04-15 13:40:00,89.51,89.55,89.46,89.49,17233.0,82.108,82.1447,82.0622,82.0897,17233.0
2020-04-15 13:45:00,89.5,89.62,89.4,89.54,20479.0,82.0989,82.2089,82.0071,82.1355,20479.0
2020-04-15 13:50:00,89.58,89.63,89.46,89.49,6026.0,82.1722,82.2181,82.0622,82.0897,6026.0
2020-04-15 13:55:00,89.46,89.46,89.37,89.46,3266.0,82.0622,82.0622,81.9796,82.0622,3266.0
2020-04-15 14:00:00,89.47,89.81,89.47,89.81,8566.0,82.0713,82.3832,82.0713,82.3832,8566.0
2020-04-15 14:05:00,89.75,89.8,89.7,89.7,7643.0,82.3282,82.374,82.2823,82.2823,7643.0
2020-04-15 14:10:00,89.71,89.85,89.7,89.82,11024.0,82.2915,82.4199,82.2823,82.3924,11024.0
2020-04-15 14:15:00,89.84,89.89,89.78,89.86,4313.0,82.4107,82.4566,82.3557,82.4291,4313.0
2020-04-15 14:20:00,89.83,89.98,89.83,89.95,9795.0,82.4016,82.5392,82.4016,82.5116,9795.0
2020-04-15 14:25:00,89.9,89.97,89.78,89.96,5601.0,82.4658,82.53,82.3557,82.5208,5601.0
2020-04-15 14:30:00,89.99,90.09,89.9,90.06,7422.0,82.5483,82.6401,82.4658,82.6125,7422.0
2020-04-15 14:35:00,90.02,90.21,90.02,90.16,12078.0,82.5759,82.7501,82.5759,82.7043,12078.0
2020-04-15 14:40:00,90.14,90.17,90.07,90.1,10764.0,82.6859,82.7135,82.6217,82.6492,10764.0
2020-04-15 14:45:00,90.09,90.09,90.01,90.05,23141.0,82.6401,82.6401,82.5667,82.6034,23141.0
2020-04-15 14:50:00,90.03,90.03,89.88,89.88,7368.0,82.585,82.585,82.4474,82.4474,7368.0
2020-04-15 14:55:00,89.92,90.13,89.91,90.12,7206.0,82.4841,82.6768,82.475,82.6676,7206.0
2020-04-15 15:00:00,90.14,90.18,89.97,90.02,9897.0,82.6859,82.7226,82.53,82.5759,9897.0
2020-04-15 15:05:00,89.99,89.99,89.76,89.81,5987.0,82.5483,82.5483,82.3374,82.3832,5987.0
2020-04-15 15:10:00,89.78,89.81,89.72,89.76,9590.0,82.3557,82.3832,82.3007,82.3374,9590.0
2020-04-15 15:15:00,89.77,89.97,89.71,89.93,11143.0,82.3465,82.53,82.2915,82.4933,11143.0
2020-04-15 15:20:00,89.9,89.94,89.74,89.74,6283.0,82.4658,82.5025,82.319,82.319,6283.0
2020-04-15 15:25:00,89.78,89.78,89.6,89.72,16968.0,82.3557,82.3557,82.1906,82.3007,16968.0
2020-04-15 15:30:00,89.75,89.76,89.54,89.64,16796.0,82.3282,82.3374,82.1355,82.2273,16796.0
2020-04-15 15:35:00,89.62,89.75,89.6,89.7,5779.0,82.2089,82.3282,82.1906,82.2823,5779.0
2020-04-15 15:40:00,89.72,89.74,89.5,89.68,6877.0,82.3007,82.319,82.0989,82.264,6877.0
2020-04-15 15:45:00,89.68,89.85,89.68,89.77,17397.0,82.264,82.4199,82.264,82.3465,17397.0
2020-04-15 15:50:00,89.71,89.75,89.44,89.44,13342.0,82.2915,82.3282,82.0438,82.0438,13342.0
2020-04-15 15:55:00,89.49,89.72,89.47,89.72,31543.0,82.0897,82.3007,82.0713,82.3007,31543.0
2020-04-16 09:30:00,89.87,90.06,89.67,89.67,23098.0,82.4383,82.6125,82.2548,82.2548,23098.0
2020-04-16 09:35:00,89.63,89.71,89.4,89.63,11684.0,82.2181,82.2915,82.0071,82.2181,11684.0
2020-04-16 09:40:00,89.64,89.86,89.6,89.65,58811.0,82.2273,82.4291,82.1906,82.2365,58811.0
2020-04-16 09:45:00,89.72,89.77,89.33,89.4,28623.0,82.3007,82.3465,81.9429,82.0071,28623.0
2020-04-16 09:50:00,89.38,89.42,89.19,89.24,26287.0,81.9888,82.0255,81.8145,81.8604,26287.0
2020-04-16 09:55:00,89.3,89.3,88.92,88.93,11344.0,81.9154,81.9154,81.5668,81.576,11344.0
2020-04-16 10:00:00,88.93,89.0,88.78,88.78,38499.0,81.576,81.6402,81.4384,81.4384,38499.0
2020-04-16 10:05:00,88.74,88.91,88.65,88.65,21384.0,81.4017,81.5576,81.3191,81.3191,21384.0
2020-04-16 10:10:00,88.58,88.62,88.54,88.6,25531.0,81.2549,81.2916,81.2182,81.2733,25531.0
2020-04-16 10:15:00,88.6,88.71,88.55,88.69,26202.0,81.2733,81.3742,81.2274,81.3558,26202.0
2020-04-16 10:20:00,88.67,88.8,88.67,88.8,3811.0,81.3375,81.4567,81.3375,81.4567,3811.0
2020-04-16 10:25:00,88.86,89.05,88.8,89.05,1636.0,81.5118,81.6861,81.4567,81.6861,1636.0
2020-04-16 10:30:00,89.11,89.15,88.98,89.04,4623.0,81.7411,81.7778,81.6219,81.6769,4623.0
2020-04-16 10:35:00,89.06,89.13,88.9,88.9,9163.0,81.6952,81.7595,81.5485,81.5485,9163.0
2020-04-16 10:40:00,88.88,89.28,88.88,89.28,59282.0,81.5301,81.897,81.5301,81.897,59282.0
2020-04-16 10:45:00,89.19,89.3,89.1,89.26,6747.0,81.8145,81.9154,81.7319,81.8787,6747.0
2020-04-16 10:50:00,89.23,89.25,89.1,89.15,7365.0,81.8512,81.8695,81.7319,81.7778,7365.0
2020-04-16 10:55:00,89.21,89.49,89.19,89.49,9058.0,81.8328,82.0897,81.8145,82.0897,9058.0
2020-04-16 11:00:00,89.45,89.51,89.37,89.48,12647.0,82.053,82.108,81.9796,82.0805,12647.0
2020-04-16 11:05:00,89.5,89.81,89.5,89.75,10619.0,82.0989,82.3832,82.0989,82.3282,10619.0
2020-04-16 11:10:00,89.75,89.76,89.58,89.58,9327.0,82.3282,82.3374,82.1722,82.1722,9327.0
2020-04-16 11:15:00,89.59,89.65,89.53,89.65,15095.0,82.1814,82.2365,82.1264,82.2365,15095.0
2020-04-16 11:20:00,89.67,89.67,89.55,89.55,6970.0,82.2548,82.2548,82.1447,82.1447,6970.0
2020-04-16 11:25:00,89.49,89.64,89.49,89.61,7499.0,82.0897,82.2273,82.0897,82.1998,7499.0
2020-04-16 11:30:00,89.47,89.5,89.24,89.28,3743.0,82.0713,82.0989,81.8604,81.897,3743.0
2020-04-16 11:35:00,89.27,89.4,89.24,89.4,9750.0,81.8879,82.0071,81.8604,82.0071,9750.0
2020-04-16 11:40:00,89.41,89.55,89.4,89.43,6145.0,82.0163,82.1447,82.0071,82.0346,6145.0
2020-04-16 11:45:00,89.44,89.49,89.38,89.4,16218.0,82.0438,82.0897,81.9888,82.0071,16218.0
2020-04-16 11:50:00,89.44,89.81,89.38,89.8,30445.0,82.0438,82.3832,81.9888,82.374,30445.0
2020-04-16 11:55:00,89.78,89.81,89.71,89.75,10158.0,82.3557,82.3832,82.2915,82.3282,10158.0
2020-04-16 12:00:00,89.76,89.8,89.45,89.5,11937.0,82.3374,82.374,82.053,82.0989,11937.0
2020-04-16 12:05:00,89.44,89.48,89.27,89.31,51633.0,82.0438,82.0805,81.8879,81.9246,51633.0
2020-04-16 12:10:00,89.29,89.34,89.25,89.26,6755.0,81.9062,81.9521,81.8695,81.8787,6755.0
2020-04-16 12:15:00,89.19,89.26,88.9,88.95,23794.0,81.8145,81.8787,81.5485,81.5943,23794.0
2020-04-16 12:20:00,88.95,88.95,88.81,88.85,13753.0,81.5943,81.5943,81.4659,81.5026,13753.0
2020-04-16 12:25:00,88.86,88.98,88.8,88.95,17652.0,81.5118,81.6219,81.4567,81.5943,17652.0
2020-04-16 12:30:00,88.91,88.91,88.6,88.67,10970.0,81.5576,81.5576,81.2733,81.3375,10970.0
2020-04-16 12:35:00,88.65,88.75,88.62,88.75,13651.0,81.3191,81.4109,81.2916,81.4109,13651.0
2020-04-16 12:40:00,88.78,88.89,88.74,88.89,12675.0,81.4384,81.5393,81.4017,81.5393,12675.0
2020-04-16 12:45:00,88.88,88.91,88.8,88.91,9310.0,81.5301,81.5576,81.4567,81.5576,9310.0
2020-04-16 12:50:00,88.89,88.94,88.84,88.91,10063.0,81.5393,81.5852,81.4934,81.5576,10063.0
2020-04-16 12:55:00,88.82,89.04,88.77,88.98,9390.0,81.4751,81.6769,81.4292,81.6219,9390.0
2020-04-16 13:00:00,89.0,89.11,88.93,88.93,4939.0,81.6402,81.7411,81.576,81.576,4939.0
2020-04-16 13:05:00,88.99,89.05,88.93,89.03,9564.0,81.631,81.6861,81.576,81.6677,9564.0
2020-04-16 13:10:00,88.96,89.09,88.96,89.09,6079.0,81.6035,81.7228,81.6035,81.7228,6079.0
2020-04-16 13:15:00,89.08,89.13,88.96,89.07,35427.0,81.7136,81.7595,81.6035,81.7044,35427.0
2020-04-16 13:20:00,89.11,89.18,89.02,89.15,6094.0,81.7411,81.8053,81.6585,81.7778,6094.0
2020-04-16 13:25:00,89.07,89.21,89.07,89.2,34467.0,81.7044,81.8328,81.7044,81.8237,34467.0
2020-04-16 13:30:00,89.18,89.28,89.18,89.24,56640.0,81.8053,81.897,81.8053,81.8604,56640.0
2020-04-16 13:35:00,89.25,89.3,89.14,89.18,8144.0,81.8695,81.9154,81.7686,81.8053,8144.0
2020-04-16 13:40:00,89.17,89.33,89.17,89.31,7998.0,81.7961,81.9429,81.7961,81.9246,7998.0
2020-04-16 13:45:00,89.3,89.3,89.2,89.2,28649.0,81.9154,81.9154,81.8237,81.8237,28649.0
2020-04-16 13:50:00,89.2,89.24,89.0,89.02,42520.0,81.8237,81.8604,81.6402,81.6585,42520.0
2020-04-16 13:55:00,89.02,89.11,88.98,89.11,25664.0,81.6585,81.7411,81.6219,81.7411,25664.0
2020-04-16 14:00:00,89.1,89.1,88.92,89.07,6469.0,81.7319,81.7319,81.5668,81.7044,6469.0
2020-04-16 14:05:00,89.1,89.33,89.0,89.33,38651.0,81.7319,81.9429,81.6402,81.9429,38651.0
2020-04-16 14:10:00,89.33,89.44,89.29,89.44,9338.0,81.9429,82.0438,81.9062,82.0438,9338.0
2020-04-16 14:15:00,89.43,89.52,89.35,89.38,19761.0,82.0346,82.1172,81.9613,81.9888,19761.0
2020-04-16 14:20:00,89.39,89.4,89.24,89.28,11405.0,81.998,82.0071,81.8604,81.897,11405.0
2020-04-16 14:25:00,89.27,89.39,89.24,89.28,14076.0,81.8879,81.998,81.8604,81.897,14076.0
2020-04-16 14:30:00,89.31,89.4,89.29,89.4,9048.0,81.9246,82.0071,81.9062,82.0071,9048.0
2020-04-16 14:35:00,89.38,89.59,89.37,89.52,5006.0,81.9888,82.1814,81.9796,82.1172,5006.0
2020-04-16 14:40:00,89.47,89.51,89.36,89.44,7730.0,82.0713,82.108,81.9704,82.0438,7730.0
2020-04-16 14:45:00,89.45,89.49,89.34,89.35,3280.0,82.053,82.0897,81.9521,81.9613,3280.0
2020-04-16 14:50:00,89.36,89.39,89.2,89.35,4784.0,81.9704,81.998,81.8237,81.9613,4784.0
2020-04-16 14:55:00,89.37,89.45,89.37,89.45,4832.0,81.9796,82.053,81.9796,82.053,4832.0
2020-04-16 15:00:00,89.42,89.45,89.26,89.29,88580.0,82.0255,82.053,81.8787,81.9062,88580.0
2020-04-16 15:05:00,89.32,89.38,89.21,89.27,8628.0,81.9337,81.9888,81.8328,81.8879,8628.0
2020-04-16 15:10:00,89.27,89.35,89.19,89.32,12933.0,81.8879,81.9613,81.8145,81.9337,12933.0
2020-04-16 15:15:00,89.32,89.41,89.21,89.3,15785.0,81.9337,82.0163,81.8328,81.9154,15785.0
2020-04-16 15:20:00,89.29,89.49,89.29,89.49,7066.0,81.9062,82.0897,81.9062,82.0897,7066.0
2020-04-16 15:25:00,89.49,89.62,89.35,89.62,13668.0,82.0897,82.2089,81.9613,82.2089,13668.0
2020-04-16 15:30:00,89.63,89.76,89.55,89.7,138954.0,82.2181,82.3374,82.1447,82.2823,138954.0
2020-04-16 15:35:00,89.7,89.75,89.61,89.67,37549.0,82.2823,82.3282,82.1998,82.2548,37549.0
2020-04-16 15:40:00,89.68,89.7,89.57,89.58,23492.0,82.264,82.2823,82.1631,82.1722,23492.0
2020-04-16 15:45:00,89.59,89.69,89.54,89.62,14151.0,82.1814,82.2731,82.1355,82.2089,14151.0
2020-04-16 15:50:00,89.63,89.85,89.63,89.77,33063.0,82.2181,82.4199,82.2181,82.3465,33063.0
2020-04-16 15:55:00,89.75,89.77,89.62,89.62,31391.0,82.3282,82.3465,82.2089,82.2089,31391.0
2020-04-17 09:30:00,92.09,92.27,91.88,92.21,33244.0,84.4747,84.6398,84.282,84.5848,33244.0
2020-04-17 09:35:00,92.2,92.54,92.12,92.5,12993.0,84.5756,84.8875,84.5022,84.8508,12993.0
2020-04-17 09:40:00,92.38,92.42,92.17,92.29,3492.0,84.7407,84.7774,84.5481,84.6581,3492.0
2020-04-17 09:45:00,92.31,92.44,92.25,92.38,16706.0,84.6765,84.7957,84.6214,84.7407,16706.0
2020-04-17 09:50:00,92.25,92.41,92.19,92.29,32665.0,84.6214,84.7682,84.5664,84.6581,32665.0
2020-04-17 09:55:00,92.35,92.71,92.28,92.66,14856.0,84.7132,85.0434,84.649,84.9975,14856.0
2020-04-17 10:00:00,92.64,92.65,92.29,92.39,5049.0,84.9792,84.9884,84.6581,84.7499,5049.0
2020-04-17 10:05:00,92.46,92.47,92.31,92.36,3567.0,84.8141,84.8233,84.6765,84.7224,3567.0
2020-04-17 10:10:00,92.3,92.35,91.92,91.95,10713.0,84.6673,84.7132,84.3187,84.3463,10713.0
2020-04-17 10:15:00,91.99,92.02,91.68,91.74,23547.0,84.3829,84.4105,84.0986,84.1536,23547.0
2020-04-17 10:20:00,91.73,91.83,91.63,91.83,2949.0,84.1444,84.2362,84.0527,84.2362,2949.0
2020-04-17 10:25:00,91.84,91.95,91.84,91.89,4784.0,84.2454,84.3463,84.2454,84.2912,4784.0
2020-04-17 10:30:00,91.78,91.8,91.63,91.65,7353.0,84.1903,84.2087,84.0527,84.0711,7353.0
2020-04-17 10:35:00,91.65,91.66,91.52,91.61,5678.0,84.0711,84.0802,83.9518,84.0344,5678.0
2020-04-17 10:40:00,91.65,91.83,91.65,91.68,3608.0,84.0711,84.2362,84.0711,84.0986,3608.0
2020-04-17 10:45:00,91.69,91.69,91.46,91.46,6012.0,84.1078,84.1078,83.8968,83.8968,6012.0
2020-04-17 10:50:00,91.45,91.64,91.45,91.63,3063.0,83.8876,84.0619,83.8876,84.0527,3063.0
2020-04-17 10:55:00,91.71,91.81,91.67,91.7,6045.0,84.1261,84.2178,84.0894,84.1169,6045.0
2020-04-17 11:00:00,91.6,91.88,91.6,91.79,15916.0,84.0252,84.282,84.0252,84.1995,15916.0
2020-04-17 11:05:00,91.68,91.86,91.68,91.85,5283.0,84.0986,84.2637,84.0986,84.2545,5283.0
2020-04-17 11:10:00,91.79,91.8,91.63,91.67,11903.0,84.1995,84.2087,84.0527,84.0894,11903.0
2020-04-17 11:15:00,91.74,91.8,91.53,91.67,9933.0,84.1536,84.2087,83.961,84.0894,9933.0
2020-04-17 11:20:00,91.71,91.73,91.51,91.67,7649.0,84.1261,84.1444,83.9426,84.0894,7649.0
2020-04-17 11:25:00,91.63,91.67,91.47,91.55,31601.0,84.0527,84.0894,83.9059,83.9793,31601.0
2020-04-17 11:30:00,91.63,91.72,91.56,91.71,6251.0,84.0527,84.1353,83.9885,84.1261,6251.0
2020-04-17 11:35:00,91.87,91.95,91.85,91.9,2560.0,84.2729,84.3463,84.2545,84.3004,2560.0
2020-04-17 11:40:00,91.91,91.99,91.85,91.85,10567.0,84.3096,84.3829,84.2545,84.2545,10567.0
2020-04-17 11:45:00,91.91,91.94,91.8,91.84,4554.0,84.3096,84.3371,84.2087,84.2454,4554.0
2020-04-17 11:50:00,91.79,91.93,91.78,91.86,2879.0,84.1995,84.3279,84.1903,84.2637,2879.0
2020-04-17 11:55:00,91.88,91.91,91.75,91.8,4020.0,84.282,84.3096,84.1628,84.2087,4020.0
2020-04-17 12:00:00,91.82,91.87,91.74,91.84,4034.0,84.227,84.2729,84.1536,84.2454,4034.0
2020-04-17 12:05:00,91.9,91.99,91.82,91.83,52907.0,84.3004,84.3829,84.227,84.2362,52907.0
2020-04-17 12:10:00,91.81,91.97,91.76,91.93,16646.0,84.2178,84.3646,84.172,84.3279,16646.0
2020-04-17 12:15:00,91.91,92.04,91.87,92.02,6462.0,84.3096,84.4288,84.2729,84.4105,6462.0
2020-04-17 12:20:00,92.05,92.05,91.92,91.92,1483.0,84.438,84.438,84.3187,84.3187,1483.0
2020-04-17 12:25:00,91.93,91.95,91.82,91.88,21253.0,84.3279,84.3463,84.227,84.282,21253.0
2020-04-17 12:30:00,91.88,92.0,91.87,91.97,31247.0,84.282,84.3921,84.2729,84.3646,31247.0
2020-04-17 12:35:00,92.0,92.19,92.0,92.16,2751.0,84.3921,84.5664,84.3921,84.5389,2751.0
2020-04-17 12:40:00,92.16,92.24,92.15,92.24,4807.0,84.5389,84.6123,84.5297,84.6123,4807.0
2020-04-17 12:45:00,92.2,92.32,92.2,92.32,3794.0,84.5756,84.6857,84.5756,84.6857,3794.0
2020-04-17 12:50:00,92.32,92.37,92.27,92.35,2140.0,84.6857,84.7315,84.6398,84.7132,2140.0
2020-04-17 12:55:00,92.33,92.36,92.24,92.25,2546.0,84.6948,84.7224,84.6123,84.6214,2546.0
2020-04-17 13:00:00,92.23,92.36,92.18,92.27,5852.0,84.6031,84.7224,84.5572,84.6398,5852.0
2020-04-17 13:05:00,92.26,92.35,92.25,92.34,1014.0,84.6306,84.7132,84.6214,84.704,1014.0
2020-04-17 13:10:00,92.33,92.33,92.26,92.27,12565.0,84.6948,84.6948,84.6306,84.6398,12565.0
2020-04-17 13:15:00,92.36,92.5,92.36,92.5,1670.0,84.7224,84.8508,84.7224,84.8508,1670.0
2020-04-17 13:20:00,92.47,92.47,92.28,92.3,7862.0,84.8233,84.8233,84.649,84.6673,7862.0
2020-04-17 13:25:00,92.32,92.33,92.24,92.25,1789.0,84.6857,84.6948,84.6123,84.6214,1789.0
2020-04-17 13:30:00,92.26,92.31,92.24,92.24,8206.0,84.6306,84.6765,84.6123,84.6123,8206.0
2020-04-17 13:35:00,92.25,92.36,92.22,92.36,2211.0,84.6214,84.7224,84.5939,84.7224,2211.0
2020-04-17 13:40:00,92.34,92.39,92.32,92.37,4338.0,84.704,84.7499,84.6857,84.7315,4338.0
2020-04-17 13:45:00,92.29,92.29,92.09,92.09,46868.0,84.6581,84.6581,84.4747,84.4747,46868.0
2020-04-17 13:50:00,92.08,92.18,92.06,92.18,3858.0,84.4655,84.5572,84.4472,84.5572,3858.0
2020-04-17 13:55:00,92.14,92.23,92.14,92.23,6933.0,84.5205,84.6031,84.5205,84.6031,6933.0
2020-04-17 14:00:00,92.22,92.22,92.09,92.09,3819.0,84.5939,84.5939,84.4747,84.4747,3819.0
2020-04-17 14:05:00,92.11,92.15,92.08,92.14,4125.0,84.493,84.5297,84.4655,84.5205,4125.0
2020-04-17 14:10:00,92.09,92.1,91.96,92.01,5137.0,84.4747,84.4839,84.3554,84.4013,5137.0
2020-04-17 14:15:00,91.97,92.02,91.97,92.02,6003.0,84.3646,84.4105,84.3646,84.4105,6003.0
2020-04-17 14:20:00,92.13,92.14,92.08,92.08,200.0,84.5114,84.5205,84.4655,84.4655,200.0
2020-04-17 14:25:00,92.09,92.09,92.0,92.01,6409.0,84.4747,84.4747,84.3921,84.4013,6409.0
2020-04-17 14:30:00,91.91,91.95,91.87,91.94,14379.0,84.3096,84.3463,84.2729,84.3371,14379.0
2020-04-17 14:35:00,91.94,91.95,91.78,91.84,5954.0,84.3371,84.3463,84.1903,84.2454,5954.0
2020-04-17 14:40:00,91.89,91.95,91.8,91.95,7336.0,84.2912,84.3463,84.2087,84.3463,7336.0
2020-04-17 14:45:00,91.94,92.01,91.91,92.01,5167.0,84.3371,84.4013,84.3096,84.4013,5167.0
2020-04-17 14:50:00,92.02,92.03,91.94,91.95,1327.0,84.4105,84.4196,84.3371,84.3463,1327.0
2020-04-17 14:55:00,91.85,92.06,91.85,92.05,3761.0,84.2545,84.4472,84.2545,84.438,3761.0
2020-04-17 15:00:00,92.04,92.13,91.99,92.1,6915.0,84.4288,84.5114,84.3829,84.4839,6915.0
2020-04-17 15:05:00,92.05,92.14,92.05,92.13,21524.0,84.438,84.5205,84.438,84.5114,21524.0
2020-04-17 15:10:00,92.14,92.17,92.08,92.12,19755.0,84.5205,84.5481,84.4655,84.5022,19755.0
2020-04-17 15:15:00,92.14,92.27,92.13,92.27,23994.0,84.5205,84.6398,84.5114,84.6398,23994.0
2020-04-17 15:20:00,92.23,92.23,92.13,92.15,14987.0,84.6031,84.6031,84.5114,84.5297,14987.0
2020-04-17 15:25:00,92.17,92.31,92.17,92.3,18354.0,84.5481,84.6765,84.5481,84.6673,18354.0
2020-04-17 15:30:00,92.31,92.48,92.31,92.39,15215.0,84.6765,84.8324,84.6765,84.7499,15215.0
2020-04-17 15:35:00,92.41,92.58,92.41,92.58,15882.0,84.7682,84.9242,84.7682,84.9242,15882.0
2020-04-17 15:40:00,92.59,92.7,92.53,92.64,19909.0,84.9333,85.0342,84.8783,84.9792,19909.0
2020-04-17 15:45:00,92.64,92.86,92.64,92.76,13611.0,84.9792,85.181,84.9792,85.0893,13611.0
2020-04-17 15:50:00,92.83,93.2,92.83,93.06,64002.0,85.1535,85.4929,85.1535,85.3645,64002.0
2020-04-17 15:55:00,93.09,93.11,92.83,93.0,39453.0,85.392,85.4103,85.1535,85.3094,39453.0
2020-04-20 09:30:00,91.4,91.41,91.0,91.17,28657.0,83.8417,83.8509,83.4748,83.6308,28657.0
2020-04-20 09:35:00,91.05,91.42,91.04,91.34,8684.0,83.5207,83.8601,83.5115,83.7867,8684.0
2020-04-20 09:40:00,91.34,91.56,91.34,91.49,5271.0,83.7867,83.9885,83.7867,83.9243,5271.0
2020-04-20 09:45:00,91.49,91.86,91.48,91.77,57341.0,83.9243,84.2637,83.9151,84.1811,57341.0
2020-04-20 09:50:00,91.74,91.84,91.67,91.69,27717.0,84.1536,84.2454,84.0894,84.1078,27717.0
2020-04-20 09:55:00,91.75,91.82,91.68,91.72,2843.0,84.1628,84.227,84.0986,84.1353,2843.0
2020-04-20 10:00:00,91.66,91.73,91.56,91.72,16345.0,84.0802,84.1444,83.9885,84.1353,16345.0
2020-04-20 10:05:00,91.73,91.73,91.61,91.68,1720.0,84.1444,84.1444,84.0344,84.0986,1720.0
2020-04-20 10:10:00,91.81,91.88,91.76,91.83,4502.0,84.2178,84.282,84.172,84.2362,4502.0
2020-04-20 10:15:00,91.82,91.82,91.71,91.72,2305.0,84.227,84.227,84.1261,84.1353,2305.0
2020-04-20 10:20:00,91.79,91.79,91.66,91.73,6698.0,84.1995,84.1995,84.0802,84.1444,6698.0
2020-04-20 10:25:00,91.77,91.79,91.68,91.72,5899.0,84.1811,84.1995,84.0986,84.1353,5899.0
2020-04-20 10:30:00,91.67,91.84,91.67,91.71,9931.0,84.0894,84.2454,84.0894,84.1261,9931.0
2020-04-20 10:35:00,91.69,91.72,91.66,91.67,6413.0,84.1078,84.1353,84.0802,84.0894,6413.0
2020-04-20 10:40:00,91.68,91.96,91.65,91.96,30683.0,84.0986,84.3554,84.0711,84.3554,30683.0
2020-04-20 10:45:00,91.99,92.31,91.99,92.18,19970.0,84.3829,84.6765,84.3829,84.5572,19970.0
2020-04-20 10:50:00,92.2,92.33,92.2,92.31,6266.0,84.5756,84.6948,84.5756,84.6765,6266.0
2020-04-20 10:55:00,92.34,92.49,92.29,92.29,8998.0,84.704,84.8416,84.6581,84.6581,8998.0
2020-04-20 11:00:00,92.32,92.42,92.28,92.32,2951.0,84.6857,84.7774,84.649,84.6857,2951.0
2020-04-20 11:05:00,92.31,92.44,92.3,92.42,8779.0,84.6765,84.7957,84.6673,84.7774,8779.0
2020-04-20 11:10:00,92.35,92.36,92.15,92.16,4425.0,84.7132,84.7224,84.5297,84.5389,4425.0
2020-04-20 11:15:00,92.14,92.26,92.11,92.2,3845.0,84.5205,84.6306,84.493,84.5756,3845.0
2020-04-20 11:20:00,92.21,92.41,92.21,92.36,13881.0,84.5848,84.7682,84.5848,84.7224,13881.0
2020-04-20 11:25:00,92.36,92.4,92.32,92.37,8329.0,84.7224,84.759,84.6857,84.7315,8329.0
2020-04-20 11:30:00,92.27,92.36,92.25,92.36,3840.0,84.6398,84.7224,84.6214,84.7224,3840.0
2020-04-20 11:35:00,92.36,92.56,92.36,92.54,4019.0,84.7224,84.9058,84.7224,84.8875,4019.0
2020-04-20 11:40:00,92.68,92.7,92.61,92.7,2214.0,85.0159,85.0342,84.9517,85.0342,2214.0
2020-04-20 11:45:00,92.63,92.7,92.63,92.69,1015.0,84.97,85.0342,84.97,85.0251,1015.0
2020-04-20 11:50:00,92.64,92.64,92.58,92.58,2893.0,84.9792,84.9792,84.9242,84.9242,2893.0
2020-04-20 11:55:00,92.63,92.64,92.56,92.59,19297.0,84.97,84.9792,84.9058,84.9333,19297.0
2020-04-20 12:00:00,92.58,92.59,92.44,92.44,2522.0,84.9242,84.9333,84.7957,84.7957,2522.0
2020-04-20 12:05:00,92.44,92.53,92.41,92.51,6369.0,84.7957,84.8783,84.7682,84.8599,6369.0
2020-04-20 12:10:00,92.51,92.52,92.28,92.28,4964.0,84.8599,84.8691,84.649,84.649,4964.0
2020-04-20 12:15:00,92.32,92.4,92.32,92.36,19547.0,84.6857,84.759,84.6857,84.7224,19547.0
2020-04-20 12:20:00,92.33,92.43,92.32,92.4,7413.0,84.6948,84.7866,84.6857,84.759,7413.0
2020-04-20 12:25:00,92.4,92.49,92.4,92.45,7229.0,84.759,84.8416,84.759,84.8049,7229.0
2020-04-20 12:30:00,92.38,92.54,92.38,92.52,2843.0,84.7407,84.8875,84.7407,84.8691,2843.0
2020-04-20 12:35:00,92.53,92.6,92.53,92.58,4898.0,84.8783,84.9425,84.8783,84.9242,4898.0
2020-04-20 12:40:00,92.55,92.6,92.52,92.58,3199.0,84.8966,84.9425,84.8691,84.9242,3199.0
2020-04-20 12:45:00,92.53,92.58,92.53,92.58,1930.0,84.8783,84.9242,84.8783,84.9242,1930.0
2020-04-20 12:50:00,92.55,92.57,92.45,92.45,3575.0,84.8966,84.915,84.8049,84.8049,3575.0
2020-04-20 12:55:00,92.45,92.46,92.36,92.36,3671.0,84.8049,84.8141,84.7224,84.7224,3671.0
2020-04-20 13:00:00,92.34,92.35,92.12,92.14,14314.0,84.704,84.7132,84.5022,84.5205,14314.0
2020-04-20 13:05:00,92.15,92.23,92.15,92.22,4384.0,84.5297,84.6031,84.5297,84.5939,4384.0
2020-04-20 13:10:00,92.2,92.22,92.07,92.08,5531.0,84.5756,84.5939,84.4563,84.4655,5531.0
2020-04-20 13:15:00,92.02,92.04,91.99,92.02,19182.0,84.4105,84.4288,84.3829,84.4105,19182.0
2020-04-20 13:20:00,92.02,92.04,91.88,91.88,7276.0,84.4105,84.4288,84.282,84.282,7276.0
2020-04-20 13:25:00,91.9,92.05,91.9,92.04,31942.0,84.3004,84.438,84.3004,84.4288,31942.0
2020-04-20 13:30:00,92.04,92.04,91.84,91.94,12314.0,84.4288,84.4288,84.2454,84.3371,12314.0
2020-04-20 13:35:00,91.91,91.93,91.8,91.92,21184.0,84.3096,84.3279,84.2087,84.3187,21184.0
2020-04-20 13:40:00,91.94,92.04,91.94,92.04,7933.0,84.3371,84.4288,84.3371,84.4288,7933.0
2020-04-20 13:45:00,92.02,92.06,91.95,91.95,4840.0,84.4105,84.4472,84.3463,84.3463,4840.0
2020-04-20 13:50:00,91.97,92.08,91.95,92.05,7939.0,84.3646,84.4655,84.3463,84.438,7939.0
2020-04-20 13:55:00,92.05,92.06,91.97,92.02,5761.0,84.438,84.4472,84.3646,84.4105,5761.0
2020-04-20 14:00:00,92.01,92.11,92.0,92.08,3009.0,84.4013,84.493,84.3921,84.4655,3009.0
2020-04-20 14:05:00,92.1,92.11,92.0,92.02,5778.0,84.4839,84.493,84.3921,84.4105,5778.0
2020-04-20 14:10:00,92.01,92.04,91.7,91.73,27547.0,84.4013,84.4288,84.1169,84.1444,27547.0
2020-04-20 14:15:00,91.7,91.74,91.55,91.57,101989.0,84.1169,84.1536,83.9793,83.9977,101989.0
2020-04-20 14:20:00,91.59,91.61,91.46,91.46,8604.0,84.016,84.0344,83.8968,83.8968,8604.0
2020-04-20 14:25:00,91.46,91.48,91.16,91.17,16273.0,83.8968,83.9151,83.6216,83.6308,16273.0
2020-04-20 14:30:00,91.23,91.5,91.22,91.39,14569.0,83.6858,83.9335,83.6766,83.8326,14569.0
2020-04-20 14:35:00,91.39,91.51,91.37,91.39,27174.0,83.8326,83.9426,83.8142,83.8326,27174.0
2020-04-20 14:40:00,91.42,91.45,91.31,91.38,23467.0,83.8601,83.8876,83.7592,83.8234,23467.0
2020-04-20 14:45:00,91.36,91.52,91.26,91.5,12105.0,83.805,83.9518,83.7133,83.9335,12105.0
2020-04-20 14:50:00,91.51,91.51,91.19,91.19,3730.0,83.9426,83.9426,83.6491,83.6491,3730.0
2020-04-20 14:55:00,91.12,91.14,90.83,90.84,7474.0,83.5849,83.6032,83.3189,83.328,7474.0
2020-04-20 15:00:00,90.86,91.2,90.86,91.02,16128.0,83.3464,83.6583,83.3464,83.4932,16128.0
2020-04-20 15:05:00,91.02,91.02,90.78,90.97,7117.0,83.4932,83.4932,83.273,83.4473,7117.0
2020-04-20 15:10:00,90.98,91.07,90.91,91.01,15397.0,83.4565,83.539,83.3923,83.484,15397.0
2020-04-20 15:15:00,90.92,91.11,90.91,90.95,11370.0,83.4014,83.5757,83.3923,83.4289,11370.0
2020-04-20 15:20:00,90.9,91.07,90.9,91.07,5268.0,83.3831,83.539,83.3831,83.539,5268.0
2020-04-20 15:25:00,91.01,91.1,90.96,91.1,8705.0,83.484,83.5665,83.4381,83.5665,8705.0
2020-04-20 15:30:00,91.15,91.39,91.08,91.36,9111.0,83.6124,83.8326,83.5482,83.805,9111.0
2020-04-20 15:35:00,91.35,91.37,91.12,91.12,24423.0,83.7959,83.8142,83.5849,83.5849,24423.0
2020-04-20 15:40:00,91.18,91.23,91.08,91.19,5381.0,83.6399,83.6858,83.5482,83.6491,5381.0
2020-04-20 15:45:00,91.14,91.29,91.14,91.28,23540.0,83.6032,83.7408,83.6032,83.7317,23540.0
2020-04-20 15:50:00,91.31,91.32,90.96,91.17,53868.0,83.7592,83.7684,83.4381,83.6308,53868.0
2020-04-20 15:55:00,91.13,91.26,91.08,91.09,13219.0,83.5941,83.7133,83.5482,83.5574,13219.0
2020-04-21 09:30:00,89.02,89.33,88.72,89.25,78308.0,81.6585,81.9429,81.3834,81.8695,78308.0
2020-04-21 09:35:00,89.18,89.2,88.79,88.87,15089.0,81.8053,81.8237,81.4476,81.521,15089.0
2020-04-21 09:40:00,88.91,89.29,88.89,89.18,12635.0,81.5576,81.9062,81.5393,81.8053,12635.0
2020-04-21 09:45:00,89.16,89.57,89.16,89.52,7126.0,81.787,82.1631,81.787,82.1172,7126.0
2020-04-21 09:50:00,89.47,89.63,89.45,89.62,4485.0,82.0713,82.2181,82.053,82.2089,4485.0
2020-04-21 09:55:00,89.64,90.04,89.57,89.82,29894.0,82.2273,82.5942,82.1631,82.3924,29894.0
2020-04-21 10:00:00,89.84,89.84,89.66,89.75,7154.0,82.4107,82.4107,82.2456,82.3282,7154.0
2020-04-21 10:05:00,89.63,89.7,89.58,89.59,6702.0,82.2181,82.2823,82.1722,82.1814,6702.0
2020-04-21 10:10:00,89.57,89.62,89.37,89.39,5527.0,82.1631,82.2089,81.9796,81.998,5527.0
2020-04-21 10:15:00,89.31,89.44,89.27,89.33,15044.0,81.9246,82.0438,81.8879,81.9429,15044.0
2020-04-21 10:20:00,89.4,89.71,89.4,89.7,5212.0,82.0071,82.2915,82.0071,82.2823,5212.0
2020-04-21 10:25:00,89.63,89.71,89.49,89.68,11855.0,82.2181,82.2915,82.0897,82.264,11855.0
2020-04-21 10:30:00,89.65,89.7,89.45,89.46,4738.0,82.2365,82.2823,82.053,82.0622,4738.0
2020-04-21 10:35:00,89.41,89.45,89.3,89.36,6361.0,82.0163,82.053,81.9154,81.9704,6361.0
2020-04-21 10:40:00,89.27,89.41,89.22,89.34,7725.0,81.8879,82.0163,81.842,81.9521,7725.0
2020-04-21 10:45:00,89.34,89.36,89.1,89.11,3831.0,81.9521,81.9704,81.7319,81.7411,3831.0
2020-04-21 10:50:00,89.18,89.22,89.1,89.1,12542.0,81.8053,81.842,81.7319,81.7319,12542.0
2020-04-21 10:55:00,89.17,89.18,88.97,88.97,8486.0,81.7961,81.8053,81.6127,81.6127,8486.0
2020-04-21 11:00:00,88.97,89.0,88.75,88.75,19604.0,81.6127,81.6402,81.4109,81.4109,19604.0
2020-04-21 11:05:00,88.82,88.82,88.7,88.81,15232.0,81.4751,81.4751,81.365,81.4659,15232.0
2020-04-21 11:10:00,88.75,88.77,88.54,88.6,19396.0,81.4109,81.4292,81.2182,81.2733,19396.0
2020-04-21 11:15:00,88.5,88.67,88.47,88.67,25083.0,81.1816,81.3375,81.154,81.3375,25083.0
2020-04-21 11:20:00,88.73,88.92,88.7,88.71,8298.0,81.3925,81.5668,81.365,81.3742,8298.0
2020-04-21 11:25:00,88.7,88.72,88.39,88.39,4321.0,81.365,81.3834,81.0806,81.0806,4321.0
2020-04-21 11:30:00,88.5,88.79,88.5,88.58,3784.0,81.1816,81.4476,81.1816,81.2549,3784.0
2020-04-21 11:35:00,88.52,88.53,88.29,88.41,11195.0,81.1999,81.2091,80.9889,81.099,11195.0
2020-04-21 11:40:00,88.38,88.44,88.28,88.29,5141.0,81.0715,81.1265,80.9797,80.9889,5141.0
2020-04-21 11:45:00,88.26,88.4,88.26,88.4,10133.0,80.9614,81.0898,80.9614,81.0898,10133.0
2020-04-21 11:50:00,88.35,88.55,88.3,88.51,2887.0,81.044,81.2274,80.9981,81.1907,2887.0
2020-04-21 11:55:00,88.46,88.63,88.45,88.59,2983.0,81.1449,81.3008,81.1357,81.2641,2983.0
2020-04-21 12:00:00,88.65,88.65,88.44,88.45,4201.0,81.3191,81.3191,81.1265,81.1357,4201.0
2020-04-21 12:05:00,88.48,88.55,88.48,88.49,824.0,81.1632,81.2274,81.1632,81.1724,824.0
2020-04-21 12:10:00,88.54,88.67,88.54,88.61,26978.0,81.2182,81.3375,81.2182,81.2825,26978.0
2020-04-21 12:15:00,88.61,88.62,88.48,88.51,4693.0,81.2825,81.2916,81.1632,81.1907,4693.0
2020-04-21 12:20:00,88.49,88.54,88.4,88.42,5248.0,81.1724,81.2182,81.0898,81.1082,5248.0
2020-04-21 12:25:00,88.4,88.5,88.38,88.41,2837.0,81.0898,81.1816,81.0715,81.099,2837.0
2020-04-21 12:30:00,88.41,88.41,88.22,88.22,1557.0,81.099,81.099,80.9247,80.9247,1557.0
2020-04-21 12:35:00,88.15,88.23,88.14,88.2,3717.0,80.8605,80.9339,80.8513,80.9064,3717.0
2020-04-21 12:40:00,88.24,88.28,88.15,88.19,4171.0,80.9431,80.9797,80.8605,80.8972,4171.0
2020-04-21 12:45:00,88.17,88.31,88.11,88.31,3374.0,80.8788,81.0073,80.8238,81.0073,3374.0
2020-04-21 12:50:00,88.35,88.63,88.32,88.49,8660.0,81.044,81.3008,81.0164,81.1724,8660.0
2020-04-21 12:55:00,88.6,88.6,88.48,88.55,4556.0,81.2733,81.2733,81.1632,81.2274,4556.0
2020-04-21 13:00:00,88.54,88.67,88.53,88.64,31399.0,81.2182,81.3375,81.2091,81.31,31399.0
2020-04-21 13:05:00,88.57,88.6,88.57,88.6,1899.0,81.2458,81.2733,81.2458,81.2733,1899.0
2020-04-21 13:10:00,88.58,88.64,88.47,88.48,4247.0,81.2549,81.31,81.154,81.1632,4247.0
2020-04-21 13:15:00,88.56,88.61,88.52,88.58,1847.0,81.2366,81.2825,81.1999,81.2549,1847.0
2020-04-21 13:20:00,88.7,88.87,88.7,88.78,3671.0,81.365,81.521,81.365,81.4384,3671.0
2020-04-21 13:25:00,88.77,88.84,88.73,88.84,3517.0,81.4292,81.4934,81.3925,81.4934,3517.0
2020-04-21 13:30:00,88.8,88.84,88.74,88.79,38287.0,81.4567,81.4934,81.4017,81.4476,38287.0
2020-04-21 13:35:00,88.81,89.02,88.8,89.0,6181.0,81.4659,81.6585,81.4567,81.6402,6181.0
2020-04-21 13:40:00,88.97,88.97,88.81,88.89,1210.0,81.6127,81.6127,81.4659,81.5393,1210.0
2020-04-21 13:45:00,88.83,88.86,88.58,88.59,3914.0,81.4843,81.5118,81.2549,81.2641,3914.0
2020-04-21 13:50:00,88.62,88.67,88.55,88.67,3203.0,81.2916,81.3375,81.2274,81.3375,3203.0
2020-04-21 13:55:00,88.7,88.71,88.52,88.55,4874.0,81.365,81.3742,81.1999,81.2274,4874.0
2020-04-21 14:00:00,88.5,88.71,88.48,88.7,5955.0,81.1816,81.3742,81.1632,81.365,5955.0
2020-04-21 14:05:00,88.62,88.82,88.58,88.73,5436.0,81.2916,81.4751,81.2549,81.3925,5436.0
2020-04-21 14:10:00,88.71,88.81,88.71,88.74,7832.0,81.3742,81.4659,81.3742,81.4017,7832.0
2020-04-21 14:15:00,88.76,88.84,88.61,88.67,5823.0,81.4201,81.4934,81.2825,81.3375,5823.0
2020-04-21 14:20:00,88.65,89.12,88.62,89.04,12272.0,81.3191,81.7503,81.2916,81.6769,12272.0
2020-04-21 14:25:00,89.05,89.11,88.86,88.87,21992.0,81.6861,81.7411,81.5118,81.521,21992.0
2020-04-21 14:30:00,88.89,88.91,88.74,88.78,8081.0,81.5393,81.5576,81.4017,81.4384,8081.0
2020-04-21 14:35:00,88.77,88.81,88.59,88.65,11372.0,81.4292,81.4659,81.2641,81.3191,11372.0
2020-04-21 14:40:00,88.64,88.64,88.39,88.45,9428.0,81.31,81.31,81.0806,81.1357,9428.0
2020-04-21 14:45:00,88.44,88.57,88.4,88.46,8826.0,81.1265,81.2458,81.0898,81.1449,8826.0
2020-04-21 14:50:00,88.43,88.62,88.43,88.6,75711.0,81.1173,81.2916,81.1173,81.2733,75711.0
2020-04-21 14:55:00,88.58,88.59,88.4,88.41,22238.0,81.2549,81.2641,81.0898,81.099,22238.0
2020-04-21 15:00:00,88.49,88.67,88.49,88.67,8772.0,81.1724,81.3375,81.1724,81.3375,8772.0
2020-04-21 15:05:00,88.66,88.67,88.22,88.33,12887.0,81.3283,81.3375,80.9247,81.0256,12887.0
2020-04-21 15:10:00,88.34,88.62,88.34,88.61,12772.0,81.0348,81.2916,81.0348,81.2825,12772.0
2020-04-21 15:15:00,88.63,88.82,88.62,88.77,12585.0,81.3008,81.4751,81.2916,81.4292,12585.0
2020-04-21 15:20:00,88.76,88.88,88.73,88.73,12306.0,81.4201,81.5301,81.3925,81.3925,12306.0
2020-04-21 15:25:00,88.74,88.83,88.67,88.73,30362.0,81.4017,81.4843,81.3375,81.3925,30362.0
2020-04-21 15:30:00,88.72,88.8,88.53,88.74,11107.0,81.3834,81.4567,81.2091,81.4017,11107.0
2020-04-21 15:35:00,88.73,89.1,88.73,88.91,57659.0,81.3925,81.7319,81.3925,81.5576,57659.0
2020-04-21 15:40:00,88.92,88.95,88.77,88.81,45184.0,81.5668,81.5943,81.4292,81.4659,45184.0
2020-04-21 15:45:00,88.82,88.82,88.58,88.6,22033.0,81.4751,81.4751,81.2549,81.2733,22033.0
2020-04-21 15:50:00,88.51,88.56,88.25,88.34,22264.0,81.1907,81.2366,80.9522,81.0348,22264.0
2020-04-21 15:55:00,88.35,88.65,88.35,88.52,29947.0,81.044,81.3191,81.044,81.1999,29947.0
2020-04-22 09:30:00,90.06,90.35,89.96,90.14,28414.0,82.6125,82.8786,82.5208,82.6859,28414.0
2020-04-22 09:35:00,90.17,90.26,89.87,89.96,6773.0,82.7135,82.796,82.4383,82.5208,6773.0
2020-04-22 09:40:00,90.05,90.09,89.92,89.92,21420.0,82.6034,82.6401,82.4841,82.4841,21420.0
2020-04-22 09:45:00,89.97,89.97,89.59,89.59,2288.0,82.53,82.53,82.1814,82.1814,2288.0
2020-04-22 09:50:00,89.64,89.66,89.45,89.45,1911.0,82.2273,82.2456,82.053,82.053,1911.0
2020-04-22 09:55:00,89.57,89.65,89.52,89.59,3574.0,82.1631,82.2365,82.1172,82.1814,3574.0
2020-04-22 10:00:00,89.64,89.73,89.45,89.5,6660.0,82.2273,82.3098,82.053,82.0989,6660.0
2020-04-22 10:05:00,89.51,89.61,89.5,89.54,2177.0,82.108,82.1998,82.0989,82.1355,2177.0
2020-04-22 10:10:00,89.55,89.68,89.34,89.38,8508.0,82.1447,82.264,81.9521,81.9888,8508.0
2020-04-22 10:15:00,89.37,89.54,89.37,89.54,1728.0,81.9796,82.1355,81.9796,82.1355,1728.0
2020-04-22 10:20:00,89.64,89.73,89.6,89.73,7904.0,82.2273,82.3098,82.1906,82.3098,7904.0
2020-04-22 10:25:00,89.73,89.79,89.72,89.75,1969.0,82.3098,82.3649,82.3007,82.3282,1969.0
2020-04-22 10:30:00,89.66,89.82,89.65,89.77,1862.0,82.2456,82.3924,82.2365,82.3465,1862.0
2020-04-22 10:35:00,89.82,89.98,89.82,89.93,3133.0,82.3924,82.5392,82.3924,82.4933,3133.0
2020-04-22 10:40:00,89.91,89.96,89.81,89.81,6751.0,82.475,82.5208,82.3832,82.3832,6751.0
2020-04-22 10:45:00,89.89,89.89,89.75,89.75,4914.0,82.4566,82.4566,82.3282,82.3282,4914.0
2020-04-22 10:50:00,89.79,89.82,89.53,89.58,9203.0,82.3649,82.3924,82.1264,82.1722,9203.0
2020-04-22 10:55:00,89.53,89.54,89.51,89.52,3965.0,82.1264,82.1355,82.108,82.1172,3965.0
2020-04-22 11:00:00,89.58,89.6,89.44,89.58,4199.0,82.1722,82.1906,82.0438,82.1722,4199.0
2020-04-22 11:05:00,89.66,89.69,89.51,89.52,200341.0,82.2456,82.2731,82.108,82.1172,200341.0
2020-04-22 11:10:00,89.52,89.65,89.5,89.65,6855.0,82.1172,82.2365,82.0989,82.2365,6855.0
2020-04-22 11:15:00,89.68,89.92,89.68,89.85,3562.0,82.264,82.4841,82.264,82.4199,3562.0
2020-04-22 11:20:00,89.82,89.85,89.74,89.75,6303.0,82.3924,82.4199,82.319,82.3282,6303.0
2020-04-22 11:25:00,89.81,89.84,89.75,89.82,3845.0,82.3832,82.4107,82.3282,82.3924,3845.0
2020-04-22 11:30:00,89.79,89.95,89.79,89.95,2933.0,82.3649,82.5116,82.3649,82.5116,2933.0
2020-04-22 11:35:00,89.85,89.86,89.81,89.84,4133.0,82.4199,82.4291,82.3832,82.4107,4133.0
2020-04-22 11:40:00,90.0,90.05,90.0,90.02,4940.0,82.5575,82.6034,82.5575,82.5759,4940.0
2020-04-22 11:45:00,89.96,90.07,89.96,90.03,26949.0,82.5208,82.6217,82.5208,82.585,26949.0
2020-04-22 11:50:00,90.02,90.12,90.01,90.12,6004.0,82.5759,82.6676,82.5667,82.6676,6004.0
2020-04-22 11:55:00,90.11,90.11,89.94,89.99,7145.0,82.6584,82.6584,82.5025,82.5483,7145.0
2020-04-22 12:00:00,90.0,90.1,90.0,90.07,7598.0,82.5575,82.6492,82.5575,82.6217,7598.0
2020-04-22 12:05:00,90.1,90.1,89.88,89.9,18455.0,82.6492,82.6492,82.4474,82.4658,18455.0
2020-04-22 12:10:00,89.87,89.95,89.85,89.9,5521.0,82.4383,82.5116,82.4199,82.4658,5521.0
2020-04-22 12:15:00,89.9,89.98,89.88,89.95,6380.0,82.4658,82.5392,82.4474,82.5116,6380.0
2020-04-22 12:20:00,89.9,90.03,89.9,89.99,3934.0,82.4658,82.585,82.4658,82.5483,3934.0
2020-04-22 12:25:00,90.02,90.1,89.97,90.09,5701.0,82.5759,82.6492,82.53,82.6401,5701.0
2020-04-22 12:30:00,90.06,90.13,90.05,90.08,9261.0,82.6125,82.6768,82.6034,82.6309,9261.0
2020-04-22 12:35:00,90.02,90.07,89.97,90.06,4085.0,82.5759,82.6217,82.53,82.6125,4085.0
2020-04-22 12:40:00,90.12,90.17,90.09,90.09,6979.0,82.6676,82.7135,82.6401,82.6401,6979.0
2020-04-22 12:45:00,90.06,90.08,90.0,90.03,2758.0,82.6125,82.6309,82.5575,82.585,2758.0
2020-04-22 12:50:00,89.88,89.91,89.85,89.9,1368.0,82.4474,82.475,82.4199,82.4658,1368.0
2020-04-22 12:55:00,89.89,89.9,89.82,89.9,9653.0,82.4566,82.4658,82.3924,82.4658,9653.0
2020-04-22 13:00:00,89.93,89.93,89.86,89.87,2001.0,82.4933,82.4933,82.4291,82.4383,2001.0
2020-04-22 13:05:00,89.81,89.82,89.79,89.81,1900.0,82.3832,82.3924,82.3649,82.3832,1900.0
2020-04-22 13:10:00,89.82,89.87,89.81,89.87,1081.0,82.3924,82.4383,82.3832,82.4383,1081.0
2020-04-22 13:15:00,89.9,89.9,89.83,89.86,2648.0,82.4658,82.4658,82.4016,82.4291,2648.0
2020-04-22 13:20:00,89.94,89.98,89.92,89.95,6433.0,82.5025,82.5392,82.4841,82.5116,6433.0
2020-04-22 13:25:00,89.97,90.08,89.95,90.08,22968.0,82.53,82.6309,82.5116,82.6309,22968.0
2020-04-22 13:30:00,90.1,90.13,90.02,90.02,5112.0,82.6492,82.6768,82.5759,82.5759,5112.0
2020-04-22 13:35:00,90.04,90.07,90.04,90.06,4126.0,82.5942,82.6217,82.5942,82.6125,4126.0
2020-04-22 13:40:00,89.97,90.06,89.95,90.06,10170.0,82.53,82.6125,82.5116,82.6125,10170.0
2020-04-22 13:45:00,90.05,90.06,89.99,90.04,4881.0,82.6034,82.6125,82.5483,82.5942,4881.0
2020-04-22 13:50:00,90.03,90.13,89.99,90.06,20684.0,82.585,82.6768,82.5483,82.6125,20684.0
2020-04-22 13:55:00,90.09,90.09,90.0,90.04,3623.0,82.6401,82.6401,82.5575,82.5942,3623.0
2020-04-22 14:00:00,90.03,90.09,90.02,90.05,8629.0,82.585,82.6401,82.5759,82.6034,8629.0
2020-04-22 14:05:00,90.07,90.11,89.97,90.04,8358.0,82.6217,82.6584,82.53,82.5942,8358.0
2020-04-22 14:10:00,90.0,90.03,89.98,90.02,12101.0,82.5575,82.585,82.5392,82.5759,12101.0
2020-04-22 14:15:00,89.97,90.0,89.94,89.94,118593.0,82.53,82.5575,82.5025,82.5025,118593.0
2020-04-22 14:20:00,90.04,90.1,90.04,90.09,4137.0,82.5942,82.6492,82.5942,82.6401,4137.0
2020-04-22 14:25:00,90.07,90.09,90.0,90.04,3895.0,82.6217,82.6401,82.5575,82.5942,3895.0
2020-04-22 14:30:00,90.05,90.25,90.04,90.25,42983.0,82.6034,82.7868,82.5942,82.7868,42983.0
2020-04-22 14:35:00,90.25,90.25,90.13,90.2,34049.0,82.7868,82.7868,82.6768,82.741,34049.0
2020-04-22 14:40:00,90.22,90.26,90.17,90.2,4497.0,82.7593,82.796,82.7135,82.741,4497.0
2020-04-22 14:45:00,90.19,90.29,90.18,90.29,3673.0,82.7318,82.8235,82.7226,82.8235,3673.0
2020-04-22 14:50:00,90.29,90.33,90.15,90.15,7253.0,82.8235,82.8602,82.6951,82.6951,7253.0
2020-04-22 14:55:00,90.16,90.28,90.15,90.23,6007.0,82.7043,82.8144,82.6951,82.7685,6007.0
2020-04-22 15:00:00,90.24,90.28,90.19,90.28,107830.0,82.7777,82.8144,82.7318,82.8144,107830.0
2020-04-22 15:05:00,90.27,90.31,90.25,90.29,1581.0,82.8052,82.8419,82.7868,82.8235,1581.0
2020-04-22 15:10:00,90.32,90.32,90.24,90.25,11243.0,82.851,82.851,82.7777,82.7868,11243.0
2020-04-22 15:15:00,90.24,90.36,90.23,90.36,8951.0,82.7777,82.8877,82.7685,82.8877,8951.0
2020-04-22 15:20:00,90.36,90.45,90.36,90.36,13851.0,82.8877,82.9703,82.8877,82.8877,13851.0
2020-04-22 15:25:00,90.37,90.43,90.32,90.32,7071.0,82.8969,82.952,82.851,82.851,7071.0
2020-04-22 15:30:00,90.4,90.43,90.3,90.34,24147.0,82.9244,82.952,82.8327,82.8694,24147.0
2020-04-22 15:35:00,90.34,90.45,90.34,90.42,16130.0,82.8694,82.9703,82.8694,82.9428,16130.0
2020-04-22 15:40:00,90.43,90.52,90.38,90.47,25401.0,82.952,83.0345,82.9061,82.9886,25401.0
2020-04-22 15:45:00,90.5,90.5,90.32,90.5,23526.0,83.0162,83.0162,82.851,83.0162,23526.0
2020-04-22 15:50:00,90.51,90.7,90.39,90.51,25834.0,83.0253,83.1996,82.9153,83.0253,25834.0
2020-04-22 15:55:00,90.47,90.5,90.09,90.17,13984.0,82.9886,83.0162,82.6401,82.7135,13984.0
2020-04-23 09:30:00,90.47,90.91,90.47,90.77,29692.0,82.9886,83.3923,82.9886,83.2638,29692.0
2020-04-23 09:35:00,90.87,91.16,90.87,91.09,24169.0,83.3556,83.6216,83.3556,83.5574,24169.0
2020-04-23 09:40:00,91.13,91.13,90.94,91.01,5046.0,83.5941,83.5941,83.4198,83.484,5046.0
2020-04-23 09:45:00,90.91,90.98,90.83,90.94,2843.0,83.3923,83.4565,83.3189,83.4198,2843.0
2020-04-23 09:50:00,90.77,90.77,90.63,90.63,2419.0,83.2638,83.2638,83.1354,83.1354,2419.0
2020-04-23 09:55:00,90.63,90.77,90.59,90.73,6186.0,83.1354,83.2638,83.0987,83.2271,6186.0
2020-04-23 10:00:00,90.86,90.88,90.63,90.63,2303.0,83.3464,83.3647,83.1354,83.1354,2303.0
2020-04-23 10:05:00,90.75,90.91,90.75,90.91,2501.0,83.2455,83.3923,83.2455,83.3923,2501.0
2020-04-23 10:10:00,90.9,90.99,90.88,90.96,5344.0,83.3831,83.4656,83.3647,83.4381,5344.0
2020-04-23 10:15:00,90.95,91.11,90.9,91.1,2634.0,83.4289,83.5757,83.3831,83.5665,2634.0
2020-04-23 10:20:00,91.11,91.2,91.09,91.12,5125.0,83.5757,83.6583,83.5574,83.5849,5125.0
2020-04-23 10:25:00,91.09,91.15,91.06,91.09,2110.0,83.5574,83.6124,83.5299,83.5574,2110.0
2020-04-23 10:30:00,91.19,91.41,91.19,91.41,3982.0,83.6491,83.8509,83.6491,83.8509,3982.0
2020-04-23 10:35:00,91.45,91.48,91.44,91.47,2245.0,83.8876,83.9151,83.8784,83.9059,2245.0
2020-04-23 10:40:00,91.52,91.77,91.51,91.73,8646.0,83.9518,84.1811,83.9426,84.1444,8646.0
2020-04-23 10:45:00,91.81,91.81,91.54,91.58,4707.0,84.2178,84.2178,83.9702,84.0069,4707.0
2020-04-23 10:50:00,91.62,91.62,91.54,91.54,5903.0,84.0435,84.0435,83.9702,83.9702,5903.0
2020-04-23 10:55:00,91.58,91.61,91.53,91.54,5212.0,84.0069,84.0344,83.961,83.9702,5212.0
2020-04-23 11:00:00,91.55,91.55,91.42,91.45,6954.0,83.9793,83.9793,83.8601,83.8876,6954.0
2020-04-23 11:05:00,91.45,91.46,91.36,91.36,15680.0,83.8876,83.8968,83.805,83.805,15680.0
2020-04-23 11:10:00,91.39,91.45,91.36,91.39,1221.0,83.8326,83.8876,83.805,83.8326,1221.0
2020-04-23 11:15:00,91.43,91.53,91.42,91.49,9129.0,83.8693,83.961,83.8601,83.9243,9129.0
2020-04-23 11:20:00,91.54,91.56,91.43,91.45,2331.0,83.9702,83.9885,83.8693,83.8876,2331.0
2020-04-23 11:25:00,91.56,91.61,91.51,91.54,6743.0,83.9885,84.0344,83.9426,83.9702,6743.0
2020-04-23 11:30:00,91.54,91.56,91.29,91.3,2671.0,83.9702,83.9885,83.7408,83.75,2671.0
2020-04-23 11:35:00,91.33,91.34,91.13,91.13,8256.0,83.7775,83.7867,83.5941,83.5941,8256.0
2020-04-23 11:40:00,91.14,91.25,91.14,91.19,2221.0,83.6032,83.7041,83.6032,83.6491,2221.0
2020-04-23 11:45:00,91.19,91.19,91.05,91.13,7616.0,83.6491,83.6491,83.5207,83.5941,7616.0
2020-04-23 11:50:00,91.13,91.19,91.13,91.14,2381.0,83.5941,83.6491,83.5941,83.6032,2381.0
2020-04-23 11:55:00,91.19,91.28,91.19,91.28,2207.0,83.6491,83.7317,83.6491,83.7317,2207.0
2020-04-23 12:00:00,91.23,91.35,91.22,91.33,8062.0,83.6858,83.7959,83.6766,83.7775,8062.0
2020-04-23 12:05:00,91.34,91.44,91.34,91.43,3134.0,83.7867,83.8784,83.7867,83.8693,3134.0
2020-04-23 12:10:00,91.42,91.42,91.36,91.39,1363.0,83.8601,83.8601,83.805,83.8326,1363.0
2020-04-23 12:15:00,91.39,91.44,91.37,91.43,1960.0,83.8326,83.8784,83.8142,83.8693,1960.0
2020-04-23 12:20:00,91.41,91.52,91.38,91.52,2478.0,83.8509,83.9518,83.8234,83.9518,2478.0
2020-04-23 12:25:00,91.53,91.53,91.48,91.49,9337.0,83.961,83.961,83.9151,83.9243,9337.0
2020-04-23 12:30:00,91.5,91.51,91.45,91.48,4902.0,83.9335,83.9426,83.8876,83.9151,4902.0
2020-04-23 12:35:00,91.48,91.56,91.43,91.56,5483.0,83.9151,83.9885,83.8693,83.9885,5483.0
2020-04-23 12:40:00,91.53,91.54,90.93,90.98,13526.0,83.961,83.9702,83.4106,83.4565,13526.0
2020-04-23 12:45:00,91.11,91.13,90.2,90.8,47117.0,83.5757,83.5941,82.741,83.2914,47117.0
2020-04-23 12:50:00,90.77,90.77,90.27,90.64,45760.0,83.2638,83.2638,82.8052,83.1446,45760.0
2020-04-23 12:55:00,90.66,90.86,90.66,90.74,10889.0,83.1629,83.3464,83.1629,83.2363,10889.0
2020-04-23 13:00:00,90.81,90.98,90.8,90.95,6240.0,83.3005,83.4565,83.2914,83.4289,6240.0
2020-04-23 13:05:00,90.91,90.93,90.71,90.83,6325.0,83.3923,83.4106,83.2088,83.3189,6325.0
2020-04-23 13:10:00,90.95,91.1,90.93,91.1,5668.0,83.4289,83.5665,83.4106,83.5665,5668.0
2020-04-23 13:15:00,91.06,91.07,90.91,90.91,88648.0,83.5299,83.539,83.3923,83.3923,88648.0
2020-04-23 13:20:00,90.87,90.88,90.5,90.62,7658.0,83.3556,83.3647,83.0162,83.1262,7658.0
2020-04-23 13:25:00,90.49,90.56,90.4,90.51,5386.0,83.007,83.0712,82.9244,83.0253,5386.0
2020-04-23 13:30:00,90.68,90.74,90.62,90.72,2516.0,83.1813,83.2363,83.1262,83.218,2516.0
2020-04-23 13:35:00,90.82,90.84,90.65,90.66,3139.0,83.3097,83.328,83.1538,83.1629,3139.0
2020-04-23 13:40:00,90.62,90.66,90.38,90.39,2267.0,83.1262,83.1629,82.9061,82.9153,2267.0
2020-04-23 13:45:00,90.43,90.57,90.3,90.3,16645.0,82.952,83.0804,82.8327,82.8327,16645.0
2020-04-23 13:50:00,90.32,90.37,90.19,90.23,10564.0,82.851,82.8969,82.7318,82.7685,10564.0
2020-04-23 13:55:00,90.21,90.42,90.19,90.42,3959.0,82.7501,82.9428,82.7318,82.9428,3959.0
2020-04-23 14:00:00,90.42,90.46,90.27,90.39,19010.0,82.9428,82.9795,82.8052,82.9153,19010.0
2020-04-23 14:05:00,90.36,90.41,90.2,90.21,8921.0,82.8877,82.9336,82.741,82.7501,8921.0
2020-04-23 14:10:00,90.15,90.3,90.1,90.3,18125.0,82.6951,82.8327,82.6492,82.8327,18125.0
2020-04-23 14:15:00,90.36,90.54,90.36,90.47,20318.0,82.8877,83.0529,82.8877,82.9886,20318.0
2020-04-23 14:20:00,90.54,90.63,90.47,90.63,3042.0,83.0529,83.1354,82.9886,83.1354,3042.0
2020-04-23 14:25:00,90.64,90.69,90.58,90.61,14496.0,83.1446,83.1905,83.0895,83.1171,14496.0
2020-04-23 14:30:00,90.62,90.69,90.58,90.61,6766.0,83.1262,83.1905,83.0895,83.1171,6766.0
2020-04-23 14:35:00,90.59,90.65,90.5,90.51,1097.0,83.0987,83.1538,83.0162,83.0253,1097.0
2020-04-23 14:40:00,90.58,90.71,90.58,90.65,3837.0,83.0895,83.2088,83.0895,83.1538,3837.0
2020-04-23 14:45:00,90.65,90.67,90.55,90.6,14656.0,83.1538,83.1721,83.062,83.1079,14656.0
2020-04-23 14:50:00,90.59,90.8,90.57,90.77,10747.0,83.0987,83.2914,83.0804,83.2638,10747.0
2020-04-23 14:55:00,90.82,90.94,90.82,90.85,10779.0,83.3097,83.4198,83.3097,83.3372,10779.0
2020-04-23 15:00:00,90.82,90.82,90.74,90.8,6036.0,83.3097,83.3097,83.2363,83.2914,6036.0
2020-04-23 15:05:00,90.72,90.76,90.64,90.64,39838.0,83.218,83.2547,83.1446,83.1446,39838.0
2020-04-23 15:10:00,90.58,90.58,90.36,90.43,6567.0,83.0895,83.0895,82.8877,82.952,6567.0
2020-04-23 15:15:00,90.41,90.46,90.27,90.28,10746.0,82.9336,82.9795,82.8052,82.8144,10746.0
2020-04-23 15:20:00,90.25,90.37,90.21,90.34,8924.0,82.7868,82.8969,82.7501,82.8694,8924.0
2020-04-23 15:25:00,90.32,90.46,90.28,90.41,18213.0,82.851,82.9795,82.8144,82.9336,18213.0
2020-04-23 15:30:00,90.37,90.61,90.3,90.61,19531.0,82.8969,83.1171,82.8327,83.1171,19531.0
2020-04-23 15:35:00,90.57,90.57,90.42,90.49,12251.0,83.0804,83.0804,82.9428,83.007,12251.0
2020-04-23 15:40:00,90.51,90.62,90.4,90.4,4867.0,83.0253,83.1262,82.9244,82.9244,4867.0
2020-04-23 15:45:00,90.39,90.61,90.39,90.58,8229.0,82.9153,83.1171,82.9153,83.0895,8229.0
2020-04-23 15:50:00,90.65,90.73,90.28,90.38,31503.0,83.1538,83.2271,82.8144,82.9061,31503.0
2020-04-23 15:55:00,90.31,90.34,90.18,90.23,14880.0,82.8419,82.8694,82.7226,82.7685,14880.0
2020-04-24 09:30:00,90.75,90.95,90.75,90.93,12109.0,83.2455,83.4289,83.2455,83.4106,12109.0
2020-04-24 09:35:00,90.98,90.98,90.78,90.88,6679.0,83.4565,83.4565,83.273,83.3647,6679.0
2020-04-24 09:40:00,90.82,90.86,90.58,90.61,6017.0,83.3097,83.3464,83.0895,83.1171,6017.0
2020-04-24 09:45:00,90.66,90.66,90.33,90.37,2189.0,83.1629,83.1629,82.8602,82.8969,2189.0
2020-04-24 09:50:00,90.33,90.61,90.32,90.56,10129.0,82.8602,83.1171,82.851,83.0712,10129.0
2020-04-24 09:55:00,90.51,90.51,90.27,90.34,14414.0,83.0253,83.0253,82.8052,82.8694,14414.0
2020-04-24 10:00:00,90.41,90.55,90.39,90.39,11231.0,82.9336,83.062,82.9153,82.9153,11231.0
2020-04-24 10:05:00,90.5,90.57,90.24,90.25,2455.0,83.0162,83.0804,82.7777,82.7868,2455.0
2020-04-24 10:10:00,90.29,90.43,90.29,90.32,3670.0,82.8235,82.952,82.8235,82.851,3670.0
2020-04-24 10:15:00,90.29,90.47,90.27,90.46,1190.0,82.8235,82.9886,82.8052,82.9795,1190.0
2020-04-24 10:20:00,90.42,90.45,90.35,90.39,2550.0,82.9428,82.9703,82.8786,82.9153,2550.0
2020-04-24 10:25:00,90.43,90.44,90.29,90.34,1046.0,82.952,82.9611,82.8235,82.8694,1046.0
2020-04-24 10:30:00,90.3,90.48,90.2,90.47,12449.0,82.8327,82.9978,82.741,82.9886,12449.0
2020-04-24 10:35:00,90.44,90.63,90.44,90.58,8535.0,82.9611,83.1354,82.9611,83.0895,8535.0
2020-04-24 10:40:00,90.59,90.61,90.51,90.56,2178.0,83.0987,83.1171,83.0253,83.0712,2178.0
2020-04-24 10:45:00,90.58,90.6,90.45,90.45,2946.0,83.0895,83.1079,82.9703,82.9703,2946.0
2020-04-24 10:50:00,90.55,90.59,90.53,90.58,3812.0,83.062,83.0987,83.0437,83.0895,3812.0
2020-04-24 10:55:00,90.51,90.51,90.4,90.43,1422.0,83.0253,83.0253,82.9244,82.952,1422.0
2020-04-24 11:00:00,90.35,90.36,90.2,90.23,3778.0,82.8786,82.8877,82.741,82.7685,3778.0
2020-04-24 11:05:00,90.23,90.31,90.17,90.17,25762.0,82.7685,82.8419,82.7135,82.7135,25762.0
2020-04-24 11:10:00,90.13,90.13,89.98,90.05,11862.0,82.6768,82.6768,82.5392,82.6034,11862.0
2020-04-24 11:15:00,90.06,90.18,90.03,90.14,13147.0,82.6125,82.7226,82.585,82.6859,13147.0
2020-04-24 11:20:00,90.2,90.29,90.14,90.29,100359.0,82.741,82.8235,82.6859,82.8235,100359.0
2020-04-24 11:25:00,90.29,90.3,90.18,90.18,16833.0,82.8235,82.8327,82.7226,82.7226,16833.0
2020-04-24 11:30:00,90.19,90.29,90.05,90.11,15022.0,82.7318,82.8235,82.6034,82.6584,15022.0
2020-04-24 11:35:00,90.23,90.29,90.19,90.29,3715.0,82.7685,82.8235,82.7318,82.8235,3715.0
2020-04-24 11:40:00,90.26,90.26,90.16,90.22,9916.0,82.796,82.796,82.7043,82.7593,9916.0
2020-04-24 11:45:00,90.22,90.3,90.19,90.3,2378.0,82.7593,82.8327,82.7318,82.8327,2378.0
2020-04-24 11:50:00,90.3,90.31,90.3,90.3,600.0,82.8327,82.8419,82.8327,82.8327,600.0
2020-04-24 11:55:00,90.26,90.27,90.2,90.22,7697.0,82.796,82.8052,82.741,82.7593,7697.0
2020-04-24 12:00:00,90.21,90.22,90.13,90.21,12540.0,82.7501,82.7593,82.6768,82.7501,12540.0
2020-04-24 12:05:00,90.26,90.33,90.24,90.33,7237.0,82.796,82.8602,82.7777,82.8602,7237.0
2020-04-24 12:10:00,90.3,90.3,90.24,90.25,6921.0,82.8327,82.8327,82.7777,82.7868,6921.0
2020-04-24 12:15:00,90.27,90.3,90.23,90.26,8915.0,82.8052,82.8327,82.7685,82.796,8915.0
2020-04-24 12:20:00,90.26,90.26,90.13,90.16,8598.0,82.796,82.796,82.6768,82.7043,8598.0
2020-04-24 12:25:00,90.19,90.35,90.18,90.35,2198.0,82.7318,82.8786,82.7226,82.8786,2198.0
2020-04-24 12:30:00,90.32,90.33,90.29,90.31,1866.0,82.851,82.8602,82.8235,82.8419,1866.0
2020-04-24 12:35:00,90.27,90.41,90.27,90.41,2563.0,82.8052,82.9336,82.8052,82.9336,2563.0
2020-04-24 12:40:00,90.41,90.48,90.4,90.47,3035.0,82.9336,82.9978,82.9244,82.9886,3035.0
2020-04-24 12:45:00,90.49,90.53,90.49,90.53,1835.0,83.007,83.0437,83.007,83.0437,1835.0
2020-04-24 12:50:00,90.49,90.49,90.4,90.41,2273.0,83.007,83.007,82.9244,82.9336,2273.0
2020-04-24 12:55:00,90.39,90.45,90.38,90.43,713.0,82.9153,82.9703,82.9061,82.952,713.0
2020-04-24 13:00:00,90.35,90.38,90.35,90.37,823.0,82.8786,82.9061,82.8786,82.8969,823.0
2020-04-24 13:05:00,90.39,90.4,90.34,90.39,2932.0,82.9153,82.9244,82.8694,82.9153,2932.0
2020-04-24 13:10:00,90.36,90.39,90.35,90.38,1477.0,82.8877,82.9153,82.8786,82.9061,1477.0
2020-04-24 13:15:00,90.35,90.44,90.34,90.43,2601.0,82.8786,82.9611,82.8694,82.952,2601.0
2020-04-24 13:20:00,90.44,90.52,90.42,90.52,6405.0,82.9611,83.0345,82.9428,83.0345,6405.0
2020-04-24 13:25:00,90.5,90.59,90.48,90.58,38425.0,83.0162,83.0987,82.9978,83.0895,38425.0
2020-04-24 13:30:00,90.59,90.62,90.54,90.54,5176.0,83.0987,83.1262,83.0529,83.0529,5176.0
2020-04-24 13:35:00,90.56,90.66,90.56,90.65,5238.0,83.0712,83.1629,83.0712,83.1538,5238.0
2020-04-24 13:40:00,90.68,90.78,90.66,90.77,11010.0,83.1813,83.273,83.1629,83.2638,11010.0
2020-04-24 13:45:00,90.82,90.82,90.78,90.78,5655.0,83.3097,83.3097,83.273,83.273,5655.0
2020-04-24 13:50:00,90.78,90.87,90.78,90.86,1255.0,83.273,83.3556,83.273,83.3464,1255.0
2020-04-24 13:55:00,90.85,91.06,90.84,91.06,12095.0,83.3372,83.5299,83.328,83.5299,12095.0
2020-04-24 14:00:00,91.04,91.08,90.94,91.07,11637.0,83.5115,83.5482,83.4198,83.539,11637.0
2020-04-24 14:05:00,91.07,91.19,91.05,91.19,4244.0,83.539,83.6491,83.5207,83.6491,4244.0
2020-04-24 14:10:00,91.14,91.15,91.11,91.15,14791.0,83.6032,83.6124,83.5757,83.6124,14791.0
2020-04-24 14:15:00,91.12,91.22,91.12,91.14,4882.0,83.5849,83.6766,83.5849,83.6032,4882.0
2020-04-24 14:20:00,91.15,91.17,91.08,91.12,9235.0,83.6124,83.6308,83.5482,83.5849,9235.0
2020-04-24 14:25:00,91.09,91.1,91.03,91.04,2949.0,83.5574,83.5665,83.5023,83.5115,2949.0
2020-04-24 14:30:00,91.09,91.18,91.08,91.14,5440.0,83.5574,83.6399,83.5482,83.6032,5440.0
2020-04-24 14:35:00,91.13,91.34,91.12,91.34,15010.0,83.5941,83.7867,83.5849,83.7867,15010.0
2020-04-24 14:40:00,91.33,91.37,91.3,91.32,105418.0,83.7775,83.8142,83.75,83.7684,105418.0
2020-04-24 14:45:00,91.36,91.41,91.34,91.41,6775.0,83.805,83.8509,83.7867,83.8509,6775.0
2020-04-24 14:50:00,91.42,91.46,91.31,91.31,8413.0,83.8601,83.8968,83.7592,83.7592,8413.0
2020-04-24 14:55:00,91.31,91.39,91.31,91.38,110256.0,83.7592,83.8326,83.7592,83.8234,110256.0
2020-04-24 15:00:00,91.35,91.36,91.25,91.26,12421.0,83.7959,83.805,83.7041,83.7133,12421.0
2020-04-24 15:05:00,91.27,91.48,91.26,91.48,45074.0,83.7225,83.9151,83.7133,83.9151,45074.0
2020-04-24 15:10:00,91.47,91.52,91.33,91.39,8877.0,83.9059,83.9518,83.7775,83.8326,8877.0
2020-04-24 15:15:00,91.38,91.5,91.33,91.47,10023.0,83.8234,83.9335,83.7775,83.9059,10023.0
2020-04-24 15:20:00,91.47,91.58,91.41,91.58,14133.0,83.9059,84.0069,83.8509,84.0069,14133.0
2020-04-24 15:25:00,91.57,91.62,91.53,91.6,9111.0,83.9977,84.0435,83.961,84.0252,9111.0
2020-04-24 15:30:00,91.63,91.63,91.56,91.62,4462.0,84.0527,84.0527,83.9885,84.0435,4462.0
2020-04-24 15:35:00,91.64,91.69,91.56,91.68,7939.0,84.0619,84.1078,83.9885,84.0986,7939.0
2020-04-24 15:40:00,91.71,91.8,91.7,91.75,22570.0,84.1261,84.2087,84.1169,84.1628,22570.0
2020-04-24 15:45:00,91.75,91.81,91.67,91.72,29739.0,84.1628,84.2178,84.0894,84.1353,29739.0
2020-04-24 15:50:00,91.76,91.77,91.37,91.44,31982.0,84.172,84.1811,83.8142,83.8784,31982.0
2020-04-24 15:55:00,91.44,91.5,91.38,91.46,58995.0,83.8784,83.9335,83.8234,83.8968,58995.0
2020-04-27 09:30:00,92.06,92.35,92.06,92.31,45967.0,84.4472,84.7132,84.4472,84.6765,45967.0
2020-04-27 09:35:00,92.28,92.56,92.28,92.46,12352.0,84.649,84.9058,84.649,84.8141,12352.0
2020-04-27 09:40:00,92.49,92.49,92.0,92.03,30889.0,84.8416,84.8416,84.3921,84.4196,30889.0
2020-04-27 09:45:00,92.01,92.25,91.98,92.25,30507.0,84.4013,84.6214,84.3738,84.6214,30507.0
2020-04-27 09:50:00,92.27,92.42,92.22,92.36,51995.0,84.6398,84.7774,84.5939,84.7224,51995.0
2020-04-27 09:55:00,92.33,92.58,92.32,92.56,13200.0,84.6948,84.9242,84.6857,84.9058,13200.0
2020-04-27 10:00:00,92.54,92.62,92.47,92.47,4314.0,84.8875,84.9608,84.8233,84.8233,4314.0
2020-04-27 10:05:00,92.45,92.52,92.35,92.52,6987.0,84.8049,84.8691,84.7132,84.8691,6987.0
2020-04-27 10:10:00,92.42,92.65,92.37,92.6,2820.0,84.7774,84.9884,84.7315,84.9425,2820.0
2020-04-27 10:15:00,92.62,92.83,92.53,92.83,16890.0,84.9608,85.1535,84.8783,85.1535,16890.0
2020-04-27 10:20:00,92.86,92.95,92.8,92.89,9339.0,85.181,85.2636,85.126,85.2085,9339.0
2020-04-27 10:25:00,92.8,92.81,92.63,92.73,6366.0,85.126,85.1351,84.97,85.0618,6366.0
2020-04-27 10:30:00,92.74,92.81,92.71,92.73,3427.0,85.0709,85.1351,85.0434,85.0618,3427.0
2020-04-27 10:35:00,92.73,92.8,92.7,92.75,7427.0,85.0618,85.126,85.0342,85.0801,7427.0
2020-04-27 10:40:00,92.75,92.93,92.73,92.92,15101.0,85.0801,85.2452,85.0618,85.236,15101.0
2020-04-27 10:45:00,92.91,93.0,92.84,92.96,13031.0,85.2269,85.3094,85.1627,85.2727,13031.0
2020-04-27 10:50:00,93.01,93.15,92.98,93.1,8762.0,85.3186,85.447,85.2911,85.4012,8762.0
2020-04-27 10:55:00,93.05,93.05,92.88,92.9,5491.0,85.3553,85.3553,85.1993,85.2177,5491.0
2020-04-27 11:00:00,92.92,93.01,92.85,92.98,21675.0,85.236,85.3186,85.1718,85.2911,21675.0
2020-04-27 11:05:00,92.94,93.0,92.81,93.0,15607.0,85.2544,85.3094,85.1351,85.3094,15607.0
2020-04-27 11:10:00,92.99,93.0,92.89,92.98,10046.0,85.3003,85.3094,85.2085,85.2911,10046.0
2020-04-27 11:15:00,93.0,93.05,92.89,93.04,9906.0,85.3094,85.3553,85.2085,85.3461,9906.0
2020-04-27 11:20:00,93.08,93.09,93.05,93.07,2233.0,85.3828,85.392,85.3553,85.3736,2233.0
2020-04-27 11:25:00,93.1,93.21,93.07,93.2,5568.0,85.4012,85.5021,85.3736,85.4929,5568.0
2020-04-27 11:30:00,93.2,93.35,93.14,93.35,5768.0,85.4929,85.6305,85.4378,85.6305,5768.0
2020-04-27 11:35:00,93.33,93.43,93.31,93.42,10309.0,85.6121,85.7039,85.5938,85.6947,10309.0
2020-04-27 11:40:00,93.41,93.51,93.39,93.46,9497.0,85.6855,85.7773,85.6672,85.7314,9497.0
2020-04-27 11:45:00,93.45,93.45,93.42,93.44,2682.0,85.7222,85.7222,85.6947,85.713,2682.0
2020-04-27 11:50:00,93.47,93.52,93.42,93.51,2899.0,85.7406,85.7864,85.6947,85.7773,2899.0
2020-04-27 11:55:00,93.52,93.55,93.49,93.52,3340.0,85.7864,85.8139,85.7589,85.7864,3340.0
2020-04-27 12:00:00,93.54,93.56,93.43,93.51,7766.0,85.8048,85.8231,85.7039,85.7773,7766.0
2020-04-27 12:05:00,93.53,93.58,93.5,93.56,53478.0,85.7956,85.8415,85.7681,85.8231,53478.0
2020-04-27 12:10:00,93.56,93.61,93.47,93.6,5432.0,85.8231,85.869,85.7406,85.8598,5432.0
2020-04-27 12:15:00,93.6,93.66,93.59,93.63,5537.0,85.8598,85.9148,85.8506,85.8873,5537.0
2020-04-27 12:20:00,93.64,93.64,93.57,93.59,10394.0,85.8965,85.8965,85.8323,85.8506,10394.0
2020-04-27 12:25:00,93.59,93.61,93.51,93.59,49793.0,85.8506,85.869,85.7773,85.8506,49793.0
2020-04-27 12:30:00,93.6,93.73,93.6,93.73,8193.0,85.8598,85.9791,85.8598,85.9791,8193.0
2020-04-27 12:35:00,93.74,93.8,93.72,93.73,9600.0,85.9882,86.0433,85.9699,85.9791,9600.0
2020-04-27 12:40:00,93.74,93.77,93.72,93.75,19625.0,85.9882,86.0158,85.9699,85.9974,19625.0
2020-04-27 12:45:00,93.71,93.73,93.67,93.73,10719.0,85.9607,85.9791,85.924,85.9791,10719.0
2020-04-27 12:50:00,93.75,93.81,93.72,93.74,26331.0,85.9974,86.0524,85.9699,85.9882,26331.0
2020-04-27 12:55:00,93.75,93.86,93.75,93.85,3331.0,85.9974,86.0983,85.9974,86.0891,3331.0
2020-04-27 13:00:00,93.89,93.89,93.65,93.73,7588.0,86.1258,86.1258,85.9057,85.9791,7588.0
2020-04-27 13:05:00,93.72,93.77,93.68,93.74,4180.0,85.9699,86.0158,85.9332,85.9882,4180.0
2020-04-27 13:10:00,93.75,93.8,93.72,93.78,3093.0,85.9974,86.0433,85.9699,86.0249,3093.0
2020-04-27 13:15:00,93.76,93.78,93.59,93.59,21904.0,86.0066,86.0249,85.8506,85.8506,21904.0
2020-04-27 13:20:00,93.59,93.63,93.56,93.58,4886.0,85.8506,85.8873,85.8231,85.8415,4886.0
2020-04-27 13:25:00,93.6,93.72,93.59,93.71,213398.0,85.8598,85.9699,85.8506,85.9607,213398.0
2020-04-27 13:30:00,93.7,93.75,93.68,93.69,21376.0,85.9515,85.9974,85.9332,85.9424,21376.0
2020-04-27 13:35:00,93.71,93.74,93.63,93.72,7170.0,85.9607,85.9882,85.8873,85.9699,7170.0
2020-04-27 13:40:00,93.72,93.74,93.67,93.71,7614.0,85.9699,85.9882,85.924,85.9607,7614.0
2020-04-27 13:45:00,93.67,93.73,93.61,93.68,3046.0,85.924,85.9791,85.869,85.9332,3046.0
2020-04-27 13:50:00,93.69,93.8,93.68,93.8,8203.0,85.9424,86.0433,85.9332,86.0433,8203.0
2020-04-27 13:55:00,93.83,93.86,93.78,93.8,8270.0,86.0708,86.0983,86.0249,86.0433,8270.0
2020-04-27 14:00:00,93.83,93.94,93.83,93.92,2473.0,86.0708,86.1717,86.0708,86.1533,2473.0
2020-04-27 14:05:00,93.91,93.93,93.86,93.9,1790.0,86.1442,86.1625,86.0983,86.135,1790.0
2020-04-27 14:10:00,93.92,94.0,93.91,93.98,4282.0,86.1533,86.2267,86.1442,86.2084,4282.0
2020-04-27 14:15:00,93.95,93.99,93.91,93.98,13670.0,86.1809,86.2176,86.1442,86.2084,13670.0
2020-04-27 14:20:00,94.0,94.0,93.96,93.96,3910.0,86.2267,86.2267,86.19,86.19,3910.0
2020-04-27 14:25:00,93.96,93.99,93.94,93.94,3284.0,86.19,86.2176,86.1717,86.1717,3284.0
2020-04-27 14:30:00,93.95,94.06,93.93,94.02,4923.0,86.1809,86.2818,86.1625,86.2451,4923.0
2020-04-27 14:35:00,93.99,94.01,93.93,94.0,56716.0,86.2176,86.2359,86.1625,86.2267,56716.0
2020-04-27 14:40:00,94.0,94.13,93.99,94.04,12185.0,86.2267,86.346,86.2176,86.2634,12185.0
2020-04-27 14:45:00,94.05,94.2,94.05,94.19,8411.0,86.2726,86.4102,86.2726,86.401,8411.0
2020-04-27 14:50:00,94.17,94.23,94.14,94.2,12156.0,86.3827,86.4377,86.3552,86.4102,12156.0
2020-04-27 14:55:00,94.17,94.19,94.14,94.15,4430.0,86.3827,86.401,86.3552,86.3643,4430.0
2020-04-27 15:00:00,94.17,94.35,94.17,94.35,14550.0,86.3827,86.5478,86.3827,86.5478,14550.0
2020-04-27 15:05:00,94.36,94.37,94.21,94.22,6609.0,86.557,86.5661,86.4194,86.4285,6609.0
2020-04-27 15:10:00,94.23,94.34,94.22,94.32,19956.0,86.4377,86.5386,86.4285,86.5203,19956.0
2020-04-27 15:15:00,94.28,94.34,94.23,94.34,8795.0,86.4836,86.5386,86.4377,86.5386,8795.0
2020-04-27 15:20:00,94.32,94.36,94.29,94.32,17313.0,86.5203,86.557,86.4928,86.5203,17313.0
2020-04-27 15:25:00,94.3,94.31,94.19,94.23,39116.0,86.5019,86.5111,86.401,86.4377,39116.0
2020-04-27 15:30:00,94.25,94.3,94.18,94.26,43232.0,86.4561,86.5019,86.3918,86.4652,43232.0
2020-04-27 15:35:00,94.27,94.35,94.27,94.28,54466.0,86.4744,86.5478,86.4744,86.4836,54466.0
2020-04-27 15:40:00,94.27,94.36,94.26,94.36,47825.0,86.4744,86.557,86.4652,86.557,47825.0
2020-04-27 15:45:00,94.36,94.38,94.29,94.37,61761.0,86.557,86.5753,86.4928,86.5661,61761.0
2020-04-27 15:50:00,94.39,94.42,94.17,94.23,59734.0,86.5845,86.612,86.3827,86.4377,59734.0
2020-04-27 15:55:00,94.23,94.23,94.01,94.07,51874.0,86.4377,86.4377,86.2359,86.2909,51874.0
2020-04-28 09:30:00,95.72,96.71,95.72,96.26,100360.0,87.8045,88.7126,87.8045,88.2998,100360.0
2020-04-28 09:35:00,96.29,96.57,96.26,96.32,114353.0,88.3274,88.5842,88.2998,88.3549,114353.0
2020-04-28 09:40:00,96.32,96.58,96.25,96.57,67228.0,88.3549,88.5934,88.2907,88.5842,67228.0
2020-04-28 09:45:00,96.56,96.7,96.53,96.53,35734.0,88.575,88.7035,88.5475,88.5475,35734.0
2020-04-28 09:50:00,96.6,96.75,96.56,96.56,30867.0,88.6117,88.7493,88.575,88.575,30867.0
2020-04-28 09:55:00,96.62,96.65,96.08,96.09,46698.0,88.6301,88.6576,88.1347,88.1439,46698.0
2020-04-28 10:00:00,96.05,96.17,95.76,95.98,53456.0,88.1072,88.2173,87.8412,88.043,53456.0
2020-04-28 10:05:00,96.01,96.28,96.01,96.28,25474.0,88.0705,88.3182,88.0705,88.3182,25474.0
2020-04-28 10:10:00,96.31,96.35,96.16,96.26,40998.0,88.3457,88.3824,88.2081,88.2998,40998.0
2020-04-28 10:15:00,96.26,96.49,96.22,96.34,11405.0,88.2998,88.5108,88.2632,88.3732,11405.0
2020-04-28 10:20:00,96.34,96.36,95.99,96.04,26900.0,88.3732,88.3916,88.0522,88.098,26900.0
2020-04-28 10:25:00,96.01,96.11,95.89,95.98,24476.0,88.0705,88.1622,87.9604,88.043,24476.0
2020-04-28 10:30:00,96.0,96.04,95.74,95.76,24752.0,88.0613,88.098,87.8228,87.8412,24752.0
2020-04-28 10:35:00,95.76,95.94,95.76,95.86,47455.0,87.8412,88.0063,87.8412,87.9329,47455.0
2020-04-28 10:40:00,95.86,95.86,95.31,95.33,37954.0,87.9329,87.9329,87.4284,87.4467,37954.0
2020-04-28 10:45:00,95.28,95.47,95.28,95.4,10537.0,87.4009,87.5752,87.4009,87.511,10537.0
2020-04-28 10:50:00,95.4,95.4,94.96,94.96,29621.0,87.511,87.511,87.1073,87.1073,29621.0
2020-04-28 10:55:00,94.94,94.94,94.53,94.53,47171.0,87.089,87.089,86.7129,86.7129,47171.0
2020-04-28 11:00:00,94.61,94.85,94.51,94.79,18626.0,86.7863,87.0064,86.6946,86.9514,18626.0
2020-04-28 11:05:00,94.77,95.15,94.68,95.05,44606.0,86.9331,87.2816,86.8505,87.1899,44606.0
2020-04-28 11:10:00,95.07,95.27,95.05,95.24,11046.0,87.2082,87.3917,87.1899,87.3642,11046.0
2020-04-28 11:15:00,95.19,95.21,94.94,95.09,22876.0,87.3183,87.3367,87.089,87.2266,22876.0
2020-04-28 11:20:00,95.16,95.31,95.06,95.21,36444.0,87.2908,87.4284,87.1991,87.3367,36444.0
2020-04-28 11:25:00,95.27,95.48,95.27,95.42,13135.0,87.3917,87.5843,87.3917,87.5293,13135.0
2020-04-28 11:30:00,95.35,95.55,95.35,95.52,28415.0,87.4651,87.6486,87.4651,87.621,28415.0
2020-04-28 11:35:00,95.54,95.61,95.44,95.45,11586.0,87.6394,87.7036,87.5477,87.5568,11586.0
2020-04-28 11:40:00,95.45,95.55,95.35,95.52,35368.0,87.5568,87.6486,87.4651,87.621,35368.0
2020-04-28 11:45:00,95.58,95.61,95.43,95.45,10641.0,87.6761,87.7036,87.5385,87.5568,10641.0
2020-04-28 11:50:00,95.49,95.49,95.22,95.41,6261.0,87.5935,87.5935,87.3458,87.5201,6261.0
2020-04-28 11:55:00,95.4,95.42,95.33,95.41,16357.0,87.511,87.5293,87.4467,87.5201,16357.0
2020-04-28 12:00:00,95.46,95.51,95.28,95.35,3693.0,87.566,87.6119,87.4009,87.4651,3693.0
2020-04-28 12:05:00,95.4,95.63,95.4,95.62,12209.0,87.511,87.7219,87.511,87.7128,12209.0
2020-04-28 12:10:00,95.67,95.72,95.57,95.57,8066.0,87.7586,87.8045,87.6669,87.6669,8066.0
2020-04-28 12:15:00,95.52,95.52,95.11,95.14,42884.0,87.621,87.621,87.2449,87.2725,42884.0
2020-04-28 12:20:00,95.18,95.31,95.17,95.19,10979.0,87.3092,87.4284,87.3,87.3183,10979.0
2020-04-28 12:25:00,95.24,95.37,95.2,95.33,10989.0,87.3642,87.4834,87.3275,87.4467,10989.0
2020-04-28 12:30:00,95.28,95.46,95.27,95.45,12836.0,87.4009,87.566,87.3917,87.5568,12836.0
2020-04-28 12:35:00,95.44,95.46,95.33,95.4,29635.0,87.5477,87.566,87.4467,87.511,29635.0
2020-04-28 12:40:00,95.39,95.45,95.34,95.42,57255.0,87.5018,87.5568,87.4559,87.5293,57255.0
2020-04-28 12:45:00,95.4,95.41,95.22,95.41,21831.0,87.511,87.5201,87.3458,87.5201,21831.0
2020-04-28 12:50:00,95.39,95.44,95.29,95.31,9232.0,87.5018,87.5477,87.4101,87.4284,9232.0
2020-04-28 12:55:00,95.31,95.66,95.31,95.61,20561.0,87.4284,87.7495,87.4284,87.7036,20561.0
2020-04-28 13:00:00,95.61,95.71,95.6,95.71,32474.0,87.7036,87.7953,87.6944,87.7953,32474.0
2020-04-28 13:05:00,95.74,95.76,95.69,95.69,11884.0,87.8228,87.8412,87.777,87.777,11884.0
2020-04-28 13:10:00,95.74,95.77,95.61,95.65,5806.0,87.8228,87.8504,87.7036,87.7403,5806.0
2020-04-28 13:15:00,95.62,95.66,95.55,95.56,9537.0,87.7128,87.7495,87.6486,87.6577,9537.0
2020-04-28 13:20:00,95.57,95.68,95.53,95.65,13015.0,87.6669,87.7678,87.6302,87.7403,13015.0
2020-04-28 13:25:00,95.71,95.83,95.66,95.76,5619.0,87.7953,87.9054,87.7495,87.8412,5619.0
2020-04-28 13:30:00,95.76,95.82,95.65,95.75,9744.0,87.8412,87.8962,87.7403,87.832,9744.0
2020-04-28 13:35:00,95.64,95.69,95.61,95.66,5650.0,87.7311,87.777,87.7036,87.7495,5650.0
2020-04-28 13:40:00,95.67,95.9,95.66,95.87,30041.0,87.7586,87.9696,87.7495,87.9421,30041.0
2020-04-28 13:45:00,95.9,95.93,95.86,95.87,22070.0,87.9696,87.9971,87.9329,87.9421,22070.0
2020-04-28 13:50:00,95.84,95.89,95.84,95.87,4158.0,87.9146,87.9604,87.9146,87.9421,4158.0
2020-04-28 13:55:00,95.86,95.86,95.68,95.7,13624.0,87.9329,87.9329,87.7678,87.7862,13624.0
2020-04-28 14:00:00,95.7,95.91,95.7,95.89,6425.0,87.7862,87.9788,87.7862,87.9604,6425.0
2020-04-28 14:05:00,95.87,95.88,95.76,95.86,8124.0,87.9421,87.9513,87.8412,87.9329,8124.0
2020-04-28 14:10:00,95.88,96.02,95.87,96.01,33266.0,87.9513,88.0797,87.9421,88.0705,33266.0
2020-04-28 14:15:00,96.03,96.07,95.98,96.02,9657.0,88.0889,88.1256,88.043,88.0797,9657.0
2020-04-28 14:20:00,96.01,96.1,96.01,96.07,12047.0,88.0705,88.1531,88.0705,88.1256,12047.0
2020-04-28 14:25:00,96.09,96.13,96.0,96.06,6330.0,88.1439,88.1806,88.0613,88.1164,6330.0
2020-04-28 14:30:00,96.08,96.19,96.07,96.09,32899.0,88.1347,88.2356,88.1256,88.1439,32899.0
2020-04-28 14:35:00,96.1,96.12,95.9,95.9,12665.0,88.1531,88.1714,87.9696,87.9696,12665.0
2020-04-28 14:40:00,95.91,96.02,95.89,95.89,216829.0,87.9788,88.0797,87.9604,87.9604,216829.0
2020-04-28 14:45:00,95.88,96.02,95.87,96.02,89522.0,87.9513,88.0797,87.9421,88.0797,89522.0
2020-04-28 14:50:00,96.03,96.11,95.85,95.85,3918.0,88.0889,88.1622,87.9237,87.9237,3918.0
2020-04-28 14:55:00,95.85,95.88,95.8,95.81,5272.0,87.9237,87.9513,87.8779,87.8871,5272.0
2020-04-28 15:00:00,95.84,95.96,95.84,95.9,9687.0,87.9146,88.0247,87.9146,87.9696,9687.0
2020-04-28 15:05:00,95.95,95.97,95.85,95.9,30329.0,88.0155,88.0338,87.9237,87.9696,30329.0
2020-04-28 15:10:00,95.89,95.97,95.86,95.89,19721.0,87.9604,88.0338,87.9329,87.9604,19721.0
2020-04-28 15:15:00,95.93,95.97,95.83,95.93,22224.0,87.9971,88.0338,87.9054,87.9971,22224.0
2020-04-28 15:20:00,95.93,96.13,95.66,95.85,47336.0,87.9971,88.1806,87.7495,87.9237,47336.0
2020-04-28 15:25:00,95.88,95.98,95.87,95.93,13363.0,87.9513,88.043,87.9421,87.9971,13363.0
2020-04-28 15:30:00,95.93,96.02,95.91,95.91,11175.0,87.9971,88.0797,87.9788,87.9788,11175.0
2020-04-28 15:35:00,95.88,95.92,95.76,95.86,7444.0,87.9513,87.988,87.8412,87.9329,7444.0
2020-04-28 15:40:00,95.93,95.95,95.79,95.79,9698.0,87.9971,88.0155,87.8687,87.8687,9698.0
2020-04-28 15:45:00,95.78,95.8,95.47,95.47,109988.0,87.8595,87.8779,87.5752,87.5752,109988.0
2020-04-28 15:50:00,95.45,95.52,95.23,95.27,54339.0,87.5568,87.621,87.355,87.3917,54339.0
2020-04-28 15:55:00,95.28,95.45,95.26,95.37,60573.0,87.4009,87.5568,87.3825,87.4834,60573.0
2020-04-29 09:30:00,97.61,97.72,97.58,97.72,65527.0,89.5382,89.6391,89.5107,89.6391,65527.0
2020-04-29 09:35:00,97.71,97.81,97.44,97.45,67100.0,89.6299,89.7217,89.3823,89.3914,67100.0
2020-04-29 09:40:00,97.44,97.55,97.33,97.55,26537.0,89.3823,89.4832,89.2814,89.4832,26537.0
2020-04-29 09:45:00,97.57,97.72,97.51,97.7,23290.0,89.5015,89.6391,89.4465,89.6208,23290.0
2020-04-29 09:50:00,97.7,97.82,97.66,97.8,30293.0,89.6208,89.7308,89.5841,89.7125,30293.0
2020-04-29 09:55:00,97.85,97.98,97.76,97.84,20263.0,89.7584,89.8776,89.6758,89.7492,20263.0
2020-04-29 10:00:00,97.83,97.83,97.57,97.7,12372.0,89.74,89.74,89.5015,89.6208,12372.0
2020-04-29 10:05:00,97.7,97.73,97.46,97.46,13345.0,89.6208,89.6483,89.4006,89.4006,13345.0
2020-04-29 10:10:00,97.44,97.49,97.32,97.42,42068.0,89.3823,89.4281,89.2722,89.3639,42068.0
2020-04-29 10:15:00,97.41,97.58,97.41,97.56,9880.0,89.3547,89.5107,89.3547,89.4923,9880.0
2020-04-29 10:20:00,97.56,97.67,97.51,97.67,119083.0,89.4923,89.5932,89.4465,89.5932,119083.0
2020-04-29 10:25:00,97.65,97.68,97.59,97.68,9165.0,89.5749,89.6024,89.5199,89.6024,9165.0
2020-04-29 10:30:00,97.72,97.82,97.71,97.81,33942.0,89.6391,89.7308,89.6299,89.7217,33942.0
2020-04-29 10:35:00,97.85,97.92,97.73,97.9,17572.0,89.7584,89.8226,89.6483,89.8042,17572.0
2020-04-29 10:40:00,97.91,98.11,97.91,98.08,21473.0,89.8134,89.9969,89.8134,89.9693,21473.0
2020-04-29 10:45:00,98.09,98.1,98.0,98.1,9636.0,89.9785,89.9877,89.896,89.9877,9636.0
2020-04-29 10:50:00,98.12,98.28,98.12,98.25,28467.0,90.006,90.1528,90.006,90.1253,28467.0
2020-04-29 10:55:00,98.31,98.31,98.21,98.23,20274.0,90.1803,90.1803,90.0886,90.1069,20274.0
2020-04-29 11:00:00,98.23,98.33,98.02,98.11,18152.0,90.1069,90.1987,89.9143,89.9969,18152.0
2020-04-29 11:05:00,98.11,98.25,98.03,98.11,25495.0,89.9969,90.1253,89.9235,89.9969,25495.0
2020-04-29 11:10:00,98.13,98.29,98.13,98.14,16050.0,90.0152,90.162,90.0152,90.0244,16050.0
2020-04-29 11:15:00,98.13,98.34,98.13,98.34,13682.0,90.0152,90.2078,90.0152,90.2078,13682.0
2020-04-29 11:20:00,98.33,98.51,98.32,98.51,11523.0,90.1987,90.3638,90.1895,90.3638,11523.0
2020-04-29 11:25:00,98.52,98.55,98.47,98.51,11715.0,90.373,90.4005,90.3271,90.3638,11715.0
2020-04-29 11:30:00,98.48,98.51,98.36,98.42,69268.0,90.3363,90.3638,90.2262,90.2812,69268.0
2020-04-29 11:35:00,98.41,98.43,98.31,98.35,17104.0,90.272,90.2904,90.1803,90.217,17104.0
2020-04-29 11:40:00,98.36,98.37,98.23,98.23,76943.0,90.2262,90.2354,90.1069,90.1069,76943.0
2020-04-29 11:45:00,98.23,98.34,98.2,98.27,6649.0,90.1069,90.2078,90.0794,90.1436,6649.0
2020-04-29 11:50:00,98.28,98.47,98.26,98.46,3736.0,90.1528,90.3271,90.1345,90.3179,3736.0
2020-04-29 11:55:00,98.44,98.53,98.44,98.45,3307.0,90.2996,90.3821,90.2996,90.3087,3307.0
2020-04-29 12:00:00,98.48,98.57,98.46,98.57,8735.0,90.3363,90.4188,90.3179,90.4188,8735.0
2020-04-29 12:05:00,98.59,98.66,98.58,98.61,8148.0,90.4372,90.5014,90.428,90.4555,8148.0
2020-04-29 12:10:00,98.61,98.64,98.56,98.61,4077.0,90.4555,90.483,90.4096,90.4555,4077.0
2020-04-29 12:15:00,98.61,98.7,98.51,98.52,15163.0,90.4555,90.5381,90.3638,90.373,15163.0
2020-04-29 12:20:00,98.53,98.63,98.52,98.63,13802.0,90.3821,90.4739,90.373,90.4739,13802.0
2020-04-29 12:25:00,98.59,98.63,98.53,98.59,10909.0,90.4372,90.4739,90.3821,90.4372,10909.0
2020-04-29 12:30:00,98.61,98.69,98.6,98.62,12900.0,90.4555,90.5289,90.4463,90.4647,12900.0
2020-04-29 12:35:00,98.64,98.87,98.64,98.85,20909.0,90.483,90.694,90.483,90.6757,20909.0
2020-04-29 12:40:00,98.85,98.92,98.82,98.88,15960.0,90.6757,90.7399,90.6481,90.7032,15960.0
2020-04-29 12:45:00,98.91,98.96,98.86,98.92,4493.0,90.7307,90.7766,90.6848,90.7399,4493.0
2020-04-29 12:50:00,98.96,98.99,98.91,98.95,14760.0,90.7766,90.8041,90.7307,90.7674,14760.0
2020-04-29 12:55:00,98.94,99.0,98.89,98.93,11198.0,90.7582,90.8133,90.7124,90.749,11198.0
2020-04-29 13:00:00,98.93,99.05,98.92,99.0,31639.0,90.749,90.8591,90.7399,90.8133,31639.0
2020-04-29 13:05:00,99.02,99.14,99.02,99.14,17232.0,90.8316,90.9417,90.8316,90.9417,17232.0
2020-04-29 13:10:00,99.14,99.16,99.08,99.1,5153.0,90.9417,90.96,90.8866,90.905,5153.0
2020-04-29 13:15:00,99.11,99.13,99.06,99.07,29072.0,90.9142,90.9325,90.8683,90.8775,29072.0
2020-04-29 13:20:00,99.08,99.12,98.89,98.89,24599.0,90.8866,90.9233,90.7124,90.7124,24599.0
2020-04-29 13:25:00,98.89,98.99,98.89,98.92,18457.0,90.7124,90.8041,90.7124,90.7399,18457.0
2020-04-29 13:30:00,98.91,98.91,98.62,98.63,31055.0,90.7307,90.7307,90.4647,90.4739,31055.0
2020-04-29 13:35:00,98.63,98.72,98.55,98.69,18312.0,90.4739,90.5564,90.4005,90.5289,18312.0
2020-04-29 13:40:00,98.73,98.76,98.56,98.57,14615.0,90.5656,90.5931,90.4096,90.4188,14615.0
2020-04-29 13:45:00,98.56,98.64,98.56,98.61,9675.0,90.4096,90.483,90.4096,90.4555,9675.0
2020-04-29 13:50:00,98.65,98.67,98.55,98.55,5470.0,90.4922,90.5105,90.4005,90.4005,5470.0
2020-04-29 13:55:00,98.51,98.53,98.39,98.46,11890.0,90.3638,90.3821,90.2537,90.3179,11890.0
2020-04-29 14:00:00,98.48,98.55,98.15,98.24,16244.0,90.3363,90.4005,90.0336,90.1161,16244.0
2020-04-29 14:05:00,98.28,98.29,98.14,98.18,7237.0,90.1528,90.162,90.0244,90.0611,7237.0
2020-04-29 14:10:00,98.25,98.34,98.17,98.34,18719.0,90.1253,90.2078,90.0519,90.2078,18719.0
2020-04-29 14:15:00,98.4,98.53,98.35,98.35,22203.0,90.2629,90.3821,90.217,90.217,22203.0
2020-04-29 14:20:00,98.39,98.47,98.37,98.45,28650.0,90.2537,90.3271,90.2354,90.3087,28650.0
2020-04-29 14:25:00,98.48,98.61,98.43,98.5,7905.0,90.3363,90.4555,90.2904,90.3546,7905.0
2020-04-29 14:30:00,98.54,98.56,98.34,98.5,11532.0,90.3913,90.4096,90.2078,90.3546,11532.0
2020-04-29 14:35:00,98.47,98.67,98.4,98.63,11381.0,90.3271,90.5105,90.2629,90.4739,11381.0
2020-04-29 14:40:00,98.65,98.77,98.62,98.76,39306.0,90.4922,90.6023,90.4647,90.5931,39306.0
2020-04-29 14:45:00,98.76,98.76,98.57,98.57,9118.0,90.5931,90.5931,90.4188,90.4188,9118.0
2020-04-29 14:50:00,98.57,98.64,98.38,98.42,11631.0,90.4188,90.483,90.2445,90.2812,11631.0
2020-04-29 14:55:00,98.38,98.69,98.36,98.67,7608.0,90.2445,90.5289,90.2262,90.5105,7608.0
2020-04-29 15:00:00,98.68,98.88,98.64,98.87,22083.0,90.5197,90.7032,90.483,90.694,22083.0
2020-04-29 15:05:00,98.86,98.89,98.81,98.87,8056.0,90.6848,90.7124,90.639,90.694,8056.0
2020-04-29 15:10:00,98.86,98.89,98.81,98.86,14782.0,90.6848,90.7124,90.639,90.6848,14782.0
2020-04-29 15:15:00,98.86,98.87,98.65,98.73,18228.0,90.6848,90.694,90.4922,90.5656,18228.0
2020-04-29 15:20:00,98.74,98.89,98.72,98.89,18879.0,90.5748,90.7124,90.5564,90.7124,18879.0
2020-04-29 15:25:00,98.89,98.98,98.86,98.93,21324.0,90.7124,90.7949,90.6848,90.749,21324.0
2020-04-29 15:30:00,98.94,98.98,98.84,98.98,78166.0,90.7582,90.7949,90.6665,90.7949,78166.0
2020-04-29 15:35:00,98.97,99.03,98.86,98.95,11211.0,90.7857,90.8408,90.6848,90.7674,11211.0
2020-04-29 15:40:00,98.94,99.03,98.9,98.99,70002.0,90.7582,90.8408,90.7215,90.8041,70002.0
2020-04-29 15:45:00,98.96,98.99,98.89,98.95,16774.0,90.7766,90.8041,90.7124,90.7674,16774.0
2020-04-29 15:50:00,98.95,98.97,98.64,98.69,42830.0,90.7674,90.7857,90.483,90.5289,42830.0
2020-04-29 15:55:00,98.71,98.72,98.59,98.66,47519.0,90.5472,90.5564,90.4372,90.5014,47519.0
2020-04-30 09:30:00,97.43,97.43,96.6,96.69,101347.0,89.3731,89.3731,88.6117,88.6943,101347.0
2020-04-30 09:35:00,96.68,96.74,96.08,96.39,82618.0,88.6851,88.7401,88.1347,88.4191,82618.0
2020-04-30 09:40:00,96.35,96.72,96.32,96.43,79158.0,88.3824,88.7218,88.3549,88.4558,79158.0
2020-04-30 09:45:00,96.31,96.58,96.21,96.42,134805.0,88.3457,88.5934,88.254,88.4466,134805.0
2020-04-30 09:50:00,96.41,96.78,96.41,96.67,20797.0,88.4374,88.7768,88.4374,88.6759,20797.0
2020-04-30 09:55:00,96.73,97.15,96.69,96.97,22119.0,88.731,89.1162,88.6943,88.9511,22119.0
2020-04-30 10:00:00,96.99,97.34,96.82,96.82,13376.0,88.9695,89.2905,88.8135,88.8135,13376.0
2020-04-30 10:05:00,96.81,97.14,96.68,96.99,31781.0,88.8044,89.1071,88.6851,88.9695,31781.0
2020-04-30 10:10:00,96.97,97.21,96.91,97.14,23242.0,88.9511,89.1713,88.8961,89.1071,23242.0
2020-04-30 10:15:00,97.13,97.13,96.83,97.06,10586.0,89.0979,89.0979,88.8227,89.0337,10586.0
2020-04-30 10:20:00,97.08,97.08,96.81,96.85,15205.0,89.052,89.052,88.8044,88.8411,15205.0
2020-04-30 10:25:00,96.88,97.23,96.77,97.19,21010.0,88.8686,89.1896,88.7677,89.1529,21010.0
2020-04-30 10:30:00,97.28,97.33,97.21,97.33,10506.0,89.2355,89.2814,89.1713,89.2814,10506.0
2020-04-30 10:35:00,97.3,97.39,97.24,97.24,14765.0,89.2538,89.3364,89.1988,89.1988,14765.0
2020-04-30 10:40:00,97.21,97.22,96.75,96.79,19342.0,89.1713,89.1805,88.7493,88.786,19342.0
2020-04-30 10:45:00,96.8,97.01,96.8,96.93,16503.0,88.7952,88.9878,88.7952,88.9144,16503.0
2020-04-30 10:50:00,96.95,97.05,96.87,97.03,8085.0,88.9328,89.0245,88.8594,89.0062,8085.0
2020-04-30 10:55:00,96.94,97.09,96.82,96.84,7027.0,88.9236,89.0612,88.8135,88.8319,7027.0
2020-04-30 11:00:00,96.85,97.11,96.85,97.01,14707.0,88.8411,89.0796,88.8411,88.9878,14707.0
2020-04-30 11:05:00,97.0,97.0,96.79,96.92,16511.0,88.9786,88.9786,88.786,88.9053,16511.0
2020-04-30 11:10:00,96.88,96.99,96.84,96.96,18418.0,88.8686,88.9695,88.8319,88.942,18418.0
2020-04-30 11:15:00,96.96,97.1,96.8,96.8,16642.0,88.942,89.0704,88.7952,88.7952,16642.0
2020-04-30 11:20:00,96.79,96.86,96.68,96.74,19704.0,88.786,88.8502,88.6851,88.7401,19704.0
2020-04-30 11:25:00,96.72,96.83,96.66,96.66,10937.0,88.7218,88.8227,88.6668,88.6668,10937.0
2020-04-30 11:30:00,96.66,96.76,96.61,96.72,6480.0,88.6668,88.7585,88.6209,88.7218,6480.0
2020-04-30 11:35:00,96.76,96.79,96.64,96.79,1871.0,88.7585,88.786,88.6484,88.786,1871.0
2020-04-30 11:40:00,96.81,96.86,96.78,96.79,4426.0,88.8044,88.8502,88.7768,88.786,4426.0
2020-04-30 11:45:00,96.77,96.77,96.5,96.5,8182.0,88.7677,88.7677,88.52,88.52,8182.0
2020-04-30 11:50:00,96.51,96.53,96.36,96.38,5403.0,88.5292,88.5475,88.3916,88.4099,5403.0
2020-04-30 11:55:00,96.34,96.38,96.2,96.24,7897.0,88.3732,88.4099,88.2448,88.2815,7897.0
2020-04-30 12:00:00,96.18,96.18,95.83,95.88,9263.0,88.2265,88.2265,87.9054,87.9513,9263.0
2020-04-30 12:05:00,95.83,96.04,95.77,96.03,16314.0,87.9054,88.098,87.8504,88.0889,16314.0
2020-04-30 12:10:00,96.05,96.12,95.98,96.09,4492.0,88.1072,88.1714,88.043,88.1439,4492.0
2020-04-30 12:15:00,96.08,96.16,95.98,95.98,6005.0,88.1347,88.2081,88.043,88.043,6005.0
2020-04-30 12:20:00,96.02,96.05,95.84,95.95,25063.0,88.0797,88.1072,87.9146,88.0155,25063.0
2020-04-30 12:25:00,95.92,95.98,95.9,95.94,10482.0,87.988,88.043,87.9696,88.0063,10482.0
2020-04-30 12:30:00,95.95,95.95,95.7,95.79,10493.0,88.0155,88.0155,87.7862,87.8687,10493.0
2020-04-30 12:35:00,95.76,95.97,95.76,95.97,44386.0,87.8412,88.0338,87.8412,88.0338,44386.0
2020-04-30 12:40:00,95.96,96.14,95.93,96.04,23356.0,88.0247,88.1898,87.9971,88.098,23356.0
2020-04-30 12:45:00,96.04,96.17,95.99,96.17,4826.0,88.098,88.2173,88.0522,88.2173,4826.0
2020-04-30 12:50:00,96.16,96.26,96.16,96.26,13842.0,88.2081,88.2998,88.2081,88.2998,13842.0
2020-04-30 12:55:00,96.25,96.37,96.17,96.28,5773.0,88.2907,88.4007,88.2173,88.3182,5773.0
2020-04-30 13:00:00,96.2,96.2,95.97,95.97,24734.0,88.2448,88.2448,88.0338,88.0338,24734.0
2020-04-30 13:05:00,95.98,96.17,95.97,96.16,6619.0,88.043,88.2173,88.0338,88.2081,6619.0
2020-04-30 13:10:00,96.12,96.35,96.06,96.35,12393.0,88.1714,88.3824,88.1164,88.3824,12393.0
2020-04-30 13:15:00,96.36,96.41,96.31,96.31,6107.0,88.3916,88.4374,88.3457,88.3457,6107.0
2020-04-30 13:20:00,96.41,96.41,96.28,96.3,9275.0,88.4374,88.4374,88.3182,88.3365,9275.0
2020-04-30 13:25:00,96.23,96.25,96.17,96.17,4704.0,88.2723,88.2907,88.2173,88.2173,4704.0
2020-04-30 13:30:00,96.18,96.18,96.06,96.06,5320.0,88.2265,88.2265,88.1164,88.1164,5320.0
2020-04-30 13:35:00,96.07,96.17,96.03,96.1,16084.0,88.1256,88.2173,88.0889,88.1531,16084.0
2020-04-30 13:40:00,96.1,96.1,95.97,96.07,65177.0,88.1531,88.1531,88.0338,88.1256,65177.0
2020-04-30 13:45:00,96.06,96.06,95.96,96.0,4835.0,88.1164,88.1164,88.0247,88.0613,4835.0
2020-04-30 13:50:00,96.0,96.11,95.92,95.98,17152.0,88.0613,88.1622,87.988,88.043,17152.0
2020-04-30 13:55:00,95.96,96.01,95.89,95.93,17792.0,88.0247,88.0705,87.9604,87.9971,17792.0
2020-04-30 14:00:00,95.91,96.05,95.82,96.01,13188.0,87.9788,88.1072,87.8962,88.0705,13188.0
2020-04-30 14:05:00,95.97,96.04,95.94,95.96,3887.0,88.0338,88.098,88.0063,88.0247,3887.0
2020-04-30 14:10:00,95.98,96.1,95.98,96.1,20031.0,88.043,88.1531,88.043,88.1531,20031.0
2020-04-30 14:15:00,96.04,96.05,95.93,95.93,11902.0,88.098,88.1072,87.9971,87.9971,11902.0
2020-04-30 14:20:00,95.95,96.04,95.95,95.96,12775.0,88.0155,88.098,88.0155,88.0247,12775.0
2020-04-30 14:25:00,95.98,96.05,95.92,96.0,12007.0,88.043,88.1072,87.988,88.0613,12007.0
2020-04-30 14:30:00,96.04,96.25,96.04,96.16,20305.0,88.098,88.2907,88.098,88.2081,20305.0
2020-04-30 14:35:00,96.07,96.12,95.94,96.0,4324.0,88.1256,88.1714,88.0063,88.0613,4324.0
2020-04-30 14:40:00,95.98,96.02,95.9,95.96,2923.0,88.043,88.0797,87.9696,88.0247,2923.0
2020-04-30 14:45:00,95.97,96.03,95.93,96.02,7982.0,88.0338,88.0889,87.9971,88.0797,7982.0
2020-04-30 14:50:00,96.06,96.07,95.93,95.99,8288.0,88.1164,88.1256,87.9971,88.0522,8288.0
2020-04-30 14:55:00,95.97,96.02,95.87,96.01,7222.0,88.0338,88.0797,87.9421,88.0705,7222.0
2020-04-30 15:00:00,96.01,96.06,95.92,95.94,14932.0,88.0705,88.1164,87.988,88.0063,14932.0
2020-04-30 15:05:00,95.92,96.19,95.92,96.13,11035.0,87.988,88.2356,87.988,88.1806,11035.0
2020-04-30 15:10:00,96.11,96.16,96.03,96.15,6075.0,88.1622,88.2081,88.0889,88.1989,6075.0
2020-04-30 15:15:00,96.18,96.37,96.18,96.25,43155.0,88.2265,88.4007,88.2265,88.2907,43155.0
2020-04-30 15:20:00,96.25,96.38,96.19,96.32,28896.0,88.2907,88.4099,88.2356,88.3549,28896.0
2020-04-30 15:25:00,96.33,96.33,96.2,96.27,16752.0,88.3641,88.3641,88.2448,88.309,16752.0
2020-04-30 15:30:00,96.28,96.34,96.24,96.24,26023.0,88.3182,88.3732,88.2815,88.2815,26023.0
2020-04-30 15:35:00,96.25,96.26,96.09,96.16,34704.0,88.2907,88.2998,88.1439,88.2081,34704.0
2020-04-30 15:40:00,96.15,96.15,95.97,96.15,18514.0,88.1989,88.1989,88.0338,88.1989,18514.0
2020-04-30 15:45:00,96.19,96.19,96.02,96.04,84988.0,88.2356,88.2356,88.0797,88.098,84988.0
2020-04-30 15:50:00,96.04,96.42,96.01,96.41,27033.0,88.098,88.4466,88.0705,88.4374,27033.0
2020-04-30 15:55:00,96.42,96.44,96.08,96.08,52901.0,88.4466,88.465,88.1347,88.1347,52901.0
2020-05-01 09:30:00,94.08,94.27,93.86,94.19,21899.0,86.3001,86.4744,86.0983,86.401,21899.0
2020-05-01 09:35:00,94.08,94.13,93.8,93.83,41058.0,86.3001,86.346,86.0433,86.0708,41058.0
2020-05-01 09:40:00,93.76,93.8,93.63,93.73,10242.0,86.0066,86.0433,85.8873,85.9791,10242.0
2020-05-01 09:45:00,93.67,93.77,93.59,93.59,9822.0,85.924,86.0158,85.8506,85.8506,9822.0
2020-05-01 09:50:00,93.55,93.61,93.16,93.19,25426.0,85.8139,85.869,85.4562,85.4837,25426.0
2020-05-01 09:55:00,93.29,93.36,93.18,93.27,5969.0,85.5754,85.6397,85.4745,85.5571,5969.0
2020-05-01 10:00:00,93.39,93.62,93.27,93.38,69861.0,85.6672,85.8782,85.5571,85.658,69861.0
2020-05-01 10:05:00,93.5,93.53,93.37,93.37,11674.0,85.7681,85.7956,85.6488,85.6488,11674.0
2020-05-01 10:10:00,93.39,93.39,93.1,93.25,53179.0,85.6672,85.6672,85.4012,85.5388,53179.0
2020-05-01 10:15:00,93.28,93.39,93.09,93.1,18817.0,85.5663,85.6672,85.392,85.4012,18817.0
2020-05-01 10:20:00,93.11,93.17,93.0,93.08,16142.0,85.4103,85.4654,85.3094,85.3828,16142.0
2020-05-01 10:25:00,93.07,93.3,93.07,93.3,52136.0,85.3736,85.5846,85.3736,85.5846,52136.0
2020-05-01 10:30:00,93.37,93.37,93.2,93.36,22224.0,85.6488,85.6488,85.4929,85.6397,22224.0
2020-05-01 10:35:00,93.4,93.62,93.4,93.52,5286.0,85.6763,85.8782,85.6763,85.7864,5286.0
2020-05-01 10:40:00,93.51,93.66,93.51,93.58,11864.0,85.7773,85.9148,85.7773,85.8415,11864.0
2020-05-01 10:45:00,93.51,93.65,93.51,93.62,9381.0,85.7773,85.9057,85.7773,85.8782,9381.0
2020-05-01 10:50:00,93.6,93.65,93.53,93.56,2816.0,85.8598,85.9057,85.7956,85.8231,2816.0
2020-05-01 10:55:00,93.57,93.59,93.39,93.4,13429.0,85.8323,85.8506,85.6672,85.6763,13429.0
2020-05-01 11:00:00,93.34,93.38,93.31,93.34,6333.0,85.6213,85.658,85.5938,85.6213,6333.0
2020-05-01 11:05:00,93.32,93.35,93.25,93.35,3330.0,85.603,85.6305,85.5388,85.6305,3330.0
2020-05-01 11:10:00,93.33,93.33,93.24,93.32,56631.0,85.6121,85.6121,85.5296,85.603,56631.0
2020-05-01 11:15:00,93.33,93.33,93.12,93.12,3054.0,85.6121,85.6121,85.4195,85.4195,3054.0
2020-05-01 11:20:00,93.12,93.18,93.08,93.08,6108.0,85.4195,85.4745,85.3828,85.3828,6108.0
2020-05-01 11:25:00,93.07,93.08,92.95,93.0,6172.0,85.3736,85.3828,85.2636,85.3094,6172.0
2020-05-01 11:30:00,92.92,92.95,92.84,92.84,1593.0,85.236,85.2636,85.1627,85.1627,1593.0
2020-05-01 11:35:00,92.87,92.92,92.86,92.9,5961.0,85.1902,85.236,85.181,85.2177,5961.0
2020-05-01 11:40:00,92.9,92.9,92.79,92.79,2665.0,85.2177,85.2177,85.1168,85.1168,2665.0
2020-05-01 11:45:00,92.71,92.72,92.43,92.43,6200.0,85.0434,85.0526,84.7866,84.7866,6200.0
2020-05-01 11:50:00,92.44,92.44,92.28,92.31,4965.0,84.7957,84.7957,84.649,84.6765,4965.0
2020-05-01 11:55:00,92.33,92.42,92.28,92.42,3788.0,84.6948,84.7774,84.649,84.7774,3788.0
2020-05-01 12:00:00,92.39,92.4,92.25,92.3,8193.0,84.7499,84.759,84.6214,84.6673,8193.0
2020-05-01 12:05:00,92.26,92.43,92.25,92.36,13280.0,84.6306,84.7866,84.6214,84.7224,13280.0
2020-05-01 12:10:00,92.43,92.68,92.39,92.68,7659.0,84.7866,85.0159,84.7499,85.0159,7659.0
2020-05-01 12:15:00,92.67,92.71,92.54,92.54,4612.0,85.0067,85.0434,84.8875,84.8875,4612.0
2020-05-01 12:20:00,92.57,92.6,92.47,92.53,6463.0,84.915,84.9425,84.8233,84.8783,6463.0
2020-05-01 12:25:00,92.52,92.53,92.45,92.45,17499.0,84.8691,84.8783,84.8049,84.8049,17499.0
2020-05-01 12:30:00,92.4,92.57,92.37,92.56,12328.0,84.759,84.915,84.7315,84.9058,12328.0
2020-05-01 12:35:00,92.53,92.54,92.42,92.49,19265.0,84.8783,84.8875,84.7774,84.8416,19265.0
2020-05-01 12:40:00,92.44,92.46,92.32,92.35,4856.0,84.7957,84.8141,84.6857,84.7132,4856.0
2020-05-01 12:45:00,92.38,92.45,92.38,92.39,3650.0,84.7407,84.8049,84.7407,84.7499,3650.0
2020-05-01 12:50:00,92.45,92.51,92.42,92.48,26986.0,84.8049,84.8599,84.7774,84.8324,26986.0
2020-05-01 12:55:00,92.46,92.5,92.45,92.48,10836.0,84.8141,84.8508,84.8049,84.8324,10836.0
2020-05-01 13:00:00,92.47,92.67,92.46,92.65,14367.0,84.8233,85.0067,84.8141,84.9884,14367.0
2020-05-01 13:05:00,92.66,92.67,92.58,92.58,7964.0,84.9975,85.0067,84.9242,84.9242,7964.0
2020-05-01 13:10:00,92.54,92.61,92.52,92.53,3114.0,84.8875,84.9517,84.8691,84.8783,3114.0
2020-05-01 13:15:00,92.54,92.54,92.34,92.34,16320.0,84.8875,84.8875,84.704,84.704,16320.0
2020-05-01 13:20:00,92.35,92.38,92.25,92.25,6094.0,84.7132,84.7407,84.6214,84.6214,6094.0
2020-05-01 13:25:00,92.28,92.5,92.28,92.5,9182.0,84.649,84.8508,84.649,84.8508,9182.0
2020-05-01 13:30:00,92.47,92.6,92.47,92.49,4189.0,84.8233,84.9425,84.8233,84.8416,4189.0
2020-05-01 13:35:00,92.45,92.48,92.4,92.43,7740.0,84.8049,84.8324,84.759,84.7866,7740.0
2020-05-01 13:40:00,92.37,92.42,92.3,92.33,8385.0,84.7315,84.7774,84.6673,84.6948,8385.0
2020-05-01 13:45:00,92.32,92.32,92.2,92.29,16855.0,84.6857,84.6857,84.5756,84.6581,16855.0
2020-05-01 13:50:00,92.26,92.32,92.22,92.24,7480.0,84.6306,84.6857,84.5939,84.6123,7480.0
2020-05-01 13:55:00,92.23,92.31,92.23,92.29,9036.0,84.6031,84.6765,84.6031,84.6581,9036.0
2020-05-01 14:00:00,92.29,92.42,92.18,92.39,28338.0,84.6581,84.7774,84.5572,84.7499,28338.0
2020-05-01 14:05:00,92.46,92.48,92.37,92.37,3741.0,84.8141,84.8324,84.7315,84.7315,3741.0
2020-05-01 14:10:00,92.4,92.4,92.29,92.29,6725.0,84.759,84.759,84.6581,84.6581,6725.0
2020-05-01 14:15:00,92.31,92.43,92.31,92.41,4320.0,84.6765,84.7866,84.6765,84.7682,4320.0
2020-05-01 14:20:00,92.45,92.6,92.44,92.59,2720.0,84.8049,84.9425,84.7957,84.9333,2720.0
2020-05-01 14:25:00,92.6,92.65,92.6,92.62,6886.0,84.9425,84.9884,84.9425,84.9608,6886.0
2020-05-01 14:30:00,92.58,92.61,92.53,92.53,4252.0,84.9242,84.9517,84.8783,84.8783,4252.0
2020-05-01 14:35:00,92.53,92.6,92.5,92.57,4817.0,84.8783,84.9425,84.8508,84.915,4817.0
2020-05-01 14:40:00,92.59,92.67,92.57,92.6,7882.0,84.9333,85.0067,84.915,84.9425,7882.0
2020-05-01 14:45:00,92.6,92.62,92.55,92.61,17921.0,84.9425,84.9608,84.8966,84.9517,17921.0
2020-05-01 14:50:00,92.52,92.54,92.43,92.51,5236.0,84.8691,84.8875,84.7866,84.8599,5236.0
2020-05-01 14:55:00,92.58,92.59,92.52,92.56,14653.0,84.9242,84.9333,84.8691,84.9058,14653.0
2020-05-01 15:00:00,92.52,92.61,92.38,92.38,38968.0,84.8691,84.9517,84.7407,84.7407,38968.0
2020-05-01 15:05:00,92.4,92.53,92.4,92.48,6169.0,84.759,84.8783,84.759,84.8324,6169.0
2020-05-01 15:10:00,92.49,92.74,92.49,92.72,34218.0,84.8416,85.0709,84.8416,85.0526,34218.0
2020-05-01 15:15:00,92.71,92.79,92.69,92.74,37295.0,85.0434,85.1168,85.0251,85.0709,37295.0
2020-05-01 15:20:00,92.78,92.8,92.69,92.7,5653.0,85.1076,85.126,85.0251,85.0342,5653.0
2020-05-01 15:25:00,92.67,92.69,92.58,92.58,12012.0,85.0067,85.0251,84.9242,84.9242,12012.0
2020-05-01 15:30:00,92.6,92.65,92.48,92.48,7129.0,84.9425,84.9884,84.8324,84.8324,7129.0
2020-05-01 15:35:00,92.47,92.55,92.42,92.54,19510.0,84.8233,84.8966,84.7774,84.8875,19510.0
2020-05-01 15:40:00,92.6,92.68,92.46,92.58,18812.0,84.9425,85.0159,84.8141,84.9242,18812.0
2020-05-01 15:45:00,92.55,92.6,92.42,92.6,21255.0,84.8966,84.9425,84.7774,84.9425,21255.0
2020-05-01 15:50:00,92.63,92.64,92.35,92.42,41615.0,84.97,84.9792,84.7132,84.7774,41615.0
2020-05-01 15:55:00,92.44,92.69,92.39,92.69,94204.0,84.7957,85.0251,84.7499,85.0251,94204.0
2020-05-04 09:30:00,91.56,91.56,91.03,91.05,64556.0,83.9885,83.9885,83.5023,83.5207,64556.0
2020-05-04 09:35:00,91.04,91.13,90.83,90.96,47806.0,83.5115,83.5941,83.3189,83.4381,47806.0
2020-05-04 09:40:00,91.07,91.3,90.91,91.27,34087.0,83.539,83.75,83.3923,83.7225,34087.0
2020-05-04 09:45:00,91.27,91.45,91.17,91.41,12761.0,83.7225,83.8876,83.6308,83.8509,12761.0
2020-05-04 09:50:00,91.46,91.67,91.36,91.64,9847.0,83.8968,84.0894,83.805,84.0619,9847.0
2020-05-04 09:55:00,91.63,91.77,91.57,91.68,44360.0,84.0527,84.1811,83.9977,84.0986,44360.0
2020-05-04 10:00:00,91.74,91.92,91.57,91.89,33792.0,84.1536,84.3187,83.9977,84.2912,33792.0
2020-05-04 10:05:00,91.98,92.04,91.91,91.95,8583.0,84.3738,84.4288,84.3096,84.3463,8583.0
2020-05-04 10:10:00,91.86,92.05,91.81,92.05,4027.0,84.2637,84.438,84.2178,84.438,4027.0
2020-05-04 10:15:00,92.02,92.44,92.02,92.36,9141.0,84.4105,84.7957,84.4105,84.7224,9141.0
2020-05-04 10:20:00,92.34,92.34,91.97,91.97,21179.0,84.704,84.704,84.3646,84.3646,21179.0
2020-05-04 10:25:00,91.95,91.96,91.79,91.83,52402.0,84.3463,84.3554,84.1995,84.2362,52402.0
2020-05-04 10:30:00,91.82,91.82,91.57,91.58,12190.0,84.227,84.227,83.9977,84.0069,12190.0
2020-05-04 10:35:00,91.55,91.75,91.55,91.75,12002.0,83.9793,84.1628,83.9793,84.1628,12002.0
2020-05-04 10:40:00,91.75,91.92,91.74,91.91,17282.0,84.1628,84.3187,84.1536,84.3096,17282.0
2020-05-04 10:45:00,91.95,91.95,91.78,91.9,11736.0,84.3463,84.3463,84.1903,84.3004,11736.0
2020-05-04 10:50:00,91.91,91.92,91.75,91.89,4367.0,84.3096,84.3187,84.1628,84.2912,4367.0
2020-05-04 10:55:00,91.88,91.88,91.56,91.57,19787.0,84.282,84.282,83.9885,83.9977,19787.0
2020-05-04 11:00:00,91.5,91.57,91.47,91.47,9637.0,83.9335,83.9977,83.9059,83.9059,9637.0
2020-05-04 11:05:00,91.49,91.66,91.48,91.61,7378.0,83.9243,84.0802,83.9151,84.0344,7378.0
2020-05-04 11:10:00,91.69,91.75,91.57,91.57,3284.0,84.1078,84.1628,83.9977,83.9977,3284.0
2020-05-04 11:15:00,91.57,91.8,91.57,91.79,8995.0,83.9977,84.2087,83.9977,84.1995,8995.0
2020-05-04 11:20:00,91.76,91.87,91.64,91.85,19002.0,84.172,84.2729,84.0619,84.2545,19002.0
2020-05-04 11:25:00,91.83,91.83,91.55,91.64,8483.0,84.2362,84.2362,83.9793,84.0619,8483.0
2020-05-04 11:30:00,91.66,91.69,91.52,91.61,8729.0,84.0802,84.1078,83.9518,84.0344,8729.0
2020-05-04 11:35:00,91.63,91.81,91.63,91.81,13062.0,84.0527,84.2178,84.0527,84.2178,13062.0
2020-05-04 11:40:00,91.82,91.9,91.8,91.8,15744.0,84.227,84.3004,84.2087,84.2087,15744.0
2020-05-04 11:45:00,91.84,91.86,91.76,91.85,4982.0,84.2454,84.2637,84.172,84.2545,4982.0
2020-05-04 11:50:00,91.84,91.91,91.83,91.9,2716.0,84.2454,84.3096,84.2362,84.3004,2716.0
2020-05-04 11:55:00,91.88,91.88,91.74,91.76,107938.0,84.282,84.282,84.1536,84.172,107938.0
2020-05-04 12:00:00,91.72,91.82,91.71,91.78,12798.0,84.1353,84.227,84.1261,84.1903,12798.0
2020-05-04 12:05:00,91.82,91.85,91.78,91.85,14697.0,84.227,84.2545,84.1903,84.2545,14697.0
2020-05-04 12:10:00,91.86,91.93,91.81,91.84,15810.0,84.2637,84.3279,84.2178,84.2454,15810.0
2020-05-04 12:15:00,91.87,91.87,91.83,91.83,5694.0,84.2729,84.2729,84.2362,84.2362,5694.0
2020-05-04 12:20:00,91.89,91.97,91.87,91.97,1438.0,84.2912,84.3646,84.2729,84.3646,1438.0
2020-05-04 12:25:00,92.01,92.13,92.01,92.1,6790.0,84.4013,84.5114,84.4013,84.4839,6790.0
2020-05-04 12:30:00,92.12,92.19,92.02,92.02,3133.0,84.5022,84.5664,84.4105,84.4105,3133.0
2020-05-04 12:35:00,91.9,91.91,91.87,91.88,2068.0,84.3004,84.3096,84.2729,84.282,2068.0
2020-05-04 12:40:00,91.86,91.93,91.86,91.93,673.0,84.2637,84.3279,84.2637,84.3279,673.0
2020-05-04 12:45:00,91.93,91.94,91.83,91.83,1945.0,84.3279,84.3371,84.2362,84.2362,1945.0
2020-05-04 12:50:00,91.84,91.88,91.82,91.84,6544.0,84.2454,84.282,84.227,84.2454,6544.0
2020-05-04 12:55:00,91.8,91.91,91.8,91.86,22043.0,84.2087,84.3096,84.2087,84.2637,22043.0
2020-05-04 13:00:00,91.85,91.9,91.83,91.9,1733.0,84.2545,84.3004,84.2362,84.3004,1733.0
2020-05-04 13:05:00,91.85,91.87,91.81,91.85,5575.0,84.2545,84.2729,84.2178,84.2545,5575.0
2020-05-04 13:10:00,91.75,91.75,91.64,91.68,5600.0,84.1628,84.1628,84.0619,84.0986,5600.0
2020-05-04 13:15:00,91.69,91.72,91.45,91.53,62147.0,84.1078,84.1353,83.8876,83.961,62147.0
2020-05-04 13:20:00,91.54,91.56,91.52,91.55,31199.0,83.9702,83.9885,83.9518,83.9793,31199.0
2020-05-04 13:25:00,91.56,91.66,91.56,91.64,27790.0,83.9885,84.0802,83.9885,84.0619,27790.0
2020-05-04 13:30:00,91.66,91.7,91.66,91.66,8178.0,84.0802,84.1169,84.0802,84.0802,8178.0
2020-05-04 13:35:00,91.66,91.69,91.65,91.66,3703.0,84.0802,84.1078,84.0711,84.0802,3703.0
2020-05-04 13:40:00,91.66,91.7,91.64,91.65,24883.0,84.0802,84.1169,84.0619,84.0711,24883.0
2020-05-04 13:45:00,91.66,91.79,91.66,91.77,4950.0,84.0802,84.1995,84.0802,84.1811,4950.0
2020-05-04 13:50:00,91.77,91.82,91.75,91.76,11873.0,84.1811,84.227,84.1628,84.172,11873.0
2020-05-04 13:55:00,91.83,91.86,91.8,91.8,7321.0,84.2362,84.2637,84.2087,84.2087,7321.0
2020-05-04 14:00:00,91.8,91.84,91.78,91.82,8854.0,84.2087,84.2454,84.1903,84.227,8854.0
2020-05-04 14:05:00,91.86,91.86,91.76,91.77,4179.0,84.2637,84.2637,84.172,84.1811,4179.0
2020-05-04 14:10:00,91.75,91.96,91.75,91.91,5601.0,84.1628,84.3554,84.1628,84.3096,5601.0
2020-05-04 14:15:00,91.93,91.97,91.87,91.97,14498.0,84.3279,84.3646,84.2729,84.3646,14498.0
2020-05-04 14:20:00,91.96,91.98,91.91,91.93,12612.0,84.3554,84.3738,84.3096,84.3279,12612.0
2020-05-04 14:25:00,91.93,91.93,91.83,91.87,25767.0,84.3279,84.3279,84.2362,84.2729,25767.0
2020-05-04 14:30:00,91.87,91.99,91.8,91.83,13786.0,84.2729,84.3829,84.2087,84.2362,13786.0
2020-05-04 14:35:00,91.83,91.83,91.71,91.71,53612.0,84.2362,84.2362,84.1261,84.1261,53612.0
2020-05-04 14:40:00,91.7,91.79,91.69,91.75,14237.0,84.1169,84.1995,84.1078,84.1628,14237.0
2020-05-04 14:45:00,91.82,91.98,91.81,91.98,11548.0,84.227,84.3738,84.2178,84.3738,11548.0
2020-05-04 14:50:00,91.96,92.13,91.96,92.07,17949.0,84.3554,84.5114,84.3554,84.4563,17949.0
2020-05-04 14:55:00,92.06,92.25,92.03,92.23,11639.0,84.4472,84.6214,84.4196,84.6031,11639.0
2020-05-04 15:00:00,92.22,92.23,92.17,92.23,7275.0,84.5939,84.6031,84.5481,84.6031,7275.0
2020-05-04 15:05:00,92.23,92.27,92.15,92.27,19534.0,84.6031,84.6398,84.5297,84.6398,19534.0
2020-05-04 15:10:00,92.28,92.43,92.27,92.31,7992.0,84.649,84.7866,84.6398,84.6765,7992.0
2020-05-04 15:15:00,92.34,92.46,92.31,92.45,22822.0,84.704,84.8141,84.6765,84.8049,22822.0
2020-05-04 15:20:00,92.45,92.53,92.44,92.46,182434.0,84.8049,84.8783,84.7957,84.8141,182434.0
2020-05-04 15:25:00,92.46,92.63,92.39,92.55,214364.0,84.8141,84.97,84.7499,84.8966,214364.0
2020-05-04 15:30:00,92.54,92.77,92.52,92.77,49015.0,84.8875,85.0984,84.8691,85.0984,49015.0
2020-05-04 15:35:00,92.77,92.85,92.69,92.7,72853.0,85.0984,85.1718,85.0251,85.0342,72853.0
2020-05-04 15:40:00,92.7,92.84,92.69,92.79,63687.0,85.0342,85.1627,85.0251,85.1168,63687.0
2020-05-04 15:45:00,92.77,92.84,92.72,92.8,69376.0,85.0984,85.1627,85.0526,85.126,69376.0
2020-05-04 15:50:00,92.8,92.8,92.59,92.64,316204.0,85.126,85.126,84.9333,84.9792,316204.0
2020-05-04 15:55:00,92.63,92.86,92.61,92.85,77992.0,84.97,85.181,84.9517,85.1718,77992.0
2020-05-05 09:30:00,93.97,94.51,93.97,94.3,41402.0,86.1992,86.6946,86.1992,86.5019,41402.0
2020-05-05 09:35:00,94.32,94.35,94.2,94.29,24047.0,86.5203,86.5478,86.4102,86.4928,24047.0
2020-05-05 09:40:00,94.29,94.44,94.22,94.27,26742.0,86.4928,86.6303,86.4285,86.4744,26742.0
2020-05-05 09:45:00,94.28,94.43,94.18,94.42,31415.0,86.4836,86.6212,86.3918,86.612,31415.0
2020-05-05 09:50:00,94.47,94.59,94.45,94.47,21642.0,86.6579,86.7679,86.6395,86.6579,21642.0
2020-05-05 09:55:00,94.48,94.68,94.43,94.66,24148.0,86.667,86.8505,86.6212,86.8322,24148.0
2020-05-05 10:00:00,94.69,94.78,94.63,94.7,19988.0,86.8597,86.9422,86.8046,86.8688,19988.0
2020-05-05 10:05:00,94.73,94.76,94.64,94.66,6291.0,86.8964,86.9239,86.8138,86.8322,6291.0
2020-05-05 10:10:00,94.67,94.68,94.4,94.42,11816.0,86.8413,86.8505,86.5937,86.612,11816.0
2020-05-05 10:15:00,94.42,94.58,94.35,94.35,37277.0,86.612,86.7588,86.5478,86.5478,37277.0
2020-05-05 10:20:00,94.43,94.43,94.12,94.12,6973.0,86.6212,86.6212,86.3368,86.3368,6973.0
2020-05-05 10:25:00,94.1,94.11,93.86,93.86,14732.0,86.3185,86.3276,86.0983,86.0983,14732.0
2020-05-05 10:30:00,93.86,94.01,93.85,93.88,3406.0,86.0983,86.2359,86.0891,86.1167,3406.0
2020-05-05 10:35:00,94.0,94.03,93.96,94.0,2735.0,86.2267,86.2543,86.19,86.2267,2735.0
2020-05-05 10:40:00,94.04,94.04,93.87,93.88,1749.0,86.2634,86.2634,86.1075,86.1167,1749.0
2020-05-05 10:45:00,93.91,93.98,93.67,93.7,19678.0,86.1442,86.2084,85.924,85.9515,19678.0
2020-05-05 10:50:00,93.7,93.94,93.64,93.94,64421.0,85.9515,86.1717,85.8965,86.1717,64421.0
2020-05-05 10:55:00,93.95,94.0,93.91,93.93,11344.0,86.1809,86.2267,86.1442,86.1625,11344.0
2020-05-05 11:00:00,94.0,94.16,94.0,94.16,21075.0,86.2267,86.3735,86.2267,86.3735,21075.0
2020-05-05 11:05:00,94.18,94.31,94.18,94.22,11758.0,86.3918,86.5111,86.3918,86.4285,11758.0
2020-05-05 11:10:00,94.21,94.24,94.08,94.15,15821.0,86.4194,86.4469,86.3001,86.3643,15821.0
2020-05-05 11:15:00,94.16,94.16,93.95,94.01,14928.0,86.3735,86.3735,86.1809,86.2359,14928.0
2020-05-05 11:20:00,93.99,94.25,93.98,94.2,7897.0,86.2176,86.4561,86.2084,86.4102,7897.0
2020-05-05 11:25:00,94.23,94.28,94.13,94.28,12367.0,86.4377,86.4836,86.346,86.4836,12367.0
2020-05-05 11:30:00,94.35,94.47,94.33,94.47,22527.0,86.5478,86.6579,86.5294,86.6579,22527.0
2020-05-05 11:35:00,94.47,94.51,94.39,94.41,50836.0,86.6579,86.6946,86.5845,86.6028,50836.0
2020-05-05 11:40:00,94.43,94.56,94.43,94.56,7332.0,86.6212,86.7404,86.6212,86.7404,7332.0
2020-05-05 11:45:00,94.56,94.58,94.49,94.5,10521.0,86.7404,86.7588,86.6762,86.6854,10521.0
2020-05-05 11:50:00,94.49,94.49,94.38,94.44,6907.0,86.6762,86.6762,86.5753,86.6303,6907.0
2020-05-05 11:55:00,94.44,94.46,94.42,94.44,13755.0,86.6303,86.6487,86.612,86.6303,13755.0
2020-05-05 12:00:00,94.46,94.5,94.36,94.4,23820.0,86.6487,86.6854,86.557,86.5937,23820.0
2020-05-05 12:05:00,94.41,94.51,94.4,94.44,3661.0,86.6028,86.6946,86.5937,86.6303,3661.0
2020-05-05 12:10:00,94.43,94.55,94.43,94.51,4729.0,86.6212,86.7312,86.6212,86.6946,4729.0
2020-05-05 12:15:00,94.51,94.57,94.51,94.55,9989.0,86.6946,86.7496,86.6946,86.7312,9989.0
2020-05-05 12:20:00,94.53,94.57,94.47,94.51,14552.0,86.7129,86.7496,86.6579,86.6946,14552.0
2020-05-05 12:25:00,94.53,94.54,94.42,94.46,5988.0,86.7129,86.7221,86.612,86.6487,5988.0
2020-05-05 12:30:00,94.45,94.55,94.44,94.44,6400.0,86.6395,86.7312,86.6303,86.6303,6400.0
2020-05-05 12:35:00,94.39,94.4,94.33,94.34,3187.0,86.5845,86.5937,86.5294,86.5386,3187.0
2020-05-05 12:40:00,94.35,94.35,94.21,94.25,8050.0,86.5478,86.5478,86.4194,86.4561,8050.0
2020-05-05 12:45:00,94.26,94.3,94.18,94.18,4928.0,86.4652,86.5019,86.3918,86.3918,4928.0
2020-05-05 12:50:00,94.2,94.27,94.18,94.25,8046.0,86.4102,86.4744,86.3918,86.4561,8046.0
2020-05-05 12:55:00,94.21,94.21,94.11,94.17,8330.0,86.4194,86.4194,86.3276,86.3827,8330.0
2020-05-05 13:00:00,94.17,94.25,94.1,94.1,14189.0,86.3827,86.4561,86.3185,86.3185,14189.0
2020-05-05 13:05:00,94.1,94.1,94.0,94.07,6695.0,86.3185,86.3185,86.2267,86.2909,6695.0
2020-05-05 13:10:00,94.06,94.11,93.97,94.03,10651.0,86.2818,86.3276,86.1992,86.2543,10651.0
2020-05-05 13:15:00,94.04,94.07,94.0,94.05,6726.0,86.2634,86.2909,86.2267,86.2726,6726.0
2020-05-05 13:20:00,94.02,94.02,93.91,93.91,4252.0,86.2451,86.2451,86.1442,86.1442,4252.0
2020-05-05 13:25:00,93.97,94.11,93.97,94.06,4913.0,86.1992,86.3276,86.1992,86.2818,4913.0
2020-05-05 13:30:00,94.12,94.15,94.09,94.15,5752.0,86.3368,86.3643,86.3093,86.3643,5752.0
2020-05-05 13:35:00,94.14,94.15,94.07,94.08,2470.0,86.3552,86.3643,86.2909,86.3001,2470.0
2020-05-05 13:40:00,94.05,94.12,94.05,94.11,1860.0,86.2726,86.3368,86.2726,86.3276,1860.0
2020-05-05 13:45:00,94.08,94.12,94.07,94.11,21199.0,86.3001,86.3368,86.2909,86.3276,21199.0
2020-05-05 13:50:00,94.08,94.19,94.07,94.18,3111.0,86.3001,86.401,86.2909,86.3918,3111.0
2020-05-05 13:55:00,94.2,94.21,94.1,94.13,4774.0,86.4102,86.4194,86.3185,86.346,4774.0
2020-05-05 14:00:00,94.12,94.18,94.08,94.16,5224.0,86.3368,86.3918,86.3001,86.3735,5224.0
2020-05-05 14:05:00,94.16,94.18,94.14,94.17,2359.0,86.3735,86.3918,86.3552,86.3827,2359.0
2020-05-05 14:10:00,94.18,94.29,94.15,94.29,4792.0,86.3918,86.4928,86.3643,86.4928,4792.0
2020-05-05 14:15:00,94.27,94.27,94.22,94.23,25774.0,86.4744,86.4744,86.4285,86.4377,25774.0
2020-05-05 14:20:00,94.25,94.25,94.15,94.17,6638.0,86.4561,86.4561,86.3643,86.3827,6638.0
2020-05-05 14:25:00,94.18,94.21,94.17,94.2,4090.0,86.3918,86.4194,86.3827,86.4102,4090.0
2020-05-05 14:30:00,94.15,94.17,94.0,94.03,5285.0,86.3643,86.3827,86.2267,86.2543,5285.0
2020-05-05 14:35:00,94.06,94.07,94.01,94.01,6631.0,86.2818,86.2909,86.2359,86.2359,6631.0
2020-05-05 14:40:00,94.0,94.05,93.96,94.02,8420.0,86.2267,86.2726,86.19,86.2451,8420.0
2020-05-05 14:45:00,94.05,94.1,94.01,94.1,13806.0,86.2726,86.3185,86.2359,86.3185,13806.0
2020-05-05 14:50:00,94.12,94.16,94.1,94.1,4843.0,86.3368,86.3735,86.3185,86.3185,4843.0
2020-05-05 14:55:00,94.13,94.19,94.12,94.19,7133.0,86.346,86.401,86.3368,86.401,7133.0
2020-05-05 15:00:00,94.18,94.18,94.06,94.11,7092.0,86.3918,86.3918,86.2818,86.3276,7092.0
2020-05-05 15:05:00,94.11,94.11,94.03,94.09,18462.0,86.3276,86.3276,86.2543,86.3093,18462.0
2020-05-05 15:10:00,94.06,94.09,94.03,94.06,2466.0,86.2818,86.3093,86.2543,86.2818,2466.0
2020-05-05 15:15:00,94.03,94.03,93.59,93.59,16954.0,86.2543,86.2543,85.8506,85.8506,16954.0
2020-05-05 15:20:00,93.68,93.68,93.53,93.68,57999.0,85.9332,85.9332,85.7956,85.9332,57999.0
2020-05-05 15:25:00,93.66,93.76,93.34,93.42,29621.0,85.9148,86.0066,85.6213,85.6947,29621.0
2020-05-05 15:30:00,93.4,93.45,93.26,93.31,23724.0,85.6763,85.7222,85.5479,85.5938,23724.0
2020-05-05 15:35:00,93.3,93.3,93.01,93.13,36495.0,85.5846,85.5846,85.3186,85.4287,36495.0
2020-05-05 15:40:00,93.13,93.24,92.99,93.24,48786.0,85.4287,85.5296,85.3003,85.5296,48786.0
2020-05-05 15:45:00,93.25,93.26,93.07,93.2,25877.0,85.5388,85.5479,85.3736,85.4929,25877.0
2020-05-05 15:50:00,93.22,93.5,93.2,93.42,20934.0,85.5112,85.7681,85.4929,85.6947,20934.0
2020-05-05 15:55:00,93.37,93.38,93.13,93.17,15160.0,85.6488,85.658,85.4287,85.4654,15160.0
2020-05-06 09:30:00,93.71,94.05,93.64,93.8,49106.0,85.9607,86.2726,85.8965,86.0433,49106.0
2020-05-06 09:35:00,93.81,93.91,93.63,93.66,13459.0,86.0524,86.1442,85.8873,85.9148,13459.0
2020-05-06 09:40:00,93.58,93.7,93.33,93.39,18068.0,85.8415,85.9515,85.6121,85.6672,18068.0
2020-05-06 09:45:00,93.46,93.59,93.39,93.44,14610.0,85.7314,85.8506,85.6672,85.713,14610.0
2020-05-06 09:50:00,93.33,93.39,93.01,93.01,11342.0,85.6121,85.6672,85.3186,85.3186,11342.0
2020-05-06 09:55:00,92.88,92.88,92.56,92.77,6059.0,85.1993,85.1993,84.9058,85.0984,6059.0
2020-05-06 10:00:00,92.76,92.82,92.5,92.51,2949.0,85.0893,85.1443,84.8508,84.8599,2949.0
2020-05-06 10:05:00,92.54,92.55,92.41,92.41,3400.0,84.8875,84.8966,84.7682,84.7682,3400.0
2020-05-06 10:10:00,92.39,92.43,92.26,92.32,5323.0,84.7499,84.7866,84.6306,84.6857,5323.0
2020-05-06 10:15:00,92.41,92.7,92.38,92.68,19897.0,84.7682,85.0342,84.7407,85.0159,19897.0
2020-05-06 10:20:00,92.61,92.81,92.61,92.8,2060.0,84.9517,85.1351,84.9517,85.126,2060.0
2020-05-06 10:25:00,92.85,92.98,92.85,92.87,15506.0,85.1718,85.2911,85.1718,85.1902,15506.0
2020-05-06 10:30:00,92.97,93.12,92.88,93.06,3874.0,85.2819,85.4195,85.1993,85.3645,3874.0
2020-05-06 10:35:00,93.03,93.08,92.87,92.87,8828.0,85.3369,85.3828,85.1902,85.1902,8828.0
2020-05-06 10:40:00,92.87,93.14,92.82,93.13,12989.0,85.1902,85.4378,85.1443,85.4287,12989.0
2020-05-06 10:45:00,93.15,93.35,93.15,93.26,3878.0,85.447,85.6305,85.447,85.5479,3878.0
2020-05-06 10:50:00,93.2,93.2,93.02,93.12,1657.0,85.4929,85.4929,85.3278,85.4195,1657.0
2020-05-06 10:55:00,93.11,93.11,92.98,93.01,2920.0,85.4103,85.4103,85.2911,85.3186,2920.0
2020-05-06 11:00:00,93.0,93.0,92.94,92.98,1953.0,85.3094,85.3094,85.2544,85.2911,1953.0
2020-05-06 11:05:00,92.96,92.96,92.84,92.87,7199.0,85.2727,85.2727,85.1627,85.1902,7199.0
2020-05-06 11:10:00,92.81,92.82,92.67,92.67,3838.0,85.1351,85.1443,85.0067,85.0067,3838.0
2020-05-06 11:15:00,92.64,92.71,92.6,92.63,6623.0,84.9792,85.0434,84.9425,84.97,6623.0
2020-05-06 11:20:00,92.57,92.58,92.35,92.36,6074.0,84.915,84.9242,84.7132,84.7224,6074.0
2020-05-06 11:25:00,92.29,92.5,92.28,92.49,2385.0,84.6581,84.8508,84.649,84.8416,2385.0
2020-05-06 11:30:00,92.51,92.52,92.4,92.45,7255.0,84.8599,84.8691,84.759,84.8049,7255.0
2020-05-06 11:35:00,92.41,92.65,92.39,92.6,14319.0,84.7682,84.9884,84.7499,84.9425,14319.0
2020-05-06 11:40:00,92.58,92.64,92.4,92.4,13769.0,84.9242,84.9792,84.759,84.759,13769.0
2020-05-06 11:45:00,92.41,92.45,92.33,92.33,5662.0,84.7682,84.8049,84.6948,84.6948,5662.0
2020-05-06 11:50:00,92.34,92.34,92.19,92.3,6265.0,84.704,84.704,84.5664,84.6673,6265.0
2020-05-06 11:55:00,92.23,92.38,92.23,92.37,35389.0,84.6031,84.7407,84.6031,84.7315,35389.0
2020-05-06 12:00:00,92.38,92.51,92.31,92.49,7770.0,84.7407,84.8599,84.6765,84.8416,7770.0
2020-05-06 12:05:00,92.5,92.5,92.3,92.3,6179.0,84.8508,84.8508,84.6673,84.6673,6179.0
2020-05-06 12:10:00,92.37,92.37,92.29,92.31,11803.0,84.7315,84.7315,84.6581,84.6765,11803.0
2020-05-06 12:15:00,92.35,92.55,92.35,92.55,13014.0,84.7132,84.8966,84.7132,84.8966,13014.0
2020-05-06 12:20:00,92.54,92.55,92.42,92.48,12173.0,84.8875,84.8966,84.7774,84.8324,12173.0
2020-05-06 12:25:00,92.57,92.63,92.51,92.59,2290.0,84.915,84.97,84.8599,84.9333,2290.0
2020-05-06 12:30:00,92.63,92.64,92.61,92.61,375.0,84.97,84.9792,84.9517,84.9517,375.0
2020-05-06 12:35:00,92.65,92.69,92.57,92.67,3168.0,84.9884,85.0251,84.915,85.0067,3168.0
2020-05-06 12:40:00,92.6,92.6,92.52,92.52,2882.0,84.9425,84.9425,84.8691,84.8691,2882.0
2020-05-06 12:45:00,92.61,92.65,92.61,92.65,821.0,84.9517,84.9884,84.9517,84.9884,821.0
2020-05-06 12:50:00,92.7,92.75,92.65,92.75,3794.0,85.0342,85.0801,84.9884,85.0801,3794.0
2020-05-06 12:55:00,92.68,92.71,92.58,92.58,12145.0,85.0159,85.0434,84.9242,84.9242,12145.0
2020-05-06 13:00:00,92.6,92.6,92.39,92.45,6416.0,84.9425,84.9425,84.7499,84.8049,6416.0
2020-05-06 13:05:00,92.44,92.52,92.44,92.52,2460.0,84.7957,84.8691,84.7957,84.8691,2460.0
2020-05-06 13:10:00,92.41,92.48,92.41,92.47,2580.0,84.7682,84.8324,84.7682,84.8233,2580.0
2020-05-06 13:15:00,92.46,92.48,92.4,92.48,3033.0,84.8141,84.8324,84.759,84.8324,3033.0
2020-05-06 13:20:00,92.51,92.54,92.3,92.39,8312.0,84.8599,84.8875,84.6673,84.7499,8312.0
2020-05-06 13:25:00,92.43,92.57,92.42,92.56,3249.0,84.7866,84.915,84.7774,84.9058,3249.0
2020-05-06 13:30:00,92.54,92.67,92.54,92.6,16148.0,84.8875,85.0067,84.8875,84.9425,16148.0
2020-05-06 13:35:00,92.63,92.72,92.6,92.72,13455.0,84.97,85.0526,84.9425,85.0526,13455.0
2020-05-06 13:40:00,92.69,92.72,92.65,92.71,5700.0,85.0251,85.0526,84.9884,85.0434,5700.0
2020-05-06 13:45:00,92.7,92.83,92.69,92.7,15511.0,85.0342,85.1535,85.0251,85.0342,15511.0
2020-05-06 13:50:00,92.68,92.79,92.68,92.76,4048.0,85.0159,85.1168,85.0159,85.0893,4048.0
2020-05-06 13:55:00,92.76,92.8,92.73,92.79,2600.0,85.0893,85.126,85.0618,85.1168,2600.0
2020-05-06 14:00:00,92.75,92.75,92.5,92.61,15701.0,85.0801,85.0801,84.8508,84.9517,15701.0
2020-05-06 14:05:00,92.62,92.62,92.58,92.59,9910.0,84.9608,84.9608,84.9242,84.9333,9910.0
2020-05-06 14:10:00,92.59,92.59,92.36,92.41,3761.0,84.9333,84.9333,84.7224,84.7682,3761.0
2020-05-06 14:15:00,92.43,92.5,92.4,92.49,3632.0,84.7866,84.8508,84.759,84.8416,3632.0
2020-05-06 14:20:00,92.47,92.51,92.44,92.5,6728.0,84.8233,84.8599,84.7957,84.8508,6728.0
2020-05-06 14:25:00,92.52,92.57,92.41,92.41,5328.0,84.8691,84.915,84.7682,84.7682,5328.0
2020-05-06 14:30:00,92.28,92.49,92.26,92.48,77901.0,84.649,84.8416,84.6306,84.8324,77901.0
2020-05-06 14:35:00,92.44,92.48,92.41,92.47,35595.0,84.7957,84.8324,84.7682,84.8233,35595.0
2020-05-06 14:40:00,92.47,92.54,92.37,92.54,28046.0,84.8233,84.8875,84.7315,84.8875,28046.0
2020-05-06 14:45:00,92.53,92.68,92.52,92.66,26341.0,84.8783,85.0159,84.8691,84.9975,26341.0
2020-05-06 14:50:00,92.66,92.69,92.6,92.65,13344.0,84.9975,85.0251,84.9425,84.9884,13344.0
2020-05-06 14:55:00,92.66,92.69,92.58,92.62,8288.0,84.9975,85.0251,84.9242,84.9608,8288.0
2020-05-06 15:00:00,92.55,92.6,92.46,92.55,15059.0,84.8966,84.9425,84.8141,84.8966,15059.0
2020-05-06 15:05:00,92.54,92.61,92.54,92.61,19464.0,84.8875,84.9517,84.8875,84.9517,19464.0
2020-05-06 15:10:00,92.61,92.63,92.48,92.53,6896.0,84.9517,84.97,84.8324,84.8783,6896.0
2020-05-06 15:15:00,92.54,92.58,92.46,92.54,24095.0,84.8875,84.9242,84.8141,84.8875,24095.0
2020-05-06 15:20:00,92.52,92.56,92.43,92.44,7802.0,84.8691,84.9058,84.7866,84.7957,7802.0
2020-05-06 15:25:00,92.48,92.5,92.34,92.39,12693.0,84.8324,84.8508,84.704,84.7499,12693.0
2020-05-06 15:30:00,92.35,92.35,92.06,92.08,22650.0,84.7132,84.7132,84.4472,84.4655,22650.0
2020-05-06 15:35:00,92.07,92.11,91.95,92.05,110714.0,84.4563,84.493,84.3463,84.438,110714.0
2020-05-06 15:40:00,92.07,92.13,91.93,92.12,81334.0,84.4563,84.5114,84.3279,84.5022,81334.0
2020-05-06 15:45:00,92.11,92.11,91.85,91.85,25115.0,84.493,84.493,84.2545,84.2545,25115.0
2020-05-06 15:50:00,91.85,92.07,91.78,92.04,167675.0,84.2545,84.4563,84.1903,84.4288,167675.0
2020-05-06 15:55:00,92.02,92.05,91.84,91.84,20786.0,84.4105,84.438,84.2454,84.2454,20786.0
2020-05-07 09:30:00,93.14,93.72,93.14,93.72,73973.0,85.4378,85.9699,85.4378,85.9699,73973.0
2020-05-07 09:35:00,93.71,94.06,93.69,94.0,30345.0,85.9607,86.2818,85.9424,86.2267,30345.0
2020-05-07 09:40:00,94.03,94.13,93.93,94.01,12428.0,86.2543,86.346,86.1625,86.2359,12428.0
2020-05-07 09:45:00,94.0,94.15,93.86,94.1,42524.0,86.2267,86.3643,86.0983,86.3185,42524.0
2020-05-07 09:50:00,94.07,94.23,94.0,94.22,8647.0,86.2909,86.4377,86.2267,86.4285,8647.0
2020-05-07 09:55:00,94.26,94.28,94.06,94.06,20263.0,86.4652,86.4836,86.2818,86.2818,20263.0
2020-05-07 10:00:00,94.06,94.12,93.87,93.92,24828.0,86.2818,86.3368,86.1075,86.1533,24828.0
2020-05-07 10:05:00,93.88,93.88,93.64,93.73,11253.0,86.1167,86.1167,85.8965,85.9791,11253.0
2020-05-07 10:10:00,93.79,93.86,93.5,93.65,19805.0,86.0341,86.0983,85.7681,85.9057,19805.0
2020-05-07 10:15:00,93.57,93.73,93.56,93.73,21489.0,85.8323,85.9791,85.8231,85.9791,21489.0
2020-05-07 10:20:00,93.72,93.83,93.72,93.78,24066.0,85.9699,86.0708,85.9699,86.0249,24066.0
2020-05-07 10:25:00,93.73,93.82,93.72,93.79,17231.0,85.9791,86.0616,85.9699,86.0341,17231.0
2020-05-07 10:30:00,93.79,93.91,93.79,93.85,10546.0,86.0341,86.1442,86.0341,86.0891,10546.0
2020-05-07 10:35:00,93.89,93.95,93.83,93.91,23856.0,86.1258,86.1809,86.0708,86.1442,23856.0
2020-05-07 10:40:00,93.97,94.18,93.97,94.16,9847.0,86.1992,86.3918,86.1992,86.3735,9847.0
2020-05-07 10:45:00,94.2,94.25,93.9,93.9,3005.0,86.4102,86.4561,86.135,86.135,3005.0
2020-05-07 10:50:00,94.01,94.01,93.9,93.91,9912.0,86.2359,86.2359,86.135,86.1442,9912.0
2020-05-07 10:55:00,93.99,93.99,93.77,93.83,11378.0,86.2176,86.2176,86.0158,86.0708,11378.0
2020-05-07 11:00:00,93.85,93.94,93.81,93.89,32805.0,86.0891,86.1717,86.0524,86.1258,32805.0
2020-05-07 11:05:00,93.88,93.95,93.85,93.89,7944.0,86.1167,86.1809,86.0891,86.1258,7944.0
2020-05-07 11:10:00,93.87,94.09,93.87,94.06,18076.0,86.1075,86.3093,86.1075,86.2818,18076.0
2020-05-07 11:15:00,94.06,94.21,94.03,94.2,11603.0,86.2818,86.4194,86.2543,86.4102,11603.0
2020-05-07 11:20:00,94.19,94.19,94.06,94.11,9295.0,86.401,86.401,86.2818,86.3276,9295.0
2020-05-07 11:25:00,94.11,94.2,94.09,94.2,6307.0,86.3276,86.4102,86.3093,86.4102,6307.0
2020-05-07 11:30:00,94.2,94.3,94.18,94.27,6340.0,86.4102,86.5019,86.3918,86.4744,6340.0
2020-05-07 11:35:00,94.26,94.29,94.08,94.09,12977.0,86.4652,86.4928,86.3001,86.3093,12977.0
2020-05-07 11:40:00,94.11,94.48,94.11,94.48,12116.0,86.3276,86.667,86.3276,86.667,12116.0
2020-05-07 11:45:00,94.46,94.59,94.46,94.48,14351.0,86.6487,86.7679,86.6487,86.667,14351.0
2020-05-07 11:50:00,94.51,94.52,94.44,94.51,6120.0,86.6946,86.7037,86.6303,86.6946,6120.0
2020-05-07 11:55:00,94.52,94.57,94.5,94.57,2626.0,86.7037,86.7496,86.6854,86.7496,2626.0
2020-05-07 12:00:00,94.59,94.7,94.42,94.43,51475.0,86.7679,86.8688,86.612,86.6212,51475.0
2020-05-07 12:05:00,94.45,94.49,94.41,94.41,226082.0,86.6395,86.6762,86.6028,86.6028,226082.0
2020-05-07 12:10:00,94.4,94.45,94.32,94.45,17415.0,86.5937,86.6395,86.5203,86.6395,17415.0
2020-05-07 12:15:00,94.46,94.51,94.44,94.48,5523.0,86.6487,86.6946,86.6303,86.667,5523.0
2020-05-07 12:20:00,94.52,94.54,94.39,94.43,7608.0,86.7037,86.7221,86.5845,86.6212,7608.0
2020-05-07 12:25:00,94.44,94.53,94.41,94.43,7262.0,86.6303,86.7129,86.6028,86.6212,7262.0
2020-05-07 12:30:00,94.44,94.47,94.38,94.38,4431.0,86.6303,86.6579,86.5753,86.5753,4431.0
2020-05-07 12:35:00,94.4,94.41,94.25,94.25,8394.0,86.5937,86.6028,86.4561,86.4561,8394.0
2020-05-07 12:40:00,94.19,94.21,94.07,94.08,6522.0,86.401,86.4194,86.2909,86.3001,6522.0
2020-05-07 12:45:00,94.1,94.15,93.96,93.97,6816.0,86.3185,86.3643,86.19,86.1992,6816.0
2020-05-07 12:50:00,93.93,94.0,93.93,93.94,3657.0,86.1625,86.2267,86.1625,86.1717,3657.0
2020-05-07 12:55:00,93.95,94.1,93.94,94.1,5632.0,86.1809,86.3185,86.1717,86.3185,5632.0
2020-05-07 13:00:00,94.14,94.19,94.14,94.16,7969.0,86.3552,86.401,86.3552,86.3735,7969.0
2020-05-07 13:05:00,94.17,94.2,94.13,94.19,7824.0,86.3827,86.4102,86.346,86.401,7824.0
2020-05-07 13:10:00,94.18,94.24,94.17,94.23,3692.0,86.3918,86.4469,86.3827,86.4377,3692.0
2020-05-07 13:15:00,94.22,94.23,94.1,94.1,7841.0,86.4285,86.4377,86.3185,86.3185,7841.0
2020-05-07 13:20:00,94.09,94.13,94.02,94.02,6707.0,86.3093,86.346,86.2451,86.2451,6707.0
2020-05-07 13:25:00,94.01,94.01,93.96,93.97,6477.0,86.2359,86.2359,86.19,86.1992,6477.0
2020-05-07 13:30:00,94.01,94.07,93.94,94.06,7780.0,86.2359,86.2909,86.1717,86.2818,7780.0
2020-05-07 13:35:00,94.11,94.13,94.02,94.05,9471.0,86.3276,86.346,86.2451,86.2726,9471.0
2020-05-07 13:40:00,94.05,94.1,94.01,94.05,33020.0,86.2726,86.3185,86.2359,86.2726,33020.0
2020-05-07 13:45:00,94.07,94.16,94.04,94.13,22779.0,86.2909,86.3735,86.2634,86.346,22779.0
2020-05-07 13:50:00,94.11,94.12,93.9,93.93,7920.0,86.3276,86.3368,86.135,86.1625,7920.0
2020-05-07 13:55:00,93.96,94.01,93.94,93.99,5450.0,86.19,86.2359,86.1717,86.2176,5450.0
2020-05-07 14:00:00,93.97,93.98,93.84,93.84,27016.0,86.1992,86.2084,86.08,86.08,27016.0
2020-05-07 14:05:00,93.84,93.96,93.83,93.93,16974.0,86.08,86.19,86.0708,86.1625,16974.0
2020-05-07 14:10:00,93.93,94.09,93.91,94.04,28754.0,86.1625,86.3093,86.1442,86.2634,28754.0
2020-05-07 14:15:00,94.02,94.06,93.94,94.01,7595.0,86.2451,86.2818,86.1717,86.2359,7595.0
2020-05-07 14:20:00,94.01,94.01,93.7,93.71,79244.0,86.2359,86.2359,85.9515,85.9607,79244.0
2020-05-07 14:25:00,93.73,93.81,93.73,93.79,17255.0,85.9791,86.0524,85.9791,86.0341,17255.0
2020-05-07 14:30:00,93.81,93.85,93.68,93.68,16168.0,86.0524,86.0891,85.9332,85.9332,16168.0
2020-05-07 14:35:00,93.73,93.77,93.67,93.75,21762.0,85.9791,86.0158,85.924,85.9974,21762.0
2020-05-07 14:40:00,93.74,93.74,93.54,93.56,18205.0,85.9882,85.9882,85.8048,85.8231,18205.0
2020-05-07 14:45:00,93.55,93.58,93.45,93.55,5398.0,85.8139,85.8415,85.7222,85.8139,5398.0
2020-05-07 14:50:00,93.57,93.63,93.46,93.61,24447.0,85.8323,85.8873,85.7314,85.869,24447.0
2020-05-07 14:55:00,93.59,93.63,93.5,93.55,14342.0,85.8506,85.8873,85.7681,85.8139,14342.0
2020-05-07 15:00:00,93.54,93.55,93.34,93.49,29369.0,85.8048,85.8139,85.6213,85.7589,29369.0
2020-05-07 15:05:00,93.5,93.63,93.5,93.57,30997.0,85.7681,85.8873,85.7681,85.8323,30997.0
2020-05-07 15:10:00,93.58,93.68,93.52,93.54,22117.0,85.8415,85.9332,85.7864,85.8048,22117.0
2020-05-07 15:15:00,93.54,93.55,93.27,93.47,33647.0,85.8048,85.8139,85.5571,85.7406,33647.0
2020-05-07 15:20:00,93.45,93.55,93.45,93.48,12935.0,85.7222,85.8139,85.7222,85.7497,12935.0
2020-05-07 15:25:00,93.52,93.61,93.49,93.58,14992.0,85.7864,85.869,85.7589,85.8415,14992.0
2020-05-07 15:30:00,93.57,93.6,93.37,93.44,46697.0,85.8323,85.8598,85.6488,85.713,46697.0
2020-05-07 15:35:00,93.48,93.54,93.39,93.42,22747.0,85.7497,85.8048,85.6672,85.6947,22747.0
2020-05-07 15:40:00,93.4,93.44,93.32,93.4,18761.0,85.6763,85.713,85.603,85.6763,18761.0
2020-05-07 15:45:00,93.43,93.56,93.4,93.41,32053.0,85.7039,85.8231,85.6763,85.6855,32053.0
2020-05-07 15:50:00,93.37,93.59,93.33,93.46,65741.0,85.6488,85.8506,85.6121,85.7314,65741.0
2020-05-07 15:55:00,93.42,93.47,93.32,93.47,46802.0,85.6947,85.7406,85.603,85.7406,46802.0
2020-05-08 09:30:00,94.9,95.13,94.7,94.98,96916.0,87.0523,87.2633,86.8688,87.1257,96916.0
2020-05-08 09:35:00,95.09,95.09,94.56,94.74,28134.0,87.2266,87.2266,86.7404,86.9055,28134.0
2020-05-08 09:40:00,94.69,95.0,94.69,94.99,6838.0,86.8597,87.144,86.8597,87.1349,6838.0
2020-05-08 09:45:00,95.02,95.12,95.02,95.09,16418.0,87.1624,87.2541,87.1624,87.2266,16418.0
2020-05-08 09:50:00,95.11,95.22,95.06,95.06,20044.0,87.2449,87.3458,87.1991,87.1991,20044.0
2020-05-08 09:55:00,95.11,95.28,95.11,95.28,7575.0,87.2449,87.4009,87.2449,87.4009,7575.0
2020-05-08 10:00:00,95.34,95.47,95.3,95.3,17595.0,87.4559,87.5752,87.4192,87.4192,17595.0
2020-05-08 10:05:00,95.24,95.45,95.24,95.29,10056.0,87.3642,87.5568,87.3642,87.4101,10056.0
2020-05-08 10:10:00,95.28,95.47,95.28,95.44,5908.0,87.4009,87.5752,87.4009,87.5477,5908.0
2020-05-08 10:15:00,95.44,95.52,95.39,95.4,28317.0,87.5477,87.621,87.5018,87.511,28317.0
2020-05-08 10:20:00,95.42,95.42,95.24,95.29,8012.0,87.5293,87.5293,87.3642,87.4101,8012.0
2020-05-08 10:25:00,95.26,95.26,95.07,95.07,11049.0,87.3825,87.3825,87.2082,87.2082,11049.0
2020-05-08 10:30:00,95.07,95.14,95.0,95.11,39480.0,87.2082,87.2725,87.144,87.2449,39480.0
2020-05-08 10:35:00,95.09,95.18,95.05,95.17,11342.0,87.2266,87.3092,87.1899,87.3,11342.0
2020-05-08 10:40:00,95.17,95.17,94.81,94.81,8867.0,87.3,87.3,86.9697,86.9697,8867.0
2020-05-08 10:45:00,94.78,94.98,94.78,94.93,9840.0,86.9422,87.1257,86.9422,87.0798,9840.0
2020-05-08 10:50:00,94.94,95.03,94.88,94.97,35100.0,87.089,87.1716,87.034,87.1165,35100.0
2020-05-08 10:55:00,94.99,95.05,94.86,94.96,18407.0,87.1349,87.1899,87.0156,87.1073,18407.0
2020-05-08 11:00:00,94.99,95.05,94.84,94.95,24003.0,87.1349,87.1899,86.9973,87.0982,24003.0
2020-05-08 11:05:00,94.99,95.14,94.99,95.14,6468.0,87.1349,87.2725,87.1349,87.2725,6468.0
2020-05-08 11:10:00,95.11,95.26,95.11,95.21,10396.0,87.2449,87.3825,87.2449,87.3367,10396.0
2020-05-08 11:15:00,95.2,95.34,95.18,95.34,7499.0,87.3275,87.4559,87.3092,87.4559,7499.0
2020-05-08 11:20:00,95.31,95.39,95.28,95.39,8550.0,87.4284,87.5018,87.4009,87.5018,8550.0
2020-05-08 11:25:00,95.45,95.46,95.35,95.4,6126.0,87.5568,87.566,87.4651,87.511,6126.0
2020-05-08 11:30:00,95.41,95.52,95.34,95.34,8144.0,87.5201,87.621,87.4559,87.4559,8144.0
2020-05-08 11:35:00,95.4,95.4,95.31,95.35,15717.0,87.511,87.511,87.4284,87.4651,15717.0
2020-05-08 11:40:00,95.36,95.38,95.35,95.36,12237.0,87.4743,87.4926,87.4651,87.4743,12237.0
2020-05-08 11:45:00,95.38,95.41,95.31,95.31,5397.0,87.4926,87.5201,87.4284,87.4284,5397.0
2020-05-08 11:50:00,95.35,95.35,95.26,95.3,5373.0,87.4651,87.4651,87.3825,87.4192,5373.0
2020-05-08 11:55:00,95.32,95.38,95.31,95.35,11392.0,87.4376,87.4926,87.4284,87.4651,11392.0
2020-05-08 12:00:00,95.37,95.44,95.35,95.37,5635.0,87.4834,87.5477,87.4651,87.4834,5635.0
2020-05-08 12:05:00,95.38,95.46,95.36,95.38,10533.0,87.4926,87.566,87.4743,87.4926,10533.0
2020-05-08 12:10:00,95.38,95.45,95.37,95.44,26760.0,87.4926,87.5568,87.4834,87.5477,26760.0
2020-05-08 12:15:00,95.39,95.39,95.3,95.35,8153.0,87.5018,87.5018,87.4192,87.4651,8153.0
2020-05-08 12:20:00,95.35,95.35,95.31,95.34,7374.0,87.4651,87.4651,87.4284,87.4559,7374.0
2020-05-08 12:25:00,95.34,95.34,95.27,95.33,11211.0,87.4559,87.4559,87.3917,87.4467,11211.0
2020-05-08 12:30:00,95.33,95.41,95.33,95.35,7715.0,87.4467,87.5201,87.4467,87.4651,7715.0
2020-05-08 12:35:00,95.36,95.43,95.35,95.43,10892.0,87.4743,87.5385,87.4651,87.5385,10892.0
2020-05-08 12:40:00,95.43,95.43,95.4,95.4,5130.0,87.5385,87.5385,87.511,87.511,5130.0
2020-05-08 12:45:00,95.41,95.43,95.35,95.36,9195.0,87.5201,87.5385,87.4651,87.4743,9195.0
2020-05-08 12:50:00,95.37,95.44,95.36,95.43,4982.0,87.4834,87.5477,87.4743,87.5385,4982.0
2020-05-08 12:55:00,95.43,95.45,95.42,95.42,5659.0,87.5385,87.5568,87.5293,87.5293,5659.0
2020-05-08 13:00:00,95.46,95.5,95.44,95.5,3879.0,87.566,87.6027,87.5477,87.6027,3879.0
2020-05-08 13:05:00,95.49,95.49,95.32,95.37,5375.0,87.5935,87.5935,87.4376,87.4834,5375.0
2020-05-08 13:10:00,95.38,95.43,95.37,95.42,2280.0,87.4926,87.5385,87.4834,87.5293,2280.0
2020-05-08 13:15:00,95.42,95.43,95.36,95.41,14111.0,87.5293,87.5385,87.4743,87.5201,14111.0
2020-05-08 13:20:00,95.41,95.48,95.41,95.48,5891.0,87.5201,87.5843,87.5201,87.5843,5891.0
2020-05-08 13:25:00,95.44,95.45,95.37,95.41,7121.0,87.5477,87.5568,87.4834,87.5201,7121.0
2020-05-08 13:30:00,95.46,95.5,95.42,95.5,4525.0,87.566,87.6027,87.5293,87.6027,4525.0
2020-05-08 13:35:00,95.49,95.49,95.39,95.4,39941.0,87.5935,87.5935,87.5018,87.511,39941.0
2020-05-08 13:40:00,95.42,95.44,95.31,95.35,14224.0,87.5293,87.5477,87.4284,87.4651,14224.0
2020-05-08 13:45:00,95.37,95.4,95.23,95.29,27450.0,87.4834,87.511,87.355,87.4101,27450.0
2020-05-08 13:50:00,95.29,95.39,95.29,95.33,15480.0,87.4101,87.5018,87.4101,87.4467,15480.0
2020-05-08 13:55:00,95.32,95.4,95.32,95.39,35076.0,87.4376,87.511,87.4376,87.5018,35076.0
2020-05-08 14:00:00,95.4,95.43,95.36,95.36,6870.0,87.511,87.5385,87.4743,87.4743,6870.0
2020-05-08 14:05:00,95.37,95.46,95.34,95.42,15762.0,87.4834,87.566,87.4559,87.5293,15762.0
2020-05-08 14:10:00,95.39,95.55,95.39,95.55,26904.0,87.5018,87.6486,87.5018,87.6486,26904.0
2020-05-08 14:15:00,95.57,95.6,95.55,95.57,22480.0,87.6669,87.6944,87.6486,87.6669,22480.0
2020-05-08 14:20:00,95.6,95.66,95.6,95.64,19638.0,87.6944,87.7495,87.6944,87.7311,19638.0
2020-05-08 14:25:00,95.65,95.66,95.6,95.62,9614.0,87.7403,87.7495,87.6944,87.7128,9614.0
2020-05-08 14:30:00,95.66,95.68,95.61,95.61,12705.0,87.7495,87.7678,87.7036,87.7036,12705.0
2020-05-08 14:35:00,95.6,95.63,95.5,95.56,5887.0,87.6944,87.7219,87.6027,87.6577,5887.0
2020-05-08 14:40:00,95.54,95.64,95.51,95.62,7304.0,87.6394,87.7311,87.6119,87.7128,7304.0
2020-05-08 14:45:00,95.64,95.73,95.62,95.72,7682.0,87.7311,87.8137,87.7128,87.8045,7682.0
2020-05-08 14:50:00,95.7,95.71,95.67,95.69,4323.0,87.7862,87.7953,87.7586,87.777,4323.0
2020-05-08 14:55:00,95.66,95.75,95.65,95.73,7137.0,87.7495,87.832,87.7403,87.8137,7137.0
2020-05-08 15:00:00,95.76,95.87,95.71,95.86,53644.0,87.8412,87.9421,87.7953,87.9329,53644.0
2020-05-08 15:05:00,95.81,95.83,95.76,95.78,9041.0,87.8871,87.9054,87.8412,87.8595,9041.0
2020-05-08 15:10:00,95.78,95.8,95.7,95.7,4857.0,87.8595,87.8779,87.7862,87.7862,4857.0
2020-05-08 15:15:00,95.75,95.79,95.71,95.78,16811.0,87.832,87.8687,87.7953,87.8595,16811.0
2020-05-08 15:20:00,95.79,95.85,95.76,95.84,21083.0,87.8687,87.9237,87.8412,87.9146,21083.0
2020-05-08 15:25:00,95.84,95.85,95.79,95.83,21433.0,87.9146,87.9237,87.8687,87.9054,21433.0
2020-05-08 15:30:00,95.84,95.98,95.81,95.93,28326.0,87.9146,88.043,87.8871,87.9971,28326.0
2020-05-08 15:35:00,95.92,95.96,95.9,95.96,7011.0,87.988,88.0247,87.9696,88.0247,7011.0
2020-05-08 15:40:00,95.96,96.05,95.94,96.0,27336.0,88.0247,88.1072,88.0063,88.0613,27336.0
2020-05-08 15:45:00,96.0,96.08,95.95,96.05,37166.0,88.0613,88.1347,88.0155,88.1072,37166.0
2020-05-08 15:50:00,96.04,96.19,95.97,96.08,56278.0,88.098,88.2356,88.0338,88.1347,56278.0
2020-05-08 15:55:00,96.07,96.08,95.95,96.04,146968.0,88.1256,88.1347,88.0155,88.098,146968.0
2020-05-11 09:30:00,94.99,95.0,94.59,94.65,38397.0,87.1349,87.144,86.7679,86.823,38397.0
2020-05-11 09:35:00,94.56,94.79,94.55,94.63,114514.0,86.7404,86.9514,86.7312,86.8046,114514.0
2020-05-11 09:40:00,94.59,94.79,94.52,94.74,30338.0,86.7679,86.9514,86.7037,86.9055,30338.0
2020-05-11 09:45:00,94.76,94.82,94.65,94.67,4170.0,86.9239,86.9789,86.823,86.8413,4170.0
2020-05-11 09:50:00,94.61,94.64,94.47,94.49,20402.0,86.7863,86.8138,86.6579,86.6762,20402.0
2020-05-11 09:55:00,94.48,94.5,94.31,94.39,8802.0,86.667,86.6854,86.5111,86.5845,8802.0
2020-05-11 10:00:00,94.45,94.51,94.35,94.46,7970.0,86.6395,86.6946,86.5478,86.6487,7970.0
2020-05-11 10:05:00,94.48,94.57,94.44,94.47,9073.0,86.667,86.7496,86.6303,86.6579,9073.0
2020-05-11 10:10:00,94.47,94.49,94.28,94.28,19198.0,86.6579,86.6762,86.4836,86.4836,19198.0
2020-05-11 10:15:00,94.26,94.28,94.1,94.17,3635.0,86.4652,86.4836,86.3185,86.3827,3635.0
2020-05-11 10:20:00,94.16,94.34,94.16,94.28,12191.0,86.3735,86.5386,86.3735,86.4836,12191.0
2020-05-11 10:25:00,94.27,94.36,94.27,94.32,5343.0,86.4744,86.557,86.4744,86.5203,5343.0
2020-05-11 10:30:00,94.29,94.59,94.27,94.58,37858.0,86.4928,86.7679,86.4744,86.7588,37858.0
2020-05-11 10:35:00,94.58,94.65,94.35,94.37,25396.0,86.7588,86.823,86.5478,86.5661,25396.0
2020-05-11 10:40:00,94.33,94.39,94.3,94.33,9466.0,86.5294,86.5845,86.5019,86.5294,9466.0
2020-05-11 10:45:00,94.36,94.45,94.3,94.43,13814.0,86.557,86.6395,86.5019,86.6212,13814.0
2020-05-11 10:50:00,94.35,94.49,94.35,94.37,4300.0,86.5478,86.6762,86.5478,86.5661,4300.0
2020-05-11 10:55:00,94.32,94.39,94.27,94.31,9861.0,86.5203,86.5845,86.4744,86.5111,9861.0
2020-05-11 11:00:00,94.34,94.48,94.32,94.45,3864.0,86.5386,86.667,86.5203,86.6395,3864.0
2020-05-11 11:05:00,94.44,94.53,94.44,94.5,39938.0,86.6303,86.7129,86.6303,86.6854,39938.0
2020-05-11 11:10:00,94.48,94.51,94.4,94.45,25977.0,86.667,86.6946,86.5937,86.6395,25977.0
2020-05-11 11:15:00,94.47,94.56,94.45,94.53,2942.0,86.6579,86.7404,86.6395,86.7129,2942.0
2020-05-11 11:20:00,94.55,94.56,94.43,94.46,54681.0,86.7312,86.7404,86.6212,86.6487,54681.0
2020-05-11 11:25:00,94.38,94.6,94.37,94.6,8999.0,86.5753,86.7771,86.5661,86.7771,8999.0
2020-05-11 11:30:00,94.6,94.74,94.6,94.73,6241.0,86.7771,86.9055,86.7771,86.8964,6241.0
2020-05-11 11:35:00,94.71,94.82,94.71,94.81,18789.0,86.878,86.9789,86.878,86.9697,18789.0
2020-05-11 11:40:00,94.78,94.8,94.75,94.8,14046.0,86.9422,86.9606,86.9147,86.9606,14046.0
2020-05-11 11:45:00,94.78,94.89,94.78,94.85,5444.0,86.9422,87.0431,86.9422,87.0064,5444.0
2020-05-11 11:50:00,94.86,94.91,94.84,94.91,6639.0,87.0156,87.0615,86.9973,87.0615,6639.0
2020-05-11 11:55:00,94.89,94.94,94.87,94.92,5356.0,87.0431,87.089,87.0248,87.0707,5356.0
2020-05-11 12:00:00,94.94,94.96,94.91,94.93,88594.0,87.089,87.1073,87.0615,87.0798,88594.0
2020-05-11 12:05:00,94.94,94.95,94.87,94.89,26652.0,87.089,87.0982,87.0248,87.0431,26652.0
2020-05-11 12:10:00,94.92,94.93,94.89,94.92,25877.0,87.0707,87.0798,87.0431,87.0707,25877.0
2020-05-11 12:15:00,94.9,95.1,94.9,95.06,4903.0,87.0523,87.2358,87.0523,87.1991,4903.0
2020-05-11 12:20:00,95.11,95.26,95.1,95.26,5059.0,87.2449,87.3825,87.2358,87.3825,5059.0
2020-05-11 12:25:00,95.26,95.37,95.25,95.37,6370.0,87.3825,87.4834,87.3734,87.4834,6370.0
2020-05-11 12:30:00,95.38,95.43,95.36,95.39,5363.0,87.4926,87.5385,87.4743,87.5018,5363.0
2020-05-11 12:35:00,95.42,95.52,95.41,95.47,9016.0,87.5293,87.621,87.5201,87.5752,9016.0
2020-05-11 12:40:00,95.47,95.48,95.43,95.45,1449.0,87.5752,87.5843,87.5385,87.5568,1449.0
2020-05-11 12:45:00,95.46,95.49,95.29,95.29,15515.0,87.566,87.5935,87.4101,87.4101,15515.0
2020-05-11 12:50:00,95.34,95.43,95.26,95.42,4001.0,87.4559,87.5385,87.3825,87.5293,4001.0
2020-05-11 12:55:00,95.41,95.45,95.37,95.42,60215.0,87.5201,87.5568,87.4834,87.5293,60215.0
2020-05-11 13:00:00,95.42,95.46,95.34,95.43,9677.0,87.5293,87.566,87.4559,87.5385,9677.0
2020-05-11 13:05:00,95.46,95.61,95.45,95.61,7984.0,87.566,87.7036,87.5568,87.7036,7984.0
2020-05-11 13:10:00,95.62,95.62,95.57,95.57,18732.0,87.7128,87.7128,87.6669,87.6669,18732.0
2020-05-11 13:15:00,95.53,95.56,95.51,95.55,3109.0,87.6302,87.6577,87.6119,87.6486,3109.0
2020-05-11 13:20:00,95.57,95.57,95.49,95.49,4402.0,87.6669,87.6669,87.5935,87.5935,4402.0
2020-05-11 13:25:00,95.52,95.63,95.51,95.53,5766.0,87.621,87.7219,87.6119,87.6302,5766.0
2020-05-11 13:30:00,95.59,95.59,95.51,95.55,6037.0,87.6852,87.6852,87.6119,87.6486,6037.0
2020-05-11 13:35:00,95.55,95.65,95.52,95.64,13103.0,87.6486,87.7403,87.621,87.7311,13103.0
2020-05-11 13:40:00,95.63,95.65,95.5,95.51,5219.0,87.7219,87.7403,87.6027,87.6119,5219.0
2020-05-11 13:45:00,95.47,95.54,95.47,95.52,13373.0,87.5752,87.6394,87.5752,87.621,13373.0
2020-05-11 13:50:00,95.52,95.57,95.47,95.54,11996.0,87.621,87.6669,87.5752,87.6394,11996.0
2020-05-11 13:55:00,95.49,95.49,95.34,95.35,27893.0,87.5935,87.5935,87.4559,87.4651,27893.0
2020-05-11 14:00:00,95.38,95.42,95.22,95.23,8865.0,87.4926,87.5293,87.3458,87.355,8865.0
2020-05-11 14:05:00,95.21,95.22,95.14,95.21,6149.0,87.3367,87.3458,87.2725,87.3367,6149.0
2020-05-11 14:10:00,95.2,95.2,95.06,95.08,6868.0,87.3275,87.3275,87.1991,87.2174,6868.0
2020-05-11 14:15:00,95.06,95.13,95.04,95.13,5571.0,87.1991,87.2633,87.1807,87.2633,5571.0
2020-05-11 14:20:00,95.13,95.2,95.12,95.14,4781.0,87.2633,87.3275,87.2541,87.2725,4781.0
2020-05-11 14:25:00,95.18,95.18,95.01,95.06,38254.0,87.3092,87.3092,87.1532,87.1991,38254.0
2020-05-11 14:30:00,95.05,95.23,95.05,95.22,8345.0,87.1899,87.355,87.1899,87.3458,8345.0
2020-05-11 14:35:00,95.23,95.32,95.2,95.31,19264.0,87.355,87.4376,87.3275,87.4284,19264.0
2020-05-11 14:40:00,95.31,95.31,95.24,95.28,12061.0,87.4284,87.4284,87.3642,87.4009,12061.0
2020-05-11 14:45:00,95.28,95.3,95.26,95.3,15645.0,87.4009,87.4192,87.3825,87.4192,15645.0
2020-05-11 14:50:00,95.29,95.35,95.29,95.29,4959.0,87.4101,87.4651,87.4101,87.4101,4959.0
2020-05-11 14:55:00,95.28,95.29,95.21,95.23,3951.0,87.4009,87.4101,87.3367,87.355,3951.0
2020-05-11 15:00:00,95.25,95.39,95.25,95.31,8121.0,87.3734,87.5018,87.3734,87.4284,8121.0
2020-05-11 15:05:00,95.31,95.4,95.27,95.36,5845.0,87.4284,87.511,87.3917,87.4743,5845.0
2020-05-11 15:10:00,95.36,95.38,95.3,95.31,7999.0,87.4743,87.4926,87.4192,87.4284,7999.0
2020-05-11 15:15:00,95.3,95.38,95.26,95.32,13610.0,87.4192,87.4926,87.3825,87.4376,13610.0
2020-05-11 15:20:00,95.31,95.33,95.21,95.22,5816.0,87.4284,87.4467,87.3367,87.3458,5816.0
2020-05-11 15:25:00,95.24,95.28,95.16,95.24,10305.0,87.3642,87.4009,87.2908,87.3642,10305.0
2020-05-11 15:30:00,95.23,95.28,95.07,95.09,26400.0,87.355,87.4009,87.2082,87.2266,26400.0
2020-05-11 15:35:00,95.09,95.17,95.09,95.12,17881.0,87.2266,87.3,87.2266,87.2541,17881.0
2020-05-11 15:40:00,95.17,95.2,95.07,95.17,11495.0,87.3,87.3275,87.2082,87.3,11495.0
2020-05-11 15:45:00,95.14,95.25,95.11,95.15,15911.0,87.2725,87.3734,87.2449,87.2816,15911.0
2020-05-11 15:50:00,95.14,95.16,94.99,95.1,30462.0,87.2725,87.2908,87.1349,87.2358,30462.0
2020-05-11 15:55:00,95.1,95.13,94.91,94.91,19201.0,87.2358,87.2633,87.0615,87.0615,19201.0
2020-05-12 09:30:00,95.24,95.54,95.24,95.44,10332.0,87.3642,87.6394,87.3642,87.5477,10332.0
2020-05-12 09:35:00,95.42,95.47,95.25,95.47,12760.0,87.5293,87.5752,87.3734,87.5752,12760.0
2020-05-12 09:40:00,95.29,95.35,95.12,95.12,3055.0,87.4101,87.4651,87.2541,87.2541,3055.0
2020-05-12 09:45:00,95.1,95.1,94.65,94.65,27496.0,87.2358,87.2358,86.823,86.823,27496.0
2020-05-12 09:50:00,94.64,94.65,94.44,94.45,9178.0,86.8138,86.823,86.6303,86.6395,9178.0
2020-05-12 09:55:00,94.5,94.66,94.48,94.66,4136.0,86.6854,86.8322,86.667,86.8322,4136.0
2020-05-12 10:00:00,94.74,94.79,94.58,94.71,45722.0,86.9055,86.9514,86.7588,86.878,45722.0
2020-05-12 10:05:00,94.7,94.75,94.57,94.66,53215.0,86.8688,86.9147,86.7496,86.8322,53215.0
2020-05-12 10:10:00,94.77,94.79,94.62,94.74,46114.0,86.9331,86.9514,86.7955,86.9055,46114.0
2020-05-12 10:15:00,94.78,94.94,94.78,94.86,17291.0,86.9422,87.089,86.9422,87.0156,17291.0
2020-05-12 10:20:00,94.83,94.87,94.66,94.71,2428.0,86.9881,87.0248,86.8322,86.878,2428.0
2020-05-12 10:25:00,94.75,94.75,94.44,94.46,6061.0,86.9147,86.9147,86.6303,86.6487,6061.0
2020-05-12 10:30:00,94.49,94.65,94.47,94.55,7878.0,86.6762,86.823,86.6579,86.7312,7878.0
2020-05-12 10:35:00,94.48,94.62,94.48,94.51,5633.0,86.667,86.7955,86.667,86.6946,5633.0
2020-05-12 10:40:00,94.53,94.58,94.41,94.5,8284.0,86.7129,86.7588,86.6028,86.6854,8284.0
2020-05-12 10:45:00,94.5,94.53,94.37,94.37,3740.0,86.6854,86.7129,86.5661,86.5661,3740.0
2020-05-12 10:50:00,94.27,94.45,94.27,94.45,8191.0,86.4744,86.6395,86.4744,86.6395,8191.0
2020-05-12 10:55:00,94.42,94.63,94.42,94.53,7732.0,86.612,86.8046,86.612,86.7129,7732.0
2020-05-12 11:00:00,94.5,94.55,94.39,94.39,1243.0,86.6854,86.7312,86.5845,86.5845,1243.0
2020-05-12 11:05:00,94.51,94.72,94.47,94.72,16469.0,86.6946,86.8872,86.6579,86.8872,16469.0
2020-05-12 11:10:00,94.66,94.68,94.61,94.62,80772.0,86.8322,86.8505,86.7863,86.7955,80772.0
2020-05-12 11:15:00,94.63,94.63,94.55,94.56,9547.0,86.8046,86.8046,86.7312,86.7404,9547.0
2020-05-12 11:20:00,94.59,94.7,94.58,94.59,50600.0,86.7679,86.8688,86.7588,86.7679,50600.0
2020-05-12 11:25:00,94.6,94.71,94.57,94.59,19155.0,86.7771,86.878,86.7496,86.7679,19155.0
2020-05-12 11:30:00,94.67,94.67,94.49,94.49,3474.0,86.8413,86.8413,86.6762,86.6762,3474.0
2020-05-12 11:35:00,94.5,94.55,94.48,94.5,2284.0,86.6854,86.7312,86.667,86.6854,2284.0
2020-05-12 11:40:00,94.54,94.55,94.44,94.47,4258.0,86.7221,86.7312,86.6303,86.6579,4258.0
2020-05-12 11:45:00,94.44,94.44,94.33,94.37,3677.0,86.6303,86.6303,86.5294,86.5661,3677.0
2020-05-12 11:50:00,94.38,94.49,94.38,94.49,3970.0,86.5753,86.6762,86.5753,86.6762,3970.0
2020-05-12 11:55:00,94.49,94.56,94.49,94.55,9638.0,86.6762,86.7404,86.6762,86.7312,9638.0
2020-05-12 12:00:00,94.5,94.56,94.5,94.52,7360.0,86.6854,86.7404,86.6854,86.7037,7360.0
2020-05-12 12:05:00,94.51,94.51,94.41,94.41,2840.0,86.6946,86.6946,86.6028,86.6028,2840.0
2020-05-12 12:10:00,94.39,94.42,94.34,94.42,1499.0,86.5845,86.612,86.5386,86.612,1499.0
2020-05-12 12:15:00,94.42,94.45,94.39,94.45,1850.0,86.612,86.6395,86.5845,86.6395,1850.0
2020-05-12 12:20:00,94.46,94.49,94.42,94.49,5441.0,86.6487,86.6762,86.612,86.6762,5441.0
2020-05-12 12:25:00,94.51,94.51,94.5,94.51,518.0,86.6946,86.6946,86.6854,86.6946,518.0
2020-05-12 12:30:00,94.49,94.57,94.48,94.48,6933.0,86.6762,86.7496,86.667,86.667,6933.0
2020-05-12 12:35:00,94.53,94.61,94.52,94.61,1084.0,86.7129,86.7863,86.7037,86.7863,1084.0
2020-05-12 12:40:00,94.58,94.58,94.5,94.51,2116.0,86.7588,86.7588,86.6854,86.6946,2116.0
2020-05-12 12:45:00,94.51,94.57,94.5,94.53,10837.0,86.6946,86.7496,86.6854,86.7129,10837.0
2020-05-12 12:50:00,94.5,94.51,94.44,94.44,2441.0,86.6854,86.6946,86.6303,86.6303,2441.0
2020-05-12 12:55:00,94.48,94.56,94.47,94.51,11689.0,86.667,86.7404,86.6579,86.6946,11689.0
2020-05-12 13:00:00,94.51,94.51,94.28,94.28,2135.0,86.6946,86.6946,86.4836,86.4836,2135.0
2020-05-12 13:05:00,94.33,94.38,94.29,94.3,6013.0,86.5294,86.5753,86.4928,86.5019,6013.0
2020-05-12 13:10:00,94.21,94.21,94.09,94.12,14941.0,86.4194,86.4194,86.3093,86.3368,14941.0
2020-05-12 13:15:00,94.14,94.14,93.94,93.98,13666.0,86.3552,86.3552,86.1717,86.2084,13666.0
2020-05-12 13:20:00,93.92,93.96,93.81,93.83,7409.0,86.1533,86.19,86.0524,86.0708,7409.0
2020-05-12 13:25:00,93.79,93.93,93.78,93.86,6731.0,86.0341,86.1625,86.0249,86.0983,6731.0
2020-05-12 13:30:00,93.86,93.94,93.86,93.93,8130.0,86.0983,86.1717,86.0983,86.1625,8130.0
2020-05-12 13:35:00,93.91,93.97,93.9,93.97,22128.0,86.1442,86.1992,86.135,86.1992,22128.0
2020-05-12 13:40:00,93.86,93.94,93.85,93.87,4595.0,86.0983,86.1717,86.0891,86.1075,4595.0
2020-05-12 13:45:00,93.85,93.99,93.85,93.98,11840.0,86.0891,86.2176,86.0891,86.2084,11840.0
2020-05-12 13:50:00,93.95,94.05,93.94,94.04,4765.0,86.1809,86.2726,86.1717,86.2634,4765.0
2020-05-12 13:55:00,94.04,94.05,94.0,94.05,4090.0,86.2634,86.2726,86.2267,86.2726,4090.0
2020-05-12 14:00:00,94.06,94.08,93.95,93.95,4124.0,86.2818,86.3001,86.1809,86.1809,4124.0
2020-05-12 14:05:00,93.99,94.0,93.89,93.9,11036.0,86.2176,86.2267,86.1258,86.135,11036.0
2020-05-12 14:10:00,93.86,93.87,93.71,93.72,7452.0,86.0983,86.1075,85.9607,85.9699,7452.0
2020-05-12 14:15:00,93.73,93.75,93.6,93.66,11362.0,85.9791,85.9974,85.8598,85.9148,11362.0
2020-05-12 14:20:00,93.7,93.76,93.67,93.76,22236.0,85.9515,86.0066,85.924,86.0066,22236.0
2020-05-12 14:25:00,93.7,93.75,93.7,93.7,3113.0,85.9515,85.9974,85.9515,85.9515,3113.0
2020-05-12 14:30:00,93.66,93.73,93.61,93.7,43633.0,85.9148,85.9791,85.869,85.9515,43633.0
2020-05-12 14:35:00,93.69,93.85,93.65,93.83,35288.0,85.9424,86.0891,85.9057,86.0708,35288.0
2020-05-12 14:40:00,93.82,93.82,93.58,93.7,8952.0,86.0616,86.0616,85.8415,85.9515,8952.0
2020-05-12 14:45:00,93.68,93.77,93.65,93.72,23712.0,85.9332,86.0158,85.9057,85.9699,23712.0
2020-05-12 14:50:00,93.73,93.87,93.68,93.87,30301.0,85.9791,86.1075,85.9332,86.1075,30301.0
2020-05-12 14:55:00,93.86,93.89,93.8,93.83,112010.0,86.0983,86.1258,86.0433,86.0708,112010.0
2020-05-12 15:00:00,93.8,93.87,93.74,93.81,98354.0,86.0433,86.1075,85.9882,86.0524,98354.0
2020-05-12 15:05:00,93.8,93.91,93.8,93.89,105388.0,86.0433,86.1442,86.0433,86.1258,105388.0
2020-05-12 15:10:00,93.85,93.86,93.74,93.75,57279.0,86.0891,86.0983,85.9882,85.9974,57279.0
2020-05-12 15:15:00,93.74,93.79,93.61,93.62,15212.0,85.9882,86.0341,85.869,85.8782,15212.0
2020-05-12 15:20:00,93.63,93.64,93.52,93.52,8843.0,85.8873,85.8965,85.7864,85.7864,8843.0
2020-05-12 15:25:00,93.49,93.56,93.49,93.5,9687.0,85.7589,85.8231,85.7589,85.7681,9687.0
2020-05-12 15:30:00,93.42,93.53,93.33,93.35,9976.0,85.6947,85.7956,85.6121,85.6305,9976.0
2020-05-12 15:35:00,93.36,93.36,93.13,93.2,14363.0,85.6397,85.6397,85.4287,85.4929,14363.0
2020-05-12 15:40:00,93.2,93.2,92.88,92.88,70042.0,85.4929,85.4929,85.1993,85.1993,70042.0
2020-05-12 15:45:00,92.84,92.94,92.77,92.77,232769.0,85.1627,85.2544,85.0984,85.0984,232769.0
2020-05-12 15:50:00,92.74,92.77,92.56,92.73,520579.0,85.0709,85.0984,84.9058,85.0618,520579.0
2020-05-12 15:55:00,92.74,92.79,92.46,92.46,160864.0,85.0709,85.1168,84.8141,84.8141,160864.0
2020-05-13 09:30:00,92.0,92.01,91.23,91.23,40899.0,84.3921,84.4013,83.6858,83.6858,40899.0
2020-05-13 09:35:00,91.15,91.2,90.79,91.2,148021.0,83.6124,83.6583,83.2822,83.6583,148021.0
2020-05-13 09:40:00,91.23,91.34,91.03,91.08,41399.0,83.6858,83.7867,83.5023,83.5482,41399.0
2020-05-13 09:45:00,91.04,91.49,90.98,91.43,40316.0,83.5115,83.9243,83.4565,83.8693,40316.0
2020-05-13 09:50:00,91.41,91.43,91.08,91.2,28399.0,83.8509,83.8693,83.5482,83.6583,28399.0
2020-05-13 09:55:00,91.21,91.3,90.94,91.13,33933.0,83.6674,83.75,83.4198,83.5941,33933.0
2020-05-13 10:00:00,91.15,91.51,91.15,91.36,27844.0,83.6124,83.9426,83.6124,83.805,27844.0
2020-05-13 10:05:00,91.36,91.52,91.36,91.44,41590.0,83.805,83.9518,83.805,83.8784,41590.0
2020-05-13 10:10:00,91.42,91.5,91.35,91.37,15898.0,83.8601,83.9335,83.7959,83.8142,15898.0
2020-05-13 10:15:00,91.35,91.41,91.25,91.28,23474.0,83.7959,83.8509,83.7041,83.7317,23474.0
2020-05-13 10:20:00,91.19,91.29,90.96,91.02,16058.0,83.6491,83.7408,83.4381,83.4932,16058.0
2020-05-13 10:25:00,91.03,91.48,90.99,91.42,18826.0,83.5023,83.9151,83.4656,83.8601,18826.0
2020-05-13 10:30:00,91.43,91.82,91.38,91.63,22969.0,83.8693,84.227,83.8234,84.0527,22969.0
2020-05-13 10:35:00,91.57,91.62,91.32,91.36,21011.0,83.9977,84.0435,83.7684,83.805,21011.0
2020-05-13 10:40:00,91.42,91.46,91.19,91.24,13625.0,83.8601,83.8968,83.6491,83.695,13625.0
2020-05-13 10:45:00,91.21,91.25,91.07,91.11,15702.0,83.6674,83.7041,83.539,83.5757,15702.0
2020-05-13 10:50:00,91.08,91.22,91.02,91.14,18884.0,83.5482,83.6766,83.4932,83.6032,18884.0
2020-05-13 10:55:00,91.08,91.09,90.72,90.79,22883.0,83.5482,83.5574,83.218,83.2822,22883.0
2020-05-13 11:00:00,90.8,90.86,90.7,90.79,26275.0,83.2914,83.3464,83.1996,83.2822,26275.0
2020-05-13 11:05:00,90.73,90.87,90.65,90.76,16492.0,83.2271,83.3556,83.1538,83.2547,16492.0
2020-05-13 11:10:00,90.74,90.87,90.74,90.84,16416.0,83.2363,83.3556,83.2363,83.328,16416.0
2020-05-13 11:15:00,90.87,90.94,90.52,90.52,16254.0,83.3556,83.4198,83.0345,83.0345,16254.0
2020-05-13 11:20:00,90.48,90.49,90.26,90.34,28904.0,82.9978,83.007,82.796,82.8694,28904.0
2020-05-13 11:25:00,90.3,90.42,90.15,90.42,38172.0,82.8327,82.9428,82.6951,82.9428,38172.0
2020-05-13 11:30:00,90.44,90.56,90.33,90.39,28738.0,82.9611,83.0712,82.8602,82.9153,28738.0
2020-05-13 11:35:00,90.39,90.4,90.02,90.12,32337.0,82.9153,82.9244,82.5759,82.6676,32337.0
2020-05-13 11:40:00,90.15,90.16,89.89,89.92,27431.0,82.6951,82.7043,82.4566,82.4841,27431.0
2020-05-13 11:45:00,89.94,89.95,89.76,89.78,51974.0,82.5025,82.5116,82.3374,82.3557,51974.0
2020-05-13 11:50:00,89.8,89.87,89.58,89.6,23095.0,82.374,82.4383,82.1722,82.1906,23095.0
2020-05-13 11:55:00,89.58,89.77,89.5,89.76,64424.0,82.1722,82.3465,82.0989,82.3374,64424.0
2020-05-13 12:00:00,89.78,89.95,89.53,89.54,55767.0,82.3557,82.5116,82.1264,82.1355,55767.0
2020-05-13 12:05:00,89.54,89.64,89.41,89.46,59293.0,82.1355,82.2273,82.0163,82.0622,59293.0
2020-05-13 12:10:00,89.42,89.5,89.32,89.38,53754.0,82.0255,82.0989,81.9337,81.9888,53754.0
2020-05-13 12:15:00,89.38,89.41,89.1,89.16,71168.0,81.9888,82.0163,81.7319,81.787,71168.0
2020-05-13 12:20:00,89.14,89.45,89.14,89.34,44309.0,81.7686,82.053,81.7686,81.9521,44309.0
2020-05-13 12:25:00,89.34,89.62,89.27,89.62,31466.0,81.9521,82.2089,81.8879,82.2089,31466.0
2020-05-13 12:30:00,89.63,89.86,89.62,89.81,30094.0,82.2181,82.4291,82.2089,82.3832,30094.0
2020-05-13 12:35:00,89.8,89.8,89.64,89.77,16590.0,82.374,82.374,82.2273,82.3465,16590.0
2020-05-13 12:40:00,89.73,89.73,89.52,89.54,8972.0,82.3098,82.3098,82.1172,82.1355,8972.0
2020-05-13 12:45:00,89.53,89.79,89.52,89.77,39558.0,82.1264,82.3649,82.1172,82.3465,39558.0
2020-05-13 12:50:00,89.78,89.81,89.67,89.75,16696.0,82.3557,82.3832,82.2548,82.3282,16696.0
2020-05-13 12:55:00,89.78,89.82,89.68,89.79,19021.0,82.3557,82.3924,82.264,82.3649,19021.0
2020-05-13 13:00:00,89.81,89.82,89.63,89.64,25917.0,82.3832,82.3924,82.2181,82.2273,25917.0
2020-05-13 13:05:00,89.64,89.66,89.46,89.61,18399.0,82.2273,82.2456,82.0622,82.1998,18399.0
2020-05-13 13:10:00,89.61,89.94,89.61,89.87,23973.0,82.1998,82.5025,82.1998,82.4383,23973.0
2020-05-13 13:15:00,89.87,90.11,89.76,90.11,22898.0,82.4383,82.6584,82.3374,82.6584,22898.0
2020-05-13 13:20:00,90.1,90.1,89.84,89.84,40713.0,82.6492,82.6492,82.4107,82.4107,40713.0
2020-05-13 13:25:00,89.82,89.91,89.74,89.89,12620.0,82.3924,82.475,82.319,82.4566,12620.0
2020-05-13 13:30:00,89.85,89.91,89.67,89.69,18423.0,82.4199,82.475,82.2548,82.2731,18423.0
2020-05-13 13:35:00,89.71,89.79,89.66,89.79,22213.0,82.2915,82.3649,82.2456,82.3649,22213.0
2020-05-13 13:40:00,89.84,89.88,89.63,89.74,22752.0,82.4107,82.4474,82.2181,82.319,22752.0
2020-05-13 13:45:00,89.72,89.79,89.65,89.73,20620.0,82.3007,82.3649,82.2365,82.3098,20620.0
2020-05-13 13:50:00,89.74,89.74,89.47,89.48,16671.0,82.319,82.319,82.0713,82.0805,16671.0
2020-05-13 13:55:00,89.48,89.54,89.47,89.52,19879.0,82.0805,82.1355,82.0713,82.1172,19879.0
2020-05-13 14:00:00,89.5,89.5,89.25,89.28,38225.0,82.0989,82.0989,81.8695,81.897,38225.0
2020-05-13 14:05:00,89.27,89.52,89.27,89.5,96672.0,81.8879,82.1172,81.8879,82.0989,96672.0
2020-05-13 14:10:00,89.5,89.71,89.42,89.58,24979.0,82.0989,82.2915,82.0255,82.1722,24979.0
2020-05-13 14:15:00,89.56,89.79,89.55,89.62,18232.0,82.1539,82.3649,82.1447,82.2089,18232.0
2020-05-13 14:20:00,89.62,89.76,89.54,89.55,38232.0,82.2089,82.3374,82.1355,82.1447,38232.0
2020-05-13 14:25:00,89.56,89.61,89.47,89.47,18620.0,82.1539,82.1998,82.0713,82.0713,18620.0
2020-05-13 14:30:00,89.46,89.56,89.41,89.41,20329.0,82.0622,82.1539,82.0163,82.0163,20329.0
2020-05-13 14:35:00,89.41,89.56,89.37,89.43,15115.0,82.0163,82.1539,81.9796,82.0346,15115.0
2020-05-13 14:40:00,89.43,89.44,89.24,89.24,15416.0,82.0346,82.0438,81.8604,81.8604,15416.0
2020-05-13 14:45:00,89.26,89.45,89.24,89.39,14442.0,81.8787,82.053,81.8604,81.998,14442.0
2020-05-13 14:50:00,89.39,89.42,89.32,89.34,18744.0,81.998,82.0255,81.9337,81.9521,18744.0
2020-05-13 14:55:00,89.34,89.38,89.18,89.18,21634.0,81.9521,81.9888,81.8053,81.8053,21634.0
2020-05-13 15:00:00,89.18,89.63,89.18,89.59,20840.0,81.8053,82.2181,81.8053,82.1814,20840.0
2020-05-13 15:05:00,89.53,89.53,89.26,89.32,66753.0,82.1264,82.1264,81.8787,81.9337,66753.0
2020-05-13 15:10:00,89.32,89.42,89.22,89.28,16748.0,81.9337,82.0255,81.842,81.897,16748.0
2020-05-13 15:15:00,89.26,89.35,89.22,89.27,28240.0,81.8787,81.9613,81.842,81.8879,28240.0
2020-05-13 15:20:00,89.33,89.34,88.99,88.99,36538.0,81.9429,81.9521,81.631,81.631,36538.0
2020-05-13 15:25:00,89.0,89.15,88.9,89.11,23480.0,81.6402,81.7778,81.5485,81.7411,23480.0
2020-05-13 15:30:00,89.1,89.42,89.02,89.38,37325.0,81.7319,82.0255,81.6585,81.9888,37325.0
2020-05-13 15:35:00,89.36,89.47,89.23,89.3,125000.0,81.9704,82.0713,81.8512,81.9154,125000.0
2020-05-13 15:40:00,89.31,89.47,89.31,89.4,49660.0,81.9246,82.0713,81.9246,82.0071,49660.0
2020-05-13 15:45:00,89.39,89.6,89.22,89.53,56295.0,81.998,82.1906,81.842,82.1264,56295.0
2020-05-13 15:50:00,89.51,89.85,89.5,89.73,108495.0,82.108,82.4199,82.0989,82.3098,108495.0
2020-05-13 15:55:00,89.69,89.85,89.61,89.71,88214.0,82.2731,82.4199,82.1998,82.2915,88214.0
2020-05-14 09:30:00,88.46,88.48,88.0,88.04,41761.0,81.1449,81.1632,80.7229,80.7596,41761.0
2020-05-14 09:35:00,88.07,88.39,87.93,87.97,158226.0,80.7871,81.0806,80.6587,80.6954,158226.0
2020-05-14 09:40:00,87.94,87.96,87.77,87.81,42583.0,80.6679,80.6862,80.5119,80.5486,42583.0
2020-05-14 09:45:00,87.81,88.0,87.61,87.61,99649.0,80.5486,80.7229,80.3651,80.3651,99649.0
2020-05-14 09:50:00,87.6,87.64,87.28,87.29,54291.0,80.356,80.3927,80.0624,80.0716,54291.0
2020-05-14 09:55:00,87.29,87.4,87.16,87.26,30951.0,80.0716,80.1725,79.9524,80.0441,30951.0
2020-05-14 10:00:00,87.26,87.34,87.0,87.06,40440.0,80.0441,80.1175,79.8056,79.8606,40440.0
2020-05-14 10:05:00,87.11,87.62,87.11,87.62,118021.0,79.9065,80.3743,79.9065,80.3743,118021.0
2020-05-14 10:10:00,87.56,87.74,87.55,87.58,37722.0,80.3193,80.4844,80.3101,80.3376,37722.0
2020-05-14 10:15:00,87.52,87.76,87.49,87.74,27046.0,80.2826,80.5027,80.2551,80.4844,27046.0
2020-05-14 10:20:00,87.76,87.91,87.72,87.84,12004.0,80.5027,80.6403,80.4661,80.5761,12004.0
2020-05-14 10:25:00,87.93,88.13,87.9,87.9,85027.0,80.6587,80.8421,80.6312,80.6312,85027.0
2020-05-14 10:30:00,87.87,88.36,87.87,88.34,41579.0,80.6036,81.0531,80.6036,81.0348,41579.0
2020-05-14 10:35:00,88.35,89.03,88.34,88.95,18524.0,81.044,81.6677,81.0348,81.5943,18524.0
2020-05-14 10:40:00,89.03,89.03,88.72,88.85,13321.0,81.6677,81.6677,81.3834,81.5026,13321.0
2020-05-14 10:45:00,88.87,89.39,88.87,89.38,29871.0,81.521,81.998,81.521,81.9888,29871.0
2020-05-14 10:50:00,89.43,89.94,89.35,89.84,27700.0,82.0346,82.5025,81.9613,82.4107,27700.0
2020-05-14 10:55:00,89.77,89.78,89.41,89.6,22561.0,82.3465,82.3557,82.0163,82.1906,22561.0
2020-05-14 11:00:00,89.62,89.9,89.62,89.82,5490.0,82.2089,82.4658,82.2089,82.3924,5490.0
2020-05-14 11:05:00,89.86,90.17,89.86,89.96,11567.0,82.4291,82.7135,82.4291,82.5208,11567.0
2020-05-14 11:10:00,89.98,90.0,89.85,89.86,9464.0,82.5392,82.5575,82.4199,82.4291,9464.0
2020-05-14 11:15:00,89.85,90.35,89.85,90.16,122643.0,82.4199,82.8786,82.4199,82.7043,122643.0
2020-05-14 11:20:00,90.14,90.14,89.51,89.55,31713.0,82.6859,82.6859,82.108,82.1447,31713.0
2020-05-14 11:25:00,89.55,89.56,89.27,89.3,10375.0,82.1447,82.1539,81.8879,81.9154,10375.0
2020-05-14 11:30:00,89.32,89.49,89.15,89.19,4833.0,81.9337,82.0897,81.7778,81.8145,4833.0
2020-05-14 11:35:00,89.19,89.38,88.85,88.85,12589.0,81.8145,81.9888,81.5026,81.5026,12589.0
2020-05-14 11:40:00,88.9,88.94,88.67,88.9,21949.0,81.5485,81.5852,81.3375,81.5485,21949.0
2020-05-14 11:45:00,88.86,89.0,88.76,88.94,10961.0,81.5118,81.6402,81.4201,81.5852,10961.0
2020-05-14 11:50:00,88.93,89.46,88.85,89.45,27805.0,81.576,82.0622,81.5026,82.053,27805.0
2020-05-14 11:55:00,89.41,89.41,89.19,89.2,24004.0,82.0163,82.0163,81.8145,81.8237,24004.0
2020-05-14 12:00:00,89.22,89.39,89.06,89.25,9851.0,81.842,81.998,81.6952,81.8695,9851.0
2020-05-14 12:05:00,89.24,89.33,89.18,89.33,19658.0,81.8604,81.9429,81.8053,81.9429,19658.0
2020-05-14 12:10:00,89.3,89.59,89.3,89.48,7374.0,81.9154,82.1814,81.9154,82.0805,7374.0
2020-05-14 12:15:00,89.55,89.64,89.46,89.49,13768.0,82.1447,82.2273,82.0622,82.0897,13768.0
2020-05-14 12:20:00,89.44,89.83,89.44,89.8,10748.0,82.0438,82.4016,82.0438,82.374,10748.0
2020-05-14 12:25:00,89.78,89.79,89.57,89.59,9320.0,82.3557,82.3649,82.1631,82.1814,9320.0
2020-05-14 12:30:00,89.61,89.75,89.58,89.7,6370.0,82.1998,82.3282,82.1722,82.2823,6370.0
2020-05-14 12:35:00,89.7,89.85,89.66,89.76,19358.0,82.2823,82.4199,82.2456,82.3374,19358.0
2020-05-14 12:40:00,89.66,89.72,89.63,89.67,4994.0,82.2456,82.3007,82.2181,82.2548,4994.0
2020-05-14 12:45:00,89.66,89.66,89.55,89.59,25418.0,82.2456,82.2456,82.1447,82.1814,25418.0
2020-05-14 12:50:00,89.59,90.1,89.58,90.1,35293.0,82.1814,82.6492,82.1722,82.6492,35293.0
2020-05-14 12:55:00,90.15,90.34,90.11,90.25,40081.0,82.6951,82.8694,82.6584,82.7868,40081.0
2020-05-14 13:00:00,90.26,90.29,90.1,90.1,25336.0,82.796,82.8235,82.6492,82.6492,25336.0
2020-05-14 13:05:00,90.06,90.09,90.01,90.07,20754.0,82.6125,82.6401,82.5667,82.6217,20754.0
2020-05-14 13:10:00,90.08,90.18,90.07,90.13,53276.0,82.6309,82.7226,82.6217,82.6768,53276.0
2020-05-14 13:15:00,90.14,90.26,90.12,90.26,21525.0,82.6859,82.796,82.6676,82.796,21525.0
2020-05-14 13:20:00,90.31,90.44,90.31,90.36,27795.0,82.8419,82.9611,82.8419,82.8877,27795.0
2020-05-14 13:25:00,90.4,90.66,90.4,90.65,48728.0,82.9244,83.1629,82.9244,83.1538,48728.0
2020-05-14 13:30:00,90.67,90.76,90.53,90.56,21182.0,83.1721,83.2547,83.0437,83.0712,21182.0
2020-05-14 13:35:00,90.5,90.56,90.42,90.44,12408.0,83.0162,83.0712,82.9428,82.9611,12408.0
2020-05-14 13:40:00,90.42,90.45,90.23,90.23,14186.0,82.9428,82.9703,82.7685,82.7685,14186.0
2020-05-14 13:45:00,90.28,90.41,90.25,90.38,21303.0,82.8144,82.9336,82.7868,82.9061,21303.0
2020-05-14 13:50:00,90.36,90.36,90.22,90.22,215459.0,82.8877,82.8877,82.7593,82.7593,215459.0
2020-05-14 13:55:00,90.22,90.3,89.96,89.97,66577.0,82.7593,82.8327,82.5208,82.53,66577.0
2020-05-14 14:00:00,89.96,89.98,89.75,89.87,14801.0,82.5208,82.5392,82.3282,82.4383,14801.0
2020-05-14 14:05:00,89.86,89.94,89.74,89.93,68957.0,82.4291,82.5025,82.319,82.4933,68957.0
2020-05-14 14:10:00,89.94,90.06,89.92,90.0,86588.0,82.5025,82.6125,82.4841,82.5575,86588.0
2020-05-14 14:15:00,90.0,90.11,89.92,90.01,81864.0,82.5575,82.6584,82.4841,82.5667,81864.0
2020-05-14 14:20:00,90.01,90.17,90.0,90.14,69768.0,82.5667,82.7135,82.5575,82.6859,69768.0
2020-05-14 14:25:00,90.14,90.19,90.09,90.17,72856.0,82.6859,82.7318,82.6401,82.7135,72856.0
2020-05-14 14:30:00,90.17,90.26,89.98,89.99,14479.0,82.7135,82.796,82.5392,82.5483,14479.0
2020-05-14 14:35:00,90.0,90.02,89.81,89.81,16048.0,82.5575,82.5759,82.3832,82.3832,16048.0
2020-05-14 14:40:00,89.82,89.95,89.67,89.78,29812.0,82.3924,82.5116,82.2548,82.3557,29812.0
2020-05-14 14:45:00,89.77,89.86,89.69,89.78,17482.0,82.3465,82.4291,82.2731,82.3557,17482.0
2020-05-14 14:50:00,89.77,89.99,89.7,89.98,96791.0,82.3465,82.5483,82.2823,82.5392,96791.0
2020-05-14 14:55:00,89.99,90.15,89.93,90.08,14341.0,82.5483,82.6951,82.4933,82.6309,14341.0
2020-05-14 15:00:00,90.06,90.33,90.02,90.3,39865.0,82.6125,82.8602,82.5759,82.8327,39865.0
2020-05-14 15:05:00,90.29,90.49,90.2,90.43,24272.0,82.8235,83.007,82.741,82.952,24272.0
2020-05-14 15:10:00,90.44,90.45,90.27,90.36,25864.0,82.9611,82.9703,82.8052,82.8877,25864.0
2020-05-14 15:15:00,90.37,90.54,90.33,90.38,17531.0,82.8969,83.0529,82.8602,82.9061,17531.0
2020-05-14 15:20:00,90.37,90.73,90.37,90.7,31872.0,82.8969,83.2271,82.8969,83.1996,31872.0
2020-05-14 15:25:00,90.7,90.78,90.62,90.7,86834.0,83.1996,83.273,83.1262,83.1996,86834.0
2020-05-14 15:30:00,90.71,90.82,90.54,90.56,45163.0,83.2088,83.3097,83.0529,83.0712,45163.0
2020-05-14 15:35:00,90.56,90.6,90.37,90.5,29309.0,83.0712,83.1079,82.8969,83.0162,29309.0
2020-05-14 15:40:00,90.49,90.64,90.39,90.64,61348.0,83.007,83.1446,82.9153,83.1446,61348.0
2020-05-14 15:45:00,90.66,90.87,90.65,90.87,40472.0,83.1629,83.3556,83.1538,83.3556,40472.0
2020-05-14 15:50:00,90.84,91.07,90.84,91.01,47611.0,83.328,83.539,83.328,83.484,47611.0
2020-05-14 15:55:00,91.0,91.12,90.86,91.09,39591.0,83.4748,83.5849,83.3464,83.5574,39591.0
2020-05-15 09:30:00,90.22,90.28,89.81,89.81,28333.0,82.7593,82.8144,82.3832,82.3832,28333.0
2020-05-15 09:35:00,89.7,90.5,89.65,90.47,50853.0,82.2823,83.0162,82.2365,82.9886,50853.0
2020-05-15 09:40:00,90.58,90.74,90.34,90.7,50246.0,83.0895,83.2363,82.8694,83.1996,50246.0
2020-05-15 09:45:00,90.66,90.76,90.5,90.65,10387.0,83.1629,83.2547,83.0162,83.1538,10387.0
2020-05-15 09:50:00,90.68,91.07,90.68,91.07,23360.0,83.1813,83.539,83.1813,83.539,23360.0
2020-05-15 09:55:00,91.0,91.0,90.79,90.79,13861.0,83.4748,83.4748,83.2822,83.2822,13861.0
2020-05-15 10:00:00,90.71,90.88,90.57,90.61,16559.0,83.2088,83.3647,83.0804,83.1171,16559.0
2020-05-15 10:05:00,90.58,90.8,90.56,90.8,12154.0,83.0895,83.2914,83.0712,83.2914,12154.0
2020-05-15 10:10:00,90.8,91.19,90.8,91.12,9492.0,83.2914,83.6491,83.2914,83.5849,9492.0
2020-05-15 10:15:00,91.24,91.3,91.14,91.28,33170.0,83.695,83.75,83.6032,83.7317,33170.0
2020-05-15 10:20:00,91.15,91.31,90.98,90.98,18232.0,83.6124,83.7592,83.4565,83.4565,18232.0
2020-05-15 10:25:00,90.98,91.18,90.98,91.18,1374.0,83.4565,83.6399,83.4565,83.6399,1374.0
2020-05-15 10:30:00,91.08,91.24,91.06,91.11,4013.0,83.5482,83.695,83.5299,83.5757,4013.0
2020-05-15 10:35:00,91.03,91.36,90.86,91.22,7154.0,83.5023,83.805,83.3464,83.6766,7154.0
2020-05-15 10:40:00,91.12,91.21,91.07,91.19,12036.0,83.5849,83.6674,83.539,83.6491,12036.0
2020-05-15 10:45:00,91.2,91.27,91.13,91.14,2387.0,83.6583,83.7225,83.5941,83.6032,2387.0
2020-05-15 10:50:00,91.15,91.15,90.75,90.77,4613.0,83.6124,83.6124,83.2455,83.2638,4613.0
2020-05-15 10:55:00,90.79,90.92,90.64,90.83,6392.0,83.2822,83.4014,83.1446,83.3189,6392.0
2020-05-15 11:00:00,90.78,90.8,90.42,90.45,6975.0,83.273,83.2914,82.9428,82.9703,6975.0
2020-05-15 11:05:00,90.42,90.53,90.38,90.5,8874.0,82.9428,83.0437,82.9061,83.0162,8874.0
2020-05-15 11:10:00,90.53,90.63,90.44,90.63,67409.0,83.0437,83.1354,82.9611,83.1354,67409.0
2020-05-15 11:15:00,90.61,90.65,90.49,90.58,42906.0,83.1171,83.1538,83.007,83.0895,42906.0
2020-05-15 11:20:00,90.56,90.91,90.56,90.83,6882.0,83.0712,83.3923,83.0712,83.3189,6882.0
2020-05-15 11:25:00,90.87,90.93,90.72,90.72,14355.0,83.3556,83.4106,83.218,83.218,14355.0
2020-05-15 11:30:00,90.71,90.82,90.61,90.78,45324.0,83.2088,83.3097,83.1171,83.273,45324.0
2020-05-15 11:35:00,90.71,90.76,90.53,90.53,2445.0,83.2088,83.2547,83.0437,83.0437,2445.0
2020-05-15 11:40:00,90.51,90.67,90.49,90.63,3388.0,83.0253,83.1721,83.007,83.1354,3388.0
2020-05-15 11:45:00,90.58,90.58,90.46,90.53,1623.0,83.0895,83.0895,82.9795,83.0437,1623.0
2020-05-15 11:50:00,90.53,90.6,90.45,90.52,8135.0,83.0437,83.1079,82.9703,83.0345,8135.0
2020-05-15 11:55:00,90.56,90.73,90.55,90.65,3510.0,83.0712,83.2271,83.062,83.1538,3510.0
2020-05-15 12:00:00,90.62,90.86,90.62,90.84,8452.0,83.1262,83.3464,83.1262,83.328,8452.0
2020-05-15 12:05:00,90.85,90.98,90.84,90.95,20596.0,83.3372,83.4565,83.328,83.4289,20596.0
2020-05-15 12:10:00,90.97,90.99,90.91,90.94,2559.0,83.4473,83.4656,83.3923,83.4198,2559.0
2020-05-15 12:15:00,90.89,90.91,90.73,90.74,6974.0,83.3739,83.3923,83.2271,83.2363,6974.0
2020-05-15 12:20:00,90.89,91.0,90.88,91.0,3658.0,83.3739,83.4748,83.3647,83.4748,3658.0
2020-05-15 12:25:00,91.04,91.09,90.88,90.93,8844.0,83.5115,83.5574,83.3647,83.4106,8844.0
2020-05-15 12:30:00,90.93,90.99,90.89,90.99,6549.0,83.4106,83.4656,83.3739,83.4656,6549.0
2020-05-15 12:35:00,91.01,91.05,90.97,90.98,3591.0,83.484,83.5207,83.4473,83.4565,3591.0
2020-05-15 12:40:00,91.05,91.17,91.01,91.01,11061.0,83.5207,83.6308,83.484,83.484,11061.0
2020-05-15 12:45:00,90.95,90.99,90.79,90.87,8564.0,83.4289,83.4656,83.2822,83.3556,8564.0
2020-05-15 12:50:00,90.9,90.93,90.89,90.92,2195.0,83.3831,83.4106,83.3739,83.4014,2195.0
2020-05-15 12:55:00,90.88,90.88,90.75,90.83,1423.0,83.3647,83.3647,83.2455,83.3189,1423.0
2020-05-15 13:00:00,90.89,91.05,90.89,90.95,2632.0,83.3739,83.5207,83.3739,83.4289,2632.0
2020-05-15 13:05:00,90.95,90.95,90.88,90.9,1337.0,83.4289,83.4289,83.3647,83.3831,1337.0
2020-05-15 13:10:00,90.9,91.13,90.9,91.13,3407.0,83.3831,83.5941,83.3831,83.5941,3407.0
2020-05-15 13:15:00,91.1,91.1,90.94,90.99,2440.0,83.5665,83.5665,83.4198,83.4656,2440.0
2020-05-15 13:20:00,90.97,91.04,90.95,91.04,9453.0,83.4473,83.5115,83.4289,83.5115,9453.0
2020-05-15 13:25:00,91.0,91.1,91.0,91.1,2540.0,83.4748,83.5665,83.4748,83.5665,2540.0
2020-05-15 13:30:00,91.03,91.17,91.03,91.14,16316.0,83.5023,83.6308,83.5023,83.6032,16316.0
2020-05-15 13:35:00,91.14,91.25,91.11,91.18,3165.0,83.6032,83.7041,83.5757,83.6399,3165.0
2020-05-15 13:40:00,91.23,91.26,91.15,91.16,6644.0,83.6858,83.7133,83.6124,83.6216,6644.0
2020-05-15 13:45:00,91.22,91.23,91.0,91.01,17210.0,83.6766,83.6858,83.4748,83.484,17210.0
2020-05-15 13:50:00,90.98,91.25,90.98,91.25,2691.0,83.4565,83.7041,83.4565,83.7041,2691.0
2020-05-15 13:55:00,91.25,91.29,91.21,91.29,3601.0,83.7041,83.7408,83.6674,83.7408,3601.0
2020-05-15 14:00:00,91.28,91.6,91.27,91.6,26968.0,83.7317,84.0252,83.7225,84.0252,26968.0
2020-05-15 14:05:00,91.43,91.46,91.42,91.43,2056.0,83.8693,83.8968,83.8601,83.8693,2056.0
2020-05-15 14:10:00,91.44,91.44,91.35,91.37,2925.0,83.8784,83.8784,83.7959,83.8142,2925.0
2020-05-15 14:15:00,91.4,91.47,91.34,91.34,2643.0,83.8417,83.9059,83.7867,83.7867,2643.0
2020-05-15 14:20:00,91.37,91.52,91.37,91.41,6054.0,83.8142,83.9518,83.8142,83.8509,6054.0
2020-05-15 14:25:00,91.4,91.43,91.38,91.43,3386.0,83.8417,83.8693,83.8234,83.8693,3386.0
2020-05-15 14:30:00,91.44,91.44,91.22,91.22,9921.0,83.8784,83.8784,83.6766,83.6766,9921.0
2020-05-15 14:35:00,91.27,91.27,90.97,91.04,33519.0,83.7225,83.7225,83.4473,83.5115,33519.0
2020-05-15 14:40:00,91.13,91.14,91.05,91.07,4476.0,83.5941,83.6032,83.5207,83.539,4476.0
2020-05-15 14:45:00,91.07,91.16,91.03,91.12,7054.0,83.539,83.6216,83.5023,83.5849,7054.0
2020-05-15 14:50:00,91.22,91.26,91.14,91.14,6785.0,83.6766,83.7133,83.6032,83.6032,6785.0
2020-05-15 14:55:00,91.13,91.13,90.94,90.94,1638.0,83.5941,83.5941,83.4198,83.4198,1638.0
2020-05-15 15:00:00,91.01,91.18,90.9,91.15,5513.0,83.484,83.6399,83.3831,83.6124,5513.0
2020-05-15 15:05:00,91.14,91.2,91.12,91.15,5147.0,83.6032,83.6583,83.5849,83.6124,5147.0
2020-05-15 15:10:00,91.16,91.16,91.04,91.15,14614.0,83.6216,83.6216,83.5115,83.6124,14614.0
2020-05-15 15:15:00,91.11,91.16,91.02,91.12,5589.0,83.5757,83.6216,83.4932,83.5849,5589.0
2020-05-15 15:20:00,91.11,91.24,91.09,91.11,7449.0,83.5757,83.695,83.5574,83.5757,7449.0
2020-05-15 15:25:00,91.12,91.25,91.1,91.12,13755.0,83.5849,83.7041,83.5665,83.5849,13755.0
2020-05-15 15:30:00,91.14,91.22,91.08,91.1,10183.0,83.6032,83.6766,83.5482,83.5665,10183.0
2020-05-15 15:35:00,91.12,91.14,90.85,90.91,14714.0,83.5849,83.6032,83.3372,83.3923,14714.0
2020-05-15 15:40:00,90.93,90.95,90.84,90.93,9925.0,83.4106,83.4289,83.328,83.4106,9925.0
2020-05-15 15:45:00,90.93,91.2,90.93,91.2,24388.0,83.4106,83.6583,83.4106,83.6583,24388.0
2020-05-15 15:50:00,91.2,91.22,91.11,91.21,15781.0,83.6583,83.6766,83.5757,83.6674,15781.0
2020-05-15 15:55:00,91.17,91.29,91.16,91.29,32997.0,83.6308,83.7408,83.6216,83.7408,32997.0
2020-05-18 09:30:00,94.35,95.36,94.32,95.34,77967.0,86.5478,87.4743,86.5203,87.4559,77967.0
2020-05-18 09:35:00,95.34,95.54,95.22,95.5,24263.0,87.4559,87.6394,87.3458,87.6027,24263.0
2020-05-18 09:40:00,95.51,95.6,95.29,95.34,55127.0,87.6119,87.6944,87.4101,87.4559,55127.0
2020-05-18 09:45:00,95.4,95.66,95.3,95.51,44925.0,87.511,87.7495,87.4192,87.6119,44925.0
2020-05-18 09:50:00,95.52,95.58,95.16,95.22,6302.0,87.621,87.6761,87.2908,87.3458,6302.0
2020-05-18 09:55:00,95.18,95.44,95.17,95.38,18886.0,87.3092,87.5477,87.3,87.4926,18886.0
2020-05-18 10:00:00,95.35,95.43,95.19,95.29,5123.0,87.4651,87.5385,87.3183,87.4101,5123.0
2020-05-18 10:05:00,95.42,95.42,95.13,95.26,56094.0,87.5293,87.5293,87.2633,87.3825,56094.0
2020-05-18 10:10:00,95.25,95.26,95.07,95.08,20052.0,87.3734,87.3825,87.2082,87.2174,20052.0
2020-05-18 10:15:00,95.09,95.22,95.04,95.22,14300.0,87.2266,87.3458,87.1807,87.3458,14300.0
2020-05-18 10:20:00,95.21,95.28,95.15,95.17,13992.0,87.3367,87.4009,87.2816,87.3,13992.0
2020-05-18 10:25:00,95.2,95.26,95.08,95.17,26787.0,87.3275,87.3825,87.2174,87.3,26787.0
2020-05-18 10:30:00,95.19,95.3,95.11,95.3,2728.0,87.3183,87.4192,87.2449,87.4192,2728.0
2020-05-18 10:35:00,95.31,95.41,95.22,95.41,4528.0,87.4284,87.5201,87.3458,87.5201,4528.0
2020-05-18 10:40:00,95.4,95.55,95.39,95.53,149468.0,87.511,87.6486,87.5018,87.6302,149468.0
2020-05-18 10:45:00,95.5,95.72,95.48,95.68,42763.0,87.6027,87.8045,87.5843,87.7678,42763.0
2020-05-18 10:50:00,95.69,95.76,95.65,95.67,2782.0,87.777,87.8412,87.7403,87.7586,2782.0
2020-05-18 10:55:00,95.57,95.67,95.55,95.55,9798.0,87.6669,87.7586,87.6486,87.6486,9798.0
2020-05-18 11:00:00,95.56,95.75,95.55,95.69,12689.0,87.6577,87.832,87.6486,87.777,12689.0
2020-05-18 11:05:00,95.67,95.84,95.64,95.84,7172.0,87.7586,87.9146,87.7311,87.9146,7172.0
2020-05-18 11:10:00,95.84,95.9,95.73,95.88,20506.0,87.9146,87.9696,87.8137,87.9513,20506.0
2020-05-18 11:15:00,95.91,96.05,95.8,96.04,23824.0,87.9788,88.1072,87.8779,88.098,23824.0
2020-05-18 11:20:00,96.1,96.2,96.08,96.2,5764.0,88.1531,88.2448,88.1347,88.2448,5764.0
2020-05-18 11:25:00,96.22,96.22,96.08,96.14,8763.0,88.2632,88.2632,88.1347,88.1898,8763.0
2020-05-18 11:30:00,96.1,96.15,96.08,96.08,8776.0,88.1531,88.1989,88.1347,88.1347,8776.0
2020-05-18 11:35:00,96.09,96.1,95.95,96.0,7645.0,88.1439,88.1531,88.0155,88.0613,7645.0
2020-05-18 11:40:00,96.09,96.16,96.02,96.02,13069.0,88.1439,88.2081,88.0797,88.0797,13069.0
2020-05-18 11:45:00,95.99,95.99,95.82,95.84,16050.0,88.0522,88.0522,87.8962,87.9146,16050.0
2020-05-18 11:50:00,95.84,95.94,95.81,95.94,21131.0,87.9146,88.0063,87.8871,88.0063,21131.0
2020-05-18 11:55:00,95.95,96.02,95.91,96.0,12328.0,88.0155,88.0797,87.9788,88.0613,12328.0
2020-05-18 12:00:00,95.95,96.01,95.91,95.98,2225.0,88.0155,88.0705,87.9788,88.043,2225.0
2020-05-18 12:05:00,95.99,96.09,95.97,96.05,12194.0,88.0522,88.1439,88.0338,88.1072,12194.0
2020-05-18 12:10:00,96.03,96.03,95.89,95.89,2027.0,88.0889,88.0889,87.9604,87.9604,2027.0
2020-05-18 12:15:00,95.96,95.96,95.82,95.82,8991.0,88.0247,88.0247,87.8962,87.8962,8991.0
2020-05-18 12:20:00,95.83,95.91,95.83,95.9,3708.0,87.9054,87.9788,87.9054,87.9696,3708.0
2020-05-18 12:25:00,95.9,96.01,95.9,95.98,3569.0,87.9696,88.0705,87.9696,88.043,3569.0
2020-05-18 12:30:00,95.96,96.01,95.93,95.97,4340.0,88.0247,88.0705,87.9971,88.0338,4340.0
2020-05-18 12:35:00,95.97,96.01,95.94,96.01,3466.0,88.0338,88.0705,88.0063,88.0705,3466.0
2020-05-18 12:40:00,96.03,96.04,95.91,95.95,1956.0,88.0889,88.098,87.9788,88.0155,1956.0
2020-05-18 12:45:00,95.98,95.98,95.82,95.88,8800.0,88.043,88.043,87.8962,87.9513,8800.0
2020-05-18 12:50:00,95.92,96.01,95.91,95.98,12791.0,87.988,88.0705,87.9788,88.043,12791.0
2020-05-18 12:55:00,95.99,96.03,95.97,95.97,5123.0,88.0522,88.0889,88.0338,88.0338,5123.0
2020-05-18 13:00:00,95.99,96.19,95.99,96.17,4644.0,88.0522,88.2356,88.0522,88.2173,4644.0
2020-05-18 13:05:00,96.19,96.23,96.17,96.19,7729.0,88.2356,88.2723,88.2173,88.2356,7729.0
2020-05-18 13:10:00,96.19,96.23,96.13,96.2,32189.0,88.2356,88.2723,88.1806,88.2448,32189.0
2020-05-18 13:15:00,96.23,96.24,96.16,96.24,12524.0,88.2723,88.2815,88.2081,88.2815,12524.0
2020-05-18 13:20:00,96.25,96.31,96.23,96.27,6633.0,88.2907,88.3457,88.2723,88.309,6633.0
2020-05-18 13:25:00,96.3,96.32,96.22,96.3,6153.0,88.3365,88.3549,88.2632,88.3365,6153.0
2020-05-18 13:30:00,96.31,96.32,96.2,96.23,19130.0,88.3457,88.3549,88.2448,88.2723,19130.0
2020-05-18 13:35:00,96.24,96.32,96.24,96.32,12350.0,88.2815,88.3549,88.2815,88.3549,12350.0
2020-05-18 13:40:00,96.32,96.32,96.23,96.28,22811.0,88.3549,88.3549,88.2723,88.3182,22811.0
2020-05-18 13:45:00,96.29,96.39,96.29,96.3,18073.0,88.3274,88.4191,88.3274,88.3365,18073.0
2020-05-18 13:50:00,96.31,96.33,96.22,96.29,13353.0,88.3457,88.3641,88.2632,88.3274,13353.0
2020-05-18 13:55:00,96.31,96.31,96.24,96.24,41747.0,88.3457,88.3457,88.2815,88.2815,41747.0
2020-05-18 14:00:00,96.29,96.35,96.22,96.34,16752.0,88.3274,88.3824,88.2632,88.3732,16752.0
2020-05-18 14:05:00,96.34,96.34,96.14,96.18,12463.0,88.3732,88.3732,88.1898,88.2265,12463.0
2020-05-18 14:10:00,96.18,96.18,96.12,96.18,19376.0,88.2265,88.2265,88.1714,88.2265,19376.0
2020-05-18 14:15:00,96.17,96.18,95.98,96.01,11360.0,88.2173,88.2265,88.043,88.0705,11360.0
2020-05-18 14:20:00,96.08,96.08,95.96,96.02,15991.0,88.1347,88.1347,88.0247,88.0797,15991.0
2020-05-18 14:25:00,96.02,96.21,96.01,96.19,10231.0,88.0797,88.254,88.0705,88.2356,10231.0
2020-05-18 14:30:00,96.14,96.33,96.14,96.33,16533.0,88.1898,88.3641,88.1898,88.3641,16533.0
2020-05-18 14:35:00,96.35,96.35,96.26,96.32,10711.0,88.3824,88.3824,88.2998,88.3549,10711.0
2020-05-18 14:40:00,96.37,96.41,96.32,96.41,8864.0,88.4007,88.4374,88.3549,88.4374,8864.0
2020-05-18 14:45:00,96.4,96.4,96.25,96.28,11329.0,88.4283,88.4283,88.2907,88.3182,11329.0
2020-05-18 14:50:00,96.27,96.31,96.18,96.29,9424.0,88.309,88.3457,88.2265,88.3274,9424.0
2020-05-18 14:55:00,96.3,96.37,96.25,96.34,15092.0,88.3365,88.4007,88.2907,88.3732,15092.0
2020-05-18 15:00:00,96.34,96.44,96.31,96.43,15020.0,88.3732,88.465,88.3457,88.4558,15020.0
2020-05-18 15:05:00,96.42,96.47,96.37,96.46,11936.0,88.4466,88.4925,88.4007,88.4833,11936.0
2020-05-18 15:10:00,96.45,96.45,96.33,96.43,21252.0,88.4741,88.4741,88.3641,88.4558,21252.0
2020-05-18 15:15:00,96.43,96.47,96.31,96.45,20037.0,88.4558,88.4925,88.3457,88.4741,20037.0
2020-05-18 15:20:00,96.44,96.47,96.34,96.38,23323.0,88.465,88.4925,88.3732,88.4099,23323.0
2020-05-18 15:25:00,96.37,96.48,96.37,96.47,28142.0,88.4007,88.5016,88.4007,88.4925,28142.0
2020-05-18 15:30:00,96.47,96.63,96.45,96.61,130517.0,88.4925,88.6392,88.4741,88.6209,130517.0
2020-05-18 15:35:00,96.62,96.66,96.53,96.59,43702.0,88.6301,88.6668,88.5475,88.6026,43702.0
2020-05-18 15:40:00,96.6,96.66,96.56,96.65,35321.0,88.6117,88.6668,88.575,88.6576,35321.0
2020-05-18 15:45:00,96.66,96.77,96.6,96.74,41800.0,88.6668,88.7677,88.6117,88.7401,41800.0
2020-05-18 15:50:00,96.76,96.78,96.48,96.53,59667.0,88.7585,88.7768,88.5016,88.5475,59667.0
2020-05-18 15:55:00,96.56,96.56,96.22,96.26,178488.0,88.575,88.575,88.2632,88.2998,178488.0
2020-05-19 09:30:00,95.93,95.93,95.52,95.52,35568.0,87.9971,87.9971,87.621,87.621,35568.0
2020-05-19 09:35:00,95.54,95.68,95.4,95.49,36581.0,87.6394,87.7678,87.511,87.5935,36581.0
2020-05-19 09:40:00,95.49,95.5,95.29,95.46,36302.0,87.5935,87.6027,87.4101,87.566,36302.0
2020-05-19 09:45:00,95.46,95.46,94.96,94.98,249060.0,87.566,87.566,87.1073,87.1257,249060.0
2020-05-19 09:50:00,94.97,95.24,94.95,95.2,26257.0,87.1165,87.3642,87.0982,87.3275,26257.0
2020-05-19 09:55:00,95.19,95.57,95.18,95.55,101016.0,87.3183,87.6669,87.3092,87.6486,101016.0
2020-05-19 10:00:00,95.54,95.65,95.46,95.64,4951.0,87.6394,87.7403,87.566,87.7311,4951.0
2020-05-19 10:05:00,95.72,96.13,95.72,96.11,13947.0,87.8045,88.1806,87.8045,88.1622,13947.0
2020-05-19 10:10:00,96.08,96.13,95.96,96.03,11715.0,88.1347,88.1806,88.0247,88.0889,11715.0
2020-05-19 10:15:00,96.03,96.04,95.7,95.71,13625.0,88.0889,88.098,87.7862,87.7953,13625.0
2020-05-19 10:20:00,95.68,95.85,95.68,95.7,4886.0,87.7678,87.9237,87.7678,87.7862,4886.0
2020-05-19 10:25:00,95.76,95.93,95.68,95.79,136504.0,87.8412,87.9971,87.7678,87.8687,136504.0
2020-05-19 10:30:00,95.9,95.91,95.74,95.78,7203.0,87.9696,87.9788,87.8228,87.8595,7203.0
2020-05-19 10:35:00,95.85,95.85,95.69,95.74,29584.0,87.9237,87.9237,87.777,87.8228,29584.0
2020-05-19 10:40:00,95.72,95.72,95.4,95.4,31878.0,87.8045,87.8045,87.511,87.511,31878.0
2020-05-19 10:45:00,95.45,95.7,95.42,95.68,12559.0,87.5568,87.7862,87.5293,87.7678,12559.0
2020-05-19 10:50:00,95.73,95.95,95.73,95.95,3974.0,87.8137,88.0155,87.8137,88.0155,3974.0
2020-05-19 10:55:00,95.9,95.94,95.78,95.91,4906.0,87.9696,88.0063,87.8595,87.9788,4906.0
2020-05-19 11:00:00,95.9,96.02,95.86,96.02,7374.0,87.9696,88.0797,87.9329,88.0797,7374.0
2020-05-19 11:05:00,96.05,96.05,95.96,95.98,15909.0,88.1072,88.1072,88.0247,88.043,15909.0
2020-05-19 11:10:00,96.03,96.05,95.93,95.93,3796.0,88.0889,88.1072,87.9971,87.9971,3796.0
2020-05-19 11:15:00,95.88,96.14,95.87,96.14,4823.0,87.9513,88.1898,87.9421,88.1898,4823.0
2020-05-19 11:20:00,96.12,96.34,96.12,96.34,4103.0,88.1714,88.3732,88.1714,88.3732,4103.0
2020-05-19 11:25:00,96.32,96.37,96.31,96.31,4286.0,88.3549,88.4007,88.3457,88.3457,4286.0
2020-05-19 11:30:00,96.34,96.46,96.34,96.39,8095.0,88.3732,88.4833,88.3732,88.4191,8095.0
2020-05-19 11:35:00,96.33,96.4,96.24,96.25,22569.0,88.3641,88.4283,88.2815,88.2907,22569.0
2020-05-19 11:40:00,96.37,96.41,96.18,96.18,9213.0,88.4007,88.4374,88.2265,88.2265,9213.0
2020-05-19 11:45:00,96.19,96.29,96.18,96.18,7521.0,88.2356,88.3274,88.2265,88.2265,7521.0
2020-05-19 11:50:00,96.14,96.18,96.06,96.14,14041.0,88.1898,88.2265,88.1164,88.1898,14041.0
2020-05-19 11:55:00,96.22,96.22,96.09,96.1,1944.0,88.2632,88.2632,88.1439,88.1531,1944.0
2020-05-19 12:00:00,96.21,96.22,96.12,96.16,5708.0,88.254,88.2632,88.1714,88.2081,5708.0
2020-05-19 12:05:00,96.14,96.25,96.14,96.2,2433.0,88.1898,88.2907,88.1898,88.2448,2433.0
2020-05-19 12:10:00,96.27,96.34,96.26,96.33,3844.0,88.309,88.3732,88.2998,88.3641,3844.0
2020-05-19 12:15:00,96.31,96.32,96.09,96.1,9431.0,88.3457,88.3549,88.1439,88.1531,9431.0
2020-05-19 12:20:00,96.12,96.28,96.12,96.22,9520.0,88.1714,88.3182,88.1714,88.2632,9520.0
2020-05-19 12:25:00,96.2,96.23,96.15,96.16,5850.0,88.2448,88.2723,88.1989,88.2081,5850.0
2020-05-19 12:30:00,96.13,96.18,95.94,95.94,10383.0,88.1806,88.2265,88.0063,88.0063,10383.0
2020-05-19 12:35:00,95.97,96.0,95.96,96.0,3885.0,88.0338,88.0613,88.0247,88.0613,3885.0
2020-05-19 12:40:00,95.93,96.03,95.93,96.02,2697.0,87.9971,88.0889,87.9971,88.0797,2697.0
2020-05-19 12:45:00,96.04,96.13,96.04,96.11,1060.0,88.098,88.1806,88.098,88.1622,1060.0
2020-05-19 12:50:00,96.1,96.12,96.1,96.12,300.0,88.1531,88.1714,88.1531,88.1714,300.0
2020-05-19 12:55:00,96.04,96.09,96.04,96.07,2426.0,88.098,88.1439,88.098,88.1256,2426.0
2020-05-19 13:00:00,96.1,96.11,96.05,96.07,1766.0,88.1531,88.1622,88.1072,88.1256,1766.0
2020-05-19 13:05:00,96.03,96.09,96.01,96.08,52705.0,88.0889,88.1439,88.0705,88.1347,52705.0
2020-05-19 13:10:00,96.07,96.16,96.06,96.16,8699.0,88.1256,88.2081,88.1164,88.2081,8699.0
2020-05-19 13:15:00,96.14,96.2,96.11,96.2,6952.0,88.1898,88.2448,88.1622,88.2448,6952.0
2020-05-19 13:20:00,96.19,96.21,96.18,96.18,7054.0,88.2356,88.254,88.2265,88.2265,7054.0
2020-05-19 13:25:00,96.19,96.23,96.18,96.19,15647.0,88.2356,88.2723,88.2265,88.2356,15647.0
2020-05-19 13:30:00,96.17,96.22,96.14,96.2,13800.0,88.2173,88.2632,88.1898,88.2448,13800.0
2020-05-19 13:35:00,96.19,96.24,96.18,96.24,8128.0,88.2356,88.2815,88.2265,88.2815,8128.0
2020-05-19 13:40:00,96.23,96.33,96.23,96.33,3236.0,88.2723,88.3641,88.2723,88.3641,3236.0
2020-05-19 13:45:00,96.32,96.36,96.29,96.29,6912.0,88.3549,88.3916,88.3274,88.3274,6912.0
2020-05-19 13:50:00,96.31,96.31,96.25,96.3,7817.0,88.3457,88.3457,88.2907,88.3365,7817.0
2020-05-19 13:55:00,96.27,96.3,96.26,96.28,2452.0,88.309,88.3365,88.2998,88.3182,2452.0
2020-05-19 14:00:00,96.29,96.3,96.12,96.22,10953.0,88.3274,88.3365,88.1714,88.2632,10953.0
2020-05-19 14:05:00,96.22,96.41,96.22,96.39,10273.0,88.2632,88.4374,88.2632,88.4191,10273.0
2020-05-19 14:10:00,96.39,96.43,96.36,96.4,12717.0,88.4191,88.4558,88.3916,88.4283,12717.0
2020-05-19 14:15:00,96.4,96.44,96.39,96.42,11813.0,88.4283,88.465,88.4191,88.4466,11813.0
2020-05-19 14:20:00,96.41,96.5,96.41,96.47,7250.0,88.4374,88.52,88.4374,88.4925,7250.0
2020-05-19 14:25:00,96.44,96.48,96.43,96.44,8568.0,88.465,88.5016,88.4558,88.465,8568.0
2020-05-19 14:30:00,96.41,96.44,96.36,96.43,10300.0,88.4374,88.465,88.3916,88.4558,10300.0
2020-05-19 14:35:00,96.4,96.45,96.4,96.45,6664.0,88.4283,88.4741,88.4283,88.4741,6664.0
2020-05-19 14:40:00,96.45,96.47,96.43,96.47,14777.0,88.4741,88.4925,88.4558,88.4925,14777.0
2020-05-19 14:45:00,96.47,96.55,96.45,96.55,7045.0,88.4925,88.5659,88.4741,88.5659,7045.0
2020-05-19 14:50:00,96.55,96.55,96.43,96.43,4637.0,88.5659,88.5659,88.4558,88.4558,4637.0
2020-05-19 14:55:00,96.43,96.43,95.6,95.65,15589.0,88.4558,88.4558,87.6944,87.7403,15589.0
2020-05-19 15:00:00,95.65,95.89,95.56,95.8,13068.0,87.7403,87.9604,87.6577,87.8779,13068.0
2020-05-19 15:05:00,95.88,96.04,95.87,96.01,5671.0,87.9513,88.098,87.9421,88.0705,5671.0
2020-05-19 15:10:00,95.96,96.36,95.95,96.2,14195.0,88.0247,88.3916,88.0155,88.2448,14195.0
2020-05-19 15:15:00,96.17,96.19,96.1,96.11,6121.0,88.2173,88.2356,88.1531,88.1622,6121.0
2020-05-19 15:20:00,96.01,96.04,95.82,95.84,14127.0,88.0705,88.098,87.8962,87.9146,14127.0
2020-05-19 15:25:00,95.86,95.96,95.74,95.94,25969.0,87.9329,88.0247,87.8228,88.0063,25969.0
2020-05-19 15:30:00,95.87,95.91,95.69,95.72,9975.0,87.9421,87.9788,87.777,87.8045,9975.0
2020-05-19 15:35:00,95.73,95.73,95.4,95.44,18144.0,87.8137,87.8137,87.511,87.5477,18144.0
2020-05-19 15:40:00,95.45,95.56,95.45,95.47,10435.0,87.5568,87.6577,87.5568,87.5752,10435.0
2020-05-19 15:45:00,95.45,95.5,95.26,95.26,40014.0,87.5568,87.6027,87.3825,87.3825,40014.0
2020-05-19 15:50:00,95.22,95.3,95.03,95.04,15962.0,87.3458,87.4192,87.1716,87.1807,15962.0
2020-05-19 15:55:00,95.07,95.16,94.86,94.86,72240.0,87.2082,87.2908,87.0156,87.0156,72240.0
2020-05-20 09:30:00,96.27,96.45,96.2,96.41,13129.0,88.309,88.4741,88.2448,88.4374,13129.0
2020-05-20 09:35:00,96.43,96.56,96.28,96.55,13050.0,88.4558,88.575,88.3182,88.5659,13050.0
2020-05-20 09:40:00,96.63,96.7,96.48,96.62,8685.0,88.6392,88.7035,88.5016,88.6301,8685.0
2020-05-20 09:45:00,96.49,96.82,96.49,96.77,25262.0,88.5108,88.8135,88.5108,88.7677,25262.0
2020-05-20 09:50:00,96.83,96.83,96.61,96.61,6320.0,88.8227,88.8227,88.6209,88.6209,6320.0
2020-05-20 09:55:00,96.65,96.78,96.49,96.67,13077.0,88.6576,88.7768,88.5108,88.6759,13077.0
2020-05-20 10:00:00,96.76,96.89,96.76,96.86,7172.0,88.7585,88.8777,88.7585,88.8502,7172.0
2020-05-20 10:05:00,96.85,97.02,96.85,96.92,5223.0,88.8411,88.997,88.8411,88.9053,5223.0
2020-05-20 10:10:00,96.92,97.07,96.88,97.07,7011.0,88.9053,89.0429,88.8686,89.0429,7011.0
2020-05-20 10:15:00,97.01,97.02,96.86,97.01,8934.0,88.9878,88.997,88.8502,88.9878,8934.0
2020-05-20 10:20:00,97.01,97.09,96.98,97.01,4878.0,88.9878,89.0612,88.9603,88.9878,4878.0
2020-05-20 10:25:00,97.01,97.01,96.81,96.98,6040.0,88.9878,88.9878,88.8044,88.9603,6040.0
2020-05-20 10:30:00,96.96,97.06,96.96,97.01,14389.0,88.942,89.0337,88.942,88.9878,14389.0
2020-05-20 10:35:00,97.07,97.11,96.96,97.02,6695.0,89.0429,89.0796,88.942,88.997,6695.0
2020-05-20 10:40:00,97.05,97.07,96.98,97.05,4787.0,89.0245,89.0429,88.9603,89.0245,4787.0
2020-05-20 10:45:00,97.01,97.18,96.98,97.07,3382.0,88.9878,89.1438,88.9603,89.0429,3382.0
2020-05-20 10:50:00,97.09,97.1,96.98,97.03,4964.0,89.0612,89.0704,88.9603,89.0062,4964.0
2020-05-20 10:55:00,97.06,97.06,96.95,96.99,8247.0,89.0337,89.0337,88.9328,88.9695,8247.0
2020-05-20 11:00:00,96.98,96.99,96.7,96.7,13630.0,88.9603,88.9695,88.7035,88.7035,13630.0
2020-05-20 11:05:00,96.81,96.81,96.81,96.81,103.0,88.8044,88.8044,88.8044,88.8044,103.0
2020-05-20 11:10:00,96.74,96.95,96.74,96.95,8656.0,88.7401,88.9328,88.7401,88.9328,8656.0
2020-05-20 11:15:00,96.97,97.16,96.92,97.16,8088.0,88.9511,89.1254,88.9053,89.1254,8088.0
2020-05-20 11:20:00,97.15,97.17,97.02,97.02,6427.0,89.1162,89.1346,88.997,88.997,6427.0
2020-05-20 11:25:00,97.03,97.15,97.03,97.07,5433.0,89.0062,89.1162,89.0062,89.0429,5433.0
2020-05-20 11:30:00,97.07,97.11,97.03,97.04,9696.0,89.0429,89.0796,89.0062,89.0153,9696.0
2020-05-20 11:35:00,97.04,97.08,96.9,96.95,10986.0,89.0153,89.052,88.8869,88.9328,10986.0
2020-05-20 11:40:00,96.98,97.08,96.97,97.03,6185.0,88.9603,89.052,88.9511,89.0062,6185.0
2020-05-20 11:45:00,97.04,97.07,97.02,97.06,3281.0,89.0153,89.0429,88.997,89.0337,3281.0
2020-05-20 11:50:00,97.07,97.12,97.0,97.0,4868.0,89.0429,89.0887,88.9786,88.9786,4868.0
2020-05-20 11:55:00,96.97,97.04,96.97,97.0,23895.0,88.9511,89.0153,88.9511,88.9786,23895.0
2020-05-20 12:00:00,97.02,97.02,96.86,96.88,40767.0,88.997,88.997,88.8502,88.8686,40767.0
2020-05-20 12:05:00,96.93,96.97,96.79,96.79,27221.0,88.9144,88.9511,88.786,88.786,27221.0
2020-05-20 12:10:00,96.76,96.79,96.7,96.79,5096.0,88.7585,88.786,88.7035,88.786,5096.0
2020-05-20 12:15:00,96.76,96.78,96.62,96.62,8514.0,88.7585,88.7768,88.6301,88.6301,8514.0
2020-05-20 12:20:00,96.7,96.72,96.62,96.63,10708.0,88.7035,88.7218,88.6301,88.6392,10708.0
2020-05-20 12:25:00,96.66,96.78,96.66,96.76,5435.0,88.6668,88.7768,88.6668,88.7585,5435.0
2020-05-20 12:30:00,96.79,96.79,96.73,96.79,3071.0,88.786,88.786,88.731,88.786,3071.0
2020-05-20 12:35:00,96.81,96.82,96.76,96.78,32151.0,88.8044,88.8135,88.7585,88.7768,32151.0
2020-05-20 12:40:00,96.74,96.75,96.57,96.57,3832.0,88.7401,88.7493,88.5842,88.5842,3832.0
2020-05-20 12:45:00,96.59,96.71,96.52,96.71,3335.0,88.6026,88.7126,88.5383,88.7126,3335.0
2020-05-20 12:50:00,96.76,96.85,96.76,96.82,24670.0,88.7585,88.8411,88.7585,88.8135,24670.0
2020-05-20 12:55:00,96.76,96.76,96.76,96.76,1810.0,88.7585,88.7585,88.7585,88.7585,1810.0
2020-05-20 13:00:00,96.81,96.82,96.68,96.68,10639.0,88.8044,88.8135,88.6851,88.6851,10639.0
2020-05-20 13:05:00,96.71,96.71,96.49,96.49,10563.0,88.7126,88.7126,88.5108,88.5108,10563.0
2020-05-20 13:10:00,96.51,96.72,96.47,96.67,8913.0,88.5292,88.7218,88.4925,88.6759,8913.0
2020-05-20 13:15:00,96.67,96.67,96.6,96.62,10880.0,88.6759,88.6759,88.6117,88.6301,10880.0
2020-05-20 13:20:00,96.64,96.64,96.48,96.48,6813.0,88.6484,88.6484,88.5016,88.5016,6813.0
2020-05-20 13:25:00,96.5,96.54,96.44,96.47,3496.0,88.52,88.5567,88.465,88.4925,3496.0
2020-05-20 13:30:00,96.46,96.53,96.41,96.41,2557.0,88.4833,88.5475,88.4374,88.4374,2557.0
2020-05-20 13:35:00,96.4,96.56,96.36,96.56,6804.0,88.4283,88.575,88.3916,88.575,6804.0
2020-05-20 13:40:00,96.58,96.63,96.53,96.63,2856.0,88.5934,88.6392,88.5475,88.6392,2856.0
2020-05-20 13:45:00,96.68,96.68,96.62,96.66,6108.0,88.6851,88.6851,88.6301,88.6668,6108.0
2020-05-20 13:50:00,96.66,96.66,96.58,96.59,3854.0,88.6668,88.6668,88.5934,88.6026,3854.0
2020-05-20 13:55:00,96.58,96.61,96.55,96.57,9058.0,88.5934,88.6209,88.5659,88.5842,9058.0
2020-05-20 14:00:00,96.56,96.62,96.43,96.57,4203.0,88.575,88.6301,88.4558,88.5842,4203.0
2020-05-20 14:05:00,96.57,96.76,96.51,96.51,7798.0,88.5842,88.7585,88.5292,88.5292,7798.0
2020-05-20 14:10:00,96.55,96.62,96.51,96.52,2870.0,88.5659,88.6301,88.5292,88.5383,2870.0
2020-05-20 14:15:00,96.5,96.5,96.39,96.48,3044.0,88.52,88.52,88.4191,88.5016,3044.0
2020-05-20 14:20:00,96.43,96.61,96.43,96.59,15084.0,88.4558,88.6209,88.4558,88.6026,15084.0
2020-05-20 14:25:00,96.59,96.59,96.5,96.59,8939.0,88.6026,88.6026,88.52,88.6026,8939.0
2020-05-20 14:30:00,96.55,96.73,96.55,96.72,3679.0,88.5659,88.731,88.5659,88.7218,3679.0
2020-05-20 14:35:00,96.68,96.75,96.65,96.66,3490.0,88.6851,88.7493,88.6576,88.6668,3490.0
2020-05-20 14:40:00,96.67,96.7,96.62,96.69,6153.0,88.6759,88.7035,88.6301,88.6943,6153.0
2020-05-20 14:45:00,96.71,96.84,96.66,96.83,5857.0,88.7126,88.8319,88.6668,88.8227,5857.0
2020-05-20 14:50:00,96.83,96.98,96.8,96.95,9813.0,88.8227,88.9603,88.7952,88.9328,9813.0
2020-05-20 14:55:00,96.93,96.94,96.83,96.83,8883.0,88.9144,88.9236,88.8227,88.8227,8883.0
2020-05-20 15:00:00,96.82,96.85,96.71,96.73,8188.0,88.8135,88.8411,88.7126,88.731,8188.0
2020-05-20 15:05:00,96.72,96.73,96.59,96.67,8747.0,88.7218,88.731,88.6026,88.6759,8747.0
2020-05-20 15:10:00,96.68,96.73,96.44,96.51,6460.0,88.6851,88.731,88.465,88.5292,6460.0
2020-05-20 15:15:00,96.53,96.57,96.44,96.54,27325.0,88.5475,88.5842,88.465,88.5567,27325.0
2020-05-20 15:20:00,96.58,96.73,96.58,96.7,11788.0,88.5934,88.731,88.5934,88.7035,11788.0
2020-05-20 15:25:00,96.72,96.79,96.64,96.79,11762.0,88.7218,88.786,88.6484,88.786,11762.0
2020-05-20 15:30:00,96.78,96.8,96.66,96.67,10110.0,88.7768,88.7952,88.6668,88.6759,10110.0
2020-05-20 15:35:00,96.69,96.76,96.69,96.73,16923.0,88.6943,88.7585,88.6943,88.731,16923.0
2020-05-20 15:40:00,96.68,96.79,96.66,96.79,59016.0,88.6851,88.786,88.6668,88.786,59016.0
2020-05-20 15:45:00,96.78,96.82,96.55,96.57,54004.0,88.7768,88.8135,88.5659,88.5842,54004.0
2020-05-20 15:50:00,96.56,96.66,96.5,96.66,14621.0,88.575,88.6668,88.52,88.6668,14621.0
2020-05-20 15:55:00,96.65,96.73,96.61,96.68,20036.0,88.6576,88.731,88.6209,88.6851,20036.0
2020-05-21 09:30:00,96.48,96.65,96.36,96.65,31525.0,88.5016,88.6576,88.3916,88.6576,31525.0
2020-05-21 09:35:00,96.62,96.91,96.62,96.88,13600.0,88.6301,88.8961,88.6301,88.8686,13600.0
2020-05-21 09:40:00,96.92,96.97,96.84,96.97,4981.0,88.9053,88.9511,88.8319,88.9511,4981.0
2020-05-21 09:45:00,97.0,97.0,96.9,96.93,5564.0,88.9786,88.9786,88.8869,88.9144,5564.0
2020-05-21 09:50:00,96.86,96.87,96.63,96.69,10785.0,88.8502,88.8594,88.6392,88.6943,10785.0
2020-05-21 09:55:00,96.68,96.97,96.63,96.97,7310.0,88.6851,88.9511,88.6392,88.9511,7310.0
2020-05-21 10:00:00,96.92,97.04,96.87,96.87,6696.0,88.9053,89.0153,88.8594,88.8594,6696.0
2020-05-21 10:05:00,96.94,96.94,96.8,96.91,1817.0,88.9236,88.9236,88.7952,88.8961,1817.0
2020-05-21 10:10:00,96.97,97.07,96.93,97.01,18670.0,88.9511,89.0429,88.9144,88.9878,18670.0
2020-05-21 10:15:00,96.92,97.01,96.91,96.91,2029.0,88.9053,88.9878,88.8961,88.8961,2029.0
2020-05-21 10:20:00,96.97,97.1,96.95,97.1,10233.0,88.9511,89.0704,88.9328,89.0704,10233.0
2020-05-21 10:25:00,97.07,97.08,96.88,96.89,7292.0,89.0429,89.052,88.8686,88.8777,7292.0
2020-05-21 10:30:00,96.8,96.81,96.59,96.67,4593.0,88.7952,88.8044,88.6026,88.6759,4593.0
2020-05-21 10:35:00,96.65,96.65,96.37,96.37,13616.0,88.6576,88.6576,88.4007,88.4007,13616.0
2020-05-21 10:40:00,96.41,96.6,96.37,96.57,3627.0,88.4374,88.6117,88.4007,88.5842,3627.0
2020-05-21 10:45:00,96.59,96.59,96.48,96.48,3262.0,88.6026,88.6026,88.5016,88.5016,3262.0
2020-05-21 10:50:00,96.47,96.54,96.41,96.48,3454.0,88.4925,88.5567,88.4374,88.5016,3454.0
2020-05-21 10:55:00,96.46,96.62,96.46,96.56,3848.0,88.4833,88.6301,88.4833,88.575,3848.0
2020-05-21 11:00:00,96.47,96.47,96.16,96.17,7044.0,88.4925,88.4925,88.2081,88.2173,7044.0
2020-05-21 11:05:00,96.18,96.18,96.05,96.14,7972.0,88.2265,88.2265,88.1072,88.1898,7972.0
2020-05-21 11:10:00,96.11,96.21,96.1,96.2,4654.0,88.1622,88.254,88.1531,88.2448,4654.0
2020-05-21 11:15:00,96.15,96.16,95.8,95.81,5914.0,88.1989,88.2081,87.8779,87.8871,5914.0
2020-05-21 11:20:00,95.84,95.87,95.67,95.68,3991.0,87.9146,87.9421,87.7586,87.7678,3991.0
2020-05-21 11:25:00,95.67,95.78,95.64,95.75,3702.0,87.7586,87.8595,87.7311,87.832,3702.0
2020-05-21 11:30:00,95.9,95.92,95.9,95.92,219.0,87.9696,87.988,87.9696,87.988,219.0
2020-05-21 11:35:00,95.98,96.16,95.98,96.15,2696.0,88.043,88.2081,88.043,88.1989,2696.0
2020-05-21 11:40:00,96.18,96.28,96.18,96.23,5178.0,88.2265,88.3182,88.2265,88.2723,5178.0
2020-05-21 11:45:00,96.24,96.27,96.16,96.17,1359.0,88.2815,88.309,88.2081,88.2173,1359.0
2020-05-21 11:50:00,96.16,96.22,96.16,96.18,1828.0,88.2081,88.2632,88.2081,88.2265,1828.0
2020-05-21 11:55:00,96.21,96.23,96.14,96.15,3190.0,88.254,88.2723,88.1898,88.1989,3190.0
2020-05-21 12:00:00,96.27,96.43,96.25,96.39,18878.0,88.309,88.4558,88.2907,88.4191,18878.0
2020-05-21 12:05:00,96.41,96.48,96.36,96.38,4757.0,88.4374,88.5016,88.3916,88.4099,4757.0
2020-05-21 12:10:00,96.34,96.47,96.29,96.47,11468.0,88.3732,88.4925,88.3274,88.4925,11468.0
2020-05-21 12:15:00,96.45,96.5,96.37,96.4,2389.0,88.4741,88.52,88.4007,88.4283,2389.0
2020-05-21 12:20:00,96.46,96.49,96.4,96.47,10877.0,88.4833,88.5108,88.4283,88.4925,10877.0
2020-05-21 12:25:00,96.49,96.62,96.44,96.44,4120.0,88.5108,88.6301,88.465,88.465,4120.0
2020-05-21 12:30:00,96.42,96.42,96.31,96.31,2774.0,88.4466,88.4466,88.3457,88.3457,2774.0
2020-05-21 12:35:00,96.33,96.37,96.2,96.2,3624.0,88.3641,88.4007,88.2448,88.2448,3624.0
2020-05-21 12:40:00,96.19,96.42,96.18,96.36,1626.0,88.2356,88.4466,88.2265,88.3916,1626.0
2020-05-21 12:45:00,96.45,96.5,96.43,96.47,3737.0,88.4741,88.52,88.4558,88.4925,3737.0
2020-05-21 12:50:00,96.46,96.46,96.31,96.36,2594.0,88.4833,88.4833,88.3457,88.3916,2594.0
2020-05-21 12:55:00,96.42,96.42,96.27,96.32,4912.0,88.4466,88.4466,88.309,88.3549,4912.0
2020-05-21 13:00:00,96.36,96.6,96.24,96.51,15582.0,88.3916,88.6117,88.2815,88.5292,15582.0
2020-05-21 13:05:00,96.56,96.56,96.42,96.48,4894.0,88.575,88.575,88.4466,88.5016,4894.0
2020-05-21 13:10:00,96.45,96.5,96.41,96.46,4685.0,88.4741,88.52,88.4374,88.4833,4685.0
2020-05-21 13:15:00,96.45,96.51,96.45,96.51,1341.0,88.4741,88.5292,88.4741,88.5292,1341.0
2020-05-21 13:20:00,96.43,96.48,96.39,96.48,21390.0,88.4558,88.5016,88.4191,88.5016,21390.0
2020-05-21 13:25:00,96.49,96.49,96.41,96.42,3153.0,88.5108,88.5108,88.4374,88.4466,3153.0
2020-05-21 13:30:00,96.48,96.48,96.38,96.43,1737.0,88.5016,88.5016,88.4099,88.4558,1737.0
2020-05-21 13:35:00,96.43,96.49,96.33,96.39,32026.0,88.4558,88.5108,88.3641,88.4191,32026.0
2020-05-21 13:40:00,96.32,96.43,96.32,96.41,2125.0,88.3549,88.4558,88.3549,88.4374,2125.0
2020-05-21 13:45:00,96.41,96.47,96.41,96.45,4437.0,88.4374,88.4925,88.4374,88.4741,4437.0
2020-05-21 13:50:00,96.48,96.51,96.46,96.46,3194.0,88.5016,88.5292,88.4833,88.4833,3194.0
2020-05-21 13:55:00,96.45,96.49,96.41,96.47,8837.0,88.4741,88.5108,88.4374,88.4925,8837.0
2020-05-21 14:00:00,96.4,96.61,96.4,96.58,13807.0,88.4283,88.6209,88.4283,88.5934,13807.0
2020-05-21 14:05:00,96.56,96.58,96.51,96.54,10697.0,88.575,88.5934,88.5292,88.5567,10697.0
2020-05-21 14:10:00,96.55,96.57,96.51,96.55,6388.0,88.5659,88.5842,88.5292,88.5659,6388.0
2020-05-21 14:15:00,96.56,96.57,96.51,96.56,1531.0,88.575,88.5842,88.5292,88.575,1531.0
2020-05-21 14:20:00,96.58,96.66,96.57,96.66,1919.0,88.5934,88.6668,88.5842,88.6668,1919.0
2020-05-21 14:25:00,96.62,96.63,96.59,96.62,2181.0,88.6301,88.6392,88.6026,88.6301,2181.0
2020-05-21 14:30:00,96.63,96.64,96.59,96.59,24520.0,88.6392,88.6484,88.6026,88.6026,24520.0
2020-05-21 14:35:00,96.57,96.57,96.29,96.35,7206.0,88.5842,88.5842,88.3274,88.3824,7206.0
2020-05-21 14:40:00,96.35,96.46,96.35,96.42,6577.0,88.3824,88.4833,88.3824,88.4466,6577.0
2020-05-21 14:45:00,96.39,96.39,96.22,96.26,5117.0,88.4191,88.4191,88.2632,88.2998,5117.0
2020-05-21 14:50:00,96.29,96.36,96.24,96.33,8818.0,88.3274,88.3916,88.2815,88.3641,8818.0
2020-05-21 14:55:00,96.3,96.37,96.27,96.27,7019.0,88.3365,88.4007,88.309,88.309,7019.0
2020-05-21 15:00:00,96.28,96.5,96.27,96.39,21035.0,88.3182,88.52,88.309,88.4191,21035.0
2020-05-21 15:05:00,96.37,96.47,96.35,96.47,5216.0,88.4007,88.4925,88.3824,88.4925,5216.0
2020-05-21 15:10:00,96.43,96.46,96.31,96.46,7720.0,88.4558,88.4833,88.3457,88.4833,7720.0
2020-05-21 15:15:00,96.46,96.55,96.42,96.51,3358.0,88.4833,88.5659,88.4466,88.5292,3358.0
2020-05-21 15:20:00,96.51,96.54,96.49,96.49,1731.0,88.5292,88.5567,88.5108,88.5108,1731.0
2020-05-21 15:25:00,96.54,96.54,96.42,96.44,3210.0,88.5567,88.5567,88.4466,88.465,3210.0
2020-05-21 15:30:00,96.43,96.49,96.3,96.38,6752.0,88.4558,88.5108,88.3365,88.4099,6752.0
2020-05-21 15:35:00,96.33,96.4,96.28,96.38,12658.0,88.3641,88.4283,88.3182,88.4099,12658.0
2020-05-21 15:40:00,96.37,96.44,96.26,96.44,15234.0,88.4007,88.465,88.2998,88.465,15234.0
2020-05-21 15:45:00,96.43,96.43,96.3,96.34,9034.0,88.4558,88.4558,88.3365,88.3732,9034.0
2020-05-21 15:50:00,96.39,96.41,96.16,96.19,19460.0,88.4191,88.4374,88.2081,88.2356,19460.0
2020-05-21 15:55:00,96.18,96.3,96.17,96.19,14784.0,88.2265,88.3365,88.2173,88.2356,14784.0
2020-05-22 09:30:00,96.23,96.33,95.97,96.04,12319.0,88.2723,88.3641,88.0338,88.098,12319.0
2020-05-22 09:35:00,96.11,96.15,95.9,95.9,11031.0,88.1622,88.1989,87.9696,87.9696,11031.0
2020-05-22 09:40:00,95.95,95.97,95.8,95.8,6072.0,88.0155,88.0338,87.8779,87.8779,6072.0
2020-05-22 09:45:00,95.75,96.0,95.74,96.0,15294.0,87.832,88.0613,87.8228,88.0613,15294.0
2020-05-22 09:50:00,96.0,96.01,95.81,95.9,17019.0,88.0613,88.0705,87.8871,87.9696,17019.0
2020-05-22 09:55:00,95.96,95.96,95.8,95.83,3419.0,88.0247,88.0247,87.8779,87.9054,3419.0
2020-05-22 10:00:00,95.77,95.78,95.61,95.78,10417.0,87.8504,87.8595,87.7036,87.8595,10417.0
2020-05-22 10:05:00,95.59,95.61,95.53,95.53,16253.0,87.6852,87.7036,87.6302,87.6302,16253.0
2020-05-22 10:10:00,95.54,95.58,95.38,95.39,21365.0,87.6394,87.6761,87.4926,87.5018,21365.0
2020-05-22 10:15:00,95.34,95.61,95.34,95.58,5330.0,87.4559,87.7036,87.4559,87.6761,5330.0
2020-05-22 10:20:00,95.57,95.8,95.57,95.8,9274.0,87.6669,87.8779,87.6669,87.8779,9274.0
2020-05-22 10:25:00,95.75,95.8,95.69,95.8,4232.0,87.832,87.8779,87.777,87.8779,4232.0
2020-05-22 10:30:00,95.88,95.95,95.83,95.93,11500.0,87.9513,88.0155,87.9054,87.9971,11500.0
2020-05-22 10:35:00,95.88,95.88,95.79,95.83,2617.0,87.9513,87.9513,87.8687,87.9054,2617.0
2020-05-22 10:40:00,95.86,95.86,95.71,95.72,4271.0,87.9329,87.9329,87.7953,87.8045,4271.0
2020-05-22 10:45:00,95.74,95.75,95.55,95.55,23373.0,87.8228,87.832,87.6486,87.6486,23373.0
2020-05-22 10:50:00,95.52,95.64,95.5,95.56,37607.0,87.621,87.7311,87.6027,87.6577,37607.0
2020-05-22 10:55:00,95.51,95.53,95.43,95.49,32223.0,87.6119,87.6302,87.5385,87.5935,32223.0
2020-05-22 11:00:00,95.47,95.63,95.47,95.6,13822.0,87.5752,87.7219,87.5752,87.6944,13822.0
2020-05-22 11:05:00,95.59,95.69,95.59,95.68,6514.0,87.6852,87.777,87.6852,87.7678,6514.0
2020-05-22 11:10:00,95.65,95.67,95.59,95.66,7121.0,87.7403,87.7586,87.6852,87.7495,7121.0
2020-05-22 11:15:00,95.67,95.75,95.67,95.75,2770.0,87.7586,87.832,87.7586,87.832,2770.0
2020-05-22 11:20:00,95.71,95.72,95.6,95.61,1778.0,87.7953,87.8045,87.6944,87.7036,1778.0
2020-05-22 11:25:00,95.49,95.59,95.44,95.55,6414.0,87.5935,87.6852,87.5477,87.6486,6414.0
2020-05-22 11:30:00,95.59,95.64,95.5,95.64,2095.0,87.6852,87.7311,87.6027,87.7311,2095.0
2020-05-22 11:35:00,95.6,95.72,95.6,95.7,950.0,87.6944,87.8045,87.6944,87.7862,950.0
2020-05-22 11:40:00,95.69,95.7,95.62,95.66,1055.0,87.777,87.7862,87.7128,87.7495,1055.0
2020-05-22 11:45:00,95.66,95.74,95.65,95.74,1228.0,87.7495,87.8228,87.7403,87.8228,1228.0
2020-05-22 11:50:00,95.8,95.8,95.75,95.79,1776.0,87.8779,87.8779,87.832,87.8687,1776.0
2020-05-22 11:55:00,95.74,95.74,95.65,95.7,2090.0,87.8228,87.8228,87.7403,87.7862,2090.0
2020-05-22 12:00:00,95.71,95.79,95.68,95.76,2090.0,87.7953,87.8687,87.7678,87.8412,2090.0
2020-05-22 12:05:00,95.73,95.74,95.63,95.67,8321.0,87.8137,87.8228,87.7219,87.7586,8321.0
2020-05-22 12:10:00,95.65,95.67,95.58,95.59,24392.0,87.7403,87.7586,87.6761,87.6852,24392.0
2020-05-22 12:15:00,95.59,95.64,95.57,95.63,6148.0,87.6852,87.7311,87.6669,87.7219,6148.0
2020-05-22 12:20:00,95.63,95.72,95.63,95.72,2222.0,87.7219,87.8045,87.7219,87.8045,2222.0
2020-05-22 12:25:00,95.7,95.74,95.7,95.72,3334.0,87.7862,87.8228,87.7862,87.8045,3334.0
2020-05-22 12:30:00,95.72,95.82,95.72,95.78,2602.0,87.8045,87.8962,87.8045,87.8595,2602.0
2020-05-22 12:35:00,95.81,95.9,95.8,95.88,5475.0,87.8871,87.9696,87.8779,87.9513,5475.0
2020-05-22 12:40:00,95.87,95.89,95.84,95.89,3275.0,87.9421,87.9604,87.9146,87.9604,3275.0
2020-05-22 12:45:00,95.88,95.92,95.83,95.83,2535.0,87.9513,87.988,87.9054,87.9054,2535.0
2020-05-22 12:50:00,95.86,95.87,95.85,95.85,694.0,87.9329,87.9421,87.9237,87.9237,694.0
2020-05-22 12:55:00,95.88,95.95,95.85,95.89,7986.0,87.9513,88.0155,87.9237,87.9604,7986.0
2020-05-22 13:00:00,95.89,95.95,95.86,95.93,8789.0,87.9604,88.0155,87.9329,87.9971,8789.0
2020-05-22 13:05:00,95.92,95.92,95.84,95.84,6133.0,87.988,87.988,87.9146,87.9146,6133.0
2020-05-22 13:10:00,95.84,95.85,95.79,95.84,5262.0,87.9146,87.9237,87.8687,87.9146,5262.0
2020-05-22 13:15:00,95.81,95.86,95.8,95.83,8118.0,87.8871,87.9329,87.8779,87.9054,8118.0
2020-05-22 13:20:00,95.83,95.95,95.83,95.94,8850.0,87.9054,88.0155,87.9054,88.0063,8850.0
2020-05-22 13:25:00,95.95,96.0,95.91,95.93,25624.0,88.0155,88.0613,87.9788,87.9971,25624.0
2020-05-22 13:30:00,95.94,95.96,95.9,95.91,6941.0,88.0063,88.0247,87.9696,87.9788,6941.0
2020-05-22 13:35:00,95.91,95.94,95.89,95.92,8037.0,87.9788,88.0063,87.9604,87.988,8037.0
2020-05-22 13:40:00,95.92,95.93,95.9,95.92,1400.0,87.988,87.9971,87.9696,87.988,1400.0
2020-05-22 13:45:00,95.94,95.98,95.92,95.93,3967.0,88.0063,88.043,87.988,87.9971,3967.0
2020-05-22 13:50:00,95.91,95.95,95.89,95.91,78303.0,87.9788,88.0155,87.9604,87.9788,78303.0
2020-05-22 13:55:00,95.91,96.11,95.91,96.1,21168.0,87.9788,88.1622,87.9788,88.1531,21168.0
2020-05-22 14:00:00,96.07,96.25,96.07,96.25,17249.0,88.1256,88.2907,88.1256,88.2907,17249.0
2020-05-22 14:05:00,96.25,96.3,96.22,96.3,2089.0,88.2907,88.3365,88.2632,88.3365,2089.0
2020-05-22 14:10:00,96.29,96.3,96.27,96.27,2770.0,88.3274,88.3365,88.309,88.309,2770.0
2020-05-22 14:15:00,96.24,96.25,96.21,96.21,10027.0,88.2815,88.2907,88.254,88.254,10027.0
2020-05-22 14:20:00,96.2,96.21,96.17,96.18,60652.0,88.2448,88.254,88.2173,88.2265,60652.0
2020-05-22 14:25:00,96.19,96.22,96.17,96.2,31574.0,88.2356,88.2632,88.2173,88.2448,31574.0
2020-05-22 14:30:00,96.19,96.23,96.16,96.23,10070.0,88.2356,88.2723,88.2081,88.2723,10070.0
2020-05-22 14:35:00,96.17,96.27,96.16,96.27,21878.0,88.2173,88.309,88.2081,88.309,21878.0
2020-05-22 14:40:00,96.24,96.27,96.07,96.1,17522.0,88.2815,88.309,88.1256,88.1531,17522.0
2020-05-22 14:45:00,96.1,96.13,96.1,96.12,1429.0,88.1531,88.1806,88.1531,88.1714,1429.0
2020-05-22 14:50:00,96.12,96.13,96.07,96.09,1942.0,88.1714,88.1806,88.1256,88.1439,1942.0
2020-05-22 14:55:00,96.11,96.19,96.11,96.18,4429.0,88.1622,88.2356,88.1622,88.2265,4429.0
2020-05-22 15:00:00,96.16,96.2,96.1,96.2,4454.0,88.2081,88.2448,88.1531,88.2448,4454.0
2020-05-22 15:05:00,96.2,96.27,96.17,96.27,10997.0,88.2448,88.309,88.2173,88.309,10997.0
2020-05-22 15:10:00,96.28,96.28,96.22,96.22,8908.0,88.3182,88.3182,88.2632,88.2632,8908.0
2020-05-22 15:15:00,96.21,96.21,96.14,96.15,3118.0,88.254,88.254,88.1898,88.1989,3118.0
2020-05-22 15:20:00,96.16,96.16,95.92,96.03,15118.0,88.2081,88.2081,87.988,88.0889,15118.0
2020-05-22 15:25:00,96.05,96.05,95.95,96.05,25440.0,88.1072,88.1072,88.0155,88.1072,25440.0
2020-05-22 15:30:00,96.04,96.19,96.01,96.13,15331.0,88.098,88.2356,88.0705,88.1806,15331.0
2020-05-22 15:35:00,96.1,96.14,96.1,96.12,2300.0,88.1531,88.1898,88.1531,88.1714,2300.0
2020-05-22 15:40:00,96.12,96.17,96.02,96.17,8950.0,88.1714,88.2173,88.0797,88.2173,8950.0
2020-05-22 15:45:00,96.16,96.3,96.16,96.28,13733.0,88.2081,88.3365,88.2081,88.3182,13733.0
2020-05-22 15:50:00,96.3,96.31,96.19,96.27,36095.0,88.3365,88.3457,88.2356,88.309,36095.0
2020-05-22 15:55:00,96.25,96.38,96.21,96.33,16632.0,88.2907,88.4099,88.254,88.3641,16632.0
2020-05-26 09:30:00,99.36,99.6,99.04,99.45,65225.0,91.1435,91.3636,90.85,91.226,65225.0
2020-05-26 09:35:00,99.47,99.51,99.26,99.27,17469.0,91.2444,91.2811,91.0518,91.0609,17469.0
2020-05-26 09:40:00,99.31,99.71,99.31,99.69,9786.0,91.0976,91.4645,91.0976,91.4462,9786.0
2020-05-26 09:45:00,99.69,99.77,99.6,99.71,37316.0,91.4462,91.5196,91.3636,91.4645,37316.0
2020-05-26 09:50:00,99.7,99.75,99.58,99.59,31160.0,91.4554,91.5012,91.3453,91.3545,31160.0
2020-05-26 09:55:00,99.58,99.67,99.51,99.56,21123.0,91.3453,91.4279,91.2811,91.327,21123.0
2020-05-26 10:00:00,99.54,99.61,99.5,99.54,34953.0,91.3086,91.3728,91.2719,91.3086,34953.0
2020-05-26 10:05:00,99.51,99.51,99.23,99.28,13443.0,91.2811,91.2811,91.0242,91.0701,13443.0
2020-05-26 10:10:00,99.29,99.39,99.26,99.38,4354.0,91.0793,91.171,91.0518,91.1618,4354.0
2020-05-26 10:15:00,99.41,99.5,99.35,99.48,8233.0,91.1894,91.2719,91.1343,91.2536,8233.0
2020-05-26 10:20:00,99.47,99.54,99.42,99.52,3420.0,91.2444,91.3086,91.1985,91.2903,3420.0
2020-05-26 10:25:00,99.52,99.56,99.42,99.56,7237.0,91.2903,91.327,91.1985,91.327,7237.0
2020-05-26 10:30:00,99.66,99.67,99.57,99.64,7068.0,91.4187,91.4279,91.3361,91.4003,7068.0
2020-05-26 10:35:00,99.67,99.7,99.62,99.65,10692.0,91.4279,91.4554,91.382,91.4095,10692.0
2020-05-26 10:40:00,99.69,99.73,99.64,99.66,12214.0,91.4462,91.4829,91.4003,91.4187,12214.0
2020-05-26 10:45:00,99.65,99.77,99.65,99.72,9688.0,91.4095,91.5196,91.4095,91.4737,9688.0
2020-05-26 10:50:00,99.72,99.92,99.72,99.85,7773.0,91.4737,91.6572,91.4737,91.593,7773.0
2020-05-26 10:55:00,99.84,99.85,99.76,99.78,7754.0,91.5838,91.593,91.5104,91.5288,7754.0
2020-05-26 11:00:00,99.77,99.87,99.75,99.86,24105.0,91.5196,91.6113,91.5012,91.6021,24105.0
2020-05-26 11:05:00,99.81,99.94,99.78,99.82,14582.0,91.5563,91.6755,91.5288,91.5655,14582.0
2020-05-26 11:10:00,99.79,99.9,99.76,99.88,10888.0,91.5379,91.6388,91.5104,91.6205,10888.0
2020-05-26 11:15:00,99.89,99.92,99.83,99.89,20057.0,91.6297,91.6572,91.5746,91.6297,20057.0
2020-05-26 11:20:00,99.87,99.88,99.73,99.73,18791.0,91.6113,91.6205,91.4829,91.4829,18791.0
2020-05-26 11:25:00,99.74,99.74,99.5,99.62,11301.0,91.4921,91.4921,91.2719,91.382,11301.0
2020-05-26 11:30:00,99.65,99.66,99.56,99.62,6241.0,91.4095,91.4187,91.327,91.382,6241.0
2020-05-26 11:35:00,99.59,99.62,99.51,99.55,5709.0,91.3545,91.382,91.2811,91.3178,5709.0
2020-05-26 11:40:00,99.6,99.62,99.5,99.51,18682.0,91.3636,91.382,91.2719,91.2811,18682.0
2020-05-26 11:45:00,99.56,99.57,99.44,99.51,16231.0,91.327,91.3361,91.2169,91.2811,16231.0
2020-05-26 11:50:00,99.51,99.55,99.47,99.47,11646.0,91.2811,91.3178,91.2444,91.2444,11646.0
2020-05-26 11:55:00,99.46,99.51,99.4,99.51,18959.0,91.2352,91.2811,91.1802,91.2811,18959.0
2020-05-26 12:00:00,99.51,99.52,99.43,99.43,24592.0,91.2811,91.2903,91.2077,91.2077,24592.0
2020-05-26 12:05:00,99.44,99.48,99.41,99.42,5732.0,91.2169,91.2536,91.1894,91.1985,5732.0
2020-05-26 12:10:00,99.48,99.6,99.48,99.56,12076.0,91.2536,91.3636,91.2536,91.327,12076.0
2020-05-26 12:15:00,99.57,99.58,99.45,99.48,22822.0,91.3361,91.3453,91.226,91.2536,22822.0
2020-05-26 12:20:00,99.46,99.53,99.4,99.43,13261.0,91.2352,91.2994,91.1802,91.2077,13261.0
2020-05-26 12:25:00,99.44,99.51,99.44,99.48,11278.0,91.2169,91.2811,91.2169,91.2536,11278.0
2020-05-26 12:30:00,99.49,99.55,99.49,99.51,8596.0,91.2627,91.3178,91.2627,91.2811,8596.0
2020-05-26 12:35:00,99.52,99.62,99.48,99.61,7761.0,91.2903,91.382,91.2536,91.3728,7761.0
2020-05-26 12:40:00,99.63,99.7,99.63,99.7,5484.0,91.3912,91.4554,91.3912,91.4554,5484.0
2020-05-26 12:45:00,99.68,99.72,99.66,99.71,5523.0,91.437,91.4737,91.4187,91.4645,5523.0
2020-05-26 12:50:00,99.72,99.77,99.71,99.73,7785.0,91.4737,91.5196,91.4645,91.4829,7785.0
2020-05-26 12:55:00,99.72,99.8,99.72,99.79,8920.0,91.4737,91.5471,91.4737,91.5379,8920.0
2020-05-26 13:00:00,99.83,99.85,99.79,99.85,5533.0,91.5746,91.593,91.5379,91.593,5533.0
2020-05-26 13:05:00,99.86,99.88,99.82,99.88,3862.0,91.6021,91.6205,91.5655,91.6205,3862.0
2020-05-26 13:10:00,99.88,99.91,99.85,99.9,10017.0,91.6205,91.648,91.593,91.6388,10017.0
2020-05-26 13:15:00,99.91,99.95,99.89,99.9,6304.0,91.648,91.6847,91.6297,91.6388,6304.0
2020-05-26 13:20:00,99.91,99.95,99.89,99.91,13305.0,91.648,91.6847,91.6297,91.648,13305.0
2020-05-26 13:25:00,99.92,100.02,99.92,99.95,29553.0,91.6572,91.7489,91.6572,91.6847,29553.0
2020-05-26 13:30:00,99.97,99.97,99.87,99.88,18089.0,91.703,91.703,91.6113,91.6205,18089.0
2020-05-26 13:35:00,99.88,99.95,99.87,99.94,15102.0,91.6205,91.6847,91.6113,91.6755,15102.0
2020-05-26 13:40:00,99.92,99.97,99.9,99.97,6112.0,91.6572,91.703,91.6388,91.703,6112.0
2020-05-26 13:45:00,99.96,99.96,99.9,99.93,32510.0,91.6939,91.6939,91.6388,91.6664,32510.0
2020-05-26 13:50:00,99.93,99.99,99.93,99.97,62363.0,91.6664,91.7214,91.6664,91.703,62363.0
2020-05-26 13:55:00,99.97,99.99,99.92,99.94,37223.0,91.703,91.7214,91.6572,91.6755,37223.0
2020-05-26 14:00:00,99.95,100.03,99.92,99.99,25190.0,91.6847,91.7581,91.6572,91.7214,25190.0
2020-05-26 14:05:00,100.02,100.04,99.96,100.01,13544.0,91.7489,91.7673,91.6939,91.7397,13544.0
2020-05-26 14:10:00,100.02,100.04,99.96,99.99,15028.0,91.7489,91.7673,91.6939,91.7214,15028.0
2020-05-26 14:15:00,99.99,100.04,99.99,100.03,7371.0,91.7214,91.7673,91.7214,91.7581,7371.0
2020-05-26 14:20:00,100.07,100.16,100.06,100.12,11581.0,91.7948,91.8773,91.7856,91.8406,11581.0
2020-05-26 14:25:00,100.12,100.13,100.09,100.12,16184.0,91.8406,91.8498,91.8131,91.8406,16184.0
2020-05-26 14:30:00,100.13,100.14,100.03,100.05,10560.0,91.8498,91.859,91.7581,91.7764,10560.0
2020-05-26 14:35:00,100.04,100.13,100.03,100.08,12270.0,91.7673,91.8498,91.7581,91.804,12270.0
2020-05-26 14:40:00,100.07,100.07,99.96,100.02,16629.0,91.7948,91.7948,91.6939,91.7489,16629.0
2020-05-26 14:45:00,100.03,100.04,99.96,99.99,17448.0,91.7581,91.7673,91.6939,91.7214,17448.0
2020-05-26 14:50:00,100.01,100.04,99.99,100.01,9220.0,91.7397,91.7673,91.7214,91.7397,9220.0
2020-05-26 14:55:00,100.0,100.1,99.98,100.08,29002.0,91.7306,91.8223,91.7122,91.804,29002.0
2020-05-26 15:00:00,100.06,100.11,99.93,99.96,13107.0,91.7856,91.8315,91.6664,91.6939,13107.0
2020-05-26 15:05:00,99.97,100.04,99.95,100.02,9540.0,91.703,91.7673,91.6847,91.7489,9540.0
2020-05-26 15:10:00,100.0,100.08,100.0,100.08,21839.0,91.7306,91.804,91.7306,91.804,21839.0
2020-05-26 15:15:00,100.09,100.1,99.98,100.06,18162.0,91.8131,91.8223,91.7122,91.7856,18162.0
2020-05-26 15:20:00,100.09,100.17,100.04,100.15,14465.0,91.8131,91.8865,91.7673,91.8682,14465.0
2020-05-26 15:25:00,100.16,100.16,100.09,100.11,12328.0,91.8773,91.8773,91.8131,91.8315,12328.0
2020-05-26 15:30:00,100.11,100.16,99.78,99.88,42051.0,91.8315,91.8773,91.5288,91.6205,42051.0
2020-05-26 15:35:00,99.89,99.99,99.83,99.87,44451.0,91.6297,91.7214,91.5746,91.6113,44451.0
2020-05-26 15:40:00,99.86,99.87,99.59,99.61,106502.0,91.6021,91.6113,91.3545,91.3728,106502.0
2020-05-26 15:45:00,99.6,99.64,99.43,99.47,58227.0,91.3636,91.4003,91.2077,91.2444,58227.0
2020-05-26 15:50:00,99.47,99.62,99.35,99.38,44476.0,91.2444,91.382,91.1343,91.1618,44476.0
2020-05-26 15:55:00,99.4,99.43,99.29,99.43,44261.0,91.1802,91.2077,91.0793,91.2077,44261.0
2020-05-27 09:30:00,101.52,101.67,101.4,101.63,71541.0,93.1249,93.2625,93.0148,93.2258,71541.0
2020-05-27 09:35:00,101.63,101.71,101.44,101.45,50611.0,93.2258,93.2992,93.0515,93.0607,50611.0
2020-05-27 09:40:00,101.42,101.6,101.31,101.59,39474.0,93.0331,93.1983,92.9322,93.1891,39474.0
2020-05-27 09:45:00,101.58,101.59,101.22,101.24,28990.0,93.1799,93.1891,92.8497,92.868,28990.0
2020-05-27 09:50:00,101.23,101.32,100.83,100.84,32678.0,92.8589,92.9414,92.4919,92.5011,32678.0
2020-05-27 09:55:00,100.89,101.02,100.8,100.9,50328.0,92.547,92.6662,92.4644,92.5561,50328.0
2020-05-27 10:00:00,100.91,100.91,100.61,100.69,21265.0,92.5653,92.5653,92.2901,92.3635,21265.0
2020-05-27 10:05:00,100.66,100.81,100.64,100.69,24722.0,92.336,92.4736,92.3176,92.3635,24722.0
2020-05-27 10:10:00,100.74,100.98,100.72,100.98,22012.0,92.4094,92.6295,92.391,92.6295,22012.0
2020-05-27 10:15:00,101.0,101.1,100.99,101.08,36122.0,92.6479,92.7396,92.6387,92.7213,36122.0
2020-05-27 10:20:00,101.13,101.14,100.71,100.84,50501.0,92.7671,92.7763,92.3819,92.5011,50501.0
2020-05-27 10:25:00,100.81,100.93,100.71,100.8,26957.0,92.4736,92.5837,92.3819,92.4644,26957.0
2020-05-27 10:30:00,100.78,100.78,100.27,100.27,102961.0,92.4461,92.4461,91.9782,91.9782,102961.0
2020-05-27 10:35:00,100.28,100.33,100.2,100.24,47523.0,91.9874,92.0333,91.914,91.9507,47523.0
2020-05-27 10:40:00,100.21,100.21,99.8,99.98,51076.0,91.9232,91.9232,91.5471,91.7122,51076.0
2020-05-27 10:45:00,100.0,100.0,99.45,99.45,27503.0,91.7306,91.7306,91.226,91.226,27503.0
2020-05-27 10:50:00,99.47,99.78,99.44,99.72,29115.0,91.2444,91.5288,91.2169,91.4737,29115.0
2020-05-27 10:55:00,99.69,99.92,99.6,99.92,27624.0,91.4462,91.6572,91.3636,91.6572,27624.0
2020-05-27 11:00:00,99.96,100.29,99.83,100.23,48613.0,91.6939,91.9966,91.5746,91.9415,48613.0
2020-05-27 11:05:00,100.2,100.35,100.09,100.25,16670.0,91.914,92.0516,91.8131,91.9599,16670.0
2020-05-27 11:10:00,100.21,100.29,100.12,100.14,32276.0,91.9232,91.9966,91.8406,91.859,32276.0
2020-05-27 11:15:00,100.0,100.23,99.93,100.23,37144.0,91.7306,91.9415,91.6664,91.9415,37144.0
2020-05-27 11:20:00,100.24,100.24,100.03,100.03,48135.0,91.9507,91.9507,91.7581,91.7581,48135.0
2020-05-27 11:25:00,100.03,100.31,100.01,100.3,39154.0,91.7581,92.0149,91.7397,92.0058,39154.0
2020-05-27 11:30:00,100.32,100.51,100.3,100.51,17074.0,92.0241,92.1984,92.0058,92.1984,17074.0
2020-05-27 11:35:00,100.49,100.61,99.99,100.23,19209.0,92.18,92.2901,91.7214,91.9415,19209.0
2020-05-27 11:40:00,100.26,100.3,100.17,100.3,34204.0,91.9691,92.0058,91.8865,92.0058,34204.0
2020-05-27 11:45:00,100.33,100.64,100.33,100.63,10928.0,92.0333,92.3176,92.0333,92.3085,10928.0
2020-05-27 11:50:00,100.56,100.6,100.46,100.51,6728.0,92.2443,92.2809,92.1525,92.1984,6728.0
2020-05-27 11:55:00,100.53,100.62,100.5,100.6,6548.0,92.2167,92.2993,92.1892,92.2809,6548.0
2020-05-27 12:00:00,100.6,100.68,100.53,100.58,16855.0,92.2809,92.3543,92.2167,92.2626,16855.0
2020-05-27 12:05:00,100.58,100.71,100.52,100.68,4798.0,92.2626,92.3819,92.2076,92.3543,4798.0
2020-05-27 12:10:00,100.71,100.71,100.59,100.65,5183.0,92.3819,92.3819,92.2718,92.3268,5183.0
2020-05-27 12:15:00,100.62,100.71,100.58,100.71,8051.0,92.2993,92.3819,92.2626,92.3819,8051.0
2020-05-27 12:20:00,100.7,100.71,100.61,100.67,7675.0,92.3727,92.3819,92.2901,92.3452,7675.0
2020-05-27 12:25:00,100.68,100.76,100.55,100.55,20624.0,92.3543,92.4277,92.2351,92.2351,20624.0
2020-05-27 12:30:00,100.58,100.65,100.5,100.65,1813.0,92.2626,92.3268,92.1892,92.3268,1813.0
2020-05-27 12:35:00,100.65,100.69,100.61,100.65,4907.0,92.3268,92.3635,92.2901,92.3268,4907.0
2020-05-27 12:40:00,100.64,100.67,100.59,100.63,29207.0,92.3176,92.3452,92.2718,92.3085,29207.0
2020-05-27 12:45:00,100.65,100.73,100.6,100.68,13308.0,92.3268,92.4002,92.2809,92.3543,13308.0
2020-05-27 12:50:00,100.69,100.77,100.64,100.73,13897.0,92.3635,92.4369,92.3176,92.4002,13897.0
2020-05-27 12:55:00,100.74,100.76,100.66,100.69,13991.0,92.4094,92.4277,92.336,92.3635,13991.0
2020-05-27 13:00:00,100.66,100.77,100.41,100.73,22214.0,92.336,92.4369,92.1067,92.4002,22214.0
2020-05-27 13:05:00,100.74,100.82,100.73,100.73,4589.0,92.4094,92.4828,92.4002,92.4002,4589.0
2020-05-27 13:10:00,100.76,100.78,100.71,100.75,3639.0,92.4277,92.4461,92.3819,92.4185,3639.0
2020-05-27 13:15:00,100.76,100.76,100.65,100.73,14713.0,92.4277,92.4277,92.3268,92.4002,14713.0
2020-05-27 13:20:00,100.73,100.74,100.68,100.72,32906.0,92.4002,92.4094,92.3543,92.391,32906.0
2020-05-27 13:25:00,100.74,100.74,100.64,100.64,12033.0,92.4094,92.4094,92.3176,92.3176,12033.0
2020-05-27 13:30:00,100.72,100.73,100.56,100.58,11342.0,92.391,92.4002,92.2443,92.2626,11342.0
2020-05-27 13:35:00,100.62,100.77,100.6,100.77,2796.0,92.2993,92.4369,92.2809,92.4369,2796.0
2020-05-27 13:40:00,100.82,100.82,100.75,100.77,10633.0,92.4828,92.4828,92.4185,92.4369,10633.0
2020-05-27 13:45:00,100.78,100.8,100.74,100.8,16337.0,92.4461,92.4644,92.4094,92.4644,16337.0
2020-05-27 13:50:00,100.79,100.85,100.75,100.83,10909.0,92.4552,92.5103,92.4185,92.4919,10909.0
2020-05-27 13:55:00,100.83,100.91,100.83,100.89,5547.0,92.4919,92.5653,92.4919,92.547,5547.0
2020-05-27 14:00:00,100.93,101.13,100.93,101.09,22258.0,92.5837,92.7671,92.5837,92.7304,22258.0
2020-05-27 14:05:00,101.06,101.11,101.02,101.07,18111.0,92.7029,92.7488,92.6662,92.7121,18111.0
2020-05-27 14:10:00,101.11,101.21,101.11,101.14,8486.0,92.7488,92.8405,92.7488,92.7763,8486.0
2020-05-27 14:15:00,101.17,101.17,101.1,101.12,36475.0,92.8038,92.8038,92.7396,92.7579,36475.0
2020-05-27 14:20:00,101.17,101.19,101.06,101.09,9788.0,92.8038,92.8222,92.7029,92.7304,9788.0
2020-05-27 14:25:00,101.08,101.13,101.04,101.09,11288.0,92.7213,92.7671,92.6846,92.7304,11288.0
2020-05-27 14:30:00,101.09,101.15,101.03,101.11,6396.0,92.7304,92.7855,92.6754,92.7488,6396.0
2020-05-27 14:35:00,101.08,101.15,101.08,101.12,8967.0,92.7213,92.7855,92.7213,92.7579,8967.0
2020-05-27 14:40:00,101.11,101.14,101.06,101.06,8547.0,92.7488,92.7763,92.7029,92.7029,8547.0
2020-05-27 14:45:00,101.05,101.05,100.93,101.04,7218.0,92.6937,92.6937,92.5837,92.6846,7218.0
2020-05-27 14:50:00,101.04,101.17,101.04,101.16,4290.0,92.6846,92.8038,92.6846,92.7946,4290.0
2020-05-27 14:55:00,101.14,101.19,101.1,101.15,15618.0,92.7763,92.8222,92.7396,92.7855,15618.0
2020-05-27 15:00:00,101.14,101.2,101.12,101.17,60759.0,92.7763,92.8313,92.7579,92.8038,60759.0
2020-05-27 15:05:00,101.16,101.17,101.05,101.1,48534.0,92.7946,92.8038,92.6937,92.7396,48534.0
2020-05-27 15:10:00,101.12,101.28,101.12,101.27,35995.0,92.7579,92.9047,92.7579,92.8955,35995.0
2020-05-27 15:15:00,101.28,101.29,101.21,101.28,42319.0,92.9047,92.9139,92.8405,92.9047,42319.0
2020-05-27 15:20:00,101.28,101.32,101.22,101.31,17077.0,92.9047,92.9414,92.8497,92.9322,17077.0
2020-05-27 15:25:00,101.29,101.35,101.27,101.34,14347.0,92.9139,92.9689,92.8955,92.9598,14347.0
2020-05-27 15:30:00,101.34,101.35,101.24,101.28,19624.0,92.9598,92.9689,92.868,92.9047,19624.0
2020-05-27 15:35:00,101.28,101.43,101.24,101.41,21171.0,92.9047,93.0423,92.868,93.024,21171.0
2020-05-27 15:40:00,101.41,101.59,101.38,101.57,26778.0,93.024,93.1891,92.9964,93.1707,26778.0
2020-05-27 15:45:00,101.55,101.71,101.54,101.68,25088.0,93.1524,93.2992,93.1432,93.2716,25088.0
2020-05-27 15:50:00,101.69,101.89,101.69,101.84,45441.0,93.2808,93.4643,93.2808,93.4184,45441.0
2020-05-27 15:55:00,101.8,101.93,101.78,101.91,29060.0,93.3817,93.501,93.3634,93.4826,29060.0
2020-05-28 09:30:00,102.78,102.78,101.79,101.92,87002.0,94.2807,94.2807,93.3725,93.4918,87002.0
2020-05-28 09:35:00,101.95,102.11,101.25,101.26,53348.0,93.5193,93.6661,92.8772,92.8864,53348.0
2020-05-28 09:40:00,101.28,101.6,101.08,101.57,22073.0,92.9047,93.1983,92.7213,93.1707,22073.0
2020-05-28 09:45:00,101.6,101.61,101.23,101.23,23585.0,93.1983,93.2074,92.8589,92.8589,23585.0
2020-05-28 09:50:00,101.23,101.64,101.22,101.57,17574.0,92.8589,93.2349,92.8497,93.1707,17574.0
2020-05-28 09:55:00,101.53,101.75,101.46,101.75,15122.0,93.134,93.3359,93.0698,93.3359,15122.0
2020-05-28 10:00:00,101.68,101.71,101.55,101.64,13528.0,93.2716,93.2992,93.1524,93.2349,13528.0
2020-05-28 10:05:00,101.63,101.82,101.62,101.68,9199.0,93.2258,93.4001,93.2166,93.2716,9199.0
2020-05-28 10:10:00,101.65,101.86,101.59,101.59,13579.0,93.2441,93.4368,93.1891,93.1891,13579.0
2020-05-28 10:15:00,101.54,101.58,101.28,101.35,10295.0,93.1432,93.1799,92.9047,92.9689,10295.0
2020-05-28 10:20:00,101.36,101.58,101.34,101.48,20637.0,92.9781,93.1799,92.9598,93.0882,20637.0
2020-05-28 10:25:00,101.5,101.62,101.45,101.53,22124.0,93.1065,93.2166,93.0607,93.134,22124.0
2020-05-28 10:30:00,101.53,101.57,101.47,101.5,15491.0,93.134,93.1707,93.079,93.1065,15491.0
2020-05-28 10:35:00,101.61,101.63,101.5,101.54,5653.0,93.2074,93.2258,93.1065,93.1432,5653.0
2020-05-28 10:40:00,101.59,101.8,101.59,101.78,26284.0,93.1891,93.3817,93.1891,93.3634,26284.0
2020-05-28 10:45:00,101.83,101.85,101.78,101.85,21497.0,93.4092,93.4276,93.3634,93.4276,21497.0
2020-05-28 10:50:00,101.8,101.84,101.71,101.78,6655.0,93.3817,93.4184,93.2992,93.3634,6655.0
2020-05-28 10:55:00,101.84,101.84,101.75,101.75,4298.0,93.4184,93.4184,93.3359,93.3359,4298.0
2020-05-28 11:00:00,101.77,101.77,101.66,101.7,4527.0,93.3542,93.3542,93.2533,93.29,4527.0
2020-05-28 11:05:00,101.74,101.86,101.63,101.76,1600.0,93.3267,93.4368,93.2258,93.345,1600.0
2020-05-28 11:10:00,101.57,101.81,101.57,101.81,14091.0,93.1707,93.3909,93.1707,93.3909,14091.0
2020-05-28 11:15:00,101.82,101.91,101.81,101.91,10856.0,93.4001,93.4826,93.3909,93.4826,10856.0
2020-05-28 11:20:00,101.91,101.91,101.72,101.79,20313.0,93.4826,93.4826,93.3083,93.3725,20313.0
2020-05-28 11:25:00,101.78,101.94,101.75,101.94,6028.0,93.3634,93.5101,93.3359,93.5101,6028.0
2020-05-28 11:30:00,101.94,102.0,101.76,101.76,9500.0,93.5101,93.5652,93.345,93.345,9500.0
2020-05-28 11:35:00,101.75,101.86,101.74,101.83,9282.0,93.3359,93.4368,93.3267,93.4092,9282.0
2020-05-28 11:40:00,101.81,101.9,101.74,101.85,10945.0,93.3909,93.4734,93.3267,93.4276,10945.0
2020-05-28 11:45:00,101.88,101.93,101.84,101.93,9336.0,93.4551,93.501,93.4184,93.501,9336.0
2020-05-28 11:50:00,101.97,102.02,101.92,102.0,10631.0,93.5377,93.5835,93.4918,93.5652,10631.0
2020-05-28 11:55:00,102.01,102.1,102.01,102.06,6003.0,93.5744,93.6569,93.5744,93.6202,6003.0
2020-05-28 12:00:00,102.07,102.12,101.99,102.02,13062.0,93.6294,93.6753,93.556,93.5835,13062.0
2020-05-28 12:05:00,102.04,102.16,102.03,102.13,7322.0,93.6019,93.7119,93.5927,93.6844,7322.0
2020-05-28 12:10:00,102.14,102.2,102.08,102.09,28802.0,93.6936,93.7486,93.6386,93.6477,28802.0
2020-05-28 12:15:00,102.08,102.14,102.03,102.04,9317.0,93.6386,93.6936,93.5927,93.6019,9317.0
2020-05-28 12:20:00,102.05,102.12,102.03,102.11,5039.0,93.611,93.6753,93.5927,93.6661,5039.0
2020-05-28 12:25:00,102.12,102.14,101.96,102.01,21177.0,93.6753,93.6936,93.5285,93.5744,21177.0
2020-05-28 12:30:00,102.03,102.03,101.92,102.02,4652.0,93.5927,93.5927,93.4918,93.5835,4652.0
2020-05-28 12:35:00,102.02,102.22,102.02,102.22,7350.0,93.5835,93.767,93.5835,93.767,7350.0
2020-05-28 12:40:00,102.25,102.28,102.22,102.22,7051.0,93.7945,93.822,93.767,93.767,7051.0
2020-05-28 12:45:00,102.21,102.27,102.2,102.27,5635.0,93.7578,93.8128,93.7486,93.8128,5635.0
2020-05-28 12:50:00,102.25,102.29,102.2,102.2,9753.0,93.7945,93.8312,93.7486,93.7486,9753.0
2020-05-28 12:55:00,102.23,102.25,102.17,102.23,15600.0,93.7762,93.7945,93.7211,93.7762,15600.0
2020-05-28 13:00:00,102.24,102.29,102.21,102.25,14483.0,93.7853,93.8312,93.7578,93.7945,14483.0
2020-05-28 13:05:00,102.28,102.28,102.18,102.19,9656.0,93.822,93.822,93.7303,93.7395,9656.0
2020-05-28 13:10:00,102.19,102.22,102.12,102.2,7367.0,93.7395,93.767,93.6753,93.7486,7367.0
2020-05-28 13:15:00,102.18,102.19,102.05,102.05,5647.0,93.7303,93.7395,93.611,93.611,5647.0
2020-05-28 13:20:00,102.06,102.13,102.06,102.12,13732.0,93.6202,93.6844,93.6202,93.6753,13732.0
2020-05-28 13:25:00,102.12,102.25,102.12,102.22,53257.0,93.6753,93.7945,93.6753,93.767,53257.0
2020-05-28 13:30:00,102.22,102.22,102.15,102.19,3390.0,93.767,93.767,93.7028,93.7395,3390.0
2020-05-28 13:35:00,102.17,102.23,102.17,102.19,4969.0,93.7211,93.7762,93.7211,93.7395,4969.0
2020-05-28 13:40:00,102.2,102.23,102.18,102.19,8364.0,93.7486,93.7762,93.7303,93.7395,8364.0
2020-05-28 13:45:00,102.21,102.25,102.15,102.17,4204.0,93.7578,93.7945,93.7028,93.7211,4204.0
2020-05-28 13:50:00,102.14,102.19,102.09,102.19,7257.0,93.6936,93.7395,93.6477,93.7395,7257.0
2020-05-28 13:55:00,102.19,102.29,102.14,102.18,7827.0,93.7395,93.8312,93.6936,93.7303,7827.0
2020-05-28 14:00:00,102.23,102.27,102.2,102.2,17108.0,93.7762,93.8128,93.7486,93.7486,17108.0
2020-05-28 14:05:00,102.21,102.24,102.16,102.17,4294.0,93.7578,93.7853,93.7119,93.7211,4294.0
2020-05-28 14:10:00,102.09,102.15,102.09,102.15,43518.0,93.6477,93.7028,93.6477,93.7028,43518.0
2020-05-28 14:15:00,102.16,102.27,102.16,102.23,6504.0,93.7119,93.8128,93.7119,93.7762,6504.0
2020-05-28 14:20:00,102.2,102.26,102.14,102.15,7887.0,93.7486,93.8037,93.6936,93.7028,7887.0
2020-05-28 14:25:00,102.15,102.17,101.98,102.03,18342.0,93.7028,93.7211,93.5468,93.5927,18342.0
2020-05-28 14:30:00,102.04,102.07,101.99,102.03,4405.0,93.6019,93.6294,93.556,93.5927,4405.0
2020-05-28 14:35:00,102.03,102.09,101.93,101.94,15757.0,93.5927,93.6477,93.501,93.5101,15757.0
2020-05-28 14:40:00,101.95,101.97,101.77,101.79,6048.0,93.5193,93.5377,93.3542,93.3725,6048.0
2020-05-28 14:45:00,101.8,101.87,101.77,101.85,13343.0,93.3817,93.4459,93.3542,93.4276,13343.0
2020-05-28 14:50:00,101.88,101.91,101.8,101.85,5763.0,93.4551,93.4826,93.3817,93.4276,5763.0
2020-05-28 14:55:00,101.82,101.96,101.75,101.95,15738.0,93.4001,93.5285,93.3359,93.5193,15738.0
2020-05-28 15:00:00,101.97,102.02,101.96,102.02,13790.0,93.5377,93.5835,93.5285,93.5835,13790.0
2020-05-28 15:05:00,102.02,102.03,101.92,101.93,12909.0,93.5835,93.5927,93.4918,93.501,12909.0
2020-05-28 15:10:00,101.91,102.1,101.87,102.08,18694.0,93.4826,93.6569,93.4459,93.6386,18694.0
2020-05-28 15:15:00,102.07,102.09,101.62,101.63,22044.0,93.6294,93.6477,93.2166,93.2258,22044.0
2020-05-28 15:20:00,101.61,101.7,101.54,101.65,10364.0,93.2074,93.29,93.1432,93.2441,10364.0
2020-05-28 15:25:00,101.59,101.72,101.44,101.44,12087.0,93.1891,93.3083,93.0515,93.0515,12087.0
2020-05-28 15:30:00,101.52,101.53,101.18,101.3,18218.0,93.1249,93.134,92.813,92.9231,18218.0
2020-05-28 15:35:00,101.3,101.41,101.23,101.33,11952.0,92.9231,93.024,92.8589,92.9506,11952.0
2020-05-28 15:40:00,101.3,101.3,101.15,101.19,10189.0,92.9231,92.9231,92.7855,92.8222,10189.0
2020-05-28 15:45:00,101.19,101.2,100.77,100.77,24900.0,92.8222,92.8313,92.4369,92.4369,24900.0
2020-05-28 15:50:00,100.75,100.84,100.6,100.75,110041.0,92.4185,92.5011,92.2809,92.4185,110041.0
2020-05-28 15:55:00,100.75,101.08,100.75,100.89,28229.0,92.4185,92.7213,92.4185,92.547,28229.0
2020-05-29 09:30:00,100.25,100.25,99.79,100.1,25993.0,91.9599,91.9599,91.5379,91.8223,25993.0
2020-05-29 09:35:00,100.02,100.44,100.01,100.37,18290.0,91.7489,92.1342,91.7397,92.07,18290.0
2020-05-29 09:40:00,100.27,100.31,99.92,100.17,5181.0,91.9782,92.0149,91.6572,91.8865,5181.0
2020-05-29 09:45:00,100.11,100.42,100.02,100.23,6465.0,91.8315,92.1158,91.7489,91.9415,6465.0
2020-05-29 09:50:00,100.23,100.27,100.08,100.18,8372.0,91.9415,91.9782,91.804,91.8957,8372.0
2020-05-29 09:55:00,100.13,100.13,99.82,99.99,22808.0,91.8498,91.8498,91.5655,91.7214,22808.0
2020-05-29 10:00:00,99.92,100.02,99.83,99.89,84630.0,91.6572,91.7489,91.5746,91.6297,84630.0
2020-05-29 10:05:00,99.98,99.98,99.7,99.79,73880.0,91.7122,91.7122,91.4554,91.5379,73880.0
2020-05-29 10:10:00,99.78,100.14,99.78,100.14,7528.0,91.5288,91.859,91.5288,91.859,7528.0
2020-05-29 10:15:00,100.18,100.37,100.11,100.36,11288.0,91.8957,92.07,91.8315,92.0608,11288.0
2020-05-29 10:20:00,100.41,100.49,100.23,100.34,3900.0,92.1067,92.18,91.9415,92.0424,3900.0
2020-05-29 10:25:00,100.32,100.34,99.97,100.06,5936.0,92.0241,92.0424,91.703,91.7856,5936.0
2020-05-29 10:30:00,100.11,100.25,100.06,100.08,5848.0,91.8315,91.9599,91.7856,91.804,5848.0
2020-05-29 10:35:00,100.01,100.02,99.87,99.87,4079.0,91.7397,91.7489,91.6113,91.6113,4079.0
2020-05-29 10:40:00,99.88,99.9,99.74,99.8,16401.0,91.6205,91.6388,91.4921,91.5471,16401.0
2020-05-29 10:45:00,99.81,99.83,99.67,99.72,47545.0,91.5563,91.5746,91.4279,91.4737,47545.0
2020-05-29 10:50:00,99.74,99.84,99.61,99.62,61147.0,91.4921,91.5838,91.3728,91.382,61147.0
2020-05-29 10:55:00,99.63,99.76,99.6,99.72,9665.0,91.3912,91.5104,91.3636,91.4737,9665.0
2020-05-29 11:00:00,99.84,99.85,99.6,99.67,3826.0,91.5838,91.593,91.3636,91.4279,3826.0
2020-05-29 11:05:00,99.76,99.85,99.71,99.71,42135.0,91.5104,91.593,91.4645,91.4645,42135.0
2020-05-29 11:10:00,99.72,99.98,99.72,99.97,2682.0,91.4737,91.7122,91.4737,91.703,2682.0
2020-05-29 11:15:00,100.0,100.02,99.78,99.87,12209.0,91.7306,91.7489,91.5288,91.6113,12209.0
2020-05-29 11:20:00,99.93,99.93,99.88,99.88,14656.0,91.6664,91.6664,91.6205,91.6205,14656.0
2020-05-29 11:25:00,99.87,99.95,99.82,99.87,5501.0,91.6113,91.6847,91.5655,91.6113,5501.0
2020-05-29 11:30:00,99.75,99.89,99.75,99.85,40382.0,91.5012,91.6297,91.5012,91.593,40382.0
2020-05-29 11:35:00,99.83,100.06,99.83,99.94,6614.0,91.5746,91.7856,91.5746,91.6755,6614.0
2020-05-29 11:40:00,99.93,99.98,99.82,99.85,5374.0,91.6664,91.7122,91.5655,91.593,5374.0
2020-05-29 11:45:00,99.83,100.0,99.78,99.98,3742.0,91.5746,91.7306,91.5288,91.7122,3742.0
2020-05-29 11:50:00,99.99,100.04,99.89,99.91,3411.0,91.7214,91.7673,91.6297,91.648,3411.0
2020-05-29 11:55:00,99.88,99.88,99.83,99.83,1414.0,91.6205,91.6205,91.5746,91.5746,1414.0
2020-05-29 12:00:00,99.87,99.88,99.82,99.82,10476.0,91.6113,91.6205,91.5655,91.5655,10476.0
2020-05-29 12:05:00,99.84,99.85,99.71,99.71,2059.0,91.5838,91.593,91.4645,91.4645,2059.0
2020-05-29 12:10:00,99.75,99.79,99.7,99.71,1402.0,91.5012,91.5379,91.4554,91.4645,1402.0
2020-05-29 12:15:00,99.71,99.71,99.54,99.56,3186.0,91.4645,91.4645,91.3086,91.327,3186.0
2020-05-29 12:20:00,99.55,99.62,99.55,99.58,10103.0,91.3178,91.382,91.3178,91.3453,10103.0
2020-05-29 12:25:00,99.58,99.7,99.56,99.7,6649.0,91.3453,91.4554,91.327,91.4554,6649.0
2020-05-29 12:30:00,99.66,99.66,99.53,99.59,4826.0,91.4187,91.4187,91.2994,91.3545,4826.0
2020-05-29 12:35:00,99.62,99.73,99.6,99.73,1700.0,91.382,91.4829,91.3636,91.4829,1700.0
2020-05-29 12:40:00,99.71,99.72,99.57,99.59,3967.0,91.4645,91.4737,91.3361,91.3545,3967.0
2020-05-29 12:45:00,99.58,99.59,99.48,99.48,6397.0,91.3453,91.3545,91.2536,91.2536,6397.0
2020-05-29 12:50:00,99.5,99.5,99.12,99.33,7886.0,91.2719,91.2719,90.9233,91.116,7886.0
2020-05-29 12:55:00,99.27,99.98,99.26,99.81,29381.0,91.0609,91.7122,91.0518,91.5563,29381.0
2020-05-29 13:00:00,99.81,99.86,99.68,99.68,5623.0,91.5563,91.6021,91.437,91.437,5623.0
2020-05-29 13:05:00,99.64,99.78,99.63,99.69,4301.0,91.4003,91.5288,91.3912,91.4462,4301.0
2020-05-29 13:10:00,99.68,99.86,99.67,99.8,3058.0,91.437,91.6021,91.4279,91.5471,3058.0
2020-05-29 13:15:00,99.81,99.81,99.69,99.72,824.0,91.5563,91.5563,91.4462,91.4737,824.0
2020-05-29 13:20:00,99.76,99.83,99.75,99.83,6817.0,91.5104,91.5746,91.5012,91.5746,6817.0
2020-05-29 13:25:00,99.76,99.83,99.74,99.74,2489.0,91.5104,91.5746,91.4921,91.4921,2489.0
2020-05-29 13:30:00,99.74,99.79,99.72,99.74,3826.0,91.4921,91.5379,91.4737,91.4921,3826.0
2020-05-29 13:35:00,99.68,99.68,99.54,99.56,7693.0,91.437,91.437,91.3086,91.327,7693.0
2020-05-29 13:40:00,99.57,99.61,99.52,99.52,2089.0,91.3361,91.3728,91.2903,91.2903,2089.0
2020-05-29 13:45:00,99.5,99.59,99.49,99.55,4353.0,91.2719,91.3545,91.2627,91.3178,4353.0
2020-05-29 13:50:00,99.55,99.58,99.45,99.5,13950.0,91.3178,91.3453,91.226,91.2719,13950.0
2020-05-29 13:55:00,99.54,99.62,99.54,99.62,4700.0,91.3086,91.382,91.3086,91.382,4700.0
2020-05-29 14:00:00,99.53,99.66,99.53,99.55,8057.0,91.2994,91.4187,91.2994,91.3178,8057.0
2020-05-29 14:05:00,99.53,100.02,99.5,100.02,27169.0,91.2994,91.7489,91.2719,91.7489,27169.0
2020-05-29 14:10:00,100.03,100.15,99.9,99.92,7474.0,91.7581,91.8682,91.6388,91.6572,7474.0
2020-05-29 14:15:00,99.88,100.01,99.81,100.0,25233.0,91.6205,91.7397,91.5563,91.7306,25233.0
2020-05-29 14:20:00,100.05,100.12,99.96,100.12,6191.0,91.7764,91.8406,91.6939,91.8406,6191.0
2020-05-29 14:25:00,100.09,100.34,100.09,100.3,7898.0,91.8131,92.0424,91.8131,92.0058,7898.0
2020-05-29 14:30:00,100.31,100.34,100.18,100.29,11223.0,92.0149,92.0424,91.8957,91.9966,11223.0
2020-05-29 14:35:00,100.29,100.33,100.1,100.16,7391.0,91.9966,92.0333,91.8223,91.8773,7391.0
2020-05-29 14:40:00,100.19,100.24,100.06,100.06,12817.0,91.9049,91.9507,91.7856,91.7856,12817.0
2020-05-29 14:45:00,100.1,100.15,99.92,99.93,7226.0,91.8223,91.8682,91.6572,91.6664,7226.0
2020-05-29 14:50:00,99.75,99.75,99.33,99.67,16899.0,91.5012,91.5012,91.116,91.4279,16899.0
2020-05-29 14:55:00,99.71,100.64,99.57,100.64,33626.0,91.4645,92.3176,91.3361,92.3176,33626.0
2020-05-29 15:00:00,100.73,101.04,100.71,101.04,11180.0,92.4002,92.6846,92.3819,92.6846,11180.0
2020-05-29 15:05:00,100.97,100.97,100.79,100.86,12389.0,92.6204,92.6204,92.4552,92.5194,12389.0
2020-05-29 15:10:00,100.85,100.99,100.69,100.7,5380.0,92.5103,92.6387,92.3635,92.3727,5380.0
2020-05-29 15:15:00,100.75,100.75,100.55,100.69,8743.0,92.4185,92.4185,92.2351,92.3635,8743.0
2020-05-29 15:20:00,100.71,100.91,100.64,100.91,9992.0,92.3819,92.5653,92.3176,92.5653,9992.0
2020-05-29 15:25:00,100.82,100.84,100.56,100.62,12042.0,92.4828,92.5011,92.2443,92.2993,12042.0
2020-05-29 15:30:00,100.61,100.78,100.47,100.52,25191.0,92.2901,92.4461,92.1617,92.2076,25191.0
2020-05-29 15:35:00,100.61,100.62,100.42,100.58,18236.0,92.2901,92.2993,92.1158,92.2626,18236.0
2020-05-29 15:40:00,100.58,100.6,100.45,100.5,35941.0,92.2626,92.2809,92.1434,92.1892,35941.0
2020-05-29 15:45:00,100.58,100.58,100.28,100.3,45986.0,92.2626,92.2626,91.9874,92.0058,45986.0
2020-05-29 15:50:00,100.38,100.81,100.34,100.75,72677.0,92.0791,92.4736,92.0424,92.4185,72677.0
2020-05-29 15:55:00,100.74,100.84,100.61,100.68,168251.0,92.4094,92.5011,92.2901,92.3543,168251.0
2020-06-01 09:30:00,100.59,100.76,100.42,100.6,29305.0,92.2718,92.4277,92.1158,92.2809,29305.0
2020-06-01 09:35:00,100.64,100.73,100.57,100.71,7145.0,92.3176,92.4002,92.2534,92.3819,7145.0
2020-06-01 09:40:00,100.84,101.12,100.81,101.07,12420.0,92.5011,92.7579,92.4736,92.7121,12420.0
2020-06-01 09:45:00,101.14,101.35,101.13,101.32,15336.0,92.7763,92.9689,92.7671,92.9414,15336.0
2020-06-01 09:50:00,101.33,101.39,101.13,101.13,10717.0,92.9506,93.0056,92.7671,92.7671,10717.0
2020-06-01 09:55:00,101.16,101.17,101.06,101.17,3956.0,92.7946,92.8038,92.7029,92.8038,3956.0
2020-06-01 10:00:00,101.08,101.38,101.05,101.12,8079.0,92.7213,92.9964,92.6937,92.7579,8079.0
2020-06-01 10:05:00,101.19,101.35,101.16,101.3,43249.0,92.8222,92.9689,92.7946,92.9231,43249.0
2020-06-01 10:10:00,101.34,101.5,101.34,101.5,7562.0,92.9598,93.1065,92.9598,93.1065,7562.0
2020-06-01 10:15:00,101.53,101.56,101.45,101.55,41329.0,93.134,93.1616,93.0607,93.1524,41329.0
2020-06-01 10:20:00,101.53,101.66,101.51,101.64,44291.0,93.134,93.2533,93.1157,93.2349,44291.0
2020-06-01 10:25:00,101.65,101.73,101.58,101.66,5400.0,93.2441,93.3175,93.1799,93.2533,5400.0
2020-06-01 10:30:00,101.67,101.74,101.66,101.68,1820.0,93.2625,93.3267,93.2533,93.2716,1820.0
2020-06-01 10:35:00,101.67,101.81,101.66,101.81,7733.0,93.2625,93.3909,93.2533,93.3909,7733.0
2020-06-01 10:40:00,101.81,101.84,101.76,101.83,4973.0,93.3909,93.4184,93.345,93.4092,4973.0
2020-06-01 10:45:00,101.85,101.86,101.75,101.79,2482.0,93.4276,93.4368,93.3359,93.3725,2482.0
2020-06-01 10:50:00,101.78,101.78,101.6,101.72,4248.0,93.3634,93.3634,93.1983,93.3083,4248.0
2020-06-01 10:55:00,101.71,101.75,101.61,101.66,11355.0,93.2992,93.3359,93.2074,93.2533,11355.0
2020-06-01 11:00:00,101.66,101.67,101.31,101.32,10278.0,93.2533,93.2625,92.9322,92.9414,10278.0
2020-06-01 11:05:00,101.3,101.43,101.29,101.38,9960.0,92.9231,93.0423,92.9139,92.9964,9960.0
2020-06-01 11:10:00,101.3,101.5,101.3,101.5,800.0,92.9231,93.1065,92.9231,93.1065,800.0
2020-06-01 11:15:00,101.48,101.69,101.48,101.66,3904.0,93.0882,93.2808,93.0882,93.2533,3904.0
2020-06-01 11:20:00,101.64,101.72,101.59,101.59,1588.0,93.2349,93.3083,93.1891,93.1891,1588.0
2020-06-01 11:25:00,101.54,101.56,101.47,101.55,3236.0,93.1432,93.1616,93.079,93.1524,3236.0
2020-06-01 11:30:00,101.53,101.57,101.5,101.51,1388.0,93.134,93.1707,93.1065,93.1157,1388.0
2020-06-01 11:35:00,101.52,101.6,101.51,101.59,2169.0,93.1249,93.1983,93.1157,93.1891,2169.0
2020-06-01 11:40:00,101.61,101.67,101.59,101.65,1550.0,93.2074,93.2625,93.1891,93.2441,1550.0
2020-06-01 11:45:00,101.61,101.7,101.58,101.69,4659.0,93.2074,93.29,93.1799,93.2808,4659.0
2020-06-01 11:50:00,101.68,101.69,101.63,101.64,32523.0,93.2716,93.2808,93.2258,93.2349,32523.0
2020-06-01 11:55:00,101.65,101.69,101.63,101.68,2383.0,93.2441,93.2808,93.2258,93.2716,2383.0
2020-06-01 12:00:00,101.64,101.65,101.64,101.64,302.0,93.2349,93.2441,93.2349,93.2349,302.0
2020-06-01 12:05:00,101.74,101.78,101.74,101.77,951.0,93.3267,93.3634,93.3267,93.3542,951.0
2020-06-01 12:10:00,101.78,101.81,101.73,101.73,4040.0,93.3634,93.3909,93.3175,93.3175,4040.0
2020-06-01 12:15:00,101.75,101.84,101.74,101.84,9512.0,93.3359,93.4184,93.3267,93.4184,9512.0
2020-06-01 12:20:00,101.81,101.84,101.79,101.84,6829.0,93.3909,93.4184,93.3725,93.4184,6829.0
2020-06-01 12:25:00,101.8,101.81,101.74,101.76,2192.0,93.3817,93.3909,93.3267,93.345,2192.0
2020-06-01 12:30:00,101.83,101.91,101.83,101.89,23165.0,93.4092,93.4826,93.4092,93.4643,23165.0
2020-06-01 12:35:00,101.88,101.91,101.84,101.85,2967.0,93.4551,93.4826,93.4184,93.4276,2967.0
2020-06-01 12:40:00,101.85,101.88,101.79,101.8,23873.0,93.4276,93.4551,93.3725,93.3817,23873.0
2020-06-01 12:45:00,101.79,101.9,101.79,101.89,26369.0,93.3725,93.4734,93.3725,93.4643,26369.0
2020-06-01 12:50:00,101.88,101.9,101.85,101.88,11834.0,93.4551,93.4734,93.4276,93.4551,11834.0
2020-06-01 12:55:00,101.86,101.89,101.79,101.88,19164.0,93.4368,93.4643,93.3725,93.4551,19164.0
2020-06-01 13:00:00,101.91,101.98,101.87,101.96,7618.0,93.4826,93.5468,93.4459,93.5285,7618.0
2020-06-01 13:05:00,101.93,102.0,101.93,101.95,7940.0,93.501,93.5652,93.501,93.5193,7940.0
2020-06-01 13:10:00,101.98,101.99,101.96,101.96,2050.0,93.5468,93.556,93.5285,93.5285,2050.0
2020-06-01 13:15:00,101.95,102.02,101.94,102.02,1641.0,93.5193,93.5835,93.5101,93.5835,1641.0
2020-06-01 13:20:00,102.03,102.07,102.03,102.06,1839.0,93.5927,93.6294,93.5927,93.6202,1839.0
2020-06-01 13:25:00,102.1,102.12,102.05,102.08,3194.0,93.6569,93.6753,93.611,93.6386,3194.0
2020-06-01 13:30:00,102.03,102.1,102.02,102.05,24759.0,93.5927,93.6569,93.5835,93.611,24759.0
2020-06-01 13:35:00,102.04,102.18,102.03,102.17,32641.0,93.6019,93.7303,93.5927,93.7211,32641.0
2020-06-01 13:40:00,102.16,102.22,102.15,102.2,28240.0,93.7119,93.767,93.7028,93.7486,28240.0
2020-06-01 13:45:00,102.19,102.21,102.14,102.17,37426.0,93.7395,93.7578,93.6936,93.7211,37426.0
2020-06-01 13:50:00,102.18,102.23,102.12,102.16,38973.0,93.7303,93.7762,93.6753,93.7119,38973.0
2020-06-01 13:55:00,102.16,102.18,102.07,102.12,71886.0,93.7119,93.7303,93.6294,93.6753,71886.0
2020-06-01 14:00:00,102.12,102.12,102.02,102.08,18780.0,93.6753,93.6753,93.5835,93.6386,18780.0
2020-06-01 14:05:00,102.07,102.11,102.07,102.11,14195.0,93.6294,93.6661,93.6294,93.6661,14195.0
2020-06-01 14:10:00,102.1,102.11,102.04,102.07,2534.0,93.6569,93.6661,93.6019,93.6294,2534.0
2020-06-01 14:15:00,102.07,102.07,102.01,102.01,2533.0,93.6294,93.6294,93.5744,93.5744,2533.0
2020-06-01 14:20:00,102.04,102.05,101.96,101.96,2774.0,93.6019,93.611,93.5285,93.5285,2774.0
2020-06-01 14:25:00,101.98,101.98,101.87,101.89,2395.0,93.5468,93.5468,93.4459,93.4643,2395.0
2020-06-01 14:30:00,101.84,101.9,101.83,101.86,4984.0,93.4184,93.4734,93.4092,93.4368,4984.0
2020-06-01 14:35:00,101.88,101.96,101.81,101.92,8167.0,93.4551,93.5285,93.3909,93.4918,8167.0
2020-06-01 14:40:00,101.93,101.97,101.89,101.94,9419.0,93.501,93.5377,93.4643,93.5101,9419.0
2020-06-01 14:45:00,101.94,102.05,101.93,102.03,3635.0,93.5101,93.611,93.501,93.5927,3635.0
2020-06-01 14:50:00,102.02,102.07,102.01,102.02,2824.0,93.5835,93.6294,93.5744,93.5835,2824.0
2020-06-01 14:55:00,102.05,102.07,102.02,102.04,8989.0,93.611,93.6294,93.5835,93.6019,8989.0
2020-06-01 15:00:00,102.07,102.12,102.07,102.1,7294.0,93.6294,93.6753,93.6294,93.6569,7294.0
2020-06-01 15:05:00,102.09,102.1,101.96,102.01,3188.0,93.6477,93.6569,93.5285,93.5744,3188.0
2020-06-01 15:10:00,102.03,102.03,101.94,101.96,5805.0,93.5927,93.5927,93.5101,93.5285,5805.0
2020-06-01 15:15:00,101.94,101.98,101.85,101.96,6872.0,93.5101,93.5468,93.4276,93.5285,6872.0
2020-06-01 15:20:00,101.98,102.02,101.96,101.97,42186.0,93.5468,93.5835,93.5285,93.5377,42186.0
2020-06-01 15:25:00,102.0,102.05,101.99,102.03,8236.0,93.5652,93.611,93.556,93.5927,8236.0
2020-06-01 15:30:00,102.01,102.13,101.98,102.13,8340.0,93.5744,93.6844,93.5468,93.6844,8340.0
2020-06-01 15:35:00,102.12,102.13,101.91,101.92,7402.0,93.6753,93.6844,93.4826,93.4918,7402.0
2020-06-01 15:40:00,101.91,101.97,101.87,101.97,6337.0,93.4826,93.5377,93.4459,93.5377,6337.0
2020-06-01 15:45:00,101.94,101.98,101.85,101.88,200719.0,93.5101,93.5468,93.4276,93.4551,200719.0
2020-06-01 15:50:00,101.87,102.01,101.84,101.94,85403.0,93.4459,93.5744,93.4184,93.5101,85403.0
2020-06-01 15:55:00,101.93,101.99,101.81,101.86,88391.0,93.501,93.556,93.3909,93.4368,88391.0
2020-06-02 09:30:00,102.53,102.67,102.45,102.67,58564.0,94.0513,94.1798,93.978,94.1798,58564.0
2020-06-02 09:35:00,102.62,102.62,102.08,102.14,19546.0,94.1339,94.1339,93.6386,93.6936,19546.0
2020-06-02 09:40:00,102.22,102.41,102.22,102.33,7119.0,93.767,93.9413,93.767,93.8679,7119.0
2020-06-02 09:45:00,102.32,102.36,102.21,102.34,138435.0,93.8587,93.8954,93.7578,93.8771,138435.0
2020-06-02 09:50:00,102.36,102.5,102.31,102.45,14820.0,93.8954,94.0238,93.8495,93.978,14820.0
2020-06-02 09:55:00,102.5,102.6,102.46,102.58,46858.0,94.0238,94.1156,93.9871,94.0972,46858.0
2020-06-02 10:00:00,102.61,102.66,102.48,102.55,16935.0,94.1247,94.1706,94.0055,94.0697,16935.0
2020-06-02 10:05:00,102.55,102.64,102.53,102.64,24337.0,94.0697,94.1523,94.0513,94.1523,24337.0
2020-06-02 10:10:00,102.59,102.67,102.54,102.59,74542.0,94.1064,94.1798,94.0605,94.1064,74542.0
2020-06-02 10:15:00,102.55,102.67,102.55,102.64,2439.0,94.0697,94.1798,94.0697,94.1523,2439.0
2020-06-02 10:20:00,102.72,102.82,102.71,102.8,11860.0,94.2256,94.3174,94.2165,94.299,11860.0
2020-06-02 10:25:00,102.82,102.96,102.82,102.96,8212.0,94.3174,94.4458,94.3174,94.4458,8212.0
2020-06-02 10:30:00,103.0,103.0,102.82,102.82,3489.0,94.4825,94.4825,94.3174,94.3174,3489.0
2020-06-02 10:35:00,102.79,102.92,102.79,102.89,7290.0,94.2898,94.4091,94.2898,94.3816,7290.0
2020-06-02 10:40:00,102.9,102.92,102.72,102.72,18266.0,94.3908,94.4091,94.2256,94.2256,18266.0
2020-06-02 10:45:00,102.74,102.77,102.51,102.57,6962.0,94.244,94.2715,94.033,94.088,6962.0
2020-06-02 10:50:00,102.5,102.56,102.39,102.56,14752.0,94.0238,94.0789,93.9229,94.0789,14752.0
2020-06-02 10:55:00,102.61,102.74,102.61,102.69,3324.0,94.1247,94.244,94.1247,94.1981,3324.0
2020-06-02 11:00:00,102.7,102.7,102.41,102.55,8721.0,94.2073,94.2073,93.9413,94.0697,8721.0
2020-06-02 11:05:00,102.48,102.53,102.25,102.31,7697.0,94.0055,94.0513,93.7945,93.8495,7697.0
2020-06-02 11:10:00,102.37,102.44,102.36,102.37,2405.0,93.9046,93.9688,93.8954,93.9046,2405.0
2020-06-02 11:15:00,102.34,102.57,102.31,102.57,5070.0,93.8771,94.088,93.8495,94.088,5070.0
2020-06-02 11:20:00,102.56,102.61,102.56,102.61,8882.0,94.0789,94.1247,94.0789,94.1247,8882.0
2020-06-02 11:25:00,102.61,102.67,102.57,102.57,117619.0,94.1247,94.1798,94.088,94.088,117619.0
2020-06-02 11:30:00,102.58,102.68,102.5,102.63,18990.0,94.0972,94.1889,94.0238,94.1431,18990.0
2020-06-02 11:35:00,102.63,102.73,102.57,102.68,15550.0,94.1431,94.2348,94.088,94.1889,15550.0
2020-06-02 11:40:00,102.68,102.8,102.68,102.77,18389.0,94.1889,94.299,94.1889,94.2715,18389.0
2020-06-02 11:45:00,102.77,102.85,102.67,102.8,20410.0,94.2715,94.3449,94.1798,94.299,20410.0
2020-06-02 11:50:00,102.8,102.81,102.69,102.77,26626.0,94.299,94.3082,94.1981,94.2715,26626.0
2020-06-02 11:55:00,102.78,102.78,102.63,102.71,18107.0,94.2807,94.2807,94.1431,94.2165,18107.0
2020-06-02 12:00:00,102.65,102.73,102.65,102.69,4231.0,94.1614,94.2348,94.1614,94.1981,4231.0
2020-06-02 12:05:00,102.69,102.75,102.69,102.74,1323.0,94.1981,94.2532,94.1981,94.244,1323.0
2020-06-02 12:10:00,102.71,102.81,102.7,102.81,1982.0,94.2165,94.3082,94.2073,94.3082,1982.0
2020-06-02 12:15:00,102.77,102.82,102.76,102.8,4356.0,94.2715,94.3174,94.2623,94.299,4356.0
2020-06-02 12:20:00,102.81,102.83,102.78,102.79,1338.0,94.3082,94.3265,94.2807,94.2898,1338.0
2020-06-02 12:25:00,102.86,102.91,102.86,102.91,1000.0,94.3541,94.3999,94.3541,94.3999,1000.0
2020-06-02 12:30:00,102.92,102.93,102.89,102.92,793.0,94.4091,94.4183,94.3816,94.4091,793.0
2020-06-02 12:35:00,102.9,102.92,102.86,102.87,914.0,94.3908,94.4091,94.3541,94.3632,914.0
2020-06-02 12:40:00,102.88,102.95,102.86,102.95,19427.0,94.3724,94.4366,94.3541,94.4366,19427.0
2020-06-02 12:45:00,102.94,102.96,102.89,102.89,2529.0,94.4274,94.4458,94.3816,94.3816,2529.0
2020-06-02 12:50:00,102.91,102.95,102.87,102.87,1277.0,94.3999,94.4366,94.3632,94.3632,1277.0
2020-06-02 12:55:00,102.91,102.91,102.87,102.87,1509.0,94.3999,94.3999,94.3632,94.3632,1509.0
2020-06-02 13:00:00,102.89,102.95,102.87,102.94,3934.0,94.3816,94.4366,94.3632,94.4274,3934.0
2020-06-02 13:05:00,103.0,103.04,103.0,103.03,3620.0,94.4825,94.5192,94.4825,94.51,3620.0
2020-06-02 13:10:00,103.04,103.06,102.98,103.06,3052.0,94.5192,94.5375,94.4641,94.5375,3052.0
2020-06-02 13:15:00,103.06,103.07,103.01,103.06,4948.0,94.5375,94.5467,94.4917,94.5375,4948.0
2020-06-02 13:20:00,103.06,103.06,102.94,102.97,4958.0,94.5375,94.5375,94.4274,94.455,4958.0
2020-06-02 13:25:00,102.95,102.99,102.95,102.98,1545.0,94.4366,94.4733,94.4366,94.4641,1545.0
2020-06-02 13:30:00,102.96,103.0,102.92,102.97,1970.0,94.4458,94.4825,94.4091,94.455,1970.0
2020-06-02 13:35:00,102.98,103.02,102.97,103.02,25618.0,94.4641,94.5008,94.455,94.5008,25618.0
2020-06-02 13:40:00,103.01,103.05,103.01,103.05,3087.0,94.4917,94.5283,94.4917,94.5283,3087.0
2020-06-02 13:45:00,103.05,103.05,102.94,102.97,11976.0,94.5283,94.5283,94.4274,94.455,11976.0
2020-06-02 13:50:00,102.98,102.99,102.89,102.91,16861.0,94.4641,94.4733,94.3816,94.3999,16861.0
2020-06-02 13:55:00,102.93,103.0,102.93,103.0,3541.0,94.4183,94.4825,94.4183,94.4825,3541.0
2020-06-02 14:00:00,102.99,103.04,102.96,103.03,6305.0,94.4733,94.5192,94.4458,94.51,6305.0
2020-06-02 14:05:00,102.97,102.97,102.8,102.86,4933.0,94.455,94.455,94.299,94.3541,4933.0
2020-06-02 14:10:00,102.88,102.93,102.85,102.91,3968.0,94.3724,94.4183,94.3449,94.3999,3968.0
2020-06-02 14:15:00,102.92,103.03,102.87,103.03,8063.0,94.4091,94.51,94.3632,94.51,8063.0
2020-06-02 14:20:00,103.01,103.02,102.94,102.94,17943.0,94.4917,94.5008,94.4274,94.4274,17943.0
2020-06-02 14:25:00,102.96,102.96,102.78,102.82,6471.0,94.4458,94.4458,94.2807,94.3174,6471.0
2020-06-02 14:30:00,102.84,102.84,102.62,102.62,72833.0,94.3357,94.3357,94.1339,94.1339,72833.0
2020-06-02 14:35:00,102.63,102.68,102.62,102.65,17744.0,94.1431,94.1889,94.1339,94.1614,17744.0
2020-06-02 14:40:00,102.68,102.79,102.68,102.78,8935.0,94.1889,94.2898,94.1889,94.2807,8935.0
2020-06-02 14:45:00,102.8,102.83,102.79,102.82,1030.0,94.299,94.3265,94.2898,94.3174,1030.0
2020-06-02 14:50:00,102.87,102.92,102.86,102.9,12951.0,94.3632,94.4091,94.3541,94.3908,12951.0
2020-06-02 14:55:00,102.93,102.97,102.92,102.93,8612.0,94.4183,94.455,94.4091,94.4183,8612.0
2020-06-02 15:00:00,102.93,102.95,102.78,102.81,25979.0,94.4183,94.4366,94.2807,94.3082,25979.0
2020-06-02 15:05:00,102.82,102.85,102.77,102.79,14315.0,94.3174,94.3449,94.2715,94.2898,14315.0
2020-06-02 15:10:00,102.77,102.86,102.74,102.75,33684.0,94.2715,94.3541,94.244,94.2532,33684.0
2020-06-02 15:15:00,102.77,102.82,102.73,102.78,24035.0,94.2715,94.3174,94.2348,94.2807,24035.0
2020-06-02 15:20:00,102.8,102.83,102.63,102.67,22041.0,94.299,94.3265,94.1431,94.1798,22041.0
2020-06-02 15:25:00,102.69,102.71,102.57,102.71,19606.0,94.1981,94.2165,94.088,94.2165,19606.0
2020-06-02 15:30:00,102.75,102.76,102.62,102.71,12497.0,94.2532,94.2623,94.1339,94.2165,12497.0
2020-06-02 15:35:00,102.69,102.77,102.66,102.76,17216.0,94.1981,94.2715,94.1706,94.2623,17216.0
2020-06-02 15:40:00,102.74,102.77,102.68,102.73,8409.0,94.244,94.2715,94.1889,94.2348,8409.0
2020-06-02 15:45:00,102.72,102.87,102.68,102.86,12935.0,94.2256,94.3632,94.1889,94.3541,12935.0
2020-06-02 15:50:00,102.86,103.04,102.86,103.04,36829.0,94.3541,94.5192,94.3541,94.5192,36829.0
2020-06-02 15:55:00,103.03,103.16,102.96,103.16,42488.0,94.51,94.6293,94.4458,94.6293,42488.0
2020-06-03 09:30:00,104.1,104.93,104.1,104.93,58962.0,95.4915,96.2529,95.4915,96.2529,58962.0
2020-06-03 09:35:00,105.0,105.0,104.62,104.78,24298.0,96.3171,96.3171,95.9685,96.1153,24298.0
2020-06-03 09:40:00,104.77,104.92,104.77,104.92,30437.0,96.1061,96.2437,96.1061,96.2437,30437.0
2020-06-03 09:45:00,104.94,104.98,104.81,104.86,13071.0,96.2621,96.2987,96.1428,96.1887,13071.0
2020-06-03 09:50:00,104.92,105.05,104.77,104.83,13429.0,96.2437,96.363,96.1061,96.1612,13429.0
2020-06-03 09:55:00,104.83,105.0,104.82,104.97,15273.0,96.1612,96.3171,96.152,96.2896,15273.0
2020-06-03 10:00:00,105.0,105.19,104.96,105.18,17511.0,96.3171,96.4914,96.2804,96.4822,17511.0
2020-06-03 10:05:00,105.16,105.22,105.08,105.09,10478.0,96.4639,96.5189,96.3905,96.3997,10478.0
2020-06-03 10:10:00,105.06,105.25,105.05,105.19,9946.0,96.3721,96.5464,96.363,96.4914,9946.0
2020-06-03 10:15:00,105.17,105.34,105.14,105.26,34603.0,96.473,96.629,96.4455,96.5556,34603.0
2020-06-03 10:20:00,105.3,105.38,105.26,105.37,8792.0,96.5923,96.6657,96.5556,96.6565,8792.0
2020-06-03 10:25:00,105.37,105.5,105.37,105.48,4813.0,96.6565,96.7757,96.6565,96.7574,4813.0
2020-06-03 10:30:00,105.49,105.51,105.42,105.49,65073.0,96.7666,96.7849,96.7024,96.7666,65073.0
2020-06-03 10:35:00,105.51,105.53,105.45,105.47,11214.0,96.7849,96.8033,96.7299,96.7482,11214.0
2020-06-03 10:40:00,105.48,105.56,105.45,105.56,3040.0,96.7574,96.8308,96.7299,96.8308,3040.0
2020-06-03 10:45:00,105.55,105.6,105.53,105.56,7501.0,96.8216,96.8675,96.8033,96.8308,7501.0
2020-06-03 10:50:00,105.57,105.64,105.53,105.64,10904.0,96.84,96.9042,96.8033,96.9042,10904.0
2020-06-03 10:55:00,105.65,105.65,105.54,105.54,35612.0,96.9133,96.9133,96.8124,96.8124,35612.0
2020-06-03 11:00:00,105.5,105.69,105.5,105.69,9274.0,96.7757,96.95,96.7757,96.95,9274.0
2020-06-03 11:05:00,105.69,105.83,105.69,105.81,12296.0,96.95,97.0785,96.95,97.0601,12296.0
2020-06-03 11:10:00,105.81,105.88,105.79,105.86,24485.0,97.0601,97.1243,97.0418,97.106,24485.0
2020-06-03 11:15:00,105.88,105.97,105.88,105.89,30476.0,97.1243,97.2069,97.1243,97.1335,30476.0
2020-06-03 11:20:00,105.84,105.91,105.82,105.88,10101.0,97.0876,97.1518,97.0693,97.1243,10101.0
2020-06-03 11:25:00,105.91,105.91,105.83,105.83,226090.0,97.1518,97.1518,97.0785,97.0785,226090.0
2020-06-03 11:30:00,105.89,106.06,105.85,106.06,171244.0,97.1335,97.2894,97.0968,97.2894,171244.0
2020-06-03 11:35:00,106.04,106.08,106.01,106.05,117864.0,97.2711,97.3078,97.2436,97.2803,117864.0
2020-06-03 11:40:00,106.07,106.09,105.97,106.0,63525.0,97.2986,97.317,97.2069,97.2344,63525.0
2020-06-03 11:45:00,105.95,106.02,105.9,105.98,73004.0,97.1885,97.2527,97.1427,97.2161,73004.0
2020-06-03 11:50:00,105.96,105.99,105.82,105.86,108715.0,97.1977,97.2252,97.0693,97.106,108715.0
2020-06-03 11:55:00,105.89,105.94,105.86,105.89,9352.0,97.1335,97.1794,97.106,97.1335,9352.0
2020-06-03 12:00:00,105.9,105.93,105.86,105.89,6929.0,97.1427,97.1702,97.106,97.1335,6929.0
2020-06-03 12:05:00,105.89,105.89,105.86,105.86,5553.0,97.1335,97.1335,97.106,97.106,5553.0
2020-06-03 12:10:00,105.87,105.9,105.84,105.89,17379.0,97.1151,97.1427,97.0876,97.1335,17379.0
2020-06-03 12:15:00,105.89,105.89,105.74,105.78,6877.0,97.1335,97.1335,96.9959,97.0326,6877.0
2020-06-03 12:20:00,105.78,105.78,105.65,105.65,10471.0,97.0326,97.0326,96.9133,96.9133,10471.0
2020-06-03 12:25:00,105.68,105.78,105.66,105.78,2986.0,96.9409,97.0326,96.9225,97.0326,2986.0
2020-06-03 12:30:00,105.82,105.88,105.81,105.86,8903.0,97.0693,97.1243,97.0601,97.106,8903.0
2020-06-03 12:35:00,105.84,105.85,105.76,105.8,3010.0,97.0876,97.0968,97.0142,97.0509,3010.0
2020-06-03 12:40:00,105.79,105.8,105.78,105.79,5277.0,97.0418,97.0509,97.0326,97.0418,5277.0
2020-06-03 12:45:00,105.78,105.8,105.63,105.63,7537.0,97.0326,97.0509,96.895,96.895,7537.0
2020-06-03 12:50:00,105.68,105.74,105.67,105.69,41757.0,96.9409,96.9959,96.9317,96.95,41757.0
2020-06-03 12:55:00,105.7,105.71,105.66,105.67,4258.0,96.9592,96.9684,96.9225,96.9317,4258.0
2020-06-03 13:00:00,105.7,105.75,105.65,105.71,5325.0,96.9592,97.0051,96.9133,96.9684,5325.0
2020-06-03 13:05:00,105.75,105.76,105.69,105.72,14052.0,97.0051,97.0142,96.95,96.9776,14052.0
2020-06-03 13:10:00,105.73,105.75,105.71,105.75,8647.0,96.9867,97.0051,96.9684,97.0051,8647.0
2020-06-03 13:15:00,105.75,105.79,105.75,105.79,7451.0,97.0051,97.0418,97.0051,97.0418,7451.0
2020-06-03 13:20:00,105.78,105.84,105.77,105.83,13751.0,97.0326,97.0876,97.0234,97.0785,13751.0
2020-06-03 13:25:00,105.81,105.83,105.78,105.78,5245.0,97.0601,97.0785,97.0326,97.0326,5245.0
2020-06-03 13:30:00,105.76,105.86,105.75,105.78,443952.0,97.0142,97.106,97.0051,97.0326,443952.0
2020-06-03 13:35:00,105.79,105.79,105.76,105.77,6692.0,97.0418,97.0418,97.0142,97.0234,6692.0
2020-06-03 13:40:00,105.78,105.82,105.77,105.82,1986.0,97.0326,97.0693,97.0234,97.0693,1986.0
2020-06-03 13:45:00,105.81,105.86,105.8,105.84,12759.0,97.0601,97.106,97.0509,97.0876,12759.0
2020-06-03 13:50:00,105.82,105.82,105.77,105.77,6177.0,97.0693,97.0693,97.0234,97.0234,6177.0
2020-06-03 13:55:00,105.78,105.78,105.73,105.76,11724.0,97.0326,97.0326,96.9867,97.0142,11724.0
2020-06-03 14:00:00,105.76,106.0,105.76,106.0,22128.0,97.0142,97.2344,97.0142,97.2344,22128.0
2020-06-03 14:05:00,105.99,105.99,105.9,105.92,10500.0,97.2252,97.2252,97.1427,97.161,10500.0
2020-06-03 14:10:00,105.96,106.0,105.94,105.99,138310.0,97.1977,97.2344,97.1794,97.2252,138310.0
2020-06-03 14:15:00,105.98,106.08,105.98,106.08,19882.0,97.2161,97.3078,97.2161,97.3078,19882.0
2020-06-03 14:20:00,106.06,106.11,106.0,106.11,15562.0,97.2894,97.3353,97.2344,97.3353,15562.0
2020-06-03 14:25:00,106.11,106.13,106.06,106.12,4707.0,97.3353,97.3536,97.2894,97.3445,4707.0
2020-06-03 14:30:00,106.11,106.13,106.01,106.09,44457.0,97.3353,97.3536,97.2436,97.317,44457.0
2020-06-03 14:35:00,106.11,106.18,106.09,106.13,38470.0,97.3353,97.3995,97.317,97.3536,38470.0
2020-06-03 14:40:00,106.11,106.12,106.09,106.1,2387.0,97.3353,97.3445,97.317,97.3261,2387.0
2020-06-03 14:45:00,106.08,106.15,106.08,106.08,55402.0,97.3078,97.372,97.3078,97.3078,55402.0
2020-06-03 14:50:00,106.07,106.1,106.04,106.07,7703.0,97.2986,97.3261,97.2711,97.2986,7703.0
2020-06-03 14:55:00,106.06,106.11,106.02,106.02,2818.0,97.2894,97.3353,97.2527,97.2527,2818.0
2020-06-03 15:00:00,106.01,106.05,105.96,106.02,13869.0,97.2436,97.2803,97.1977,97.2527,13869.0
2020-06-03 15:05:00,106.06,106.09,106.01,106.04,27066.0,97.2894,97.317,97.2436,97.2711,27066.0
2020-06-03 15:10:00,106.05,106.07,106.0,106.07,21377.0,97.2803,97.2986,97.2344,97.2986,21377.0
2020-06-03 15:15:00,106.05,106.08,105.99,106.05,15836.0,97.2803,97.3078,97.2252,97.2803,15836.0
2020-06-03 15:20:00,106.05,106.14,105.96,106.14,50388.0,97.2803,97.3628,97.1977,97.3628,50388.0
2020-06-03 15:25:00,106.13,106.2,106.12,106.15,27057.0,97.3536,97.4179,97.3445,97.372,27057.0
2020-06-03 15:30:00,106.15,106.2,106.08,106.16,21457.0,97.372,97.4179,97.3078,97.3812,21457.0
2020-06-03 15:35:00,106.15,106.29,106.13,106.27,144138.0,97.372,97.5004,97.3536,97.4821,144138.0
2020-06-03 15:40:00,106.26,106.33,106.24,106.26,170181.0,97.4729,97.5371,97.4546,97.4729,170181.0
2020-06-03 15:45:00,106.25,106.27,106.14,106.25,218416.0,97.4637,97.4821,97.3628,97.4637,218416.0
2020-06-03 15:50:00,106.25,106.31,106.15,106.2,34449.0,97.4637,97.5188,97.372,97.4179,34449.0
2020-06-03 15:55:00,106.18,106.18,105.92,105.98,66342.0,97.3995,97.3995,97.161,97.2161,66342.0
2020-06-04 09:30:00,105.5,105.76,105.42,105.56,38073.0,96.7757,97.0142,96.7024,96.8308,38073.0
2020-06-04 09:35:00,105.62,105.72,105.37,105.42,21281.0,96.8858,96.9776,96.6565,96.7024,21281.0
2020-06-04 09:40:00,105.25,105.4,105.19,105.3,15709.0,96.5464,96.684,96.4914,96.5923,15709.0
2020-06-04 09:45:00,105.36,105.4,105.06,105.16,8119.0,96.6473,96.684,96.3721,96.4639,8119.0
2020-06-04 09:50:00,105.17,105.64,105.16,105.64,3468.0,96.473,96.9042,96.4639,96.9042,3468.0
2020-06-04 09:55:00,105.62,105.64,105.53,105.61,3994.0,96.8858,96.9042,96.8033,96.8767,3994.0
2020-06-04 10:00:00,105.75,105.95,105.75,105.87,20572.0,97.0051,97.1885,97.0051,97.1151,20572.0
2020-06-04 10:05:00,105.91,105.94,105.84,105.91,449688.0,97.1518,97.1794,97.0876,97.1518,449688.0
2020-06-04 10:10:00,105.91,105.91,105.79,105.89,27578.0,97.1518,97.1518,97.0418,97.1335,27578.0
2020-06-04 10:15:00,105.91,106.22,105.91,106.22,11616.0,97.1518,97.4362,97.1518,97.4362,11616.0
2020-06-04 10:20:00,106.22,106.23,105.97,106.08,53355.0,97.4362,97.4454,97.2069,97.3078,53355.0
2020-06-04 10:25:00,106.07,106.31,106.07,106.28,38362.0,97.2986,97.5188,97.2986,97.4912,38362.0
2020-06-04 10:30:00,106.33,106.54,106.33,106.5,28552.0,97.5371,97.7297,97.5371,97.6931,28552.0
2020-06-04 10:35:00,106.52,106.54,106.36,106.38,45767.0,97.7114,97.7297,97.5646,97.583,45767.0
2020-06-04 10:40:00,106.41,106.51,106.33,106.43,35408.0,97.6105,97.7022,97.5371,97.6288,35408.0
2020-06-04 10:45:00,106.41,106.62,106.41,106.62,20887.0,97.6105,97.8031,97.6105,97.8031,20887.0
2020-06-04 10:50:00,106.57,106.69,106.49,106.67,10745.0,97.7573,97.8673,97.6839,97.849,10745.0
2020-06-04 10:55:00,106.65,106.79,106.64,106.74,11614.0,97.8306,97.9591,97.8215,97.9132,11614.0
2020-06-04 11:00:00,106.77,106.8,106.58,106.66,9768.0,97.9407,97.9682,97.7664,97.8398,9768.0
2020-06-04 11:05:00,106.64,106.71,106.41,106.43,4017.0,97.8215,97.8857,97.6105,97.6288,4017.0
2020-06-04 11:10:00,106.4,106.4,106.18,106.23,13064.0,97.6013,97.6013,97.3995,97.4454,13064.0
2020-06-04 11:15:00,106.22,106.25,105.99,106.0,20370.0,97.4362,97.4637,97.2252,97.2344,20370.0
2020-06-04 11:20:00,105.97,106.29,105.95,106.27,16739.0,97.2069,97.5004,97.1885,97.4821,16739.0
2020-06-04 11:25:00,106.14,106.19,106.05,106.15,11305.0,97.3628,97.4087,97.2803,97.372,11305.0
2020-06-04 11:30:00,106.17,106.28,106.17,106.25,7637.0,97.3903,97.4912,97.3903,97.4637,7637.0
2020-06-04 11:35:00,106.25,106.31,106.23,106.23,2630.0,97.4637,97.5188,97.4454,97.4454,2630.0
2020-06-04 11:40:00,106.31,106.31,106.16,106.23,18955.0,97.5188,97.5188,97.3812,97.4454,18955.0
2020-06-04 11:45:00,106.22,106.25,106.12,106.15,10329.0,97.4362,97.4637,97.3445,97.372,10329.0
2020-06-04 11:50:00,106.09,106.25,106.06,106.23,4214.0,97.317,97.4637,97.2894,97.4454,4214.0
2020-06-04 11:55:00,106.25,106.28,106.24,106.25,19970.0,97.4637,97.4912,97.4546,97.4637,19970.0
2020-06-04 12:00:00,106.28,106.29,106.24,106.28,3258.0,97.4912,97.5004,97.4546,97.4912,3258.0
2020-06-04 12:05:00,106.24,106.39,106.24,106.35,2827.0,97.4546,97.5921,97.4546,97.5555,2827.0
2020-06-04 12:10:00,106.36,106.4,106.31,106.31,14540.0,97.5646,97.6013,97.5188,97.5188,14540.0
2020-06-04 12:15:00,106.31,106.37,106.21,106.34,5222.0,97.5188,97.5738,97.427,97.5463,5222.0
2020-06-04 12:20:00,106.22,106.37,106.22,106.37,5288.0,97.4362,97.5738,97.4362,97.5738,5288.0
2020-06-04 12:25:00,106.31,106.31,106.16,106.21,23172.0,97.5188,97.5188,97.3812,97.427,23172.0
2020-06-04 12:30:00,106.15,106.16,105.88,105.89,15639.0,97.372,97.3812,97.1243,97.1335,15639.0
2020-06-04 12:35:00,105.93,106.03,105.93,106.03,1036.0,97.1702,97.2619,97.1702,97.2619,1036.0
2020-06-04 12:40:00,106.01,106.02,105.93,105.94,10811.0,97.2436,97.2527,97.1702,97.1794,10811.0
2020-06-04 12:45:00,105.96,105.96,105.78,105.82,8390.0,97.1977,97.1977,97.0326,97.0693,8390.0
2020-06-04 12:50:00,105.81,105.85,105.75,105.81,3947.0,97.0601,97.0968,97.0051,97.0601,3947.0
2020-06-04 12:55:00,105.82,105.92,105.79,105.91,8676.0,97.0693,97.161,97.0418,97.1518,8676.0
2020-06-04 13:00:00,105.91,105.91,105.79,105.79,2959.0,97.1518,97.1518,97.0418,97.0418,2959.0
2020-06-04 13:05:00,105.81,105.98,105.81,105.98,25090.0,97.0601,97.2161,97.0601,97.2161,25090.0
2020-06-04 13:10:00,105.94,105.98,105.94,105.97,988.0,97.1794,97.2161,97.1794,97.2069,988.0
2020-06-04 13:15:00,105.96,106.01,105.92,105.92,3169.0,97.1977,97.2436,97.161,97.161,3169.0
2020-06-04 13:20:00,105.95,106.01,105.94,105.95,7198.0,97.1885,97.2436,97.1794,97.1885,7198.0
2020-06-04 13:25:00,105.97,105.99,105.95,105.98,1971.0,97.2069,97.2252,97.1885,97.2161,1971.0
2020-06-04 13:30:00,105.97,106.06,105.97,106.05,6521.0,97.2069,97.2894,97.2069,97.2803,6521.0
2020-06-04 13:35:00,106.06,106.13,106.03,106.12,3495.0,97.2894,97.3536,97.2619,97.3445,3495.0
2020-06-04 13:40:00,106.18,106.4,106.17,106.38,123451.0,97.3995,97.6013,97.3903,97.583,123451.0
2020-06-04 13:45:00,106.4,106.41,106.29,106.36,86912.0,97.6013,97.6105,97.5004,97.5646,86912.0
2020-06-04 13:50:00,106.33,106.39,106.29,106.36,3700.0,97.5371,97.5921,97.5004,97.5646,3700.0
2020-06-04 13:55:00,106.33,106.44,106.31,106.39,9179.0,97.5371,97.638,97.5188,97.5921,9179.0
2020-06-04 14:00:00,106.38,106.47,106.35,106.41,191646.0,97.583,97.6655,97.5555,97.6105,191646.0
2020-06-04 14:05:00,106.4,106.41,106.24,106.3,15198.0,97.6013,97.6105,97.4546,97.5096,15198.0
2020-06-04 14:10:00,106.32,106.48,106.31,106.46,19212.0,97.5279,97.6747,97.5188,97.6564,19212.0
2020-06-04 14:15:00,106.46,106.48,106.38,106.44,54133.0,97.6564,97.6747,97.583,97.638,54133.0
2020-06-04 14:20:00,106.43,106.49,106.4,106.46,38005.0,97.6288,97.6839,97.6013,97.6564,38005.0
2020-06-04 14:25:00,106.47,106.52,106.43,106.52,41720.0,97.6655,97.7114,97.6288,97.7114,41720.0
2020-06-04 14:30:00,106.53,106.53,106.22,106.27,24025.0,97.7206,97.7206,97.4362,97.4821,24025.0
2020-06-04 14:35:00,106.27,106.35,106.26,106.35,21100.0,97.4821,97.5555,97.4729,97.5555,21100.0
2020-06-04 14:40:00,106.35,106.36,106.24,106.36,12102.0,97.5555,97.5646,97.4546,97.5646,12102.0
2020-06-04 14:45:00,106.36,106.47,106.31,106.47,7096.0,97.5646,97.6655,97.5188,97.6655,7096.0
2020-06-04 14:50:00,106.5,106.54,106.45,106.49,18185.0,97.6931,97.7297,97.6472,97.6839,18185.0
2020-06-04 14:55:00,106.5,106.53,106.08,106.08,33031.0,97.6931,97.7206,97.3078,97.3078,33031.0
2020-06-04 15:00:00,106.08,106.23,106.07,106.18,26806.0,97.3078,97.4454,97.2986,97.3995,26806.0
2020-06-04 15:05:00,106.14,106.15,105.87,105.96,11674.0,97.3628,97.372,97.1151,97.1977,11674.0
2020-06-04 15:10:00,106.0,106.0,105.74,105.74,12833.0,97.2344,97.2344,96.9959,96.9959,12833.0
2020-06-04 15:15:00,105.73,105.84,105.56,105.84,64555.0,96.9867,97.0876,96.8308,97.0876,64555.0
2020-06-04 15:20:00,105.84,105.91,105.74,105.8,10681.0,97.0876,97.1518,96.9959,97.0509,10681.0
2020-06-04 15:25:00,105.89,105.98,105.87,105.98,11397.0,97.1335,97.2161,97.1151,97.2161,11397.0
2020-06-04 15:30:00,105.98,106.3,105.98,106.18,12986.0,97.2161,97.5096,97.2161,97.3995,12986.0
2020-06-04 15:35:00,106.18,106.23,106.05,106.06,10828.0,97.3995,97.4454,97.2803,97.2894,10828.0
2020-06-04 15:40:00,106.03,106.14,106.01,106.1,18269.0,97.2619,97.3628,97.2436,97.3261,18269.0
2020-06-04 15:45:00,106.09,106.24,106.05,106.2,21973.0,97.317,97.4546,97.2803,97.4179,21973.0
2020-06-04 15:50:00,106.24,106.26,106.09,106.26,13525.0,97.4546,97.4729,97.317,97.4729,13525.0
2020-06-04 15:55:00,106.34,106.57,106.34,106.56,96644.0,97.5463,97.7573,97.5463,97.7481,96644.0
2020-06-05 09:30:00,110.54,111.14,110.54,110.93,182857.0,101.399,101.9494,101.399,101.7567,182857.0
2020-06-05 09:35:00,110.97,110.97,110.39,110.68,398261.0,101.7934,101.7934,101.2614,101.5274,398261.0
2020-06-05 09:40:00,110.72,110.8,110.5,110.79,216010.0,101.5641,101.6375,101.3623,101.6283,216010.0
2020-06-05 09:45:00,110.82,110.83,110.54,110.58,327055.0,101.6558,101.665,101.399,101.4357,327055.0
2020-06-05 09:50:00,110.58,110.69,110.39,110.64,111482.0,101.4357,101.5366,101.2614,101.4907,111482.0
2020-06-05 09:55:00,110.64,110.64,109.93,110.11,521170.0,101.4907,101.4907,100.8394,101.0045,521170.0
2020-06-05 10:00:00,110.22,110.54,110.14,110.54,12863.0,101.1054,101.399,101.032,101.399,12863.0
2020-06-05 10:05:00,110.51,110.87,110.5,110.72,287670.0,101.3714,101.7017,101.3623,101.5641,287670.0
2020-06-05 10:10:00,110.8,110.86,110.58,110.81,277655.0,101.6375,101.6925,101.4357,101.6466,277655.0
2020-06-05 10:15:00,110.76,110.8,110.53,110.73,199640.0,101.6008,101.6375,101.3898,101.5733,199640.0
2020-06-05 10:20:00,110.71,110.76,110.65,110.65,373582.0,101.5549,101.6008,101.4999,101.4999,373582.0
2020-06-05 10:25:00,110.62,110.66,110.33,110.45,14497.0,101.4724,101.509,101.2063,101.3164,14497.0
2020-06-05 10:30:00,110.45,110.48,110.3,110.35,59367.0,101.3164,101.3439,101.1788,101.2247,59367.0
2020-06-05 10:35:00,110.33,110.47,110.25,110.46,122263.0,101.2063,101.3348,101.1329,101.3256,122263.0
2020-06-05 10:40:00,110.33,110.55,110.3,110.55,33823.0,101.2063,101.4081,101.1788,101.4081,33823.0
2020-06-05 10:45:00,110.57,110.73,110.53,110.72,104827.0,101.4265,101.5733,101.3898,101.5641,104827.0
2020-06-05 10:50:00,110.7,110.95,110.7,110.87,16391.0,101.5457,101.7751,101.5457,101.7017,16391.0
2020-06-05 10:55:00,110.89,110.95,110.82,110.95,10803.0,101.72,101.7751,101.6558,101.7751,10803.0
2020-06-05 11:00:00,111.0,111.14,110.93,111.14,34501.0,101.8209,101.9494,101.7567,101.9494,34501.0
2020-06-05 11:05:00,111.14,111.2,111.05,111.05,10960.0,101.9494,102.0044,101.8668,101.8668,10960.0
2020-06-05 11:10:00,111.09,111.21,111.08,111.2,29093.0,101.9035,102.0136,101.8943,102.0044,29093.0
2020-06-05 11:15:00,111.23,111.27,111.19,111.21,284949.0,102.0319,102.0686,101.9952,102.0136,284949.0
2020-06-05 11:20:00,111.24,111.45,111.24,111.45,8336.0,102.0411,102.2337,102.0411,102.2337,8336.0
2020-06-05 11:25:00,111.54,111.63,111.49,111.63,186743.0,102.3163,102.3988,102.2704,102.3988,186743.0
2020-06-05 11:30:00,111.61,111.84,111.56,111.66,150342.0,102.3805,102.5915,102.3346,102.4263,150342.0
2020-06-05 11:35:00,111.63,111.63,111.39,111.43,50092.0,102.3988,102.3988,102.1787,102.2154,50092.0
2020-06-05 11:40:00,111.39,111.43,111.32,111.36,15310.0,102.1787,102.2154,102.1145,102.1512,15310.0
2020-06-05 11:45:00,111.37,111.46,111.36,111.43,218145.0,102.1603,102.2429,102.1512,102.2154,218145.0
2020-06-05 11:50:00,111.48,111.63,111.48,111.57,2442.0,102.2612,102.3988,102.2612,102.3438,2442.0
2020-06-05 11:55:00,111.57,111.57,111.39,111.47,16170.0,102.3438,102.3438,102.1787,102.2521,16170.0
2020-06-05 12:00:00,111.51,111.52,111.36,111.38,10066.0,102.2888,102.2979,102.1512,102.1695,10066.0
2020-06-05 12:05:00,111.39,111.45,111.34,111.37,132030.0,102.1787,102.2337,102.1328,102.1603,132030.0
2020-06-05 12:10:00,111.37,111.39,111.01,111.01,7050.0,102.1603,102.1787,101.8301,101.8301,7050.0
2020-06-05 12:15:00,110.95,110.95,110.73,110.76,46653.0,101.7751,101.7751,101.5733,101.6008,46653.0
2020-06-05 12:20:00,110.75,110.95,110.74,110.92,69969.0,101.5916,101.7751,101.5824,101.7475,69969.0
2020-06-05 12:25:00,110.92,111.01,110.89,110.97,98411.0,101.7475,101.8301,101.72,101.7934,98411.0
2020-06-05 12:30:00,110.97,111.11,110.96,111.02,12528.0,101.7934,101.9218,101.7842,101.8393,12528.0
2020-06-05 12:35:00,111.14,111.25,111.1,111.25,57159.0,101.9494,102.0503,101.9127,102.0503,57159.0
2020-06-05 12:40:00,111.29,111.29,111.15,111.15,60568.0,102.0869,102.0869,101.9585,101.9585,60568.0
2020-06-05 12:45:00,111.17,111.22,111.17,111.2,61036.0,101.9769,102.0227,101.9769,102.0044,61036.0
2020-06-05 12:50:00,111.18,111.18,111.04,111.11,37785.0,101.986,101.986,101.8576,101.9218,37785.0
2020-06-05 12:55:00,111.11,111.17,111.1,111.14,1000.0,101.9218,101.9769,101.9127,101.9494,1000.0
2020-06-05 13:00:00,111.17,111.23,111.03,111.13,8107.0,101.9769,102.0319,101.8484,101.9402,8107.0
2020-06-05 13:05:00,111.18,111.23,111.16,111.17,4267.0,101.986,102.0319,101.9677,101.9769,4267.0
2020-06-05 13:10:00,111.17,111.21,111.12,111.13,3470.0,101.9769,102.0136,101.931,101.9402,3470.0
2020-06-05 13:15:00,111.1,111.15,111.1,111.1,2897.0,101.9127,101.9585,101.9127,101.9127,2897.0
2020-06-05 13:20:00,111.16,111.28,111.13,111.28,29470.0,101.9677,102.0778,101.9402,102.0778,29470.0
2020-06-05 13:25:00,111.28,111.37,111.25,111.37,6550.0,102.0778,102.1603,102.0503,102.1603,6550.0
2020-06-05 13:30:00,111.36,111.37,111.31,111.31,7838.0,102.1512,102.1603,102.1053,102.1053,7838.0
2020-06-05 13:35:00,111.3,111.31,111.15,111.16,18800.0,102.0961,102.1053,101.9585,101.9677,18800.0
2020-06-05 13:40:00,111.16,111.26,111.13,111.24,2220.0,101.9677,102.0594,101.9402,102.0411,2220.0
2020-06-05 13:45:00,111.25,111.28,111.18,111.19,11494.0,102.0503,102.0778,101.986,101.9952,11494.0
2020-06-05 13:50:00,111.18,111.21,111.08,111.14,8841.0,101.986,102.0136,101.8943,101.9494,8841.0
2020-06-05 13:55:00,111.16,111.16,111.07,111.13,7346.0,101.9677,101.9677,101.8851,101.9402,7346.0
2020-06-05 14:00:00,111.13,111.31,111.11,111.31,15218.0,101.9402,102.1053,101.9218,102.1053,15218.0
2020-06-05 14:05:00,111.3,111.31,111.11,111.15,23823.0,102.0961,102.1053,101.9218,101.9585,23823.0
2020-06-05 14:10:00,111.17,111.18,110.99,111.01,12431.0,101.9769,101.986,101.8118,101.8301,12431.0
2020-06-05 14:15:00,111.0,111.08,110.96,111.02,10554.0,101.8209,101.8943,101.7842,101.8393,10554.0
2020-06-05 14:20:00,111.03,111.06,110.95,110.98,5766.0,101.8484,101.876,101.7751,101.8026,5766.0
2020-06-05 14:25:00,110.98,111.02,110.88,111.01,12349.0,101.8026,101.8393,101.7109,101.8301,12349.0
2020-06-05 14:30:00,111.01,111.1,110.89,110.93,17985.0,101.8301,101.9127,101.72,101.7567,17985.0
2020-06-05 14:35:00,110.91,111.06,110.72,111.01,22265.0,101.7384,101.876,101.5641,101.8301,22265.0
2020-06-05 14:40:00,111.08,111.21,111.01,111.15,30412.0,101.8943,102.0136,101.8301,101.9585,30412.0
2020-06-05 14:45:00,111.13,111.13,110.91,110.94,11207.0,101.9402,101.9402,101.7384,101.7659,11207.0
2020-06-05 14:50:00,110.97,111.01,110.76,110.76,20997.0,101.7934,101.8301,101.6008,101.6008,20997.0
2020-06-05 14:55:00,110.84,110.86,110.68,110.73,8928.0,101.6742,101.6925,101.5274,101.5733,8928.0
2020-06-05 15:00:00,110.75,110.85,110.71,110.73,16199.0,101.5916,101.6833,101.5549,101.5733,16199.0
2020-06-05 15:05:00,110.76,110.77,110.54,110.57,24571.0,101.6008,101.6099,101.399,101.4265,24571.0
2020-06-05 15:10:00,110.6,110.6,110.35,110.4,28714.0,101.454,101.454,101.2247,101.2705,28714.0
2020-06-05 15:15:00,110.38,110.49,110.27,110.47,31719.0,101.2522,101.3531,101.1513,101.3348,31719.0
2020-06-05 15:20:00,110.51,110.59,110.33,110.42,33008.0,101.3714,101.4448,101.2063,101.2889,33008.0
2020-06-05 15:25:00,110.42,110.66,110.4,110.65,29598.0,101.2889,101.509,101.2705,101.4999,29598.0
2020-06-05 15:30:00,110.64,110.64,110.33,110.35,28067.0,101.4907,101.4907,101.2063,101.2247,28067.0
2020-06-05 15:35:00,110.41,110.47,110.26,110.32,24631.0,101.2797,101.3348,101.1421,101.1972,24631.0
2020-06-05 15:40:00,110.31,110.34,110.2,110.27,18404.0,101.188,101.2155,101.0871,101.1513,18404.0
2020-06-05 15:45:00,110.27,110.29,110.02,110.11,30858.0,101.1513,101.1696,100.922,101.0045,30858.0
2020-06-05 15:50:00,110.12,110.36,110.03,110.31,68362.0,101.0137,101.2339,100.9311,101.188,68362.0
2020-06-05 15:55:00,110.31,110.49,110.26,110.48,108885.0,101.188,101.3531,101.1421,101.3439,108885.0
2020-06-08 09:30:00,111.91,112.24,111.78,112.04,42245.0,102.6557,102.9584,102.5364,102.7749,42245.0
2020-06-08 09:35:00,112.07,112.15,111.88,112.11,21400.0,102.8024,102.8758,102.6282,102.8391,21400.0
2020-06-08 09:40:00,112.08,112.49,111.94,112.47,118582.0,102.8116,103.1877,102.6832,103.1694,118582.0
2020-06-08 09:45:00,112.46,112.49,112.25,112.28,134056.0,103.1602,103.1877,102.9676,102.9951,134056.0
2020-06-08 09:50:00,112.33,112.39,112.09,112.38,15820.0,103.0409,103.096,102.8208,103.0868,15820.0
2020-06-08 09:55:00,112.37,112.4,112.23,112.35,18042.0,103.0776,103.1052,102.9492,103.0593,18042.0
2020-06-08 10:00:00,112.44,112.44,112.15,112.28,14247.0,103.1418,103.1418,102.8758,102.9951,14247.0
2020-06-08 10:05:00,112.27,112.28,112.07,112.21,24029.0,102.9859,102.9951,102.8024,102.9309,24029.0
2020-06-08 10:10:00,112.18,112.27,112.09,112.23,26333.0,102.9033,102.9859,102.8208,102.9492,26333.0
2020-06-08 10:15:00,112.22,112.28,112.08,112.08,19588.0,102.94,102.9951,102.8116,102.8116,19588.0
2020-06-08 10:20:00,112.04,112.12,112.0,112.03,16373.0,102.7749,102.8483,102.7382,102.7658,16373.0
2020-06-08 10:25:00,112.09,112.09,111.67,111.75,53765.0,102.8208,102.8208,102.4355,102.5089,53765.0
2020-06-08 10:30:00,111.78,111.82,111.63,111.64,11473.0,102.5364,102.5731,102.3988,102.408,11473.0
2020-06-08 10:35:00,111.62,111.64,111.45,111.52,57609.0,102.3897,102.408,102.2337,102.2979,57609.0
2020-06-08 10:40:00,111.54,111.86,111.51,111.85,60219.0,102.3163,102.6098,102.2888,102.6006,60219.0
2020-06-08 10:45:00,111.89,112.0,111.79,111.97,7941.0,102.6373,102.7382,102.5456,102.7107,7941.0
2020-06-08 10:50:00,111.97,112.09,111.93,112.07,11464.0,102.7107,102.8208,102.674,102.8024,11464.0
2020-06-08 10:55:00,112.14,112.16,112.05,112.1,37485.0,102.8667,102.885,102.7841,102.83,37485.0
2020-06-08 11:00:00,112.1,112.18,112.08,112.18,11673.0,102.83,102.9033,102.8116,102.9033,11673.0
2020-06-08 11:05:00,112.15,112.15,112.01,112.1,6678.0,102.8758,102.8758,102.7474,102.83,6678.0
2020-06-08 11:10:00,112.09,112.28,112.08,112.24,5949.0,102.8208,102.9951,102.8116,102.9584,5949.0
2020-06-08 11:15:00,112.22,112.36,112.22,112.35,12720.0,102.94,103.0685,102.94,103.0593,12720.0
2020-06-08 11:20:00,112.29,112.31,112.15,112.15,4038.0,103.0043,103.0226,102.8758,102.8758,4038.0
2020-06-08 11:25:00,112.18,112.26,112.15,112.19,6942.0,102.9033,102.9767,102.8758,102.9125,6942.0
2020-06-08 11:30:00,112.18,112.24,112.13,112.17,5223.0,102.9033,102.9584,102.8575,102.8942,5223.0
2020-06-08 11:35:00,112.14,112.17,111.98,111.99,240946.0,102.8667,102.8942,102.7199,102.7291,240946.0
2020-06-08 11:40:00,112.0,112.09,111.99,112.02,11840.0,102.7382,102.8208,102.7291,102.7566,11840.0
2020-06-08 11:45:00,111.99,112.19,111.99,112.14,6037.0,102.7291,102.9125,102.7291,102.8667,6037.0
2020-06-08 11:50:00,112.19,112.22,112.13,112.17,20152.0,102.9125,102.94,102.8575,102.8942,20152.0
2020-06-08 11:55:00,112.17,112.25,112.17,112.18,7862.0,102.8942,102.9676,102.8942,102.9033,7862.0
2020-06-08 12:00:00,112.19,112.25,112.17,112.23,2016.0,102.9125,102.9676,102.8942,102.9492,2016.0
2020-06-08 12:05:00,112.22,112.3,112.2,112.29,7521.0,102.94,103.0134,102.9217,103.0043,7521.0
2020-06-08 12:10:00,112.28,112.36,112.09,112.09,12998.0,102.9951,103.0685,102.8208,102.8208,12998.0
2020-06-08 12:15:00,112.1,112.24,112.09,112.2,71237.0,102.83,102.9584,102.8208,102.9217,71237.0
2020-06-08 12:20:00,112.2,112.25,112.16,112.16,17593.0,102.9217,102.9676,102.885,102.885,17593.0
2020-06-08 12:25:00,112.23,112.23,112.08,112.12,5149.0,102.9492,102.9492,102.8116,102.8483,5149.0
2020-06-08 12:30:00,112.11,112.2,112.08,112.2,6777.0,102.8391,102.9217,102.8116,102.9217,6777.0
2020-06-08 12:35:00,112.19,112.28,112.19,112.27,5988.0,102.9125,102.9951,102.9125,102.9859,5988.0
2020-06-08 12:40:00,112.28,112.28,112.14,112.15,5937.0,102.9951,102.9951,102.8667,102.8758,5937.0
2020-06-08 12:45:00,112.16,112.21,112.15,112.21,7164.0,102.885,102.9309,102.8758,102.9309,7164.0
2020-06-08 12:50:00,112.21,112.25,112.2,112.23,2920.0,102.9309,102.9676,102.9217,102.9492,2920.0
2020-06-08 12:55:00,112.2,112.21,112.17,112.18,3276.0,102.9217,102.9309,102.8942,102.9033,3276.0
2020-06-08 13:00:00,112.18,112.26,112.18,112.26,43686.0,102.9033,102.9767,102.9033,102.9767,43686.0
2020-06-08 13:05:00,112.26,112.35,112.24,112.34,5578.0,102.9767,103.0593,102.9584,103.0501,5578.0
2020-06-08 13:10:00,112.34,112.4,112.34,112.39,3677.0,103.0501,103.1052,103.0501,103.096,3677.0
2020-06-08 13:15:00,112.4,112.41,112.29,112.29,8217.0,103.1052,103.1143,103.0043,103.0043,8217.0
2020-06-08 13:20:00,112.29,112.38,112.29,112.36,59518.0,103.0043,103.0868,103.0043,103.0685,59518.0
2020-06-08 13:25:00,112.38,112.39,112.31,112.35,8813.0,103.0868,103.096,103.0226,103.0593,8813.0
2020-06-08 13:30:00,112.35,112.51,112.27,112.51,9154.0,103.0593,103.2061,102.9859,103.2061,9154.0
2020-06-08 13:35:00,112.51,112.63,112.44,112.62,5111.0,103.2061,103.3161,103.1418,103.307,5111.0
2020-06-08 13:40:00,112.58,112.59,112.53,112.58,20494.0,103.2703,103.2794,103.2244,103.2703,20494.0
2020-06-08 13:45:00,112.57,112.57,112.5,112.53,10607.0,103.2611,103.2611,103.1969,103.2244,10607.0
2020-06-08 13:50:00,112.5,112.54,112.48,112.51,5679.0,103.1969,103.2336,103.1785,103.2061,5679.0
2020-06-08 13:55:00,112.5,112.52,112.45,112.5,8533.0,103.1969,103.2152,103.151,103.1969,8533.0
2020-06-08 14:00:00,112.49,112.56,112.45,112.55,7563.0,103.1877,103.2519,103.151,103.2428,7563.0
2020-06-08 14:05:00,112.54,112.61,112.51,112.53,2766.0,103.2336,103.2978,103.2061,103.2244,2766.0
2020-06-08 14:10:00,112.55,112.58,112.52,112.54,5257.0,103.2428,103.2703,103.2152,103.2336,5257.0
2020-06-08 14:15:00,112.57,112.58,112.45,112.46,12003.0,103.2611,103.2703,103.151,103.1602,12003.0
2020-06-08 14:20:00,112.5,112.53,112.44,112.48,8490.0,103.1969,103.2244,103.1418,103.1785,8490.0
2020-06-08 14:25:00,112.48,112.6,112.48,112.53,17306.0,103.1785,103.2886,103.1785,103.2244,17306.0
2020-06-08 14:30:00,112.55,112.55,112.46,112.48,4906.0,103.2428,103.2428,103.1602,103.1785,4906.0
2020-06-08 14:35:00,112.53,112.58,112.51,112.54,3034.0,103.2244,103.2703,103.2061,103.2336,3034.0
2020-06-08 14:40:00,112.54,112.55,112.51,112.53,8433.0,103.2336,103.2428,103.2061,103.2244,8433.0
2020-06-08 14:45:00,112.52,112.6,112.48,112.56,10102.0,103.2152,103.2886,103.1785,103.2519,10102.0
2020-06-08 14:50:00,112.56,112.59,112.5,112.52,1842.0,103.2519,103.2794,103.1969,103.2152,1842.0
2020-06-08 14:55:00,112.54,112.6,112.52,112.58,39654.0,103.2336,103.2886,103.2152,103.2703,39654.0
2020-06-08 15:00:00,112.59,112.6,112.5,112.51,18142.0,103.2794,103.2886,103.1969,103.2061,18142.0
2020-06-08 15:05:00,112.53,112.53,112.47,112.48,5969.0,103.2244,103.2244,103.1694,103.1785,5969.0
2020-06-08 15:10:00,112.49,112.55,112.47,112.55,30575.0,103.1877,103.2428,103.1694,103.2428,30575.0
2020-06-08 15:15:00,112.56,112.56,112.49,112.54,6819.0,103.2519,103.2519,103.1877,103.2336,6819.0
2020-06-08 15:20:00,112.54,112.68,112.54,112.68,12751.0,103.2336,103.362,103.2336,103.362,12751.0
2020-06-08 15:25:00,112.64,112.7,112.62,112.66,10047.0,103.3253,103.3803,103.307,103.3437,10047.0
2020-06-08 15:30:00,112.67,112.82,112.65,112.76,11954.0,103.3528,103.4904,103.3345,103.4354,11954.0
2020-06-08 15:35:00,112.77,112.87,112.74,112.87,26686.0,103.4446,103.5363,103.417,103.5363,26686.0
2020-06-08 15:40:00,112.86,112.95,112.86,112.86,20673.0,103.5271,103.6097,103.5271,103.5271,20673.0
2020-06-08 15:45:00,112.86,112.9,112.8,112.89,35659.0,103.5271,103.5638,103.4721,103.5546,35659.0
2020-06-08 15:50:00,112.93,113.08,112.92,113.03,22776.0,103.5913,103.7289,103.5822,103.6831,22776.0
2020-06-08 15:55:00,113.02,113.17,112.95,113.16,65214.0,103.6739,103.8115,103.6097,103.8023,65214.0
2020-06-09 09:30:00,111.46,111.49,110.23,110.64,87786.0,102.2429,102.2704,101.1146,101.4907,87786.0
2020-06-09 09:35:00,110.96,111.06,110.61,110.61,16534.0,101.7842,101.876,101.4632,101.4632,16534.0
2020-06-09 09:40:00,110.66,110.84,110.58,110.76,10046.0,101.509,101.6742,101.4357,101.6008,10046.0
2020-06-09 09:45:00,110.75,110.75,110.55,110.57,8611.0,101.5916,101.5916,101.4081,101.4265,8611.0
2020-06-09 09:50:00,110.5,110.52,110.19,110.25,340628.0,101.3623,101.3806,101.0779,101.1329,340628.0
2020-06-09 09:55:00,110.25,110.3,110.16,110.21,10430.0,101.1329,101.1788,101.0504,101.0963,10430.0
2020-06-09 10:00:00,110.15,110.16,109.94,110.11,24683.0,101.0412,101.0504,100.8486,101.0045,24683.0
2020-06-09 10:05:00,110.07,110.07,109.79,109.79,20774.0,100.9678,100.9678,100.711,100.711,20774.0
2020-06-09 10:10:00,109.8,109.86,109.66,109.8,13321.0,100.7202,100.7752,100.5917,100.7202,13321.0
2020-06-09 10:15:00,109.85,110.1,109.79,110.1,17785.0,100.766,100.9954,100.711,100.9954,17785.0
2020-06-09 10:20:00,110.09,110.23,110.07,110.2,28337.0,100.9862,101.1146,100.9678,101.0871,28337.0
2020-06-09 10:25:00,110.2,110.35,110.19,110.22,80873.0,101.0871,101.2247,101.0779,101.1054,80873.0
2020-06-09 10:30:00,110.22,110.24,110.07,110.11,11927.0,101.1054,101.1238,100.9678,101.0045,11927.0
2020-06-09 10:35:00,110.11,110.25,110.07,110.25,24875.0,101.0045,101.1329,100.9678,101.1329,24875.0
2020-06-09 10:40:00,110.26,110.36,110.24,110.33,21794.0,101.1421,101.2339,101.1238,101.2063,21794.0
2020-06-09 10:45:00,110.4,110.7,110.4,110.68,12181.0,101.2705,101.5457,101.2705,101.5274,12181.0
2020-06-09 10:50:00,110.73,110.89,110.73,110.89,13859.0,101.5733,101.72,101.5733,101.72,13859.0
2020-06-09 10:55:00,110.9,110.9,110.66,110.68,22428.0,101.7292,101.7292,101.509,101.5274,22428.0
2020-06-09 11:00:00,110.63,110.69,110.52,110.67,11392.0,101.4815,101.5366,101.3806,101.5182,11392.0
2020-06-09 11:05:00,110.76,110.76,110.6,110.65,9541.0,101.6008,101.6008,101.454,101.4999,9541.0
2020-06-09 11:10:00,110.67,110.73,110.52,110.52,200508.0,101.5182,101.5733,101.3806,101.3806,200508.0
2020-06-09 11:15:00,110.48,110.52,110.46,110.49,17702.0,101.3439,101.3806,101.3256,101.3531,17702.0
2020-06-09 11:20:00,110.67,110.68,110.62,110.62,6728.0,101.5182,101.5274,101.4724,101.4724,6728.0
2020-06-09 11:25:00,110.57,110.65,110.48,110.49,4188.0,101.4265,101.4999,101.3439,101.3531,4188.0
2020-06-09 11:30:00,110.5,110.53,110.44,110.45,20708.0,101.3623,101.3898,101.3072,101.3164,20708.0
2020-06-09 11:35:00,110.43,110.43,110.27,110.32,3351.0,101.2981,101.2981,101.1513,101.1972,3351.0
2020-06-09 11:40:00,110.32,110.32,110.19,110.32,1996.0,101.1972,101.1972,101.0779,101.1972,1996.0
2020-06-09 11:45:00,110.38,110.39,110.18,110.19,4942.0,101.2522,101.2614,101.0687,101.0779,4942.0
2020-06-09 11:50:00,110.2,110.25,110.19,110.21,2285.0,101.0871,101.1329,101.0779,101.0963,2285.0
2020-06-09 11:55:00,110.26,110.29,110.21,110.24,8516.0,101.1421,101.1696,101.0963,101.1238,8516.0
2020-06-09 12:00:00,110.24,110.24,110.07,110.07,2401.0,101.1238,101.1238,100.9678,100.9678,2401.0
2020-06-09 12:05:00,110.05,110.19,110.02,110.19,17739.0,100.9495,101.0779,100.922,101.0779,17739.0
2020-06-09 12:10:00,110.17,110.23,110.17,110.22,2454.0,101.0596,101.1146,101.0596,101.1054,2454.0
2020-06-09 12:15:00,110.25,110.28,110.22,110.22,2268.0,101.1329,101.1605,101.1054,101.1054,2268.0
2020-06-09 12:20:00,110.23,110.32,110.23,110.25,11109.0,101.1146,101.1972,101.1146,101.1329,11109.0
2020-06-09 12:25:00,110.25,110.27,110.22,110.25,2459.0,101.1329,101.1513,101.1054,101.1329,2459.0
2020-06-09 12:30:00,110.36,110.38,110.33,110.34,1937.0,101.2339,101.2522,101.2063,101.2155,1937.0
2020-06-09 12:35:00,110.33,110.38,110.3,110.38,5153.0,101.2063,101.2522,101.1788,101.2522,5153.0
2020-06-09 12:40:00,110.36,110.4,110.34,110.34,4692.0,101.2339,101.2705,101.2155,101.2155,4692.0
2020-06-09 12:45:00,110.34,110.36,110.32,110.32,2589.0,101.2155,101.2339,101.1972,101.1972,2589.0
2020-06-09 12:50:00,110.33,110.36,110.29,110.32,42971.0,101.2063,101.2339,101.1696,101.1972,42971.0
2020-06-09 12:55:00,110.3,110.44,110.3,110.43,900.0,101.1788,101.3072,101.1788,101.2981,900.0
2020-06-09 13:00:00,110.48,110.53,110.47,110.48,6434.0,101.3439,101.3898,101.3348,101.3439,6434.0
2020-06-09 13:05:00,110.48,110.54,110.41,110.44,279364.0,101.3439,101.399,101.2797,101.3072,279364.0
2020-06-09 13:10:00,110.48,110.5,110.47,110.48,2542.0,101.3439,101.3623,101.3348,101.3439,2542.0
2020-06-09 13:15:00,110.48,110.56,110.47,110.53,17100.0,101.3439,101.4173,101.3348,101.3898,17100.0
2020-06-09 13:20:00,110.57,110.69,110.55,110.67,10867.0,101.4265,101.5366,101.4081,101.5182,10867.0
2020-06-09 13:25:00,110.72,110.77,110.69,110.77,5928.0,101.5641,101.6099,101.5366,101.6099,5928.0
2020-06-09 13:30:00,110.76,110.78,110.71,110.74,243370.0,101.6008,101.6191,101.5549,101.5824,243370.0
2020-06-09 13:35:00,110.73,110.75,110.69,110.69,3204.0,101.5733,101.5916,101.5366,101.5366,3204.0
2020-06-09 13:40:00,110.69,110.8,110.69,110.76,179398.0,101.5366,101.6375,101.5366,101.6008,179398.0
2020-06-09 13:45:00,110.82,110.82,110.74,110.75,15039.0,101.6558,101.6558,101.5824,101.5916,15039.0
2020-06-09 13:50:00,110.77,110.78,110.65,110.66,9492.0,101.6099,101.6191,101.4999,101.509,9492.0
2020-06-09 13:55:00,110.66,110.69,110.64,110.69,6835.0,101.509,101.5366,101.4907,101.5366,6835.0
2020-06-09 14:00:00,110.7,110.72,110.41,110.52,19641.0,101.5457,101.5641,101.2797,101.3806,19641.0
2020-06-09 14:05:00,110.54,110.54,110.37,110.37,13114.0,101.399,101.399,101.243,101.243,13114.0
2020-06-09 14:10:00,110.4,110.49,110.38,110.44,8305.0,101.2705,101.3531,101.2522,101.3072,8305.0
2020-06-09 14:15:00,110.48,110.49,110.31,110.33,1467992.0,101.3439,101.3531,101.188,101.2063,1467992.0
2020-06-09 14:20:00,110.3,110.32,110.23,110.24,76502.0,101.1788,101.1972,101.1146,101.1238,76502.0
2020-06-09 14:25:00,110.26,110.31,110.21,110.26,30994.0,101.1421,101.188,101.0963,101.1421,30994.0
2020-06-09 14:30:00,110.23,110.39,110.23,110.38,9794.0,101.1146,101.2614,101.1146,101.2522,9794.0
2020-06-09 14:35:00,110.37,110.38,110.23,110.31,145027.0,101.243,101.2522,101.1146,101.188,145027.0
2020-06-09 14:40:00,110.33,110.41,110.32,110.41,32907.0,101.2063,101.2797,101.1972,101.2797,32907.0
2020-06-09 14:45:00,110.4,110.54,110.35,110.53,21818.0,101.2705,101.399,101.2247,101.3898,21818.0
2020-06-09 14:50:00,110.56,110.56,110.5,110.56,6715.0,101.4173,101.4173,101.3623,101.4173,6715.0
2020-06-09 14:55:00,110.54,110.55,110.44,110.53,11111.0,101.399,101.4081,101.3072,101.3898,11111.0
2020-06-09 15:00:00,110.53,110.54,110.38,110.38,19894.0,101.3898,101.399,101.2522,101.2522,19894.0
2020-06-09 15:05:00,110.45,110.49,110.41,110.49,11317.0,101.3164,101.3531,101.2797,101.3531,11317.0
2020-06-09 15:10:00,110.57,110.64,110.46,110.62,14992.0,101.4265,101.4907,101.3256,101.4724,14992.0
2020-06-09 15:15:00,110.62,110.73,110.6,110.73,5795.0,101.4724,101.5733,101.454,101.5733,5795.0
2020-06-09 15:20:00,110.74,110.86,110.71,110.74,18687.0,101.5824,101.6925,101.5549,101.5824,18687.0
2020-06-09 15:25:00,110.74,110.84,110.71,110.83,15431.0,101.5824,101.6742,101.5549,101.665,15431.0
2020-06-09 15:30:00,110.82,110.82,110.53,110.53,15445.0,101.6558,101.6558,101.3898,101.3898,15445.0
2020-06-09 15:35:00,110.53,110.68,110.53,110.66,18633.0,101.3898,101.5274,101.3898,101.509,18633.0
2020-06-09 15:40:00,110.66,110.76,110.59,110.59,13351.0,101.509,101.6008,101.4448,101.4448,13351.0
2020-06-09 15:45:00,110.57,110.58,110.37,110.43,11414.0,101.4265,101.4357,101.243,101.2981,11414.0
2020-06-09 15:50:00,110.39,110.43,110.11,110.22,39023.0,101.2614,101.2981,101.0045,101.1054,39023.0
2020-06-09 15:55:00,110.19,110.32,110.18,110.18,43640.0,101.0779,101.1972,101.0687,101.0687,43640.0
2020-06-10 09:30:00,110.0,110.0,109.38,109.38,25349.0,100.9036,100.9036,100.3349,100.3349,25349.0
2020-06-10 09:35:00,109.31,109.35,109.08,109.23,18891.0,100.2707,100.3074,100.0597,100.1973,18891.0
2020-06-10 09:40:00,109.03,109.07,108.61,108.74,35927.0,100.0138,100.0505,99.6286,99.7478,35927.0
2020-06-10 09:45:00,108.64,108.77,108.57,108.77,4885.0,99.6561,99.7753,99.5919,99.7753,4885.0
2020-06-10 09:50:00,108.63,108.69,108.4,108.42,11130.0,99.6469,99.702,99.4359,99.4543,11130.0
2020-06-10 09:55:00,108.43,108.6,108.26,108.6,14091.0,99.4635,99.6194,99.3075,99.6194,14091.0
2020-06-10 10:00:00,108.65,108.73,108.42,108.48,11101.0,99.6653,99.7386,99.4543,99.5093,11101.0
2020-06-10 10:05:00,108.49,108.55,108.34,108.37,31460.0,99.5185,99.5735,99.3809,99.4084,31460.0
2020-06-10 10:10:00,108.41,108.41,107.75,107.75,9586.0,99.4451,99.4451,98.8397,98.8397,9586.0
2020-06-10 10:15:00,107.85,107.98,107.66,107.66,7816.0,98.9314,99.0507,98.7571,98.7571,7816.0
2020-06-10 10:20:00,107.58,107.61,107.48,107.58,9250.0,98.6837,98.7113,98.592,98.6837,9250.0
2020-06-10 10:25:00,107.71,107.86,107.7,107.72,4597.0,98.803,98.9406,98.7938,98.8122,4597.0
2020-06-10 10:30:00,107.78,107.94,107.7,107.94,2353.0,98.8672,99.014,98.7938,99.014,2353.0
2020-06-10 10:35:00,107.99,108.21,107.97,108.21,8415.0,99.0598,99.2616,99.0415,99.2616,8415.0
2020-06-10 10:40:00,108.2,108.26,108.0,108.03,5866.0,99.2525,99.3075,99.069,99.0965,5866.0
2020-06-10 10:45:00,108.0,108.08,107.83,107.85,11900.0,99.069,99.1424,98.9131,98.9314,11900.0
2020-06-10 10:50:00,107.84,107.94,107.63,107.64,12521.0,98.9222,99.014,98.7296,98.7388,12521.0
2020-06-10 10:55:00,107.58,107.69,107.43,107.65,5566.0,98.6837,98.7846,98.5461,98.748,5566.0
2020-06-10 11:00:00,107.68,107.87,107.68,107.85,25579.0,98.7755,98.9498,98.7755,98.9314,25579.0
2020-06-10 11:05:00,107.87,108.2,107.87,108.05,19789.0,98.9498,99.2525,98.9498,99.1149,19789.0
2020-06-10 11:10:00,108.06,108.06,107.81,107.91,5096.0,99.124,99.124,98.8947,98.9865,5096.0
2020-06-10 11:15:00,108.05,108.16,107.97,108.16,7447.0,99.1149,99.2158,99.0415,99.2158,7447.0
2020-06-10 11:20:00,108.15,108.2,108.12,108.14,11686.0,99.2066,99.2525,99.1791,99.1974,11686.0
2020-06-10 11:25:00,108.14,108.24,108.1,108.15,2442.0,99.1974,99.2892,99.1607,99.2066,2442.0
2020-06-10 11:30:00,108.12,108.16,108.03,108.05,7267.0,99.1791,99.2158,99.0965,99.1149,7267.0
2020-06-10 11:35:00,108.0,108.25,107.89,108.24,5489.0,99.069,99.2983,98.9681,99.2892,5489.0
2020-06-10 11:40:00,108.27,108.45,108.27,108.36,11832.0,99.3167,99.4818,99.3167,99.3992,11832.0
2020-06-10 11:45:00,108.38,108.38,108.26,108.34,105483.0,99.4176,99.4176,99.3075,99.3809,105483.0
2020-06-10 11:50:00,108.48,108.63,108.41,108.61,5636.0,99.5093,99.6469,99.4451,99.6286,5636.0
2020-06-10 11:55:00,108.57,108.59,108.42,108.57,5155.0,99.5919,99.6102,99.4543,99.5919,5155.0
2020-06-10 12:00:00,108.57,108.8,108.54,108.75,9556.0,99.5919,99.8029,99.5644,99.757,9556.0
2020-06-10 12:05:00,108.63,108.63,108.49,108.6,11739.0,99.6469,99.6469,99.5185,99.6194,11739.0
2020-06-10 12:10:00,108.59,108.63,108.53,108.59,22662.0,99.6102,99.6469,99.5552,99.6102,22662.0
2020-06-10 12:15:00,108.52,108.7,108.47,108.7,20372.0,99.546,99.7111,99.5001,99.7111,20372.0
2020-06-10 12:20:00,108.69,108.76,108.64,108.75,8214.0,99.702,99.7662,99.6561,99.757,8214.0
2020-06-10 12:25:00,108.76,108.77,108.6,108.6,10780.0,99.7662,99.7753,99.6194,99.6194,10780.0
2020-06-10 12:30:00,108.57,108.59,108.47,108.49,8027.0,99.5919,99.6102,99.5001,99.5185,8027.0
2020-06-10 12:35:00,108.45,108.46,108.35,108.42,16876.0,99.4818,99.491,99.3901,99.4543,16876.0
2020-06-10 12:40:00,108.39,108.5,108.35,108.47,35330.0,99.4268,99.5277,99.3901,99.5001,35330.0
2020-06-10 12:45:00,108.45,108.45,108.43,108.43,1518.0,99.4818,99.4818,99.4635,99.4635,1518.0
2020-06-10 12:50:00,108.35,108.44,108.34,108.38,21831.0,99.3901,99.4726,99.3809,99.4176,21831.0
2020-06-10 12:55:00,108.44,108.49,108.44,108.47,10957.0,99.4726,99.5185,99.4726,99.5001,10957.0
2020-06-10 13:00:00,108.45,108.45,108.3,108.3,8054.0,99.4818,99.4818,99.3442,99.3442,8054.0
2020-06-10 13:05:00,108.31,108.48,108.3,108.46,52464.0,99.3534,99.5093,99.3442,99.491,52464.0
2020-06-10 13:10:00,108.47,108.48,108.4,108.45,64908.0,99.5001,99.5093,99.4359,99.4818,64908.0
2020-06-10 13:15:00,108.47,108.5,108.43,108.49,5748.0,99.5001,99.5277,99.4635,99.5185,5748.0
2020-06-10 13:20:00,108.47,108.47,108.41,108.42,25164.0,99.5001,99.5001,99.4451,99.4543,25164.0
2020-06-10 13:25:00,108.45,108.46,108.32,108.32,38600.0,99.4818,99.491,99.3625,99.3625,38600.0
2020-06-10 13:30:00,108.31,108.4,108.3,108.38,33716.0,99.3534,99.4359,99.3442,99.4176,33716.0
2020-06-10 13:35:00,108.37,108.43,108.32,108.4,7562.0,99.4084,99.4635,99.3625,99.4359,7562.0
2020-06-10 13:40:00,108.33,108.42,108.33,108.36,12662.0,99.3717,99.4543,99.3717,99.3992,12662.0
2020-06-10 13:45:00,108.39,108.49,108.39,108.45,2213.0,99.4268,99.5185,99.4268,99.4818,2213.0
2020-06-10 13:50:00,108.43,108.52,108.42,108.5,11682.0,99.4635,99.546,99.4543,99.5277,11682.0
2020-06-10 13:55:00,108.47,108.49,108.33,108.39,4672.0,99.5001,99.5185,99.3717,99.4268,4672.0
2020-06-10 14:00:00,108.5,109.17,108.13,108.99,26153.0,99.5277,100.1423,99.1883,99.9771,26153.0
2020-06-10 14:05:00,109.06,109.33,108.94,108.94,14484.0,100.0414,100.289,99.9313,99.9313,14484.0
2020-06-10 14:10:00,109.0,109.16,109.0,109.08,6579.0,99.9863,100.1331,99.9863,100.0597,6579.0
2020-06-10 14:15:00,109.14,109.39,109.08,109.3,13412.0,100.1147,100.3441,100.0597,100.2615,13412.0
2020-06-10 14:20:00,109.27,109.28,109.0,109.04,103068.0,100.234,100.2432,99.9863,100.023,103068.0
2020-06-10 14:25:00,109.07,109.23,109.07,109.21,6829.0,100.0505,100.1973,100.0505,100.179,6829.0
2020-06-10 14:30:00,109.18,109.19,108.96,108.96,27613.0,100.1514,100.1606,99.9496,99.9496,27613.0
2020-06-10 14:35:00,108.79,108.84,108.46,108.46,14199.0,99.7937,99.8395,99.491,99.491,14199.0
2020-06-10 14:40:00,108.47,108.64,108.0,108.64,17252.0,99.5001,99.6561,99.069,99.6561,17252.0
2020-06-10 14:45:00,108.61,108.61,108.18,108.18,13660.0,99.6286,99.6286,99.2341,99.2341,13660.0
2020-06-10 14:50:00,108.23,108.33,107.72,107.85,22271.0,99.28,99.3717,98.8122,98.9314,22271.0
2020-06-10 14:55:00,107.81,108.08,107.78,108.03,42621.0,98.8947,99.1424,98.8672,99.0965,42621.0
2020-06-10 15:00:00,107.96,107.98,107.58,107.65,16758.0,99.0323,99.0507,98.6837,98.748,16758.0
2020-06-10 15:05:00,107.69,108.2,107.69,108.12,26322.0,98.7846,99.2525,98.7846,99.1791,26322.0
2020-06-10 15:10:00,108.15,108.28,108.02,108.2,18484.0,99.2066,99.3259,99.0874,99.2525,18484.0
2020-06-10 15:15:00,108.2,108.24,108.02,108.23,5742.0,99.2525,99.2892,99.0874,99.28,5742.0
2020-06-10 15:20:00,108.21,108.21,107.97,108.0,6142.0,99.2616,99.2616,99.0415,99.069,6142.0
2020-06-10 15:25:00,107.99,108.53,107.89,108.52,12780.0,99.0598,99.5552,98.9681,99.546,12780.0
2020-06-10 15:30:00,108.57,108.61,108.34,108.38,21586.0,99.5919,99.6286,99.3809,99.4176,21586.0
2020-06-10 15:35:00,108.38,108.38,108.16,108.29,6568.0,99.4176,99.4176,99.2158,99.335,6568.0
2020-06-10 15:40:00,108.27,108.27,108.12,108.12,20181.0,99.3167,99.3167,99.1791,99.1791,20181.0
2020-06-10 15:45:00,108.11,108.14,107.64,107.85,305461.0,99.1699,99.1974,98.7388,98.9314,305461.0
2020-06-10 15:50:00,107.84,108.0,107.74,107.83,148727.0,98.9222,99.069,98.8305,98.9131,148727.0
2020-06-10 15:55:00,107.83,107.84,107.48,107.54,201461.0,98.9131,98.9222,98.592,98.6471,201461.0
2020-06-11 09:30:00,103.1,103.3,102.47,103.3,114571.0,94.5742,94.7577,93.9963,94.7577,114571.0
2020-06-11 09:35:00,103.32,103.51,103.16,103.2,64055.0,94.776,94.9503,94.6293,94.6659,64055.0
2020-06-11 09:40:00,103.23,103.36,103.08,103.31,51363.0,94.6935,94.8127,94.5559,94.7668,51363.0
2020-06-11 09:45:00,103.5,103.92,103.48,103.64,15408.0,94.9411,95.3264,94.9228,95.0696,15408.0
2020-06-11 09:50:00,103.59,104.0,103.59,103.95,15379.0,95.0237,95.3998,95.0237,95.3539,15379.0
2020-06-11 09:55:00,103.94,104.03,103.73,103.73,20381.0,95.3447,95.4273,95.1521,95.1521,20381.0
2020-06-11 10:00:00,103.75,103.87,103.28,103.28,22421.0,95.1705,95.2805,94.7393,94.7393,22421.0
2020-06-11 10:05:00,103.26,103.41,103.2,103.34,5473.0,94.721,94.8586,94.6659,94.7944,5473.0
2020-06-11 10:10:00,103.28,103.75,103.28,103.61,5784.0,94.7393,95.1705,94.7393,95.042,5784.0
2020-06-11 10:15:00,103.54,103.61,103.37,103.54,12157.0,94.9778,95.042,94.8219,94.9778,12157.0
2020-06-11 10:20:00,103.54,103.56,103.42,103.42,17064.0,94.9778,94.9962,94.8678,94.8678,17064.0
2020-06-11 10:25:00,103.3,103.32,103.08,103.09,14791.0,94.7577,94.776,94.5559,94.565,14791.0
2020-06-11 10:30:00,103.03,103.4,103.03,103.27,9109.0,94.51,94.8494,94.51,94.7302,9109.0
2020-06-11 10:35:00,103.22,103.34,103.11,103.21,15856.0,94.6843,94.7944,94.5834,94.6751,15856.0
2020-06-11 10:40:00,103.22,103.29,103.05,103.05,9805.0,94.6843,94.7485,94.5283,94.5283,9805.0
2020-06-11 10:45:00,103.06,103.06,102.73,102.73,33058.0,94.5375,94.5375,94.2348,94.2348,33058.0
2020-06-11 10:50:00,102.74,102.91,102.74,102.86,32371.0,94.244,94.3999,94.244,94.3541,32371.0
2020-06-11 10:55:00,102.87,102.87,102.56,102.6,61578.0,94.3632,94.3632,94.0789,94.1156,61578.0
2020-06-11 11:00:00,102.54,102.58,102.35,102.54,18094.0,94.0605,94.0972,93.8862,94.0605,18094.0
2020-06-11 11:05:00,102.58,102.69,102.46,102.46,37668.0,94.0972,94.1981,93.9871,93.9871,37668.0
2020-06-11 11:10:00,102.46,102.5,102.32,102.35,6411.0,93.9871,94.0238,93.8587,93.8862,6411.0
2020-06-11 11:15:00,102.3,102.71,102.3,102.71,24149.0,93.8404,94.2165,93.8404,94.2165,24149.0
2020-06-11 11:20:00,102.64,102.71,102.57,102.63,28637.0,94.1523,94.2165,94.088,94.1431,28637.0
2020-06-11 11:25:00,102.53,102.55,102.39,102.42,6461.0,94.0513,94.0697,93.9229,93.9504,6461.0
2020-06-11 11:30:00,102.41,102.49,102.26,102.26,8490.0,93.9413,94.0147,93.8037,93.8037,8490.0
2020-06-11 11:35:00,102.25,102.31,102.14,102.14,18001.0,93.7945,93.8495,93.6936,93.6936,18001.0
2020-06-11 11:40:00,102.16,102.23,102.04,102.2,27397.0,93.7119,93.7762,93.6019,93.7486,27397.0
2020-06-11 11:45:00,102.2,102.2,101.88,102.01,20568.0,93.7486,93.7486,93.4551,93.5744,20568.0
2020-06-11 11:50:00,101.9,102.06,101.87,101.99,33310.0,93.4734,93.6202,93.4459,93.556,33310.0
2020-06-11 11:55:00,101.95,102.11,101.9,102.11,7444.0,93.5193,93.6661,93.4734,93.6661,7444.0
2020-06-11 12:00:00,102.05,102.07,101.83,101.9,6266.0,93.611,93.6294,93.4092,93.4734,6266.0
2020-06-11 12:05:00,101.94,101.97,101.67,101.67,21581.0,93.5101,93.5377,93.2625,93.2625,21581.0
2020-06-11 12:10:00,101.69,101.73,101.55,101.6,23587.0,93.2808,93.3175,93.1524,93.1983,23587.0
2020-06-11 12:15:00,101.61,101.61,101.27,101.37,10126.0,93.2074,93.2074,92.8955,92.9873,10126.0
2020-06-11 12:20:00,101.39,101.55,101.28,101.38,100573.0,93.0056,93.1524,92.9047,92.9964,100573.0
2020-06-11 12:25:00,101.32,101.36,101.11,101.26,33617.0,92.9414,92.9781,92.7488,92.8864,33617.0
2020-06-11 12:30:00,101.25,101.86,101.25,101.73,13477.0,92.8772,93.4368,92.8772,93.3175,13477.0
2020-06-11 12:35:00,101.69,101.81,101.62,101.62,17589.0,93.2808,93.3909,93.2166,93.2166,17589.0
2020-06-11 12:40:00,101.62,101.66,101.34,101.38,40868.0,93.2166,93.2533,92.9598,92.9964,40868.0
2020-06-11 12:45:00,101.41,101.54,101.23,101.32,9984.0,93.024,93.1432,92.8589,92.9414,9984.0
2020-06-11 12:50:00,101.26,101.29,101.02,101.02,9163.0,92.8864,92.9139,92.6662,92.6662,9163.0
2020-06-11 12:55:00,101.03,101.25,100.96,101.16,29296.0,92.6754,92.8772,92.6112,92.7946,29296.0
2020-06-11 13:00:00,101.18,101.67,101.17,101.66,68837.0,92.813,93.2625,92.8038,93.2533,68837.0
2020-06-11 13:05:00,101.62,101.64,101.43,101.58,75882.0,93.2166,93.2349,93.0423,93.1799,75882.0
2020-06-11 13:10:00,101.52,101.68,101.36,101.68,12029.0,93.1249,93.2716,92.9781,93.2716,12029.0
2020-06-11 13:15:00,101.61,101.82,101.61,101.64,12945.0,93.2074,93.4001,93.2074,93.2349,12945.0
2020-06-11 13:20:00,101.67,101.78,101.64,101.74,9188.0,93.2625,93.3634,93.2349,93.3267,9188.0
2020-06-11 13:25:00,101.68,101.75,101.39,101.39,10993.0,93.2716,93.3359,93.0056,93.0056,10993.0
2020-06-11 13:30:00,101.39,101.53,101.32,101.52,18473.0,93.0056,93.134,92.9414,93.1249,18473.0
2020-06-11 13:35:00,101.46,101.46,101.25,101.25,81535.0,93.0698,93.0698,92.8772,92.8772,81535.0
2020-06-11 13:40:00,101.24,101.26,101.07,101.07,70225.0,92.868,92.8864,92.7121,92.7121,70225.0
2020-06-11 13:45:00,101.1,101.26,101.03,101.24,61460.0,92.7396,92.8864,92.6754,92.868,61460.0
2020-06-11 13:50:00,101.22,101.39,101.16,101.39,10757.0,92.8497,93.0056,92.7946,93.0056,10757.0
2020-06-11 13:55:00,101.39,101.57,101.33,101.47,12281.0,93.0056,93.1707,92.9506,93.079,12281.0
2020-06-11 14:00:00,101.43,101.43,101.02,101.05,9497.0,93.0423,93.0423,92.6662,92.6937,9497.0
2020-06-11 14:05:00,101.08,101.32,101.08,101.14,7813.0,92.7213,92.9414,92.7213,92.7763,7813.0
2020-06-11 14:10:00,101.12,101.23,100.85,100.98,6855.0,92.7579,92.8589,92.5103,92.6295,6855.0
2020-06-11 14:15:00,100.95,101.04,100.93,100.93,11192.0,92.602,92.6846,92.5837,92.5837,11192.0
2020-06-11 14:20:00,100.92,101.17,100.92,101.12,47315.0,92.5745,92.8038,92.5745,92.7579,47315.0
2020-06-11 14:25:00,101.15,101.31,101.1,101.16,48196.0,92.7855,92.9322,92.7396,92.7946,48196.0
2020-06-11 14:30:00,101.19,101.21,100.77,100.83,44212.0,92.8222,92.8405,92.4369,92.4919,44212.0
2020-06-11 14:35:00,100.87,100.87,100.6,100.64,7128.0,92.5286,92.5286,92.2809,92.3176,7128.0
2020-06-11 14:40:00,100.7,100.75,100.46,100.61,73884.0,92.3727,92.4185,92.1525,92.2901,73884.0
2020-06-11 14:45:00,100.63,100.76,100.52,100.52,12266.0,92.3085,92.4277,92.2076,92.2076,12266.0
2020-06-11 14:50:00,100.53,100.59,100.25,100.33,9589.0,92.2167,92.2718,91.9599,92.0333,9589.0
2020-06-11 14:55:00,100.26,100.46,100.11,100.34,43146.0,91.9691,92.1525,91.8315,92.0424,43146.0
2020-06-11 15:00:00,100.22,100.5,100.13,100.47,77605.0,91.9324,92.1892,91.8498,92.1617,77605.0
2020-06-11 15:05:00,100.51,100.58,100.32,100.44,75647.0,92.1984,92.2626,92.0241,92.1342,75647.0
2020-06-11 15:10:00,100.45,100.58,100.27,100.29,51439.0,92.1434,92.2626,91.9782,91.9966,51439.0
2020-06-11 15:15:00,100.25,100.42,100.04,100.25,18287.0,91.9599,92.1158,91.7673,91.9599,18287.0
2020-06-11 15:20:00,100.24,100.25,99.92,99.92,22631.0,91.9507,91.9599,91.6572,91.6572,22631.0
2020-06-11 15:25:00,99.96,100.01,99.78,99.9,31151.0,91.6939,91.7397,91.5288,91.6388,31151.0
2020-06-11 15:30:00,99.86,100.02,99.73,100.01,18165.0,91.6021,91.7489,91.4829,91.7397,18165.0
2020-06-11 15:35:00,99.94,100.09,99.81,100.0,21995.0,91.6755,91.8131,91.5563,91.7306,21995.0
2020-06-11 15:40:00,100.0,100.65,99.99,100.65,39059.0,91.7306,92.3268,91.7214,92.3268,39059.0
2020-06-11 15:45:00,100.68,100.69,100.27,100.3,27760.0,92.3543,92.3635,91.9782,92.0058,27760.0
2020-06-11 15:50:00,100.28,100.28,99.99,100.12,22475.0,91.9874,91.9874,91.7214,91.8406,22475.0
2020-06-11 15:55:00,100.11,100.2,99.93,100.04,42147.0,91.8315,91.914,91.6664,91.7673,42147.0
2020-06-12 09:30:00,103.34,103.8,102.98,103.26,51188.0,94.7944,95.2163,94.4641,94.721,51188.0
2020-06-12 09:35:00,103.06,103.53,103.02,103.51,72140.0,94.5375,94.9687,94.5008,94.9503,72140.0
2020-06-12 09:40:00,103.5,103.92,103.5,103.63,39702.0,94.9411,95.3264,94.9411,95.0604,39702.0
2020-06-12 09:45:00,103.65,103.65,102.88,102.94,6575.0,95.0787,95.0787,94.3724,94.4274,6575.0
2020-06-12 09:50:00,102.96,103.2,102.75,102.75,12468.0,94.4458,94.6659,94.2532,94.2532,12468.0
2020-06-12 09:55:00,102.73,102.96,102.73,102.9,25051.0,94.2348,94.4458,94.2348,94.3908,25051.0
2020-06-12 10:00:00,102.96,103.37,102.9,103.27,57240.0,94.4458,94.8219,94.3908,94.7302,57240.0
2020-06-12 10:05:00,103.22,103.23,103.05,103.05,31981.0,94.6843,94.6935,94.5283,94.5283,31981.0
2020-06-12 10:10:00,103.12,103.21,102.66,102.66,149579.0,94.5926,94.6751,94.1706,94.1706,149579.0
2020-06-12 10:15:00,102.65,102.96,102.64,102.74,46768.0,94.1614,94.4458,94.1523,94.244,46768.0
2020-06-12 10:20:00,102.79,102.98,102.76,102.84,87490.0,94.2898,94.4641,94.2623,94.3357,87490.0
2020-06-12 10:25:00,102.77,102.77,102.42,102.44,16980.0,94.2715,94.2715,93.9504,93.9688,16980.0
2020-06-12 10:30:00,102.39,102.45,102.22,102.22,5226.0,93.9229,93.978,93.767,93.767,5226.0
2020-06-12 10:35:00,102.2,102.2,101.63,101.64,71489.0,93.7486,93.7486,93.2258,93.2349,71489.0
2020-06-12 10:40:00,101.76,102.06,101.73,101.95,8939.0,93.345,93.6202,93.3175,93.5193,8939.0
2020-06-12 10:45:00,101.87,102.19,101.82,101.97,22551.0,93.4459,93.7395,93.4001,93.5377,22551.0
2020-06-12 10:50:00,101.94,101.95,101.29,101.33,7201.0,93.5101,93.5193,92.9139,92.9506,7201.0
2020-06-12 10:55:00,101.34,101.51,101.0,101.03,10558.0,92.9598,93.1157,92.6479,92.6754,10558.0
2020-06-12 11:00:00,101.02,101.19,100.36,100.37,52527.0,92.6662,92.8222,92.0608,92.07,52527.0
2020-06-12 11:05:00,100.39,101.43,100.38,101.37,57989.0,92.0883,93.0423,92.0791,92.9873,57989.0
2020-06-12 11:10:00,101.39,101.39,101.02,101.03,14234.0,93.0056,93.0056,92.6662,92.6754,14234.0
2020-06-12 11:15:00,100.98,101.13,100.35,100.35,15965.0,92.6295,92.7671,92.0516,92.0516,15965.0
2020-06-12 11:20:00,100.38,100.76,100.15,100.22,20077.0,92.0791,92.4277,91.8682,91.9324,20077.0
2020-06-12 11:25:00,100.3,101.13,100.3,100.97,19818.0,92.0058,92.7671,92.0058,92.6204,19818.0
2020-06-12 11:30:00,100.99,101.28,100.72,101.28,18728.0,92.6387,92.9047,92.391,92.9047,18728.0
2020-06-12 11:35:00,101.28,101.76,101.25,101.67,22382.0,92.9047,93.345,92.8772,93.2625,22382.0
2020-06-12 11:40:00,101.65,101.66,101.3,101.36,8715.0,93.2441,93.2533,92.9231,92.9781,8715.0
2020-06-12 11:45:00,101.34,101.77,101.32,101.6,12951.0,92.9598,93.3542,92.9414,93.1983,12951.0
2020-06-12 11:50:00,101.58,101.64,101.34,101.46,5700.0,93.1799,93.2349,92.9598,93.0698,5700.0
2020-06-12 11:55:00,101.55,102.1,101.55,102.1,4795.0,93.1524,93.6569,93.1524,93.6569,4795.0
2020-06-12 12:00:00,102.0,102.15,101.9,102.15,5716.0,93.5652,93.7028,93.4734,93.7028,5716.0
2020-06-12 12:05:00,102.23,102.32,102.19,102.21,10265.0,93.7762,93.8587,93.7395,93.7578,10265.0
2020-06-12 12:10:00,102.14,102.14,101.82,102.04,11361.0,93.6936,93.6936,93.4001,93.6019,11361.0
2020-06-12 12:15:00,102.05,102.21,101.93,102.16,8453.0,93.611,93.7578,93.501,93.7119,8453.0
2020-06-12 12:20:00,102.17,102.17,101.72,101.72,7556.0,93.7211,93.7211,93.3083,93.3083,7556.0
2020-06-12 12:25:00,101.71,101.9,101.6,101.8,3207.0,93.2992,93.4734,93.1983,93.3817,3207.0
2020-06-12 12:30:00,101.76,101.76,101.43,101.45,6144.0,93.345,93.345,93.0423,93.0607,6144.0
2020-06-12 12:35:00,101.43,101.56,101.37,101.41,24948.0,93.0423,93.1616,92.9873,93.024,24948.0
2020-06-12 12:40:00,101.45,101.71,101.44,101.48,6078.0,93.0607,93.2992,93.0515,93.0882,6078.0
2020-06-12 12:45:00,101.48,101.49,101.19,101.28,15204.0,93.0882,93.0974,92.8222,92.9047,15204.0
2020-06-12 12:50:00,101.42,101.61,101.39,101.61,5948.0,93.0331,93.2074,93.0056,93.2074,5948.0
2020-06-12 12:55:00,101.63,101.75,101.55,101.66,3779.0,93.2258,93.3359,93.1524,93.2533,3779.0
2020-06-12 13:00:00,101.67,101.7,101.26,101.26,6287.0,93.2625,93.29,92.8864,92.8864,6287.0
2020-06-12 13:05:00,101.27,101.35,101.17,101.35,4132.0,92.8955,92.9689,92.8038,92.9689,4132.0
2020-06-12 13:10:00,101.27,101.35,101.2,101.35,5061.0,92.8955,92.9689,92.8313,92.9689,5061.0
2020-06-12 13:15:00,101.22,101.23,101.06,101.18,4403.0,92.8497,92.8589,92.7029,92.813,4403.0
2020-06-12 13:20:00,101.09,101.4,101.09,101.12,4047.0,92.7304,93.0148,92.7304,92.7579,4047.0
2020-06-12 13:25:00,101.02,101.24,101.02,101.07,12670.0,92.6662,92.868,92.6662,92.7121,12670.0
2020-06-12 13:30:00,101.08,101.11,100.7,100.71,12676.0,92.7213,92.7488,92.3727,92.3819,12676.0
2020-06-12 13:35:00,100.72,100.82,100.39,100.47,85214.0,92.391,92.4828,92.0883,92.1617,85214.0
2020-06-12 13:40:00,100.47,100.79,100.38,100.68,9140.0,92.1617,92.4552,92.0791,92.3543,9140.0
2020-06-12 13:45:00,100.42,100.46,100.0,100.06,16878.0,92.1158,92.1525,91.7306,91.7856,16878.0
2020-06-12 13:50:00,100.07,100.14,99.86,100.13,10635.0,91.7948,91.859,91.6021,91.8498,10635.0
2020-06-12 13:55:00,100.09,100.34,99.8,99.82,15870.0,91.8131,92.0424,91.5471,91.5655,15870.0
2020-06-12 14:00:00,99.86,100.36,99.75,100.31,25440.0,91.6021,92.0608,91.5012,92.0149,25440.0
2020-06-12 14:05:00,100.22,100.22,99.9,99.97,4979.0,91.9324,91.9324,91.6388,91.703,4979.0
2020-06-12 14:10:00,100.16,100.78,100.12,100.5,45258.0,91.8773,92.4461,91.8406,92.1892,45258.0
2020-06-12 14:15:00,100.56,100.67,100.38,100.51,15514.0,92.2443,92.3452,92.0791,92.1984,15514.0
2020-06-12 14:20:00,100.4,100.53,100.29,100.5,13925.0,92.0975,92.2167,91.9966,92.1892,13925.0
2020-06-12 14:25:00,100.49,100.75,100.49,100.72,6340.0,92.18,92.4185,92.18,92.391,6340.0
2020-06-12 14:30:00,100.76,101.29,100.74,101.07,752501.0,92.4277,92.9139,92.4094,92.7121,752501.0
2020-06-12 14:35:00,101.08,101.08,100.74,100.78,21586.0,92.7213,92.7213,92.4094,92.4461,21586.0
2020-06-12 14:40:00,100.79,100.79,100.43,100.65,19333.0,92.4552,92.4552,92.125,92.3268,19333.0
2020-06-12 14:45:00,100.62,101.05,100.62,100.79,28699.0,92.2993,92.6937,92.2993,92.4552,28699.0
2020-06-12 14:50:00,100.91,101.07,100.7,101.07,20013.0,92.5653,92.7121,92.3727,92.7121,20013.0
2020-06-12 14:55:00,101.1,101.11,100.81,101.05,25606.0,92.7396,92.7488,92.4736,92.6937,25606.0
2020-06-12 15:00:00,101.09,101.43,101.09,101.32,10414.0,92.7304,93.0423,92.7304,92.9414,10414.0
2020-06-12 15:05:00,101.25,101.66,101.25,101.5,41757.0,92.8772,93.2533,92.8772,93.1065,41757.0
2020-06-12 15:10:00,101.47,101.69,101.45,101.68,7359.0,93.079,93.2808,93.0607,93.2716,7359.0
2020-06-12 15:15:00,101.65,101.66,101.14,101.27,14342.0,93.2441,93.2533,92.7763,92.8955,14342.0
2020-06-12 15:20:00,101.33,101.33,100.99,101.0,9561.0,92.9506,92.9506,92.6387,92.6479,9561.0
2020-06-12 15:25:00,101.03,101.13,100.83,101.06,4997.0,92.6754,92.7671,92.4919,92.7029,4997.0
2020-06-12 15:30:00,101.18,101.29,100.95,101.29,9701.0,92.813,92.9139,92.602,92.9139,9701.0
2020-06-12 15:35:00,101.47,101.5,101.23,101.31,11737.0,93.079,93.1065,92.8589,92.9322,11737.0
2020-06-12 15:40:00,101.5,101.59,101.4,101.59,5559.0,93.1065,93.1891,93.0148,93.1891,5559.0
2020-06-12 15:45:00,101.6,102.06,101.6,102.06,13053.0,93.1983,93.6202,93.1983,93.6202,13053.0
2020-06-12 15:50:00,102.16,102.31,101.9,102.07,14872.0,93.7119,93.8495,93.4734,93.6294,14872.0
2020-06-12 15:55:00,102.06,102.28,102.06,102.09,20319.0,93.6202,93.822,93.6202,93.6477,20319.0
2020-06-15 09:30:00,99.42,99.42,98.61,98.78,54591.0,91.1985,91.1985,90.4555,90.6115,54591.0
2020-06-15 09:35:00,98.98,99.62,98.94,99.49,16716.0,90.7949,91.382,90.7582,91.2627,16716.0
2020-06-15 09:40:00,99.41,99.86,99.37,99.8,15057.0,91.1894,91.6021,91.1527,91.5471,15057.0
2020-06-15 09:45:00,99.8,99.87,99.55,99.71,35745.0,91.5471,91.6113,91.3178,91.4645,35745.0
2020-06-15 09:50:00,99.73,100.18,99.69,100.12,12171.0,91.4829,91.8957,91.4462,91.8406,12171.0
2020-06-15 09:55:00,100.16,100.16,99.83,99.89,28056.0,91.8773,91.8773,91.5746,91.6297,28056.0
2020-06-15 10:00:00,99.94,99.95,99.71,99.9,25882.0,91.6755,91.6847,91.4645,91.6388,25882.0
2020-06-15 10:05:00,100.13,100.43,100.13,100.34,125319.0,91.8498,92.125,91.8498,92.0424,125319.0
2020-06-15 10:10:00,100.28,100.57,100.23,100.52,22318.0,91.9874,92.2534,91.9415,92.2076,22318.0
2020-06-15 10:15:00,100.52,100.59,100.32,100.59,7439.0,92.2076,92.2718,92.0241,92.2718,7439.0
2020-06-15 10:20:00,100.58,100.58,100.27,100.38,12989.0,92.2626,92.2626,91.9782,92.0791,12989.0
2020-06-15 10:25:00,100.23,100.39,100.17,100.2,29312.0,91.9415,92.0883,91.8865,91.914,29312.0
2020-06-15 10:30:00,100.1,100.42,100.05,100.42,7848.0,91.8223,92.1158,91.7764,92.1158,7848.0
2020-06-15 10:35:00,100.48,100.48,100.19,100.19,2204.0,92.1709,92.1709,91.9049,91.9049,2204.0
2020-06-15 10:40:00,100.07,100.43,100.05,100.43,3128.0,91.7948,92.125,91.7764,92.125,3128.0
2020-06-15 10:45:00,100.55,100.89,100.54,100.83,107231.0,92.2351,92.547,92.2259,92.4919,107231.0
2020-06-15 10:50:00,100.78,101.1,100.77,100.97,12570.0,92.4461,92.7396,92.4369,92.6204,12570.0
2020-06-15 10:55:00,101.02,101.02,100.89,100.92,9014.0,92.6662,92.6662,92.547,92.5745,9014.0
2020-06-15 11:00:00,100.92,101.4,100.88,101.4,4053.0,92.5745,93.0148,92.5378,93.0148,4053.0
2020-06-15 11:05:00,101.35,101.57,101.35,101.5,98971.0,92.9689,93.1707,92.9689,93.1065,98971.0
2020-06-15 11:10:00,101.42,101.59,101.39,101.5,3591.0,93.0331,93.1891,93.0056,93.1065,3591.0
2020-06-15 11:15:00,101.39,101.39,101.14,101.26,8574.0,93.0056,93.0056,92.7763,92.8864,8574.0
2020-06-15 11:20:00,101.29,101.52,101.14,101.51,6414.0,92.9139,93.1249,92.7763,93.1157,6414.0
2020-06-15 11:25:00,101.38,101.38,101.07,101.13,8295.0,92.9964,92.9964,92.7121,92.7671,8295.0
2020-06-15 11:30:00,101.13,101.22,101.01,101.03,62294.0,92.7671,92.8497,92.657,92.6754,62294.0
2020-06-15 11:35:00,101.03,101.26,101.02,101.21,6323.0,92.6754,92.8864,92.6662,92.8405,6323.0
2020-06-15 11:40:00,101.26,101.32,100.98,100.98,23456.0,92.8864,92.9414,92.6295,92.6295,23456.0
2020-06-15 11:45:00,100.94,100.94,100.83,100.86,8208.0,92.5928,92.5928,92.4919,92.5194,8208.0
2020-06-15 11:50:00,100.94,101.21,100.88,100.9,5301.0,92.5928,92.8405,92.5378,92.5561,5301.0
2020-06-15 11:55:00,100.97,101.29,100.97,101.19,8416.0,92.6204,92.9139,92.6204,92.8222,8416.0
2020-06-15 12:00:00,101.18,101.7,101.1,101.65,15475.0,92.813,93.29,92.7396,93.2441,15475.0
2020-06-15 12:05:00,101.62,101.74,101.62,101.69,8761.0,93.2166,93.3267,93.2166,93.2808,8761.0
2020-06-15 12:10:00,101.72,101.74,101.66,101.69,13398.0,93.3083,93.3267,93.2533,93.2808,13398.0
2020-06-15 12:15:00,101.73,101.98,101.73,101.95,12103.0,93.3175,93.5468,93.3175,93.5193,12103.0
2020-06-15 12:20:00,101.9,102.1,101.88,102.1,9983.0,93.4734,93.6569,93.4551,93.6569,9983.0
2020-06-15 12:25:00,102.1,102.1,101.94,101.99,9639.0,93.6569,93.6569,93.5101,93.556,9639.0
2020-06-15 12:30:00,101.94,102.01,101.8,101.8,16607.0,93.5101,93.5744,93.3817,93.3817,16607.0
2020-06-15 12:35:00,101.89,102.11,101.86,102.11,4471.0,93.4643,93.6661,93.4368,93.6661,4471.0
2020-06-15 12:40:00,102.1,102.17,102.1,102.17,843.0,93.6569,93.7211,93.6569,93.7211,843.0
2020-06-15 12:45:00,102.08,102.28,102.03,102.27,14372.0,93.6386,93.822,93.5927,93.8128,14372.0
2020-06-15 12:50:00,102.27,102.38,102.23,102.37,8778.0,93.8128,93.9138,93.7762,93.9046,8778.0
2020-06-15 12:55:00,102.37,102.52,102.36,102.52,6338.0,93.9046,94.0422,93.8954,94.0422,6338.0
2020-06-15 13:00:00,102.53,102.57,102.43,102.54,12455.0,94.0513,94.088,93.9596,94.0605,12455.0
2020-06-15 13:05:00,102.71,102.87,102.71,102.87,4943.0,94.2165,94.3632,94.2165,94.3632,4943.0
2020-06-15 13:10:00,102.93,102.94,102.72,102.72,4719.0,94.4183,94.4274,94.2256,94.2256,4719.0
2020-06-15 13:15:00,102.83,102.96,102.72,102.72,6170.0,94.3265,94.4458,94.2256,94.2256,6170.0
2020-06-15 13:20:00,102.73,102.82,102.5,102.5,3577.0,94.2348,94.3174,94.0238,94.0238,3577.0
2020-06-15 13:25:00,102.55,102.61,102.53,102.54,1419.0,94.0697,94.1247,94.0513,94.0605,1419.0
2020-06-15 13:30:00,102.49,102.49,102.28,102.32,4478.0,94.0147,94.0147,93.822,93.8587,4478.0
2020-06-15 13:35:00,102.29,102.52,102.29,102.37,12769.0,93.8312,94.0422,93.8312,93.9046,12769.0
2020-06-15 13:40:00,102.47,102.48,102.19,102.24,2350.0,93.9963,94.0055,93.7395,93.7853,2350.0
2020-06-15 13:45:00,102.22,102.23,102.0,102.0,3929.0,93.767,93.7762,93.5652,93.5652,3929.0
2020-06-15 13:50:00,102.06,102.22,102.02,102.15,4623.0,93.6202,93.767,93.5835,93.7028,4623.0
2020-06-15 13:55:00,102.15,102.15,102.0,102.0,6219.0,93.7028,93.7028,93.5652,93.5652,6219.0
2020-06-15 14:00:00,102.08,103.19,102.08,103.17,27471.0,93.6386,94.6568,93.6386,94.6384,27471.0
2020-06-15 14:05:00,103.15,103.46,103.13,103.4,11698.0,94.6201,94.9044,94.6017,94.8494,11698.0
2020-06-15 14:10:00,103.36,103.37,103.15,103.28,8284.0,94.8127,94.8219,94.6201,94.7393,8284.0
2020-06-15 14:15:00,103.52,103.75,103.52,103.65,2755.0,94.9595,95.1705,94.9595,95.0787,2755.0
2020-06-15 14:20:00,103.7,103.7,103.4,103.53,10049.0,95.1246,95.1246,94.8494,94.9687,10049.0
2020-06-15 14:25:00,103.67,103.68,103.54,103.62,2876.0,95.0971,95.1063,94.9778,95.0512,2876.0
2020-06-15 14:30:00,103.7,103.74,103.18,103.19,17712.0,95.1246,95.1613,94.6476,94.6568,17712.0
2020-06-15 14:35:00,103.22,103.35,103.22,103.35,2335.0,94.6843,94.8035,94.6843,94.8035,2335.0
2020-06-15 14:40:00,103.37,103.45,103.18,103.21,4187.0,94.8219,94.8953,94.6476,94.6751,4187.0
2020-06-15 14:45:00,103.34,103.4,103.23,103.35,5018.0,94.7944,94.8494,94.6935,94.8035,5018.0
2020-06-15 14:50:00,103.33,103.33,103.01,103.06,7889.0,94.7852,94.7852,94.4917,94.5375,7889.0
2020-06-15 14:55:00,102.99,103.16,102.99,103.1,6689.0,94.4733,94.6293,94.4733,94.5742,6689.0
2020-06-15 15:00:00,103.09,103.54,103.09,103.43,301097.0,94.565,94.9778,94.565,94.8769,301097.0
2020-06-15 15:05:00,103.35,103.39,103.18,103.34,20860.0,94.8035,94.8402,94.6476,94.7944,20860.0
2020-06-15 15:10:00,103.37,103.51,103.33,103.43,8536.0,94.8219,94.9503,94.7852,94.8769,8536.0
2020-06-15 15:15:00,103.43,103.51,103.26,103.28,39766.0,94.8769,94.9503,94.721,94.7393,39766.0
2020-06-15 15:20:00,103.29,103.3,103.02,103.22,10691.0,94.7485,94.7577,94.5008,94.6843,10691.0
2020-06-15 15:25:00,103.33,103.33,102.81,102.81,13002.0,94.7852,94.7852,94.3082,94.3082,13002.0
2020-06-15 15:30:00,102.85,102.92,102.4,102.47,25922.0,94.3449,94.4091,93.9321,93.9963,25922.0
2020-06-15 15:35:00,102.47,102.64,102.22,102.56,14966.0,93.9963,94.1523,93.767,94.0789,14966.0
2020-06-15 15:40:00,102.57,102.78,102.48,102.74,12402.0,94.088,94.2807,94.0055,94.244,12402.0
2020-06-15 15:45:00,102.74,102.98,102.67,102.77,22686.0,94.244,94.4641,94.1798,94.2715,22686.0
2020-06-15 15:50:00,102.77,103.15,102.77,103.07,7991.0,94.2715,94.6201,94.2715,94.5467,7991.0
2020-06-15 15:55:00,103.07,103.29,103.02,103.29,33886.0,94.5467,94.7485,94.5008,94.7485,33886.0
2020-06-16 09:30:00,107.0,107.28,106.59,106.59,45278.0,98.1517,98.4086,97.7756,97.7756,45278.0
2020-06-16 09:35:00,106.65,107.02,106.56,106.69,29048.0,97.8306,98.1701,97.7481,97.8673,29048.0
2020-06-16 09:40:00,106.77,106.94,106.42,106.45,82566.0,97.9407,98.0967,97.6197,97.6472,82566.0
2020-06-16 09:45:00,106.44,106.7,106.06,106.08,99398.0,97.638,97.8765,97.2894,97.3078,99398.0
2020-06-16 09:50:00,106.17,106.26,106.04,106.16,30839.0,97.3903,97.4729,97.2711,97.3812,30839.0
2020-06-16 09:55:00,106.21,106.49,106.21,106.43,28248.0,97.427,97.6839,97.427,97.6288,28248.0
2020-06-16 10:00:00,106.42,106.72,106.35,106.69,18190.0,97.6197,97.8949,97.5555,97.8673,18190.0
2020-06-16 10:05:00,106.67,106.88,106.6,106.63,17535.0,97.849,98.0416,97.7848,97.8123,17535.0
2020-06-16 10:10:00,106.59,106.81,106.49,106.73,23038.0,97.7756,97.9774,97.6839,97.904,23038.0
2020-06-16 10:15:00,106.74,106.96,106.69,106.75,88990.0,97.9132,98.115,97.8673,97.9224,88990.0
2020-06-16 10:20:00,106.72,106.72,106.43,106.6,13831.0,97.8949,97.8949,97.6288,97.7848,13831.0
2020-06-16 10:25:00,106.61,106.91,106.58,106.86,8118.0,97.794,98.0691,97.7664,98.0233,8118.0
2020-06-16 10:30:00,106.86,106.86,106.54,106.54,18971.0,98.0233,98.0233,97.7297,97.7297,18971.0
2020-06-16 10:35:00,106.52,106.54,105.84,106.06,28225.0,97.7114,97.7297,97.0876,97.2894,28225.0
2020-06-16 10:40:00,106.0,106.03,105.6,105.6,8894.0,97.2344,97.2619,96.8675,96.8675,8894.0
2020-06-16 10:45:00,105.66,105.98,105.52,105.98,9751.0,96.9225,97.2161,96.7941,97.2161,9751.0
2020-06-16 10:50:00,105.94,105.94,104.86,105.02,19272.0,97.1794,97.1794,96.1887,96.3354,19272.0
2020-06-16 10:55:00,105.0,105.01,104.11,104.11,19680.0,96.3171,96.3263,95.5007,95.5007,19680.0
2020-06-16 11:00:00,104.2,104.51,103.53,104.51,40178.0,95.5832,95.8676,94.9687,95.8676,40178.0
2020-06-16 11:05:00,104.59,104.81,104.52,104.65,8670.0,95.941,96.1428,95.8768,95.996,8670.0
2020-06-16 11:10:00,104.73,104.84,104.46,104.82,12535.0,96.0694,96.1703,95.8217,96.152,12535.0
2020-06-16 11:15:00,104.88,105.37,104.84,105.23,25973.0,96.207,96.6565,96.1703,96.5281,25973.0
2020-06-16 11:20:00,105.12,105.58,105.1,105.5,38145.0,96.4272,96.8491,96.4088,96.7757,38145.0
2020-06-16 11:25:00,105.45,105.56,105.34,105.46,8854.0,96.7299,96.8308,96.629,96.7391,8854.0
2020-06-16 11:30:00,105.53,105.77,105.33,105.58,28354.0,96.8033,97.0234,96.6198,96.8491,28354.0
2020-06-16 11:35:00,105.65,105.65,105.21,105.37,7803.0,96.9133,96.9133,96.5097,96.6565,7803.0
2020-06-16 11:40:00,105.26,105.45,105.26,105.4,4990.0,96.5556,96.7299,96.5556,96.684,4990.0
2020-06-16 11:45:00,105.45,105.74,105.45,105.7,5104.0,96.7299,96.9959,96.7299,96.9592,5104.0
2020-06-16 11:50:00,105.79,105.83,105.42,105.42,8801.0,97.0418,97.0785,96.7024,96.7024,8801.0
2020-06-16 11:55:00,105.45,105.46,105.11,105.19,4967.0,96.7299,96.7391,96.418,96.4914,4967.0
2020-06-16 12:00:00,105.19,105.24,104.83,104.97,3050.0,96.4914,96.5372,96.1612,96.2896,3050.0
2020-06-16 12:05:00,105.03,105.03,104.8,104.98,3797.0,96.3446,96.3446,96.1336,96.2987,3797.0
2020-06-16 12:10:00,104.85,105.14,104.85,105.13,8496.0,96.1795,96.4455,96.1795,96.4363,8496.0
2020-06-16 12:15:00,105.15,105.24,104.96,105.05,14198.0,96.4547,96.5372,96.2804,96.363,14198.0
2020-06-16 12:20:00,105.19,105.3,105.17,105.23,5106.0,96.4914,96.5923,96.473,96.5281,5106.0
2020-06-16 12:25:00,105.31,105.47,105.31,105.45,1988.0,96.6015,96.7482,96.6015,96.7299,1988.0
2020-06-16 12:30:00,105.49,105.74,105.47,105.74,6396.0,96.7666,96.9959,96.7482,96.9959,6396.0
2020-06-16 12:35:00,105.83,106.04,105.83,105.91,38038.0,97.0785,97.2711,97.0785,97.1518,38038.0
2020-06-16 12:40:00,105.86,106.03,105.86,105.97,14642.0,97.106,97.2619,97.106,97.2069,14642.0
2020-06-16 12:45:00,106.01,106.03,105.84,105.84,1322.0,97.2436,97.2619,97.0876,97.0876,1322.0
2020-06-16 12:50:00,105.81,105.85,105.75,105.81,9957.0,97.0601,97.0968,97.0051,97.0601,9957.0
2020-06-16 12:55:00,105.67,105.73,105.55,105.69,5984.0,96.9317,96.9867,96.8216,96.95,5984.0
2020-06-16 13:00:00,105.71,105.97,105.71,105.89,3104.0,96.9684,97.2069,96.9684,97.1335,3104.0
2020-06-16 13:05:00,105.71,105.78,105.71,105.78,1285.0,96.9684,97.0326,96.9684,97.0326,1285.0
2020-06-16 13:10:00,105.8,105.84,105.69,105.7,1478.0,97.0509,97.0876,96.95,96.9592,1478.0
2020-06-16 13:15:00,105.77,105.89,105.73,105.86,6748.0,97.0234,97.1335,96.9867,97.106,6748.0
2020-06-16 13:20:00,105.91,105.91,105.73,105.73,5276.0,97.1518,97.1518,96.9867,96.9867,5276.0
2020-06-16 13:25:00,105.79,105.88,105.79,105.86,805.0,97.0418,97.1243,97.0418,97.106,805.0
2020-06-16 13:30:00,105.73,105.77,105.5,105.54,31728.0,96.9867,97.0234,96.7757,96.8124,31728.0
2020-06-16 13:35:00,105.48,105.49,105.31,105.38,3197.0,96.7574,96.7666,96.6015,96.6657,3197.0
2020-06-16 13:40:00,105.44,105.64,105.44,105.57,3379.0,96.7207,96.9042,96.7207,96.84,3379.0
2020-06-16 13:45:00,105.57,105.59,105.47,105.53,18517.0,96.84,96.8583,96.7482,96.8033,18517.0
2020-06-16 13:50:00,105.53,105.56,105.22,105.23,5359.0,96.8033,96.8308,96.5189,96.5281,5359.0
2020-06-16 13:55:00,105.22,105.35,105.21,105.35,5767.0,96.5189,96.6382,96.5097,96.6382,5767.0
2020-06-16 14:00:00,105.47,105.61,105.47,105.61,3340.0,96.7482,96.8767,96.7482,96.8767,3340.0
2020-06-16 14:05:00,105.59,105.69,105.59,105.69,1885.0,96.8583,96.95,96.8583,96.95,1885.0
2020-06-16 14:10:00,105.68,105.97,105.62,105.97,3106.0,96.9409,97.2069,96.8858,97.2069,3106.0
2020-06-16 14:15:00,105.89,106.02,105.89,105.93,9521.0,97.1335,97.2527,97.1335,97.1702,9521.0
2020-06-16 14:20:00,105.99,106.0,105.28,105.66,18133.0,97.2252,97.2344,96.5739,96.9225,18133.0
2020-06-16 14:25:00,105.75,105.76,105.61,105.76,4955.0,97.0051,97.0142,96.8767,97.0142,4955.0
2020-06-16 14:30:00,105.79,106.06,105.79,105.84,18224.0,97.0418,97.2894,97.0418,97.0876,18224.0
2020-06-16 14:35:00,105.79,105.91,105.79,105.91,3343.0,97.0418,97.1518,97.0418,97.1518,3343.0
2020-06-16 14:40:00,105.91,105.91,105.79,105.79,2587.0,97.1518,97.1518,97.0418,97.0418,2587.0
2020-06-16 14:45:00,105.79,105.79,105.57,105.74,4499.0,97.0418,97.0418,96.84,96.9959,4499.0
2020-06-16 14:50:00,105.7,105.7,105.52,105.63,1035.0,96.9592,96.9592,96.7941,96.895,1035.0
2020-06-16 14:55:00,105.74,105.74,105.6,105.66,3072.0,96.9959,96.9959,96.8675,96.9225,3072.0
2020-06-16 15:00:00,105.7,105.7,105.46,105.46,5001.0,96.9592,96.9592,96.7391,96.7391,5001.0
2020-06-16 15:05:00,105.51,105.51,105.11,105.12,4806.0,96.7849,96.7849,96.418,96.4272,4806.0
2020-06-16 15:10:00,105.14,105.25,105.12,105.2,5615.0,96.4455,96.5464,96.4272,96.5006,5615.0
2020-06-16 15:15:00,105.1,105.11,104.67,104.73,10239.0,96.4088,96.418,96.0144,96.0694,10239.0
2020-06-16 15:20:00,104.75,105.16,104.75,105.16,32815.0,96.0878,96.4639,96.0878,96.4639,32815.0
2020-06-16 15:25:00,105.1,105.32,105.1,105.25,15367.0,96.4088,96.6106,96.4088,96.5464,15367.0
2020-06-16 15:30:00,105.22,105.63,105.11,105.51,16010.0,96.5189,96.895,96.418,96.7849,16010.0
2020-06-16 15:35:00,105.47,105.47,105.14,105.22,9471.0,96.7482,96.7482,96.4455,96.5189,9471.0
2020-06-16 15:40:00,105.24,105.28,104.96,105.01,14524.0,96.5372,96.5739,96.2804,96.3263,14524.0
2020-06-16 15:45:00,104.99,105.22,104.94,105.11,8162.0,96.3079,96.5189,96.2621,96.418,8162.0
2020-06-16 15:50:00,105.09,105.35,104.88,104.96,20273.0,96.3997,96.6382,96.207,96.2804,20273.0
2020-06-16 15:55:00,104.95,105.31,104.91,105.31,19284.0,96.2712,96.6015,96.2345,96.6015,19284.0
2020-06-17 09:30:00,105.59,105.59,105.16,105.25,17554.0,96.8583,96.8583,96.4639,96.5464,17554.0
2020-06-17 09:35:00,105.27,105.34,104.81,104.82,7005.0,96.5648,96.629,96.1428,96.152,7005.0
2020-06-17 09:40:00,104.82,105.09,104.72,105.09,13999.0,96.152,96.3997,96.0602,96.3997,13999.0
2020-06-17 09:45:00,105.06,105.07,104.89,105.06,10492.0,96.3721,96.3813,96.2162,96.3721,10492.0
2020-06-17 09:50:00,105.25,105.32,105.02,105.03,17591.0,96.5464,96.6106,96.3354,96.3446,17591.0
2020-06-17 09:55:00,105.07,105.08,104.49,104.61,9325.0,96.3813,96.3905,95.8493,95.9593,9325.0
2020-06-17 10:00:00,104.64,104.82,104.61,104.64,9900.0,95.9869,96.152,95.9593,95.9869,9900.0
2020-06-17 10:05:00,104.58,104.98,104.58,104.95,9892.0,95.9318,96.2987,95.9318,96.2712,9892.0
2020-06-17 10:10:00,104.84,104.95,104.73,104.73,5629.0,96.1703,96.2712,96.0694,96.0694,5629.0
2020-06-17 10:15:00,104.85,105.1,104.4,104.4,23915.0,96.1795,96.4088,95.7667,95.7667,23915.0
2020-06-17 10:20:00,104.42,104.61,104.41,104.55,7673.0,95.7851,95.9593,95.7759,95.9043,7673.0
2020-06-17 10:25:00,104.37,104.48,104.19,104.19,17375.0,95.7392,95.8401,95.5741,95.5741,17375.0
2020-06-17 10:30:00,104.23,104.64,104.21,104.64,2489.0,95.6108,95.9869,95.5924,95.9869,2489.0
2020-06-17 10:35:00,104.59,104.76,104.48,104.64,5163.0,95.941,96.0969,95.8401,95.9869,5163.0
2020-06-17 10:40:00,104.66,104.66,104.48,104.65,1896.0,96.0052,96.0052,95.8401,95.996,1896.0
2020-06-17 10:45:00,104.73,104.74,104.67,104.68,1405.0,96.0694,96.0786,96.0144,96.0236,1405.0
2020-06-17 10:50:00,104.67,104.9,104.65,104.88,6414.0,96.0144,96.2254,95.996,96.207,6414.0
2020-06-17 10:55:00,104.94,105.0,104.74,104.8,3062.0,96.2621,96.3171,96.0786,96.1336,3062.0
2020-06-17 11:00:00,104.76,104.76,104.61,104.73,3807.0,96.0969,96.0969,95.9593,96.0694,3807.0
2020-06-17 11:05:00,104.7,104.8,104.68,104.73,9881.0,96.0419,96.1336,96.0236,96.0694,9881.0
2020-06-17 11:10:00,104.72,104.83,104.64,104.64,7934.0,96.0602,96.1612,95.9869,95.9869,7934.0
2020-06-17 11:15:00,104.56,104.68,104.55,104.61,4463.0,95.9135,96.0236,95.9043,95.9593,4463.0
2020-06-17 11:20:00,104.54,104.58,104.44,104.44,3001.0,95.8951,95.9318,95.8034,95.8034,3001.0
2020-06-17 11:25:00,104.44,104.46,104.41,104.45,1782.0,95.8034,95.8217,95.7759,95.8126,1782.0
2020-06-17 11:30:00,104.48,104.63,104.46,104.63,3275.0,95.8401,95.9777,95.8217,95.9777,3275.0
2020-06-17 11:35:00,104.67,104.76,104.61,104.61,7061.0,96.0144,96.0969,95.9593,95.9593,7061.0
2020-06-17 11:40:00,104.68,104.84,104.64,104.84,75281.0,96.0236,96.1703,95.9869,96.1703,75281.0
2020-06-17 11:45:00,104.85,104.92,104.83,104.83,1762.0,96.1795,96.2437,96.1612,96.1612,1762.0
2020-06-17 11:50:00,104.8,104.82,104.73,104.76,6968.0,96.1336,96.152,96.0694,96.0969,6968.0
2020-06-17 11:55:00,104.82,104.95,104.82,104.92,4850.0,96.152,96.2712,96.152,96.2437,4850.0
2020-06-17 12:00:00,104.92,104.96,104.83,104.87,14322.0,96.2437,96.2804,96.1612,96.1978,14322.0
2020-06-17 12:05:00,104.84,104.98,104.84,104.92,3177.0,96.1703,96.2987,96.1703,96.2437,3177.0
2020-06-17 12:10:00,104.81,104.81,104.78,104.78,220.0,96.1428,96.1428,96.1153,96.1153,220.0
2020-06-17 12:15:00,104.82,104.92,104.82,104.83,5088.0,96.152,96.2437,96.152,96.1612,5088.0
2020-06-17 12:20:00,104.82,104.86,104.73,104.78,9915.0,96.152,96.1887,96.0694,96.1153,9915.0
2020-06-17 12:25:00,104.79,104.88,104.77,104.78,8109.0,96.1245,96.207,96.1061,96.1153,8109.0
2020-06-17 12:30:00,104.78,105.12,104.78,105.04,6706.0,96.1153,96.4272,96.1153,96.3538,6706.0
2020-06-17 12:35:00,105.0,105.03,105.0,105.02,1100.0,96.3171,96.3446,96.3171,96.3354,1100.0
2020-06-17 12:40:00,105.02,105.02,104.9,105.0,3316.0,96.3354,96.3354,96.2254,96.3171,3316.0
2020-06-17 12:45:00,105.0,105.0,104.91,104.93,2233.0,96.3171,96.3171,96.2345,96.2529,2233.0
2020-06-17 12:50:00,104.92,104.92,104.86,104.88,2421.0,96.2437,96.2437,96.1887,96.207,2421.0
2020-06-17 12:55:00,104.88,104.91,104.77,104.91,4283.0,96.207,96.2345,96.1061,96.2345,4283.0
2020-06-17 13:00:00,104.96,105.09,104.93,105.08,4684.0,96.2804,96.3997,96.2529,96.3905,4684.0
2020-06-17 13:05:00,105.08,105.14,105.04,105.1,44054.0,96.3905,96.4455,96.3538,96.4088,44054.0
2020-06-17 13:10:00,105.06,105.08,105.04,105.06,1952.0,96.3721,96.3905,96.3538,96.3721,1952.0
2020-06-17 13:15:00,105.09,105.09,104.98,105.03,2337.0,96.3997,96.3997,96.2987,96.3446,2337.0
2020-06-17 13:20:00,105.07,105.13,105.06,105.13,2638.0,96.3813,96.4363,96.3721,96.4363,2638.0
2020-06-17 13:25:00,105.1,105.24,105.1,105.16,5763.0,96.4088,96.5372,96.4088,96.4639,5763.0
2020-06-17 13:30:00,105.19,105.23,105.17,105.2,32382.0,96.4914,96.5281,96.473,96.5006,32382.0
2020-06-17 13:35:00,105.2,105.33,105.19,105.32,21748.0,96.5006,96.6198,96.4914,96.6106,21748.0
2020-06-17 13:40:00,105.32,105.35,105.28,105.29,30023.0,96.6106,96.6382,96.5739,96.5831,30023.0
2020-06-17 13:45:00,105.29,105.29,105.19,105.22,30610.0,96.5831,96.5831,96.4914,96.5189,30610.0
2020-06-17 13:50:00,105.25,105.25,105.14,105.23,7726.0,96.5464,96.5464,96.4455,96.5281,7726.0
2020-06-17 13:55:00,105.23,105.27,105.11,105.13,10329.0,96.5281,96.5648,96.418,96.4363,10329.0
2020-06-17 14:00:00,105.11,105.11,104.99,105.02,6945.0,96.418,96.418,96.3079,96.3354,6945.0
2020-06-17 14:05:00,105.01,105.14,105.01,105.14,23587.0,96.3263,96.4455,96.3263,96.4455,23587.0
2020-06-17 14:10:00,105.14,105.23,105.09,105.1,5011.0,96.4455,96.5281,96.3997,96.4088,5011.0
2020-06-17 14:15:00,105.12,105.12,105.05,105.06,1290.0,96.4272,96.4272,96.363,96.3721,1290.0
2020-06-17 14:20:00,104.99,105.04,104.99,105.02,3642.0,96.3079,96.3538,96.3079,96.3354,3642.0
2020-06-17 14:25:00,105.0,105.07,104.94,105.02,22950.0,96.3171,96.3813,96.2621,96.3354,22950.0
2020-06-17 14:30:00,105.02,105.02,104.91,104.93,6640.0,96.3354,96.3354,96.2345,96.2529,6640.0
2020-06-17 14:35:00,104.95,104.99,104.93,104.98,2187.0,96.2712,96.3079,96.2529,96.2987,2187.0
2020-06-17 14:40:00,105.11,105.2,105.11,105.11,7129.0,96.418,96.5006,96.418,96.418,7129.0
2020-06-17 14:45:00,105.07,105.11,105.05,105.11,1490.0,96.3813,96.418,96.363,96.418,1490.0
2020-06-17 14:50:00,105.08,105.25,105.07,105.08,3044.0,96.3905,96.5464,96.3813,96.3905,3044.0
2020-06-17 14:55:00,105.06,105.06,104.85,104.85,8016.0,96.3721,96.3721,96.1795,96.1795,8016.0
2020-06-17 15:00:00,104.69,104.79,104.62,104.74,12947.0,96.0327,96.1245,95.9685,96.0786,12947.0
2020-06-17 15:05:00,104.75,104.81,104.66,104.77,44546.0,96.0878,96.1428,96.0052,96.1061,44546.0
2020-06-17 15:10:00,104.75,104.75,104.62,104.67,3938.0,96.0878,96.0878,95.9685,96.0144,3938.0
2020-06-17 15:15:00,104.7,104.8,104.59,104.62,14829.0,96.0419,96.1336,95.941,95.9685,14829.0
2020-06-17 15:20:00,104.62,104.69,104.4,104.42,6205.0,95.9685,96.0327,95.7667,95.7851,6205.0
2020-06-17 15:25:00,104.41,104.46,104.21,104.34,24546.0,95.7759,95.8217,95.5924,95.7117,24546.0
2020-06-17 15:30:00,104.36,104.48,104.22,104.48,9781.0,95.73,95.8401,95.6016,95.8401,9781.0
2020-06-17 15:35:00,104.42,104.55,104.33,104.45,34696.0,95.7851,95.9043,95.7025,95.8126,34696.0
2020-06-17 15:40:00,104.44,104.47,104.05,104.15,9043.0,95.8034,95.8309,95.4457,95.5374,9043.0
2020-06-17 15:45:00,104.2,104.3,104.03,104.03,26591.0,95.5832,95.675,95.4273,95.4273,26591.0
2020-06-17 15:50:00,104.03,104.33,103.99,104.21,10667.0,95.4273,95.7025,95.3906,95.5924,10667.0
2020-06-17 15:55:00,104.24,104.33,104.16,104.16,24507.0,95.6199,95.7025,95.5466,95.5466,24507.0
2020-06-18 09:30:00,103.3,103.52,103.02,103.34,74410.0,94.7577,94.9595,94.5008,94.7944,74410.0
2020-06-18 09:35:00,103.16,103.59,103.13,103.59,8486.0,94.6293,95.0237,94.6017,95.0237,8486.0
2020-06-18 09:40:00,103.69,103.87,103.6,103.86,7498.0,95.1154,95.2805,95.0329,95.2714,7498.0
2020-06-18 09:45:00,103.87,104.11,103.79,104.11,15446.0,95.2805,95.5007,95.2072,95.5007,15446.0
2020-06-18 09:50:00,104.11,104.14,103.87,103.88,8482.0,95.5007,95.5282,95.2805,95.2897,8482.0
2020-06-18 09:55:00,103.89,103.97,103.77,103.78,4114.0,95.2989,95.3723,95.1888,95.198,4114.0
2020-06-18 10:00:00,103.82,104.15,103.82,104.1,5949.0,95.2347,95.5374,95.2347,95.4915,5949.0
2020-06-18 10:05:00,104.19,104.45,104.17,104.4,6834.0,95.5741,95.8126,95.5557,95.7667,6834.0
2020-06-18 10:10:00,104.37,104.44,104.26,104.44,7564.0,95.7392,95.8034,95.6383,95.8034,7564.0
2020-06-18 10:15:00,104.53,104.58,104.45,104.56,9414.0,95.886,95.9318,95.8126,95.9135,9414.0
2020-06-18 10:20:00,104.61,104.61,104.19,104.26,9007.0,95.9593,95.9593,95.5741,95.6383,9007.0
2020-06-18 10:25:00,104.29,104.53,104.29,104.4,7593.0,95.6658,95.886,95.6658,95.7667,7593.0
2020-06-18 10:30:00,104.45,104.61,104.13,104.43,8125.0,95.8126,95.9593,95.519,95.7942,8125.0
2020-06-18 10:35:00,104.49,104.76,104.49,104.57,7415.0,95.8493,96.0969,95.8493,95.9227,7415.0
2020-06-18 10:40:00,104.51,104.52,104.36,104.48,5618.0,95.8676,95.8768,95.73,95.8401,5618.0
2020-06-18 10:45:00,104.43,104.74,104.43,104.57,10016.0,95.7942,96.0786,95.7942,95.9227,10016.0
2020-06-18 10:50:00,104.54,104.54,104.17,104.23,6198.0,95.8951,95.8951,95.5557,95.6108,6198.0
2020-06-18 10:55:00,104.29,104.69,104.24,104.69,6204.0,95.6658,96.0327,95.6199,96.0327,6204.0
2020-06-18 11:00:00,104.67,104.67,104.43,104.54,20163.0,96.0144,96.0144,95.7942,95.8951,20163.0
2020-06-18 11:05:00,104.45,104.54,104.34,104.4,2913.0,95.8126,95.8951,95.7117,95.7667,2913.0
2020-06-18 11:10:00,104.37,104.4,104.32,104.32,1311.0,95.7392,95.7667,95.6933,95.6933,1311.0
2020-06-18 11:15:00,104.4,104.44,104.31,104.38,2836.0,95.7667,95.8034,95.6842,95.7484,2836.0
2020-06-18 11:20:00,104.25,104.33,104.15,104.16,6331.0,95.6291,95.7025,95.5374,95.5466,6331.0
2020-06-18 11:25:00,104.15,104.31,104.15,104.26,22393.0,95.5374,95.6842,95.5374,95.6383,22393.0
2020-06-18 11:30:00,104.34,104.4,104.24,104.24,2658.0,95.7117,95.7667,95.6199,95.6199,2658.0
2020-06-18 11:35:00,104.26,104.26,104.02,104.02,2230.0,95.6383,95.6383,95.4181,95.4181,2230.0
2020-06-18 11:40:00,104.04,104.15,104.0,104.05,14039.0,95.4365,95.5374,95.3998,95.4457,14039.0
2020-06-18 11:45:00,104.05,104.1,104.02,104.07,1248.0,95.4457,95.4915,95.4181,95.464,1248.0
2020-06-18 11:50:00,104.04,104.04,103.82,103.82,7186.0,95.4365,95.4365,95.2347,95.2347,7186.0
2020-06-18 11:55:00,103.82,103.86,103.77,103.83,5015.0,95.2347,95.2714,95.1888,95.2438,5015.0
2020-06-18 12:00:00,103.91,103.92,103.68,103.75,3889.0,95.3172,95.3264,95.1063,95.1705,3889.0
2020-06-18 12:05:00,103.8,103.93,103.79,103.91,2228.0,95.2163,95.3356,95.2072,95.3172,2228.0
2020-06-18 12:10:00,103.91,103.97,103.84,103.95,6351.0,95.3172,95.3723,95.253,95.3539,6351.0
2020-06-18 12:15:00,103.95,103.97,103.89,103.94,12040.0,95.3539,95.3723,95.2989,95.3447,12040.0
2020-06-18 12:20:00,103.96,104.06,103.96,104.02,7258.0,95.3631,95.4548,95.3631,95.4181,7258.0
2020-06-18 12:25:00,104.05,104.17,104.02,104.14,7673.0,95.4457,95.5557,95.4181,95.5282,7673.0
2020-06-18 12:30:00,104.09,104.12,103.98,103.99,5959.0,95.4823,95.5099,95.3814,95.3906,5959.0
2020-06-18 12:35:00,103.96,103.97,103.84,103.84,2638.0,95.3631,95.3723,95.253,95.253,2638.0
2020-06-18 12:40:00,103.89,103.91,103.86,103.9,1707.0,95.2989,95.3172,95.2714,95.3081,1707.0
2020-06-18 12:45:00,103.93,104.02,103.92,104.02,4605.0,95.3356,95.4181,95.3264,95.4181,4605.0
2020-06-18 12:50:00,103.97,104.1,103.97,104.08,2046.0,95.3723,95.4915,95.3723,95.4732,2046.0
2020-06-18 12:55:00,104.05,104.07,104.04,104.05,739.0,95.4457,95.464,95.4365,95.4457,739.0
2020-06-18 13:00:00,104.13,104.16,104.06,104.08,2930.0,95.519,95.5466,95.4548,95.4732,2930.0
2020-06-18 13:05:00,104.07,104.11,104.02,104.08,2675.0,95.464,95.5007,95.4181,95.4732,2675.0
2020-06-18 13:10:00,104.13,104.2,104.13,104.13,1964.0,95.519,95.5832,95.519,95.519,1964.0
2020-06-18 13:15:00,104.2,104.2,104.11,104.2,763.0,95.5832,95.5832,95.5007,95.5832,763.0
2020-06-18 13:20:00,104.2,104.2,104.12,104.12,300.0,95.5832,95.5832,95.5099,95.5099,300.0
2020-06-18 13:25:00,104.12,104.15,104.08,104.15,2135.0,95.5099,95.5374,95.4732,95.5374,2135.0
2020-06-18 13:30:00,104.15,104.19,104.13,104.17,3385.0,95.5374,95.5741,95.519,95.5557,3385.0
2020-06-18 13:35:00,104.19,104.26,104.16,104.26,2635.0,95.5741,95.6383,95.5466,95.6383,2635.0
2020-06-18 13:40:00,104.28,104.29,104.21,104.21,8324.0,95.6566,95.6658,95.5924,95.5924,8324.0
2020-06-18 13:45:00,104.21,104.26,104.2,104.24,2344.0,95.5924,95.6383,95.5832,95.6199,2344.0
2020-06-18 13:50:00,104.25,104.27,104.22,104.24,1388.0,95.6291,95.6475,95.6016,95.6199,1388.0
2020-06-18 13:55:00,104.27,104.29,104.22,104.26,1438.0,95.6475,95.6658,95.6016,95.6383,1438.0
2020-06-18 14:00:00,104.27,104.27,103.99,104.02,12844.0,95.6475,95.6475,95.3906,95.4181,12844.0
2020-06-18 14:05:00,104.03,104.03,103.88,103.95,7923.0,95.4273,95.4273,95.2897,95.3539,7923.0
2020-06-18 14:10:00,103.98,103.98,103.89,103.96,7933.0,95.3814,95.3814,95.2989,95.3631,7933.0
2020-06-18 14:15:00,103.94,104.02,103.85,103.99,11470.0,95.3447,95.4181,95.2622,95.3906,11470.0
2020-06-18 14:20:00,103.99,104.13,103.99,104.13,2598.0,95.3906,95.519,95.3906,95.519,2598.0
2020-06-18 14:25:00,104.16,104.18,104.11,104.11,5271.0,95.5466,95.5649,95.5007,95.5007,5271.0
2020-06-18 14:30:00,104.13,104.29,103.97,104.18,11485.0,95.519,95.6658,95.3723,95.5649,11485.0
2020-06-18 14:35:00,104.1,104.13,104.05,104.13,4735.0,95.4915,95.519,95.4457,95.519,4735.0
2020-06-18 14:40:00,104.14,104.14,103.97,103.99,5090.0,95.5282,95.5282,95.3723,95.3906,5090.0
2020-06-18 14:45:00,104.01,104.03,103.99,103.99,2596.0,95.409,95.4273,95.3906,95.3906,2596.0
2020-06-18 14:50:00,103.99,104.06,103.98,104.03,15199.0,95.3906,95.4548,95.3814,95.4273,15199.0
2020-06-18 14:55:00,103.98,104.01,103.83,103.83,8139.0,95.3814,95.409,95.2438,95.2438,8139.0
2020-06-18 15:00:00,103.82,103.82,103.68,103.72,5613.0,95.2347,95.2347,95.1063,95.1429,5613.0
2020-06-18 15:05:00,103.67,103.84,103.67,103.82,5600.0,95.0971,95.253,95.0971,95.2347,5600.0
2020-06-18 15:10:00,103.82,103.82,103.6,103.63,3654.0,95.2347,95.2347,95.0329,95.0604,3654.0
2020-06-18 15:15:00,103.68,103.83,103.66,103.81,5592.0,95.1063,95.2438,95.0879,95.2255,5592.0
2020-06-18 15:20:00,103.76,103.92,103.76,103.89,5850.0,95.1796,95.3264,95.1796,95.2989,5850.0
2020-06-18 15:25:00,103.9,103.95,103.86,103.93,5523.0,95.3081,95.3539,95.2714,95.3356,5523.0
2020-06-18 15:30:00,103.89,104.16,103.89,104.04,15523.0,95.2989,95.5466,95.2989,95.4365,15523.0
2020-06-18 15:35:00,104.05,104.16,104.03,104.12,4255.0,95.4457,95.5466,95.4273,95.5099,4255.0
2020-06-18 15:40:00,104.01,104.05,103.89,103.91,6547.0,95.409,95.4457,95.2989,95.3172,6547.0
2020-06-18 15:45:00,103.99,103.99,103.84,103.96,26097.0,95.3906,95.3906,95.253,95.3631,26097.0
2020-06-18 15:50:00,103.95,104.08,103.78,104.06,37543.0,95.3539,95.4732,95.198,95.4548,37543.0
2020-06-18 15:55:00,104.07,104.21,103.98,104.12,43058.0,95.464,95.5924,95.3814,95.5099,43058.0
2020-06-19 09:30:00,105.79,105.81,105.47,105.59,14931.0,97.0418,97.0601,96.7482,96.8583,14931.0
2020-06-19 09:35:00,105.6,105.61,105.4,105.44,3724.0,96.8675,96.8767,96.684,96.7207,3724.0
2020-06-19 09:40:00,105.51,105.52,105.18,105.2,14207.0,96.7849,96.7941,96.4822,96.5006,14207.0
2020-06-19 09:45:00,105.14,105.27,105.07,105.26,8775.0,96.4455,96.5648,96.3813,96.5556,8775.0
2020-06-19 09:50:00,105.38,105.44,105.28,105.3,5295.0,96.6657,96.7207,96.5739,96.5923,5295.0
2020-06-19 09:55:00,105.31,105.31,104.95,105.04,14163.0,96.6015,96.6015,96.2712,96.3538,14163.0
2020-06-19 10:00:00,105.08,105.33,105.04,105.33,10653.0,96.3905,96.6198,96.3538,96.6198,10653.0
2020-06-19 10:05:00,105.28,105.3,105.18,105.19,12619.0,96.5739,96.5923,96.4822,96.4914,12619.0
2020-06-19 10:10:00,105.02,105.03,105.0,105.01,1600.0,96.3354,96.3446,96.3171,96.3263,1600.0
2020-06-19 10:15:00,105.09,105.16,105.08,105.14,2402.0,96.3997,96.4639,96.3905,96.4455,2402.0
2020-06-19 10:20:00,105.1,105.17,105.1,105.17,1200.0,96.4088,96.473,96.4088,96.473,1200.0
2020-06-19 10:25:00,105.16,105.16,105.0,105.03,12316.0,96.4639,96.4639,96.3171,96.3446,12316.0
2020-06-19 10:30:00,104.93,104.93,104.76,104.81,13056.0,96.2529,96.2529,96.0969,96.1428,13056.0
2020-06-19 10:35:00,104.83,104.89,104.77,104.87,7703.0,96.1612,96.2162,96.1061,96.1978,7703.0
2020-06-19 10:40:00,104.8,104.92,104.71,104.86,21770.0,96.1336,96.2437,96.0511,96.1887,21770.0
2020-06-19 10:45:00,104.84,105.0,104.79,104.98,11475.0,96.1703,96.3171,96.1245,96.2987,11475.0
2020-06-19 10:50:00,105.02,105.02,104.92,104.99,34984.0,96.3354,96.3354,96.2437,96.3079,34984.0
2020-06-19 10:55:00,105.02,105.02,104.73,104.75,28992.0,96.3354,96.3354,96.0694,96.0878,28992.0
2020-06-19 11:00:00,104.8,104.8,104.73,104.8,4839.0,96.1336,96.1336,96.0694,96.1336,4839.0
2020-06-19 11:05:00,104.88,104.89,104.78,104.81,3454.0,96.207,96.2162,96.1153,96.1428,3454.0
2020-06-19 11:10:00,104.83,104.97,104.81,104.97,1208.0,96.1612,96.2896,96.1428,96.2896,1208.0
2020-06-19 11:15:00,104.95,104.98,104.73,104.73,4025.0,96.2712,96.2987,96.0694,96.0694,4025.0
2020-06-19 11:20:00,104.64,104.81,104.55,104.79,12403.0,95.9869,96.1428,95.9043,96.1245,12403.0
2020-06-19 11:25:00,104.8,104.84,104.75,104.81,6989.0,96.1336,96.1703,96.0878,96.1428,6989.0
2020-06-19 11:30:00,104.78,104.78,104.66,104.68,926.0,96.1153,96.1153,96.0052,96.0236,926.0
2020-06-19 11:35:00,104.69,104.7,104.54,104.61,19341.0,96.0327,96.0419,95.8951,95.9593,19341.0
2020-06-19 11:40:00,104.64,104.64,104.51,104.52,4677.0,95.9869,95.9869,95.8676,95.8768,4677.0
2020-06-19 11:45:00,104.62,104.69,104.62,104.66,5400.0,95.9685,96.0327,95.9685,96.0052,5400.0
2020-06-19 11:50:00,104.66,104.69,104.65,104.68,720.0,96.0052,96.0327,95.996,96.0236,720.0
2020-06-19 11:55:00,104.62,104.66,104.58,104.58,2469.0,95.9685,96.0052,95.9318,95.9318,2469.0
2020-06-19 12:00:00,104.6,104.61,104.45,104.46,12254.0,95.9502,95.9593,95.8126,95.8217,12254.0
2020-06-19 12:05:00,104.32,104.38,104.3,104.34,6117.0,95.6933,95.7484,95.675,95.7117,6117.0
2020-06-19 12:10:00,104.32,104.43,104.12,104.12,49803.0,95.6933,95.7942,95.5099,95.5099,49803.0
2020-06-19 12:15:00,104.01,104.01,103.3,103.3,37141.0,95.409,95.409,94.7577,94.7577,37141.0
2020-06-19 12:20:00,103.29,103.61,103.17,103.2,25135.0,94.7485,95.042,94.6384,94.6659,25135.0
2020-06-19 12:25:00,103.15,103.52,103.15,103.52,87233.0,94.6201,94.9595,94.6201,94.9595,87233.0
2020-06-19 12:30:00,103.61,103.67,103.52,103.59,11471.0,95.042,95.0971,94.9595,95.0237,11471.0
2020-06-19 12:35:00,103.54,103.62,103.43,103.43,4391.0,94.9778,95.0512,94.8769,94.8769,4391.0
2020-06-19 12:40:00,103.37,103.59,103.26,103.5,4962.0,94.8219,95.0237,94.721,94.9411,4962.0
2020-06-19 12:45:00,103.44,103.63,103.39,103.62,6974.0,94.8861,95.0604,94.8402,95.0512,6974.0
2020-06-19 12:50:00,103.69,103.72,103.6,103.64,3113.0,95.1154,95.1429,95.0329,95.0696,3113.0
2020-06-19 12:55:00,103.61,103.95,103.59,103.87,13201.0,95.042,95.3539,95.0237,95.2805,13201.0
2020-06-19 13:00:00,103.87,103.87,103.64,103.64,7899.0,95.2805,95.2805,95.0696,95.0696,7899.0
2020-06-19 13:05:00,103.69,103.71,103.6,103.6,3201.0,95.1154,95.1338,95.0329,95.0329,3201.0
2020-06-19 13:10:00,103.62,103.75,103.56,103.59,14144.0,95.0512,95.1705,94.9962,95.0237,14144.0
2020-06-19 13:15:00,103.5,103.52,103.43,103.44,1589.0,94.9411,94.9595,94.8769,94.8861,1589.0
2020-06-19 13:20:00,103.4,103.4,103.18,103.19,11000.0,94.8494,94.8494,94.6476,94.6568,11000.0
2020-06-19 13:25:00,103.26,103.34,103.26,103.28,7138.0,94.721,94.7944,94.721,94.7393,7138.0
2020-06-19 13:30:00,103.22,103.24,103.01,103.03,3365.0,94.6843,94.7026,94.4917,94.51,3365.0
2020-06-19 13:35:00,103.07,103.35,103.05,103.34,22069.0,94.5467,94.8035,94.5283,94.7944,22069.0
2020-06-19 13:40:00,103.32,103.39,103.27,103.34,10675.0,94.776,94.8402,94.7302,94.7944,10675.0
2020-06-19 13:45:00,103.35,103.4,103.01,103.1,6496.0,94.8035,94.8494,94.4917,94.5742,6496.0
2020-06-19 13:50:00,103.17,103.17,102.97,103.01,7617.0,94.6384,94.6384,94.455,94.4917,7617.0
2020-06-19 13:55:00,103.08,103.14,102.77,102.77,41449.0,94.5559,94.6109,94.2715,94.2715,41449.0
2020-06-19 14:00:00,102.77,103.02,102.77,102.9,25317.0,94.2715,94.5008,94.2715,94.3908,25317.0
2020-06-19 14:05:00,102.93,102.94,102.52,102.69,26985.0,94.4183,94.4274,94.0422,94.1981,26985.0
2020-06-19 14:10:00,102.66,102.67,102.51,102.58,15526.0,94.1706,94.1798,94.033,94.0972,15526.0
2020-06-19 14:15:00,102.71,102.76,102.49,102.6,11739.0,94.2165,94.2623,94.0147,94.1156,11739.0
2020-06-19 14:20:00,102.56,102.85,102.56,102.85,6514.0,94.0789,94.3449,94.0789,94.3449,6514.0
2020-06-19 14:25:00,102.88,102.89,102.68,102.7,29823.0,94.3724,94.3816,94.1889,94.2073,29823.0
2020-06-19 14:30:00,102.67,103.05,102.59,103.01,23709.0,94.1798,94.5283,94.1064,94.4917,23709.0
2020-06-19 14:35:00,103.0,103.23,102.99,103.19,9069.0,94.4825,94.6935,94.4733,94.6568,9069.0
2020-06-19 14:40:00,103.13,103.36,103.13,103.35,8877.0,94.6017,94.8127,94.6017,94.8035,8877.0
2020-06-19 14:45:00,103.31,103.46,103.26,103.26,9607.0,94.7668,94.9044,94.721,94.721,9607.0
2020-06-19 14:50:00,103.28,103.47,103.23,103.45,9766.0,94.7393,94.9136,94.6935,94.8953,9766.0
2020-06-19 14:55:00,103.4,103.53,103.35,103.5,10166.0,94.8494,94.9687,94.8035,94.9411,10166.0
2020-06-19 15:00:00,103.5,103.5,103.37,103.4,15551.0,94.9411,94.9411,94.8219,94.8494,15551.0
2020-06-19 15:05:00,103.36,103.41,103.3,103.31,14599.0,94.8127,94.8586,94.7577,94.7668,14599.0
2020-06-19 15:10:00,103.31,103.6,103.18,103.59,44007.0,94.7668,95.0329,94.6476,95.0237,44007.0
2020-06-19 15:15:00,103.6,103.85,103.59,103.85,20687.0,95.0329,95.2622,95.0237,95.2622,20687.0
2020-06-19 15:20:00,103.84,103.86,103.72,103.82,7270.0,95.253,95.2714,95.1429,95.2347,7270.0
2020-06-19 15:25:00,103.75,103.75,103.59,103.59,5901.0,95.1705,95.1705,95.0237,95.0237,5901.0
2020-06-19 15:30:00,103.58,103.72,103.53,103.72,14145.0,95.0145,95.1429,94.9687,95.1429,14145.0
2020-06-19 15:35:00,103.73,103.74,103.44,103.47,27193.0,95.1521,95.1613,94.8861,94.9136,27193.0
2020-06-19 15:40:00,103.47,103.61,103.43,103.61,41400.0,94.9136,95.042,94.8769,95.042,41400.0
2020-06-19 15:45:00,103.59,103.65,103.14,103.14,46868.0,95.0237,95.0787,94.6109,94.6109,46868.0
2020-06-19 15:50:00,103.19,103.41,103.18,103.36,28134.0,94.6568,94.8586,94.6476,94.8127,28134.0
2020-06-19 15:55:00,103.37,103.4,103.04,103.04,67197.0,94.8219,94.8494,94.5192,94.5192,67197.0
2020-06-22 09:30:00,102.19,102.51,101.46,101.55,46347.0,94.1276,94.4223,93.4552,93.5381,46347.0
2020-06-22 09:35:00,101.55,101.68,101.39,101.55,5993.0,93.5381,93.6578,93.3907,93.5381,5993.0
2020-06-22 09:40:00,101.4,101.72,101.38,101.72,27373.0,93.3999,93.6947,93.3815,93.6947,27373.0
2020-06-22 09:45:00,101.69,102.12,101.68,102.06,31934.0,93.667,94.0631,93.6578,94.0078,31934.0
2020-06-22 09:50:00,102.06,102.21,101.99,102.16,29371.0,94.0078,94.146,93.9433,94.0999,29371.0
2020-06-22 09:55:00,102.14,102.31,102.11,102.19,29609.0,94.0815,94.2381,94.0539,94.1276,29609.0
2020-06-22 10:00:00,102.19,102.38,101.99,102.32,7308.0,94.1276,94.3026,93.9433,94.2473,7308.0
2020-06-22 10:05:00,102.3,102.47,102.21,102.43,7311.0,94.2289,94.3855,94.146,94.3486,7311.0
2020-06-22 10:10:00,102.38,102.56,102.36,102.5,4824.0,94.3026,94.4684,94.2842,94.4131,4824.0
2020-06-22 10:15:00,102.42,102.44,102.3,102.31,1442.0,94.3394,94.3578,94.2289,94.2381,1442.0
2020-06-22 10:20:00,102.34,102.5,102.33,102.44,22434.0,94.2657,94.4131,94.2565,94.3578,22434.0
2020-06-22 10:25:00,102.53,102.6,102.48,102.54,3549.0,94.4407,94.5052,94.3947,94.45,3549.0
2020-06-22 10:30:00,102.57,102.57,102.34,102.34,6744.0,94.4776,94.4776,94.2657,94.2657,6744.0
2020-06-22 10:35:00,102.39,102.42,102.3,102.37,7945.0,94.3118,94.3394,94.2289,94.2934,7945.0
2020-06-22 10:40:00,102.32,102.4,102.3,102.34,5380.0,94.2473,94.321,94.2289,94.2657,5380.0
2020-06-22 10:45:00,102.38,102.46,102.21,102.23,4952.0,94.3026,94.3763,94.146,94.1644,4952.0
2020-06-22 10:50:00,102.19,102.24,102.11,102.14,16645.0,94.1276,94.1736,94.0539,94.0815,16645.0
2020-06-22 10:55:00,102.15,102.15,101.93,101.93,5993.0,94.0907,94.0907,93.8881,93.8881,5993.0
2020-06-22 11:00:00,101.89,102.04,101.83,101.95,4982.0,93.8512,93.9894,93.796,93.9065,4982.0
2020-06-22 11:05:00,101.97,102.05,101.97,101.99,13852.0,93.9249,93.9986,93.9249,93.9433,13852.0
2020-06-22 11:10:00,101.97,102.12,101.92,102.12,7473.0,93.9249,94.0631,93.8789,94.0631,7473.0
2020-06-22 11:15:00,102.16,102.28,102.15,102.19,5824.0,94.0999,94.2105,94.0907,94.1276,5824.0
2020-06-22 11:20:00,102.18,102.31,102.15,102.29,8325.0,94.1184,94.2381,94.0907,94.2197,8325.0
2020-06-22 11:25:00,102.29,102.29,102.18,102.2,8528.0,94.2197,94.2197,94.1184,94.1368,8528.0
2020-06-22 11:30:00,102.24,102.24,102.12,102.16,1850.0,94.1736,94.1736,94.0631,94.0999,1850.0
2020-06-22 11:35:00,102.2,102.32,102.2,102.32,4401.0,94.1368,94.2473,94.1368,94.2473,4401.0
2020-06-22 11:40:00,102.3,102.33,102.24,102.25,4520.0,94.2289,94.2565,94.1736,94.1828,4520.0
2020-06-22 11:45:00,102.22,102.27,102.19,102.19,968.0,94.1552,94.2013,94.1276,94.1276,968.0
2020-06-22 11:50:00,102.25,102.31,102.19,102.19,4381.0,94.1828,94.2381,94.1276,94.1276,4381.0
2020-06-22 11:55:00,102.2,102.23,102.17,102.21,4413.0,94.1368,94.1644,94.1091,94.146,4413.0
2020-06-22 12:00:00,102.27,102.52,102.26,102.52,11209.0,94.2013,94.4315,94.192,94.4315,11209.0
2020-06-22 12:05:00,102.48,102.53,102.46,102.53,17952.0,94.3947,94.4407,94.3763,94.4407,17952.0
2020-06-22 12:10:00,102.56,102.7,102.53,102.67,4945.0,94.4684,94.5973,94.4407,94.5697,4945.0
2020-06-22 12:15:00,102.63,102.75,102.63,102.65,7992.0,94.5329,94.6434,94.5329,94.5513,7992.0
2020-06-22 12:20:00,102.68,102.69,102.57,102.61,4697.0,94.5789,94.5881,94.4776,94.5144,4697.0
2020-06-22 12:25:00,102.61,102.65,102.56,102.62,29028.0,94.5144,94.5513,94.4684,94.5236,29028.0
2020-06-22 12:30:00,102.59,102.62,102.58,102.58,12414.0,94.496,94.5236,94.4868,94.4868,12414.0
2020-06-22 12:35:00,102.61,102.62,102.6,102.6,601.0,94.5144,94.5236,94.5052,94.5052,601.0
2020-06-22 12:40:00,102.64,102.73,102.62,102.7,39600.0,94.5421,94.625,94.5236,94.5973,39600.0
2020-06-22 12:45:00,102.72,102.95,102.72,102.88,18477.0,94.6158,94.8276,94.6158,94.7631,18477.0
2020-06-22 12:50:00,102.88,102.98,102.88,102.92,8102.0,94.7631,94.8552,94.7631,94.8,8102.0
2020-06-22 12:55:00,102.95,102.96,102.89,102.9,2771.0,94.8276,94.8368,94.7723,94.7816,2771.0
2020-06-22 13:00:00,102.92,103.03,102.92,102.95,5655.0,94.8,94.9013,94.8,94.8276,5655.0
2020-06-22 13:05:00,102.96,102.97,102.91,102.96,4366.0,94.8368,94.846,94.7908,94.8368,4366.0
2020-06-22 13:10:00,102.97,102.97,102.82,102.83,2048.0,94.846,94.846,94.7079,94.7171,2048.0
2020-06-22 13:15:00,102.8,102.86,102.8,102.82,1579.0,94.6894,94.7447,94.6894,94.7079,1579.0
2020-06-22 13:20:00,102.85,102.88,102.83,102.87,2568.0,94.7355,94.7631,94.7171,94.7539,2568.0
2020-06-22 13:25:00,102.88,102.9,102.78,102.79,3888.0,94.7631,94.7816,94.671,94.6802,3888.0
2020-06-22 13:30:00,102.81,102.84,102.76,102.79,13773.0,94.6987,94.7263,94.6526,94.6802,13773.0
2020-06-22 13:35:00,102.79,102.79,102.7,102.7,2212.0,94.6802,94.6802,94.5973,94.5973,2212.0
2020-06-22 13:40:00,102.82,102.82,102.73,102.82,400.0,94.7079,94.7079,94.625,94.7079,400.0
2020-06-22 13:45:00,102.83,102.93,102.83,102.93,3368.0,94.7171,94.8092,94.7171,94.8092,3368.0
2020-06-22 13:50:00,102.88,102.88,102.83,102.83,1976.0,94.7631,94.7631,94.7171,94.7171,1976.0
2020-06-22 13:55:00,102.82,102.85,102.79,102.85,4455.0,94.7079,94.7355,94.6802,94.7355,4455.0
2020-06-22 14:00:00,102.83,102.83,102.54,102.54,7001.0,94.7171,94.7171,94.45,94.45,7001.0
2020-06-22 14:05:00,102.63,102.68,102.59,102.68,31288.0,94.5329,94.5789,94.496,94.5789,31288.0
2020-06-22 14:10:00,102.67,102.67,102.52,102.54,751972.0,94.5697,94.5697,94.4315,94.45,751972.0
2020-06-22 14:15:00,102.56,102.64,102.55,102.55,3616.0,94.4684,94.5421,94.4592,94.4592,3616.0
2020-06-22 14:20:00,102.6,102.64,102.57,102.63,3711.0,94.5052,94.5421,94.4776,94.5329,3711.0
2020-06-22 14:25:00,102.67,102.76,102.66,102.76,69171.0,94.5697,94.6526,94.5605,94.6526,69171.0
2020-06-22 14:30:00,102.75,102.78,102.67,102.73,22963.0,94.6434,94.671,94.5697,94.625,22963.0
2020-06-22 14:35:00,102.73,102.85,102.73,102.84,2694.0,94.625,94.7355,94.625,94.7263,2694.0
2020-06-22 14:40:00,102.79,102.82,102.76,102.79,6699.0,94.6802,94.7079,94.6526,94.6802,6699.0
2020-06-22 14:45:00,102.81,102.88,102.78,102.85,17535.0,94.6987,94.7631,94.671,94.7355,17535.0
2020-06-22 14:50:00,102.86,102.87,102.8,102.84,3194.0,94.7447,94.7539,94.6894,94.7263,3194.0
2020-06-22 14:55:00,102.84,103.01,102.84,102.99,3339.0,94.7263,94.8829,94.7263,94.8645,3339.0
2020-06-22 15:00:00,102.97,102.99,102.91,102.98,6985.0,94.846,94.8645,94.7908,94.8552,6985.0
2020-06-22 15:05:00,102.95,102.96,102.89,102.91,4814.0,94.8276,94.8368,94.7723,94.7908,4814.0
2020-06-22 15:10:00,102.9,102.97,102.73,102.73,4152.0,94.7816,94.846,94.625,94.625,4152.0
2020-06-22 15:15:00,102.75,102.75,102.54,102.58,6193.0,94.6434,94.6434,94.45,94.4868,6193.0
2020-06-22 15:20:00,102.54,102.58,102.42,102.43,121826.0,94.45,94.4868,94.3394,94.3486,121826.0
2020-06-22 15:25:00,102.37,102.47,102.37,102.46,9670.0,94.2934,94.3855,94.2934,94.3763,9670.0
2020-06-22 15:30:00,102.47,102.69,102.47,102.63,14041.0,94.3855,94.5881,94.3855,94.5329,14041.0
2020-06-22 15:35:00,102.65,102.65,102.49,102.61,45698.0,94.5513,94.5513,94.4039,94.5144,45698.0
2020-06-22 15:40:00,102.6,102.7,102.58,102.69,33574.0,94.5052,94.5973,94.4868,94.5881,33574.0
2020-06-22 15:45:00,102.69,102.81,102.58,102.59,11369.0,94.5881,94.6987,94.4868,94.496,11369.0
2020-06-22 15:50:00,102.55,102.74,102.55,102.74,16567.0,94.4592,94.6342,94.4592,94.6342,16567.0
2020-06-22 15:55:00,102.73,102.81,102.68,102.76,106315.0,94.625,94.6987,94.5789,94.6526,106315.0
2020-06-23 09:30:00,103.82,103.87,103.64,103.87,19015.0,95.629,95.675,95.4632,95.675,19015.0
2020-06-23 09:35:00,103.74,103.87,103.68,103.81,16502.0,95.5553,95.675,95.5,95.6198,16502.0
2020-06-23 09:40:00,103.84,103.99,103.8,103.99,12849.0,95.6474,95.7856,95.6105,95.7856,12849.0
2020-06-23 09:45:00,103.95,103.95,103.56,103.56,40963.0,95.7487,95.7487,95.3895,95.3895,40963.0
2020-06-23 09:50:00,103.62,103.62,103.38,103.4,21337.0,95.4447,95.4447,95.2237,95.2421,21337.0
2020-06-23 09:55:00,103.44,103.53,103.4,103.52,6864.0,95.2789,95.3618,95.2421,95.3526,6864.0
2020-06-23 10:00:00,103.48,103.57,103.32,103.45,7291.0,95.3158,95.3987,95.1684,95.2882,7291.0
2020-06-23 10:05:00,103.5,103.54,103.26,103.45,12640.0,95.3342,95.3711,95.1132,95.2882,12640.0
2020-06-23 10:10:00,103.46,103.49,103.3,103.48,4767.0,95.2974,95.325,95.15,95.3158,4767.0
2020-06-23 10:15:00,103.48,103.57,103.47,103.52,6544.0,95.3158,95.3987,95.3066,95.3526,6544.0
2020-06-23 10:20:00,103.45,103.5,103.33,103.47,18641.0,95.2882,95.3342,95.1776,95.3066,18641.0
2020-06-23 10:25:00,103.48,103.53,103.43,103.53,8439.0,95.3158,95.3618,95.2697,95.3618,8439.0
2020-06-23 10:30:00,103.49,103.49,103.39,103.4,4269.0,95.325,95.325,95.2329,95.2421,4269.0
2020-06-23 10:35:00,103.4,103.4,103.27,103.36,10776.0,95.2421,95.2421,95.1224,95.2053,10776.0
2020-06-23 10:40:00,103.31,103.42,103.14,103.14,6918.0,95.1592,95.2605,95.0026,95.0026,6918.0
2020-06-23 10:45:00,103.15,103.15,102.9,103.05,8472.0,95.0118,95.0118,94.7816,94.9197,8472.0
2020-06-23 10:50:00,103.05,103.12,103.03,103.12,3387.0,94.9197,94.9842,94.9013,94.9842,3387.0
2020-06-23 10:55:00,103.1,103.12,103.07,103.1,4134.0,94.9658,94.9842,94.9381,94.9658,4134.0
2020-06-23 11:00:00,103.09,103.32,102.99,103.31,6217.0,94.9566,95.1684,94.8645,95.1592,6217.0
2020-06-23 11:05:00,103.3,103.31,103.26,103.27,2516.0,95.15,95.1592,95.1132,95.1224,2516.0
2020-06-23 11:10:00,103.29,103.35,103.2,103.21,6633.0,95.1408,95.1961,95.0579,95.0671,6633.0
2020-06-23 11:15:00,103.25,103.32,103.25,103.27,2651.0,95.1039,95.1684,95.1039,95.1224,2651.0
2020-06-23 11:20:00,103.26,103.51,103.25,103.51,11298.0,95.1132,95.3434,95.1039,95.3434,11298.0
2020-06-23 11:25:00,103.54,103.55,103.4,103.4,8655.0,95.3711,95.3803,95.2421,95.2421,8655.0
2020-06-23 11:30:00,103.4,103.44,103.4,103.42,1015.0,95.2421,95.2789,95.2421,95.2605,1015.0
2020-06-23 11:35:00,103.34,103.39,103.33,103.36,2150.0,95.1868,95.2329,95.1776,95.2053,2150.0
2020-06-23 11:40:00,103.37,103.38,103.32,103.32,1753.0,95.2145,95.2237,95.1684,95.1684,1753.0
2020-06-23 11:45:00,103.36,103.36,103.23,103.24,4100.0,95.2053,95.2053,95.0855,95.0947,4100.0
2020-06-23 11:50:00,103.2,103.21,103.06,103.12,4278.0,95.0579,95.0671,94.9289,94.9842,4278.0
2020-06-23 11:55:00,103.15,103.33,103.15,103.33,3762.0,95.0118,95.1776,95.0118,95.1776,3762.0
2020-06-23 12:00:00,103.35,103.44,103.34,103.43,33690.0,95.1961,95.2789,95.1868,95.2697,33690.0
2020-06-23 12:05:00,103.42,103.45,103.34,103.35,2951.0,95.2605,95.2882,95.1868,95.1961,2951.0
2020-06-23 12:10:00,103.34,103.42,103.32,103.33,3458.0,95.1868,95.2605,95.1684,95.1776,3458.0
2020-06-23 12:15:00,103.29,103.37,103.28,103.33,3504.0,95.1408,95.2145,95.1316,95.1776,3504.0
2020-06-23 12:20:00,103.29,103.44,103.22,103.44,8851.0,95.1408,95.2789,95.0763,95.2789,8851.0
2020-06-23 12:25:00,103.37,103.39,103.27,103.28,2842.0,95.2145,95.2329,95.1224,95.1316,2842.0
2020-06-23 12:30:00,103.32,103.33,103.28,103.28,2250.0,95.1684,95.1776,95.1316,95.1316,2250.0
2020-06-23 12:35:00,103.28,103.28,103.2,103.26,1666.0,95.1316,95.1316,95.0579,95.1132,1666.0
2020-06-23 12:40:00,103.25,103.26,103.19,103.19,4714.0,95.1039,95.1132,95.0487,95.0487,4714.0
2020-06-23 12:45:00,103.18,103.3,103.18,103.29,1684.0,95.0395,95.15,95.0395,95.1408,1684.0
2020-06-23 12:50:00,103.29,103.29,103.26,103.26,795.0,95.1408,95.1408,95.1132,95.1132,795.0
2020-06-23 12:55:00,103.27,103.32,103.23,103.32,10457.0,95.1224,95.1684,95.0855,95.1684,10457.0
2020-06-23 13:00:00,103.27,103.34,103.25,103.34,7655.0,95.1224,95.1868,95.1039,95.1868,7655.0
2020-06-23 13:05:00,103.33,103.33,103.28,103.32,2289.0,95.1776,95.1776,95.1316,95.1684,2289.0
2020-06-23 13:10:00,103.36,103.38,103.33,103.37,2176.0,95.2053,95.2237,95.1776,95.2145,2176.0
2020-06-23 13:15:00,103.36,103.42,103.35,103.42,4471.0,95.2053,95.2605,95.1961,95.2605,4471.0
2020-06-23 13:20:00,103.43,103.49,103.43,103.47,7484.0,95.2697,95.325,95.2697,95.3066,7484.0
2020-06-23 13:25:00,103.47,103.49,103.41,103.43,2771.0,95.3066,95.325,95.2513,95.2697,2771.0
2020-06-23 13:30:00,103.45,103.45,103.41,103.41,675.0,95.2882,95.2882,95.2513,95.2513,675.0
2020-06-23 13:35:00,103.42,103.49,103.41,103.49,5915.0,95.2605,95.325,95.2513,95.325,5915.0
2020-06-23 13:40:00,103.5,103.53,103.44,103.46,4773.0,95.3342,95.3618,95.2789,95.2974,4773.0
2020-06-23 13:45:00,103.44,103.52,103.44,103.48,3986.0,95.2789,95.3526,95.2789,95.3158,3986.0
2020-06-23 13:50:00,103.49,103.54,103.35,103.47,21611.0,95.325,95.3711,95.1961,95.3066,21611.0
2020-06-23 13:55:00,103.49,103.51,103.43,103.47,1724.0,95.325,95.3434,95.2697,95.3066,1724.0
2020-06-23 14:00:00,103.42,103.42,103.23,103.25,5723.0,95.2605,95.2605,95.0855,95.1039,5723.0
2020-06-23 14:05:00,103.26,103.34,103.22,103.29,6171.0,95.1132,95.1868,95.0763,95.1408,6171.0
2020-06-23 14:10:00,103.3,103.33,103.22,103.23,5840.0,95.15,95.1776,95.0763,95.0855,5840.0
2020-06-23 14:15:00,103.25,103.32,103.25,103.27,10110.0,95.1039,95.1684,95.1039,95.1224,10110.0
2020-06-23 14:20:00,103.31,103.38,103.3,103.37,3113.0,95.1592,95.2237,95.15,95.2145,3113.0
2020-06-23 14:25:00,103.37,103.41,103.34,103.4,3737.0,95.2145,95.2513,95.1868,95.2421,3737.0
2020-06-23 14:30:00,103.41,103.42,103.35,103.41,8216.0,95.2513,95.2605,95.1961,95.2513,8216.0
2020-06-23 14:35:00,103.4,103.46,103.4,103.44,6687.0,95.2421,95.2974,95.2421,95.2789,6687.0
2020-06-23 14:40:00,103.41,103.46,103.39,103.39,6668.0,95.2513,95.2974,95.2329,95.2329,6668.0
2020-06-23 14:45:00,103.38,103.38,103.21,103.23,4676.0,95.2237,95.2237,95.0671,95.0855,4676.0
2020-06-23 14:50:00,103.24,103.31,103.2,103.3,2625.0,95.0947,95.1592,95.0579,95.15,2625.0
2020-06-23 14:55:00,103.33,103.33,103.28,103.31,2705.0,95.1776,95.1776,95.1316,95.1592,2705.0
2020-06-23 15:00:00,103.27,103.3,103.13,103.18,11441.0,95.1224,95.15,94.9934,95.0395,11441.0
2020-06-23 15:05:00,103.17,103.22,103.16,103.21,3148.0,95.0303,95.0763,95.021,95.0671,3148.0
2020-06-23 15:10:00,103.22,103.31,103.17,103.3,6217.0,95.0763,95.1592,95.0303,95.15,6217.0
2020-06-23 15:15:00,103.27,103.4,103.27,103.39,8199.0,95.1224,95.2421,95.1224,95.2329,8199.0
2020-06-23 15:20:00,103.35,103.36,103.19,103.19,4478.0,95.1961,95.2053,95.0487,95.0487,4478.0
2020-06-23 15:25:00,103.23,103.27,103.16,103.21,5402.0,95.0855,95.1224,95.021,95.0671,5402.0
2020-06-23 15:30:00,103.19,103.22,103.06,103.22,11207.0,95.0487,95.0763,94.9289,95.0763,11207.0
2020-06-23 15:35:00,103.24,103.27,103.21,103.24,28357.0,95.0947,95.1224,95.0671,95.0947,28357.0
2020-06-23 15:40:00,103.17,103.21,103.08,103.18,13718.0,95.0303,95.0671,94.9474,95.0395,13718.0
2020-06-23 15:45:00,103.17,103.2,103.09,103.11,21606.0,95.0303,95.0579,94.9566,94.975,21606.0
2020-06-23 15:50:00,103.11,103.11,102.8,102.99,41792.0,94.975,94.975,94.6894,94.8645,41792.0
2020-06-23 15:55:00,103.0,103.0,102.9,102.93,39841.0,94.8737,94.8737,94.7816,94.8092,39841.0
2020-06-24 09:30:00,101.85,101.85,101.43,101.47,15983.0,93.8144,93.8144,93.4275,93.4644,15983.0
2020-06-24 09:35:00,101.48,101.81,101.48,101.7,16024.0,93.4736,93.7776,93.4736,93.6762,16024.0
2020-06-24 09:40:00,101.59,101.68,101.5,101.57,4001.0,93.5749,93.6578,93.492,93.5565,4001.0
2020-06-24 09:45:00,101.61,101.61,101.3,101.31,40325.0,93.5933,93.5933,93.3078,93.317,40325.0
2020-06-24 09:50:00,101.33,101.36,101.06,101.1,23898.0,93.3354,93.3631,93.0867,93.1236,23898.0
2020-06-24 09:55:00,101.14,101.21,100.95,100.98,13958.0,93.1604,93.2249,92.9854,93.013,13958.0
2020-06-24 10:00:00,101.02,101.02,100.77,100.77,9092.0,93.0499,93.0499,92.8196,92.8196,9092.0
2020-06-24 10:05:00,100.81,101.03,100.79,100.82,18126.0,92.8564,93.0591,92.838,92.8657,18126.0
2020-06-24 10:10:00,100.83,101.07,100.73,101.03,27170.0,92.8749,93.0959,92.7828,93.0591,27170.0
2020-06-24 10:15:00,101.06,101.06,100.7,100.75,6647.0,93.0867,93.0867,92.7551,92.8012,6647.0
2020-06-24 10:20:00,100.81,101.07,100.81,101.07,8128.0,92.8564,93.0959,92.8564,93.0959,8128.0
2020-06-24 10:25:00,101.17,101.17,101.1,101.1,1785.0,93.188,93.188,93.1236,93.1236,1785.0
2020-06-24 10:30:00,101.09,101.12,100.76,100.8,9710.0,93.1144,93.142,92.8104,92.8472,9710.0
2020-06-24 10:35:00,100.68,100.9,100.43,100.46,7513.0,92.7367,92.9393,92.5064,92.5341,7513.0
2020-06-24 10:40:00,100.44,100.58,100.43,100.58,16370.0,92.5156,92.6446,92.5064,92.6446,16370.0
2020-06-24 10:45:00,100.57,100.57,100.45,100.52,31092.0,92.6354,92.6354,92.5249,92.5893,31092.0
2020-06-24 10:50:00,100.56,100.68,100.41,100.41,5303.0,92.6262,92.7367,92.488,92.488,5303.0
2020-06-24 10:55:00,100.41,100.53,100.4,100.42,4166.0,92.488,92.5985,92.4788,92.4972,4166.0
2020-06-24 11:00:00,100.41,100.51,100.24,100.5,5643.0,92.488,92.5801,92.3314,92.5709,5643.0
2020-06-24 11:05:00,100.42,100.51,100.14,100.14,6109.0,92.4972,92.5801,92.2393,92.2393,6109.0
2020-06-24 11:10:00,100.13,100.17,99.98,99.98,112179.0,92.2301,92.2669,92.0919,92.0919,112179.0
2020-06-24 11:15:00,100.05,100.07,99.8,99.8,6890.0,92.1564,92.1748,91.9261,91.9261,6890.0
2020-06-24 11:20:00,99.82,99.82,99.67,99.68,12336.0,91.9446,91.9446,91.8064,91.8156,12336.0
2020-06-24 11:25:00,99.7,99.85,99.69,99.84,10363.0,91.834,91.9722,91.8248,91.963,10363.0
2020-06-24 11:30:00,99.76,99.81,99.49,99.53,9092.0,91.8893,91.9353,91.6406,91.6774,9092.0
2020-06-24 11:35:00,99.53,99.6,99.23,99.23,74106.0,91.6774,91.7419,91.4011,91.4011,74106.0
2020-06-24 11:40:00,99.27,99.27,98.85,98.87,24613.0,91.4379,91.4379,91.0511,91.0695,24613.0
2020-06-24 11:45:00,98.86,99.12,98.74,98.76,25173.0,91.0603,91.2998,90.9498,90.9682,25173.0
2020-06-24 11:50:00,98.75,98.99,98.74,98.88,51995.0,90.959,91.18,90.9498,91.0787,51995.0
2020-06-24 11:55:00,98.86,99.22,98.86,99.22,30718.0,91.0603,91.3919,91.0603,91.3919,30718.0
2020-06-24 12:00:00,99.19,99.51,99.12,99.49,4932.0,91.3643,91.659,91.2998,91.6406,4932.0
2020-06-24 12:05:00,99.5,99.51,99.16,99.23,21295.0,91.6498,91.659,91.3366,91.4011,21295.0
2020-06-24 12:10:00,99.21,99.33,99.17,99.28,7999.0,91.3827,91.4932,91.3458,91.4472,7999.0
2020-06-24 12:15:00,99.28,99.54,99.28,99.54,7982.0,91.4472,91.6866,91.4472,91.6866,7982.0
2020-06-24 12:20:00,99.52,99.59,99.42,99.56,16727.0,91.6682,91.7327,91.5761,91.7051,16727.0
2020-06-24 12:25:00,99.57,99.57,99.35,99.43,4741.0,91.7143,91.7143,91.5116,91.5853,4741.0
2020-06-24 12:30:00,99.37,99.4,99.31,99.34,3738.0,91.5301,91.5577,91.4748,91.5024,3738.0
2020-06-24 12:35:00,99.32,99.42,99.3,99.32,3020.0,91.484,91.5761,91.4656,91.484,3020.0
2020-06-24 12:40:00,99.35,99.77,99.32,99.73,2213.0,91.5116,91.8985,91.484,91.8617,2213.0
2020-06-24 12:45:00,99.76,99.85,99.75,99.75,48201.0,91.8893,91.9722,91.8801,91.8801,48201.0
2020-06-24 12:50:00,99.76,99.79,99.67,99.69,4404.0,91.8893,91.9169,91.8064,91.8248,4404.0
2020-06-24 12:55:00,99.75,99.97,99.75,99.97,6346.0,91.8801,92.0827,91.8801,92.0827,6346.0
2020-06-24 13:00:00,99.92,100.01,99.88,99.98,2430.0,92.0367,92.1196,91.9998,92.0919,2430.0
2020-06-24 13:05:00,100.01,100.04,99.85,99.89,3483.0,92.1196,92.1472,91.9722,92.009,3483.0
2020-06-24 13:10:00,99.93,99.93,99.73,99.74,4508.0,92.0459,92.0459,91.8617,91.8709,4508.0
2020-06-24 13:15:00,99.73,99.95,99.71,99.89,5628.0,91.8617,92.0643,91.8432,92.009,5628.0
2020-06-24 13:20:00,99.78,99.78,99.58,99.58,8079.0,91.9077,91.9077,91.7235,91.7235,8079.0
2020-06-24 13:25:00,99.57,99.58,99.4,99.41,5476.0,91.7143,91.7235,91.5577,91.5669,5476.0
2020-06-24 13:30:00,99.41,99.41,99.29,99.3,11413.0,91.5669,91.5669,91.4564,91.4656,11413.0
2020-06-24 13:35:00,99.26,99.33,99.21,99.25,28002.0,91.4287,91.4932,91.3827,91.4195,28002.0
2020-06-24 13:40:00,99.23,99.36,99.2,99.29,38974.0,91.4011,91.5208,91.3735,91.4564,38974.0
2020-06-24 13:45:00,99.3,99.39,99.16,99.35,28545.0,91.4656,91.5485,91.3366,91.5116,28545.0
2020-06-24 13:50:00,99.37,99.42,99.23,99.4,18670.0,91.5301,91.5761,91.4011,91.5577,18670.0
2020-06-24 13:55:00,99.39,99.44,99.33,99.44,16554.0,91.5485,91.5945,91.4932,91.5945,16554.0
2020-06-24 14:00:00,99.47,99.53,99.12,99.24,30559.0,91.6222,91.6774,91.2998,91.4103,30559.0
2020-06-24 14:05:00,99.3,99.66,99.26,99.66,17065.0,91.4656,91.7972,91.4287,91.7972,17065.0
2020-06-24 14:10:00,99.61,99.61,99.48,99.54,8703.0,91.7511,91.7511,91.6314,91.6866,8703.0
2020-06-24 14:15:00,99.65,99.71,99.61,99.62,7322.0,91.788,91.8432,91.7511,91.7603,7322.0
2020-06-24 14:20:00,99.68,99.7,99.56,99.58,11653.0,91.8156,91.834,91.7051,91.7235,11653.0
2020-06-24 14:25:00,99.58,99.78,99.58,99.77,7077.0,91.7235,91.9077,91.7235,91.8985,7077.0
2020-06-24 14:30:00,99.72,99.84,99.65,99.81,5092.0,91.8524,91.963,91.788,91.9353,5092.0
2020-06-24 14:35:00,99.79,99.8,99.64,99.71,5334.0,91.9169,91.9261,91.7788,91.8432,5334.0
2020-06-24 14:40:00,99.67,99.75,99.49,99.49,16184.0,91.8064,91.8801,91.6406,91.6406,16184.0
2020-06-24 14:45:00,99.48,99.68,99.47,99.62,21237.0,91.6314,91.8156,91.6222,91.7603,21237.0
2020-06-24 14:50:00,99.59,99.59,99.38,99.44,5617.0,91.7327,91.7327,91.5393,91.5945,5617.0
2020-06-24 14:55:00,99.49,99.6,99.4,99.46,13610.0,91.6406,91.7419,91.5577,91.613,13610.0
2020-06-24 15:00:00,99.58,99.72,99.53,99.63,14647.0,91.7235,91.8524,91.6774,91.7695,14647.0
2020-06-24 15:05:00,99.69,99.75,99.61,99.63,7975.0,91.8248,91.8801,91.7511,91.7695,7975.0
2020-06-24 15:10:00,99.66,99.96,99.56,99.93,29802.0,91.7972,92.0735,91.7051,92.0459,29802.0
2020-06-24 15:15:00,99.91,100.15,99.83,100.1,39910.0,92.0275,92.2485,91.9538,92.2025,39910.0
2020-06-24 15:20:00,100.09,100.15,99.88,99.91,23828.0,92.1933,92.2485,91.9998,92.0275,23828.0
2020-06-24 15:25:00,99.9,99.99,99.76,99.76,31465.0,92.0182,92.1011,91.8893,91.8893,31465.0
2020-06-24 15:30:00,99.77,99.89,99.69,99.81,46004.0,91.8985,92.009,91.8248,91.9353,46004.0
2020-06-24 15:35:00,99.77,99.87,99.61,99.68,30544.0,91.8985,91.9906,91.7511,91.8156,30544.0
2020-06-24 15:40:00,99.67,100.04,99.67,100.03,37729.0,91.8064,92.1472,91.8064,92.138,37729.0
2020-06-24 15:45:00,100.02,100.1,99.89,99.89,25738.0,92.1288,92.2025,92.009,92.009,25738.0
2020-06-24 15:50:00,99.73,99.73,99.4,99.44,22247.0,91.8617,91.8617,91.5577,91.5945,22247.0
2020-06-24 15:55:00,99.5,99.61,99.37,99.45,66925.0,91.6498,91.7511,91.5301,91.6037,66925.0
2020-06-25 09:30:00,99.0,99.0,98.58,98.81,29578.0,91.1893,91.1893,90.8024,91.0142,29578.0
2020-06-25 09:35:00,98.76,99.13,98.74,99.11,14085.0,90.9682,91.309,90.9498,91.2906,14085.0
2020-06-25 09:40:00,99.03,99.03,98.37,98.53,27483.0,91.2169,91.2169,90.609,90.7563,27483.0
2020-06-25 09:45:00,98.6,98.63,98.41,98.54,12351.0,90.8208,90.8484,90.6458,90.7655,12351.0
2020-06-25 09:50:00,98.45,98.91,98.45,98.89,16741.0,90.6826,91.1064,90.6826,91.0879,16741.0
2020-06-25 09:55:00,98.91,99.06,98.78,99.06,23474.0,91.1064,91.2445,90.9866,91.2445,23474.0
2020-06-25 10:00:00,99.06,99.5,99.01,99.43,20002.0,91.2445,91.6498,91.1985,91.5853,20002.0
2020-06-25 10:05:00,99.43,99.45,99.12,99.24,25234.0,91.5853,91.6037,91.2998,91.4103,25234.0
2020-06-25 10:10:00,99.27,99.66,99.26,99.57,15643.0,91.4379,91.7972,91.4287,91.7143,15643.0
2020-06-25 10:15:00,99.66,99.69,99.41,99.41,31777.0,91.7972,91.8248,91.5669,91.5669,31777.0
2020-06-25 10:20:00,99.47,99.7,99.46,99.66,16895.0,91.6222,91.834,91.613,91.7972,16895.0
2020-06-25 10:25:00,99.59,99.82,99.59,99.74,17256.0,91.7327,91.9446,91.7327,91.8709,17256.0
2020-06-25 10:30:00,99.77,99.77,99.39,99.39,15007.0,91.8985,91.8985,91.5485,91.5485,15007.0
2020-06-25 10:35:00,99.37,99.44,99.26,99.29,9190.0,91.5301,91.5945,91.4287,91.4564,9190.0
2020-06-25 10:40:00,99.34,99.34,99.06,99.1,4444.0,91.5024,91.5024,91.2445,91.2814,4444.0
2020-06-25 10:45:00,99.12,99.39,99.06,99.16,21459.0,91.2998,91.5485,91.2445,91.3366,21459.0
2020-06-25 10:50:00,99.13,99.25,99.0,99.08,18078.0,91.309,91.4195,91.1893,91.2629,18078.0
2020-06-25 10:55:00,99.03,99.23,99.02,99.18,22143.0,91.2169,91.4011,91.2077,91.355,22143.0
2020-06-25 11:00:00,99.12,99.19,98.93,99.0,12638.0,91.2998,91.3643,91.1248,91.1893,12638.0
2020-06-25 11:05:00,99.01,99.01,98.83,98.84,6446.0,91.1985,91.1985,91.0327,91.0419,6446.0
2020-06-25 11:10:00,98.88,99.17,98.81,99.17,16044.0,91.0787,91.3458,91.0142,91.3458,16044.0
2020-06-25 11:15:00,99.1,99.34,99.05,99.34,2086.0,91.2814,91.5024,91.2353,91.5024,2086.0
2020-06-25 11:20:00,99.29,99.29,99.2,99.26,2548.0,91.4564,91.4564,91.3735,91.4287,2548.0
2020-06-25 11:25:00,99.27,99.27,99.08,99.11,2334.0,91.4379,91.4379,91.2629,91.2906,2334.0
2020-06-25 11:30:00,99.14,99.2,98.75,98.75,9556.0,91.3182,91.3735,90.959,90.959,9556.0
2020-06-25 11:35:00,98.73,98.84,98.71,98.82,7233.0,90.9406,91.0419,90.9221,91.0235,7233.0
2020-06-25 11:40:00,98.81,98.88,98.7,98.83,16758.0,91.0142,91.0787,90.9129,91.0327,16758.0
2020-06-25 11:45:00,98.81,98.99,98.81,98.99,3169.0,91.0142,91.18,91.0142,91.18,3169.0
2020-06-25 11:50:00,99.02,99.09,98.99,99.09,9030.0,91.2077,91.2721,91.18,91.2721,9030.0
2020-06-25 11:55:00,99.05,99.13,99.04,99.04,31346.0,91.2353,91.309,91.2261,91.2261,31346.0
2020-06-25 12:00:00,99.19,99.31,99.19,99.26,2761.0,91.3643,91.4748,91.3643,91.4287,2761.0
2020-06-25 12:05:00,99.26,99.36,99.2,99.24,23412.0,91.4287,91.5208,91.3735,91.4103,23412.0
2020-06-25 12:10:00,99.19,99.26,99.16,99.23,6873.0,91.3643,91.4287,91.3366,91.4011,6873.0
2020-06-25 12:15:00,99.22,99.37,99.22,99.36,6316.0,91.3919,91.5301,91.3919,91.5208,6316.0
2020-06-25 12:20:00,99.37,99.51,99.37,99.44,5735.0,91.5301,91.659,91.5301,91.5945,5735.0
2020-06-25 12:25:00,99.34,99.35,99.3,99.3,4498.0,91.5024,91.5116,91.4656,91.4656,4498.0
2020-06-25 12:30:00,99.32,99.42,99.31,99.35,19058.0,91.484,91.5761,91.4748,91.5116,19058.0
2020-06-25 12:35:00,99.33,99.51,99.3,99.46,2562.0,91.4932,91.659,91.4656,91.613,2562.0
2020-06-25 12:40:00,99.43,99.66,99.42,99.64,8000.0,91.5853,91.7972,91.5761,91.7788,8000.0
2020-06-25 12:45:00,99.64,99.68,99.52,99.54,4192.0,91.7788,91.8156,91.6682,91.6866,4192.0
2020-06-25 12:50:00,99.51,99.56,99.47,99.55,7130.0,91.659,91.7051,91.6222,91.6959,7130.0
2020-06-25 12:55:00,99.54,99.56,99.45,99.49,8330.0,91.6866,91.7051,91.6037,91.6406,8330.0
2020-06-25 13:00:00,99.48,99.48,99.36,99.43,2418.0,91.6314,91.6314,91.5208,91.5853,2418.0
2020-06-25 13:05:00,99.38,99.47,99.38,99.41,6002.0,91.5393,91.6222,91.5393,91.5669,6002.0
2020-06-25 13:10:00,99.4,99.45,99.36,99.44,15116.0,91.5577,91.6037,91.5208,91.5945,15116.0
2020-06-25 13:15:00,99.42,99.54,99.42,99.5,2653.0,91.5761,91.6866,91.5761,91.6498,2653.0
2020-06-25 13:20:00,99.47,99.52,99.37,99.37,14227.0,91.6222,91.6682,91.5301,91.5301,14227.0
2020-06-25 13:25:00,99.35,99.49,99.35,99.46,6950.0,91.5116,91.6406,91.5116,91.613,6950.0
2020-06-25 13:30:00,99.43,99.46,99.3,99.38,6806.0,91.5853,91.613,91.4656,91.5393,6806.0
2020-06-25 13:35:00,99.37,99.57,99.37,99.57,7882.0,91.5301,91.7143,91.5301,91.7143,7882.0
2020-06-25 13:40:00,99.56,99.56,99.51,99.52,2961.0,91.7051,91.7051,91.659,91.6682,2961.0
2020-06-25 13:45:00,99.5,99.56,99.5,99.55,7142.0,91.6498,91.7051,91.6498,91.6959,7142.0
2020-06-25 13:50:00,99.49,99.49,99.4,99.41,7215.0,91.6406,91.6406,91.5577,91.5669,7215.0
2020-06-25 13:55:00,99.42,99.42,99.37,99.39,3313.0,91.5761,91.5761,91.5301,91.5485,3313.0
2020-06-25 14:00:00,99.42,99.42,99.28,99.33,2568.0,91.5761,91.5761,91.4472,91.4932,2568.0
2020-06-25 14:05:00,99.35,99.47,99.35,99.4,2554.0,91.5116,91.6222,91.5116,91.5577,2554.0
2020-06-25 14:10:00,99.41,99.45,99.37,99.43,3181.0,91.5669,91.6037,91.5301,91.5853,3181.0
2020-06-25 14:15:00,99.5,99.55,99.49,99.5,39624.0,91.6498,91.6959,91.6406,91.6498,39624.0
2020-06-25 14:20:00,99.5,99.5,99.26,99.3,8790.0,91.6498,91.6498,91.4287,91.4656,8790.0
2020-06-25 14:25:00,99.31,99.4,99.31,99.38,10894.0,91.4748,91.5577,91.4748,91.5393,10894.0
2020-06-25 14:30:00,99.33,99.36,99.21,99.21,4399.0,91.4932,91.5208,91.3827,91.3827,4399.0
2020-06-25 14:35:00,99.22,99.28,99.12,99.27,21642.0,91.3919,91.4472,91.2998,91.4379,21642.0
2020-06-25 14:40:00,99.24,99.37,99.24,99.37,2916.0,91.4103,91.5301,91.4103,91.5301,2916.0
2020-06-25 14:45:00,99.35,99.36,99.29,99.34,2703.0,91.5116,91.5208,91.4564,91.5024,2703.0
2020-06-25 14:50:00,99.3,99.43,99.29,99.38,4973.0,91.4656,91.5853,91.4564,91.5393,4973.0
2020-06-25 14:55:00,99.4,99.47,99.36,99.38,9524.0,91.5577,91.6222,91.5208,91.5393,9524.0
2020-06-25 15:00:00,99.34,99.65,99.28,99.65,12065.0,91.5024,91.788,91.4472,91.788,12065.0
2020-06-25 15:05:00,99.67,99.98,99.67,99.85,25510.0,91.8064,92.0919,91.8064,91.9722,25510.0
2020-06-25 15:10:00,99.89,99.96,99.8,99.89,6428.0,92.009,92.0735,91.9261,92.009,6428.0
2020-06-25 15:15:00,99.86,100.07,99.86,100.02,6583.0,91.9814,92.1748,91.9814,92.1288,6583.0
2020-06-25 15:20:00,100.0,100.23,100.0,100.2,9507.0,92.1104,92.3222,92.1104,92.2946,9507.0
2020-06-25 15:25:00,100.2,100.41,100.16,100.35,22468.0,92.2946,92.488,92.2577,92.4327,22468.0
2020-06-25 15:30:00,100.32,100.52,100.18,100.4,14036.0,92.4051,92.5893,92.2762,92.4788,14036.0
2020-06-25 15:35:00,100.44,100.44,100.12,100.18,15607.0,92.5156,92.5156,92.2209,92.2762,15607.0
2020-06-25 15:40:00,100.21,100.31,100.17,100.31,32708.0,92.3038,92.3959,92.2669,92.3959,32708.0
2020-06-25 15:45:00,100.31,100.4,100.11,100.16,18667.0,92.3959,92.4788,92.2117,92.2577,18667.0
2020-06-25 15:50:00,100.16,100.54,100.15,100.54,23447.0,92.2577,92.6077,92.2485,92.6077,23447.0
2020-06-25 15:55:00,100.53,100.59,100.36,100.59,38843.0,92.5985,92.6538,92.442,92.6538,38843.0
2020-06-26 09:30:00,100.09,100.17,99.85,99.94,47047.0,92.1933,92.2669,91.9722,92.0551,47047.0
2020-06-26 09:35:00,99.95,100.26,99.95,100.1,3927.0,92.0643,92.3498,92.0643,92.2025,3927.0
2020-06-26 09:40:00,100.16,100.16,99.8,99.82,21966.0,92.2577,92.2577,91.9261,91.9446,21966.0
2020-06-26 09:45:00,99.8,100.05,99.76,99.97,8844.0,91.9261,92.1564,91.8893,92.0827,8844.0
2020-06-26 09:50:00,99.95,99.98,99.77,99.93,10139.0,92.0643,92.0919,91.8985,92.0459,10139.0
2020-06-26 09:55:00,99.92,99.94,99.78,99.93,8795.0,92.0367,92.0551,91.9077,92.0459,8795.0
2020-06-26 10:00:00,100.03,100.04,99.71,99.71,47369.0,92.138,92.1472,91.8432,91.8432,47369.0
2020-06-26 10:05:00,99.75,99.82,99.66,99.72,3497.0,91.8801,91.9446,91.7972,91.8524,3497.0
2020-06-26 10:10:00,99.49,99.51,99.44,99.49,2431.0,91.6406,91.659,91.5945,91.6406,2431.0
2020-06-26 10:15:00,99.42,99.44,99.2,99.25,2798.0,91.5761,91.5945,91.3735,91.4195,2798.0
2020-06-26 10:20:00,99.26,99.26,98.93,99.11,10071.0,91.4287,91.4287,91.1248,91.2906,10071.0
2020-06-26 10:25:00,99.27,99.27,99.06,99.12,2945.0,91.4379,91.4379,91.2445,91.2998,2945.0
2020-06-26 10:30:00,99.19,99.28,98.78,98.8,6114.0,91.3643,91.4472,90.9866,91.005,6114.0
2020-06-26 10:35:00,98.76,98.88,98.64,98.64,14912.0,90.9682,91.0787,90.8577,90.8577,14912.0
2020-06-26 10:40:00,98.6,98.8,98.6,98.78,5153.0,90.8208,91.005,90.8208,90.9866,5153.0
2020-06-26 10:45:00,98.88,98.94,98.61,98.61,7709.0,91.0787,91.134,90.83,90.83,7709.0
2020-06-26 10:50:00,98.58,98.87,98.49,98.63,51356.0,90.8024,91.0695,90.7195,90.8484,51356.0
2020-06-26 10:55:00,98.65,98.82,98.57,98.7,14891.0,90.8669,91.0235,90.7932,90.9129,14891.0
2020-06-26 11:00:00,98.72,98.88,98.7,98.87,11385.0,90.9313,91.0787,90.9129,91.0695,11385.0
2020-06-26 11:05:00,98.78,99.04,98.78,98.95,4412.0,90.9866,91.2261,90.9866,91.1432,4412.0
2020-06-26 11:10:00,98.88,98.9,98.79,98.85,9648.0,91.0787,91.0971,90.9958,91.0511,9648.0
2020-06-26 11:15:00,98.81,98.81,98.6,98.7,4238.0,91.0142,91.0142,90.8208,90.9129,4238.0
2020-06-26 11:20:00,98.71,98.8,98.63,98.75,37075.0,90.9221,91.005,90.8484,90.959,37075.0
2020-06-26 11:25:00,98.73,98.81,98.65,98.72,35917.0,90.9406,91.0142,90.8669,90.9313,35917.0
2020-06-26 11:30:00,98.75,98.78,98.61,98.62,6871.0,90.959,90.9866,90.83,90.8392,6871.0
2020-06-26 11:35:00,98.66,98.85,98.65,98.83,7796.0,90.8761,91.0511,90.8669,91.0327,7796.0
2020-06-26 11:40:00,98.83,98.83,98.71,98.76,3024.0,91.0327,91.0327,90.9221,90.9682,3024.0
2020-06-26 11:45:00,98.78,98.83,98.69,98.83,2065.0,90.9866,91.0327,90.9037,91.0327,2065.0
2020-06-26 11:50:00,98.81,98.82,98.69,98.7,3407.0,91.0142,91.0235,90.9037,90.9129,3407.0
2020-06-26 11:55:00,98.68,98.93,98.65,98.78,6429.0,90.8945,91.1248,90.8669,90.9866,6429.0
2020-06-26 12:00:00,98.77,98.77,98.63,98.73,4171.0,90.9774,90.9774,90.8484,90.9406,4171.0
2020-06-26 12:05:00,98.71,98.72,98.64,98.65,4494.0,90.9221,90.9313,90.8577,90.8669,4494.0
2020-06-26 12:10:00,98.65,98.73,98.62,98.65,2081.0,90.8669,90.9406,90.8392,90.8669,2081.0
2020-06-26 12:15:00,98.62,98.62,98.41,98.42,3742.0,90.8392,90.8392,90.6458,90.655,3742.0
2020-06-26 12:20:00,98.42,98.61,98.28,98.61,7783.0,90.655,90.83,90.5261,90.83,7783.0
2020-06-26 12:25:00,98.57,98.72,98.57,98.72,3397.0,90.7932,90.9313,90.7932,90.9313,3397.0
2020-06-26 12:30:00,98.68,98.7,98.56,98.66,5845.0,90.8945,90.9129,90.784,90.8761,5845.0
2020-06-26 12:35:00,98.62,98.74,98.61,98.74,2805.0,90.8392,90.9498,90.83,90.9498,2805.0
2020-06-26 12:40:00,98.73,98.73,98.59,98.62,4121.0,90.9406,90.9406,90.8116,90.8392,4121.0
2020-06-26 12:45:00,98.6,98.72,98.48,98.66,16035.0,90.8208,90.9313,90.7103,90.8761,16035.0
2020-06-26 12:50:00,98.56,98.69,98.53,98.67,3461.0,90.784,90.9037,90.7563,90.8853,3461.0
2020-06-26 12:55:00,98.68,98.74,98.61,98.74,2796.0,90.8945,90.9498,90.83,90.9498,2796.0
2020-06-26 13:00:00,98.64,98.88,98.64,98.8,18388.0,90.8577,91.0787,90.8577,91.005,18388.0
2020-06-26 13:05:00,98.78,98.92,98.78,98.84,3177.0,90.9866,91.1156,90.9866,91.0419,3177.0
2020-06-26 13:10:00,98.86,98.87,98.77,98.77,5536.0,91.0603,91.0695,90.9774,90.9774,5536.0
2020-06-26 13:15:00,98.78,98.78,98.75,98.75,1000.0,90.9866,90.9866,90.959,90.959,1000.0
2020-06-26 13:20:00,98.77,98.88,98.72,98.84,9651.0,90.9774,91.0787,90.9313,91.0419,9651.0
2020-06-26 13:25:00,98.8,98.83,98.73,98.78,1890.0,91.005,91.0327,90.9406,90.9866,1890.0
2020-06-26 13:30:00,98.73,98.86,98.71,98.86,6186.0,90.9406,91.0603,90.9221,91.0603,6186.0
2020-06-26 13:35:00,98.85,98.93,98.75,98.89,8656.0,91.0511,91.1248,90.959,91.0879,8656.0
2020-06-26 13:40:00,98.94,98.94,98.83,98.83,2685.0,91.134,91.134,91.0327,91.0327,2685.0
2020-06-26 13:45:00,98.86,98.89,98.79,98.85,2733.0,91.0603,91.0879,90.9958,91.0511,2733.0
2020-06-26 13:50:00,98.89,98.89,98.77,98.81,4544.0,91.0879,91.0879,90.9774,91.0142,4544.0
2020-06-26 13:55:00,98.81,98.82,98.76,98.76,3757.0,91.0142,91.0235,90.9682,90.9682,3757.0
2020-06-26 14:00:00,98.76,98.78,98.64,98.72,6415.0,90.9682,90.9866,90.8577,90.9313,6415.0
2020-06-26 14:05:00,98.72,98.73,98.64,98.65,8748.0,90.9313,90.9406,90.8577,90.8669,8748.0
2020-06-26 14:10:00,98.7,98.76,98.58,98.58,42575.0,90.9129,90.9682,90.8024,90.8024,42575.0
2020-06-26 14:15:00,98.57,98.62,98.55,98.56,2522.0,90.7932,90.8392,90.7748,90.784,2522.0
2020-06-26 14:20:00,98.54,98.66,98.52,98.57,28589.0,90.7655,90.8761,90.7471,90.7932,28589.0
2020-06-26 14:25:00,98.58,98.58,98.38,98.45,11296.0,90.8024,90.8024,90.6182,90.6826,11296.0
2020-06-26 14:30:00,98.44,98.51,98.34,98.43,6325.0,90.6734,90.7379,90.5813,90.6642,6325.0
2020-06-26 14:35:00,98.41,98.41,98.22,98.26,11755.0,90.6458,90.6458,90.4708,90.5076,11755.0
2020-06-26 14:40:00,98.25,98.35,98.25,98.28,2736.0,90.4984,90.5905,90.4984,90.5261,2736.0
2020-06-26 14:45:00,98.28,98.31,98.08,98.18,9495.0,90.5261,90.5537,90.3418,90.4339,9495.0
2020-06-26 14:50:00,98.17,98.4,98.17,98.38,9644.0,90.4247,90.6366,90.4247,90.6182,9644.0
2020-06-26 14:55:00,98.34,98.35,98.22,98.33,12695.0,90.5813,90.5905,90.4708,90.5721,12695.0
2020-06-26 15:00:00,98.33,98.5,98.33,98.35,12772.0,90.5721,90.7287,90.5721,90.5905,12772.0
2020-06-26 15:05:00,98.35,98.38,98.18,98.28,15867.0,90.5905,90.6182,90.4339,90.5261,15867.0
2020-06-26 15:10:00,98.26,98.47,98.22,98.44,33468.0,90.5076,90.7011,90.4708,90.6734,33468.0
2020-06-26 15:15:00,98.47,98.49,98.24,98.25,84426.0,90.7011,90.7195,90.4892,90.4984,84426.0
2020-06-26 15:20:00,98.25,98.31,98.17,98.17,39884.0,90.4984,90.5537,90.4247,90.4247,39884.0
2020-06-26 15:25:00,98.15,98.37,98.07,98.34,20670.0,90.4063,90.609,90.3326,90.5813,20670.0
2020-06-26 15:30:00,98.34,98.34,98.08,98.13,110788.0,90.5813,90.5813,90.3418,90.3879,110788.0
2020-06-26 15:35:00,98.14,98.17,98.06,98.15,26313.0,90.3971,90.4247,90.3234,90.4063,26313.0
2020-06-26 15:40:00,98.12,98.56,98.09,98.54,37936.0,90.3787,90.784,90.351,90.7655,37936.0
2020-06-26 15:45:00,98.56,98.73,98.39,98.44,67210.0,90.784,90.9406,90.6274,90.6734,67210.0
2020-06-26 15:50:00,98.45,98.52,98.37,98.41,44774.0,90.6826,90.7471,90.609,90.6458,44774.0
2020-06-26 15:55:00,98.42,98.53,98.35,98.42,146373.0,90.655,90.7563,90.5905,90.655,146373.0
2020-06-29 09:30:00,99.17,99.56,98.84,98.85,32258.0,91.3458,91.7051,91.0419,91.0511,32258.0
2020-06-29 09:35:00,98.83,98.9,98.72,98.72,8669.0,91.0327,91.0971,90.9313,90.9313,8669.0
2020-06-29 09:40:00,98.62,98.67,98.43,98.5,6305.0,90.8392,90.8853,90.6642,90.7287,6305.0
2020-06-29 09:45:00,98.52,98.71,98.49,98.69,7043.0,90.7471,90.9221,90.7195,90.9037,7043.0
2020-06-29 09:50:00,98.74,99.0,98.6,98.98,5471.0,90.9498,91.1893,90.8208,91.1708,5471.0
2020-06-29 09:55:00,99.05,99.09,98.99,99.09,2562.0,91.2353,91.2721,91.18,91.2721,2562.0
2020-06-29 10:00:00,99.08,99.38,99.08,99.38,10712.0,91.2629,91.5393,91.2629,91.5393,10712.0
2020-06-29 10:05:00,99.39,99.5,99.3,99.34,19345.0,91.5485,91.6498,91.4656,91.5024,19345.0
2020-06-29 10:10:00,99.41,99.56,99.21,99.51,14616.0,91.5669,91.7051,91.3827,91.659,14616.0
2020-06-29 10:15:00,99.53,99.68,99.5,99.64,8323.0,91.6774,91.8156,91.6498,91.7788,8323.0
2020-06-29 10:20:00,99.7,99.7,99.56,99.65,5027.0,91.834,91.834,91.7051,91.788,5027.0
2020-06-29 10:25:00,99.63,99.78,99.61,99.7,7134.0,91.7695,91.9077,91.7511,91.834,7134.0
2020-06-29 10:30:00,99.72,99.85,99.69,99.84,30015.0,91.8524,91.9722,91.8248,91.963,30015.0
2020-06-29 10:35:00,99.86,100.09,99.7,100.05,19266.0,91.9814,92.1933,91.834,92.1564,19266.0
2020-06-29 10:40:00,100.04,100.1,99.89,99.93,15191.0,92.1472,92.2025,92.009,92.0459,15191.0
2020-06-29 10:45:00,99.92,100.05,99.9,100.04,3691.0,92.0367,92.1564,92.0182,92.1472,3691.0
2020-06-29 10:50:00,100.2,100.23,100.0,100.0,7410.0,92.2946,92.3222,92.1104,92.1104,7410.0
2020-06-29 10:55:00,99.96,100.0,99.91,99.92,3175.0,92.0735,92.1104,92.0275,92.0367,3175.0
2020-06-29 11:00:00,99.95,100.04,99.92,99.93,5026.0,92.0643,92.1472,92.0367,92.0459,5026.0
2020-06-29 11:05:00,99.9,99.92,99.84,99.92,5000.0,92.0182,92.0367,91.963,92.0367,5000.0
2020-06-29 11:10:00,99.92,99.92,99.76,99.77,2107.0,92.0367,92.0367,91.8893,91.8985,2107.0
2020-06-29 11:15:00,99.74,99.78,99.68,99.68,5984.0,91.8709,91.9077,91.8156,91.8156,5984.0
2020-06-29 11:20:00,99.75,99.8,99.71,99.8,3182.0,91.8801,91.9261,91.8432,91.9261,3182.0
2020-06-29 11:25:00,99.91,100.05,99.9,100.03,5285.0,92.0275,92.1564,92.0182,92.138,5285.0
2020-06-29 11:30:00,100.02,100.04,99.92,99.92,1662.0,92.1288,92.1472,92.0367,92.0367,1662.0
2020-06-29 11:35:00,99.92,99.99,99.89,99.95,7720.0,92.0367,92.1011,92.009,92.0643,7720.0
2020-06-29 11:40:00,99.94,100.07,99.94,100.03,2449.0,92.0551,92.1748,92.0551,92.138,2449.0
2020-06-29 11:45:00,100.06,100.09,99.89,100.01,8421.0,92.1656,92.1933,92.009,92.1196,8421.0
2020-06-29 11:50:00,100.02,100.02,99.97,99.98,1163.0,92.1288,92.1288,92.0827,92.0919,1163.0
2020-06-29 11:55:00,99.93,99.94,99.85,99.88,4903.0,92.0459,92.0551,91.9722,91.9998,4903.0
2020-06-29 12:00:00,99.86,100.03,99.86,99.98,1338.0,91.9814,92.138,91.9814,92.0919,1338.0
2020-06-29 12:05:00,100.01,100.01,99.9,99.92,1114.0,92.1196,92.1196,92.0182,92.0367,1114.0
2020-06-29 12:10:00,99.9,99.99,99.89,99.99,1212.0,92.0182,92.1011,92.009,92.1011,1212.0
2020-06-29 12:15:00,99.98,100.21,99.96,100.21,5522.0,92.0919,92.3038,92.0735,92.3038,5522.0
2020-06-29 12:20:00,100.2,100.26,100.16,100.2,3187.0,92.2946,92.3498,92.2577,92.2946,3187.0
2020-06-29 12:25:00,100.21,100.25,100.18,100.21,13657.0,92.3038,92.3406,92.2762,92.3038,13657.0
2020-06-29 12:30:00,100.28,100.33,100.28,100.32,4757.0,92.3683,92.4143,92.3683,92.4051,4757.0
2020-06-29 12:35:00,100.34,100.36,100.26,100.26,6686.0,92.4235,92.442,92.3498,92.3498,6686.0
2020-06-29 12:40:00,100.22,100.3,100.21,100.3,7086.0,92.313,92.3867,92.3038,92.3867,7086.0
2020-06-29 12:45:00,100.3,100.34,100.28,100.34,4366.0,92.3867,92.4235,92.3683,92.4235,4366.0
2020-06-29 12:50:00,100.36,100.37,100.33,100.35,1409.0,92.442,92.4512,92.4143,92.4327,1409.0
2020-06-29 12:55:00,100.31,100.31,100.15,100.16,4368.0,92.3959,92.3959,92.2485,92.2577,4368.0
2020-06-29 13:00:00,100.17,100.17,100.1,100.13,5000.0,92.2669,92.2669,92.2025,92.2301,5000.0
2020-06-29 13:05:00,100.14,100.15,100.12,100.13,3700.0,92.2393,92.2485,92.2209,92.2301,3700.0
2020-06-29 13:10:00,100.14,100.21,100.14,100.19,7320.0,92.2393,92.3038,92.2393,92.2854,7320.0
2020-06-29 13:15:00,100.18,100.24,100.18,100.24,3117.0,92.2762,92.3314,92.2762,92.3314,3117.0
2020-06-29 13:20:00,100.24,100.33,100.24,100.29,2652.0,92.3314,92.4143,92.3314,92.3775,2652.0
2020-06-29 13:25:00,100.31,100.4,100.31,100.4,1928.0,92.3959,92.4788,92.3959,92.4788,1928.0
2020-06-29 13:30:00,100.39,100.41,100.29,100.29,823.0,92.4696,92.488,92.3775,92.3775,823.0
2020-06-29 13:35:00,100.31,100.5,100.3,100.49,8651.0,92.3959,92.5709,92.3867,92.5617,8651.0
2020-06-29 13:40:00,100.5,100.5,100.38,100.38,3155.0,92.5709,92.5709,92.4604,92.4604,3155.0
2020-06-29 13:45:00,100.39,100.39,100.3,100.31,7468.0,92.4696,92.4696,92.3867,92.3959,7468.0
2020-06-29 13:50:00,100.31,100.31,100.22,100.24,10451.0,92.3959,92.3959,92.313,92.3314,10451.0
2020-06-29 13:55:00,100.24,100.25,100.19,100.19,1600.0,92.3314,92.3406,92.2854,92.2854,1600.0
2020-06-29 14:00:00,100.2,100.24,100.19,100.22,1535.0,92.2946,92.3314,92.2854,92.313,1535.0
2020-06-29 14:05:00,100.21,100.21,100.05,100.06,12655.0,92.3038,92.3038,92.1564,92.1656,12655.0
2020-06-29 14:10:00,100.09,100.12,100.09,100.12,2145.0,92.1933,92.2209,92.1933,92.2209,2145.0
2020-06-29 14:15:00,100.13,100.21,100.13,100.14,2650.0,92.2301,92.3038,92.2301,92.2393,2650.0
2020-06-29 14:20:00,100.13,100.14,100.09,100.12,3086.0,92.2301,92.2393,92.1933,92.2209,3086.0
2020-06-29 14:25:00,99.99,100.0,99.93,99.93,8977.0,92.1011,92.1104,92.0459,92.0459,8977.0
2020-06-29 14:30:00,99.93,100.0,99.92,99.93,14774.0,92.0459,92.1104,92.0367,92.0459,14774.0
2020-06-29 14:35:00,99.94,99.99,99.91,99.98,1935.0,92.0551,92.1011,92.0275,92.0919,1935.0
2020-06-29 14:40:00,99.95,100.08,99.95,100.04,4965.0,92.0643,92.184,92.0643,92.1472,4965.0
2020-06-29 14:45:00,100.05,100.1,99.94,99.94,5041.0,92.1564,92.2025,92.0551,92.0551,5041.0
2020-06-29 14:50:00,99.93,99.93,99.88,99.93,4293.0,92.0459,92.0459,91.9998,92.0459,4293.0
2020-06-29 14:55:00,99.92,100.01,99.91,100.01,2695.0,92.0367,92.1196,92.0275,92.1196,2695.0
2020-06-29 15:00:00,99.92,99.96,99.75,99.75,6650.0,92.0367,92.0735,91.8801,91.8801,6650.0
2020-06-29 15:05:00,99.76,99.77,99.66,99.69,11845.0,91.8893,91.8985,91.7972,91.8248,11845.0
2020-06-29 15:10:00,99.71,99.73,99.62,99.71,136687.0,91.8432,91.8617,91.7603,91.8432,136687.0
2020-06-29 15:15:00,99.71,99.87,99.71,99.87,43408.0,91.8432,91.9906,91.8432,91.9906,43408.0
2020-06-29 15:20:00,99.83,99.95,99.83,99.92,3121.0,91.9538,92.0643,91.9538,92.0367,3121.0
2020-06-29 15:25:00,99.94,99.97,99.88,99.94,6421.0,92.0551,92.0827,91.9998,92.0551,6421.0
2020-06-29 15:30:00,99.94,100.14,99.94,100.12,11679.0,92.0551,92.2393,92.0551,92.2209,11679.0
2020-06-29 15:35:00,100.17,100.17,100.01,100.01,9074.0,92.2669,92.2669,92.1196,92.1196,9074.0
2020-06-29 15:40:00,100.02,100.02,99.86,99.91,11363.0,92.1288,92.1288,91.9814,92.0275,11363.0
2020-06-29 15:45:00,99.92,100.01,99.77,99.79,9553.0,92.0367,92.1196,91.8985,91.9169,9553.0
2020-06-29 15:50:00,99.79,100.11,99.79,100.11,6029.0,91.9169,92.2117,91.9169,92.2117,6029.0
2020-06-29 15:55:00,100.12,100.43,100.09,100.41,11627.0,92.2209,92.5064,92.1933,92.488,11627.0
2020-06-30 09:30:00,100.3,100.52,100.2,100.42,18460.0,92.3867,92.5893,92.2946,92.4972,18460.0
2020-06-30 09:35:00,100.44,100.73,100.44,100.67,17830.0,92.5156,92.7828,92.5156,92.7275,17830.0
2020-06-30 09:40:00,100.6,100.61,100.28,100.38,66234.0,92.663,92.6722,92.3683,92.4604,66234.0
2020-06-30 09:45:00,100.38,100.56,100.27,100.27,7770.0,92.4604,92.6262,92.3591,92.3591,7770.0
2020-06-30 09:50:00,100.15,100.25,100.06,100.21,2682.0,92.2485,92.3406,92.1656,92.3038,2682.0
2020-06-30 09:55:00,100.26,100.35,100.18,100.35,4856.0,92.3498,92.4327,92.2762,92.4327,4856.0
2020-06-30 10:00:00,100.43,100.47,100.33,100.38,5820.0,92.5064,92.5433,92.4143,92.4604,5820.0
2020-06-30 10:05:00,100.39,100.66,100.38,100.62,4426.0,92.4696,92.7183,92.4604,92.6814,4426.0
2020-06-30 10:10:00,100.61,100.61,100.49,100.51,3497.0,92.6722,92.6722,92.5617,92.5801,3497.0
2020-06-30 10:15:00,100.52,100.59,100.44,100.51,1725.0,92.5893,92.6538,92.5156,92.5801,1725.0
2020-06-30 10:20:00,100.6,100.75,100.51,100.75,4689.0,92.663,92.8012,92.5801,92.8012,4689.0
2020-06-30 10:25:00,100.73,100.77,100.54,100.62,25106.0,92.7828,92.8196,92.6077,92.6814,25106.0
2020-06-30 10:30:00,100.67,100.69,100.61,100.62,4065.0,92.7275,92.7459,92.6722,92.6814,4065.0
2020-06-30 10:35:00,100.59,100.7,100.49,100.5,5219.0,92.6538,92.7551,92.5617,92.5709,5219.0
2020-06-30 10:40:00,100.57,100.74,100.57,100.72,2216.0,92.6354,92.792,92.6354,92.7735,2216.0
2020-06-30 10:45:00,100.72,100.82,100.72,100.78,4587.0,92.7735,92.8657,92.7735,92.8288,4587.0
2020-06-30 10:50:00,100.83,101.12,100.8,101.04,14272.0,92.8749,93.142,92.8472,93.0683,14272.0
2020-06-30 10:55:00,101.03,101.17,101.03,101.17,2998.0,93.0591,93.188,93.0591,93.188,2998.0
2020-06-30 11:00:00,101.15,101.25,101.14,101.25,5336.0,93.1696,93.2617,93.1604,93.2617,5336.0
2020-06-30 11:05:00,101.26,101.33,101.18,101.23,10070.0,93.2709,93.3354,93.1973,93.2433,10070.0
2020-06-30 11:10:00,101.24,101.3,101.15,101.23,14748.0,93.2525,93.3078,93.1696,93.2433,14748.0
2020-06-30 11:15:00,101.24,101.37,101.21,101.37,9041.0,93.2525,93.3723,93.2249,93.3723,9041.0
2020-06-30 11:20:00,101.38,101.38,101.28,101.31,15300.0,93.3815,93.3815,93.2894,93.317,15300.0
2020-06-30 11:25:00,101.32,101.38,101.28,101.3,8370.0,93.3262,93.3815,93.2894,93.3078,8370.0
2020-06-30 11:30:00,101.27,101.3,101.09,101.12,12007.0,93.2802,93.3078,93.1144,93.142,12007.0
2020-06-30 11:35:00,101.15,101.15,101.07,101.13,4996.0,93.1696,93.1696,93.0959,93.1512,4996.0
2020-06-30 11:40:00,101.04,101.2,101.04,101.17,2890.0,93.0683,93.2157,93.0683,93.188,2890.0
2020-06-30 11:45:00,101.18,101.22,101.15,101.19,5232.0,93.1973,93.2341,93.1696,93.2065,5232.0
2020-06-30 11:50:00,101.16,101.26,101.16,101.26,3105.0,93.1788,93.2709,93.1788,93.2709,3105.0
2020-06-30 11:55:00,101.27,101.29,101.24,101.29,800.0,93.2802,93.2986,93.2525,93.2986,800.0
2020-06-30 12:00:00,101.3,101.32,101.23,101.29,2958.0,93.3078,93.3262,93.2433,93.2986,2958.0
2020-06-30 12:05:00,101.29,101.36,101.27,101.36,1082.0,93.2986,93.3631,93.2802,93.3631,1082.0
2020-06-30 12:10:00,101.41,101.49,101.4,101.44,3845.0,93.4091,93.4828,93.3999,93.4367,3845.0
2020-06-30 12:15:00,101.45,101.53,101.44,101.5,1869.0,93.446,93.5196,93.4367,93.492,1869.0
2020-06-30 12:20:00,101.49,101.5,101.42,101.43,4999.0,93.4828,93.492,93.4183,93.4275,4999.0
2020-06-30 12:25:00,101.42,101.45,101.36,101.42,4876.0,93.4183,93.446,93.3631,93.4183,4876.0
2020-06-30 12:30:00,101.38,101.41,101.23,101.23,20967.0,93.3815,93.4091,93.2433,93.2433,20967.0
2020-06-30 12:35:00,101.25,101.4,101.22,101.39,3198.0,93.2617,93.3999,93.2341,93.3907,3198.0
2020-06-30 12:40:00,101.39,101.39,101.17,101.22,8092.0,93.3907,93.3907,93.188,93.2341,8092.0
2020-06-30 12:45:00,101.18,101.19,101.06,101.09,6160.0,93.1973,93.2065,93.0867,93.1144,6160.0
2020-06-30 12:50:00,101.12,101.14,101.07,101.08,3776.0,93.142,93.1604,93.0959,93.1051,3776.0
2020-06-30 12:55:00,101.12,101.18,101.05,101.05,3542.0,93.142,93.1973,93.0775,93.0775,3542.0
2020-06-30 13:00:00,101.06,101.1,101.02,101.04,3120.0,93.0867,93.1236,93.0499,93.0683,3120.0
2020-06-30 13:05:00,101.04,101.07,100.94,101.0,6520.0,93.0683,93.0959,92.9762,93.0315,6520.0
2020-06-30 13:10:00,100.99,101.0,100.9,100.98,5618.0,93.0222,93.0315,92.9393,93.013,5618.0
2020-06-30 13:15:00,100.95,100.97,100.85,100.94,5274.0,92.9854,93.0038,92.8933,92.9762,5274.0
2020-06-30 13:20:00,100.97,101.04,100.94,101.0,4947.0,93.0038,93.0683,92.9762,93.0315,4947.0
2020-06-30 13:25:00,101.0,101.08,100.99,101.08,2283.0,93.0315,93.1051,93.0222,93.1051,2283.0
2020-06-30 13:30:00,101.07,101.09,100.97,100.98,4905.0,93.0959,93.1144,93.0038,93.013,4905.0
2020-06-30 13:35:00,100.94,101.0,100.93,100.96,4908.0,92.9762,93.0315,92.967,92.9946,4908.0
2020-06-30 13:40:00,100.96,100.97,100.87,100.88,3552.0,92.9946,93.0038,92.9117,92.9209,3552.0
2020-06-30 13:45:00,100.9,100.98,100.89,100.94,1712.0,92.9393,93.013,92.9301,92.9762,1712.0
2020-06-30 13:50:00,100.96,101.1,100.91,101.1,3981.0,92.9946,93.1236,92.9486,93.1236,3981.0
2020-06-30 13:55:00,101.13,101.14,101.08,101.12,2369.0,93.1512,93.1604,93.1051,93.142,2369.0
2020-06-30 14:00:00,101.07,101.09,100.97,101.07,5231.0,93.0959,93.1144,93.0038,93.0959,5231.0
2020-06-30 14:05:00,101.09,101.11,101.04,101.08,4032.0,93.1144,93.1328,93.0683,93.1051,4032.0
2020-06-30 14:10:00,101.11,101.11,101.0,101.02,4086.0,93.1328,93.1328,93.0315,93.0499,4086.0
2020-06-30 14:15:00,101.03,101.13,101.01,101.12,6455.0,93.0591,93.1512,93.0407,93.142,6455.0
2020-06-30 14:20:00,101.09,101.25,101.07,101.23,12537.0,93.1144,93.2617,93.0959,93.2433,12537.0
2020-06-30 14:25:00,101.19,101.29,101.15,101.29,33032.0,93.2065,93.2986,93.1696,93.2986,33032.0
2020-06-30 14:30:00,101.28,101.3,101.21,101.27,8068.0,93.2894,93.3078,93.2249,93.2802,8068.0
2020-06-30 14:35:00,101.23,101.27,101.21,101.26,7183.0,93.2433,93.2802,93.2249,93.2709,7183.0
2020-06-30 14:40:00,101.26,101.38,101.25,101.38,10891.0,93.2709,93.3815,93.2617,93.3815,10891.0
2020-06-30 14:45:00,101.36,101.36,101.27,101.35,5800.0,93.3631,93.3631,93.2802,93.3538,5800.0
2020-06-30 14:50:00,101.34,101.37,101.31,101.37,6952.0,93.3446,93.3723,93.317,93.3723,6952.0
2020-06-30 14:55:00,101.35,101.38,101.32,101.38,5827.0,93.3538,93.3815,93.3262,93.3815,5827.0
2020-06-30 15:00:00,101.39,101.4,101.16,101.2,9660.0,93.3907,93.3999,93.1788,93.2157,9660.0
2020-06-30 15:05:00,101.21,101.25,101.14,101.22,5223.0,93.2249,93.2617,93.1604,93.2341,5223.0
2020-06-30 15:10:00,101.2,101.34,101.18,101.32,10061.0,93.2157,93.3446,93.1973,93.3262,10061.0
2020-06-30 15:15:00,101.32,101.44,101.23,101.43,5695.0,93.3262,93.4367,93.2433,93.4275,5695.0
2020-06-30 15:20:00,101.44,101.54,101.42,101.5,5688.0,93.4367,93.5289,93.4183,93.492,5688.0
2020-06-30 15:25:00,101.51,101.59,101.47,101.52,8755.0,93.5012,93.5749,93.4644,93.5104,8755.0
2020-06-30 15:30:00,101.5,101.79,101.48,101.75,16139.0,93.492,93.7591,93.4736,93.7223,16139.0
2020-06-30 15:35:00,101.72,101.74,101.62,101.65,11927.0,93.6947,93.7131,93.6025,93.6302,11927.0
2020-06-30 15:40:00,101.7,101.71,101.64,101.67,13073.0,93.6762,93.6854,93.621,93.6486,13073.0
2020-06-30 15:45:00,101.66,101.82,101.59,101.72,15410.0,93.6394,93.7868,93.5749,93.6947,15410.0
2020-06-30 15:50:00,101.74,102.3,101.74,102.28,30602.0,93.7131,94.2289,93.7131,94.2105,30602.0
2020-06-30 15:55:00,102.23,102.24,101.77,101.77,100539.0,94.1644,94.1736,93.7407,93.7407,100539.0
2020-07-01 09:30:00,102.04,102.56,102.0,102.49,48176.0,93.9894,94.4684,93.9526,94.4039,48176.0
2020-07-01 09:35:00,102.59,102.71,102.5,102.56,40330.0,94.496,94.6065,94.4131,94.4684,40330.0
2020-07-01 09:40:00,102.49,102.78,102.49,102.7,14393.0,94.4039,94.671,94.4039,94.5973,14393.0
2020-07-01 09:45:00,102.63,102.65,102.49,102.49,12866.0,94.5329,94.5513,94.4039,94.4039,12866.0
2020-07-01 09:50:00,102.52,102.64,102.22,102.23,16165.0,94.4315,94.5421,94.1552,94.1644,16165.0
2020-07-01 09:55:00,102.24,102.24,102.02,102.17,5531.0,94.1736,94.1736,93.971,94.1091,5531.0
2020-07-01 10:00:00,102.22,102.47,102.22,102.33,10583.0,94.1552,94.3855,94.1552,94.2565,10583.0
2020-07-01 10:05:00,102.31,102.43,102.23,102.33,78209.0,94.2381,94.3486,94.1644,94.2565,78209.0
2020-07-01 10:10:00,102.46,102.61,102.44,102.6,1766.0,94.3763,94.5144,94.3578,94.5052,1766.0
2020-07-01 10:15:00,102.51,102.63,102.39,102.4,4801.0,94.4223,94.5329,94.3118,94.321,4801.0
2020-07-01 10:20:00,102.48,102.48,102.26,102.26,2944.0,94.3947,94.3947,94.192,94.192,2944.0
2020-07-01 10:25:00,102.31,102.33,102.26,102.29,2442.0,94.2381,94.2565,94.192,94.2197,2442.0
2020-07-01 10:30:00,102.37,102.48,102.3,102.31,30178.0,94.2934,94.3947,94.2289,94.2381,30178.0
2020-07-01 10:35:00,102.25,102.25,102.09,102.14,3203.0,94.1828,94.1828,94.0355,94.0815,3203.0
2020-07-01 10:40:00,102.2,102.23,102.04,102.04,7702.0,94.1368,94.1644,93.9894,93.9894,7702.0
2020-07-01 10:45:00,102.0,102.03,101.76,101.76,5980.0,93.9526,93.9802,93.7315,93.7315,5980.0
2020-07-01 10:50:00,101.75,101.94,101.74,101.88,19553.0,93.7223,93.8973,93.7131,93.842,19553.0
2020-07-01 10:55:00,101.86,101.98,101.79,101.98,2783.0,93.8236,93.9341,93.7591,93.9341,2783.0
2020-07-01 11:00:00,101.95,101.95,101.78,101.83,4672.0,93.9065,93.9065,93.7499,93.796,4672.0
2020-07-01 11:05:00,101.79,101.91,101.79,101.84,1504.0,93.7591,93.8697,93.7591,93.8052,1504.0
2020-07-01 11:10:00,101.86,101.86,101.5,101.7,3796.0,93.8236,93.8236,93.492,93.6762,3796.0
2020-07-01 11:15:00,101.72,101.77,101.5,101.5,5690.0,93.6947,93.7407,93.492,93.492,5690.0
2020-07-01 11:20:00,101.48,101.54,101.42,101.42,3333.0,93.4736,93.5289,93.4183,93.4183,3333.0
2020-07-01 11:25:00,101.42,101.43,101.14,101.2,18485.0,93.4183,93.4275,93.1604,93.2157,18485.0
2020-07-01 11:30:00,101.22,101.42,101.2,101.42,8047.0,93.2341,93.4183,93.2157,93.4183,8047.0
2020-07-01 11:35:00,101.38,101.4,101.29,101.37,42201.0,93.3815,93.3999,93.2986,93.3723,42201.0
2020-07-01 11:40:00,101.38,101.55,101.37,101.52,6418.0,93.3815,93.5381,93.3723,93.5104,6418.0
2020-07-01 11:45:00,101.5,101.6,101.49,101.56,5250.0,93.492,93.5841,93.4828,93.5473,5250.0
2020-07-01 11:50:00,101.6,101.64,101.58,101.62,1188.0,93.5841,93.621,93.5657,93.6025,1188.0
2020-07-01 11:55:00,101.65,101.68,101.57,101.63,6163.0,93.6302,93.6578,93.5565,93.6118,6163.0
2020-07-01 12:00:00,101.65,101.65,101.58,101.62,4047.0,93.6302,93.6302,93.5657,93.6025,4047.0
2020-07-01 12:05:00,101.59,101.68,101.59,101.67,6524.0,93.5749,93.6578,93.5749,93.6486,6524.0
2020-07-01 12:10:00,101.65,101.8,101.65,101.8,3690.0,93.6302,93.7683,93.6302,93.7683,3690.0
2020-07-01 12:15:00,101.77,101.94,101.76,101.92,4603.0,93.7407,93.8973,93.7315,93.8789,4603.0
2020-07-01 12:20:00,101.93,101.95,101.87,101.87,5001.0,93.8881,93.9065,93.8328,93.8328,5001.0
2020-07-01 12:25:00,101.89,101.95,101.86,101.89,3214.0,93.8512,93.9065,93.8236,93.8512,3214.0
2020-07-01 12:30:00,101.88,101.91,101.81,101.82,2271.0,93.842,93.8697,93.7776,93.7868,2271.0
2020-07-01 12:35:00,101.82,102.0,101.82,101.99,7858.0,93.7868,93.9526,93.7868,93.9433,7858.0
2020-07-01 12:40:00,101.99,102.0,101.93,101.94,3650.0,93.9433,93.9526,93.8881,93.8973,3650.0
2020-07-01 12:45:00,101.94,101.95,101.7,101.82,36219.0,93.8973,93.9065,93.6762,93.7868,36219.0
2020-07-01 12:50:00,101.78,101.8,101.65,101.68,5980.0,93.7499,93.7683,93.6302,93.6578,5980.0
2020-07-01 12:55:00,101.72,101.77,101.65,101.67,1738.0,93.6947,93.7407,93.6302,93.6486,1738.0
2020-07-01 13:00:00,101.68,101.68,101.62,101.67,3291.0,93.6578,93.6578,93.6025,93.6486,3291.0
2020-07-01 13:05:00,101.69,101.69,101.61,101.61,900.0,93.667,93.667,93.5933,93.5933,900.0
2020-07-01 13:10:00,101.62,101.71,101.61,101.69,3448.0,93.6025,93.6854,93.5933,93.667,3448.0
2020-07-01 13:15:00,101.69,101.69,101.61,101.64,12578.0,93.667,93.667,93.5933,93.621,12578.0
2020-07-01 13:20:00,101.65,101.79,101.6,101.79,3472.0,93.6302,93.7591,93.5841,93.7591,3472.0
2020-07-01 13:25:00,101.79,101.8,101.74,101.74,7018.0,93.7591,93.7683,93.7131,93.7131,7018.0
2020-07-01 13:30:00,101.73,101.75,101.66,101.67,3822.0,93.7039,93.7223,93.6394,93.6486,3822.0
2020-07-01 13:35:00,101.68,101.76,101.68,101.76,3075.0,93.6578,93.7315,93.6578,93.7315,3075.0
2020-07-01 13:40:00,101.74,101.75,101.6,101.61,26901.0,93.7131,93.7223,93.5841,93.5933,26901.0
2020-07-01 13:45:00,101.56,101.59,101.48,101.53,5659.0,93.5473,93.5749,93.4736,93.5196,5659.0
2020-07-01 13:50:00,101.52,101.61,101.49,101.58,5154.0,93.5104,93.5933,93.4828,93.5657,5154.0
2020-07-01 13:55:00,101.54,101.57,101.52,101.53,1752.0,93.5289,93.5565,93.5104,93.5196,1752.0
2020-07-01 14:00:00,101.6,101.76,101.6,101.72,3432.0,93.5841,93.7315,93.5841,93.6947,3432.0
2020-07-01 14:05:00,101.75,101.79,101.62,101.74,4605.0,93.7223,93.7591,93.6025,93.7131,4605.0
2020-07-01 14:10:00,101.76,101.81,101.7,101.81,4755.0,93.7315,93.7776,93.6762,93.7776,4755.0
2020-07-01 14:15:00,101.82,101.84,101.73,101.77,9455.0,93.7868,93.8052,93.7039,93.7407,9455.0
2020-07-01 14:20:00,101.75,101.75,101.65,101.65,5256.0,93.7223,93.7223,93.6302,93.6302,5256.0
2020-07-01 14:25:00,101.68,101.72,101.64,101.68,3205.0,93.6578,93.6947,93.621,93.6578,3205.0
2020-07-01 14:30:00,101.7,101.75,101.57,101.59,15752.0,93.6762,93.7223,93.5565,93.5749,15752.0
2020-07-01 14:35:00,101.6,101.62,101.54,101.58,3255.0,93.5841,93.6025,93.5289,93.5657,3255.0
2020-07-01 14:40:00,101.55,101.64,101.55,101.55,17103.0,93.5381,93.621,93.5381,93.5381,17103.0
2020-07-01 14:45:00,101.55,101.59,101.5,101.56,2916.0,93.5381,93.5749,93.492,93.5473,2916.0
2020-07-01 14:50:00,101.56,101.67,101.56,101.67,3944.0,93.5473,93.6486,93.5473,93.6486,3944.0
2020-07-01 14:55:00,101.66,101.74,101.66,101.7,41846.0,93.6394,93.7131,93.6394,93.6762,41846.0
2020-07-01 15:00:00,101.72,101.86,101.67,101.86,8563.0,93.6947,93.8236,93.6486,93.8236,8563.0
2020-07-01 15:05:00,101.86,101.9,101.76,101.78,26998.0,93.8236,93.8605,93.7315,93.7499,26998.0
2020-07-01 15:10:00,101.77,101.82,101.7,101.77,21352.0,93.7407,93.7868,93.6762,93.7407,21352.0
2020-07-01 15:15:00,101.78,101.8,101.7,101.8,3591.0,93.7499,93.7683,93.6762,93.7683,3591.0
2020-07-01 15:20:00,101.8,101.94,101.8,101.94,3993.0,93.7683,93.8973,93.7683,93.8973,3993.0
2020-07-01 15:25:00,101.91,101.99,101.91,101.95,7495.0,93.8697,93.9433,93.8697,93.9065,7495.0
2020-07-01 15:30:00,101.92,101.99,101.86,101.88,4305.0,93.8789,93.9433,93.8236,93.842,4305.0
2020-07-01 15:35:00,101.85,101.9,101.84,101.89,5353.0,93.8144,93.8605,93.8052,93.8512,5353.0
2020-07-01 15:40:00,101.89,101.95,101.84,101.88,6519.0,93.8512,93.9065,93.8052,93.842,6519.0
2020-07-01 15:45:00,101.83,102.01,101.83,102.0,11027.0,93.796,93.9618,93.796,93.9526,11027.0
2020-07-01 15:50:00,101.97,101.99,101.7,101.7,20585.0,93.9249,93.9433,93.6762,93.6762,20585.0
2020-07-01 15:55:00,101.69,101.69,101.52,101.58,136449.0,93.667,93.667,93.5104,93.5657,136449.0
2020-07-02 09:30:00,103.16,103.62,103.13,103.62,20289.0,95.021,95.4447,94.9934,95.4447,20289.0
2020-07-02 09:35:00,103.65,103.71,103.28,103.47,25930.0,95.4724,95.5276,95.1316,95.3066,25930.0
2020-07-02 09:40:00,103.45,103.52,103.36,103.4,3034.0,95.2882,95.3526,95.2053,95.2421,3034.0
2020-07-02 09:45:00,103.4,103.75,103.4,103.72,28475.0,95.2421,95.5645,95.2421,95.5369,28475.0
2020-07-02 09:50:00,103.75,103.75,103.56,103.61,7615.0,95.5645,95.5645,95.3895,95.4355,7615.0
2020-07-02 09:55:00,103.61,103.73,103.61,103.68,12987.0,95.4355,95.5461,95.4355,95.5,12987.0
2020-07-02 10:00:00,103.69,103.76,103.58,103.68,12680.0,95.5092,95.5737,95.4079,95.5,12680.0
2020-07-02 10:05:00,103.72,103.76,103.67,103.67,1718.0,95.5369,95.5737,95.4908,95.4908,1718.0
2020-07-02 10:10:00,103.57,103.57,103.42,103.44,7240.0,95.3987,95.3987,95.2605,95.2789,7240.0
2020-07-02 10:15:00,103.5,103.53,103.44,103.44,2398.0,95.3342,95.3618,95.2789,95.2789,2398.0
2020-07-02 10:20:00,103.47,103.47,103.22,103.24,3220.0,95.3066,95.3066,95.0763,95.0947,3220.0
2020-07-02 10:25:00,103.18,103.23,103.0,103.0,2798.0,95.0395,95.0855,94.8737,94.8737,2798.0
2020-07-02 10:30:00,102.92,103.1,102.9,102.95,3628.0,94.8,94.9658,94.7816,94.8276,3628.0
2020-07-02 10:35:00,103.05,103.1,103.04,103.08,2926.0,94.9197,94.9658,94.9105,94.9474,2926.0
2020-07-02 10:40:00,103.15,103.17,103.04,103.04,4592.0,95.0118,95.0303,94.9105,94.9105,4592.0
2020-07-02 10:45:00,103.07,103.07,102.85,102.86,4129.0,94.9381,94.9381,94.7355,94.7447,4129.0
2020-07-02 10:50:00,102.87,102.88,102.54,102.57,2241.0,94.7539,94.7631,94.45,94.4776,2241.0
2020-07-02 10:55:00,102.5,102.56,102.45,102.45,1514.0,94.4131,94.4684,94.3671,94.3671,1514.0
2020-07-02 11:00:00,102.36,102.48,102.22,102.28,10830.0,94.2842,94.3947,94.1552,94.2105,10830.0
2020-07-02 11:05:00,102.38,102.51,102.38,102.41,2280.0,94.3026,94.4223,94.3026,94.3302,2280.0
2020-07-02 11:10:00,102.3,102.33,102.21,102.26,14220.0,94.2289,94.2565,94.146,94.192,14220.0
2020-07-02 11:15:00,102.2,102.38,102.1,102.38,9305.0,94.1368,94.3026,94.0447,94.3026,9305.0
2020-07-02 11:20:00,102.37,102.65,102.34,102.63,4963.0,94.2934,94.5513,94.2657,94.5329,4963.0
2020-07-02 11:25:00,102.61,102.65,102.48,102.57,10123.0,94.5144,94.5513,94.3947,94.4776,10123.0
2020-07-02 11:30:00,102.77,102.87,102.75,102.85,3102.0,94.6618,94.7539,94.6434,94.7355,3102.0
2020-07-02 11:35:00,102.84,102.85,102.76,102.77,15206.0,94.7263,94.7355,94.6526,94.6618,15206.0
2020-07-02 11:40:00,102.74,102.91,102.74,102.91,10795.0,94.6342,94.7908,94.6342,94.7908,10795.0
2020-07-02 11:45:00,102.89,102.93,102.87,102.93,4176.0,94.7723,94.8092,94.7539,94.8092,4176.0
2020-07-02 11:50:00,102.95,102.95,102.79,102.88,112665.0,94.8276,94.8276,94.6802,94.7631,112665.0
2020-07-02 11:55:00,102.93,102.93,102.79,102.81,4331.0,94.8092,94.8092,94.6802,94.6987,4331.0
2020-07-02 12:00:00,102.81,102.82,102.56,102.63,1967.0,94.6987,94.7079,94.4684,94.5329,1967.0
2020-07-02 12:05:00,102.67,102.67,102.63,102.64,2913.0,94.5697,94.5697,94.5329,94.5421,2913.0
2020-07-02 12:10:00,102.67,102.79,102.67,102.69,3555.0,94.5697,94.6802,94.5697,94.5881,3555.0
2020-07-02 12:15:00,102.64,102.7,102.6,102.68,1466.0,94.5421,94.5973,94.5052,94.5789,1466.0
2020-07-02 12:20:00,102.67,102.68,102.64,102.65,495.0,94.5697,94.5789,94.5421,94.5513,495.0
2020-07-02 12:25:00,102.71,102.71,102.71,102.71,361.0,94.6065,94.6065,94.6065,94.6065,361.0
2020-07-02 12:30:00,102.77,102.78,102.72,102.73,1354.0,94.6618,94.671,94.6158,94.625,1354.0
2020-07-02 12:35:00,102.74,102.74,102.62,102.73,2324.0,94.6342,94.6342,94.5236,94.625,2324.0
2020-07-02 12:40:00,102.73,102.73,102.64,102.64,4115.0,94.625,94.625,94.5421,94.5421,4115.0
2020-07-02 12:45:00,102.66,102.74,102.65,102.72,10627.0,94.5605,94.6342,94.5513,94.6158,10627.0
2020-07-02 12:50:00,102.75,102.81,102.74,102.76,1415.0,94.6434,94.6987,94.6342,94.6526,1415.0
2020-07-02 12:55:00,102.78,102.8,102.66,102.73,7581.0,94.671,94.6894,94.5605,94.625,7581.0
2020-07-02 13:00:00,102.77,102.77,102.7,102.7,5806.0,94.6618,94.6618,94.5973,94.5973,5806.0
2020-07-02 13:05:00,102.68,102.73,102.68,102.7,2373.0,94.5789,94.625,94.5789,94.5973,2373.0
2020-07-02 13:10:00,102.68,102.7,102.65,102.66,5261.0,94.5789,94.5973,94.5513,94.5605,5261.0
2020-07-02 13:15:00,102.67,102.68,102.63,102.64,30722.0,94.5697,94.5789,94.5329,94.5421,30722.0
2020-07-02 13:20:00,102.62,102.67,102.61,102.66,6671.0,94.5236,94.5697,94.5144,94.5605,6671.0
2020-07-02 13:25:00,102.65,102.65,102.62,102.63,1100.0,94.5513,94.5513,94.5236,94.5329,1100.0
2020-07-02 13:30:00,102.65,102.68,102.64,102.66,1369.0,94.5513,94.5789,94.5421,94.5605,1369.0
2020-07-02 13:35:00,102.64,102.69,102.62,102.68,2739.0,94.5421,94.5881,94.5236,94.5789,2739.0
2020-07-02 13:40:00,102.73,102.83,102.68,102.82,3149.0,94.625,94.7171,94.5789,94.7079,3149.0
2020-07-02 13:45:00,102.82,102.91,102.78,102.91,87145.0,94.7079,94.7908,94.671,94.7908,87145.0
2020-07-02 13:50:00,102.9,102.93,102.88,102.9,42015.0,94.7816,94.8092,94.7631,94.7816,42015.0
2020-07-02 13:55:00,102.92,102.94,102.76,102.76,1850.0,94.8,94.8184,94.6526,94.6526,1850.0
2020-07-02 14:00:00,102.79,102.84,102.7,102.7,2952.0,94.6802,94.7263,94.5973,94.5973,2952.0
2020-07-02 14:05:00,102.71,102.75,102.68,102.71,1497.0,94.6065,94.6434,94.5789,94.6065,1497.0
2020-07-02 14:10:00,102.69,102.75,102.68,102.73,2340.0,94.5881,94.6434,94.5789,94.625,2340.0
2020-07-02 14:15:00,102.74,102.74,102.67,102.72,4075.0,94.6342,94.6342,94.5697,94.6158,4075.0
2020-07-02 14:20:00,102.72,102.78,102.68,102.77,9202.0,94.6158,94.671,94.5789,94.6618,9202.0
2020-07-02 14:25:00,102.83,102.87,102.82,102.85,3391.0,94.7171,94.7539,94.7079,94.7355,3391.0
2020-07-02 14:30:00,102.86,102.96,102.85,102.96,2088.0,94.7447,94.8368,94.7355,94.8368,2088.0
2020-07-02 14:35:00,102.9,103.0,102.9,102.99,3213.0,94.7816,94.8737,94.7816,94.8645,3213.0
2020-07-02 14:40:00,103.02,103.02,102.91,102.93,4640.0,94.8921,94.8921,94.7908,94.8092,4640.0
2020-07-02 14:45:00,102.92,102.94,102.9,102.92,4435.0,94.8,94.8184,94.7816,94.8,4435.0
2020-07-02 14:50:00,102.92,103.0,102.86,102.86,5159.0,94.8,94.8737,94.7447,94.7447,5159.0
2020-07-02 14:55:00,102.91,102.92,102.86,102.89,5346.0,94.7908,94.8,94.7447,94.7723,5346.0
2020-07-02 15:00:00,102.82,102.92,102.73,102.79,5222.0,94.7079,94.8,94.625,94.6802,5222.0
2020-07-02 15:05:00,102.77,102.82,102.74,102.74,3155.0,94.6618,94.7079,94.6342,94.6342,3155.0
2020-07-02 15:10:00,102.75,102.77,102.62,102.66,6375.0,94.6434,94.6618,94.5236,94.5605,6375.0
2020-07-02 15:15:00,102.67,102.71,102.63,102.67,4366.0,94.5697,94.6065,94.5329,94.5697,4366.0
2020-07-02 15:20:00,102.66,102.73,102.65,102.7,3862.0,94.5605,94.625,94.5513,94.5973,3862.0
2020-07-02 15:25:00,102.7,102.71,102.63,102.64,5361.0,94.5973,94.6065,94.5329,94.5421,5361.0
2020-07-02 15:30:00,102.63,102.65,102.55,102.64,8177.0,94.5329,94.5513,94.4592,94.5421,8177.0
2020-07-02 15:35:00,102.57,102.61,102.53,102.53,4849.0,94.4776,94.5144,94.4407,94.4407,4849.0
2020-07-02 15:40:00,102.55,102.56,102.36,102.38,7563.0,94.4592,94.4684,94.2842,94.3026,7563.0
2020-07-02 15:45:00,102.36,102.41,102.3,102.39,8805.0,94.2842,94.3302,94.2289,94.3118,8805.0
2020-07-02 15:50:00,102.26,102.26,102.11,102.14,13537.0,94.192,94.192,94.0539,94.0815,13537.0
2020-07-02 15:55:00,102.11,102.25,102.02,102.25,35523.0,94.0539,94.1828,93.971,94.1828,35523.0
2020-07-06 09:30:00,103.78,104.05,103.78,103.9,32900.0,95.5921,95.8408,95.5921,95.7027,32900.0
2020-07-06 09:35:00,103.97,103.97,103.65,103.75,17568.0,95.7671,95.7671,95.4724,95.5645,17568.0
2020-07-06 09:40:00,103.78,103.92,103.73,103.9,14787.0,95.5921,95.7211,95.5461,95.7027,14787.0
2020-07-06 09:45:00,103.96,104.09,103.96,104.04,16695.0,95.7579,95.8777,95.7579,95.8316,16695.0
2020-07-06 09:50:00,104.1,104.15,104.02,104.02,9924.0,95.8869,95.9329,95.8132,95.8132,9924.0
2020-07-06 09:55:00,104.04,104.18,103.97,103.99,5991.0,95.8316,95.9606,95.7671,95.7856,5991.0
2020-07-06 10:00:00,104.02,104.27,103.8,103.82,12408.0,95.8132,96.0435,95.6105,95.629,12408.0
2020-07-06 10:05:00,103.79,103.79,103.53,103.53,2867.0,95.6013,95.6013,95.3618,95.3618,2867.0
2020-07-06 10:10:00,103.59,103.6,103.29,103.29,6669.0,95.4171,95.4263,95.1408,95.1408,6669.0
2020-07-06 10:15:00,103.29,103.5,103.29,103.39,19600.0,95.1408,95.3342,95.1408,95.2329,19600.0
2020-07-06 10:20:00,103.35,103.37,103.25,103.33,5934.0,95.1961,95.2145,95.1039,95.1776,5934.0
2020-07-06 10:25:00,103.21,103.26,103.08,103.26,6555.0,95.0671,95.1132,94.9474,95.1132,6555.0
2020-07-06 10:30:00,103.2,103.27,103.13,103.26,32354.0,95.0579,95.1224,94.9934,95.1132,32354.0
2020-07-06 10:35:00,103.3,103.33,103.26,103.32,3192.0,95.15,95.1776,95.1132,95.1684,3192.0
2020-07-06 10:40:00,103.35,103.4,103.22,103.29,4733.0,95.1961,95.2421,95.0763,95.1408,4733.0
2020-07-06 10:45:00,103.34,103.47,103.34,103.45,2749.0,95.1868,95.3066,95.1868,95.2882,2749.0
2020-07-06 10:50:00,103.46,103.55,103.44,103.55,3950.0,95.2974,95.3803,95.2789,95.3803,3950.0
2020-07-06 10:55:00,103.51,103.53,103.43,103.46,3453.0,95.3434,95.3618,95.2697,95.2974,3453.0
2020-07-06 11:00:00,103.45,103.46,103.38,103.44,8558.0,95.2882,95.2974,95.2237,95.2789,8558.0
2020-07-06 11:05:00,103.41,103.43,103.38,103.38,3709.0,95.2513,95.2697,95.2237,95.2237,3709.0
2020-07-06 11:10:00,103.34,103.37,103.33,103.33,7221.0,95.1868,95.2145,95.1776,95.1776,7221.0
2020-07-06 11:15:00,103.33,103.4,103.31,103.4,5088.0,95.1776,95.2421,95.1592,95.2421,5088.0
2020-07-06 11:20:00,103.43,103.43,103.3,103.31,5659.0,95.2697,95.2697,95.15,95.1592,5659.0
2020-07-06 11:25:00,103.33,103.38,103.32,103.33,5412.0,95.1776,95.2237,95.1684,95.1776,5412.0
2020-07-06 11:30:00,103.27,103.29,103.23,103.23,1279.0,95.1224,95.1408,95.0855,95.0855,1279.0
2020-07-06 11:35:00,103.27,103.36,103.27,103.32,6947.0,95.1224,95.2053,95.1224,95.1684,6947.0
2020-07-06 11:40:00,103.28,103.3,103.23,103.3,2917.0,95.1316,95.15,95.0855,95.15,2917.0
2020-07-06 11:45:00,103.22,103.29,103.22,103.29,1923.0,95.0763,95.1408,95.0763,95.1408,1923.0
2020-07-06 11:50:00,103.25,103.27,103.12,103.12,3034.0,95.1039,95.1224,94.9842,94.9842,3034.0
2020-07-06 11:55:00,103.1,103.11,103.0,103.01,4048.0,94.9658,94.975,94.8737,94.8829,4048.0
2020-07-06 12:00:00,102.99,103.03,102.98,103.03,1584.0,94.8645,94.9013,94.8552,94.9013,1584.0
2020-07-06 12:05:00,102.99,103.01,102.98,103.0,2366.0,94.8645,94.8829,94.8552,94.8737,2366.0
2020-07-06 12:10:00,103.0,103.04,102.99,103.02,4105.0,94.8737,94.9105,94.8645,94.8921,4105.0
2020-07-06 12:15:00,103.03,103.11,103.01,103.02,3051.0,94.9013,94.975,94.8829,94.8921,3051.0
2020-07-06 12:20:00,103.02,103.12,102.97,103.12,19794.0,94.8921,94.9842,94.846,94.9842,19794.0
2020-07-06 12:25:00,103.1,103.14,103.09,103.12,6992.0,94.9658,95.0026,94.9566,94.9842,6992.0
2020-07-06 12:30:00,103.1,103.11,103.06,103.06,2711.0,94.9658,94.975,94.9289,94.9289,2711.0
2020-07-06 12:35:00,103.07,103.07,103.04,103.05,600.0,94.9381,94.9381,94.9105,94.9197,600.0
2020-07-06 12:40:00,103.07,103.07,103.03,103.03,941.0,94.9381,94.9381,94.9013,94.9013,941.0
2020-07-06 12:45:00,103.08,103.08,103.07,103.08,300.0,94.9474,94.9474,94.9381,94.9474,300.0
2020-07-06 12:50:00,103.06,103.1,103.03,103.09,4750.0,94.9289,94.9658,94.9013,94.9566,4750.0
2020-07-06 12:55:00,103.09,103.11,103.06,103.1,3112.0,94.9566,94.975,94.9289,94.9658,3112.0
2020-07-06 13:00:00,103.14,103.15,103.09,103.09,2077.0,95.0026,95.0118,94.9566,94.9566,2077.0
2020-07-06 13:05:00,103.12,103.12,103.0,103.01,4485.0,94.9842,94.9842,94.8737,94.8829,4485.0
2020-07-06 13:10:00,103.09,103.1,103.08,103.08,1844.0,94.9566,94.9658,94.9474,94.9474,1844.0
2020-07-06 13:15:00,103.08,103.12,103.07,103.07,3342.0,94.9474,94.9842,94.9381,94.9381,3342.0
2020-07-06 13:20:00,103.11,103.15,103.09,103.11,7820.0,94.975,95.0118,94.9566,94.975,7820.0
2020-07-06 13:25:00,103.12,103.18,103.12,103.18,850.0,94.9842,95.0395,94.9842,95.0395,850.0
2020-07-06 13:30:00,103.2,103.23,103.19,103.22,3520.0,95.0579,95.0855,95.0487,95.0763,3520.0
2020-07-06 13:35:00,103.22,103.25,103.19,103.22,21443.0,95.0763,95.1039,95.0487,95.0763,21443.0
2020-07-06 13:40:00,103.2,103.24,103.18,103.23,5029.0,95.0579,95.0947,95.0395,95.0855,5029.0
2020-07-06 13:45:00,103.22,103.25,103.19,103.25,5552.0,95.0763,95.1039,95.0487,95.1039,5552.0
2020-07-06 13:50:00,103.27,103.28,103.25,103.28,1989.0,95.1224,95.1316,95.1039,95.1316,1989.0
2020-07-06 13:55:00,103.27,103.34,103.26,103.33,9312.0,95.1224,95.1868,95.1132,95.1776,9312.0
2020-07-06 14:00:00,103.33,103.33,103.18,103.21,18455.0,95.1776,95.1776,95.0395,95.0671,18455.0
2020-07-06 14:05:00,103.2,103.22,103.13,103.2,4711.0,95.0579,95.0763,94.9934,95.0579,4711.0
2020-07-06 14:10:00,103.2,103.25,103.14,103.15,28806.0,95.0579,95.1039,95.0026,95.0118,28806.0
2020-07-06 14:15:00,103.15,103.17,102.99,102.99,7087.0,95.0118,95.0303,94.8645,94.8645,7087.0
2020-07-06 14:20:00,102.99,103.02,102.96,103.01,17578.0,94.8645,94.8921,94.8368,94.8829,17578.0
2020-07-06 14:25:00,103.0,103.06,103.0,103.06,6144.0,94.8737,94.9289,94.8737,94.9289,6144.0
2020-07-06 14:30:00,103.04,103.12,103.02,103.12,5529.0,94.9105,94.9842,94.8921,94.9842,5529.0
2020-07-06 14:35:00,103.14,103.16,103.12,103.12,795.0,95.0026,95.021,94.9842,94.9842,795.0
2020-07-06 14:40:00,103.09,103.09,103.0,103.0,1410.0,94.9566,94.9566,94.8737,94.8737,1410.0
2020-07-06 14:45:00,103.02,103.02,102.97,103.01,2246.0,94.8921,94.8921,94.846,94.8829,2246.0
2020-07-06 14:50:00,103.01,103.07,103.01,103.07,1178.0,94.8829,94.9381,94.8829,94.9381,1178.0
2020-07-06 14:55:00,103.06,103.14,103.04,103.06,10961.0,94.9289,95.0026,94.9105,94.9289,10961.0
2020-07-06 15:00:00,103.04,103.15,103.0,103.08,15824.0,94.9105,95.0118,94.8737,94.9474,15824.0
2020-07-06 15:05:00,103.08,103.19,103.08,103.16,2984.0,94.9474,95.0487,94.9474,95.021,2984.0
2020-07-06 15:10:00,103.15,103.21,103.08,103.12,3786.0,95.0118,95.0671,94.9474,94.9842,3786.0
2020-07-06 15:15:00,103.06,103.09,103.02,103.08,7314.0,94.9289,94.9566,94.8921,94.9474,7314.0
2020-07-06 15:20:00,103.06,103.15,103.06,103.08,6258.0,94.9289,95.0118,94.9289,94.9474,6258.0
2020-07-06 15:25:00,103.1,103.14,103.08,103.13,3360.0,94.9658,95.0026,94.9474,94.9934,3360.0
2020-07-06 15:30:00,103.14,103.14,103.0,103.12,5496.0,95.0026,95.0026,94.8737,94.9842,5496.0
2020-07-06 15:35:00,103.14,103.2,103.12,103.16,5772.0,95.0026,95.0579,94.9842,95.021,5772.0
2020-07-06 15:40:00,103.16,103.23,103.15,103.22,5727.0,95.021,95.0855,95.0118,95.0763,5727.0
2020-07-06 15:45:00,103.22,103.36,103.21,103.36,4880.0,95.0763,95.2053,95.0671,95.2053,4880.0
2020-07-06 15:50:00,103.43,103.46,103.26,103.42,54136.0,95.2697,95.2974,95.1132,95.2605,54136.0
2020-07-06 15:55:00,103.4,103.42,103.27,103.38,82209.0,95.2421,95.2605,95.1224,95.2237,82209.0
2020-07-07 09:30:00,102.61,102.68,102.3,102.44,25863.0,94.5144,94.5789,94.2289,94.3578,25863.0
2020-07-07 09:35:00,102.42,102.54,102.39,102.44,5880.0,94.3394,94.45,94.3118,94.3578,5880.0
2020-07-07 09:40:00,102.43,102.51,102.38,102.41,18414.0,94.3486,94.4223,94.3026,94.3302,18414.0
2020-07-07 09:45:00,102.42,102.59,102.42,102.43,2700.0,94.3394,94.496,94.3394,94.3486,2700.0
2020-07-07 09:50:00,102.36,102.46,102.33,102.43,4693.0,94.2842,94.3763,94.2565,94.3486,4693.0
2020-07-07 09:55:00,102.46,102.5,102.43,102.45,2653.0,94.3763,94.4131,94.3486,94.3671,2653.0
2020-07-07 10:00:00,102.46,102.69,102.46,102.69,9079.0,94.3763,94.5881,94.3763,94.5881,9079.0
2020-07-07 10:05:00,102.72,102.72,102.56,102.58,2258.0,94.6158,94.6158,94.4684,94.4868,2258.0
2020-07-07 10:10:00,102.6,102.78,102.6,102.75,9832.0,94.5052,94.671,94.5052,94.6434,9832.0
2020-07-07 10:15:00,102.73,102.74,102.64,102.66,3414.0,94.625,94.6342,94.5421,94.5605,3414.0
2020-07-07 10:20:00,102.67,102.67,102.54,102.64,5117.0,94.5697,94.5697,94.45,94.5421,5117.0
2020-07-07 10:25:00,102.65,102.66,102.54,102.59,5237.0,94.5513,94.5605,94.45,94.496,5237.0
2020-07-07 10:30:00,102.6,102.62,102.46,102.46,6532.0,94.5052,94.5236,94.3763,94.3763,6532.0
2020-07-07 10:35:00,102.52,102.52,102.46,102.5,1128.0,94.4315,94.4315,94.3763,94.4131,1128.0
2020-07-07 10:40:00,102.47,102.48,102.36,102.36,3011.0,94.3855,94.3947,94.2842,94.2842,3011.0
2020-07-07 10:45:00,102.32,102.37,102.27,102.36,3020.0,94.2473,94.2934,94.2013,94.2842,3020.0
2020-07-07 10:50:00,102.37,102.57,102.37,102.54,1958.0,94.2934,94.4776,94.2934,94.45,1958.0
2020-07-07 10:55:00,102.61,102.61,102.56,102.61,2515.0,94.5144,94.5144,94.4684,94.5144,2515.0
2020-07-07 11:00:00,102.62,102.65,102.55,102.59,1573.0,94.5236,94.5513,94.4592,94.496,1573.0
2020-07-07 11:05:00,102.6,102.65,102.55,102.63,6669.0,94.5052,94.5513,94.4592,94.5329,6669.0
2020-07-07 11:10:00,102.6,102.81,102.6,102.74,14679.0,94.5052,94.6987,94.5052,94.6342,14679.0
2020-07-07 11:15:00,102.73,102.88,102.73,102.83,5329.0,94.625,94.7631,94.625,94.7171,5329.0
2020-07-07 11:20:00,102.83,102.87,102.81,102.87,6159.0,94.7171,94.7539,94.6987,94.7539,6159.0
2020-07-07 11:25:00,102.86,102.87,102.79,102.79,2020.0,94.7447,94.7539,94.6802,94.6802,2020.0
2020-07-07 11:30:00,102.81,102.81,102.64,102.67,3397.0,94.6987,94.6987,94.5421,94.5697,3397.0
2020-07-07 11:35:00,102.65,102.72,102.63,102.64,1300.0,94.5513,94.6158,94.5329,94.5421,1300.0
2020-07-07 11:40:00,102.66,102.66,102.6,102.61,1602.0,94.5605,94.5605,94.5052,94.5144,1602.0
2020-07-07 11:45:00,102.59,102.72,102.59,102.72,2241.0,94.496,94.6158,94.496,94.6158,2241.0
2020-07-07 11:50:00,102.68,102.75,102.68,102.68,6744.0,94.5789,94.6434,94.5789,94.5789,6744.0
2020-07-07 11:55:00,102.68,102.68,102.56,102.6,2005.0,94.5789,94.5789,94.4684,94.5052,2005.0
2020-07-07 12:00:00,102.61,102.66,102.57,102.58,4551.0,94.5144,94.5605,94.4776,94.4868,4551.0
2020-07-07 12:05:00,102.58,102.64,102.58,102.59,5695.0,94.4868,94.5421,94.4868,94.496,5695.0
2020-07-07 12:10:00,102.59,102.6,102.57,102.57,1100.0,94.496,94.5052,94.4776,94.4776,1100.0
2020-07-07 12:15:00,102.57,102.62,102.57,102.61,5033.0,94.4776,94.5236,94.4776,94.5144,5033.0
2020-07-07 12:20:00,102.59,102.6,102.51,102.52,1621.0,94.496,94.5052,94.4223,94.4315,1621.0
2020-07-07 12:25:00,102.53,102.59,102.52,102.57,3544.0,94.4407,94.496,94.4315,94.4776,3544.0
2020-07-07 12:30:00,102.52,102.56,102.5,102.5,6120.0,94.4315,94.4684,94.4131,94.4131,6120.0
2020-07-07 12:35:00,102.49,102.51,102.44,102.44,4182.0,94.4039,94.4223,94.3578,94.3578,4182.0
2020-07-07 12:40:00,102.4,102.45,102.37,102.41,4789.0,94.321,94.3671,94.2934,94.3302,4789.0
2020-07-07 12:45:00,102.41,102.44,102.38,102.44,13464.0,94.3302,94.3578,94.3026,94.3578,13464.0
2020-07-07 12:50:00,102.43,102.45,102.36,102.36,4587.0,94.3486,94.3671,94.2842,94.2842,4587.0
2020-07-07 12:55:00,102.37,102.47,102.37,102.45,846.0,94.2934,94.3855,94.2934,94.3671,846.0
2020-07-07 13:00:00,102.45,102.53,102.45,102.52,2190.0,94.3671,94.4407,94.3671,94.4315,2190.0
2020-07-07 13:05:00,102.52,102.53,102.38,102.42,3000.0,94.4315,94.4407,94.3026,94.3394,3000.0
2020-07-07 13:10:00,102.42,102.44,102.4,102.41,3800.0,94.3394,94.3578,94.321,94.3302,3800.0
2020-07-07 13:15:00,102.4,102.47,102.4,102.47,2085.0,94.321,94.3855,94.321,94.3855,2085.0
2020-07-07 13:20:00,102.44,102.48,102.43,102.48,2603.0,94.3578,94.3947,94.3486,94.3947,2603.0
2020-07-07 13:25:00,102.47,102.54,102.45,102.52,6393.0,94.3855,94.45,94.3671,94.4315,6393.0
2020-07-07 13:30:00,102.5,102.5,102.44,102.49,3084.0,94.4131,94.4131,94.3578,94.4039,3084.0
2020-07-07 13:35:00,102.47,102.49,102.47,102.48,1495.0,94.3855,94.4039,94.3855,94.3947,1495.0
2020-07-07 13:40:00,102.47,102.56,102.45,102.54,6927.0,94.3855,94.4684,94.3671,94.45,6927.0
2020-07-07 13:45:00,102.5,102.53,102.49,102.51,12488.0,94.4131,94.4407,94.4039,94.4223,12488.0
2020-07-07 13:50:00,102.52,102.55,102.5,102.51,5332.0,94.4315,94.4592,94.4131,94.4223,5332.0
2020-07-07 13:55:00,102.52,102.61,102.52,102.59,8870.0,94.4315,94.5144,94.4315,94.496,8870.0
2020-07-07 14:00:00,102.57,102.59,102.49,102.49,2922.0,94.4776,94.496,94.4039,94.4039,2922.0
2020-07-07 14:05:00,102.46,102.54,102.45,102.45,4843.0,94.3763,94.45,94.3671,94.3671,4843.0
2020-07-07 14:10:00,102.46,102.53,102.45,102.52,3805.0,94.3763,94.4407,94.3671,94.4315,3805.0
2020-07-07 14:15:00,102.53,102.53,102.44,102.46,2068.0,94.4407,94.4407,94.3578,94.3763,2068.0
2020-07-07 14:20:00,102.45,102.47,102.42,102.42,3680.0,94.3671,94.3855,94.3394,94.3394,3680.0
2020-07-07 14:25:00,102.43,102.44,102.37,102.39,5048.0,94.3486,94.3578,94.2934,94.3118,5048.0
2020-07-07 14:30:00,102.34,102.36,102.22,102.25,10595.0,94.2657,94.2842,94.1552,94.1828,10595.0
2020-07-07 14:35:00,102.25,102.25,102.16,102.16,12570.0,94.1828,94.1828,94.0999,94.0999,12570.0
2020-07-07 14:40:00,102.2,102.28,102.19,102.25,2427.0,94.1368,94.2105,94.1276,94.1828,2427.0
2020-07-07 14:45:00,102.23,102.27,102.21,102.21,1593.0,94.1644,94.2013,94.146,94.146,1593.0
2020-07-07 14:50:00,102.2,102.23,102.15,102.18,2693.0,94.1368,94.1644,94.0907,94.1184,2693.0
2020-07-07 14:55:00,102.17,102.22,102.17,102.19,10483.0,94.1091,94.1552,94.1091,94.1276,10483.0
2020-07-07 15:00:00,102.24,102.24,102.11,102.13,3428.0,94.1736,94.1736,94.0539,94.0723,3428.0
2020-07-07 15:05:00,102.12,102.22,102.08,102.12,11415.0,94.0631,94.1552,94.0262,94.0631,11415.0
2020-07-07 15:10:00,102.12,102.16,102.04,102.05,31557.0,94.0631,94.0999,93.9894,93.9986,31557.0
2020-07-07 15:15:00,102.05,102.15,102.02,102.05,5818.0,93.9986,94.0907,93.971,93.9986,5818.0
2020-07-07 15:20:00,102.09,102.15,101.98,102.15,4385.0,94.0355,94.0907,93.9341,94.0907,4385.0
2020-07-07 15:25:00,102.13,102.17,102.04,102.07,4335.0,94.0723,94.1091,93.9894,94.017,4335.0
2020-07-07 15:30:00,102.1,102.1,101.99,102.01,7364.0,94.0447,94.0447,93.9433,93.9618,7364.0
2020-07-07 15:35:00,102.03,102.03,101.89,101.92,7208.0,93.9802,93.9802,93.8512,93.8789,7208.0
2020-07-07 15:40:00,101.91,101.95,101.84,101.86,11693.0,93.8697,93.9065,93.8052,93.8236,11693.0
2020-07-07 15:45:00,101.86,101.86,101.74,101.78,36614.0,93.8236,93.8236,93.7131,93.7499,36614.0
2020-07-07 15:50:00,101.78,101.78,101.57,101.62,6619.0,93.7499,93.7499,93.5565,93.6025,6619.0
2020-07-07 15:55:00,101.69,101.79,101.62,101.67,33235.0,93.667,93.7591,93.6025,93.6486,33235.0
2020-07-08 09:30:00,101.83,101.97,101.59,101.97,13132.0,93.796,93.9249,93.5749,93.9249,13132.0
2020-07-08 09:35:00,101.78,101.93,101.72,101.85,7018.0,93.7499,93.8881,93.6947,93.8144,7018.0
2020-07-08 09:40:00,101.83,101.98,101.83,101.98,3585.0,93.796,93.9341,93.796,93.9341,3585.0
2020-07-08 09:45:00,101.98,102.13,101.93,102.13,113157.0,93.9341,94.0723,93.8881,94.0723,113157.0
2020-07-08 09:50:00,102.09,102.18,102.06,102.15,9880.0,94.0355,94.1184,94.0078,94.0907,9880.0
2020-07-08 09:55:00,102.19,102.22,102.16,102.2,2737.0,94.1276,94.1552,94.0999,94.1368,2737.0
2020-07-08 10:00:00,102.21,102.33,102.16,102.32,4356.0,94.146,94.2565,94.0999,94.2473,4356.0
2020-07-08 10:05:00,102.29,102.32,102.18,102.23,4435.0,94.2197,94.2473,94.1184,94.1644,4435.0
2020-07-08 10:10:00,102.23,102.28,102.12,102.12,7465.0,94.1644,94.2105,94.0631,94.0631,7465.0
2020-07-08 10:15:00,102.1,102.1,101.98,102.0,9621.0,94.0447,94.0447,93.9341,93.9526,9621.0
2020-07-08 10:20:00,102.0,102.01,101.93,101.94,19610.0,93.9526,93.9618,93.8881,93.8973,19610.0
2020-07-08 10:25:00,101.96,101.99,101.83,101.86,9700.0,93.9157,93.9433,93.796,93.8236,9700.0
2020-07-08 10:30:00,101.88,101.97,101.88,101.91,11932.0,93.842,93.9249,93.842,93.8697,11932.0
2020-07-08 10:35:00,101.88,101.99,101.84,101.95,9182.0,93.842,93.9433,93.8052,93.9065,9182.0
2020-07-08 10:40:00,101.96,102.02,101.82,101.87,3934.0,93.9157,93.971,93.7868,93.8328,3934.0
2020-07-08 10:45:00,101.86,101.87,101.78,101.86,2316.0,93.8236,93.8328,93.7499,93.8236,2316.0
2020-07-08 10:50:00,101.82,101.87,101.81,101.87,1865.0,93.7868,93.8328,93.7776,93.8328,1865.0
2020-07-08 10:55:00,101.85,101.86,101.78,101.81,2745.0,93.8144,93.8236,93.7499,93.7776,2745.0
2020-07-08 11:00:00,101.83,101.83,101.53,101.53,14888.0,93.796,93.796,93.5196,93.5196,14888.0
2020-07-08 11:05:00,101.55,101.59,101.35,101.45,221065.0,93.5381,93.5749,93.3538,93.446,221065.0
2020-07-08 11:10:00,101.45,101.52,101.42,101.52,35259.0,93.446,93.5104,93.4183,93.5104,35259.0
2020-07-08 11:15:00,101.53,101.53,101.21,101.21,44864.0,93.5196,93.5196,93.2249,93.2249,44864.0
2020-07-08 11:20:00,101.24,101.29,101.01,101.09,62473.0,93.2525,93.2986,93.0407,93.1144,62473.0
2020-07-08 11:25:00,101.09,101.19,101.0,101.19,14470.0,93.1144,93.2065,93.0315,93.2065,14470.0
2020-07-08 11:30:00,101.25,101.33,101.24,101.29,59008.0,93.2617,93.3354,93.2525,93.2986,59008.0
2020-07-08 11:35:00,101.32,101.35,101.28,101.34,7317.0,93.3262,93.3538,93.2894,93.3446,7317.0
2020-07-08 11:40:00,101.34,101.39,101.29,101.39,23937.0,93.3446,93.3907,93.2986,93.3907,23937.0
2020-07-08 11:45:00,101.4,101.47,101.31,101.37,8352.0,93.3999,93.4644,93.317,93.3723,8352.0
2020-07-08 11:50:00,101.34,101.47,101.29,101.45,3241.0,93.3446,93.4644,93.2986,93.446,3241.0
2020-07-08 11:55:00,101.39,101.41,101.35,101.39,3711.0,93.3907,93.4091,93.3538,93.3907,3711.0
2020-07-08 12:00:00,101.41,101.41,101.29,101.31,1749.0,93.4091,93.4091,93.2986,93.317,1749.0
2020-07-08 12:05:00,101.34,101.39,101.34,101.35,1624.0,93.3446,93.3907,93.3446,93.3538,1624.0
2020-07-08 12:10:00,101.35,101.43,101.35,101.37,11382.0,93.3538,93.4275,93.3538,93.3723,11382.0
2020-07-08 12:15:00,101.37,101.56,101.36,101.56,4486.0,93.3723,93.5473,93.3631,93.5473,4486.0
2020-07-08 12:20:00,101.53,101.54,101.48,101.51,5033.0,93.5196,93.5289,93.4736,93.5012,5033.0
2020-07-08 12:25:00,101.53,101.56,101.52,101.56,5257.0,93.5196,93.5473,93.5104,93.5473,5257.0
2020-07-08 12:30:00,101.56,101.6,101.47,101.47,3741.0,93.5473,93.5841,93.4644,93.4644,3741.0
2020-07-08 12:35:00,101.46,101.51,101.46,101.48,3522.0,93.4552,93.5012,93.4552,93.4736,3522.0
2020-07-08 12:40:00,101.5,101.51,101.38,101.41,3484.0,93.492,93.5012,93.3815,93.4091,3484.0
2020-07-08 12:45:00,101.46,101.49,101.46,101.47,4500.0,93.4552,93.4828,93.4552,93.4644,4500.0
2020-07-08 12:50:00,101.43,101.43,101.4,101.42,4957.0,93.4275,93.4275,93.3999,93.4183,4957.0
2020-07-08 12:55:00,101.41,101.59,101.41,101.58,6057.0,93.4091,93.5749,93.4091,93.5657,6057.0
2020-07-08 13:00:00,101.53,101.56,101.52,101.53,17800.0,93.5196,93.5473,93.5104,93.5196,17800.0
2020-07-08 13:05:00,101.53,101.55,101.5,101.51,10287.0,93.5196,93.5381,93.492,93.5012,10287.0
2020-07-08 13:10:00,101.45,101.47,101.44,101.46,10011.0,93.446,93.4644,93.4367,93.4552,10011.0
2020-07-08 13:15:00,101.41,101.43,101.34,101.34,3993.0,93.4091,93.4275,93.3446,93.3446,3993.0
2020-07-08 13:20:00,101.31,101.33,101.21,101.24,3300.0,93.317,93.3354,93.2249,93.2525,3300.0
2020-07-08 13:25:00,101.2,101.21,101.12,101.18,6072.0,93.2157,93.2249,93.142,93.1973,6072.0
2020-07-08 13:30:00,101.19,101.29,101.19,101.27,15033.0,93.2065,93.2986,93.2065,93.2802,15033.0
2020-07-08 13:35:00,101.29,101.32,101.29,101.3,8667.0,93.2986,93.3262,93.2986,93.3078,8667.0
2020-07-08 13:40:00,101.32,101.34,101.29,101.3,1258.0,93.3262,93.3446,93.2986,93.3078,1258.0
2020-07-08 13:45:00,101.27,101.32,101.27,101.31,3657.0,93.2802,93.3262,93.2802,93.317,3657.0
2020-07-08 13:50:00,101.33,101.38,101.29,101.29,23239.0,93.3354,93.3815,93.2986,93.2986,23239.0
2020-07-08 13:55:00,101.31,101.35,101.22,101.25,17431.0,93.317,93.3538,93.2341,93.2617,17431.0
2020-07-08 14:00:00,101.26,101.4,101.23,101.3,7719.0,93.2709,93.3999,93.2433,93.3078,7719.0
2020-07-08 14:05:00,101.24,101.31,101.22,101.28,19400.0,93.2525,93.317,93.2341,93.2894,19400.0
2020-07-08 14:10:00,101.3,101.37,101.27,101.3,7412.0,93.3078,93.3723,93.2802,93.3078,7412.0
2020-07-08 14:15:00,101.32,101.38,101.31,101.38,3537.0,93.3262,93.3815,93.317,93.3815,3537.0
2020-07-08 14:20:00,101.36,101.54,101.35,101.48,42282.0,93.3631,93.5289,93.3538,93.4736,42282.0
2020-07-08 14:25:00,101.42,101.44,101.4,101.44,5005.0,93.4183,93.4367,93.3999,93.4367,5005.0
2020-07-08 14:30:00,101.33,101.38,101.33,101.36,2365.0,93.3354,93.3815,93.3354,93.3631,2365.0
2020-07-08 14:35:00,101.29,101.35,101.29,101.32,4110.0,93.2986,93.3538,93.2986,93.3262,4110.0
2020-07-08 14:40:00,101.24,101.24,101.2,101.2,2197.0,93.2525,93.2525,93.2157,93.2157,2197.0
2020-07-08 14:45:00,101.21,101.27,101.21,101.27,2667.0,93.2249,93.2802,93.2249,93.2802,2667.0
2020-07-08 14:50:00,101.32,101.33,101.24,101.24,3525.0,93.3262,93.3354,93.2525,93.2525,3525.0
2020-07-08 14:55:00,101.25,101.47,101.24,101.42,18406.0,93.2617,93.4644,93.2525,93.4183,18406.0
2020-07-08 15:00:00,101.43,101.49,101.41,101.46,2119.0,93.4275,93.4828,93.4091,93.4552,2119.0
2020-07-08 15:05:00,101.46,101.55,101.46,101.54,18769.0,93.4552,93.5381,93.4552,93.5289,18769.0
2020-07-08 15:10:00,101.55,101.74,101.55,101.73,18451.0,93.5381,93.7131,93.5381,93.7039,18451.0
2020-07-08 15:15:00,101.74,101.76,101.69,101.75,14711.0,93.7131,93.7315,93.667,93.7223,14711.0
2020-07-08 15:20:00,101.76,101.98,101.76,101.97,31780.0,93.7315,93.9341,93.7315,93.9249,31780.0
2020-07-08 15:25:00,101.96,102.03,101.88,101.88,4154.0,93.9157,93.9802,93.842,93.842,4154.0
2020-07-08 15:30:00,101.88,101.98,101.87,101.92,7004.0,93.842,93.9341,93.8328,93.8789,7004.0
2020-07-08 15:35:00,101.93,102.01,101.89,101.89,6594.0,93.8881,93.9618,93.8512,93.8512,6594.0
2020-07-08 15:40:00,101.9,101.93,101.85,101.89,11725.0,93.8605,93.8881,93.8144,93.8512,11725.0
2020-07-08 15:45:00,101.91,101.95,101.85,101.89,9859.0,93.8697,93.9065,93.8144,93.8512,9859.0
2020-07-08 15:50:00,101.9,102.02,101.8,102.02,18967.0,93.8605,93.971,93.7683,93.971,18967.0
2020-07-08 15:55:00,102.04,102.04,101.93,101.99,138005.0,93.9894,93.9894,93.8881,93.9433,138005.0
2020-07-09 09:30:00,101.99,102.05,101.73,101.76,20722.0,93.9433,93.9986,93.7039,93.7315,20722.0
2020-07-09 09:35:00,101.79,101.8,101.39,101.39,11941.0,93.7591,93.7683,93.3907,93.3907,11941.0
2020-07-09 09:40:00,101.4,101.48,101.27,101.27,6971.0,93.3999,93.4736,93.2802,93.2802,6971.0
2020-07-09 09:45:00,101.24,101.25,101.12,101.13,24993.0,93.2525,93.2617,93.142,93.1512,24993.0
2020-07-09 09:50:00,101.19,101.27,101.06,101.18,9344.0,93.2065,93.2802,93.0867,93.1973,9344.0
2020-07-09 09:55:00,101.15,101.22,101.15,101.18,3747.0,93.1696,93.2341,93.1696,93.1973,3747.0
2020-07-09 10:00:00,101.35,101.41,101.33,101.36,2853.0,93.3538,93.4091,93.3354,93.3631,2853.0
2020-07-09 10:05:00,101.36,101.43,101.33,101.34,4298.0,93.3631,93.4275,93.3354,93.3446,4298.0
2020-07-09 10:10:00,101.27,101.27,101.08,101.17,8899.0,93.2802,93.2802,93.1051,93.188,8899.0
2020-07-09 10:15:00,101.1,101.1,100.8,100.83,35271.0,93.1236,93.1236,92.8472,92.8749,35271.0
2020-07-09 10:20:00,100.73,101.01,100.73,100.93,13425.0,92.7828,93.0407,92.7828,92.967,13425.0
2020-07-09 10:25:00,100.89,100.97,100.83,100.9,4275.0,92.9301,93.0038,92.8749,92.9393,4275.0
2020-07-09 10:30:00,100.89,101.0,100.88,100.9,2421.0,92.9301,93.0315,92.9209,92.9393,2421.0
2020-07-09 10:35:00,100.87,100.87,100.56,100.59,4014.0,92.9117,92.9117,92.6262,92.6538,4014.0
2020-07-09 10:40:00,100.57,100.58,100.3,100.3,45299.0,92.6354,92.6446,92.3867,92.3867,45299.0
2020-07-09 10:45:00,100.31,100.42,100.24,100.33,10875.0,92.3959,92.4972,92.3314,92.4143,10875.0
2020-07-09 10:50:00,100.17,100.36,100.17,100.27,9073.0,92.2669,92.442,92.2669,92.3591,9073.0
2020-07-09 10:55:00,100.23,100.23,99.8,99.83,24761.0,92.3222,92.3222,91.9261,91.9538,24761.0
2020-07-09 11:00:00,99.82,99.9,99.57,99.61,117515.0,91.9446,92.0182,91.7143,91.7511,117515.0
2020-07-09 11:05:00,99.56,100.03,99.56,100.03,30619.0,91.7051,92.138,91.7051,92.138,30619.0
2020-07-09 11:10:00,100.03,100.03,99.92,99.96,18084.0,92.138,92.138,92.0367,92.0735,18084.0
2020-07-09 11:15:00,99.91,99.98,99.46,99.46,9113.0,92.0275,92.0919,91.613,91.613,9113.0
2020-07-09 11:20:00,99.42,99.65,99.4,99.56,115028.0,91.5761,91.788,91.5577,91.7051,115028.0
2020-07-09 11:25:00,99.55,99.79,99.42,99.79,24377.0,91.6959,91.9169,91.5761,91.9169,24377.0
2020-07-09 11:30:00,99.83,99.85,99.71,99.78,15259.0,91.9538,91.9722,91.8432,91.9077,15259.0
2020-07-09 11:35:00,99.79,99.92,99.78,99.78,14656.0,91.9169,92.0367,91.9077,91.9077,14656.0
2020-07-09 11:40:00,99.81,99.81,99.48,99.58,2090.0,91.9353,91.9353,91.6314,91.7235,2090.0
2020-07-09 11:45:00,99.54,99.84,99.54,99.81,4818.0,91.6866,91.963,91.6866,91.9353,4818.0
2020-07-09 11:50:00,99.77,99.97,99.75,99.94,10511.0,91.8985,92.0827,91.8801,92.0551,10511.0
2020-07-09 11:55:00,99.93,99.94,99.87,99.91,2548.0,92.0459,92.0551,91.9906,92.0275,2548.0
2020-07-09 12:00:00,99.96,100.31,99.96,100.31,9564.0,92.0735,92.3959,92.0735,92.3959,9564.0
2020-07-09 12:05:00,100.26,100.36,100.24,100.25,10765.0,92.3498,92.442,92.3314,92.3406,10765.0
2020-07-09 12:10:00,100.28,100.28,100.17,100.17,2940.0,92.3683,92.3683,92.2669,92.2669,2940.0
2020-07-09 12:15:00,100.2,100.26,100.15,100.21,4374.0,92.2946,92.3498,92.2485,92.3038,4374.0
2020-07-09 12:20:00,100.2,100.27,100.12,100.24,4837.0,92.2946,92.3591,92.2209,92.3314,4837.0
2020-07-09 12:25:00,100.26,100.26,100.12,100.14,2380.0,92.3498,92.3498,92.2209,92.2393,2380.0
2020-07-09 12:30:00,100.13,100.16,100.04,100.11,4143.0,92.2301,92.2577,92.1472,92.2117,4143.0
2020-07-09 12:35:00,100.1,100.19,100.07,100.07,2830.0,92.2025,92.2854,92.1748,92.1748,2830.0
2020-07-09 12:40:00,100.1,100.2,100.08,100.08,3776.0,92.2025,92.2946,92.184,92.184,3776.0
2020-07-09 12:45:00,100.14,100.25,100.12,100.24,3396.0,92.2393,92.3406,92.2209,92.3314,3396.0
2020-07-09 12:50:00,100.22,100.25,100.14,100.17,7728.0,92.313,92.3406,92.2393,92.2669,7728.0
2020-07-09 12:55:00,100.21,100.27,100.12,100.27,3768.0,92.3038,92.3591,92.2209,92.3591,3768.0
2020-07-09 13:00:00,100.23,100.44,100.21,100.42,23515.0,92.3222,92.5156,92.3038,92.4972,23515.0
2020-07-09 13:05:00,100.4,100.49,100.37,100.49,34194.0,92.4788,92.5617,92.4512,92.5617,34194.0
2020-07-09 13:10:00,100.5,100.55,100.49,100.52,2601.0,92.5709,92.617,92.5617,92.5893,2601.0
2020-07-09 13:15:00,100.52,100.63,100.52,100.55,9669.0,92.5893,92.6906,92.5893,92.617,9669.0
2020-07-09 13:20:00,100.56,100.56,100.44,100.45,4174.0,92.6262,92.6262,92.5156,92.5249,4174.0
2020-07-09 13:25:00,100.44,100.49,100.4,100.45,6257.0,92.5156,92.5617,92.4788,92.5249,6257.0
2020-07-09 13:30:00,100.5,100.5,100.45,100.48,3035.0,92.5709,92.5709,92.5249,92.5525,3035.0
2020-07-09 13:35:00,100.49,100.53,100.48,100.53,6465.0,92.5617,92.5985,92.5525,92.5985,6465.0
2020-07-09 13:40:00,100.54,100.64,100.43,100.47,14302.0,92.6077,92.6999,92.5064,92.5433,14302.0
2020-07-09 13:45:00,100.41,100.43,100.39,100.43,4139.0,92.488,92.5064,92.4696,92.5064,4139.0
2020-07-09 13:50:00,100.4,100.4,100.35,100.38,12529.0,92.4788,92.4788,92.4327,92.4604,12529.0
2020-07-09 13:55:00,100.35,100.36,100.27,100.3,3559.0,92.4327,92.442,92.3591,92.3867,3559.0
2020-07-09 14:00:00,100.27,100.4,100.24,100.39,26383.0,92.3591,92.4788,92.3314,92.4696,26383.0
2020-07-09 14:05:00,100.38,100.56,100.36,100.5,3929.0,92.4604,92.6262,92.442,92.5709,3929.0
2020-07-09 14:10:00,100.51,100.55,100.5,100.55,9739.0,92.5801,92.617,92.5709,92.617,9739.0
2020-07-09 14:15:00,100.56,100.74,100.56,100.72,5790.0,92.6262,92.792,92.6262,92.7735,5790.0
2020-07-09 14:20:00,100.71,100.71,100.57,100.58,7382.0,92.7643,92.7643,92.6354,92.6446,7382.0
2020-07-09 14:25:00,100.61,100.68,100.57,100.65,5101.0,92.6722,92.7367,92.6354,92.7091,5101.0
2020-07-09 14:30:00,100.66,100.66,100.56,100.58,4345.0,92.7183,92.7183,92.6262,92.6446,4345.0
2020-07-09 14:35:00,100.54,100.62,100.54,100.59,3181.0,92.6077,92.6814,92.6077,92.6538,3181.0
2020-07-09 14:40:00,100.59,100.63,100.5,100.52,1131573.0,92.6538,92.6906,92.5709,92.5893,1131573.0
2020-07-09 14:45:00,100.53,100.66,100.49,100.62,6243.0,92.5985,92.7183,92.5617,92.6814,6243.0
2020-07-09 14:50:00,100.62,100.62,100.57,100.57,14078.0,92.6814,92.6814,92.6354,92.6354,14078.0
2020-07-09 14:55:00,100.59,100.73,100.59,100.69,45159.0,92.6538,92.7828,92.6538,92.7459,45159.0
2020-07-09 15:00:00,100.67,100.78,100.65,100.71,42930.0,92.7275,92.8288,92.7091,92.7643,42930.0
2020-07-09 15:05:00,100.71,100.71,100.62,100.66,29730.0,92.7643,92.7643,92.6814,92.7183,29730.0
2020-07-09 15:10:00,100.67,100.78,100.59,100.78,39145.0,92.7275,92.8288,92.6538,92.8288,39145.0
2020-07-09 15:15:00,100.79,100.86,100.66,100.68,23880.0,92.838,92.9025,92.7183,92.7367,23880.0
2020-07-09 15:20:00,100.67,100.67,100.45,100.51,29608.0,92.7275,92.7275,92.5249,92.5801,29608.0
2020-07-09 15:25:00,100.52,100.54,100.33,100.38,45403.0,92.5893,92.6077,92.4143,92.4604,45403.0
2020-07-09 15:30:00,100.34,100.38,100.19,100.3,49787.0,92.4235,92.4604,92.2854,92.3867,49787.0
2020-07-09 15:35:00,100.3,100.34,100.15,100.3,217069.0,92.3867,92.4235,92.2485,92.3867,217069.0
2020-07-09 15:40:00,100.31,100.35,100.17,100.3,878922.0,92.3959,92.4327,92.2669,92.3867,878922.0
2020-07-09 15:45:00,100.3,100.68,100.28,100.58,1450457.0,92.3867,92.7367,92.3683,92.6446,1450457.0
2020-07-09 15:50:00,100.55,100.55,100.38,100.44,146871.0,92.617,92.617,92.4604,92.5156,146871.0
2020-07-09 15:55:00,100.45,100.46,100.28,100.4,91157.0,92.5249,92.5341,92.3683,92.4788,91157.0
2020-07-10 09:30:00,100.3,100.67,100.28,100.39,17839.0,92.3867,92.7275,92.3683,92.4696,17839.0
2020-07-10 09:35:00,100.34,100.83,100.28,100.83,57912.0,92.4235,92.8749,92.3683,92.8749,57912.0
2020-07-10 09:40:00,100.95,101.14,100.84,101.12,17673.0,92.9854,93.1604,92.8841,93.142,17673.0
2020-07-10 09:45:00,101.04,101.26,101.04,101.06,6728.0,93.0683,93.2709,93.0683,93.0867,6728.0
2020-07-10 09:50:00,100.97,100.97,100.65,100.65,4453.0,93.0038,93.0038,92.7091,92.7091,4453.0
2020-07-10 09:55:00,100.67,100.83,100.58,100.82,9548.0,92.7275,92.8749,92.6446,92.8657,9548.0
2020-07-10 10:00:00,100.62,100.62,100.35,100.37,7103.0,92.6814,92.6814,92.4327,92.4512,7103.0
2020-07-10 10:05:00,100.4,100.61,100.37,100.58,13131.0,92.4788,92.6722,92.4512,92.6446,13131.0
2020-07-10 10:10:00,100.59,100.88,100.58,100.86,43246.0,92.6538,92.9209,92.6446,92.9025,43246.0
2020-07-10 10:15:00,100.95,100.97,100.71,100.71,25717.0,92.9854,93.0038,92.7643,92.7643,25717.0
2020-07-10 10:20:00,100.71,100.79,100.57,100.61,10565.0,92.7643,92.838,92.6354,92.6722,10565.0
2020-07-10 10:25:00,100.64,100.92,100.64,100.85,8892.0,92.6999,92.9578,92.6999,92.8933,8892.0
2020-07-10 10:30:00,100.84,101.01,100.83,100.97,11205.0,92.8841,93.0407,92.8749,93.0038,11205.0
2020-07-10 10:35:00,101.04,101.1,100.98,101.0,72045.0,93.0683,93.1236,93.013,93.0315,72045.0
2020-07-10 10:40:00,101.01,101.38,101.01,101.32,23456.0,93.0407,93.3815,93.0407,93.3262,23456.0
2020-07-10 10:45:00,101.31,101.31,101.18,101.24,24237.0,93.317,93.317,93.1973,93.2525,24237.0
2020-07-10 10:50:00,101.25,101.28,101.11,101.17,5594.0,93.2617,93.2894,93.1328,93.188,5594.0
2020-07-10 10:55:00,101.21,101.27,101.09,101.16,7305.0,93.2249,93.2802,93.1144,93.1788,7305.0
2020-07-10 11:00:00,101.19,101.2,100.95,100.98,6483.0,93.2065,93.2157,92.9854,93.013,6483.0
2020-07-10 11:05:00,100.98,101.19,100.98,101.19,6066.0,93.013,93.2065,93.013,93.2065,6066.0
2020-07-10 11:10:00,101.24,101.28,101.13,101.16,6692.0,93.2525,93.2894,93.1512,93.1788,6692.0
2020-07-10 11:15:00,101.2,101.26,101.16,101.16,9579.0,93.2157,93.2709,93.1788,93.1788,9579.0
2020-07-10 11:20:00,101.21,101.3,101.13,101.28,5103.0,93.2249,93.3078,93.1512,93.2894,5103.0
2020-07-10 11:25:00,101.22,101.27,101.2,101.25,4552.0,93.2341,93.2802,93.2157,93.2617,4552.0
2020-07-10 11:30:00,101.24,101.29,101.09,101.09,6249.0,93.2525,93.2986,93.1144,93.1144,6249.0
2020-07-10 11:35:00,101.1,101.22,101.1,101.21,8842.0,93.1236,93.2341,93.1236,93.2249,8842.0
2020-07-10 11:40:00,101.24,101.41,101.24,101.41,25398.0,93.2525,93.4091,93.2525,93.4091,25398.0
2020-07-10 11:45:00,101.39,101.41,101.3,101.34,23262.0,93.3907,93.4091,93.3078,93.3446,23262.0
2020-07-10 11:50:00,101.36,101.4,101.33,101.4,14801.0,93.3631,93.3999,93.3354,93.3999,14801.0
2020-07-10 11:55:00,101.4,101.48,101.34,101.46,25138.0,93.3999,93.4736,93.3446,93.4552,25138.0
2020-07-10 12:00:00,101.35,101.49,101.35,101.49,7567.0,93.3538,93.4828,93.3538,93.4828,7567.0
2020-07-10 12:05:00,101.48,101.6,101.48,101.6,11268.0,93.4736,93.5841,93.4736,93.5841,11268.0
2020-07-10 12:10:00,101.57,101.64,101.57,101.61,1533.0,93.5565,93.621,93.5565,93.5933,1533.0
2020-07-10 12:15:00,101.61,101.62,101.38,101.4,10733.0,93.5933,93.6025,93.3815,93.3999,10733.0
2020-07-10 12:20:00,101.4,101.44,101.31,101.35,13929.0,93.3999,93.4367,93.317,93.3538,13929.0
2020-07-10 12:25:00,101.36,101.36,101.29,101.29,2166.0,93.3631,93.3631,93.2986,93.2986,2166.0
2020-07-10 12:30:00,101.28,101.3,101.25,101.27,3749.0,93.2894,93.3078,93.2617,93.2802,3749.0
2020-07-10 12:35:00,101.27,101.34,101.27,101.31,5698.0,93.2802,93.3446,93.2802,93.317,5698.0
2020-07-10 12:40:00,101.29,101.4,101.22,101.4,9494.0,93.2986,93.3999,93.2341,93.3999,9494.0
2020-07-10 12:45:00,101.4,101.43,101.37,101.42,2319.0,93.3999,93.4275,93.3723,93.4183,2319.0
2020-07-10 12:50:00,101.43,101.5,101.42,101.48,10059.0,93.4275,93.492,93.4183,93.4736,10059.0
2020-07-10 12:55:00,101.49,101.56,101.49,101.55,3198.0,93.4828,93.5473,93.4828,93.5381,3198.0
2020-07-10 13:00:00,101.47,101.52,101.47,101.5,6450.0,93.4644,93.5104,93.4644,93.492,6450.0
2020-07-10 13:05:00,101.5,101.52,101.49,101.52,2110.0,93.492,93.5104,93.4828,93.5104,2110.0
2020-07-10 13:10:00,101.5,101.51,101.41,101.42,12437.0,93.492,93.5012,93.4091,93.4183,12437.0
2020-07-10 13:15:00,101.42,101.43,101.34,101.35,1768.0,93.4183,93.4275,93.3446,93.3538,1768.0
2020-07-10 13:20:00,101.37,101.46,101.37,101.4,10151.0,93.3723,93.4552,93.3723,93.3999,10151.0
2020-07-10 13:25:00,101.4,101.44,101.34,101.44,5751.0,93.3999,93.4367,93.3446,93.4367,5751.0
2020-07-10 13:30:00,101.44,101.48,101.42,101.46,5790.0,93.4367,93.4736,93.4183,93.4552,5790.0
2020-07-10 13:35:00,101.47,101.5,101.41,101.5,15170.0,93.4644,93.492,93.4091,93.492,15170.0
2020-07-10 13:40:00,101.53,101.64,101.53,101.64,6494.0,93.5196,93.621,93.5196,93.621,6494.0
2020-07-10 13:45:00,101.64,101.7,101.64,101.7,11935.0,93.621,93.6762,93.621,93.6762,11935.0
2020-07-10 13:50:00,101.69,101.77,101.69,101.75,14018.0,93.667,93.7407,93.667,93.7223,14018.0
2020-07-10 13:55:00,101.75,101.76,101.69,101.73,28478.0,93.7223,93.7315,93.667,93.7039,28478.0
2020-07-10 14:00:00,101.73,101.77,101.71,101.77,50844.0,93.7039,93.7407,93.6854,93.7407,50844.0
2020-07-10 14:05:00,101.76,101.79,101.73,101.79,30085.0,93.7315,93.7591,93.7039,93.7591,30085.0
2020-07-10 14:10:00,101.76,101.77,101.65,101.67,49135.0,93.7315,93.7407,93.6302,93.6486,49135.0
2020-07-10 14:15:00,101.66,101.72,101.61,101.64,37507.0,93.6394,93.6947,93.5933,93.621,37507.0
2020-07-10 14:20:00,101.63,101.64,101.57,101.61,8046.0,93.6118,93.621,93.5565,93.5933,8046.0
2020-07-10 14:25:00,101.58,101.63,101.58,101.63,27204.0,93.5657,93.6118,93.5657,93.6118,27204.0
2020-07-10 14:30:00,101.64,101.7,101.62,101.7,5516.0,93.621,93.6762,93.6025,93.6762,5516.0
2020-07-10 14:35:00,101.71,101.72,101.68,101.71,8620.0,93.6854,93.6947,93.6578,93.6854,8620.0
2020-07-10 14:40:00,101.7,101.74,101.65,101.72,11886.0,93.6762,93.7131,93.6302,93.6947,11886.0
2020-07-10 14:45:00,101.71,101.74,101.69,101.7,6439.0,93.6854,93.7131,93.667,93.6762,6439.0
2020-07-10 14:50:00,101.7,101.74,101.66,101.67,6582.0,93.6762,93.7131,93.6394,93.6486,6582.0
2020-07-10 14:55:00,101.67,101.7,101.61,101.61,37595.0,93.6486,93.6762,93.5933,93.5933,37595.0
2020-07-10 15:00:00,101.6,101.66,101.5,101.62,12671.0,93.5841,93.6394,93.492,93.6025,12671.0
2020-07-10 15:05:00,101.61,101.68,101.57,101.63,8574.0,93.5933,93.6578,93.5565,93.6118,8574.0
2020-07-10 15:10:00,101.65,101.8,101.63,101.8,5610.0,93.6302,93.7683,93.6118,93.7683,5610.0
2020-07-10 15:15:00,101.78,101.92,101.77,101.92,675056.0,93.7499,93.8789,93.7407,93.8789,675056.0
2020-07-10 15:20:00,101.91,101.93,101.88,101.92,856014.0,93.8697,93.8881,93.842,93.8789,856014.0
2020-07-10 15:25:00,101.92,101.95,101.87,101.9,55899.0,93.8789,93.9065,93.8328,93.8605,55899.0
2020-07-10 15:30:00,101.89,102.02,101.85,102.0,21298.0,93.8512,93.971,93.8144,93.9526,21298.0
2020-07-10 15:35:00,101.98,102.05,101.82,101.87,28706.0,93.9341,93.9986,93.7868,93.8328,28706.0
2020-07-10 15:40:00,101.91,101.92,101.77,101.8,84286.0,93.8697,93.8789,93.7407,93.7683,84286.0
2020-07-10 15:45:00,101.82,102.02,101.82,102.02,161139.0,93.7868,93.971,93.7868,93.971,161139.0
2020-07-10 15:50:00,102.03,102.07,101.96,102.02,191621.0,93.9802,94.017,93.9157,93.971,191621.0
2020-07-10 15:55:00,102.01,102.09,101.94,102.08,657019.0,93.9618,94.0355,93.8973,94.0262,657019.0
2020-07-13 09:30:00,102.81,102.89,102.67,102.74,38204.0,94.6987,94.7723,94.5697,94.6342,38204.0
2020-07-13 09:35:00,102.79,102.84,102.42,102.44,77387.0,94.6802,94.7263,94.3394,94.3578,77387.0
2020-07-13 09:40:00,102.43,102.54,102.29,102.32,312502.0,94.3486,94.45,94.2197,94.2473,312502.0
2020-07-13 09:45:00,102.32,102.35,102.13,102.32,154292.0,94.2473,94.2749,94.0723,94.2473,154292.0
2020-07-13 09:50:00,102.3,102.44,102.28,102.34,32891.0,94.2289,94.3578,94.2105,94.2657,32891.0
2020-07-13 09:55:00,102.32,102.39,102.12,102.12,36078.0,94.2473,94.3118,94.0631,94.0631,36078.0
2020-07-13 10:00:00,102.15,102.17,101.98,102.03,47297.0,94.0907,94.1091,93.9341,93.9802,47297.0
2020-07-13 10:05:00,102.06,102.38,102.03,102.37,25122.0,94.0078,94.3026,93.9802,94.2934,25122.0
2020-07-13 10:10:00,102.41,102.55,102.35,102.49,39591.0,94.3302,94.4592,94.2749,94.4039,39591.0
2020-07-13 10:15:00,102.51,102.63,102.51,102.63,16760.0,94.4223,94.5329,94.4223,94.5329,16760.0
2020-07-13 10:20:00,102.63,102.74,102.63,102.66,19099.0,94.5329,94.6342,94.5329,94.5605,19099.0
2020-07-13 10:25:00,102.67,102.81,102.67,102.81,104241.0,94.5697,94.6987,94.5697,94.6987,104241.0
2020-07-13 10:30:00,102.81,102.88,102.8,102.85,28807.0,94.6987,94.7631,94.6894,94.7355,28807.0
2020-07-13 10:35:00,102.84,102.88,102.64,102.64,19576.0,94.7263,94.7631,94.5421,94.5421,19576.0
2020-07-13 10:40:00,102.65,102.68,102.49,102.55,15176.0,94.5513,94.5789,94.4039,94.4592,15176.0
2020-07-13 10:45:00,102.52,102.75,102.44,102.75,10413.0,94.4315,94.6434,94.3578,94.6434,10413.0
2020-07-13 10:50:00,102.69,102.73,102.58,102.69,15115.0,94.5881,94.625,94.4868,94.5881,15115.0
2020-07-13 10:55:00,102.68,102.88,102.64,102.86,22864.0,94.5789,94.7631,94.5421,94.7447,22864.0
2020-07-13 11:00:00,102.88,102.95,102.79,102.92,24452.0,94.7631,94.8276,94.6802,94.8,24452.0
2020-07-13 11:05:00,102.92,103.01,102.89,102.94,74294.0,94.8,94.8829,94.7723,94.8184,74294.0
2020-07-13 11:10:00,102.94,102.97,102.85,102.91,18638.0,94.8184,94.846,94.7355,94.7908,18638.0
2020-07-13 11:15:00,102.9,102.91,102.82,102.87,55025.0,94.7816,94.7908,94.7079,94.7539,55025.0
2020-07-13 11:20:00,102.9,103.0,102.84,103.0,25447.0,94.7816,94.8737,94.7263,94.8737,25447.0
2020-07-13 11:25:00,103.01,103.06,102.99,103.01,14857.0,94.8829,94.9289,94.8645,94.8829,14857.0
2020-07-13 11:30:00,103.03,103.08,102.94,102.94,14041.0,94.9013,94.9474,94.8184,94.8184,14041.0
2020-07-13 11:35:00,102.95,102.96,102.87,102.91,13049.0,94.8276,94.8368,94.7539,94.7908,13049.0
2020-07-13 11:40:00,102.95,102.98,102.89,102.92,16160.0,94.8276,94.8552,94.7723,94.8,16160.0
2020-07-13 11:45:00,102.96,102.96,102.81,102.88,19459.0,94.8368,94.8368,94.6987,94.7631,19459.0
2020-07-13 11:50:00,102.89,102.92,102.85,102.87,9004.0,94.7723,94.8,94.7355,94.7539,9004.0
2020-07-13 11:55:00,102.95,102.95,102.9,102.9,19674.0,94.8276,94.8276,94.7816,94.7816,19674.0
2020-07-13 12:00:00,102.89,103.01,102.89,103.0,11219.0,94.7723,94.8829,94.7723,94.8737,11219.0
2020-07-13 12:05:00,103.03,103.03,102.92,102.95,21177.0,94.9013,94.9013,94.8,94.8276,21177.0
2020-07-13 12:10:00,102.94,102.94,102.87,102.89,15201.0,94.8184,94.8184,94.7539,94.7723,15201.0
2020-07-13 12:15:00,102.91,102.93,102.85,102.89,8996.0,94.7908,94.8092,94.7355,94.7723,8996.0
2020-07-13 12:20:00,102.9,102.95,102.87,102.92,12735.0,94.7816,94.8276,94.7539,94.8,12735.0
2020-07-13 12:25:00,102.94,102.94,102.9,102.91,11399.0,94.8184,94.8184,94.7816,94.7908,11399.0
2020-07-13 12:30:00,102.94,103.04,102.91,102.99,20553.0,94.8184,94.9105,94.7908,94.8645,20553.0
2020-07-13 12:35:00,102.99,103.12,102.94,103.11,15142.0,94.8645,94.9842,94.8184,94.975,15142.0
2020-07-13 12:40:00,103.12,103.17,103.09,103.14,19507.0,94.9842,95.0303,94.9566,95.0026,19507.0
2020-07-13 12:45:00,103.15,103.15,103.1,103.13,8273.0,95.0118,95.0118,94.9658,94.9934,8273.0
2020-07-13 12:50:00,103.16,103.23,103.13,103.17,39339.0,95.021,95.0855,94.9934,95.0303,39339.0
2020-07-13 12:55:00,103.19,103.29,103.18,103.29,12777.0,95.0487,95.1408,95.0395,95.1408,12777.0
2020-07-13 13:00:00,103.3,103.33,103.22,103.22,45366.0,95.15,95.1776,95.0763,95.0763,45366.0
2020-07-13 13:05:00,103.24,103.27,103.22,103.27,3645.0,95.0947,95.1224,95.0763,95.1224,3645.0
2020-07-13 13:10:00,103.29,103.37,103.29,103.37,6010.0,95.1408,95.2145,95.1408,95.2145,6010.0
2020-07-13 13:15:00,103.41,103.58,103.4,103.54,5708.0,95.2513,95.4079,95.2421,95.3711,5708.0
2020-07-13 13:20:00,103.55,103.58,103.49,103.49,8711.0,95.3803,95.4079,95.325,95.325,8711.0
2020-07-13 13:25:00,103.49,103.5,103.41,103.45,36482.0,95.325,95.3342,95.2513,95.2882,36482.0
2020-07-13 13:30:00,103.47,103.59,103.47,103.56,14276.0,95.3066,95.4171,95.3066,95.3895,14276.0
2020-07-13 13:35:00,103.59,103.69,103.59,103.65,6927.0,95.4171,95.5092,95.4171,95.4724,6927.0
2020-07-13 13:40:00,103.63,103.71,103.61,103.7,31300.0,95.454,95.5276,95.4355,95.5184,31300.0
2020-07-13 13:45:00,103.72,103.74,103.61,103.62,8966.0,95.5369,95.5553,95.4355,95.4447,8966.0
2020-07-13 13:50:00,103.63,103.68,103.6,103.62,8461.0,95.454,95.5,95.4263,95.4447,8461.0
2020-07-13 13:55:00,103.61,103.64,103.59,103.59,8434.0,95.4355,95.4632,95.4171,95.4171,8434.0
2020-07-13 14:00:00,103.59,103.63,103.44,103.45,22862.0,95.4171,95.454,95.2789,95.2882,22862.0
2020-07-13 14:05:00,103.44,103.5,103.23,103.25,53282.0,95.2789,95.3342,95.0855,95.1039,53282.0
2020-07-13 14:10:00,103.27,103.35,103.13,103.25,12746.0,95.1224,95.1961,94.9934,95.1039,12746.0
2020-07-13 14:15:00,103.24,103.33,103.21,103.3,36459.0,95.0947,95.1776,95.0671,95.15,36459.0
2020-07-13 14:20:00,103.28,103.31,103.06,103.09,20174.0,95.1316,95.1592,94.9289,94.9566,20174.0
2020-07-13 14:25:00,103.13,103.13,103.01,103.03,11590.0,94.9934,94.9934,94.8829,94.9013,11590.0
2020-07-13 14:30:00,103.07,103.07,102.92,103.03,17812.0,94.9381,94.9381,94.8,94.9013,17812.0
2020-07-13 14:35:00,103.0,103.03,102.9,103.03,12251.0,94.8737,94.9013,94.7816,94.9013,12251.0
2020-07-13 14:40:00,103.01,103.09,103.0,103.06,12472.0,94.8829,94.9566,94.8737,94.9289,12472.0
2020-07-13 14:45:00,103.06,103.24,103.01,103.22,52514.0,94.9289,95.0947,94.8829,95.0763,52514.0
2020-07-13 14:50:00,103.21,103.32,103.14,103.31,23198.0,95.0671,95.1684,95.0026,95.1592,23198.0
2020-07-13 14:55:00,103.27,103.33,103.18,103.24,15480.0,95.1224,95.1776,95.0395,95.0947,15480.0
2020-07-13 15:00:00,103.27,103.27,102.99,103.02,23422.0,95.1224,95.1224,94.8645,94.8921,23422.0
2020-07-13 15:05:00,103.0,103.03,102.65,102.67,126192.0,94.8737,94.9013,94.5513,94.5697,126192.0
2020-07-13 15:10:00,102.69,102.83,102.68,102.73,11913.0,94.5881,94.7171,94.5789,94.625,11913.0
2020-07-13 15:15:00,102.71,102.81,102.57,102.59,19984.0,94.6065,94.6987,94.4776,94.496,19984.0
2020-07-13 15:20:00,102.6,102.7,102.52,102.52,64105.0,94.5052,94.5973,94.4315,94.4315,64105.0
2020-07-13 15:25:00,102.5,102.56,102.36,102.36,94019.0,94.4131,94.4684,94.2842,94.2842,94019.0
2020-07-13 15:30:00,102.38,102.42,101.87,101.9,96400.0,94.3026,94.3394,93.8328,93.8605,96400.0
2020-07-13 15:35:00,101.9,102.04,101.75,101.76,116999.0,93.8605,93.9894,93.7223,93.7315,116999.0
2020-07-13 15:40:00,101.76,102.18,101.75,101.98,127949.0,93.7315,94.1184,93.7223,93.9341,127949.0
2020-07-13 15:45:00,102.0,102.0,101.59,101.59,174927.0,93.9526,93.9526,93.5749,93.5749,174927.0
2020-07-13 15:50:00,101.57,101.7,101.51,101.53,85905.0,93.5565,93.6762,93.5012,93.5196,85905.0
2020-07-13 15:55:00,101.57,101.79,101.56,101.63,62075.0,93.5565,93.7591,93.5473,93.6118,62075.0
2020-07-14 09:30:00,101.26,101.44,101.09,101.18,30416.0,93.2709,93.4367,93.1144,93.1973,30416.0
2020-07-14 09:35:00,101.21,101.37,100.97,101.37,25578.0,93.2249,93.3723,93.0038,93.3723,25578.0
2020-07-14 09:40:00,101.45,101.62,101.39,101.62,5785.0,93.446,93.6025,93.3907,93.6025,5785.0
2020-07-14 09:45:00,101.5,101.61,101.5,101.56,19273.0,93.492,93.5933,93.492,93.5473,19273.0
2020-07-14 09:50:00,101.53,101.55,101.16,101.48,95550.0,93.5196,93.5381,93.1788,93.4736,95550.0
2020-07-14 09:55:00,101.36,101.82,101.36,101.82,13801.0,93.3631,93.7868,93.3631,93.7868,13801.0
2020-07-14 10:00:00,101.79,101.92,101.74,101.78,13205.0,93.7591,93.8789,93.7131,93.7499,13205.0
2020-07-14 10:05:00,101.61,101.75,101.3,101.31,34421.0,93.5933,93.7223,93.3078,93.317,34421.0
2020-07-14 10:10:00,101.31,101.61,101.31,101.48,14807.0,93.317,93.5933,93.317,93.4736,14807.0
2020-07-14 10:15:00,101.54,101.79,101.54,101.67,35350.0,93.5289,93.7591,93.5289,93.6486,35350.0
2020-07-14 10:20:00,101.73,101.98,101.73,101.84,5551.0,93.7039,93.9341,93.7039,93.8052,5551.0
2020-07-14 10:25:00,101.81,102.01,101.74,101.85,6300.0,93.7776,93.9618,93.7131,93.8144,6300.0
2020-07-14 10:30:00,102.12,102.38,102.11,102.38,22551.0,94.0631,94.3026,94.0539,94.3026,22551.0
2020-07-14 10:35:00,102.36,102.36,102.23,102.32,3375.0,94.2842,94.2842,94.1644,94.2473,3375.0
2020-07-14 10:40:00,102.37,102.49,102.32,102.35,6832.0,94.2934,94.4039,94.2473,94.2749,6832.0
2020-07-14 10:45:00,102.39,102.42,102.23,102.24,3700.0,94.3118,94.3394,94.1644,94.1736,3700.0
2020-07-14 10:50:00,102.22,102.49,102.21,102.46,9751.0,94.1552,94.4039,94.146,94.3763,9751.0
2020-07-14 10:55:00,102.33,102.39,102.17,102.26,8133.0,94.2565,94.3118,94.1091,94.192,8133.0
2020-07-14 11:00:00,102.28,102.57,102.17,102.52,7083.0,94.2105,94.4776,94.1091,94.4315,7083.0
2020-07-14 11:05:00,102.36,102.59,102.25,102.52,15785.0,94.2842,94.496,94.1828,94.4315,15785.0
2020-07-14 11:10:00,102.54,102.54,102.34,102.39,9446.0,94.45,94.45,94.2657,94.3118,9446.0
2020-07-14 11:15:00,102.39,102.51,102.29,102.41,7452.0,94.3118,94.4223,94.2197,94.3302,7452.0
2020-07-14 11:20:00,102.45,102.52,102.34,102.35,33965.0,94.3671,94.4315,94.2657,94.2749,33965.0
2020-07-14 11:25:00,102.39,102.44,102.3,102.32,6412.0,94.3118,94.3578,94.2289,94.2473,6412.0
2020-07-14 11:30:00,102.28,102.68,102.25,102.55,30012.0,94.2105,94.5789,94.1828,94.4592,30012.0
2020-07-14 11:35:00,102.58,102.58,102.37,102.37,15715.0,94.4868,94.4868,94.2934,94.2934,15715.0
2020-07-14 11:40:00,102.37,102.54,102.37,102.52,4898.0,94.2934,94.45,94.2934,94.4315,4898.0
2020-07-14 11:45:00,102.62,102.64,102.45,102.51,18225.0,94.5236,94.5421,94.3671,94.4223,18225.0
2020-07-14 11:50:00,102.58,102.58,102.48,102.5,5104.0,94.4868,94.4868,94.3947,94.4131,5104.0
2020-07-14 11:55:00,102.48,102.54,102.41,102.53,2699.0,94.3947,94.45,94.3302,94.4407,2699.0
2020-07-14 12:00:00,102.5,102.57,102.48,102.57,2240.0,94.4131,94.4776,94.3947,94.4776,2240.0
2020-07-14 12:05:00,102.53,102.53,102.27,102.27,7524.0,94.4407,94.4407,94.2013,94.2013,7524.0
2020-07-14 12:10:00,102.3,102.34,102.3,102.34,1079.0,94.2289,94.2657,94.2289,94.2657,1079.0
2020-07-14 12:15:00,102.33,102.52,102.3,102.49,14904.0,94.2565,94.4315,94.2289,94.4039,14904.0
2020-07-14 12:20:00,102.48,102.59,102.48,102.49,2583.0,94.3947,94.496,94.3947,94.4039,2583.0
2020-07-14 12:25:00,102.47,102.47,102.33,102.35,6359.0,94.3855,94.3855,94.2565,94.2749,6359.0
2020-07-14 12:30:00,102.44,102.48,102.37,102.37,3729.0,94.3578,94.3947,94.2934,94.2934,3729.0
2020-07-14 12:35:00,102.4,102.45,102.35,102.38,3054.0,94.321,94.3671,94.2749,94.3026,3054.0
2020-07-14 12:40:00,102.4,102.4,102.3,102.3,4302.0,94.321,94.321,94.2289,94.2289,4302.0
2020-07-14 12:45:00,102.32,102.49,102.32,102.48,6158.0,94.2473,94.4039,94.2473,94.3947,6158.0
2020-07-14 12:50:00,102.4,102.44,102.34,102.34,15498.0,94.321,94.3578,94.2657,94.2657,15498.0
2020-07-14 12:55:00,102.36,102.36,102.25,102.25,28184.0,94.2842,94.2842,94.1828,94.1828,28184.0
2020-07-14 13:00:00,102.3,102.31,102.19,102.24,6039.0,94.2289,94.2381,94.1276,94.1736,6039.0
2020-07-14 13:05:00,102.21,102.26,102.1,102.1,5886.0,94.146,94.192,94.0447,94.0447,5886.0
2020-07-14 13:10:00,102.1,102.21,102.09,102.2,11129.0,94.0447,94.146,94.0355,94.1368,11129.0
2020-07-14 13:15:00,102.2,102.21,102.16,102.2,2909.0,94.1368,94.146,94.0999,94.1368,2909.0
2020-07-14 13:20:00,102.21,102.33,102.21,102.29,3802.0,94.146,94.2565,94.146,94.2197,3802.0
2020-07-14 13:25:00,102.29,102.3,102.27,102.29,1721.0,94.2197,94.2289,94.2013,94.2197,1721.0
2020-07-14 13:30:00,102.24,102.32,102.24,102.3,1801.0,94.1736,94.2473,94.1736,94.2289,1801.0
2020-07-14 13:35:00,102.3,102.48,102.29,102.48,3467.0,94.2289,94.3947,94.2197,94.3947,3467.0
2020-07-14 13:40:00,102.47,102.52,102.43,102.52,4054.0,94.3855,94.4315,94.3486,94.4315,4054.0
2020-07-14 13:45:00,102.5,102.61,102.5,102.61,3221.0,94.4131,94.5144,94.4131,94.5144,3221.0
2020-07-14 13:50:00,102.56,102.63,102.54,102.58,9611.0,94.4684,94.5329,94.45,94.4868,9611.0
2020-07-14 13:55:00,102.59,102.64,102.29,102.44,30952.0,94.496,94.5421,94.2197,94.3578,30952.0
2020-07-14 14:00:00,102.44,102.71,102.35,102.64,17430.0,94.3578,94.6065,94.2749,94.5421,17430.0
2020-07-14 14:05:00,102.64,102.66,102.49,102.53,5535.0,94.5421,94.5605,94.4039,94.4407,5535.0
2020-07-14 14:10:00,102.58,102.58,102.52,102.55,3620.0,94.4868,94.4868,94.4315,94.4592,3620.0
2020-07-14 14:15:00,102.58,102.76,102.58,102.75,7937.0,94.4868,94.6526,94.4868,94.6434,7937.0
2020-07-14 14:20:00,102.75,102.83,102.72,102.76,11343.0,94.6434,94.7171,94.6158,94.6526,11343.0
2020-07-14 14:25:00,102.79,102.79,102.66,102.69,4121.0,94.6802,94.6802,94.5605,94.5881,4121.0
2020-07-14 14:30:00,102.71,102.74,102.69,102.69,11157.0,94.6065,94.6342,94.5881,94.5881,11157.0
2020-07-14 14:35:00,102.68,102.75,102.62,102.63,16415.0,94.5789,94.6434,94.5236,94.5329,16415.0
2020-07-14 14:40:00,102.63,102.66,102.58,102.6,7168.0,94.5329,94.5605,94.4868,94.5052,7168.0
2020-07-14 14:45:00,102.68,102.71,102.5,102.53,13052.0,94.5789,94.6065,94.4131,94.4407,13052.0
2020-07-14 14:50:00,102.55,102.72,102.54,102.72,6454.0,94.4592,94.6158,94.45,94.6158,6454.0
2020-07-14 14:55:00,102.66,102.88,102.66,102.83,15417.0,94.5605,94.7631,94.5605,94.7171,15417.0
2020-07-14 15:00:00,102.83,102.88,102.58,102.6,21114.0,94.7171,94.7631,94.4868,94.5052,21114.0
2020-07-14 15:05:00,102.61,102.72,102.59,102.64,15277.0,94.5144,94.6158,94.496,94.5421,15277.0
2020-07-14 15:10:00,102.66,102.73,102.55,102.58,11803.0,94.5605,94.625,94.4592,94.4868,11803.0
2020-07-14 15:15:00,102.57,102.58,102.44,102.54,20928.0,94.4776,94.4868,94.3578,94.45,20928.0
2020-07-14 15:20:00,102.56,102.8,102.54,102.77,28801.0,94.4684,94.6894,94.45,94.6618,28801.0
2020-07-14 15:25:00,102.79,102.86,102.76,102.83,30783.0,94.6802,94.7447,94.6526,94.7171,30783.0
2020-07-14 15:30:00,102.83,102.96,102.81,102.87,22325.0,94.7171,94.8368,94.6987,94.7539,22325.0
2020-07-14 15:35:00,102.87,102.94,102.8,102.94,26057.0,94.7539,94.8184,94.6894,94.8184,26057.0
2020-07-14 15:40:00,102.94,103.02,102.92,102.98,27577.0,94.8184,94.8921,94.8,94.8552,27577.0
2020-07-14 15:45:00,102.96,103.18,102.96,103.16,26076.0,94.8368,95.0395,94.8368,95.021,26076.0
2020-07-14 15:50:00,103.16,103.35,103.16,103.34,22984.0,95.021,95.1961,95.021,95.1868,22984.0
2020-07-14 15:55:00,103.27,103.31,103.22,103.27,52157.0,95.1224,95.1592,95.0763,95.1224,52157.0
2020-07-15 09:30:00,105.0,105.24,104.76,105.09,47376.0,96.7159,96.9369,96.4948,96.7988,47376.0
2020-07-15 09:35:00,105.19,105.35,104.61,104.69,52626.0,96.8909,97.0383,96.3566,96.4303,52626.0
2020-07-15 09:40:00,104.79,104.91,104.68,104.85,45830.0,96.5224,96.633,96.4211,96.5777,45830.0
2020-07-15 09:45:00,104.9,105.05,104.88,104.94,16147.0,96.6238,96.7619,96.6053,96.6606,16147.0
2020-07-15 09:50:00,104.92,105.06,104.79,104.98,9926.0,96.6422,96.7711,96.5224,96.6974,9926.0
2020-07-15 09:55:00,105.01,105.01,104.88,104.88,5207.0,96.7251,96.7251,96.6053,96.6053,5207.0
2020-07-15 10:00:00,104.98,104.99,104.56,104.56,27650.0,96.6974,96.7067,96.3106,96.3106,27650.0
2020-07-15 10:05:00,104.57,104.73,104.54,104.63,8765.0,96.3198,96.4672,96.2922,96.3751,8765.0
2020-07-15 10:10:00,104.67,104.72,104.56,104.65,14798.0,96.4119,96.458,96.3106,96.3935,14798.0
2020-07-15 10:15:00,104.62,104.82,104.6,104.81,25538.0,96.3659,96.5501,96.3474,96.5409,25538.0
2020-07-15 10:20:00,104.88,105.01,104.88,104.98,11006.0,96.6053,96.7251,96.6053,96.6974,11006.0
2020-07-15 10:25:00,104.99,105.1,104.95,105.08,5076.0,96.7067,96.808,96.6698,96.7896,5076.0
2020-07-15 10:30:00,105.11,105.33,105.11,105.3,11233.0,96.8172,97.0198,96.8172,96.9922,11233.0
2020-07-15 10:35:00,105.3,105.39,105.27,105.35,83412.0,96.9922,97.0751,96.9646,97.0383,83412.0
2020-07-15 10:40:00,105.35,105.44,105.34,105.4,15260.0,97.0383,97.1212,97.029,97.0843,15260.0
2020-07-15 10:45:00,105.41,105.41,105.27,105.33,9656.0,97.0935,97.0935,96.9646,97.0198,9656.0
2020-07-15 10:50:00,105.35,105.42,105.28,105.29,5303.0,97.0383,97.1027,96.9738,96.983,5303.0
2020-07-15 10:55:00,105.27,105.41,105.25,105.35,12778.0,96.9646,97.0935,96.9461,97.0383,12778.0
2020-07-15 11:00:00,105.4,105.44,105.2,105.22,32508.0,97.0843,97.1212,96.9001,96.9185,32508.0
2020-07-15 11:05:00,105.23,105.26,105.1,105.17,11632.0,96.9277,96.9554,96.808,96.8725,11632.0
2020-07-15 11:10:00,105.17,105.24,105.12,105.22,19206.0,96.8725,96.9369,96.8264,96.9185,19206.0
2020-07-15 11:15:00,105.2,105.21,105.01,105.09,12188.0,96.9001,96.9093,96.7251,96.7988,12188.0
2020-07-15 11:20:00,105.07,105.12,104.82,104.93,16675.0,96.7803,96.8264,96.5501,96.6514,16675.0
2020-07-15 11:25:00,104.89,105.17,104.86,105.16,24356.0,96.6146,96.8725,96.5869,96.8632,24356.0
2020-07-15 11:30:00,105.15,105.21,105.11,105.17,18413.0,96.854,96.9093,96.8172,96.8725,18413.0
2020-07-15 11:35:00,105.12,105.18,104.96,104.96,32594.0,96.8264,96.8817,96.679,96.679,32594.0
2020-07-15 11:40:00,104.9,105.06,104.82,105.04,28740.0,96.6238,96.7711,96.5501,96.7527,28740.0
2020-07-15 11:45:00,105.02,105.07,104.79,104.83,118287.0,96.7343,96.7803,96.5224,96.5593,118287.0
2020-07-15 11:50:00,104.86,104.97,104.86,104.92,4868.0,96.5869,96.6882,96.5869,96.6422,4868.0
2020-07-15 11:55:00,104.96,105.0,104.75,104.75,10846.0,96.679,96.7159,96.4856,96.4856,10846.0
2020-07-15 12:00:00,104.7,104.71,104.52,104.56,8883.0,96.4395,96.4488,96.2737,96.3106,8883.0
2020-07-15 12:05:00,104.57,104.76,104.57,104.76,6959.0,96.3198,96.4948,96.3198,96.4948,6959.0
2020-07-15 12:10:00,104.73,104.78,104.64,104.78,3225.0,96.4672,96.5132,96.3843,96.5132,3225.0
2020-07-15 12:15:00,104.81,104.98,104.8,104.98,7908.0,96.5409,96.6974,96.5317,96.6974,7908.0
2020-07-15 12:20:00,104.98,105.04,104.91,104.95,11369.0,96.6974,96.7527,96.633,96.6698,11369.0
2020-07-15 12:25:00,105.0,105.06,104.95,105.04,3230.0,96.7159,96.7711,96.6698,96.7527,3230.0
2020-07-15 12:30:00,105.02,105.05,104.83,104.92,12533.0,96.7343,96.7619,96.5593,96.6422,12533.0
2020-07-15 12:35:00,104.93,105.03,104.89,104.9,2731.0,96.6514,96.7435,96.6146,96.6238,2731.0
2020-07-15 12:40:00,104.83,104.95,104.79,104.94,2506.0,96.5593,96.6698,96.5224,96.6606,2506.0
2020-07-15 12:45:00,104.92,105.1,104.91,105.06,64848.0,96.6422,96.808,96.633,96.7711,64848.0
2020-07-15 12:50:00,105.07,105.13,105.07,105.12,2987.0,96.7803,96.8356,96.7803,96.8264,2987.0
2020-07-15 12:55:00,105.11,105.2,105.1,105.19,2878.0,96.8172,96.9001,96.808,96.8909,2878.0
2020-07-15 13:00:00,105.2,105.26,105.18,105.24,10355.0,96.9001,96.9554,96.8817,96.9369,10355.0
2020-07-15 13:05:00,105.24,105.4,105.24,105.37,14983.0,96.9369,97.0843,96.9369,97.0567,14983.0
2020-07-15 13:10:00,105.4,105.4,105.25,105.29,4240.0,97.0843,97.0843,96.9461,96.983,4240.0
2020-07-15 13:15:00,105.31,105.34,105.29,105.31,3265.0,97.0014,97.029,96.983,97.0014,3265.0
2020-07-15 13:20:00,105.35,105.4,105.35,105.36,3845.0,97.0383,97.0843,97.0383,97.0475,3845.0
2020-07-15 13:25:00,105.35,105.35,105.28,105.35,4252.0,97.0383,97.0383,96.9738,97.0383,4252.0
2020-07-15 13:30:00,105.35,105.43,105.34,105.41,2511.0,97.0383,97.1119,97.029,97.0935,2511.0
2020-07-15 13:35:00,105.4,105.49,105.4,105.47,10084.0,97.0843,97.1672,97.0843,97.1488,10084.0
2020-07-15 13:40:00,105.46,105.5,105.44,105.45,4732.0,97.1396,97.1764,97.1212,97.1304,4732.0
2020-07-15 13:45:00,105.47,105.51,105.44,105.45,1879.0,97.1488,97.1856,97.1212,97.1304,1879.0
2020-07-15 13:50:00,105.43,105.47,105.36,105.37,9165.0,97.1119,97.1488,97.0475,97.0567,9165.0
2020-07-15 13:55:00,105.37,105.39,105.3,105.39,8218.0,97.0567,97.0751,96.9922,97.0751,8218.0
2020-07-15 14:00:00,105.28,105.63,105.28,105.58,6434.0,96.9738,97.2962,96.9738,97.2501,6434.0
2020-07-15 14:05:00,105.57,105.58,105.43,105.45,7916.0,97.2409,97.2501,97.1119,97.1304,7916.0
2020-07-15 14:10:00,105.44,105.51,105.44,105.46,2333.0,97.1212,97.1856,97.1212,97.1396,2333.0
2020-07-15 14:15:00,105.45,105.54,105.41,105.46,5424.0,97.1304,97.2133,97.0935,97.1396,5424.0
2020-07-15 14:20:00,105.45,105.51,105.42,105.5,2911.0,97.1304,97.1856,97.1027,97.1764,2911.0
2020-07-15 14:25:00,105.48,105.55,105.44,105.53,4578.0,97.158,97.2225,97.1212,97.2041,4578.0
2020-07-15 14:30:00,105.59,105.67,105.56,105.66,4615.0,97.2593,97.333,97.2317,97.3238,4615.0
2020-07-15 14:35:00,105.58,105.64,105.53,105.6,9465.0,97.2501,97.3054,97.2041,97.2685,9465.0
2020-07-15 14:40:00,105.64,105.69,105.56,105.56,7292.0,97.3054,97.3514,97.2317,97.2317,7292.0
2020-07-15 14:45:00,105.55,105.65,105.55,105.65,3817.0,97.2225,97.3146,97.2225,97.3146,3817.0
2020-07-15 14:50:00,105.64,105.64,105.37,105.38,7403.0,97.3054,97.3054,97.0567,97.0659,7403.0
2020-07-15 14:55:00,105.38,105.47,105.31,105.31,5721.0,97.0659,97.1488,97.0014,97.0014,5721.0
2020-07-15 15:00:00,105.33,105.47,105.33,105.46,15002.0,97.0198,97.1488,97.0198,97.1396,15002.0
2020-07-15 15:05:00,105.43,105.43,105.31,105.37,8055.0,97.1119,97.1119,97.0014,97.0567,8055.0
2020-07-15 15:10:00,105.35,105.39,105.26,105.31,17254.0,97.0383,97.0751,96.9554,97.0014,17254.0
2020-07-15 15:15:00,105.3,105.41,105.2,105.41,4901.0,96.9922,97.0935,96.9001,97.0935,4901.0
2020-07-15 15:20:00,105.42,105.45,105.39,105.41,6425.0,97.1027,97.1304,97.0751,97.0935,6425.0
2020-07-15 15:25:00,105.46,105.6,105.41,105.6,11497.0,97.1396,97.2685,97.0935,97.2685,11497.0
2020-07-15 15:30:00,105.58,105.74,105.58,105.72,11947.0,97.2501,97.3975,97.2501,97.3791,11947.0
2020-07-15 15:35:00,105.71,105.75,105.66,105.71,5198.0,97.3699,97.4067,97.3238,97.3699,5198.0
2020-07-15 15:40:00,105.62,105.77,105.62,105.76,28594.0,97.287,97.4251,97.287,97.4159,28594.0
2020-07-15 15:45:00,105.78,105.96,105.74,105.93,25915.0,97.4343,97.6001,97.3975,97.5725,25915.0
2020-07-15 15:50:00,105.83,105.83,105.59,105.61,19568.0,97.4804,97.4804,97.2593,97.2777,19568.0
2020-07-15 15:55:00,105.59,105.7,105.58,105.67,26098.0,97.2593,97.3606,97.2501,97.333,26098.0
2020-07-16 09:30:00,105.02,105.09,104.79,104.9,24715.0,96.7343,96.7988,96.5224,96.6238,24715.0
2020-07-16 09:35:00,104.86,105.08,104.86,105.03,6397.0,96.5869,96.7896,96.5869,96.7435,6397.0
2020-07-16 09:40:00,105.07,105.07,104.73,104.88,9923.0,96.7803,96.7803,96.4672,96.6053,9923.0
2020-07-16 09:45:00,104.92,105.12,104.92,105.08,3355.0,96.6422,96.8264,96.6422,96.7896,3355.0
2020-07-16 09:50:00,105.07,105.41,105.05,105.33,12699.0,96.7803,97.0935,96.7619,97.0198,12699.0
2020-07-16 09:55:00,105.33,105.4,105.24,105.25,19350.0,97.0198,97.0843,96.9369,96.9461,19350.0
2020-07-16 10:00:00,105.31,105.31,105.2,105.2,1574.0,97.0014,97.0014,96.9001,96.9001,1574.0
2020-07-16 10:05:00,105.07,105.15,105.07,105.15,3190.0,96.7803,96.854,96.7803,96.854,3190.0
2020-07-16 10:10:00,105.2,105.46,105.2,105.46,3488.0,96.9001,97.1396,96.9001,97.1396,3488.0
2020-07-16 10:15:00,105.46,105.49,105.37,105.47,9313.0,97.1396,97.1672,97.0567,97.1488,9313.0
2020-07-16 10:20:00,105.41,105.58,105.41,105.52,2724.0,97.0935,97.2501,97.0935,97.1948,2724.0
2020-07-16 10:25:00,105.37,105.64,105.35,105.64,8094.0,97.0567,97.3054,97.0383,97.3054,8094.0
2020-07-16 10:30:00,105.58,105.62,105.53,105.61,5279.0,97.2501,97.287,97.2041,97.2777,5279.0
2020-07-16 10:35:00,105.65,105.69,105.59,105.69,3394.0,97.3146,97.3514,97.2593,97.3514,3394.0
2020-07-16 10:40:00,105.68,105.71,105.64,105.68,6070.0,97.3422,97.3699,97.3054,97.3422,6070.0
2020-07-16 10:45:00,105.7,105.73,105.66,105.73,1800.0,97.3606,97.3883,97.3238,97.3883,1800.0
2020-07-16 10:50:00,105.72,105.8,105.63,105.79,11927.0,97.3791,97.4528,97.2962,97.4435,11927.0
2020-07-16 10:55:00,105.79,105.81,105.66,105.7,1667.0,97.4435,97.462,97.3238,97.3606,1667.0
2020-07-16 11:00:00,105.7,105.73,105.65,105.68,3198.0,97.3606,97.3883,97.3146,97.3422,3198.0
2020-07-16 11:05:00,105.71,105.74,105.6,105.6,4050.0,97.3699,97.3975,97.2685,97.2685,4050.0
2020-07-16 11:10:00,105.6,105.71,105.59,105.7,51742.0,97.2685,97.3699,97.2593,97.3606,51742.0
2020-07-16 11:15:00,105.68,105.75,105.62,105.75,8684.0,97.3422,97.4067,97.287,97.4067,8684.0
2020-07-16 11:20:00,105.75,105.83,105.72,105.81,2762.0,97.4067,97.4804,97.3791,97.462,2762.0
2020-07-16 11:25:00,105.82,105.94,105.79,105.83,3467.0,97.4712,97.5817,97.4435,97.4804,3467.0
2020-07-16 11:30:00,105.84,105.86,105.67,105.68,3826.0,97.4896,97.508,97.333,97.3422,3826.0
2020-07-16 11:35:00,105.68,105.68,105.59,105.64,349553.0,97.3422,97.3422,97.2593,97.3054,349553.0
2020-07-16 11:40:00,105.62,105.65,105.6,105.61,3005.0,97.287,97.3146,97.2685,97.2777,3005.0
2020-07-16 11:45:00,105.59,105.61,105.5,105.55,6592.0,97.2593,97.2777,97.1764,97.2225,6592.0
2020-07-16 11:50:00,105.57,105.6,105.57,105.58,1436.0,97.2409,97.2685,97.2409,97.2501,1436.0
2020-07-16 11:55:00,105.59,105.62,105.58,105.62,1558.0,97.2593,97.287,97.2501,97.287,1558.0
2020-07-16 12:00:00,105.54,105.57,105.43,105.57,5706.0,97.2133,97.2409,97.1119,97.2409,5706.0
2020-07-16 12:05:00,105.54,105.62,105.54,105.61,5120.0,97.2133,97.287,97.2133,97.2777,5120.0
2020-07-16 12:10:00,105.65,105.65,105.47,105.48,8724.0,97.3146,97.3146,97.1488,97.158,8724.0
2020-07-16 12:15:00,105.49,105.5,105.37,105.4,12294.0,97.1672,97.1764,97.0567,97.0843,12294.0
2020-07-16 12:20:00,105.39,105.44,105.38,105.44,3743.0,97.0751,97.1212,97.0659,97.1212,3743.0
2020-07-16 12:25:00,105.44,105.47,105.43,105.46,15528.0,97.1212,97.1488,97.1119,97.1396,15528.0
2020-07-16 12:30:00,105.48,105.48,105.39,105.39,817.0,97.158,97.158,97.0751,97.0751,817.0
2020-07-16 12:35:00,105.42,105.43,105.38,105.4,3345.0,97.1027,97.1119,97.0659,97.0843,3345.0
2020-07-16 12:40:00,105.41,105.49,105.41,105.45,17591.0,97.0935,97.1672,97.0935,97.1304,17591.0
2020-07-16 12:45:00,105.47,105.47,105.41,105.45,4514.0,97.1488,97.1488,97.0935,97.1304,4514.0
2020-07-16 12:50:00,105.42,105.43,105.37,105.37,1151.0,97.1027,97.1119,97.0567,97.0567,1151.0
2020-07-16 12:55:00,105.39,105.39,105.29,105.3,2507.0,97.0751,97.0751,96.983,96.9922,2507.0
2020-07-16 13:00:00,105.31,105.38,105.31,105.37,2192.0,97.0014,97.0659,97.0014,97.0567,2192.0
2020-07-16 13:05:00,105.37,105.45,105.35,105.45,5713.0,97.0567,97.1304,97.0383,97.1304,5713.0
2020-07-16 13:10:00,105.43,105.47,105.41,105.46,19694.0,97.1119,97.1488,97.0935,97.1396,19694.0
2020-07-16 13:15:00,105.5,105.56,105.49,105.52,13631.0,97.1764,97.2317,97.1672,97.1948,13631.0
2020-07-16 13:20:00,105.52,105.54,105.49,105.5,4268.0,97.1948,97.2133,97.1672,97.1764,4268.0
2020-07-16 13:25:00,105.5,105.56,105.47,105.56,9431.0,97.1764,97.2317,97.1488,97.2317,9431.0
2020-07-16 13:30:00,105.55,105.55,105.44,105.44,2450.0,97.2225,97.2225,97.1212,97.1212,2450.0
2020-07-16 13:35:00,105.42,105.42,105.35,105.36,4731.0,97.1027,97.1027,97.0383,97.0475,4731.0
2020-07-16 13:40:00,105.4,105.42,105.38,105.4,5172.0,97.0843,97.1027,97.0659,97.0843,5172.0
2020-07-16 13:45:00,105.43,105.48,105.42,105.47,1208.0,97.1119,97.158,97.1027,97.1488,1208.0
2020-07-16 13:50:00,105.47,105.52,105.44,105.44,3483.0,97.1488,97.1948,97.1212,97.1212,3483.0
2020-07-16 13:55:00,105.44,105.44,105.29,105.3,14287.0,97.1212,97.1212,96.983,96.9922,14287.0
2020-07-16 14:00:00,105.3,105.4,105.3,105.35,4143.0,96.9922,97.0843,96.9922,97.0383,4143.0
2020-07-16 14:05:00,105.37,105.47,105.37,105.41,2962.0,97.0567,97.1488,97.0567,97.0935,2962.0
2020-07-16 14:10:00,105.42,105.45,105.4,105.45,1173.0,97.1027,97.1304,97.0843,97.1304,1173.0
2020-07-16 14:15:00,105.48,105.48,105.41,105.41,3038.0,97.158,97.158,97.0935,97.0935,3038.0
2020-07-16 14:20:00,105.43,105.46,105.4,105.46,2162.0,97.1119,97.1396,97.0843,97.1396,2162.0
2020-07-16 14:25:00,105.43,105.45,105.41,105.41,1013.0,97.1119,97.1304,97.0935,97.0935,1013.0
2020-07-16 14:30:00,105.45,105.45,105.36,105.41,2126.0,97.1304,97.1304,97.0475,97.0935,2126.0
2020-07-16 14:35:00,105.4,105.41,105.31,105.32,2806.0,97.0843,97.0935,97.0014,97.0106,2806.0
2020-07-16 14:40:00,105.37,105.41,105.34,105.35,4870.0,97.0567,97.0935,97.029,97.0383,4870.0
2020-07-16 14:45:00,105.31,105.35,105.13,105.13,3309.0,97.0014,97.0383,96.8356,96.8356,3309.0
2020-07-16 14:50:00,105.14,105.22,105.11,105.11,6315.0,96.8448,96.9185,96.8172,96.8172,6315.0
2020-07-16 14:55:00,105.12,105.16,104.98,105.01,8053.0,96.8264,96.8632,96.6974,96.7251,8053.0
2020-07-16 15:00:00,105.06,105.1,105.01,105.09,3816.0,96.7711,96.808,96.7251,96.7988,3816.0
2020-07-16 15:05:00,105.05,105.14,105.04,105.12,2561.0,96.7619,96.8448,96.7527,96.8264,2561.0
2020-07-16 15:10:00,105.1,105.18,105.08,105.13,3169.0,96.808,96.8817,96.7896,96.8356,3169.0
2020-07-16 15:15:00,105.17,105.31,105.17,105.31,3660.0,96.8725,97.0014,96.8725,97.0014,3660.0
2020-07-16 15:20:00,105.31,105.38,105.29,105.38,6039.0,97.0014,97.0659,96.983,97.0659,6039.0
2020-07-16 15:25:00,105.36,105.47,105.34,105.44,12104.0,97.0475,97.1488,97.029,97.1212,12104.0
2020-07-16 15:30:00,105.45,105.54,105.39,105.52,6185.0,97.1304,97.2133,97.0751,97.1948,6185.0
2020-07-16 15:35:00,105.52,105.6,105.46,105.58,12209.0,97.1948,97.2685,97.1396,97.2501,12209.0
2020-07-16 15:40:00,105.58,105.58,105.46,105.47,25872.0,97.2501,97.2501,97.1396,97.1488,25872.0
2020-07-16 15:45:00,105.51,105.56,105.42,105.5,13328.0,97.1856,97.2317,97.1027,97.1764,13328.0
2020-07-16 15:50:00,105.43,105.54,105.35,105.54,8840.0,97.1119,97.2133,97.0383,97.2133,8840.0
2020-07-16 15:55:00,105.53,105.57,105.44,105.45,15824.0,97.2041,97.2409,97.1212,97.1304,15824.0
2020-07-17 09:30:00,105.9,105.9,105.65,105.66,13172.0,97.5449,97.5449,97.3146,97.3238,13172.0
2020-07-17 09:35:00,105.79,105.79,105.62,105.68,79503.0,97.4435,97.4435,97.287,97.3422,79503.0
2020-07-17 09:40:00,105.62,105.9,105.62,105.88,13461.0,97.287,97.5449,97.287,97.5264,13461.0
2020-07-17 09:45:00,105.89,106.01,105.89,106.01,6695.0,97.5357,97.6462,97.5357,97.6462,6695.0
2020-07-17 09:50:00,105.96,106.14,105.93,105.97,3527.0,97.6001,97.7659,97.5725,97.6093,3527.0
2020-07-17 09:55:00,105.93,105.93,105.8,105.8,5545.0,97.5725,97.5725,97.4528,97.4528,5545.0
2020-07-17 10:00:00,105.77,105.87,105.6,105.67,16709.0,97.4251,97.5172,97.2685,97.333,16709.0
2020-07-17 10:05:00,105.67,105.7,105.61,105.65,2805.0,97.333,97.3606,97.2777,97.3146,2805.0
2020-07-17 10:10:00,105.57,105.7,105.57,105.67,1871.0,97.2409,97.3606,97.2409,97.333,1871.0
2020-07-17 10:15:00,105.77,105.77,105.62,105.68,2985.0,97.4251,97.4251,97.287,97.3422,2985.0
2020-07-17 10:20:00,105.63,105.68,105.58,105.58,4174.0,97.2962,97.3422,97.2501,97.2501,4174.0
2020-07-17 10:25:00,105.42,105.47,105.29,105.3,12835.0,97.1027,97.1488,96.983,96.9922,12835.0
2020-07-17 10:30:00,105.34,105.34,105.22,105.27,5349.0,97.029,97.029,96.9185,96.9646,5349.0
2020-07-17 10:35:00,105.34,105.5,105.34,105.47,7496.0,97.029,97.1764,97.029,97.1488,7496.0
2020-07-17 10:40:00,105.47,105.47,105.39,105.39,516.0,97.1488,97.1488,97.0751,97.0751,516.0
2020-07-17 10:45:00,105.39,105.48,105.35,105.47,1892.0,97.0751,97.158,97.0383,97.1488,1892.0
2020-07-17 10:50:00,105.54,105.62,105.53,105.6,8547.0,97.2133,97.287,97.2041,97.2685,8547.0
2020-07-17 10:55:00,105.61,105.7,105.61,105.64,5590.0,97.2777,97.3606,97.2777,97.3054,5590.0
2020-07-17 11:00:00,105.69,105.76,105.68,105.7,2810.0,97.3514,97.4159,97.3422,97.3606,2810.0
2020-07-17 11:05:00,105.62,105.67,105.61,105.64,9154.0,97.287,97.333,97.2777,97.3054,9154.0
2020-07-17 11:10:00,105.67,105.72,105.65,105.71,4289.0,97.333,97.3791,97.3146,97.3699,4289.0
2020-07-17 11:15:00,105.81,105.81,105.66,105.66,1298.0,97.462,97.462,97.3238,97.3238,1298.0
2020-07-17 11:20:00,105.69,105.7,105.64,105.66,1913.0,97.3514,97.3606,97.3054,97.3238,1913.0
2020-07-17 11:25:00,105.66,105.66,105.58,105.65,1305.0,97.3238,97.3238,97.2501,97.3146,1305.0
2020-07-17 11:30:00,105.66,105.67,105.6,105.63,5983.0,97.3238,97.333,97.2685,97.2962,5983.0
2020-07-17 11:35:00,105.62,105.68,105.6,105.65,4364.0,97.287,97.3422,97.2685,97.3146,4364.0
2020-07-17 11:40:00,105.67,105.68,105.62,105.62,4186.0,97.333,97.3422,97.287,97.287,4186.0
2020-07-17 11:45:00,105.68,105.68,105.63,105.64,2800.0,97.3422,97.3422,97.2962,97.3054,2800.0
2020-07-17 11:50:00,105.63,105.76,105.63,105.76,5139.0,97.2962,97.4159,97.2962,97.4159,5139.0
2020-07-17 11:55:00,105.76,105.82,105.76,105.79,5677.0,97.4159,97.4712,97.4159,97.4435,5677.0
2020-07-17 12:00:00,105.77,105.82,105.77,105.82,2490.0,97.4251,97.4712,97.4251,97.4712,2490.0
2020-07-17 12:05:00,105.8,105.84,105.8,105.83,1526.0,97.4528,97.4896,97.4528,97.4804,1526.0
2020-07-17 12:10:00,105.84,105.84,105.78,105.79,3952.0,97.4896,97.4896,97.4343,97.4435,3952.0
2020-07-17 12:15:00,105.78,105.83,105.73,105.74,28077.0,97.4343,97.4804,97.3883,97.3975,28077.0
2020-07-17 12:20:00,105.74,105.83,105.74,105.8,9303.0,97.3975,97.4804,97.3975,97.4528,9303.0
2020-07-17 12:25:00,105.83,105.83,105.82,105.83,100.0,97.4804,97.4804,97.4712,97.4804,100.0
2020-07-17 12:30:00,105.8,105.84,105.8,105.82,1577.0,97.4528,97.4896,97.4528,97.4712,1577.0
2020-07-17 12:35:00,105.87,105.87,105.78,105.79,2333.0,97.5172,97.5172,97.4343,97.4435,2333.0
2020-07-17 12:40:00,105.76,105.76,105.7,105.71,4581.0,97.4159,97.4159,97.3606,97.3699,4581.0
2020-07-17 12:45:00,105.72,105.79,105.72,105.75,5100.0,97.3791,97.4435,97.3791,97.4067,5100.0
2020-07-17 12:50:00,105.73,105.77,105.72,105.77,798.0,97.3883,97.4251,97.3791,97.4251,798.0
2020-07-17 12:55:00,105.77,105.78,105.68,105.73,4540.0,97.4251,97.4343,97.3422,97.3883,4540.0
2020-07-17 13:00:00,105.71,105.73,105.68,105.68,2226.0,97.3699,97.3883,97.3422,97.3422,2226.0
2020-07-17 13:05:00,105.73,105.73,105.73,105.73,352.0,97.3883,97.3883,97.3883,97.3883,352.0
2020-07-17 13:10:00,105.74,105.81,105.72,105.8,6819.0,97.3975,97.462,97.3791,97.4528,6819.0
2020-07-17 13:15:00,105.79,105.81,105.66,105.68,23705.0,97.4435,97.462,97.3238,97.3422,23705.0
2020-07-17 13:20:00,105.69,105.82,105.68,105.81,2013.0,97.3514,97.4712,97.3422,97.462,2013.0
2020-07-17 13:25:00,105.82,105.85,105.78,105.79,4021.0,97.4712,97.4988,97.4343,97.4435,4021.0
2020-07-17 13:30:00,105.8,105.81,105.71,105.71,2062.0,97.4528,97.462,97.3699,97.3699,2062.0
2020-07-17 13:35:00,105.72,105.73,105.67,105.67,8139.0,97.3791,97.3883,97.333,97.333,8139.0
2020-07-17 13:40:00,105.71,105.77,105.71,105.77,4123.0,97.3699,97.4251,97.3699,97.4251,4123.0
2020-07-17 13:45:00,105.8,105.8,105.73,105.78,2904.0,97.4528,97.4528,97.3883,97.4343,2904.0
2020-07-17 13:50:00,105.77,105.77,105.69,105.69,1675.0,97.4251,97.4251,97.3514,97.3514,1675.0
2020-07-17 13:55:00,105.71,105.74,105.67,105.74,1270.0,97.3699,97.3975,97.333,97.3975,1270.0
2020-07-17 14:00:00,105.71,105.78,105.71,105.78,2645.0,97.3699,97.4343,97.3699,97.4343,2645.0
2020-07-17 14:05:00,105.79,105.79,105.71,105.77,1715.0,97.4435,97.4435,97.3699,97.4251,1715.0
2020-07-17 14:10:00,105.77,105.83,105.75,105.82,4113.0,97.4251,97.4804,97.4067,97.4712,4113.0
2020-07-17 14:15:00,105.84,105.91,105.83,105.91,1593.0,97.4896,97.5541,97.4804,97.5541,1593.0
2020-07-17 14:20:00,105.89,105.89,105.84,105.84,1188.0,97.5357,97.5357,97.4896,97.4896,1188.0
2020-07-17 14:25:00,105.87,105.89,105.85,105.86,3622.0,97.5172,97.5357,97.4988,97.508,3622.0
2020-07-17 14:30:00,105.86,105.87,105.84,105.85,2317.0,97.508,97.5172,97.4896,97.4988,2317.0
2020-07-17 14:35:00,105.83,105.87,105.8,105.84,2858.0,97.4804,97.5172,97.4528,97.4896,2858.0
2020-07-17 14:40:00,105.86,105.88,105.83,105.86,6377.0,97.508,97.5264,97.4804,97.508,6377.0
2020-07-17 14:45:00,105.86,105.87,105.81,105.83,1539.0,97.508,97.5172,97.462,97.4804,1539.0
2020-07-17 14:50:00,105.85,105.91,105.85,105.87,3752.0,97.4988,97.5541,97.4988,97.5172,3752.0
2020-07-17 14:55:00,105.89,105.92,105.86,105.87,18097.0,97.5357,97.5633,97.508,97.5172,18097.0
2020-07-17 15:00:00,105.87,105.9,105.81,105.85,2999.0,97.5172,97.5449,97.462,97.4988,2999.0
2020-07-17 15:05:00,105.84,105.93,105.83,105.92,5821.0,97.4896,97.5725,97.4804,97.5633,5821.0
2020-07-17 15:10:00,105.84,105.85,105.79,105.79,1241.0,97.4896,97.4988,97.4435,97.4435,1241.0
2020-07-17 15:15:00,105.8,105.86,105.77,105.85,12178.0,97.4528,97.508,97.4251,97.4988,12178.0
2020-07-17 15:20:00,105.82,105.94,105.82,105.93,8194.0,97.4712,97.5817,97.4712,97.5725,8194.0
2020-07-17 15:25:00,105.95,106.01,105.95,106.0,11902.0,97.5909,97.6462,97.5909,97.637,11902.0
2020-07-17 15:30:00,105.98,106.05,105.97,106.04,15657.0,97.6186,97.683,97.6093,97.6738,15657.0
2020-07-17 15:35:00,106.03,106.06,105.98,105.99,32852.0,97.6646,97.6922,97.6186,97.6278,32852.0
2020-07-17 15:40:00,105.98,106.06,105.98,106.06,13601.0,97.6186,97.6922,97.6186,97.6922,13601.0
2020-07-17 15:45:00,106.01,106.04,105.96,106.04,14848.0,97.6462,97.6738,97.6001,97.6738,14848.0
2020-07-17 15:50:00,106.04,106.05,105.81,105.81,11851.0,97.6738,97.683,97.462,97.462,11851.0
2020-07-17 15:55:00,105.83,105.91,105.8,105.81,25834.0,97.4804,97.5541,97.4528,97.462,25834.0
2020-07-20 09:30:00,105.61,105.79,105.48,105.72,19124.0,97.2777,97.4435,97.158,97.3791,19124.0
2020-07-20 09:35:00,105.82,105.84,105.44,105.73,14057.0,97.4712,97.4896,97.1212,97.3883,14057.0
2020-07-20 09:40:00,105.75,105.75,105.37,105.42,4920.0,97.4067,97.4067,97.0567,97.1027,4920.0
2020-07-20 09:45:00,105.4,105.4,105.11,105.11,11721.0,97.0843,97.0843,96.8172,96.8172,11721.0
2020-07-20 09:50:00,105.08,105.15,105.03,105.03,17309.0,96.7896,96.854,96.7435,96.7435,17309.0
2020-07-20 09:55:00,105.01,105.03,104.91,104.92,30255.0,96.7251,96.7435,96.633,96.6422,30255.0
2020-07-20 10:00:00,105.04,105.04,104.91,104.99,6993.0,96.7527,96.7527,96.633,96.7067,6993.0
2020-07-20 10:05:00,105.03,105.23,105.03,105.08,3534.0,96.7435,96.9277,96.7435,96.7896,3534.0
2020-07-20 10:10:00,105.09,105.14,105.03,105.09,9368.0,96.7988,96.8448,96.7435,96.7988,9368.0
2020-07-20 10:15:00,105.07,105.1,105.04,105.04,4209.0,96.7803,96.808,96.7527,96.7527,4209.0
2020-07-20 10:20:00,105.04,105.12,105.0,105.1,37140.0,96.7527,96.8264,96.7159,96.808,37140.0
2020-07-20 10:25:00,105.1,105.22,105.08,105.22,42052.0,96.808,96.9185,96.7896,96.9185,42052.0
2020-07-20 10:30:00,105.23,105.35,105.23,105.34,9371.0,96.9277,97.0383,96.9277,97.029,9371.0
2020-07-20 10:35:00,105.35,105.45,105.35,105.4,9261.0,97.0383,97.1304,97.0383,97.0843,9261.0
2020-07-20 10:40:00,105.42,105.44,105.37,105.42,3816.0,97.1027,97.1212,97.0567,97.1027,3816.0
2020-07-20 10:45:00,105.45,105.45,105.32,105.32,9438.0,97.1304,97.1304,97.0106,97.0106,9438.0
2020-07-20 10:50:00,105.32,105.32,105.24,105.26,6257.0,97.0106,97.0106,96.9369,96.9554,6257.0
2020-07-20 10:55:00,105.26,105.31,105.25,105.26,3456.0,96.9554,97.0014,96.9461,96.9554,3456.0
2020-07-20 11:00:00,105.25,105.32,105.23,105.25,8192.0,96.9461,97.0106,96.9277,96.9461,8192.0
2020-07-20 11:05:00,105.23,105.25,105.2,105.25,14902.0,96.9277,96.9461,96.9001,96.9461,14902.0
2020-07-20 11:10:00,105.26,105.3,105.17,105.18,6621.0,96.9554,96.9922,96.8725,96.8817,6621.0
2020-07-20 11:15:00,105.17,105.25,105.17,105.2,6925.0,96.8725,96.9461,96.8725,96.9001,6925.0
2020-07-20 11:20:00,105.21,105.25,105.11,105.14,3100.0,96.9093,96.9461,96.8172,96.8448,3100.0
2020-07-20 11:25:00,105.12,105.2,105.12,105.19,13268.0,96.8264,96.9001,96.8264,96.8909,13268.0
2020-07-20 11:30:00,105.17,105.21,105.13,105.16,3265.0,96.8725,96.9093,96.8356,96.8632,3265.0
2020-07-20 11:35:00,105.2,105.21,105.14,105.18,6717.0,96.9001,96.9093,96.8448,96.8817,6717.0
2020-07-20 11:40:00,105.2,105.2,105.16,105.16,3937.0,96.9001,96.9001,96.8632,96.8632,3937.0
2020-07-20 11:45:00,105.17,105.23,105.14,105.22,14841.0,96.8725,96.9277,96.8448,96.9185,14841.0
2020-07-20 11:50:00,105.21,105.23,105.19,105.2,2617.0,96.9093,96.9277,96.8909,96.9001,2617.0
2020-07-20 11:55:00,105.2,105.21,105.11,105.11,10311.0,96.9001,96.9093,96.8172,96.8172,10311.0
2020-07-20 12:00:00,105.14,105.14,105.0,105.0,3700.0,96.8448,96.8448,96.7159,96.7159,3700.0
2020-07-20 12:05:00,105.01,105.05,105.0,105.05,3510.0,96.7251,96.7619,96.7159,96.7619,3510.0
2020-07-20 12:10:00,105.05,105.11,105.04,105.11,4368.0,96.7619,96.8172,96.7527,96.8172,4368.0
2020-07-20 12:15:00,105.11,105.14,105.11,105.13,1905.0,96.8172,96.8448,96.8172,96.8356,1905.0
2020-07-20 12:20:00,105.14,105.16,105.1,105.11,7351.0,96.8448,96.8632,96.808,96.8172,7351.0
2020-07-20 12:25:00,105.12,105.13,105.02,105.06,7884.0,96.8264,96.8356,96.7343,96.7711,7884.0
2020-07-20 12:30:00,105.05,105.12,105.02,105.11,5138.0,96.7619,96.8264,96.7343,96.8172,5138.0
2020-07-20 12:35:00,105.14,105.16,105.1,105.1,4494.0,96.8448,96.8632,96.808,96.808,4494.0
2020-07-20 12:40:00,105.1,105.12,105.06,105.08,5369.0,96.808,96.8264,96.7711,96.7896,5369.0
2020-07-20 12:45:00,105.06,105.16,105.06,105.13,17167.0,96.7711,96.8632,96.7711,96.8356,17167.0
2020-07-20 12:50:00,105.14,105.14,105.08,105.1,52578.0,96.8448,96.8448,96.7896,96.808,52578.0
2020-07-20 12:55:00,105.1,105.14,105.09,105.13,34137.0,96.808,96.8448,96.7988,96.8356,34137.0
2020-07-20 13:00:00,105.14,105.14,105.08,105.09,15031.0,96.8448,96.8448,96.7896,96.7988,15031.0
2020-07-20 13:05:00,105.08,105.1,105.06,105.08,6968.0,96.7896,96.808,96.7711,96.7896,6968.0
2020-07-20 13:10:00,105.07,105.1,105.06,105.08,4207.0,96.7803,96.808,96.7711,96.7896,4207.0
2020-07-20 13:15:00,105.09,105.16,105.08,105.16,3749.0,96.7988,96.8632,96.7896,96.8632,3749.0
2020-07-20 13:20:00,105.19,105.19,105.15,105.19,3294.0,96.8909,96.8909,96.854,96.8909,3294.0
2020-07-20 13:25:00,105.18,105.24,105.17,105.22,6359.0,96.8817,96.9369,96.8725,96.9185,6359.0
2020-07-20 13:30:00,105.22,105.26,105.21,105.24,5687.0,96.9185,96.9554,96.9093,96.9369,5687.0
2020-07-20 13:35:00,105.23,105.27,105.23,105.26,38067.0,96.9277,96.9646,96.9277,96.9554,38067.0
2020-07-20 13:40:00,105.27,105.4,105.27,105.36,5498.0,96.9646,97.0843,96.9646,97.0475,5498.0
2020-07-20 13:45:00,105.35,105.36,105.27,105.29,6721.0,97.0383,97.0475,96.9646,96.983,6721.0
2020-07-20 13:50:00,105.29,105.41,105.27,105.41,17445.0,96.983,97.0935,96.9646,97.0935,17445.0
2020-07-20 13:55:00,105.41,105.41,105.36,105.4,20895.0,97.0935,97.0935,97.0475,97.0843,20895.0
2020-07-20 14:00:00,105.39,105.39,105.3,105.35,8298.0,97.0751,97.0751,96.9922,97.0383,8298.0
2020-07-20 14:05:00,105.37,105.37,105.3,105.33,6955.0,97.0567,97.0567,96.9922,97.0198,6955.0
2020-07-20 14:10:00,105.33,105.33,105.27,105.27,5133.0,97.0198,97.0198,96.9646,96.9646,5133.0
2020-07-20 14:15:00,105.27,105.3,105.25,105.27,4431.0,96.9646,96.9922,96.9461,96.9646,4431.0
2020-07-20 14:20:00,105.28,105.3,105.24,105.24,77777.0,96.9738,96.9922,96.9369,96.9369,77777.0
2020-07-20 14:25:00,105.24,105.32,105.23,105.31,58277.0,96.9369,97.0106,96.9277,97.0014,58277.0
2020-07-20 14:30:00,105.32,105.36,105.28,105.32,9987.0,97.0106,97.0475,96.9738,97.0106,9987.0
2020-07-20 14:35:00,105.31,105.33,105.28,105.29,3357.0,97.0014,97.0198,96.9738,96.983,3357.0
2020-07-20 14:40:00,105.3,105.33,105.28,105.32,11738.0,96.9922,97.0198,96.9738,97.0106,11738.0
2020-07-20 14:45:00,105.33,105.33,105.28,105.32,6863.0,97.0198,97.0198,96.9738,97.0106,6863.0
2020-07-20 14:50:00,105.32,105.33,105.28,105.28,6299.0,97.0106,97.0198,96.9738,96.9738,6299.0
2020-07-20 14:55:00,105.29,105.3,105.24,105.24,6340.0,96.983,96.9922,96.9369,96.9369,6340.0
2020-07-20 15:00:00,105.25,105.31,105.24,105.26,8494.0,96.9461,97.0014,96.9369,96.9554,8494.0
2020-07-20 15:05:00,105.26,105.29,105.22,105.22,5534.0,96.9554,96.983,96.9185,96.9185,5534.0
2020-07-20 15:10:00,105.24,105.26,105.19,105.22,7321.0,96.9369,96.9554,96.8909,96.9185,7321.0
2020-07-20 15:15:00,105.24,105.36,105.21,105.34,11477.0,96.9369,97.0475,96.9093,97.029,11477.0
2020-07-20 15:20:00,105.34,105.38,105.33,105.37,11030.0,97.029,97.0659,97.0198,97.0567,11030.0
2020-07-20 15:25:00,105.36,105.45,105.35,105.41,17073.0,97.0475,97.1304,97.0383,97.0935,17073.0
2020-07-20 15:30:00,105.41,105.51,105.37,105.48,27757.0,97.0935,97.1856,97.0567,97.158,27757.0
2020-07-20 15:35:00,105.48,105.53,105.44,105.48,43382.0,97.158,97.2041,97.1212,97.158,43382.0
2020-07-20 15:40:00,105.49,105.51,105.43,105.44,17982.0,97.1672,97.1856,97.1119,97.1212,17982.0
2020-07-20 15:45:00,105.45,105.48,105.43,105.47,25579.0,97.1304,97.158,97.1119,97.1488,25579.0
2020-07-20 15:50:00,105.49,105.52,105.38,105.42,21500.0,97.1672,97.1948,97.0659,97.1027,21500.0
2020-07-20 15:55:00,105.39,105.42,105.28,105.28,74486.0,97.0751,97.1027,96.9738,96.9738,74486.0
2020-07-21 09:30:00,105.96,106.25,105.9,106.16,18588.0,97.6001,97.8673,97.5449,97.7844,18588.0
2020-07-21 09:35:00,106.16,106.48,106.15,106.43,17431.0,97.7844,98.0791,97.7751,98.033,17431.0
2020-07-21 09:40:00,106.42,106.68,106.37,106.68,16815.0,98.0238,98.2633,97.9778,98.2633,16815.0
2020-07-21 09:45:00,106.65,106.66,106.5,106.57,39425.0,98.2357,98.2449,98.0975,98.162,39425.0
2020-07-21 09:50:00,106.59,106.69,106.57,106.66,12121.0,98.1804,98.2725,98.162,98.2449,12121.0
2020-07-21 09:55:00,106.62,106.65,106.51,106.63,3545.0,98.2081,98.2357,98.1067,98.2173,3545.0
2020-07-21 10:00:00,106.63,106.63,106.5,106.57,7006.0,98.2173,98.2173,98.0975,98.162,7006.0
2020-07-21 10:05:00,106.59,106.75,106.58,106.62,6921.0,98.1804,98.3278,98.1712,98.2081,6921.0
2020-07-21 10:10:00,106.55,106.7,106.51,106.53,7909.0,98.1436,98.2817,98.1067,98.1252,7909.0
2020-07-21 10:15:00,106.56,106.57,106.38,106.41,12560.0,98.1528,98.162,97.987,98.0146,12560.0
2020-07-21 10:20:00,106.39,106.44,106.39,106.43,13373.0,97.9962,98.0423,97.9962,98.033,13373.0
2020-07-21 10:25:00,106.37,106.4,106.18,106.2,20757.0,97.9778,98.0054,97.8028,97.8212,20757.0
2020-07-21 10:30:00,106.22,106.4,106.2,106.38,11837.0,97.8396,98.0054,97.8212,97.987,11837.0
2020-07-21 10:35:00,106.34,106.53,106.31,106.51,22180.0,97.9502,98.1252,97.9225,98.1067,22180.0
2020-07-21 10:40:00,106.5,106.54,106.31,106.32,41763.0,98.0975,98.1344,97.9225,97.9317,41763.0
2020-07-21 10:45:00,106.29,106.57,106.29,106.56,9208.0,97.9041,98.162,97.9041,98.1528,9208.0
2020-07-21 10:50:00,106.57,106.64,106.54,106.57,13955.0,98.162,98.2265,98.1344,98.162,13955.0
2020-07-21 10:55:00,106.56,106.6,106.51,106.58,14296.0,98.1528,98.1896,98.1067,98.1712,14296.0
2020-07-21 11:00:00,106.6,106.68,106.57,106.65,10850.0,98.1896,98.2633,98.162,98.2357,10850.0
2020-07-21 11:05:00,106.69,106.7,106.56,106.65,30080.0,98.2725,98.2817,98.1528,98.2357,30080.0
2020-07-21 11:10:00,106.64,106.71,106.56,106.68,12340.0,98.2265,98.291,98.1528,98.2633,12340.0
2020-07-21 11:15:00,106.68,106.86,106.67,106.83,19503.0,98.2633,98.4291,98.2541,98.4015,19503.0
2020-07-21 11:20:00,106.81,106.85,106.76,106.84,27776.0,98.3831,98.4199,98.337,98.4107,27776.0
2020-07-21 11:25:00,106.84,106.85,106.74,106.82,18442.0,98.4107,98.4199,98.3186,98.3923,18442.0
2020-07-21 11:30:00,106.83,106.87,106.7,106.82,15565.0,98.4015,98.4383,98.2817,98.3923,15565.0
2020-07-21 11:35:00,106.82,106.88,106.79,106.85,26101.0,98.3923,98.4475,98.3646,98.4199,26101.0
2020-07-21 11:40:00,106.85,106.93,106.75,106.93,12477.0,98.4199,98.4936,98.3278,98.4936,12477.0
2020-07-21 11:45:00,106.92,106.93,106.74,106.74,32615.0,98.4844,98.4936,98.3186,98.3186,32615.0
2020-07-21 11:50:00,106.74,106.78,106.7,106.75,13162.0,98.3186,98.3554,98.2817,98.3278,13162.0
2020-07-21 11:55:00,106.74,106.84,106.71,106.82,18484.0,98.3186,98.4107,98.291,98.3923,18484.0
2020-07-21 12:00:00,106.81,106.89,106.74,106.76,34057.0,98.3831,98.4568,98.3186,98.337,34057.0
2020-07-21 12:05:00,106.78,106.8,106.71,106.71,16134.0,98.3554,98.3739,98.291,98.291,16134.0
2020-07-21 12:10:00,106.64,106.66,106.59,106.65,25990.0,98.2265,98.2449,98.1804,98.2357,25990.0
2020-07-21 12:15:00,106.64,106.68,106.62,106.63,7029.0,98.2265,98.2633,98.2081,98.2173,7029.0
2020-07-21 12:20:00,106.65,106.68,106.58,106.59,17806.0,98.2357,98.2633,98.1712,98.1804,17806.0
2020-07-21 12:25:00,106.58,106.74,106.56,106.74,9862.0,98.1712,98.3186,98.1528,98.3186,9862.0
2020-07-21 12:30:00,106.73,106.79,106.72,106.79,17021.0,98.3094,98.3646,98.3002,98.3646,17021.0
2020-07-21 12:35:00,106.79,106.79,106.71,106.73,13607.0,98.3646,98.3646,98.291,98.3094,13607.0
2020-07-21 12:40:00,106.73,106.86,106.72,106.85,16582.0,98.3094,98.4291,98.3002,98.4199,16582.0
2020-07-21 12:45:00,106.84,106.86,106.75,106.78,13285.0,98.4107,98.4291,98.3278,98.3554,13285.0
2020-07-21 12:50:00,106.78,106.8,106.73,106.79,9673.0,98.3554,98.3739,98.3094,98.3646,9673.0
2020-07-21 12:55:00,106.8,106.87,106.8,106.87,10037.0,98.3739,98.4383,98.3739,98.4383,10037.0
2020-07-21 13:00:00,106.87,106.9,106.84,106.88,7924.0,98.4383,98.466,98.4107,98.4475,7924.0
2020-07-21 13:05:00,106.83,106.9,106.82,106.9,21082.0,98.4015,98.466,98.3923,98.466,21082.0
2020-07-21 13:10:00,106.89,106.89,106.77,106.77,26788.0,98.4568,98.4568,98.3462,98.3462,26788.0
2020-07-21 13:15:00,106.77,106.86,106.74,106.83,10477.0,98.3462,98.4291,98.3186,98.4015,10477.0
2020-07-21 13:20:00,106.83,106.84,106.81,106.82,7844.0,98.4015,98.4107,98.3831,98.3923,7844.0
2020-07-21 13:25:00,106.82,106.83,106.78,106.81,12750.0,98.3923,98.4015,98.3554,98.3831,12750.0
2020-07-21 13:30:00,106.79,106.81,106.77,106.79,8449.0,98.3646,98.3831,98.3462,98.3646,8449.0
2020-07-21 13:35:00,106.81,106.82,106.77,106.81,8904.0,98.3831,98.3923,98.3462,98.3831,8904.0
2020-07-21 13:40:00,106.8,106.83,106.79,106.79,20914.0,98.3739,98.4015,98.3646,98.3646,20914.0
2020-07-21 13:45:00,106.8,106.82,106.76,106.8,17487.0,98.3739,98.3923,98.337,98.3739,17487.0
2020-07-21 13:50:00,106.79,106.79,106.72,106.72,7341.0,98.3646,98.3646,98.3002,98.3002,7341.0
2020-07-21 13:55:00,106.74,106.75,106.7,106.71,5086.0,98.3186,98.3278,98.2817,98.291,5086.0
2020-07-21 14:00:00,106.7,106.78,106.7,106.75,2529.0,98.2817,98.3554,98.2817,98.3278,2529.0
2020-07-21 14:05:00,106.72,106.77,106.7,106.71,7585.0,98.3002,98.3462,98.2817,98.291,7585.0
2020-07-21 14:10:00,106.7,106.7,106.62,106.64,6140.0,98.2817,98.2817,98.2081,98.2265,6140.0
2020-07-21 14:15:00,106.65,106.66,106.58,106.58,6357.0,98.2357,98.2449,98.1712,98.1712,6357.0
2020-07-21 14:20:00,106.61,106.63,106.6,106.63,4361.0,98.1988,98.2173,98.1896,98.2173,4361.0
2020-07-21 14:25:00,106.62,106.66,106.59,106.66,5290.0,98.2081,98.2449,98.1804,98.2449,5290.0
2020-07-21 14:30:00,106.64,106.68,106.62,106.67,2920.0,98.2265,98.2633,98.2081,98.2541,2920.0
2020-07-21 14:35:00,106.64,106.68,106.62,106.68,3813.0,98.2265,98.2633,98.2081,98.2633,3813.0
2020-07-21 14:40:00,106.65,106.71,106.65,106.7,2965.0,98.2357,98.291,98.2357,98.2817,2965.0
2020-07-21 14:45:00,106.69,106.7,106.66,106.7,7868.0,98.2725,98.2817,98.2449,98.2817,7868.0
2020-07-21 14:50:00,106.69,106.7,106.66,106.69,1484.0,98.2725,98.2817,98.2449,98.2725,1484.0
2020-07-21 14:55:00,106.69,106.72,106.65,106.68,4175.0,98.2725,98.3002,98.2357,98.2633,4175.0
2020-07-21 15:00:00,106.69,106.69,106.63,106.64,7756.0,98.2725,98.2725,98.2173,98.2265,7756.0
2020-07-21 15:05:00,106.63,106.65,106.57,106.61,32763.0,98.2173,98.2357,98.162,98.1988,32763.0
2020-07-21 15:10:00,106.62,106.64,106.46,106.46,16944.0,98.2081,98.2265,98.0607,98.0607,16944.0
2020-07-21 15:15:00,106.45,106.46,106.32,106.34,12017.0,98.0515,98.0607,97.9317,97.9502,12017.0
2020-07-21 15:20:00,106.38,106.46,106.33,106.4,76749.0,97.987,98.0607,97.9409,98.0054,76749.0
2020-07-21 15:25:00,106.37,106.45,106.29,106.34,21684.0,97.9778,98.0515,97.9041,97.9502,21684.0
2020-07-21 15:30:00,106.35,106.41,106.27,106.28,15852.0,97.9594,98.0146,97.8857,97.8949,15852.0
2020-07-21 15:35:00,106.28,106.28,106.2,106.22,25427.0,97.8949,97.8949,97.8212,97.8396,25427.0
2020-07-21 15:40:00,106.19,106.31,106.17,106.3,23767.0,97.812,97.9225,97.7936,97.9133,23767.0
2020-07-21 15:45:00,106.29,106.44,106.29,106.34,16006.0,97.9041,98.0423,97.9041,97.9502,16006.0
2020-07-21 15:50:00,106.32,106.34,106.06,106.2,32272.0,97.9317,97.9502,97.6922,97.8212,32272.0
2020-07-21 15:55:00,106.19,106.36,106.13,106.35,103795.0,97.812,97.9686,97.7567,97.9594,103795.0
2020-07-22 09:30:00,106.09,106.12,105.95,106.12,14181.0,97.7199,97.7475,97.5909,97.7475,14181.0
2020-07-22 09:35:00,106.4,106.44,106.39,106.4,14036.0,98.0054,98.0423,97.9962,98.0054,14036.0
2020-07-22 09:40:00,106.44,106.65,106.43,106.65,13560.0,98.0423,98.2357,98.033,98.2357,13560.0
2020-07-22 09:45:00,106.71,106.73,106.61,106.65,8997.0,98.291,98.3094,98.1988,98.2357,8997.0
2020-07-22 09:50:00,106.61,106.73,106.6,106.7,8845.0,98.1988,98.3094,98.1896,98.2817,8845.0
2020-07-22 09:55:00,106.63,106.67,106.59,106.59,13768.0,98.2173,98.2541,98.1804,98.1804,13768.0
2020-07-22 10:00:00,106.62,106.62,106.44,106.49,34792.0,98.2081,98.2081,98.0423,98.0883,34792.0
2020-07-22 10:05:00,106.48,106.62,106.46,106.61,17175.0,98.0791,98.2081,98.0607,98.1988,17175.0
2020-07-22 10:10:00,106.59,106.64,106.58,106.6,13674.0,98.1804,98.2265,98.1712,98.1896,13674.0
2020-07-22 10:15:00,106.61,106.61,106.54,106.6,2415.0,98.1988,98.1988,98.1344,98.1896,2415.0
2020-07-22 10:20:00,106.58,106.62,106.56,106.6,3662.0,98.1712,98.2081,98.1528,98.1896,3662.0
2020-07-22 10:25:00,106.61,106.62,106.54,106.57,8731.0,98.1988,98.2081,98.1344,98.162,8731.0
2020-07-22 10:30:00,106.58,106.73,106.58,106.7,31405.0,98.1712,98.3094,98.1712,98.2817,31405.0
2020-07-22 10:35:00,106.67,106.9,106.66,106.87,14972.0,98.2541,98.466,98.2449,98.4383,14972.0
2020-07-22 10:40:00,106.81,106.92,106.81,106.92,1708.0,98.3831,98.4844,98.3831,98.4844,1708.0
2020-07-22 10:45:00,106.9,106.96,106.75,106.75,9050.0,98.466,98.5212,98.3278,98.3278,9050.0
2020-07-22 10:50:00,106.72,106.73,106.63,106.69,22917.0,98.3002,98.3094,98.2173,98.2725,22917.0
2020-07-22 10:55:00,106.68,106.85,106.67,106.85,9189.0,98.2633,98.4199,98.2541,98.4199,9189.0
2020-07-22 11:00:00,106.86,106.92,106.79,106.86,15997.0,98.4291,98.4844,98.3646,98.4291,15997.0
2020-07-22 11:05:00,106.87,106.9,106.81,106.81,6356.0,98.4383,98.466,98.3831,98.3831,6356.0
2020-07-22 11:10:00,106.72,106.79,106.7,106.72,9892.0,98.3002,98.3646,98.2817,98.3002,9892.0
2020-07-22 11:15:00,106.7,106.79,106.69,106.72,4548.0,98.2817,98.3646,98.2725,98.3002,4548.0
2020-07-22 11:20:00,106.73,106.78,106.72,106.74,8618.0,98.3094,98.3554,98.3002,98.3186,8618.0
2020-07-22 11:25:00,106.77,106.82,106.77,106.82,2388.0,98.3462,98.3923,98.3462,98.3923,2388.0
2020-07-22 11:30:00,106.78,106.79,106.71,106.76,23973.0,98.3554,98.3646,98.291,98.337,23973.0
2020-07-22 11:35:00,106.73,106.8,106.7,106.79,14129.0,98.3094,98.3739,98.2817,98.3646,14129.0
2020-07-22 11:40:00,106.81,106.84,106.8,106.81,8445.0,98.3831,98.4107,98.3739,98.3831,8445.0
2020-07-22 11:45:00,106.82,106.85,106.8,106.82,5046.0,98.3923,98.4199,98.3739,98.3923,5046.0
2020-07-22 11:50:00,106.83,106.86,106.82,106.84,7115.0,98.4015,98.4291,98.3923,98.4107,7115.0
2020-07-22 11:55:00,106.81,106.82,106.76,106.79,10355.0,98.3831,98.3923,98.337,98.3646,10355.0
2020-07-22 12:00:00,106.82,106.85,106.78,106.81,4953.0,98.3923,98.4199,98.3554,98.3831,4953.0
2020-07-22 12:05:00,106.81,106.82,106.74,106.76,1947.0,98.3831,98.3923,98.3186,98.337,1947.0
2020-07-22 12:10:00,106.75,106.91,106.75,106.91,9064.0,98.3278,98.4752,98.3278,98.4752,9064.0
2020-07-22 12:15:00,106.96,106.98,106.92,106.93,4801.0,98.5212,98.5397,98.4844,98.4936,4801.0
2020-07-22 12:20:00,106.91,106.93,106.86,106.86,1985.0,98.4752,98.4936,98.4291,98.4291,1985.0
2020-07-22 12:25:00,106.86,106.92,106.85,106.89,5200.0,98.4291,98.4844,98.4199,98.4568,5200.0
2020-07-22 12:30:00,106.89,106.94,106.89,106.91,3574.0,98.4568,98.5028,98.4568,98.4752,3574.0
2020-07-22 12:35:00,106.91,106.94,106.9,106.9,26336.0,98.4752,98.5028,98.466,98.466,26336.0
2020-07-22 12:40:00,106.85,106.89,106.85,106.87,3949.0,98.4199,98.4568,98.4199,98.4383,3949.0
2020-07-22 12:45:00,106.88,106.95,106.87,106.94,11987.0,98.4475,98.512,98.4383,98.5028,11987.0
2020-07-22 12:50:00,106.94,106.95,106.91,106.91,43967.0,98.5028,98.512,98.4752,98.4752,43967.0
2020-07-22 12:55:00,106.91,106.92,106.88,106.92,7027.0,98.4752,98.4844,98.4475,98.4844,7027.0
2020-07-22 13:00:00,106.92,106.93,106.89,106.9,3549.0,98.4844,98.4936,98.4568,98.466,3549.0
2020-07-22 13:05:00,106.91,106.93,106.89,106.9,3651.0,98.4752,98.4936,98.4568,98.466,3651.0
2020-07-22 13:10:00,106.89,106.94,106.85,106.94,8317.0,98.4568,98.5028,98.4199,98.5028,8317.0
2020-07-22 13:15:00,106.91,106.92,106.87,106.89,4258.0,98.4752,98.4844,98.4383,98.4568,4258.0
2020-07-22 13:20:00,106.9,106.93,106.89,106.91,3195.0,98.466,98.4936,98.4568,98.4752,3195.0
2020-07-22 13:25:00,106.91,106.92,106.88,106.92,4672.0,98.4752,98.4844,98.4475,98.4844,4672.0
2020-07-22 13:30:00,106.91,106.93,106.85,106.88,49612.0,98.4752,98.4936,98.4199,98.4475,49612.0
2020-07-22 13:35:00,106.87,106.87,106.82,106.85,6950.0,98.4383,98.4383,98.3923,98.4199,6950.0
2020-07-22 13:40:00,106.86,106.87,106.81,106.87,3879.0,98.4291,98.4383,98.3831,98.4383,3879.0
2020-07-22 13:45:00,106.86,106.86,106.72,106.75,12963.0,98.4291,98.4291,98.3002,98.3278,12963.0
2020-07-22 13:50:00,106.73,106.78,106.72,106.72,22326.0,98.3094,98.3554,98.3002,98.3002,22326.0
2020-07-22 13:55:00,106.73,106.73,106.63,106.63,18264.0,98.3094,98.3094,98.2173,98.2173,18264.0
2020-07-22 14:00:00,106.59,106.77,106.59,106.76,23887.0,98.1804,98.3462,98.1804,98.337,23887.0
2020-07-22 14:05:00,106.74,106.79,106.72,106.76,8827.0,98.3186,98.3646,98.3002,98.337,8827.0
2020-07-22 14:10:00,106.76,106.8,106.72,106.8,6240.0,98.337,98.3739,98.3002,98.3739,6240.0
2020-07-22 14:15:00,106.8,106.81,106.75,106.81,5627.0,98.3739,98.3831,98.3278,98.3831,5627.0
2020-07-22 14:20:00,106.8,106.8,106.77,106.78,4015.0,98.3739,98.3739,98.3462,98.3554,4015.0
2020-07-22 14:25:00,106.78,106.78,106.74,106.77,3882.0,98.3554,98.3554,98.3186,98.3462,3882.0
2020-07-22 14:30:00,106.76,106.78,106.68,106.77,2745.0,98.337,98.3554,98.2633,98.3462,2745.0
2020-07-22 14:35:00,106.77,106.85,106.76,106.85,4953.0,98.3462,98.4199,98.337,98.4199,4953.0
2020-07-22 14:40:00,106.83,106.86,106.81,106.84,7789.0,98.4015,98.4291,98.3831,98.4107,7789.0
2020-07-22 14:45:00,106.84,106.87,106.84,106.87,1600.0,98.4107,98.4383,98.4107,98.4383,1600.0
2020-07-22 14:50:00,106.87,106.92,106.87,106.92,3607.0,98.4383,98.4844,98.4383,98.4844,3607.0
2020-07-22 14:55:00,106.92,106.92,106.86,106.86,9346.0,98.4844,98.4844,98.4291,98.4291,9346.0
2020-07-22 15:00:00,106.9,106.94,106.86,106.87,7371.0,98.466,98.5028,98.4291,98.4383,7371.0
2020-07-22 15:05:00,106.87,106.9,106.85,106.89,11161.0,98.4383,98.466,98.4199,98.4568,11161.0
2020-07-22 15:10:00,106.91,107.05,106.88,107.03,18671.0,98.4752,98.6041,98.4475,98.5857,18671.0
2020-07-22 15:15:00,107.0,107.04,106.95,106.98,14244.0,98.5581,98.5949,98.512,98.5397,14244.0
2020-07-22 15:20:00,106.97,107.01,106.96,106.99,47175.0,98.5304,98.5673,98.5212,98.5489,47175.0
2020-07-22 15:25:00,106.99,107.01,106.95,106.96,29790.0,98.5489,98.5673,98.512,98.5212,29790.0
2020-07-22 15:30:00,106.96,107.0,106.9,106.9,17079.0,98.5212,98.5581,98.466,98.466,17079.0
2020-07-22 15:35:00,106.91,106.99,106.91,106.97,7674.0,98.4752,98.5489,98.4752,98.5304,7674.0
2020-07-22 15:40:00,106.97,107.09,106.96,107.09,19189.0,98.5304,98.641,98.5212,98.641,19189.0
2020-07-22 15:45:00,107.08,107.18,107.08,107.18,16236.0,98.6318,98.7239,98.6318,98.7239,16236.0
2020-07-22 15:50:00,107.2,107.24,107.09,107.13,32865.0,98.7423,98.7791,98.641,98.6778,32865.0
2020-07-22 15:55:00,107.12,107.19,107.11,107.17,76600.0,98.6686,98.7331,98.6594,98.7147,76600.0
2020-07-23 09:30:00,107.09,107.49,107.09,107.41,71633.0,98.641,99.0094,98.641,98.9357,71633.0
2020-07-23 09:35:00,107.45,107.49,107.21,107.26,16797.0,98.9726,99.0094,98.7515,98.7976,16797.0
2020-07-23 09:40:00,107.25,107.25,107.08,107.1,15505.0,98.7884,98.7884,98.6318,98.6502,15505.0
2020-07-23 09:45:00,107.16,107.25,107.14,107.23,15175.0,98.7055,98.7884,98.687,98.7699,15175.0
2020-07-23 09:50:00,107.26,107.35,107.24,107.34,5291.0,98.7976,98.8805,98.7791,98.8713,5291.0
2020-07-23 09:55:00,107.31,107.38,107.28,107.37,2795.0,98.8436,98.9081,98.816,98.8989,2795.0
2020-07-23 10:00:00,107.37,107.45,107.35,107.37,28584.0,98.8989,98.9726,98.8805,98.8989,28584.0
2020-07-23 10:05:00,107.46,107.46,107.37,107.37,2589.0,98.9818,98.9818,98.8989,98.8989,2589.0
2020-07-23 10:10:00,107.36,107.36,107.17,107.23,26017.0,98.8897,98.8897,98.7147,98.7699,26017.0
2020-07-23 10:15:00,107.27,107.28,107.15,107.15,1937.0,98.8068,98.816,98.6962,98.6962,1937.0
2020-07-23 10:20:00,107.12,107.12,107.02,107.09,21061.0,98.6686,98.6686,98.5765,98.641,21061.0
2020-07-23 10:25:00,107.15,107.28,107.14,107.28,8748.0,98.6962,98.816,98.687,98.816,8748.0
2020-07-23 10:30:00,107.29,107.35,107.29,107.35,5033.0,98.8252,98.8805,98.8252,98.8805,5033.0
2020-07-23 10:35:00,107.33,107.4,107.28,107.4,6368.0,98.862,98.9265,98.816,98.9265,6368.0
2020-07-23 10:40:00,107.39,107.48,107.39,107.45,10164.0,98.9173,99.0002,98.9173,98.9726,10164.0
2020-07-23 10:45:00,107.43,107.48,107.43,107.48,2745.0,98.9542,99.0002,98.9542,99.0002,2745.0
2020-07-23 10:50:00,107.49,107.52,107.46,107.46,9145.0,99.0094,99.0371,98.9818,98.9818,9145.0
2020-07-23 10:55:00,107.45,107.45,107.3,107.35,2244.0,98.9726,98.9726,98.8344,98.8805,2244.0
2020-07-23 11:00:00,107.35,107.47,107.35,107.4,5035.0,98.8805,98.991,98.8805,98.9265,5035.0
2020-07-23 11:05:00,107.35,107.45,107.27,107.44,6037.0,98.8805,98.9726,98.8068,98.9634,6037.0
2020-07-23 11:10:00,107.48,107.54,107.37,107.53,3580.0,99.0002,99.0555,98.8989,99.0463,3580.0
2020-07-23 11:15:00,107.52,107.57,107.48,107.53,27395.0,99.0371,99.0831,99.0002,99.0463,27395.0
2020-07-23 11:20:00,107.52,107.56,107.48,107.51,15881.0,99.0371,99.0739,99.0002,99.0278,15881.0
2020-07-23 11:25:00,107.53,107.63,107.52,107.63,9598.0,99.0463,99.1384,99.0371,99.1384,9598.0
2020-07-23 11:30:00,107.65,107.81,107.64,107.75,21962.0,99.1568,99.3042,99.1476,99.2489,21962.0
2020-07-23 11:35:00,107.72,107.83,107.65,107.82,5484.0,99.2213,99.3226,99.1568,99.3134,5484.0
2020-07-23 11:40:00,107.8,107.85,107.73,107.75,14038.0,99.295,99.341,99.2305,99.2489,14038.0
2020-07-23 11:45:00,107.76,107.83,107.71,107.81,6388.0,99.2581,99.3226,99.2121,99.3042,6388.0
2020-07-23 11:50:00,107.82,107.83,107.75,107.76,14200.0,99.3134,99.3226,99.2489,99.2581,14200.0
2020-07-23 11:55:00,107.78,107.83,107.75,107.79,3892.0,99.2765,99.3226,99.2489,99.2858,3892.0
2020-07-23 12:00:00,107.78,107.8,107.7,107.7,4836.0,99.2765,99.295,99.2029,99.2029,4836.0
2020-07-23 12:05:00,107.7,107.71,107.59,107.6,60566.0,99.2029,99.2121,99.1015,99.1107,60566.0
2020-07-23 12:10:00,107.59,107.69,107.59,107.69,6835.0,99.1015,99.1936,99.1015,99.1936,6835.0
2020-07-23 12:15:00,107.7,107.72,107.68,107.69,1557.0,99.2029,99.2213,99.1844,99.1936,1557.0
2020-07-23 12:20:00,107.75,107.82,107.72,107.73,4630.0,99.2489,99.3134,99.2213,99.2305,4630.0
2020-07-23 12:25:00,107.77,107.8,107.65,107.76,5610.0,99.2673,99.295,99.1568,99.2581,5610.0
2020-07-23 12:30:00,107.75,107.79,107.7,107.75,6422.0,99.2489,99.2858,99.2029,99.2489,6422.0
2020-07-23 12:35:00,107.81,107.83,107.75,107.77,37672.0,99.3042,99.3226,99.2489,99.2673,37672.0
2020-07-23 12:40:00,107.77,107.92,107.74,107.84,63565.0,99.2673,99.4055,99.2397,99.3318,63565.0
2020-07-23 12:45:00,107.85,107.86,107.72,107.74,14943.0,99.341,99.3502,99.2213,99.2397,14943.0
2020-07-23 12:50:00,107.73,107.78,107.7,107.74,12254.0,99.2305,99.2765,99.2029,99.2397,12254.0
2020-07-23 12:55:00,107.75,107.75,107.54,107.55,5783.0,99.2489,99.2489,99.0555,99.0647,5783.0
2020-07-23 13:00:00,107.54,107.68,107.54,107.67,7144.0,99.0555,99.1844,99.0555,99.1752,7144.0
2020-07-23 13:05:00,107.65,107.69,107.61,107.62,4618.0,99.1568,99.1936,99.12,99.1292,4618.0
2020-07-23 13:10:00,107.63,107.65,107.6,107.65,2129.0,99.1384,99.1568,99.1107,99.1568,2129.0
2020-07-23 13:15:00,107.64,107.64,107.48,107.52,3940.0,99.1476,99.1476,99.0002,99.0371,3940.0
2020-07-23 13:20:00,107.5,107.5,107.42,107.45,6139.0,99.0186,99.0186,98.9449,98.9726,6139.0
2020-07-23 13:25:00,107.45,107.54,107.45,107.53,4902.0,98.9726,99.0555,98.9726,99.0463,4902.0
2020-07-23 13:30:00,107.51,107.51,107.36,107.42,8224.0,99.0278,99.0278,98.8897,98.9449,8224.0
2020-07-23 13:35:00,107.43,107.47,107.33,107.35,4190.0,98.9542,98.991,98.862,98.8805,4190.0
2020-07-23 13:40:00,107.34,107.36,107.11,107.14,12420.0,98.8713,98.8897,98.6594,98.687,12420.0
2020-07-23 13:45:00,107.15,107.23,107.11,107.13,8594.0,98.6962,98.7699,98.6594,98.6778,8594.0
2020-07-23 13:50:00,107.09,107.13,106.96,106.98,185108.0,98.641,98.6778,98.5212,98.5397,185108.0
2020-07-23 13:55:00,106.97,107.06,106.89,107.05,12011.0,98.5304,98.6133,98.4568,98.6041,12011.0
2020-07-23 14:00:00,106.99,107.08,106.8,106.81,12950.0,98.5489,98.6318,98.3739,98.3831,12950.0
2020-07-23 14:05:00,106.89,106.95,106.8,106.81,28819.0,98.4568,98.512,98.3739,98.3831,28819.0
2020-07-23 14:10:00,106.81,106.82,106.61,106.63,33898.0,98.3831,98.3923,98.1988,98.2173,33898.0
2020-07-23 14:15:00,106.63,106.63,106.38,106.58,10454.0,98.2173,98.2173,97.987,98.1712,10454.0
2020-07-23 14:20:00,106.6,106.7,106.44,106.69,6649.0,98.1896,98.2817,98.0423,98.2725,6649.0
2020-07-23 14:25:00,106.73,106.77,106.71,106.74,4493.0,98.3094,98.3462,98.291,98.3186,4493.0
2020-07-23 14:30:00,106.74,106.92,106.61,106.85,20420.0,98.3186,98.4844,98.1988,98.4199,20420.0
2020-07-23 14:35:00,106.88,106.88,106.58,106.58,12649.0,98.4475,98.4475,98.1712,98.1712,12649.0
2020-07-23 14:40:00,106.61,106.8,106.61,106.8,17398.0,98.1988,98.3739,98.1988,98.3739,17398.0
2020-07-23 14:45:00,106.78,106.87,106.62,106.86,5184.0,98.3554,98.4383,98.2081,98.4291,5184.0
2020-07-23 14:50:00,106.87,107.03,106.86,107.01,7175.0,98.4383,98.5857,98.4291,98.5673,7175.0
2020-07-23 14:55:00,106.97,106.97,106.86,106.91,1993.0,98.5304,98.5304,98.4291,98.4752,1993.0
2020-07-23 15:00:00,106.98,107.01,106.89,106.96,4788.0,98.5397,98.5673,98.4568,98.5212,4788.0
2020-07-23 15:05:00,107.02,107.02,106.76,106.79,10175.0,98.5765,98.5765,98.337,98.3646,10175.0
2020-07-23 15:10:00,106.82,106.94,106.76,106.88,4241.0,98.3923,98.5028,98.337,98.4475,4241.0
2020-07-23 15:15:00,106.84,106.98,106.84,106.92,4513.0,98.4107,98.5397,98.4107,98.4844,4513.0
2020-07-23 15:20:00,106.97,106.99,106.83,106.9,4438.0,98.5304,98.5489,98.4015,98.466,4438.0
2020-07-23 15:25:00,106.8,106.88,106.69,106.86,9486.0,98.3739,98.4475,98.2725,98.4291,9486.0
2020-07-23 15:30:00,106.82,106.97,106.58,106.92,51485.0,98.3923,98.5304,98.1712,98.4844,51485.0
2020-07-23 15:35:00,106.88,107.0,106.8,106.93,26672.0,98.4475,98.5581,98.3739,98.4936,26672.0
2020-07-23 15:40:00,106.81,106.97,106.81,106.88,6140.0,98.3831,98.5304,98.3831,98.4475,6140.0
2020-07-23 15:45:00,106.93,106.94,106.84,106.88,8454.0,98.4936,98.5028,98.4107,98.4475,8454.0
2020-07-23 15:50:00,106.82,106.83,106.57,106.82,11416.0,98.3923,98.4015,98.162,98.3923,11416.0
2020-07-23 15:55:00,106.83,106.98,106.82,106.95,25907.0,98.4015,98.5397,98.3923,98.512,25907.0
2020-07-24 09:30:00,106.82,106.84,106.52,106.68,36811.0,98.3923,98.4107,98.1159,98.2633,36811.0
2020-07-24 09:35:00,106.65,106.71,106.42,106.5,19329.0,98.2357,98.291,98.0238,98.0975,19329.0
2020-07-24 09:40:00,106.51,106.69,106.41,106.41,11570.0,98.1067,98.2725,98.0146,98.0146,11570.0
2020-07-24 09:45:00,106.4,106.77,106.39,106.7,25145.0,98.0054,98.3462,97.9962,98.2817,25145.0
2020-07-24 09:50:00,106.7,106.74,106.51,106.53,19736.0,98.2817,98.3186,98.1067,98.1252,19736.0
2020-07-24 09:55:00,106.55,106.65,106.54,106.56,7232.0,98.1436,98.2357,98.1344,98.1528,7232.0
2020-07-24 10:00:00,106.58,106.7,106.57,106.67,28439.0,98.1712,98.2817,98.162,98.2541,28439.0
2020-07-24 10:05:00,106.66,106.69,106.56,106.66,5453.0,98.2449,98.2725,98.1528,98.2449,5453.0
2020-07-24 10:10:00,106.66,106.77,106.66,106.75,3024.0,98.2449,98.3462,98.2449,98.3278,3024.0
2020-07-24 10:15:00,106.74,106.77,106.67,106.72,4305.0,98.3186,98.3462,98.2541,98.3002,4305.0
2020-07-24 10:20:00,106.68,106.71,106.63,106.71,4540.0,98.2633,98.291,98.2173,98.291,4540.0
2020-07-24 10:25:00,106.77,106.82,106.71,106.77,9485.0,98.3462,98.3923,98.291,98.3462,9485.0
2020-07-24 10:30:00,106.71,106.74,106.5,106.54,6504.0,98.291,98.3186,98.0975,98.1344,6504.0
2020-07-24 10:35:00,106.59,106.61,106.5,106.54,13237.0,98.1804,98.1988,98.0975,98.1344,13237.0
2020-07-24 10:40:00,106.57,106.7,106.55,106.7,3922.0,98.162,98.2817,98.1436,98.2817,3922.0
2020-07-24 10:45:00,106.75,106.76,106.62,106.71,15727.0,98.3278,98.337,98.2081,98.291,15727.0
2020-07-24 10:50:00,106.67,106.71,106.61,106.67,952182.0,98.2541,98.291,98.1988,98.2541,952182.0
2020-07-24 10:55:00,106.61,106.7,106.59,106.7,2200.0,98.1988,98.2817,98.1804,98.2817,2200.0
2020-07-24 11:00:00,106.67,106.78,106.67,106.7,25784.0,98.2541,98.3554,98.2541,98.2817,25784.0
2020-07-24 11:05:00,106.66,106.67,106.59,106.61,8153.0,98.2449,98.2541,98.1804,98.1988,8153.0
2020-07-24 11:10:00,106.6,106.66,106.56,106.58,8067.0,98.1896,98.2449,98.1528,98.1712,8067.0
2020-07-24 11:15:00,106.53,106.59,106.47,106.48,44813.0,98.1252,98.1804,98.0699,98.0791,44813.0
2020-07-24 11:20:00,106.46,106.5,106.33,106.39,10551.0,98.0607,98.0975,97.9409,97.9962,10551.0
2020-07-24 11:25:00,106.37,106.42,106.33,106.33,15539.0,97.9778,98.0238,97.9409,97.9409,15539.0
2020-07-24 11:30:00,106.33,106.37,106.23,106.25,17977.0,97.9409,97.9778,97.8488,97.8673,17977.0
2020-07-24 11:35:00,106.25,106.38,106.22,106.3,22422.0,97.8673,97.987,97.8396,97.9133,22422.0
2020-07-24 11:40:00,106.3,106.35,106.28,106.34,12735.0,97.9133,97.9594,97.8949,97.9502,12735.0
2020-07-24 11:45:00,106.33,106.35,106.25,106.28,62256.0,97.9409,97.9594,97.8673,97.8949,62256.0
2020-07-24 11:50:00,106.28,106.36,106.28,106.32,20086.0,97.8949,97.9686,97.8949,97.9317,20086.0
2020-07-24 11:55:00,106.34,106.34,106.24,106.29,23543.0,97.9502,97.9502,97.858,97.9041,23543.0
2020-07-24 12:00:00,106.28,106.31,106.19,106.2,9635.0,97.8949,97.9225,97.812,97.8212,9635.0
2020-07-24 12:05:00,106.18,106.21,106.11,106.14,7758.0,97.8028,97.8304,97.7383,97.7659,7758.0
2020-07-24 12:10:00,106.17,106.28,106.16,106.26,11883.0,97.7936,97.8949,97.7844,97.8765,11883.0
2020-07-24 12:15:00,106.26,106.3,106.24,106.26,19000.0,97.8765,97.9133,97.858,97.8765,19000.0
2020-07-24 12:20:00,106.27,106.31,106.23,106.28,10810.0,97.8857,97.9225,97.8488,97.8949,10810.0
2020-07-24 12:25:00,106.29,106.34,106.24,106.28,18627.0,97.9041,97.9502,97.858,97.8949,18627.0
2020-07-24 12:30:00,106.27,106.33,106.27,106.3,20626.0,97.8857,97.9409,97.8857,97.9133,20626.0
2020-07-24 12:35:00,106.35,106.38,106.29,106.3,3740.0,97.9594,97.987,97.9041,97.9133,3740.0
2020-07-24 12:40:00,106.29,106.29,106.2,106.21,102428.0,97.9041,97.9041,97.8212,97.8304,102428.0
2020-07-24 12:45:00,106.23,106.23,106.14,106.15,14645.0,97.8488,97.8488,97.7659,97.7751,14645.0
2020-07-24 12:50:00,106.14,106.2,106.12,106.12,5561.0,97.7659,97.8212,97.7475,97.7475,5561.0
2020-07-24 12:55:00,106.1,106.15,106.05,106.15,10035.0,97.7291,97.7751,97.683,97.7751,10035.0
2020-07-24 13:00:00,106.13,106.18,106.12,106.12,5488.0,97.7567,97.8028,97.7475,97.7475,5488.0
2020-07-24 13:05:00,106.11,106.12,105.93,105.98,10786.0,97.7383,97.7475,97.5725,97.6186,10786.0
2020-07-24 13:10:00,105.96,106.01,105.86,105.86,6598.0,97.6001,97.6462,97.508,97.508,6598.0
2020-07-24 13:15:00,105.88,105.96,105.85,105.96,5995.0,97.5264,97.6001,97.4988,97.6001,5995.0
2020-07-24 13:20:00,105.96,106.0,105.94,105.99,26411.0,97.6001,97.637,97.5817,97.6278,26411.0
2020-07-24 13:25:00,106.0,106.06,105.99,106.04,6962.0,97.637,97.6922,97.6278,97.6738,6962.0
2020-07-24 13:30:00,106.04,106.04,105.95,105.97,10350.0,97.6738,97.6738,97.5909,97.6093,10350.0
2020-07-24 13:35:00,105.99,106.02,105.94,105.99,5805.0,97.6278,97.6554,97.5817,97.6278,5805.0
2020-07-24 13:40:00,105.97,105.98,105.9,105.93,5104.0,97.6093,97.6186,97.5449,97.5725,5104.0
2020-07-24 13:45:00,105.96,106.04,105.96,106.02,4686.0,97.6001,97.6738,97.6001,97.6554,4686.0
2020-07-24 13:50:00,106.02,106.06,105.99,106.06,6703.0,97.6554,97.6922,97.6278,97.6922,6703.0
2020-07-24 13:55:00,106.06,106.06,106.01,106.05,5631.0,97.6922,97.6922,97.6462,97.683,5631.0
2020-07-24 14:00:00,106.06,106.1,106.04,106.09,3600.0,97.6922,97.7291,97.6738,97.7199,3600.0
2020-07-24 14:05:00,106.09,106.19,106.08,106.17,5123.0,97.7199,97.812,97.7107,97.7936,5123.0
2020-07-24 14:10:00,106.17,106.21,106.12,106.15,8741.0,97.7936,97.8304,97.7475,97.7751,8741.0
2020-07-24 14:15:00,106.14,106.18,106.13,106.17,1385.0,97.7659,97.8028,97.7567,97.7936,1385.0
2020-07-24 14:20:00,106.17,106.22,106.14,106.21,20059.0,97.7936,97.8396,97.7659,97.8304,20059.0
2020-07-24 14:25:00,106.23,106.28,106.19,106.27,5387.0,97.8488,97.8949,97.812,97.8857,5387.0
2020-07-24 14:30:00,106.27,106.27,106.2,106.21,7899.0,97.8857,97.8857,97.8212,97.8304,7899.0
2020-07-24 14:35:00,106.24,106.26,106.14,106.26,6318.0,97.858,97.8765,97.7659,97.8765,6318.0
2020-07-24 14:40:00,106.26,106.31,106.24,106.24,5343.0,97.8765,97.9225,97.858,97.858,5343.0
2020-07-24 14:45:00,106.24,106.28,106.21,106.23,9346.0,97.858,97.8949,97.8304,97.8488,9346.0
2020-07-24 14:50:00,106.2,106.24,106.16,106.18,31712.0,97.8212,97.858,97.7844,97.8028,31712.0
2020-07-24 14:55:00,106.18,106.18,106.1,106.16,7983.0,97.8028,97.8028,97.7291,97.7844,7983.0
2020-07-24 15:00:00,106.16,106.29,106.16,106.29,6031.0,97.7844,97.9041,97.7844,97.9041,6031.0
2020-07-24 15:05:00,106.28,106.3,106.24,106.27,12182.0,97.8949,97.9133,97.858,97.8857,12182.0
2020-07-24 15:10:00,106.27,106.36,106.26,106.29,7569.0,97.8857,97.9686,97.8765,97.9041,7569.0
2020-07-24 15:15:00,106.27,106.27,106.02,106.03,6263.0,97.8857,97.8857,97.6554,97.6646,6263.0
2020-07-24 15:20:00,106.05,106.11,106.03,106.03,37955.0,97.683,97.7383,97.6646,97.6646,37955.0
2020-07-24 15:25:00,106.01,106.08,105.94,105.99,10165.0,97.6462,97.7107,97.5817,97.6278,10165.0
2020-07-24 15:30:00,105.98,106.02,105.87,105.9,14048.0,97.6186,97.6554,97.5172,97.5449,14048.0
2020-07-24 15:35:00,105.92,106.2,105.91,106.19,18692.0,97.5633,97.8212,97.5541,97.812,18692.0
2020-07-24 15:40:00,106.18,106.23,106.11,106.11,25285.0,97.8028,97.8488,97.7383,97.7383,25285.0
2020-07-24 15:45:00,106.12,106.16,106.08,106.15,19411.0,97.7475,97.7844,97.7107,97.7751,19411.0
2020-07-24 15:50:00,106.13,106.23,106.02,106.16,40366.0,97.7567,97.8488,97.6554,97.7844,40366.0
2020-07-24 15:55:00,106.16,106.19,106.03,106.15,114668.0,97.7844,97.812,97.6646,97.7751,114668.0
2020-07-27 09:30:00,106.29,106.29,105.67,105.71,33895.0,97.9041,97.9041,97.333,97.3699,33895.0
2020-07-27 09:35:00,105.73,105.75,105.57,105.59,20790.0,97.3883,97.4067,97.2409,97.2593,20790.0
2020-07-27 09:40:00,105.59,105.83,105.57,105.77,59084.0,97.2593,97.4804,97.2409,97.4251,59084.0
2020-07-27 09:45:00,105.74,105.99,105.73,105.93,11003.0,97.3975,97.6278,97.3883,97.5725,11003.0
2020-07-27 09:50:00,105.9,106.22,105.9,106.19,50947.0,97.5449,97.8396,97.5449,97.812,50947.0
2020-07-27 09:55:00,106.16,106.3,106.16,106.26,25736.0,97.7844,97.9133,97.7844,97.8765,25736.0
2020-07-27 10:00:00,106.27,106.28,106.1,106.2,18726.0,97.8857,97.8949,97.7291,97.8212,18726.0
2020-07-27 10:05:00,106.2,106.34,106.2,106.31,15206.0,97.8212,97.9502,97.8212,97.9225,15206.0
2020-07-27 10:10:00,106.35,106.45,106.33,106.42,16424.0,97.9594,98.0515,97.9409,98.0238,16424.0
2020-07-27 10:15:00,106.45,106.53,106.4,106.53,12931.0,98.0515,98.1252,98.0054,98.1252,12931.0
2020-07-27 10:20:00,106.5,106.53,106.47,106.48,14603.0,98.0975,98.1252,98.0699,98.0791,14603.0
2020-07-27 10:25:00,106.48,106.56,106.47,106.54,13733.0,98.0791,98.1528,98.0699,98.1344,13733.0
2020-07-27 10:30:00,106.54,106.54,106.43,106.43,13208.0,98.1344,98.1344,98.033,98.033,13208.0
2020-07-27 10:35:00,106.43,106.59,106.41,106.59,49795.0,98.033,98.1804,98.0146,98.1804,49795.0
2020-07-27 10:40:00,106.58,106.58,106.46,106.46,14800.0,98.1712,98.1712,98.0607,98.0607,14800.0
2020-07-27 10:45:00,106.44,106.48,106.42,106.46,10009.0,98.0423,98.0791,98.0238,98.0607,10009.0
2020-07-27 10:50:00,106.48,106.51,106.44,106.47,8502.0,98.0791,98.1067,98.0423,98.0699,8502.0
2020-07-27 10:55:00,106.47,106.49,106.42,106.42,22384.0,98.0699,98.0883,98.0238,98.0238,22384.0
2020-07-27 11:00:00,106.39,106.43,106.36,106.38,9275.0,97.9962,98.033,97.9686,97.987,9275.0
2020-07-27 11:05:00,106.42,106.42,106.33,106.37,11843.0,98.0238,98.0238,97.9409,97.9778,11843.0
2020-07-27 11:10:00,106.36,106.39,106.35,106.36,10423.0,97.9686,97.9962,97.9594,97.9686,10423.0
2020-07-27 11:15:00,106.34,106.36,106.27,106.31,8732.0,97.9502,97.9686,97.8857,97.9225,8732.0
2020-07-27 11:20:00,106.3,106.33,106.23,106.23,14004.0,97.9133,97.9409,97.8488,97.8488,14004.0
2020-07-27 11:25:00,106.23,106.25,106.19,106.22,32477.0,97.8488,97.8673,97.812,97.8396,32477.0
2020-07-27 11:30:00,106.23,106.28,106.21,106.23,12913.0,97.8488,97.8949,97.8304,97.8488,12913.0
2020-07-27 11:35:00,106.12,106.13,106.05,106.11,3741.0,97.7475,97.7567,97.683,97.7383,3741.0
2020-07-27 11:40:00,106.15,106.18,106.12,106.14,3392.0,97.7751,97.8028,97.7475,97.7659,3392.0
2020-07-27 11:45:00,106.13,106.18,106.13,106.18,2785.0,97.7567,97.8028,97.7567,97.8028,2785.0
2020-07-27 11:50:00,106.2,106.25,106.17,106.24,10330.0,97.8212,97.8673,97.7936,97.858,10330.0
2020-07-27 11:55:00,106.23,106.24,106.19,106.22,2701.0,97.8488,97.858,97.812,97.8396,2701.0
2020-07-27 12:00:00,106.21,106.24,106.19,106.2,1215.0,97.8304,97.858,97.812,97.8212,1215.0
2020-07-27 12:05:00,106.23,106.31,106.23,106.28,12100.0,97.8488,97.9225,97.8488,97.8949,12100.0
2020-07-27 12:10:00,106.31,106.34,106.25,106.26,3748.0,97.9225,97.9502,97.8673,97.8765,3748.0
2020-07-27 12:15:00,106.25,106.3,106.22,106.25,28170.0,97.8673,97.9133,97.8396,97.8673,28170.0
2020-07-27 12:20:00,106.26,106.34,106.26,106.29,5812.0,97.8765,97.9502,97.8765,97.9041,5812.0
2020-07-27 12:25:00,106.28,106.38,106.27,106.36,6895.0,97.8949,97.987,97.8857,97.9686,6895.0
2020-07-27 12:30:00,106.37,106.4,106.34,106.37,5277.0,97.9778,98.0054,97.9502,97.9778,5277.0
2020-07-27 12:35:00,106.37,106.4,106.35,106.35,2907.0,97.9778,98.0054,97.9594,97.9594,2907.0
2020-07-27 12:40:00,106.38,106.41,106.37,106.41,3969.0,97.987,98.0146,97.9778,98.0146,3969.0
2020-07-27 12:45:00,106.41,106.42,106.38,106.42,8441.0,98.0146,98.0238,97.987,98.0238,8441.0
2020-07-27 12:50:00,106.43,106.44,106.4,106.41,3362.0,98.033,98.0423,98.0054,98.0146,3362.0
2020-07-27 12:55:00,106.43,106.45,106.4,106.4,2362.0,98.033,98.0515,98.0054,98.0054,2362.0
2020-07-27 13:00:00,106.44,106.45,106.4,106.41,10729.0,98.0423,98.0515,98.0054,98.0146,10729.0
2020-07-27 13:05:00,106.4,106.4,106.36,106.38,1017.0,98.0054,98.0054,97.9686,97.987,1017.0
2020-07-27 13:10:00,106.41,106.44,106.4,106.44,6959.0,98.0146,98.0423,98.0054,98.0423,6959.0
2020-07-27 13:15:00,106.44,106.47,106.43,106.44,9891.0,98.0423,98.0699,98.033,98.0423,9891.0
2020-07-27 13:20:00,106.42,106.46,106.41,106.45,846.0,98.0238,98.0607,98.0146,98.0515,846.0
2020-07-27 13:25:00,106.45,106.49,106.45,106.46,1208.0,98.0515,98.0883,98.0515,98.0607,1208.0
2020-07-27 13:30:00,106.46,106.49,106.46,106.48,2988.0,98.0607,98.0883,98.0607,98.0791,2988.0
2020-07-27 13:35:00,106.51,106.56,106.49,106.56,5737.0,98.1067,98.1528,98.0883,98.1528,5737.0
2020-07-27 13:40:00,106.56,106.56,106.47,106.5,3367.0,98.1528,98.1528,98.0699,98.0975,3367.0
2020-07-27 13:45:00,106.53,106.54,106.5,106.5,1375.0,98.1252,98.1344,98.0975,98.0975,1375.0
2020-07-27 13:50:00,106.49,106.49,106.46,106.49,1226.0,98.0883,98.0883,98.0607,98.0883,1226.0
2020-07-27 13:55:00,106.47,106.5,106.47,106.48,4331.0,98.0699,98.0975,98.0699,98.0791,4331.0
2020-07-27 14:00:00,106.46,106.46,106.4,106.4,3526.0,98.0607,98.0607,98.0054,98.0054,3526.0
2020-07-27 14:05:00,106.38,106.43,106.37,106.4,3241.0,97.987,98.033,97.9778,98.0054,3241.0
2020-07-27 14:10:00,106.42,106.42,106.35,106.35,1861.0,98.0238,98.0238,97.9594,97.9594,1861.0
2020-07-27 14:15:00,106.38,106.38,106.3,106.3,3015.0,97.987,97.987,97.9133,97.9133,3015.0
2020-07-27 14:20:00,106.37,106.45,106.36,106.45,2687.0,97.9778,98.0515,97.9686,98.0515,2687.0
2020-07-27 14:25:00,106.45,106.45,106.37,106.39,9205.0,98.0515,98.0515,97.9778,97.9962,9205.0
2020-07-27 14:30:00,106.4,106.42,106.38,106.38,2607.0,98.0054,98.0238,97.987,97.987,2607.0
2020-07-27 14:35:00,106.38,106.4,106.37,106.4,2123.0,97.987,98.0054,97.9778,98.0054,2123.0
2020-07-27 14:40:00,106.43,106.47,106.43,106.47,8027.0,98.033,98.0699,98.033,98.0699,8027.0
2020-07-27 14:45:00,106.45,106.46,106.37,106.38,10376.0,98.0515,98.0607,97.9778,97.987,10376.0
2020-07-27 14:50:00,106.36,106.4,106.33,106.34,2431.0,97.9686,98.0054,97.9409,97.9502,2431.0
2020-07-27 14:55:00,106.37,106.37,106.28,106.33,3594.0,97.9778,97.9778,97.8949,97.9409,3594.0
2020-07-27 15:00:00,106.36,106.41,106.35,106.4,8538.0,97.9686,98.0146,97.9594,98.0054,8538.0
2020-07-27 15:05:00,106.4,106.47,106.4,106.46,2759.0,98.0054,98.0699,98.0054,98.0607,2759.0
2020-07-27 15:10:00,106.44,106.48,106.41,106.43,39837.0,98.0423,98.0791,98.0146,98.033,39837.0
2020-07-27 15:15:00,106.44,106.49,106.43,106.45,3978.0,98.0423,98.0883,98.033,98.0515,3978.0
2020-07-27 15:20:00,106.47,106.59,106.47,106.55,6567.0,98.0699,98.1804,98.0699,98.1436,6567.0
2020-07-27 15:25:00,106.53,106.62,106.53,106.59,11484.0,98.1252,98.2081,98.1252,98.1804,11484.0
2020-07-27 15:30:00,106.58,106.65,106.58,106.64,7013.0,98.1712,98.2357,98.1712,98.2265,7013.0
2020-07-27 15:35:00,106.63,106.63,106.56,106.56,32152.0,98.2173,98.2173,98.1528,98.1528,32152.0
2020-07-27 15:40:00,106.6,106.65,106.59,106.63,22353.0,98.1896,98.2357,98.1804,98.2173,22353.0
2020-07-27 15:45:00,106.65,106.72,106.57,106.72,7978.0,98.2357,98.3002,98.162,98.3002,7978.0
2020-07-27 15:50:00,106.7,106.7,106.61,106.67,27172.0,98.2817,98.2817,98.1988,98.2541,27172.0
2020-07-27 15:55:00,106.65,106.72,106.64,106.7,18179.0,98.2357,98.3002,98.2265,98.2817,18179.0
2020-07-28 09:30:00,106.31,106.78,106.31,106.63,9449.0,97.9225,98.3554,97.9225,98.2173,9449.0
2020-07-28 09:35:00,106.7,106.7,106.47,106.48,2991.0,98.2817,98.2817,98.0699,98.0791,2991.0
2020-07-28 09:40:00,106.47,106.47,106.33,106.35,1502.0,98.0699,98.0699,97.9409,97.9594,1502.0
2020-07-28 09:45:00,106.38,106.38,106.29,106.31,4400.0,97.987,97.987,97.9041,97.9225,4400.0
2020-07-28 09:50:00,106.17,106.18,106.07,106.09,6925.0,97.7936,97.8028,97.7015,97.7199,6925.0
2020-07-28 09:55:00,106.11,106.18,106.09,106.15,10408.0,97.7383,97.8028,97.7199,97.7751,10408.0
2020-07-28 10:00:00,106.18,106.39,106.18,106.36,5706.0,97.8028,97.9962,97.8028,97.9686,5706.0
2020-07-28 10:05:00,106.33,106.47,106.31,106.47,8935.0,97.9409,98.0699,97.9225,98.0699,8935.0
2020-07-28 10:10:00,106.44,106.46,106.35,106.44,7088.0,98.0423,98.0607,97.9594,98.0423,7088.0
2020-07-28 10:15:00,106.52,106.61,106.5,106.6,4573.0,98.1159,98.1988,98.0975,98.1896,4573.0
2020-07-28 10:20:00,106.6,106.65,106.53,106.57,7301.0,98.1896,98.2357,98.1252,98.162,7301.0
2020-07-28 10:25:00,106.58,106.58,106.44,106.51,3300.0,98.1712,98.1712,98.0423,98.1067,3300.0
2020-07-28 10:30:00,106.6,106.6,106.37,106.43,9285.0,98.1896,98.1896,97.9778,98.033,9285.0
2020-07-28 10:35:00,106.41,106.49,106.39,106.44,1318.0,98.0146,98.0883,97.9962,98.0423,1318.0
2020-07-28 10:40:00,106.4,106.42,106.27,106.29,2738.0,98.0054,98.0238,97.8857,97.9041,2738.0
2020-07-28 10:45:00,106.25,106.37,106.25,106.37,7075.0,97.8673,97.9778,97.8673,97.9778,7075.0
2020-07-28 10:50:00,106.37,106.4,106.32,106.35,8451.0,97.9778,98.0054,97.9317,97.9594,8451.0
2020-07-28 10:55:00,106.37,106.49,106.37,106.43,24070.0,97.9778,98.0883,97.9778,98.033,24070.0
2020-07-28 11:00:00,106.43,106.44,106.36,106.37,9783.0,98.033,98.0423,97.9686,97.9778,9783.0
2020-07-28 11:05:00,106.28,106.34,106.24,106.33,3019.0,97.8949,97.9502,97.858,97.9409,3019.0
2020-07-28 11:10:00,106.38,106.58,106.36,106.58,5412.0,97.987,98.1712,97.9686,98.1712,5412.0
2020-07-28 11:15:00,106.54,106.56,106.51,106.51,2240.0,98.1344,98.1528,98.1067,98.1067,2240.0
2020-07-28 11:20:00,106.52,106.53,106.51,106.53,5457.0,98.1159,98.1252,98.1067,98.1252,5457.0
2020-07-28 11:25:00,106.52,106.57,106.51,106.53,18049.0,98.1159,98.162,98.1067,98.1252,18049.0
2020-07-28 11:30:00,106.61,106.61,106.55,106.59,6535.0,98.1988,98.1988,98.1436,98.1804,6535.0
2020-07-28 11:35:00,106.58,106.67,106.55,106.67,3183.0,98.1712,98.2541,98.1436,98.2541,3183.0
2020-07-28 11:40:00,106.63,106.69,106.59,106.59,2412.0,98.2173,98.2725,98.1804,98.1804,2412.0
2020-07-28 11:45:00,106.58,106.69,106.57,106.67,3322.0,98.1712,98.2725,98.162,98.2541,3322.0
2020-07-28 11:50:00,106.66,106.66,106.56,106.56,6260.0,98.2449,98.2449,98.1528,98.1528,6260.0
2020-07-28 11:55:00,106.58,106.58,106.49,106.54,11870.0,98.1712,98.1712,98.0883,98.1344,11870.0
2020-07-28 12:00:00,106.51,106.59,106.49,106.54,3774.0,98.1067,98.1804,98.0883,98.1344,3774.0
2020-07-28 12:05:00,106.52,106.56,106.47,106.47,2477.0,98.1159,98.1528,98.0699,98.0699,2477.0
2020-07-28 12:10:00,106.45,106.49,106.38,106.47,4379.0,98.0515,98.0883,97.987,98.0699,4379.0
2020-07-28 12:15:00,106.47,106.51,106.41,106.41,3408.0,98.0699,98.1067,98.0146,98.0146,3408.0
2020-07-28 12:20:00,106.39,106.43,106.38,106.43,2030.0,97.9962,98.033,97.987,98.033,2030.0
2020-07-28 12:25:00,106.41,106.41,106.33,106.35,4180.0,98.0146,98.0146,97.9409,97.9594,4180.0
2020-07-28 12:30:00,106.37,106.39,106.33,106.39,1932.0,97.9778,97.9962,97.9409,97.9962,1932.0
2020-07-28 12:35:00,106.38,106.42,106.36,106.42,36487.0,97.987,98.0238,97.9686,98.0238,36487.0
2020-07-28 12:40:00,106.41,106.41,106.37,106.38,7198.0,98.0146,98.0146,97.9778,97.987,7198.0
2020-07-28 12:45:00,106.38,106.39,106.36,106.37,8165.0,97.987,97.9962,97.9686,97.9778,8165.0
2020-07-28 12:50:00,106.37,106.42,106.36,106.42,8614.0,97.9778,98.0238,97.9686,98.0238,8614.0
2020-07-28 12:55:00,106.45,106.47,106.43,106.44,6981.0,98.0515,98.0699,98.033,98.0423,6981.0
2020-07-28 13:00:00,106.45,106.48,106.42,106.46,15087.0,98.0515,98.0791,98.0238,98.0607,15087.0
2020-07-28 13:05:00,106.46,106.48,106.45,106.47,1413.0,98.0607,98.0791,98.0515,98.0699,1413.0
2020-07-28 13:10:00,106.46,106.46,106.39,106.4,7063.0,98.0607,98.0607,97.9962,98.0054,7063.0
2020-07-28 13:15:00,106.4,106.44,106.38,106.44,26115.0,98.0054,98.0423,97.987,98.0423,26115.0
2020-07-28 13:20:00,106.46,106.49,106.46,106.47,1703.0,98.0607,98.0883,98.0607,98.0699,1703.0
2020-07-28 13:25:00,106.46,106.49,106.46,106.49,1620.0,98.0607,98.0883,98.0607,98.0883,1620.0
2020-07-28 13:30:00,106.5,106.54,106.5,106.5,16715.0,98.0975,98.1344,98.0975,98.0975,16715.0
2020-07-28 13:35:00,106.55,106.55,106.5,106.54,8355.0,98.1436,98.1436,98.0975,98.1344,8355.0
2020-07-28 13:40:00,106.54,106.56,106.53,106.53,1403.0,98.1344,98.1528,98.1252,98.1252,1403.0
2020-07-28 13:45:00,106.55,106.59,106.54,106.58,22947.0,98.1436,98.1804,98.1344,98.1712,22947.0
2020-07-28 13:50:00,106.57,106.64,106.57,106.64,6791.0,98.162,98.2265,98.162,98.2265,6791.0
2020-07-28 13:55:00,106.63,106.67,106.62,106.67,4618.0,98.2173,98.2541,98.2081,98.2541,4618.0
2020-07-28 14:00:00,106.66,106.75,106.66,106.72,5761.0,98.2449,98.3278,98.2449,98.3002,5761.0
2020-07-28 14:05:00,106.72,106.76,106.69,106.72,7917.0,98.3002,98.337,98.2725,98.3002,7917.0
2020-07-28 14:10:00,106.73,106.76,106.7,106.7,25000.0,98.3094,98.337,98.2817,98.2817,25000.0
2020-07-28 14:15:00,106.69,106.71,106.66,106.7,15620.0,98.2725,98.291,98.2449,98.2817,15620.0
2020-07-28 14:20:00,106.7,106.7,106.64,106.69,8825.0,98.2817,98.2817,98.2265,98.2725,8825.0
2020-07-28 14:25:00,106.68,106.68,106.62,106.62,9117.0,98.2633,98.2633,98.2081,98.2081,9117.0
2020-07-28 14:30:00,106.64,106.7,106.62,106.68,5386.0,98.2265,98.2817,98.2081,98.2633,5386.0
2020-07-28 14:35:00,106.68,106.7,106.63,106.7,5527.0,98.2633,98.2817,98.2173,98.2817,5527.0
2020-07-28 14:40:00,106.71,106.72,106.62,106.65,19137.0,98.291,98.3002,98.2081,98.2357,19137.0
2020-07-28 14:45:00,106.68,106.71,106.57,106.57,8363.0,98.2633,98.291,98.162,98.162,8363.0
2020-07-28 14:50:00,106.57,106.65,106.54,106.62,12385.0,98.162,98.2357,98.1344,98.2081,12385.0
2020-07-28 14:55:00,106.62,106.64,106.55,106.56,4651.0,98.2081,98.2265,98.1436,98.1528,4651.0
2020-07-28 15:00:00,106.56,106.56,106.46,106.46,6170.0,98.1528,98.1528,98.0607,98.0607,6170.0
2020-07-28 15:05:00,106.46,106.52,106.45,106.45,6562.0,98.0607,98.1159,98.0515,98.0515,6562.0
2020-07-28 15:10:00,106.44,106.48,106.42,106.43,5300.0,98.0423,98.0791,98.0238,98.033,5300.0
2020-07-28 15:15:00,106.42,106.49,106.37,106.49,8120.0,98.0238,98.0883,97.9778,98.0883,8120.0
2020-07-28 15:20:00,106.48,106.5,106.37,106.39,12130.0,98.0791,98.0975,97.9778,97.9962,12130.0
2020-07-28 15:25:00,106.38,106.4,106.26,106.28,7557.0,97.987,98.0054,97.8765,97.8949,7557.0
2020-07-28 15:30:00,106.29,106.41,106.19,106.2,9822.0,97.9041,98.0146,97.812,97.8212,9822.0
2020-07-28 15:35:00,106.23,106.29,106.16,106.16,16762.0,97.8488,97.9041,97.7844,97.7844,16762.0
2020-07-28 15:40:00,106.18,106.23,106.1,106.14,12104.0,97.8028,97.8488,97.7291,97.7659,12104.0
2020-07-28 15:45:00,106.22,106.22,106.02,106.02,30874.0,97.8396,97.8396,97.6554,97.6554,30874.0
2020-07-28 15:50:00,105.97,105.97,105.89,105.97,22072.0,97.6093,97.6093,97.5357,97.6093,22072.0
2020-07-28 15:55:00,105.94,106.02,105.87,105.91,47129.0,97.5817,97.6554,97.5172,97.5541,47129.0
2020-07-29 09:30:00,106.4,106.75,106.4,106.68,41540.0,98.0054,98.3278,98.0054,98.2633,41540.0
2020-07-29 09:35:00,106.67,106.67,106.44,106.44,11164.0,98.2541,98.2541,98.0423,98.0423,11164.0
2020-07-29 09:40:00,106.44,106.7,106.44,106.68,12857.0,98.0423,98.2817,98.0423,98.2633,12857.0
2020-07-29 09:45:00,106.68,106.68,106.58,106.59,9284.0,98.2633,98.2633,98.1712,98.1804,9284.0
2020-07-29 09:50:00,106.65,106.76,106.64,106.76,11581.0,98.2357,98.337,98.2265,98.337,11581.0
2020-07-29 09:55:00,106.8,106.86,106.68,106.68,10714.0,98.3739,98.4291,98.2633,98.2633,10714.0
2020-07-29 10:00:00,106.68,106.74,106.63,106.67,31671.0,98.2633,98.3186,98.2173,98.2541,31671.0
2020-07-29 10:05:00,106.69,106.77,106.69,106.74,18208.0,98.2725,98.3462,98.2725,98.3186,18208.0
2020-07-29 10:10:00,106.73,106.9,106.69,106.83,45299.0,98.3094,98.466,98.2725,98.4015,45299.0
2020-07-29 10:15:00,106.84,106.91,106.83,106.84,3200.0,98.4107,98.4752,98.4015,98.4107,3200.0
2020-07-29 10:20:00,106.87,106.87,106.79,106.8,2809.0,98.4383,98.4383,98.3646,98.3739,2809.0
2020-07-29 10:25:00,106.79,106.88,106.78,106.78,3046.0,98.3646,98.4475,98.3554,98.3554,3046.0
2020-07-29 10:30:00,106.78,106.82,106.74,106.74,6370.0,98.3554,98.3923,98.3186,98.3186,6370.0
2020-07-29 10:35:00,106.76,106.78,106.68,106.71,3278.0,98.337,98.3554,98.2633,98.291,3278.0
2020-07-29 10:40:00,106.74,106.77,106.73,106.77,7381.0,98.3186,98.3462,98.3094,98.3462,7381.0
2020-07-29 10:45:00,106.77,106.83,106.75,106.83,2080.0,98.3462,98.4015,98.3278,98.4015,2080.0
2020-07-29 10:50:00,106.81,106.86,106.81,106.82,1379.0,98.3831,98.4291,98.3831,98.3923,1379.0
2020-07-29 10:55:00,106.84,106.9,106.84,106.87,2501.0,98.4107,98.466,98.4107,98.4383,2501.0
2020-07-29 11:00:00,106.86,106.91,106.86,106.88,5555.0,98.4291,98.4752,98.4291,98.4475,5555.0
2020-07-29 11:05:00,106.85,106.87,106.84,106.85,2669.0,98.4199,98.4383,98.4107,98.4199,2669.0
2020-07-29 11:10:00,106.83,106.9,106.83,106.9,1350.0,98.4015,98.466,98.4015,98.466,1350.0
2020-07-29 11:15:00,106.89,106.91,106.84,106.84,34877.0,98.4568,98.4752,98.4107,98.4107,34877.0
2020-07-29 11:20:00,106.86,106.87,106.8,106.87,3662.0,98.4291,98.4383,98.3739,98.4383,3662.0
2020-07-29 11:25:00,106.86,107.02,106.86,107.01,6205.0,98.4291,98.5765,98.4291,98.5673,6205.0
2020-07-29 11:30:00,107.0,107.07,106.99,107.02,12609.0,98.5581,98.6226,98.5489,98.5765,12609.0
2020-07-29 11:35:00,107.05,107.06,107.03,107.05,11924.0,98.6041,98.6133,98.5857,98.6041,11924.0
2020-07-29 11:40:00,107.03,107.05,107.02,107.04,6169.0,98.5857,98.6041,98.5765,98.5949,6169.0
2020-07-29 11:45:00,107.05,107.05,107.01,107.03,7330.0,98.6041,98.6041,98.5673,98.5857,7330.0
2020-07-29 11:50:00,107.02,107.04,106.99,106.99,5464.0,98.5765,98.5949,98.5489,98.5489,5464.0
2020-07-29 11:55:00,107.0,107.05,106.98,107.05,6751.0,98.5581,98.6041,98.5397,98.6041,6751.0
2020-07-29 12:00:00,107.04,107.07,107.03,107.07,2974.0,98.5949,98.6226,98.5857,98.6226,2974.0
2020-07-29 12:05:00,107.08,107.14,107.08,107.1,8340.0,98.6318,98.687,98.6318,98.6502,8340.0
2020-07-29 12:10:00,107.1,107.16,107.09,107.13,2664.0,98.6502,98.7055,98.641,98.6778,2664.0
2020-07-29 12:15:00,107.06,107.13,107.05,107.13,3638.0,98.6133,98.6778,98.6041,98.6778,3638.0
2020-07-29 12:20:00,107.17,107.21,107.16,107.21,3014.0,98.7147,98.7515,98.7055,98.7515,3014.0
2020-07-29 12:25:00,107.21,107.22,107.2,107.2,1474.0,98.7515,98.7607,98.7423,98.7423,1474.0
2020-07-29 12:30:00,107.2,107.21,107.17,107.21,3528.0,98.7423,98.7515,98.7147,98.7515,3528.0
2020-07-29 12:35:00,107.19,107.25,107.19,107.24,2359.0,98.7331,98.7884,98.7331,98.7791,2359.0
2020-07-29 12:40:00,107.26,107.26,107.24,107.25,2555.0,98.7976,98.7976,98.7791,98.7884,2555.0
2020-07-29 12:45:00,107.27,107.27,107.24,107.25,730.0,98.8068,98.8068,98.7791,98.7884,730.0
2020-07-29 12:50:00,107.26,107.26,107.22,107.23,2165.0,98.7976,98.7976,98.7607,98.7699,2165.0
2020-07-29 12:55:00,107.22,107.23,107.17,107.2,25900.0,98.7607,98.7699,98.7147,98.7423,25900.0
2020-07-29 13:00:00,107.22,107.23,107.17,107.19,4813.0,98.7607,98.7699,98.7147,98.7331,4813.0
2020-07-29 13:05:00,107.22,107.24,107.18,107.21,4672.0,98.7607,98.7791,98.7239,98.7515,4672.0
2020-07-29 13:10:00,107.22,107.22,107.19,107.21,5444.0,98.7607,98.7607,98.7331,98.7515,5444.0
2020-07-29 13:15:00,107.21,107.27,107.21,107.27,5679.0,98.7515,98.8068,98.7515,98.8068,5679.0
2020-07-29 13:20:00,107.25,107.3,107.25,107.29,5196.0,98.7884,98.8344,98.7884,98.8252,5196.0
2020-07-29 13:25:00,107.29,107.32,107.29,107.31,4967.0,98.8252,98.8528,98.8252,98.8436,4967.0
2020-07-29 13:30:00,107.32,107.32,107.29,107.31,3801.0,98.8528,98.8528,98.8252,98.8436,3801.0
2020-07-29 13:35:00,107.3,107.31,107.27,107.29,1131.0,98.8344,98.8436,98.8068,98.8252,1131.0
2020-07-29 13:40:00,107.27,107.27,107.22,107.26,1082.0,98.8068,98.8068,98.7607,98.7976,1082.0
2020-07-29 13:45:00,107.26,107.28,107.23,107.28,2107.0,98.7976,98.816,98.7699,98.816,2107.0
2020-07-29 13:50:00,107.26,107.29,107.26,107.28,1909.0,98.7976,98.8252,98.7976,98.816,1909.0
2020-07-29 13:55:00,107.25,107.3,107.25,107.28,9504.0,98.7884,98.8344,98.7884,98.816,9504.0
2020-07-29 14:00:00,107.31,107.42,107.23,107.35,12495.0,98.8436,98.9449,98.7699,98.8805,12495.0
2020-07-29 14:05:00,107.29,107.38,107.29,107.38,2194.0,98.8252,98.9081,98.8252,98.9081,2194.0
2020-07-29 14:10:00,107.4,107.42,107.32,107.32,2956.0,98.9265,98.9449,98.8528,98.8528,2956.0
2020-07-29 14:15:00,107.4,107.45,107.38,107.45,5499.0,98.9265,98.9726,98.9081,98.9726,5499.0
2020-07-29 14:20:00,107.43,107.46,107.43,107.46,571.0,98.9542,98.9818,98.9542,98.9818,571.0
2020-07-29 14:25:00,107.44,107.45,107.43,107.44,1732.0,98.9634,98.9726,98.9542,98.9634,1732.0
2020-07-29 14:30:00,107.45,107.56,107.45,107.52,6228.0,98.9726,99.0739,98.9726,99.0371,6228.0
2020-07-29 14:35:00,107.53,107.59,107.51,107.58,3295.0,99.0463,99.1015,99.0278,99.0923,3295.0
2020-07-29 14:40:00,107.6,107.72,107.6,107.66,50639.0,99.1107,99.2213,99.1107,99.166,50639.0
2020-07-29 14:45:00,107.68,107.71,107.63,107.67,10423.0,99.1844,99.2121,99.1384,99.1752,10423.0
2020-07-29 14:50:00,107.65,107.68,107.63,107.65,7980.0,99.1568,99.1844,99.1384,99.1568,7980.0
2020-07-29 14:55:00,107.65,107.65,107.48,107.48,5057.0,99.1568,99.1568,99.0002,99.0002,5057.0
2020-07-29 15:00:00,107.5,107.52,107.31,107.31,6642.0,99.0186,99.0371,98.8436,98.8436,6642.0
2020-07-29 15:05:00,107.29,107.47,107.29,107.46,11536.0,98.8252,98.991,98.8252,98.9818,11536.0
2020-07-29 15:10:00,107.47,107.61,107.46,107.58,13291.0,98.991,99.12,98.9818,99.0923,13291.0
2020-07-29 15:15:00,107.6,107.7,107.56,107.69,11807.0,99.1107,99.2029,99.0739,99.1936,11807.0
2020-07-29 15:20:00,107.76,107.84,107.76,107.8,25773.0,99.2581,99.3318,99.2581,99.295,25773.0
2020-07-29 15:25:00,107.78,107.79,107.61,107.78,4963.0,99.2765,99.2858,99.12,99.2765,4963.0
2020-07-29 15:30:00,107.78,107.97,107.72,107.88,32186.0,99.2765,99.4515,99.2213,99.3686,32186.0
2020-07-29 15:35:00,107.91,107.94,107.85,107.88,20872.0,99.3963,99.4239,99.341,99.3686,20872.0
2020-07-29 15:40:00,107.89,107.89,107.8,107.8,1920.0,99.3779,99.3779,99.295,99.295,1920.0
2020-07-29 15:45:00,107.82,107.83,107.7,107.82,7742.0,99.3134,99.3226,99.2029,99.3134,7742.0
2020-07-29 15:50:00,107.79,107.8,107.65,107.7,35110.0,99.2858,99.295,99.1568,99.2029,35110.0
2020-07-29 15:55:00,107.66,107.77,107.62,107.77,41673.0,99.166,99.2673,99.1292,99.2673,41673.0
2020-07-30 09:30:00,106.56,106.69,106.35,106.54,18267.0,98.1528,98.2725,97.9594,98.1344,18267.0
2020-07-30 09:35:00,106.54,106.56,106.23,106.35,42959.0,98.1344,98.1528,97.8488,97.9594,42959.0
2020-07-30 09:40:00,106.42,106.42,106.22,106.26,60834.0,98.0238,98.0238,97.8396,97.8765,60834.0
2020-07-30 09:45:00,106.25,106.37,106.25,106.32,20730.0,97.8673,97.9778,97.8673,97.9317,20730.0
2020-07-30 09:50:00,106.17,106.17,106.0,106.0,15011.0,97.7936,97.7936,97.637,97.637,15011.0
2020-07-30 09:55:00,105.91,105.91,105.75,105.75,47277.0,97.5541,97.5541,97.4067,97.4067,47277.0
2020-07-30 10:00:00,105.66,105.88,105.66,105.88,11458.0,97.3238,97.5264,97.3238,97.5264,11458.0
2020-07-30 10:05:00,105.83,105.98,105.71,105.98,3568.0,97.4804,97.6186,97.3699,97.6186,3568.0
2020-07-30 10:10:00,105.97,106.0,105.83,105.87,14493.0,97.6093,97.637,97.4804,97.5172,14493.0
2020-07-30 10:15:00,105.81,105.92,105.81,105.9,18763.0,97.462,97.5633,97.462,97.5449,18763.0
2020-07-30 10:20:00,105.84,105.95,105.69,105.95,5145.0,97.4896,97.5909,97.3514,97.5909,5145.0
2020-07-30 10:25:00,105.9,106.0,105.86,106.0,2586.0,97.5449,97.637,97.508,97.637,2586.0
2020-07-30 10:30:00,105.98,106.18,105.96,106.18,2269.0,97.6186,97.8028,97.6001,97.8028,2269.0
2020-07-30 10:35:00,106.15,106.21,106.1,106.21,4833.0,97.7751,97.8304,97.7291,97.8304,4833.0
2020-07-30 10:40:00,106.22,106.22,106.07,106.08,5531.0,97.8396,97.8396,97.7015,97.7107,5531.0
2020-07-30 10:45:00,106.06,106.09,105.96,105.96,4190.0,97.6922,97.7199,97.6001,97.6001,4190.0
2020-07-30 10:50:00,105.98,106.03,105.94,106.01,2542.0,97.6186,97.6646,97.5817,97.6462,2542.0
2020-07-30 10:55:00,106.05,106.16,106.02,106.16,1395.0,97.683,97.7844,97.6554,97.7844,1395.0
2020-07-30 11:00:00,106.12,106.34,106.12,106.3,11783.0,97.7475,97.9502,97.7475,97.9133,11783.0
2020-07-30 11:05:00,106.35,106.43,106.34,106.43,3714.0,97.9594,98.033,97.9502,98.033,3714.0
2020-07-30 11:10:00,106.44,106.52,106.42,106.47,4427.0,98.0423,98.1159,98.0238,98.0699,4427.0
2020-07-30 11:15:00,106.49,106.61,106.47,106.61,4838.0,98.0883,98.1988,98.0699,98.1988,4838.0
2020-07-30 11:20:00,106.61,106.63,106.56,106.56,9277.0,98.1988,98.2173,98.1528,98.1528,9277.0
2020-07-30 11:25:00,106.54,106.62,106.48,106.51,2687.0,98.1344,98.2081,98.0791,98.1067,2687.0
2020-07-30 11:30:00,106.47,106.58,106.41,106.5,2994.0,98.0699,98.1712,98.0146,98.0975,2994.0
2020-07-30 11:35:00,106.56,106.62,106.56,106.61,1330.0,98.1528,98.2081,98.1528,98.1988,1330.0
2020-07-30 11:40:00,106.59,106.63,106.58,106.59,1499.0,98.1804,98.2173,98.1712,98.1804,1499.0
2020-07-30 11:45:00,106.55,106.57,106.53,106.57,1204.0,98.1436,98.162,98.1252,98.162,1204.0
2020-07-30 11:50:00,106.54,106.61,106.54,106.59,1150.0,98.1344,98.1988,98.1344,98.1804,1150.0
2020-07-30 11:55:00,106.55,106.57,106.54,106.55,2542.0,98.1436,98.162,98.1344,98.1436,2542.0
2020-07-30 12:00:00,106.65,106.65,106.53,106.53,4729.0,98.2357,98.2357,98.1252,98.1252,4729.0
2020-07-30 12:05:00,106.5,106.5,106.44,106.44,2845.0,98.0975,98.0975,98.0423,98.0423,2845.0
2020-07-30 12:10:00,106.41,106.47,106.4,106.47,3967.0,98.0146,98.0699,98.0054,98.0699,3967.0
2020-07-30 12:15:00,106.61,106.83,106.61,106.82,16416.0,98.1988,98.4015,98.1988,98.3923,16416.0
2020-07-30 12:20:00,106.78,106.78,106.69,106.74,12749.0,98.3554,98.3554,98.2725,98.3186,12749.0
2020-07-30 12:25:00,106.74,106.74,106.68,106.71,1275.0,98.3186,98.3186,98.2633,98.291,1275.0
2020-07-30 12:30:00,106.73,106.78,106.72,106.73,1930.0,98.3094,98.3554,98.3002,98.3094,1930.0
2020-07-30 12:35:00,106.72,106.77,106.71,106.76,2431.0,98.3002,98.3462,98.291,98.337,2431.0
2020-07-30 12:40:00,106.76,106.76,106.7,106.7,2148.0,98.337,98.337,98.2817,98.2817,2148.0
2020-07-30 12:45:00,106.71,106.76,106.7,106.76,785.0,98.291,98.337,98.2817,98.337,785.0
2020-07-30 12:50:00,106.77,106.8,106.75,106.8,1235.0,98.3462,98.3739,98.3278,98.3739,1235.0
2020-07-30 12:55:00,106.78,106.83,106.77,106.82,1782.0,98.3554,98.4015,98.3462,98.3923,1782.0
2020-07-30 13:00:00,106.81,106.87,106.8,106.85,1199.0,98.3831,98.4383,98.3739,98.4199,1199.0
2020-07-30 13:05:00,106.92,106.97,106.91,106.91,6025.0,98.4844,98.5304,98.4752,98.4752,6025.0
2020-07-30 13:10:00,106.9,106.97,106.88,106.97,5933.0,98.466,98.5304,98.4475,98.5304,5933.0
2020-07-30 13:15:00,106.96,106.99,106.96,106.96,6080.0,98.5212,98.5489,98.5212,98.5212,6080.0
2020-07-30 13:20:00,106.95,106.96,106.85,106.86,6782.0,98.512,98.5212,98.4199,98.4291,6782.0
2020-07-30 13:25:00,106.83,106.83,106.76,106.77,16094.0,98.4015,98.4015,98.337,98.3462,16094.0
2020-07-30 13:30:00,106.73,106.74,106.68,106.69,19766.0,98.3094,98.3186,98.2633,98.2725,19766.0
2020-07-30 13:35:00,106.7,106.75,106.63,106.66,11521.0,98.2817,98.3278,98.2173,98.2449,11521.0
2020-07-30 13:40:00,106.66,106.73,106.66,106.73,10573.0,98.2449,98.3094,98.2449,98.3094,10573.0
2020-07-30 13:45:00,106.72,106.74,106.7,106.7,5227.0,98.3002,98.3186,98.2817,98.2817,5227.0
2020-07-30 13:50:00,106.7,106.79,106.7,106.78,12326.0,98.2817,98.3646,98.2817,98.3554,12326.0
2020-07-30 13:55:00,106.78,106.78,106.74,106.76,7806.0,98.3554,98.3554,98.3186,98.337,7806.0
2020-07-30 14:00:00,106.76,106.81,106.68,106.73,10501.0,98.337,98.3831,98.2633,98.3094,10501.0
2020-07-30 14:05:00,106.73,106.86,106.73,106.86,7697.0,98.3094,98.4291,98.3094,98.4291,7697.0
2020-07-30 14:10:00,106.84,106.84,106.75,106.76,7865.0,98.4107,98.4107,98.3278,98.337,7865.0
2020-07-30 14:15:00,106.75,106.81,106.74,106.76,8380.0,98.3278,98.3831,98.3186,98.337,8380.0
2020-07-30 14:20:00,106.76,106.87,106.72,106.85,8425.0,98.337,98.4383,98.3002,98.4199,8425.0
2020-07-30 14:25:00,106.86,106.86,106.73,106.75,9501.0,98.4291,98.4291,98.3094,98.3278,9501.0
2020-07-30 14:30:00,106.77,106.83,106.74,106.8,7269.0,98.3462,98.4015,98.3186,98.3739,7269.0
2020-07-30 14:35:00,106.81,106.87,106.8,106.87,6050.0,98.3831,98.4383,98.3739,98.4383,6050.0
2020-07-30 14:40:00,106.86,106.96,106.86,106.94,11387.0,98.4291,98.5212,98.4291,98.5028,11387.0
2020-07-30 14:45:00,106.94,106.98,106.93,106.95,53937.0,98.5028,98.5397,98.4936,98.512,53937.0
2020-07-30 14:50:00,106.94,106.96,106.83,106.83,23355.0,98.5028,98.5212,98.4015,98.4015,23355.0
2020-07-30 14:55:00,106.84,106.9,106.83,106.84,12911.0,98.4107,98.466,98.4015,98.4107,12911.0
2020-07-30 15:00:00,106.88,106.97,106.84,106.86,17846.0,98.4475,98.5304,98.4107,98.4291,17846.0
2020-07-30 15:05:00,106.8,106.84,106.77,106.79,17897.0,98.3739,98.4107,98.3462,98.3646,17897.0
2020-07-30 15:10:00,106.8,106.85,106.77,106.84,31116.0,98.3739,98.4199,98.3462,98.4107,31116.0
2020-07-30 15:15:00,106.84,106.95,106.77,106.95,23563.0,98.4107,98.512,98.3462,98.512,23563.0
2020-07-30 15:20:00,106.96,106.98,106.88,106.98,16405.0,98.5212,98.5397,98.4475,98.5397,16405.0
2020-07-30 15:25:00,106.98,107.0,106.92,106.98,34709.0,98.5397,98.5581,98.4844,98.5397,34709.0
2020-07-30 15:30:00,107.01,107.07,106.95,106.99,29629.0,98.5673,98.6226,98.512,98.5489,29629.0
2020-07-30 15:35:00,106.99,107.03,106.93,106.97,12461.0,98.5489,98.5857,98.4936,98.5304,12461.0
2020-07-30 15:40:00,106.92,106.94,106.87,106.89,19434.0,98.4844,98.5028,98.4383,98.4568,19434.0
2020-07-30 15:45:00,106.9,106.9,106.83,106.87,18620.0,98.466,98.466,98.4015,98.4383,18620.0
2020-07-30 15:50:00,106.89,106.93,106.8,106.84,43872.0,98.4568,98.4936,98.3739,98.4107,43872.0
2020-07-30 15:55:00,106.85,106.92,106.83,106.89,125860.0,98.4199,98.4844,98.4015,98.4568,125860.0
2020-07-31 09:30:00,106.75,106.78,106.52,106.71,197533.0,98.3278,98.3554,98.1159,98.291,197533.0
2020-07-31 09:35:00,106.71,106.73,106.49,106.49,117056.0,98.291,98.3094,98.0883,98.0883,117056.0
2020-07-31 09:40:00,106.51,106.52,106.36,106.37,7975.0,98.1067,98.1159,97.9686,97.9778,7975.0
2020-07-31 09:45:00,106.33,106.4,106.3,106.33,8422.0,97.9409,98.0054,97.9133,97.9409,8422.0
2020-07-31 09:50:00,106.27,106.42,106.24,106.42,8912.0,97.8857,98.0238,97.858,98.0238,8912.0
2020-07-31 09:55:00,106.36,106.5,106.36,106.44,2099.0,97.9686,98.0975,97.9686,98.0423,2099.0
2020-07-31 10:00:00,106.47,106.54,106.33,106.33,33871.0,98.0699,98.1344,97.9409,97.9409,33871.0
2020-07-31 10:05:00,106.24,106.32,106.2,106.23,17877.0,97.858,97.9317,97.8212,97.8488,17877.0
2020-07-31 10:10:00,106.19,106.2,106.09,106.09,10505.0,97.812,97.8212,97.7199,97.7199,10505.0
2020-07-31 10:15:00,106.07,106.12,105.86,105.86,58098.0,97.7015,97.7475,97.508,97.508,58098.0
2020-07-31 10:20:00,105.83,105.95,105.73,105.88,21423.0,97.4804,97.5909,97.3883,97.5264,21423.0
2020-07-31 10:25:00,105.88,105.88,105.77,105.79,39034.0,97.5264,97.5264,97.4251,97.4435,39034.0
2020-07-31 10:30:00,105.79,105.81,105.71,105.71,1656.0,97.4435,97.462,97.3699,97.3699,1656.0
2020-07-31 10:35:00,105.68,105.82,105.66,105.8,17432.0,97.3422,97.4712,97.3238,97.4528,17432.0
2020-07-31 10:40:00,105.75,105.77,105.64,105.7,12598.0,97.4067,97.4251,97.3054,97.3606,12598.0
2020-07-31 10:45:00,105.69,105.71,105.55,105.71,14347.0,97.3514,97.3699,97.2225,97.3699,14347.0
2020-07-31 10:50:00,105.68,105.73,105.56,105.66,32189.0,97.3422,97.3883,97.2317,97.3238,32189.0
2020-07-31 10:55:00,105.6,105.74,105.51,105.74,27733.0,97.2685,97.3975,97.1856,97.3975,27733.0
2020-07-31 11:00:00,105.76,105.85,105.73,105.75,13254.0,97.4159,97.4988,97.3883,97.4067,13254.0
2020-07-31 11:05:00,105.79,105.8,105.67,105.68,19732.0,97.4435,97.4528,97.333,97.3422,19732.0
2020-07-31 11:10:00,105.65,105.82,105.64,105.79,10515.0,97.3146,97.4712,97.3054,97.4435,10515.0
2020-07-31 11:15:00,105.76,105.94,105.73,105.94,39892.0,97.4159,97.5817,97.3883,97.5817,39892.0
2020-07-31 11:20:00,105.96,105.98,105.88,105.89,8217.0,97.6001,97.6186,97.5264,97.5357,8217.0
2020-07-31 11:25:00,105.91,105.98,105.9,105.96,22231.0,97.5541,97.6186,97.5449,97.6001,22231.0
2020-07-31 11:30:00,105.97,106.0,105.78,105.79,15443.0,97.6093,97.637,97.4343,97.4435,15443.0
2020-07-31 11:35:00,105.77,105.82,105.7,105.81,23685.0,97.4251,97.4712,97.3606,97.462,23685.0
2020-07-31 11:40:00,105.81,105.86,105.78,105.8,14873.0,97.462,97.508,97.4343,97.4528,14873.0
2020-07-31 11:45:00,105.79,105.86,105.74,105.86,18893.0,97.4435,97.508,97.3975,97.508,18893.0
2020-07-31 11:50:00,105.84,105.86,105.72,105.74,17512.0,97.4896,97.508,97.3791,97.3975,17512.0
2020-07-31 11:55:00,105.73,105.75,105.61,105.67,17858.0,97.3883,97.4067,97.2777,97.333,17858.0
2020-07-31 12:00:00,105.67,105.67,105.45,105.49,45208.0,97.333,97.333,97.1304,97.1672,45208.0
2020-07-31 12:05:00,105.49,105.61,105.43,105.44,24660.0,97.1672,97.2777,97.1119,97.1212,24660.0
2020-07-31 12:10:00,105.48,105.58,105.48,105.54,12036.0,97.158,97.2501,97.158,97.2133,12036.0
2020-07-31 12:15:00,105.54,105.57,105.37,105.4,15570.0,97.2133,97.2409,97.0567,97.0843,15570.0
2020-07-31 12:20:00,105.42,105.55,105.42,105.54,21718.0,97.1027,97.2225,97.1027,97.2133,21718.0
2020-07-31 12:25:00,105.52,105.62,105.5,105.59,41299.0,97.1948,97.287,97.1764,97.2593,41299.0
2020-07-31 12:30:00,105.58,105.58,105.42,105.42,18962.0,97.2501,97.2501,97.1027,97.1027,18962.0
2020-07-31 12:35:00,105.43,105.43,105.28,105.33,12096.0,97.1119,97.1119,96.9738,97.0198,12096.0
2020-07-31 12:40:00,105.34,105.41,105.34,105.37,19379.0,97.029,97.0935,97.029,97.0567,19379.0
2020-07-31 12:45:00,105.37,105.4,105.27,105.31,10851.0,97.0567,97.0843,96.9646,97.0014,10851.0
2020-07-31 12:50:00,105.32,105.4,105.25,105.25,6444.0,97.0106,97.0843,96.9461,96.9461,6444.0
2020-07-31 12:55:00,105.27,105.32,105.21,105.32,7039.0,96.9646,97.0106,96.9093,97.0106,7039.0
2020-07-31 13:00:00,105.31,105.41,105.29,105.36,3342.0,97.0014,97.0935,96.983,97.0475,3342.0
2020-07-31 13:05:00,105.38,105.48,105.38,105.43,4015.0,97.0659,97.158,97.0659,97.1119,4015.0
2020-07-31 13:10:00,105.42,105.49,105.42,105.43,7662.0,97.1027,97.1672,97.1027,97.1119,7662.0
2020-07-31 13:15:00,105.42,105.46,105.39,105.46,10376.0,97.1027,97.1396,97.0751,97.1396,10376.0
2020-07-31 13:20:00,105.47,105.6,105.47,105.59,7501.0,97.1488,97.2685,97.1488,97.2593,7501.0
2020-07-31 13:25:00,105.6,105.63,105.59,105.63,13866.0,97.2685,97.2962,97.2593,97.2962,13866.0
2020-07-31 13:30:00,105.66,105.69,105.58,105.59,3732.0,97.3238,97.3514,97.2501,97.2593,3732.0
2020-07-31 13:35:00,105.59,105.61,105.56,105.58,2196.0,97.2593,97.2777,97.2317,97.2501,2196.0
2020-07-31 13:40:00,105.58,105.62,105.58,105.62,2297.0,97.2501,97.287,97.2501,97.287,2297.0
2020-07-31 13:45:00,105.59,105.68,105.59,105.68,2478.0,97.2593,97.3422,97.2593,97.3422,2478.0
2020-07-31 13:50:00,105.73,105.73,105.69,105.71,2400.0,97.3883,97.3883,97.3514,97.3699,2400.0
2020-07-31 13:55:00,105.7,105.7,105.59,105.6,4450.0,97.3606,97.3606,97.2593,97.2685,4450.0
2020-07-31 14:00:00,105.61,105.74,105.61,105.68,12848.0,97.2777,97.3975,97.2777,97.3422,12848.0
2020-07-31 14:05:00,105.67,105.68,105.48,105.48,2256.0,97.333,97.3422,97.158,97.158,2256.0
2020-07-31 14:10:00,105.46,105.49,105.43,105.44,4300.0,97.1396,97.1672,97.1119,97.1212,4300.0
2020-07-31 14:15:00,105.43,105.5,105.43,105.44,5048.0,97.1119,97.1764,97.1119,97.1212,5048.0
2020-07-31 14:20:00,105.44,105.51,105.44,105.49,17556.0,97.1212,97.1856,97.1212,97.1672,17556.0
2020-07-31 14:25:00,105.51,105.58,105.49,105.58,6012.0,97.1856,97.2501,97.1672,97.2501,6012.0
2020-07-31 14:30:00,105.61,105.65,105.6,105.65,5850.0,97.2777,97.3146,97.2685,97.3146,5850.0
2020-07-31 14:35:00,105.65,105.77,105.62,105.69,7022.0,97.3146,97.4251,97.287,97.3514,7022.0
2020-07-31 14:40:00,105.69,105.83,105.64,105.82,5402.0,97.3514,97.4804,97.3054,97.4712,5402.0
2020-07-31 14:45:00,105.81,105.86,105.79,105.79,5150.0,97.462,97.508,97.4435,97.4435,5150.0
2020-07-31 14:50:00,105.78,105.9,105.77,105.87,13606.0,97.4343,97.5449,97.4251,97.5172,13606.0
2020-07-31 14:55:00,105.87,105.98,105.85,105.98,5271.0,97.5172,97.6186,97.4988,97.6186,5271.0
2020-07-31 15:00:00,105.98,106.12,105.93,106.08,15209.0,97.6186,97.7475,97.5725,97.7107,15209.0
2020-07-31 15:05:00,106.08,106.11,105.99,106.04,35690.0,97.7107,97.7383,97.6278,97.6738,35690.0
2020-07-31 15:10:00,106.06,106.06,105.96,106.02,4521.0,97.6922,97.6922,97.6001,97.6554,4521.0
2020-07-31 15:15:00,106.01,106.05,105.9,106.03,4369.0,97.6462,97.683,97.5449,97.6646,4369.0
2020-07-31 15:20:00,106.09,106.17,106.05,106.17,7357.0,97.7199,97.7936,97.683,97.7936,7357.0
2020-07-31 15:25:00,106.13,106.17,106.07,106.15,6427.0,97.7567,97.7936,97.7015,97.7751,6427.0
2020-07-31 15:30:00,106.22,106.25,106.15,106.17,6165.0,97.8396,97.8673,97.7751,97.7936,6165.0
2020-07-31 15:35:00,106.18,106.25,106.18,106.21,6526.0,97.8028,97.8673,97.8028,97.8304,6526.0
2020-07-31 15:40:00,106.18,106.27,106.15,106.25,14507.0,97.8028,97.8857,97.7751,97.8673,14507.0
2020-07-31 15:45:00,106.27,106.5,106.27,106.5,259131.0,97.8857,98.0975,97.8857,98.0975,259131.0
2020-07-31 15:50:00,106.5,106.53,106.38,106.45,76031.0,98.0975,98.1252,97.987,98.0515,76031.0
2020-07-31 15:55:00,106.47,106.8,106.46,106.8,74276.0,98.0699,98.3739,98.0607,98.3739,74276.0
2020-08-03 09:30:00,107.02,107.02,106.73,106.73,102288.0,98.5765,98.5765,98.3094,98.3094,102288.0
2020-08-03 09:35:00,106.68,106.85,106.57,106.58,19082.0,98.2633,98.4199,98.162,98.1712,19082.0
2020-08-03 09:40:00,106.61,106.62,106.43,106.55,22927.0,98.1988,98.2081,98.033,98.1436,22927.0
2020-08-03 09:45:00,106.52,106.61,106.48,106.55,18322.0,98.1159,98.1988,98.0791,98.1436,18322.0
2020-08-03 09:50:00,106.57,106.65,106.56,106.64,12622.0,98.162,98.2357,98.1528,98.2265,12622.0
2020-08-03 09:55:00,106.63,106.72,106.6,106.72,5385.0,98.2173,98.3002,98.1896,98.3002,5385.0
2020-08-03 10:00:00,106.76,106.99,106.76,106.94,9406.0,98.337,98.5489,98.337,98.5028,9406.0
2020-08-03 10:05:00,106.95,107.05,106.93,106.98,6130.0,98.512,98.6041,98.4936,98.5397,6130.0
2020-08-03 10:10:00,107.05,107.11,107.01,107.09,5233.0,98.6041,98.6594,98.5673,98.641,5233.0
2020-08-03 10:15:00,107.1,107.12,107.05,107.05,4782.0,98.6502,98.6686,98.6041,98.6041,4782.0
2020-08-03 10:20:00,107.07,107.08,106.98,107.0,4490.0,98.6226,98.6318,98.5397,98.5581,4490.0
2020-08-03 10:25:00,107.01,107.05,106.92,106.96,2185.0,98.5673,98.6041,98.4844,98.5212,2185.0
2020-08-03 10:30:00,106.97,107.04,106.97,107.02,1600.0,98.5304,98.5949,98.5304,98.5765,1600.0
2020-08-03 10:35:00,107.06,107.09,107.02,107.06,43597.0,98.6133,98.641,98.5765,98.6133,43597.0
2020-08-03 10:40:00,107.08,107.11,106.96,106.98,8832.0,98.6318,98.6594,98.5212,98.5397,8832.0
2020-08-03 10:45:00,106.95,106.96,106.8,106.83,6962.0,98.512,98.5212,98.3739,98.4015,6962.0
2020-08-03 10:50:00,106.83,106.87,106.78,106.82,5715.0,98.4015,98.4383,98.3554,98.3923,5715.0
2020-08-03 10:55:00,106.92,106.95,106.8,106.8,40121.0,98.4844,98.512,98.3739,98.3739,40121.0
2020-08-03 11:00:00,106.89,106.94,106.84,106.94,19905.0,98.4568,98.5028,98.4107,98.5028,19905.0
2020-08-03 11:05:00,106.96,107.0,106.94,106.96,8049.0,98.5212,98.5581,98.5028,98.5212,8049.0
2020-08-03 11:10:00,106.96,107.02,106.95,107.0,6858.0,98.5212,98.5765,98.512,98.5581,6858.0
2020-08-03 11:15:00,107.06,107.07,107.02,107.03,6198.0,98.6133,98.6226,98.5765,98.5857,6198.0
2020-08-03 11:20:00,107.05,107.13,107.03,107.04,10434.0,98.6041,98.6778,98.5857,98.5949,10434.0
2020-08-03 11:25:00,107.04,107.08,106.99,107.02,4648.0,98.5949,98.6318,98.5489,98.5765,4648.0
2020-08-03 11:30:00,107.02,107.15,107.02,107.13,8360.0,98.5765,98.6962,98.5765,98.6778,8360.0
2020-08-03 11:35:00,107.12,107.2,107.12,107.17,3864.0,98.6686,98.7423,98.6686,98.7147,3864.0
2020-08-03 11:40:00,107.2,107.33,107.2,107.32,11579.0,98.7423,98.862,98.7423,98.8528,11579.0
2020-08-03 11:45:00,107.29,107.29,107.24,107.26,1984.0,98.8252,98.8252,98.7791,98.7976,1984.0
2020-08-03 11:50:00,107.23,107.23,107.2,107.22,2759.0,98.7699,98.7699,98.7423,98.7607,2759.0
2020-08-03 11:55:00,107.2,107.2,107.12,107.12,40109.0,98.7423,98.7423,98.6686,98.6686,40109.0
2020-08-03 12:00:00,107.14,107.17,107.08,107.08,4655.0,98.687,98.7147,98.6318,98.6318,4655.0
2020-08-03 12:05:00,107.12,107.17,107.11,107.16,11135.0,98.6686,98.7147,98.6594,98.7055,11135.0
2020-08-03 12:10:00,107.16,107.24,107.14,107.22,16824.0,98.7055,98.7791,98.687,98.7607,16824.0
2020-08-03 12:15:00,107.21,107.24,107.19,107.21,7624.0,98.7515,98.7791,98.7331,98.7515,7624.0
2020-08-03 12:20:00,107.2,107.22,107.16,107.2,7331.0,98.7423,98.7607,98.7055,98.7423,7331.0
2020-08-03 12:25:00,107.16,107.19,107.09,107.09,8408.0,98.7055,98.7331,98.641,98.641,8408.0
2020-08-03 12:30:00,107.1,107.13,107.08,107.13,33049.0,98.6502,98.6778,98.6318,98.6778,33049.0
2020-08-03 12:35:00,107.13,107.17,107.13,107.16,16670.0,98.6778,98.7147,98.6778,98.7055,16670.0
2020-08-03 12:40:00,107.18,107.25,107.15,107.21,42436.0,98.7239,98.7884,98.6962,98.7515,42436.0
2020-08-03 12:45:00,107.23,107.27,107.23,107.27,6860.0,98.7699,98.8068,98.7699,98.8068,6860.0
2020-08-03 12:50:00,107.25,107.3,107.22,107.28,5540.0,98.7884,98.8344,98.7607,98.816,5540.0
2020-08-03 12:55:00,107.27,107.28,107.2,107.2,16079.0,98.8068,98.816,98.7423,98.7423,16079.0
2020-08-03 13:00:00,107.23,107.23,107.17,107.19,2363.0,98.7699,98.7699,98.7147,98.7331,2363.0
2020-08-03 13:05:00,107.2,107.23,107.14,107.2,10854.0,98.7423,98.7699,98.687,98.7423,10854.0
2020-08-03 13:10:00,107.21,107.23,107.18,107.2,18208.0,98.7515,98.7699,98.7239,98.7423,18208.0
2020-08-03 13:15:00,107.2,107.23,107.19,107.21,2847.0,98.7423,98.7699,98.7331,98.7515,2847.0
2020-08-03 13:20:00,107.2,107.27,107.2,107.27,4629.0,98.7423,98.8068,98.7423,98.8068,4629.0
2020-08-03 13:25:00,107.29,107.36,107.29,107.33,3936.0,98.8252,98.8897,98.8252,98.862,3936.0
2020-08-03 13:30:00,107.34,107.37,107.33,107.37,1650.0,98.8713,98.8989,98.862,98.8989,1650.0
2020-08-03 13:35:00,107.37,107.38,107.34,107.36,3080.0,98.8989,98.9081,98.8713,98.8897,3080.0
2020-08-03 13:40:00,107.39,107.39,107.32,107.34,4181.0,98.9173,98.9173,98.8528,98.8713,4181.0
2020-08-03 13:45:00,107.35,107.35,107.3,107.32,4471.0,98.8805,98.8805,98.8344,98.8528,4471.0
2020-08-03 13:50:00,107.33,107.36,107.32,107.36,3618.0,98.862,98.8897,98.8528,98.8897,3618.0
2020-08-03 13:55:00,107.36,107.39,107.35,107.38,13483.0,98.8897,98.9173,98.8805,98.9081,13483.0
2020-08-03 14:00:00,107.38,107.4,107.36,107.36,5886.0,98.9081,98.9265,98.8897,98.8897,5886.0
2020-08-03 14:05:00,107.36,107.36,107.31,107.34,6216.0,98.8897,98.8897,98.8436,98.8713,6216.0
2020-08-03 14:10:00,107.35,107.37,107.31,107.37,7145.0,98.8805,98.8989,98.8436,98.8989,7145.0
2020-08-03 14:15:00,107.38,107.4,107.36,107.38,3274.0,98.9081,98.9265,98.8897,98.9081,3274.0
2020-08-03 14:20:00,107.38,107.42,107.38,107.4,20906.0,98.9081,98.9449,98.9081,98.9265,20906.0
2020-08-03 14:25:00,107.36,107.41,107.36,107.41,2699.0,98.8897,98.9357,98.8897,98.9357,2699.0
2020-08-03 14:30:00,107.41,107.41,107.36,107.38,7130.0,98.9357,98.9357,98.8897,98.9081,7130.0
2020-08-03 14:35:00,107.39,107.43,107.39,107.43,2361.0,98.9173,98.9542,98.9173,98.9542,2361.0
2020-08-03 14:40:00,107.44,107.45,107.41,107.45,1495.0,98.9634,98.9726,98.9357,98.9726,1495.0
2020-08-03 14:45:00,107.45,107.45,107.42,107.44,4917.0,98.9726,98.9726,98.9449,98.9634,4917.0
2020-08-03 14:50:00,107.43,107.44,107.39,107.41,5100.0,98.9542,98.9634,98.9173,98.9357,5100.0
2020-08-03 14:55:00,107.41,107.42,107.37,107.41,39874.0,98.9357,98.9449,98.8989,98.9357,39874.0
2020-08-03 15:00:00,107.42,107.43,107.36,107.38,6423.0,98.9449,98.9542,98.8897,98.9081,6423.0
2020-08-03 15:05:00,107.39,107.39,107.34,107.37,3785.0,98.9173,98.9173,98.8713,98.8989,3785.0
2020-08-03 15:10:00,107.38,107.4,107.35,107.37,5429.0,98.9081,98.9265,98.8805,98.8989,5429.0
2020-08-03 15:15:00,107.36,107.36,107.24,107.28,11114.0,98.8897,98.8897,98.7791,98.816,11114.0
2020-08-03 15:20:00,107.29,107.3,107.27,107.29,5086.0,98.8252,98.8344,98.8068,98.8252,5086.0
2020-08-03 15:25:00,107.29,107.32,107.27,107.27,3663.0,98.8252,98.8528,98.8068,98.8068,3663.0
2020-08-03 15:30:00,107.28,107.35,107.12,107.18,10544.0,98.816,98.8805,98.6686,98.7239,10544.0
2020-08-03 15:35:00,107.17,107.25,107.16,107.23,9578.0,98.7147,98.7884,98.7055,98.7699,9578.0
2020-08-03 15:40:00,107.22,107.28,107.18,107.27,8021.0,98.7607,98.816,98.7239,98.8068,8021.0
2020-08-03 15:45:00,107.26,107.3,107.18,107.2,6934.0,98.7976,98.8344,98.7239,98.7423,6934.0
2020-08-03 15:50:00,107.19,107.26,107.09,107.25,28152.0,98.7331,98.7976,98.641,98.7884,28152.0
2020-08-03 15:55:00,107.25,107.26,107.11,107.11,56523.0,98.7884,98.7976,98.6594,98.6594,56523.0
2020-08-04 09:30:00,106.81,107.25,106.81,107.25,37896.0,98.3831,98.7884,98.3831,98.7884,37896.0
2020-08-04 09:35:00,107.19,107.19,107.04,107.08,8261.0,98.7331,98.7331,98.5949,98.6318,8261.0
2020-08-04 09:40:00,107.07,107.11,107.0,107.03,8720.0,98.6226,98.6594,98.5581,98.5857,8720.0
2020-08-04 09:45:00,107.05,107.13,107.02,107.04,9694.0,98.6041,98.6778,98.5765,98.5949,9694.0
2020-08-04 09:50:00,107.02,107.19,107.02,107.17,5346.0,98.5765,98.7331,98.5765,98.7147,5346.0
2020-08-04 09:55:00,107.17,107.19,107.11,107.14,3523.0,98.7147,98.7331,98.6594,98.687,3523.0
2020-08-04 10:00:00,107.07,107.24,107.07,107.16,37724.0,98.6226,98.7791,98.6226,98.7055,37724.0
2020-08-04 10:05:00,107.18,107.33,107.13,107.32,1709.0,98.7239,98.862,98.6778,98.8528,1709.0
2020-08-04 10:10:00,107.35,107.38,107.32,107.38,5826.0,98.8805,98.9081,98.8528,98.9081,5826.0
2020-08-04 10:15:00,107.36,107.38,107.35,107.38,4435.0,98.8897,98.9081,98.8805,98.9081,4435.0
2020-08-04 10:20:00,107.32,107.33,107.19,107.19,3311.0,98.8528,98.862,98.7331,98.7331,3311.0
2020-08-04 10:25:00,107.24,107.24,107.17,107.17,5589.0,98.7791,98.7791,98.7147,98.7147,5589.0
2020-08-04 10:30:00,107.1,107.12,107.06,107.12,9994.0,98.6502,98.6686,98.6133,98.6686,9994.0
2020-08-04 10:35:00,107.07,107.19,107.07,107.16,5719.0,98.6226,98.7331,98.6226,98.7055,5719.0
2020-08-04 10:40:00,107.26,107.29,107.22,107.29,2461.0,98.7976,98.8252,98.7607,98.8252,2461.0
2020-08-04 10:45:00,107.27,107.44,107.27,107.44,1570.0,98.8068,98.9634,98.8068,98.9634,1570.0
2020-08-04 10:50:00,107.45,107.53,107.45,107.52,4041.0,98.9726,99.0463,98.9726,99.0371,4041.0
2020-08-04 10:55:00,107.5,107.54,107.48,107.5,14606.0,99.0186,99.0555,99.0002,99.0186,14606.0
2020-08-04 11:00:00,107.54,107.55,107.48,107.51,3616.0,99.0555,99.0647,99.0002,99.0278,3616.0
2020-08-04 11:05:00,107.48,107.52,107.43,107.43,31934.0,99.0002,99.0371,98.9542,98.9542,31934.0
2020-08-04 11:10:00,107.44,107.58,107.43,107.57,23395.0,98.9634,99.0923,98.9542,99.0831,23395.0
2020-08-04 11:15:00,107.55,107.58,107.53,107.58,9832.0,99.0647,99.0923,99.0463,99.0923,9832.0
2020-08-04 11:20:00,107.58,107.62,107.57,107.62,20379.0,99.0923,99.1292,99.0831,99.1292,20379.0
2020-08-04 11:25:00,107.67,107.7,107.62,107.65,5680.0,99.1752,99.2029,99.1292,99.1568,5680.0
2020-08-04 11:30:00,107.65,107.66,107.6,107.6,802.0,99.1568,99.166,99.1107,99.1107,802.0
2020-08-04 11:35:00,107.64,107.68,107.63,107.64,3881.0,99.1476,99.1844,99.1384,99.1476,3881.0
2020-08-04 11:40:00,107.64,107.72,107.64,107.67,3529.0,99.1476,99.2213,99.1476,99.1752,3529.0
2020-08-04 11:45:00,107.67,107.67,107.62,107.65,4547.0,99.1752,99.1752,99.1292,99.1568,4547.0
2020-08-04 11:50:00,107.67,107.67,107.62,107.63,5170.0,99.1752,99.1752,99.1292,99.1384,5170.0
2020-08-04 11:55:00,107.62,107.62,107.58,107.58,5947.0,99.1292,99.1292,99.0923,99.0923,5947.0
2020-08-04 12:00:00,107.57,107.58,107.53,107.57,4104.0,99.0831,99.0923,99.0463,99.0831,4104.0
2020-08-04 12:05:00,107.55,107.55,107.44,107.45,10605.0,99.0647,99.0647,98.9634,98.9726,10605.0
2020-08-04 12:10:00,107.46,107.46,107.39,107.41,6116.0,98.9818,98.9818,98.9173,98.9357,6116.0
2020-08-04 12:15:00,107.4,107.44,107.39,107.41,47442.0,98.9265,98.9634,98.9173,98.9357,47442.0
2020-08-04 12:20:00,107.42,107.47,107.42,107.45,3171.0,98.9449,98.991,98.9449,98.9726,3171.0
2020-08-04 12:25:00,107.46,107.49,107.46,107.46,710.0,98.9818,99.0094,98.9818,98.9818,710.0
2020-08-04 12:30:00,107.45,107.5,107.44,107.49,2075.0,98.9726,99.0186,98.9634,99.0094,2075.0
2020-08-04 12:35:00,107.5,107.51,107.46,107.47,1630.0,99.0186,99.0278,98.9818,98.991,1630.0
2020-08-04 12:40:00,107.45,107.45,107.42,107.44,3105.0,98.9726,98.9726,98.9449,98.9634,3105.0
2020-08-04 12:45:00,107.46,107.47,107.44,107.45,2020.0,98.9818,98.991,98.9634,98.9726,2020.0
2020-08-04 12:50:00,107.45,107.46,107.38,107.4,4827.0,98.9726,98.9818,98.9081,98.9265,4827.0
2020-08-04 12:55:00,107.4,107.42,107.38,107.4,3849.0,98.9265,98.9449,98.9081,98.9265,3849.0
2020-08-04 13:00:00,107.37,107.37,107.33,107.34,2673.0,98.8989,98.8989,98.862,98.8713,2673.0
2020-08-04 13:05:00,107.35,107.37,107.32,107.34,19263.0,98.8805,98.8989,98.8528,98.8713,19263.0
2020-08-04 13:10:00,107.35,107.45,107.35,107.45,4907.0,98.8805,98.9726,98.8805,98.9726,4907.0
2020-08-04 13:15:00,107.43,107.51,107.43,107.5,1895.0,98.9542,99.0278,98.9542,99.0186,1895.0
2020-08-04 13:20:00,107.51,107.52,107.49,107.49,1700.0,99.0278,99.0371,99.0094,99.0094,1700.0
2020-08-04 13:25:00,107.51,107.51,107.48,107.48,1467.0,99.0278,99.0278,99.0002,99.0002,1467.0
2020-08-04 13:30:00,107.48,107.49,107.43,107.45,1823.0,99.0002,99.0094,98.9542,98.9726,1823.0
2020-08-04 13:35:00,107.43,107.46,107.43,107.46,3274.0,98.9542,98.9818,98.9542,98.9818,3274.0
2020-08-04 13:40:00,107.47,107.47,107.42,107.42,5344.0,98.991,98.991,98.9449,98.9449,5344.0
2020-08-04 13:45:00,107.43,107.5,107.43,107.47,1495.0,98.9542,99.0186,98.9542,98.991,1495.0
2020-08-04 13:50:00,107.47,107.5,107.46,107.46,1765.0,98.991,99.0186,98.9818,98.9818,1765.0
2020-08-04 13:55:00,107.48,107.49,107.47,107.49,8410.0,99.0002,99.0094,98.991,99.0094,8410.0
2020-08-04 14:00:00,107.52,107.54,107.5,107.53,1751.0,99.0371,99.0555,99.0186,99.0463,1751.0
2020-08-04 14:05:00,107.53,107.53,107.49,107.51,8440.0,99.0463,99.0463,99.0094,99.0278,8440.0
2020-08-04 14:10:00,107.5,107.51,107.48,107.51,3340.0,99.0186,99.0278,99.0002,99.0278,3340.0
2020-08-04 14:15:00,107.5,107.53,107.5,107.5,2240.0,99.0186,99.0463,99.0186,99.0186,2240.0
2020-08-04 14:20:00,107.51,107.53,107.47,107.47,7659.0,99.0278,99.0463,98.991,98.991,7659.0
2020-08-04 14:25:00,107.46,107.46,107.35,107.35,5169.0,98.9818,98.9818,98.8805,98.8805,5169.0
2020-08-04 14:30:00,107.36,107.36,107.21,107.22,4625.0,98.8897,98.8897,98.7515,98.7607,4625.0
2020-08-04 14:35:00,107.21,107.24,107.17,107.19,3699.0,98.7515,98.7791,98.7147,98.7331,3699.0
2020-08-04 14:40:00,107.19,107.3,107.17,107.28,6296.0,98.7331,98.8344,98.7147,98.816,6296.0
2020-08-04 14:45:00,107.32,107.35,107.31,107.33,2841.0,98.8528,98.8805,98.8436,98.862,2841.0
2020-08-04 14:50:00,107.36,107.45,107.36,107.45,2137.0,98.8897,98.9726,98.8897,98.9726,2137.0
2020-08-04 14:55:00,107.45,107.52,107.42,107.52,14414.0,98.9726,99.0371,98.9449,99.0371,14414.0
2020-08-04 15:00:00,107.51,107.53,107.47,107.49,7102.0,99.0278,99.0463,98.991,99.0094,7102.0
2020-08-04 15:05:00,107.51,107.51,107.46,107.5,3894.0,99.0278,99.0278,98.9818,99.0186,3894.0
2020-08-04 15:10:00,107.5,107.55,107.48,107.55,3348.0,99.0186,99.0647,99.0002,99.0647,3348.0
2020-08-04 15:15:00,107.56,107.56,107.49,107.53,5225.0,99.0739,99.0739,99.0094,99.0463,5225.0
2020-08-04 15:20:00,107.53,107.55,107.51,107.55,10245.0,99.0463,99.0647,99.0278,99.0647,10245.0
2020-08-04 15:25:00,107.58,107.59,107.53,107.54,9277.0,99.0923,99.1015,99.0463,99.0555,9277.0
2020-08-04 15:30:00,107.53,107.55,107.43,107.5,6526.0,99.0463,99.0647,98.9542,99.0186,6526.0
2020-08-04 15:35:00,107.51,107.52,107.46,107.5,8980.0,99.0278,99.0371,98.9818,99.0186,8980.0
2020-08-04 15:40:00,107.51,107.55,107.48,107.53,5946.0,99.0278,99.0647,99.0002,99.0463,5946.0
2020-08-04 15:45:00,107.53,107.57,107.5,107.54,29366.0,99.0463,99.0831,99.0186,99.0555,29366.0
2020-08-04 15:50:00,107.58,107.63,107.5,107.54,28559.0,99.0923,99.1384,99.0186,99.0555,28559.0
2020-08-04 15:55:00,107.54,107.65,107.54,107.62,19210.0,99.0555,99.1568,99.0555,99.1292,19210.0
2020-08-05 09:30:00,108.32,108.52,108.16,108.38,72999.0,99.7739,99.9582,99.6266,99.8292,72999.0
2020-08-05 09:35:00,108.43,108.6,108.38,108.56,30399.0,99.8753,100.0318,99.8292,99.995,30399.0
2020-08-05 09:40:00,108.56,108.59,108.46,108.53,68653.0,99.995,100.0226,99.9029,99.9674,68653.0
2020-08-05 09:45:00,108.5,108.55,108.31,108.31,31389.0,99.9397,99.9858,99.7647,99.7647,31389.0
2020-08-05 09:50:00,108.33,108.36,108.27,108.3,231896.0,99.7831,99.8108,99.7279,99.7555,231896.0
2020-08-05 09:55:00,108.31,108.41,108.31,108.37,12606.0,99.7647,99.8568,99.7647,99.82,12606.0
2020-08-05 10:00:00,108.42,108.5,108.34,108.39,15787.0,99.866,99.9397,99.7924,99.8384,15787.0
2020-08-05 10:05:00,108.4,108.43,108.32,108.41,10569.0,99.8476,99.8753,99.7739,99.8568,10569.0
2020-08-05 10:10:00,108.42,108.47,108.34,108.34,22247.0,99.866,99.9121,99.7924,99.7924,22247.0
2020-08-05 10:15:00,108.35,108.35,108.29,108.33,10315.0,99.8016,99.8016,99.7463,99.7831,10315.0
2020-08-05 10:20:00,108.33,108.39,108.33,108.36,2614.0,99.7831,99.8384,99.7831,99.8108,2614.0
2020-08-05 10:25:00,108.36,108.36,108.26,108.31,6756.0,99.8108,99.8108,99.7187,99.7647,6756.0
2020-08-05 10:30:00,108.31,108.37,108.31,108.31,2035.0,99.7647,99.82,99.7647,99.7647,2035.0
2020-08-05 10:35:00,108.3,108.31,108.23,108.23,1787.0,99.7555,99.7647,99.691,99.691,1787.0
2020-08-05 10:40:00,108.23,108.37,108.22,108.35,10286.0,99.691,99.82,99.6818,99.8016,10286.0
2020-08-05 10:45:00,108.37,108.47,108.36,108.45,7261.0,99.82,99.9121,99.8108,99.8937,7261.0
2020-08-05 10:50:00,108.5,108.5,108.43,108.43,3107.0,99.9397,99.9397,99.8753,99.8753,3107.0
2020-08-05 10:55:00,108.42,108.43,108.38,108.41,4951.0,99.866,99.8753,99.8292,99.8568,4951.0
2020-08-05 11:00:00,108.41,108.48,108.41,108.48,6130.0,99.8568,99.9213,99.8568,99.9213,6130.0
2020-08-05 11:05:00,108.46,108.56,108.46,108.55,6858.0,99.9029,99.995,99.9029,99.9858,6858.0
2020-08-05 11:10:00,108.55,108.56,108.51,108.53,7361.0,99.9858,99.995,99.9489,99.9674,7361.0
2020-08-05 11:15:00,108.55,108.56,108.49,108.53,15339.0,99.9858,99.995,99.9305,99.9674,15339.0
2020-08-05 11:20:00,108.54,108.56,108.5,108.5,16490.0,99.9766,99.995,99.9397,99.9397,16490.0
2020-08-05 11:25:00,108.51,108.57,108.46,108.47,5288.0,99.9489,100.0042,99.9029,99.9121,5288.0
2020-08-05 11:30:00,108.46,108.54,108.44,108.54,9602.0,99.9029,99.9766,99.8845,99.9766,9602.0
2020-08-05 11:35:00,108.55,108.56,108.47,108.49,6797.0,99.9858,99.995,99.9121,99.9305,6797.0
2020-08-05 11:40:00,108.5,108.52,108.37,108.38,8383.0,99.9397,99.9582,99.82,99.8292,8383.0
2020-08-05 11:45:00,108.41,108.43,108.38,108.41,6883.0,99.8568,99.8753,99.8292,99.8568,6883.0
2020-08-05 11:50:00,108.4,108.4,108.33,108.36,1258.0,99.8476,99.8476,99.7831,99.8108,1258.0
2020-08-05 11:55:00,108.37,108.38,108.32,108.34,5107.0,99.82,99.8292,99.7739,99.7924,5107.0
2020-08-05 12:00:00,108.36,108.39,108.36,108.38,8048.0,99.8108,99.8384,99.8108,99.8292,8048.0
2020-08-05 12:05:00,108.33,108.33,108.3,108.33,3811.0,99.7831,99.7831,99.7555,99.7831,3811.0
2020-08-05 12:10:00,108.34,108.38,108.32,108.37,1768.0,99.7924,99.8292,99.7739,99.82,1768.0
2020-08-05 12:15:00,108.37,108.38,108.31,108.32,1563.0,99.82,99.8292,99.7647,99.7739,1563.0
2020-08-05 12:20:00,108.27,108.3,108.24,108.26,6279.0,99.7279,99.7555,99.7002,99.7187,6279.0
2020-08-05 12:25:00,108.25,108.26,108.2,108.23,2739.0,99.7095,99.7187,99.6634,99.691,2739.0
2020-08-05 12:30:00,108.24,108.32,108.23,108.32,8812.0,99.7002,99.7739,99.691,99.7739,8812.0
2020-08-05 12:35:00,108.29,108.32,108.25,108.32,6836.0,99.7463,99.7739,99.7095,99.7739,6836.0
2020-08-05 12:40:00,108.32,108.35,108.31,108.31,2643.0,99.7739,99.8016,99.7647,99.7647,2643.0
2020-08-05 12:45:00,108.32,108.36,108.32,108.36,1760.0,99.7739,99.8108,99.7739,99.8108,1760.0
2020-08-05 12:50:00,108.36,108.36,108.34,108.34,1439.0,99.8108,99.8108,99.7924,99.7924,1439.0
2020-08-05 12:55:00,108.34,108.34,108.31,108.32,2803.0,99.7924,99.7924,99.7647,99.7739,2803.0
2020-08-05 13:00:00,108.32,108.32,108.26,108.26,2703.0,99.7739,99.7739,99.7187,99.7187,2703.0
2020-08-05 13:05:00,108.26,108.28,108.25,108.25,2877.0,99.7187,99.7371,99.7095,99.7095,2877.0
2020-08-05 13:10:00,108.27,108.28,108.24,108.28,1636.0,99.7279,99.7371,99.7002,99.7371,1636.0
2020-08-05 13:15:00,108.3,108.33,108.3,108.33,6704.0,99.7555,99.7831,99.7555,99.7831,6704.0
2020-08-05 13:20:00,108.32,108.35,108.3,108.35,3138.0,99.7739,99.8016,99.7555,99.8016,3138.0
2020-08-05 13:25:00,108.36,108.38,108.34,108.36,1872.0,99.8108,99.8292,99.7924,99.8108,1872.0
2020-08-05 13:30:00,108.34,108.4,108.33,108.34,9243.0,99.7924,99.8476,99.7831,99.7924,9243.0
2020-08-05 13:35:00,108.36,108.36,108.33,108.36,2153.0,99.8108,99.8108,99.7831,99.8108,2153.0
2020-08-05 13:40:00,108.36,108.36,108.33,108.33,1732.0,99.8108,99.8108,99.7831,99.7831,1732.0
2020-08-05 13:45:00,108.34,108.35,108.34,108.34,1079.0,99.7924,99.8016,99.7924,99.7924,1079.0
2020-08-05 13:50:00,108.35,108.36,108.33,108.35,2327.0,99.8016,99.8108,99.7831,99.8016,2327.0
2020-08-05 13:55:00,108.34,108.37,108.34,108.35,5056.0,99.7924,99.82,99.7924,99.8016,5056.0
2020-08-05 14:00:00,108.36,108.42,108.36,108.4,6475.0,99.8108,99.866,99.8108,99.8476,6475.0
2020-08-05 14:05:00,108.41,108.43,108.41,108.41,2578.0,99.8568,99.8753,99.8568,99.8568,2578.0
2020-08-05 14:10:00,108.41,108.47,108.39,108.43,2384.0,99.8568,99.9121,99.8384,99.8753,2384.0
2020-08-05 14:15:00,108.44,108.45,108.42,108.43,2358.0,99.8845,99.8937,99.866,99.8753,2358.0
2020-08-05 14:20:00,108.43,108.45,108.41,108.43,5762.0,99.8753,99.8937,99.8568,99.8753,5762.0
2020-08-05 14:25:00,108.44,108.46,108.43,108.45,5916.0,99.8845,99.9029,99.8753,99.8937,5916.0
2020-08-05 14:30:00,108.47,108.47,108.44,108.46,2705.0,99.9121,99.9121,99.8845,99.9029,2705.0
2020-08-05 14:35:00,108.46,108.49,108.45,108.47,1749.0,99.9029,99.9305,99.8937,99.9121,1749.0
2020-08-05 14:40:00,108.47,108.48,108.44,108.44,7234.0,99.9121,99.9213,99.8845,99.8845,7234.0
2020-08-05 14:45:00,108.45,108.45,108.41,108.42,7530.0,99.8937,99.8937,99.8568,99.866,7530.0
2020-08-05 14:50:00,108.41,108.43,108.39,108.42,15505.0,99.8568,99.8753,99.8384,99.866,15505.0
2020-08-05 14:55:00,108.42,108.43,108.39,108.39,8222.0,99.866,99.8753,99.8384,99.8384,8222.0
2020-08-05 15:00:00,108.4,108.5,108.4,108.5,7900.0,99.8476,99.9397,99.8476,99.9397,7900.0
2020-08-05 15:05:00,108.5,108.52,108.42,108.42,9272.0,99.9397,99.9582,99.866,99.866,9272.0
2020-08-05 15:10:00,108.41,108.42,108.36,108.38,8390.0,99.8568,99.866,99.8108,99.8292,8390.0
2020-08-05 15:15:00,108.39,108.41,108.36,108.4,9891.0,99.8384,99.8568,99.8108,99.8476,9891.0
2020-08-05 15:20:00,108.4,108.44,108.39,108.43,12174.0,99.8476,99.8845,99.8384,99.8753,12174.0
2020-08-05 15:25:00,108.43,108.45,108.41,108.42,9148.0,99.8753,99.8937,99.8568,99.866,9148.0
2020-08-05 15:30:00,108.41,108.5,108.4,108.5,6720.0,99.8568,99.9397,99.8476,99.9397,6720.0
2020-08-05 15:35:00,108.51,108.55,108.45,108.45,23243.0,99.9489,99.9858,99.8937,99.8937,23243.0
2020-08-05 15:40:00,108.46,108.49,108.33,108.37,11010.0,99.9029,99.9305,99.7831,99.82,11010.0
2020-08-05 15:45:00,108.36,108.43,108.29,108.29,113064.0,99.8108,99.8753,99.7463,99.7463,113064.0
2020-08-05 15:50:00,108.26,108.5,108.26,108.5,25552.0,99.7187,99.9397,99.7187,99.9397,25552.0
2020-08-05 15:55:00,108.5,108.58,108.49,108.51,90018.0,99.9397,100.0134,99.9305,99.9489,90018.0
2020-08-06 09:30:00,108.13,108.33,108.0,108.27,30774.0,99.5989,99.7831,99.4792,99.7279,30774.0
2020-08-06 09:35:00,108.23,108.27,108.09,108.12,23240.0,99.691,99.7279,99.5621,99.5897,23240.0
2020-08-06 09:40:00,108.12,108.22,108.11,108.18,14979.0,99.5897,99.6818,99.5805,99.645,14979.0
2020-08-06 09:45:00,108.22,108.34,108.15,108.33,936089.0,99.6818,99.7924,99.6173,99.7831,936089.0
2020-08-06 09:50:00,108.25,108.33,108.23,108.3,4173.0,99.7095,99.7831,99.691,99.7555,4173.0
2020-08-06 09:55:00,108.27,108.42,108.26,108.37,2405.0,99.7279,99.866,99.7187,99.82,2405.0
2020-08-06 10:00:00,108.4,108.4,108.36,108.38,2964.0,99.8476,99.8476,99.8108,99.8292,2964.0
2020-08-06 10:05:00,108.32,108.32,108.25,108.28,4110.0,99.7739,99.7739,99.7095,99.7371,4110.0
2020-08-06 10:10:00,108.3,108.44,108.28,108.39,9184.0,99.7555,99.8845,99.7371,99.8384,9184.0
2020-08-06 10:15:00,108.41,108.44,108.36,108.43,8496.0,99.8568,99.8845,99.8108,99.8753,8496.0
2020-08-06 10:20:00,108.41,108.52,108.4,108.52,1895.0,99.8568,99.9582,99.8476,99.9582,1895.0
2020-08-06 10:25:00,108.51,108.57,108.49,108.55,5732.0,99.9489,100.0042,99.9305,99.9858,5732.0
2020-08-06 10:30:00,108.51,108.56,108.51,108.54,3287.0,99.9489,99.995,99.9489,99.9766,3287.0
2020-08-06 10:35:00,108.53,108.55,108.3,108.3,3640.0,99.9674,99.9858,99.7555,99.7555,3640.0
2020-08-06 10:40:00,108.26,108.26,108.1,108.12,5965.0,99.7187,99.7187,99.5713,99.5897,5965.0
2020-08-06 10:45:00,108.17,108.24,108.17,108.19,10558.0,99.6358,99.7002,99.6358,99.6542,10558.0
2020-08-06 10:50:00,108.14,108.21,108.07,108.21,6387.0,99.6081,99.6726,99.5437,99.6726,6387.0
2020-08-06 10:55:00,108.19,108.27,108.16,108.26,1720.0,99.6542,99.7279,99.6266,99.7187,1720.0
2020-08-06 11:00:00,108.21,108.23,108.17,108.18,3290.0,99.6726,99.691,99.6358,99.645,3290.0
2020-08-06 11:05:00,108.24,108.24,108.17,108.19,1697.0,99.7002,99.7002,99.6358,99.6542,1697.0
2020-08-06 11:10:00,108.17,108.19,108.08,108.08,2669.0,99.6358,99.6542,99.5529,99.5529,2669.0
2020-08-06 11:15:00,108.09,108.13,108.09,108.12,700.0,99.5621,99.5989,99.5621,99.5897,700.0
2020-08-06 11:20:00,108.14,108.18,108.12,108.16,11404.0,99.6081,99.645,99.5897,99.6266,11404.0
2020-08-06 11:25:00,108.16,108.16,108.03,108.07,23425.0,99.6266,99.6266,99.5068,99.5437,23425.0
2020-08-06 11:30:00,108.04,108.1,107.98,108.04,18169.0,99.516,99.5713,99.4608,99.516,18169.0
2020-08-06 11:35:00,108.02,108.04,107.96,107.97,8760.0,99.4976,99.516,99.4423,99.4515,8760.0
2020-08-06 11:40:00,107.88,107.9,107.88,107.9,733.0,99.3686,99.3871,99.3686,99.3871,733.0
2020-08-06 11:45:00,107.9,107.98,107.9,107.98,41967.0,99.3871,99.4608,99.3871,99.4608,41967.0
2020-08-06 11:50:00,107.96,108.02,107.93,107.95,1005.0,99.4423,99.4976,99.4147,99.4331,1005.0
2020-08-06 11:55:00,107.95,108.06,107.95,108.01,25259.0,99.4331,99.5344,99.4331,99.4884,25259.0
2020-08-06 12:00:00,108.02,108.03,108.01,108.03,1562.0,99.4976,99.5068,99.4884,99.5068,1562.0
2020-08-06 12:05:00,108.01,108.02,107.96,107.96,1469.0,99.4884,99.4976,99.4423,99.4423,1469.0
2020-08-06 12:10:00,107.98,108.02,107.98,108.02,4838.0,99.4608,99.4976,99.4608,99.4976,4838.0
2020-08-06 12:15:00,108.05,108.05,107.97,107.97,3930.0,99.5252,99.5252,99.4515,99.4515,3930.0
2020-08-06 12:20:00,107.98,107.99,107.94,107.98,2936.0,99.4608,99.47,99.4239,99.4608,2936.0
2020-08-06 12:25:00,107.98,108.01,107.97,107.99,1939.0,99.4608,99.4884,99.4515,99.47,1939.0
2020-08-06 12:30:00,108.02,108.03,107.98,108.02,1160.0,99.4976,99.5068,99.4608,99.4976,1160.0
2020-08-06 12:35:00,108.02,108.03,108.02,108.03,660.0,99.4976,99.5068,99.4976,99.5068,660.0
2020-08-06 12:40:00,108.02,108.05,107.99,108.04,4982.0,99.4976,99.5252,99.47,99.516,4982.0
2020-08-06 12:45:00,108.07,108.08,108.03,108.05,2363.0,99.5437,99.5529,99.5068,99.5252,2363.0
2020-08-06 12:50:00,108.05,108.05,107.98,107.99,7552.0,99.5252,99.5252,99.4608,99.47,7552.0
2020-08-06 12:55:00,107.99,108.04,107.98,108.03,907.0,99.47,99.516,99.4608,99.5068,907.0
2020-08-06 13:00:00,108.06,108.09,108.05,108.07,2693.0,99.5344,99.5621,99.5252,99.5437,2693.0
2020-08-06 13:05:00,108.08,108.09,108.06,108.09,2246.0,99.5529,99.5621,99.5344,99.5621,2246.0
2020-08-06 13:10:00,108.08,108.08,108.07,108.07,646.0,99.5529,99.5529,99.5437,99.5437,646.0
2020-08-06 13:15:00,108.06,108.06,108.04,108.06,1755.0,99.5344,99.5344,99.516,99.5344,1755.0
2020-08-06 13:20:00,108.07,108.09,108.03,108.05,5090.0,99.5437,99.5621,99.5068,99.5252,5090.0
2020-08-06 13:25:00,108.05,108.11,108.05,108.1,2480.0,99.5252,99.5805,99.5252,99.5713,2480.0
2020-08-06 13:30:00,108.08,108.1,108.05,108.05,6679.0,99.5529,99.5713,99.5252,99.5252,6679.0
2020-08-06 13:35:00,108.07,108.07,108.05,108.06,3327.0,99.5437,99.5437,99.5252,99.5344,3327.0
2020-08-06 13:40:00,108.06,108.11,108.05,108.09,34056.0,99.5344,99.5805,99.5252,99.5621,34056.0
2020-08-06 13:45:00,108.11,108.12,108.09,108.11,11954.0,99.5805,99.5897,99.5621,99.5805,11954.0
2020-08-06 13:50:00,108.13,108.15,108.12,108.13,15315.0,99.5989,99.6173,99.5897,99.5989,15315.0
2020-08-06 13:55:00,108.11,108.11,108.07,108.09,4845.0,99.5805,99.5805,99.5437,99.5621,4845.0
2020-08-06 14:00:00,108.14,108.29,108.13,108.26,7557.0,99.6081,99.7463,99.5989,99.7187,7557.0
2020-08-06 14:05:00,108.27,108.28,108.22,108.28,3468.0,99.7279,99.7371,99.6818,99.7371,3468.0
2020-08-06 14:10:00,108.25,108.33,108.25,108.32,2262.0,99.7095,99.7831,99.7095,99.7739,2262.0
2020-08-06 14:15:00,108.32,108.33,108.28,108.29,24423.0,99.7739,99.7831,99.7371,99.7463,24423.0
2020-08-06 14:20:00,108.3,108.33,108.29,108.31,3691.0,99.7555,99.7831,99.7463,99.7647,3691.0
2020-08-06 14:25:00,108.3,108.35,108.29,108.33,2294.0,99.7555,99.8016,99.7463,99.7831,2294.0
2020-08-06 14:30:00,108.32,108.4,108.32,108.37,8411.0,99.7739,99.8476,99.7739,99.82,8411.0
2020-08-06 14:35:00,108.37,108.42,108.37,108.42,890.0,99.82,99.866,99.82,99.866,890.0
2020-08-06 14:40:00,108.44,108.45,108.42,108.45,2867.0,99.8845,99.8937,99.866,99.8937,2867.0
2020-08-06 14:45:00,108.43,108.46,108.43,108.44,4351.0,99.8753,99.9029,99.8753,99.8845,4351.0
2020-08-06 14:50:00,108.47,108.5,108.43,108.43,18734.0,99.9121,99.9397,99.8753,99.8753,18734.0
2020-08-06 14:55:00,108.42,108.45,108.41,108.44,30331.0,99.866,99.8937,99.8568,99.8845,30331.0
2020-08-06 15:00:00,108.44,108.45,108.41,108.45,6999.0,99.8845,99.8937,99.8568,99.8937,6999.0
2020-08-06 15:05:00,108.43,108.45,108.4,108.44,13511.0,99.8753,99.8937,99.8476,99.8845,13511.0
2020-08-06 15:10:00,108.39,108.44,108.36,108.37,4896.0,99.8384,99.8845,99.8108,99.82,4896.0
2020-08-06 15:15:00,108.37,108.51,108.37,108.51,5888.0,99.82,99.9489,99.82,99.9489,5888.0
2020-08-06 15:20:00,108.5,108.5,108.39,108.39,14959.0,99.9397,99.9397,99.8384,99.8384,14959.0
2020-08-06 15:25:00,108.39,108.45,108.35,108.42,40437.0,99.8384,99.8937,99.8016,99.866,40437.0
2020-08-06 15:30:00,108.42,108.48,108.38,108.4,7978.0,99.866,99.9213,99.8292,99.8476,7978.0
2020-08-06 15:35:00,108.4,108.48,108.4,108.45,4869.0,99.8476,99.9213,99.8476,99.8937,4869.0
2020-08-06 15:40:00,108.45,108.47,108.41,108.42,14629.0,99.8937,99.9121,99.8568,99.866,14629.0
2020-08-06 15:45:00,108.42,108.44,108.35,108.35,33017.0,99.866,99.8845,99.8016,99.8016,33017.0
2020-08-06 15:50:00,108.32,108.44,108.32,108.44,47505.0,99.7739,99.8845,99.7739,99.8845,47505.0
2020-08-06 15:55:00,108.43,108.47,108.34,108.43,61615.0,99.8753,99.9121,99.7924,99.8753,61615.0
2020-08-07 09:30:00,108.03,108.24,107.96,108.17,11664.0,99.5068,99.7002,99.4423,99.6358,11664.0
2020-08-07 09:35:00,108.23,108.23,108.05,108.09,5568.0,99.691,99.691,99.5252,99.5621,5568.0
2020-08-07 09:40:00,108.1,108.2,108.04,108.2,26932.0,99.5713,99.6634,99.516,99.6634,26932.0
2020-08-07 09:45:00,108.27,108.35,108.22,108.35,2438.0,99.7279,99.8016,99.6818,99.8016,2438.0
2020-08-07 09:50:00,108.39,108.42,108.35,108.36,14091.0,99.8384,99.866,99.8016,99.8108,14091.0
2020-08-07 09:55:00,108.38,108.41,108.36,108.36,2146.0,99.8292,99.8568,99.8108,99.8108,2146.0
2020-08-07 10:00:00,108.33,108.44,108.33,108.38,17714.0,99.7831,99.8845,99.7831,99.8292,17714.0
2020-08-07 10:05:00,108.42,108.42,108.32,108.32,31028.0,99.866,99.866,99.7739,99.7739,31028.0
2020-08-07 10:10:00,108.35,108.4,108.34,108.39,2618.0,99.8016,99.8476,99.7924,99.8384,2618.0
2020-08-07 10:15:00,108.36,108.37,108.21,108.23,11431.0,99.8108,99.82,99.6726,99.691,11431.0
2020-08-07 10:20:00,108.19,108.19,108.11,108.19,2250.0,99.6542,99.6542,99.5805,99.6542,2250.0
2020-08-07 10:25:00,108.25,108.34,108.23,108.34,900.0,99.7095,99.7924,99.691,99.7924,900.0
2020-08-07 10:30:00,108.38,108.47,108.36,108.47,27878.0,99.8292,99.9121,99.8108,99.9121,27878.0
2020-08-07 10:35:00,108.45,108.49,108.45,108.49,1230.0,99.8937,99.9305,99.8937,99.9305,1230.0
2020-08-07 10:40:00,108.49,108.5,108.47,108.49,8413.0,99.9305,99.9397,99.9121,99.9305,8413.0
2020-08-07 10:45:00,108.48,108.51,108.45,108.45,5263.0,99.9213,99.9489,99.8937,99.8937,5263.0
2020-08-07 10:50:00,108.46,108.52,108.46,108.48,11735.0,99.9029,99.9582,99.9029,99.9213,11735.0
2020-08-07 10:55:00,108.51,108.51,108.34,108.4,5256.0,99.9489,99.9489,99.7924,99.8476,5256.0
2020-08-07 11:00:00,108.42,108.5,108.39,108.46,10543.0,99.866,99.9397,99.8384,99.9029,10543.0
2020-08-07 11:05:00,108.48,108.62,108.47,108.59,5937.0,99.9213,100.0503,99.9121,100.0226,5937.0
2020-08-07 11:10:00,108.59,108.62,108.5,108.52,15365.0,100.0226,100.0503,99.9397,99.9582,15365.0
2020-08-07 11:15:00,108.5,108.51,108.43,108.43,1970.0,99.9397,99.9489,99.8753,99.8753,1970.0
2020-08-07 11:20:00,108.42,108.52,108.42,108.49,2879.0,99.866,99.9582,99.866,99.9305,2879.0
2020-08-07 11:25:00,108.5,108.5,108.44,108.44,3839.0,99.9397,99.9397,99.8845,99.8845,3839.0
2020-08-07 11:30:00,108.44,108.49,108.44,108.49,2155.0,99.8845,99.9305,99.8845,99.9305,2155.0
2020-08-07 11:35:00,108.5,108.55,108.49,108.54,3834.0,99.9397,99.9858,99.9305,99.9766,3834.0
2020-08-07 11:40:00,108.57,108.59,108.55,108.59,20184.0,100.0042,100.0226,99.9858,100.0226,20184.0
2020-08-07 11:45:00,108.6,108.6,108.54,108.55,10975.0,100.0318,100.0318,99.9766,99.9858,10975.0
2020-08-07 11:50:00,108.54,108.57,108.45,108.45,5307.0,99.9766,100.0042,99.8937,99.8937,5307.0
2020-08-07 11:55:00,108.49,108.5,108.45,108.45,35709.0,99.9305,99.9397,99.8937,99.8937,35709.0
2020-08-07 12:00:00,108.46,108.52,108.42,108.52,7753.0,99.9029,99.9582,99.866,99.9582,7753.0
2020-08-07 12:05:00,108.56,108.57,108.52,108.56,28422.0,99.995,100.0042,99.9582,99.995,28422.0
2020-08-07 12:10:00,108.59,108.61,108.59,108.6,1150.0,100.0226,100.0411,100.0226,100.0318,1150.0
2020-08-07 12:15:00,108.59,108.65,108.59,108.59,4235.0,100.0226,100.0779,100.0226,100.0226,4235.0
2020-08-07 12:20:00,108.63,108.7,108.6,108.7,10681.0,100.0595,100.124,100.0318,100.124,10681.0
2020-08-07 12:25:00,108.7,108.81,108.7,108.79,3835.0,100.124,100.2253,100.124,100.2069,3835.0
2020-08-07 12:30:00,108.8,108.83,108.79,108.81,11981.0,100.2161,100.2437,100.2069,100.2253,11981.0
2020-08-07 12:35:00,108.81,108.84,108.8,108.84,4800.0,100.2253,100.2529,100.2161,100.2529,4800.0
2020-08-07 12:40:00,108.83,108.9,108.83,108.88,4646.0,100.2437,100.3082,100.2437,100.2898,4646.0
2020-08-07 12:45:00,108.88,108.94,108.86,108.86,48869.0,100.2898,100.345,100.2713,100.2713,48869.0
2020-08-07 12:50:00,108.87,108.9,108.85,108.86,5633.0,100.2805,100.3082,100.2621,100.2713,5633.0
2020-08-07 12:55:00,108.87,108.9,108.84,108.87,11557.0,100.2805,100.3082,100.2529,100.2805,11557.0
2020-08-07 13:00:00,108.85,108.86,108.82,108.82,4697.0,100.2621,100.2713,100.2345,100.2345,4697.0
2020-08-07 13:05:00,108.81,108.81,108.68,108.69,5528.0,100.2253,100.2253,100.1055,100.1147,5528.0
2020-08-07 13:10:00,108.68,108.8,108.63,108.8,46598.0,100.1055,100.2161,100.0595,100.2161,46598.0
2020-08-07 13:15:00,108.77,108.84,108.77,108.82,7036.0,100.1884,100.2529,100.1884,100.2345,7036.0
2020-08-07 13:20:00,108.84,108.86,108.8,108.84,5123.0,100.2529,100.2713,100.2161,100.2529,5123.0
2020-08-07 13:25:00,108.85,108.92,108.84,108.92,4196.0,100.2621,100.3266,100.2529,100.3266,4196.0
2020-08-07 13:30:00,108.91,108.96,108.91,108.92,3979.0,100.3174,100.3634,100.3174,100.3266,3979.0
2020-08-07 13:35:00,108.93,108.98,108.92,108.98,8337.0,100.3358,100.3819,100.3266,100.3819,8337.0
2020-08-07 13:40:00,108.97,109.01,108.96,108.99,8890.0,100.3727,100.4095,100.3634,100.3911,8890.0
2020-08-07 13:45:00,109.01,109.02,108.89,108.89,16680.0,100.4095,100.4187,100.299,100.299,16680.0
2020-08-07 13:50:00,108.9,108.9,108.78,108.79,24895.0,100.3082,100.3082,100.1976,100.2069,24895.0
2020-08-07 13:55:00,108.81,108.88,108.8,108.82,17105.0,100.2253,100.2898,100.2161,100.2345,17105.0
2020-08-07 14:00:00,108.81,108.93,108.81,108.86,21376.0,100.2253,100.3358,100.2253,100.2713,21376.0
2020-08-07 14:05:00,108.88,108.89,108.66,108.71,23899.0,100.2898,100.299,100.0871,100.1332,23899.0
2020-08-07 14:10:00,108.75,108.86,108.73,108.85,15187.0,100.17,100.2713,100.1516,100.2621,15187.0
2020-08-07 14:15:00,108.83,108.84,108.72,108.73,9251.0,100.2437,100.2529,100.1424,100.1516,9251.0
2020-08-07 14:20:00,108.75,108.77,108.67,108.7,13447.0,100.17,100.1884,100.0963,100.124,13447.0
2020-08-07 14:25:00,108.68,108.75,108.65,108.71,17582.0,100.1055,100.17,100.0779,100.1332,17582.0
2020-08-07 14:30:00,108.68,108.85,108.66,108.85,23273.0,100.1055,100.2621,100.0871,100.2621,23273.0
2020-08-07 14:35:00,108.85,108.89,108.84,108.87,15808.0,100.2621,100.299,100.2529,100.2805,15808.0
2020-08-07 14:40:00,108.87,108.89,108.79,108.89,12770.0,100.2805,100.299,100.2069,100.299,12770.0
2020-08-07 14:45:00,108.88,108.96,108.83,108.9,29968.0,100.2898,100.3634,100.2437,100.3082,29968.0
2020-08-07 14:50:00,108.87,108.95,108.85,108.9,9533.0,100.2805,100.3542,100.2621,100.3082,9533.0
2020-08-07 14:55:00,108.88,109.0,108.88,108.98,19452.0,100.2898,100.4003,100.2898,100.3819,19452.0
2020-08-07 15:00:00,108.97,109.05,108.93,109.04,28616.0,100.3727,100.4463,100.3358,100.4371,28616.0
2020-08-07 15:05:00,109.05,109.09,109.01,109.08,25411.0,100.4463,100.4832,100.4095,100.474,25411.0
2020-08-07 15:10:00,109.08,109.08,108.81,108.85,37793.0,100.474,100.474,100.2253,100.2621,37793.0
2020-08-07 15:15:00,108.88,109.04,108.88,109.03,13514.0,100.2898,100.4371,100.2898,100.4279,13514.0
2020-08-07 15:20:00,109.04,109.11,109.0,109.04,12771.0,100.4371,100.5016,100.4003,100.4371,12771.0
2020-08-07 15:25:00,109.05,109.14,108.99,109.01,19185.0,100.4463,100.5292,100.3911,100.4095,19185.0
2020-08-07 15:30:00,109.01,109.12,108.95,109.09,64890.0,100.4095,100.5108,100.3542,100.4832,64890.0
2020-08-07 15:35:00,109.08,109.18,109.05,109.16,19374.0,100.474,100.5661,100.4463,100.5477,19374.0
2020-08-07 15:40:00,109.17,109.33,109.15,109.33,31843.0,100.5569,100.7042,100.5385,100.7042,31843.0
2020-08-07 15:45:00,109.34,109.44,109.33,109.42,43229.0,100.7135,100.8056,100.7042,100.7871,43229.0
2020-08-07 15:50:00,109.44,109.47,109.34,109.41,116629.0,100.8056,100.8332,100.7135,100.7779,116629.0
2020-08-07 15:55:00,109.41,109.49,109.38,109.49,74743.0,100.7779,100.8516,100.7503,100.8516,74743.0
2020-08-10 09:30:00,109.73,110.1,109.7,110.1,29717.0,101.0727,101.4135,101.0451,101.4135,29717.0
2020-08-10 09:35:00,110.17,110.17,109.81,109.83,20369.0,101.478,101.478,101.1464,101.1648,20369.0
2020-08-10 09:40:00,109.84,109.99,109.82,109.97,24455.0,101.174,101.3122,101.1556,101.2938,24455.0
2020-08-10 09:45:00,109.98,110.04,109.88,110.04,28496.0,101.303,101.3582,101.2109,101.3582,28496.0
2020-08-10 09:50:00,110.05,110.08,109.97,109.98,16748.0,101.3674,101.3951,101.2938,101.303,16748.0
2020-08-10 09:55:00,110.0,110.12,109.99,110.09,5917.0,101.3214,101.4319,101.3122,101.4043,5917.0
2020-08-10 10:00:00,110.08,110.09,109.9,110.03,7699.0,101.3951,101.4043,101.2293,101.349,7699.0
2020-08-10 10:05:00,109.99,110.1,109.96,110.07,41609.0,101.3122,101.4135,101.2845,101.3859,41609.0
2020-08-10 10:10:00,110.12,110.26,110.11,110.26,6432.0,101.4319,101.5609,101.4227,101.5609,6432.0
2020-08-10 10:15:00,110.26,110.32,110.23,110.31,16156.0,101.5609,101.6161,101.5332,101.6069,16156.0
2020-08-10 10:20:00,110.33,110.35,110.31,110.32,15764.0,101.6254,101.6438,101.6069,101.6161,15764.0
2020-08-10 10:25:00,110.35,110.44,110.34,110.44,50865.0,101.6438,101.7267,101.6346,101.7267,50865.0
2020-08-10 10:30:00,110.45,110.5,110.41,110.47,4030.0,101.7359,101.7819,101.699,101.7543,4030.0
2020-08-10 10:35:00,110.5,110.53,110.47,110.5,13500.0,101.7819,101.8096,101.7543,101.7819,13500.0
2020-08-10 10:40:00,110.49,110.49,110.38,110.45,4007.0,101.7727,101.7727,101.6714,101.7359,4007.0
2020-08-10 10:45:00,110.47,110.47,110.33,110.35,5785.0,101.7543,101.7543,101.6254,101.6438,5785.0
2020-08-10 10:50:00,110.28,110.33,110.22,110.31,7679.0,101.5793,101.6254,101.524,101.6069,7679.0
2020-08-10 10:55:00,110.33,110.38,110.06,110.08,9050.0,101.6254,101.6714,101.3767,101.3951,9050.0
2020-08-10 11:00:00,110.06,110.2,110.06,110.15,12508.0,101.3767,101.5056,101.3767,101.4596,12508.0
2020-08-10 11:05:00,110.16,110.21,110.14,110.17,15163.0,101.4688,101.5148,101.4503,101.478,15163.0
2020-08-10 11:10:00,110.18,110.29,110.18,110.28,8502.0,101.4872,101.5885,101.4872,101.5793,8502.0
2020-08-10 11:15:00,110.3,110.39,110.28,110.38,31080.0,101.5977,101.6806,101.5793,101.6714,31080.0
2020-08-10 11:20:00,110.38,110.39,110.31,110.37,10115.0,101.6714,101.6806,101.6069,101.6622,10115.0
2020-08-10 11:25:00,110.37,110.42,110.32,110.39,18038.0,101.6622,101.7083,101.6161,101.6806,18038.0
2020-08-10 11:30:00,110.37,110.51,110.37,110.51,7890.0,101.6622,101.7912,101.6622,101.7912,7890.0
2020-08-10 11:35:00,110.52,110.53,110.45,110.45,33091.0,101.8004,101.8096,101.7359,101.7359,33091.0
2020-08-10 11:40:00,110.46,110.54,110.46,110.51,3080.0,101.7451,101.8188,101.7451,101.7912,3080.0
2020-08-10 11:45:00,110.5,110.56,110.47,110.5,17508.0,101.7819,101.8372,101.7543,101.7819,17508.0
2020-08-10 11:50:00,110.51,110.58,110.49,110.56,17534.0,101.7912,101.8556,101.7727,101.8372,17534.0
2020-08-10 11:55:00,110.56,110.62,110.55,110.61,8035.0,101.8372,101.8925,101.828,101.8833,8035.0
2020-08-10 12:00:00,110.6,110.63,110.57,110.6,6200.0,101.8741,101.9017,101.8464,101.8741,6200.0
2020-08-10 12:05:00,110.6,110.62,110.55,110.56,6212.0,101.8741,101.8925,101.828,101.8372,6212.0
2020-08-10 12:10:00,110.59,110.62,110.57,110.61,6510.0,101.8648,101.8925,101.8464,101.8833,6510.0
2020-08-10 12:15:00,110.61,110.62,110.55,110.56,5094.0,101.8833,101.8925,101.828,101.8372,5094.0
2020-08-10 12:20:00,110.57,110.61,110.56,110.56,3422.0,101.8464,101.8833,101.8372,101.8372,3422.0
2020-08-10 12:25:00,110.57,110.61,110.52,110.52,5227.0,101.8464,101.8833,101.8004,101.8004,5227.0
2020-08-10 12:30:00,110.52,110.53,110.49,110.53,4642.0,101.8004,101.8096,101.7727,101.8096,4642.0
2020-08-10 12:35:00,110.57,110.58,110.52,110.54,3865.0,101.8464,101.8556,101.8004,101.8188,3865.0
2020-08-10 12:40:00,110.53,110.61,110.52,110.61,5736.0,101.8096,101.8833,101.8004,101.8833,5736.0
2020-08-10 12:45:00,110.59,110.6,110.51,110.51,4115.0,101.8648,101.8741,101.7912,101.7912,4115.0
2020-08-10 12:50:00,110.51,110.52,110.47,110.49,5857.0,101.7912,101.8004,101.7543,101.7727,5857.0
2020-08-10 12:55:00,110.49,110.58,110.49,110.56,1331465.0,101.7727,101.8556,101.7727,101.8372,1331465.0
2020-08-10 13:00:00,110.59,110.6,110.55,110.6,412388.0,101.8648,101.8741,101.828,101.8741,412388.0
2020-08-10 13:05:00,110.61,110.61,110.56,110.56,15800.0,101.8833,101.8833,101.8372,101.8372,15800.0
2020-08-10 13:10:00,110.56,110.56,110.44,110.45,117111.0,101.8372,101.8372,101.7267,101.7359,117111.0
2020-08-10 13:15:00,110.46,110.52,110.46,110.5,73825.0,101.7451,101.8004,101.7451,101.7819,73825.0
2020-08-10 13:20:00,110.49,110.55,110.47,110.52,31829.0,101.7727,101.828,101.7543,101.8004,31829.0
2020-08-10 13:25:00,110.51,110.57,110.48,110.54,23622.0,101.7912,101.8464,101.7635,101.8188,23622.0
2020-08-10 13:30:00,110.55,110.58,110.55,110.58,26593.0,101.828,101.8556,101.828,101.8556,26593.0
2020-08-10 13:35:00,110.58,110.67,110.57,110.63,20727.0,101.8556,101.9385,101.8464,101.9017,20727.0
2020-08-10 13:40:00,110.63,110.66,110.59,110.59,25506.0,101.9017,101.9293,101.8648,101.8648,25506.0
2020-08-10 13:45:00,110.59,110.65,110.59,110.65,28949.0,101.8648,101.9201,101.8648,101.9201,28949.0
2020-08-10 13:50:00,110.65,110.67,110.62,110.65,56899.0,101.9201,101.9385,101.8925,101.9201,56899.0
2020-08-10 13:55:00,110.65,110.65,110.58,110.61,31650.0,101.9201,101.9201,101.8556,101.8833,31650.0
2020-08-10 14:00:00,110.63,110.72,110.61,110.66,53305.0,101.9017,101.9846,101.8833,101.9293,53305.0
2020-08-10 14:05:00,110.66,110.66,110.63,110.64,25676.0,101.9293,101.9293,101.9017,101.9109,25676.0
2020-08-10 14:10:00,110.65,110.69,110.6,110.62,30204.0,101.9201,101.957,101.8741,101.8925,30204.0
2020-08-10 14:15:00,110.63,110.67,110.62,110.67,47101.0,101.9017,101.9385,101.8925,101.9385,47101.0
2020-08-10 14:20:00,110.68,110.69,110.62,110.64,32648.0,101.9477,101.957,101.8925,101.9109,32648.0
2020-08-10 14:25:00,110.64,110.7,110.61,110.69,44696.0,101.9109,101.9662,101.8833,101.957,44696.0
2020-08-10 14:30:00,110.68,110.71,110.66,110.71,25732.0,101.9477,101.9754,101.9293,101.9754,25732.0
2020-08-10 14:35:00,110.71,110.72,110.63,110.63,34950.0,101.9754,101.9846,101.9017,101.9017,34950.0
2020-08-10 14:40:00,110.63,110.63,110.58,110.58,40457.0,101.9017,101.9017,101.8556,101.8556,40457.0
2020-08-10 14:45:00,110.58,110.64,110.55,110.63,40278.0,101.8556,101.9109,101.828,101.9017,40278.0
2020-08-10 14:50:00,110.63,110.66,110.62,110.64,30373.0,101.9017,101.9293,101.8925,101.9109,30373.0
2020-08-10 14:55:00,110.64,110.68,110.63,110.66,43428.0,101.9109,101.9477,101.9017,101.9293,43428.0
2020-08-10 15:00:00,110.65,110.75,110.63,110.72,32151.0,101.9201,102.0122,101.9017,101.9846,32151.0
2020-08-10 15:05:00,110.73,110.77,110.71,110.75,43716.0,101.9938,102.0306,101.9754,102.0122,43716.0
2020-08-10 15:10:00,110.76,110.77,110.67,110.72,35270.0,102.0214,102.0306,101.9385,101.9846,35270.0
2020-08-10 15:15:00,110.74,110.74,110.62,110.68,53164.0,102.003,102.003,101.8925,101.9477,53164.0
2020-08-10 15:20:00,110.72,110.78,110.7,110.73,43208.0,101.9846,102.0398,101.9662,101.9938,43208.0
2020-08-10 15:25:00,110.74,110.77,110.72,110.74,49113.0,102.003,102.0306,101.9846,102.003,49113.0
2020-08-10 15:30:00,110.72,110.78,110.68,110.72,32145.0,101.9846,102.0398,101.9477,101.9846,32145.0
2020-08-10 15:35:00,110.73,110.74,110.67,110.7,9941.0,101.9938,102.003,101.9385,101.9662,9941.0
2020-08-10 15:40:00,110.7,110.72,110.66,110.67,25302.0,101.9662,101.9846,101.9293,101.9385,25302.0
2020-08-10 15:45:00,110.68,110.71,110.59,110.6,41916.0,101.9477,101.9754,101.8648,101.8741,41916.0
2020-08-10 15:50:00,110.6,110.71,110.6,110.71,41850.0,101.8741,101.9754,101.8741,101.9754,41850.0
2020-08-10 15:55:00,110.72,110.74,110.63,110.67,234125.0,101.9846,102.003,101.9017,101.9385,234125.0
2020-08-11 09:30:00,111.81,112.3,111.78,112.09,113086.0,102.9886,103.4399,102.961,103.2465,113086.0
2020-08-11 09:35:00,112.09,112.23,111.96,112.0,96558.0,103.2465,103.3755,103.1268,103.1636,96558.0
2020-08-11 09:40:00,112.04,112.19,111.91,112.09,70066.0,103.2004,103.3386,103.0807,103.2465,70066.0
2020-08-11 09:45:00,112.1,112.15,112.02,112.02,76137.0,103.2557,103.3018,103.182,103.182,76137.0
2020-08-11 09:50:00,112.02,112.08,111.85,111.89,34837.0,103.182,103.2373,103.0254,103.0623,34837.0
2020-08-11 09:55:00,111.95,111.97,111.76,111.76,192345.0,103.1175,103.136,102.9425,102.9425,192345.0
2020-08-11 10:00:00,111.78,111.82,111.64,111.8,37543.0,102.961,102.9978,102.832,102.9794,37543.0
2020-08-11 10:05:00,111.78,111.8,111.5,111.5,16654.0,102.961,102.9794,102.703,102.703,16654.0
2020-08-11 10:10:00,111.58,111.63,111.42,111.5,1858583.0,102.7767,102.8228,102.6294,102.703,1858583.0
2020-08-11 10:15:00,111.48,111.68,111.45,111.68,128748.0,102.6846,102.8688,102.657,102.8688,128748.0
2020-08-11 10:20:00,111.7,111.7,111.52,111.59,130340.0,102.8873,102.8873,102.7215,102.7859,130340.0
2020-08-11 10:25:00,111.6,111.67,111.51,111.64,107445.0,102.7952,102.8596,102.7123,102.832,107445.0
2020-08-11 10:30:00,111.65,111.69,111.59,111.61,117140.0,102.8412,102.8781,102.7859,102.8044,117140.0
2020-08-11 10:35:00,111.62,111.72,111.61,111.66,61984.0,102.8136,102.9057,102.8044,102.8504,61984.0
2020-08-11 10:40:00,111.66,111.73,111.59,111.63,15048.0,102.8504,102.9149,102.7859,102.8228,15048.0
2020-08-11 10:45:00,111.63,111.73,111.55,111.56,13700.0,102.8228,102.9149,102.7491,102.7583,13700.0
2020-08-11 10:50:00,111.65,111.69,111.61,111.63,14957.0,102.8412,102.8781,102.8044,102.8228,14957.0
2020-08-11 10:55:00,111.63,111.73,111.63,111.67,35236.0,102.8228,102.9149,102.8228,102.8596,35236.0
2020-08-11 11:00:00,111.67,111.71,111.64,111.64,7773.0,102.8596,102.8965,102.832,102.832,7773.0
2020-08-11 11:05:00,111.66,111.71,111.64,111.68,5726.0,102.8504,102.8965,102.832,102.8688,5726.0
2020-08-11 11:10:00,111.64,111.67,111.55,111.57,10051.0,102.832,102.8596,102.7491,102.7675,10051.0
2020-08-11 11:15:00,111.52,111.68,111.5,111.68,226889.0,102.7215,102.8688,102.703,102.8688,226889.0
2020-08-11 11:20:00,111.65,111.69,111.61,111.63,16592.0,102.8412,102.8781,102.8044,102.8228,16592.0
2020-08-11 11:25:00,111.63,111.65,111.54,111.59,17454.0,102.8228,102.8412,102.7399,102.7859,17454.0
2020-08-11 11:30:00,111.59,111.69,111.57,111.68,62264.0,102.7859,102.8781,102.7675,102.8688,62264.0
2020-08-11 11:35:00,111.66,111.69,111.56,111.58,17429.0,102.8504,102.8781,102.7583,102.7767,17429.0
2020-08-11 11:40:00,111.61,111.63,111.56,111.61,10787.0,102.8044,102.8228,102.7583,102.8044,10787.0
2020-08-11 11:45:00,111.6,111.61,111.55,111.55,11617.0,102.7952,102.8044,102.7491,102.7491,11617.0
2020-08-11 11:50:00,111.56,111.58,111.51,111.54,20712.0,102.7583,102.7767,102.7123,102.7399,20712.0
2020-08-11 11:55:00,111.54,111.56,111.52,111.55,6742.0,102.7399,102.7583,102.7215,102.7491,6742.0
2020-08-11 12:00:00,111.56,111.59,111.43,111.45,14336.0,102.7583,102.7859,102.6386,102.657,14336.0
2020-08-11 12:05:00,111.45,111.54,111.44,111.49,8974.0,102.657,102.7399,102.6478,102.6938,8974.0
2020-08-11 12:10:00,111.54,111.58,111.54,111.57,2555.0,102.7399,102.7767,102.7399,102.7675,2555.0
2020-08-11 12:15:00,111.57,111.59,111.55,111.58,2707.0,102.7675,102.7859,102.7491,102.7767,2707.0
2020-08-11 12:20:00,111.57,111.59,111.56,111.56,4575.0,102.7675,102.7859,102.7583,102.7583,4575.0
2020-08-11 12:25:00,111.56,111.6,111.55,111.6,4374.0,102.7583,102.7952,102.7491,102.7952,4374.0
2020-08-11 12:30:00,111.63,111.64,111.56,111.62,9574.0,102.8228,102.832,102.7583,102.8136,9574.0
2020-08-11 12:35:00,111.61,111.61,111.52,111.56,10738.0,102.8044,102.8044,102.7215,102.7583,10738.0
2020-08-11 12:40:00,111.56,111.58,111.51,111.54,17691.0,102.7583,102.7767,102.7123,102.7399,17691.0
2020-08-11 12:45:00,111.56,111.6,111.54,111.57,19774.0,102.7583,102.7952,102.7399,102.7675,19774.0
2020-08-11 12:50:00,111.59,111.6,111.56,111.56,3376.0,102.7859,102.7952,102.7583,102.7583,3376.0
2020-08-11 12:55:00,111.57,111.6,111.51,111.59,4902.0,102.7675,102.7952,102.7123,102.7859,4902.0
2020-08-11 13:00:00,111.61,111.62,111.54,111.54,12334.0,102.8044,102.8136,102.7399,102.7399,12334.0
2020-08-11 13:05:00,111.57,111.62,111.55,111.62,5160.0,102.7675,102.8136,102.7491,102.8136,5160.0
2020-08-11 13:10:00,111.61,111.65,111.6,111.64,26499.0,102.8044,102.8412,102.7952,102.832,26499.0
2020-08-11 13:15:00,111.65,111.71,111.6,111.7,2866.0,102.8412,102.8965,102.7952,102.8873,2866.0
2020-08-11 13:20:00,111.68,111.84,111.68,111.84,12122.0,102.8688,103.0162,102.8688,103.0162,12122.0
2020-08-11 13:25:00,111.84,111.89,111.83,111.87,5101.0,103.0162,103.0623,103.007,103.0439,5101.0
2020-08-11 13:30:00,111.84,111.88,111.82,111.82,49274.0,103.0162,103.0531,102.9978,102.9978,49274.0
2020-08-11 13:35:00,111.83,111.87,111.81,111.85,13368.0,103.007,103.0439,102.9886,103.0254,13368.0
2020-08-11 13:40:00,111.83,111.87,111.83,111.85,18343.0,103.007,103.0439,103.007,103.0254,18343.0
2020-08-11 13:45:00,111.83,111.85,111.77,111.8,26311.0,103.007,103.0254,102.9517,102.9794,26311.0
2020-08-11 13:50:00,111.8,111.84,111.79,111.8,10657.0,102.9794,103.0162,102.9702,102.9794,10657.0
2020-08-11 13:55:00,111.8,111.88,111.79,111.86,5294.0,102.9794,103.0531,102.9702,103.0346,5294.0
2020-08-11 14:00:00,111.88,111.92,111.87,111.91,2156.0,103.0531,103.0899,103.0439,103.0807,2156.0
2020-08-11 14:05:00,111.9,111.91,111.88,111.9,25271.0,103.0715,103.0807,103.0531,103.0715,25271.0
2020-08-11 14:10:00,111.91,111.96,111.88,111.88,101571.0,103.0807,103.1268,103.0531,103.0531,101571.0
2020-08-11 14:15:00,111.88,111.92,111.79,111.86,6842.0,103.0531,103.0899,102.9702,103.0346,6842.0
2020-08-11 14:20:00,111.85,111.89,111.77,111.81,27849.0,103.0254,103.0623,102.9517,102.9886,27849.0
2020-08-11 14:25:00,111.79,111.79,111.67,111.7,32938.0,102.9702,102.9702,102.8596,102.8873,32938.0
2020-08-11 14:30:00,111.71,111.75,111.66,111.75,12549.0,102.8965,102.9333,102.8504,102.9333,12549.0
2020-08-11 14:35:00,111.65,111.65,111.54,111.59,22239.0,102.8412,102.8412,102.7399,102.7859,22239.0
2020-08-11 14:40:00,111.6,111.7,111.54,111.64,32420.0,102.7952,102.8873,102.7399,102.832,32420.0
2020-08-11 14:45:00,111.62,111.63,111.48,111.53,41611.0,102.8136,102.8228,102.6846,102.7307,41611.0
2020-08-11 14:50:00,111.51,111.65,111.46,111.64,54438.0,102.7123,102.8412,102.6662,102.832,54438.0
2020-08-11 14:55:00,111.63,111.67,111.62,111.67,18835.0,102.8228,102.8596,102.8136,102.8596,18835.0
2020-08-11 15:00:00,111.65,111.68,111.49,111.5,25839.0,102.8412,102.8688,102.6938,102.703,25839.0
2020-08-11 15:05:00,111.48,111.59,111.46,111.51,10400.0,102.6846,102.7859,102.6662,102.7123,10400.0
2020-08-11 15:10:00,111.49,111.64,111.4,111.4,33922.0,102.6938,102.832,102.6109,102.6109,33922.0
2020-08-11 15:15:00,111.36,111.4,110.71,110.75,28171.0,102.5741,102.6109,101.9754,102.0122,28171.0
2020-08-11 15:20:00,110.79,111.0,110.75,110.79,16908.0,102.0491,102.2425,102.0122,102.0491,16908.0
2020-08-11 15:25:00,110.78,111.13,110.78,111.11,27417.0,102.0398,102.3622,102.0398,102.3438,27417.0
2020-08-11 15:30:00,111.08,111.12,110.75,110.77,14430.0,102.3162,102.353,102.0122,102.0306,14430.0
2020-08-11 15:35:00,110.74,110.98,110.72,110.83,18975.0,102.003,102.2241,101.9846,102.0859,18975.0
2020-08-11 15:40:00,110.86,110.95,110.72,110.76,58960.0,102.1135,102.1964,101.9846,102.0214,58960.0
2020-08-11 15:45:00,110.74,110.74,110.55,110.65,70494.0,102.003,102.003,101.828,101.9201,70494.0
2020-08-11 15:50:00,110.58,110.58,110.23,110.35,49827.0,101.8556,101.8556,101.5332,101.6438,49827.0
2020-08-11 15:55:00,110.36,110.52,110.36,110.52,136738.0,101.653,101.8004,101.653,101.8004,136738.0
2020-08-12 09:30:00,111.52,111.7,111.4,111.51,29946.0,102.7215,102.8873,102.6109,102.7123,29946.0
2020-08-12 09:35:00,111.48,111.52,111.34,111.38,11386.0,102.6846,102.7215,102.5557,102.5925,11386.0
2020-08-12 09:40:00,111.36,111.43,111.3,111.39,17632.0,102.5741,102.6386,102.5188,102.6017,17632.0
2020-08-12 09:45:00,111.32,111.36,111.24,111.24,25569.0,102.5372,102.5741,102.4636,102.4636,25569.0
2020-08-12 09:50:00,111.21,111.21,111.02,111.06,13833.0,102.4359,102.4359,102.2609,102.2978,13833.0
2020-08-12 09:55:00,111.02,111.28,111.0,111.2,212108.0,102.2609,102.5004,102.2425,102.4267,212108.0
2020-08-12 10:00:00,111.09,111.27,111.09,111.26,2769.0,102.3254,102.4912,102.3254,102.482,2769.0
2020-08-12 10:05:00,111.36,111.38,111.29,111.31,114316.0,102.5741,102.5925,102.5096,102.528,114316.0
2020-08-12 10:10:00,111.31,111.31,111.17,111.18,11930.0,102.528,102.528,102.3991,102.4083,11930.0
2020-08-12 10:15:00,111.24,111.36,111.23,111.36,112998.0,102.4636,102.5741,102.4543,102.5741,112998.0
2020-08-12 10:20:00,111.36,111.46,111.35,111.45,9610.0,102.5741,102.6662,102.5649,102.657,9610.0
2020-08-12 10:25:00,111.46,111.47,111.32,111.42,18177.0,102.6662,102.6754,102.5372,102.6294,18177.0
2020-08-12 10:30:00,111.46,111.56,111.41,111.46,11549.0,102.6662,102.7583,102.6201,102.6662,11549.0
2020-08-12 10:35:00,111.49,111.51,111.44,111.44,5155.0,102.6938,102.7123,102.6478,102.6478,5155.0
2020-08-12 10:40:00,111.43,111.51,111.4,111.42,49990.0,102.6386,102.7123,102.6109,102.6294,49990.0
2020-08-12 10:45:00,111.44,111.48,111.38,111.39,17255.0,102.6478,102.6846,102.5925,102.6017,17255.0
2020-08-12 10:50:00,111.36,111.44,111.31,111.38,97589.0,102.5741,102.6478,102.528,102.5925,97589.0
2020-08-12 10:55:00,111.37,111.45,111.35,111.41,5800.0,102.5833,102.657,102.5649,102.6201,5800.0
2020-08-12 11:00:00,111.37,111.51,111.37,111.48,3777.0,102.5833,102.7123,102.5833,102.6846,3777.0
2020-08-12 11:05:00,111.48,111.51,111.32,111.34,9491.0,102.6846,102.7123,102.5372,102.5557,9491.0
2020-08-12 11:10:00,111.35,111.35,111.19,111.19,17317.0,102.5649,102.5649,102.4175,102.4175,17317.0
2020-08-12 11:15:00,111.22,111.23,111.14,111.2,9511.0,102.4451,102.4543,102.3714,102.4267,9511.0
2020-08-12 11:20:00,111.18,111.24,111.18,111.19,5321.0,102.4083,102.4636,102.4083,102.4175,5321.0
2020-08-12 11:25:00,111.23,111.3,111.19,111.25,7008.0,102.4543,102.5188,102.4175,102.4728,7008.0
2020-08-12 11:30:00,111.25,111.34,111.24,111.32,2805.0,102.4728,102.5557,102.4636,102.5372,2805.0
2020-08-12 11:35:00,111.25,111.25,111.18,111.19,2077.0,102.4728,102.4728,102.4083,102.4175,2077.0
2020-08-12 11:40:00,111.16,111.18,111.1,111.13,5440.0,102.3899,102.4083,102.3346,102.3622,5440.0
2020-08-12 11:45:00,111.1,111.17,111.06,111.07,6129.0,102.3346,102.3991,102.2978,102.307,6129.0
2020-08-12 11:50:00,111.07,111.13,111.01,111.02,36416.0,102.307,102.3622,102.2517,102.2609,36416.0
2020-08-12 11:55:00,111.02,111.09,111.02,111.09,2589.0,102.2609,102.3254,102.2609,102.3254,2589.0
2020-08-12 12:00:00,111.06,111.18,111.06,111.18,2200.0,102.2978,102.4083,102.2978,102.4083,2200.0
2020-08-12 12:05:00,111.18,111.21,111.12,111.13,20835.0,102.4083,102.4359,102.353,102.3622,20835.0
2020-08-12 12:10:00,111.14,111.15,111.1,111.15,1500.0,102.3714,102.3807,102.3346,102.3807,1500.0
2020-08-12 12:15:00,111.15,111.25,111.15,111.22,3393.0,102.3807,102.4728,102.3807,102.4451,3393.0
2020-08-12 12:20:00,111.23,111.25,111.18,111.24,5111.0,102.4543,102.4728,102.4083,102.4636,5111.0
2020-08-12 12:25:00,111.24,111.28,111.23,111.27,30477.0,102.4636,102.5004,102.4543,102.4912,30477.0
2020-08-12 12:30:00,111.24,111.32,111.24,111.32,2373.0,102.4636,102.5372,102.4636,102.5372,2373.0
2020-08-12 12:35:00,111.31,111.31,111.25,111.27,1539.0,102.528,102.528,102.4728,102.4912,1539.0
2020-08-12 12:40:00,111.3,111.3,111.24,111.24,1500.0,102.5188,102.5188,102.4636,102.4636,1500.0
2020-08-12 12:45:00,111.23,111.24,111.2,111.21,7513.0,102.4543,102.4636,102.4267,102.4359,7513.0
2020-08-12 12:50:00,111.19,111.21,111.15,111.15,3500.0,102.4175,102.4359,102.3807,102.3807,3500.0
2020-08-12 12:55:00,111.16,111.17,111.03,111.04,4630.0,102.3899,102.3991,102.2701,102.2793,4630.0
2020-08-12 13:00:00,111.05,111.07,110.97,111.01,8812.0,102.2885,102.307,102.2149,102.2517,8812.0
2020-08-12 13:05:00,111.01,111.02,110.91,110.92,2635.0,102.2517,102.2609,102.1596,102.1688,2635.0
2020-08-12 13:10:00,110.91,110.94,110.86,110.88,23371.0,102.1596,102.1872,102.1135,102.132,23371.0
2020-08-12 13:15:00,110.84,110.87,110.8,110.81,5439.0,102.0951,102.1227,102.0583,102.0675,5439.0
2020-08-12 13:20:00,110.86,110.87,110.83,110.83,2842.0,102.1135,102.1227,102.0859,102.0859,2842.0
2020-08-12 13:25:00,110.83,110.86,110.8,110.82,3896.0,102.0859,102.1135,102.0583,102.0767,3896.0
2020-08-12 13:30:00,110.91,110.92,110.87,110.92,6276.0,102.1596,102.1688,102.1227,102.1688,6276.0
2020-08-12 13:35:00,110.93,111.05,110.93,111.04,3525.0,102.178,102.2885,102.178,102.2793,3525.0
2020-08-12 13:40:00,111.05,111.06,111.02,111.03,3568.0,102.2885,102.2978,102.2609,102.2701,3568.0
2020-08-12 13:45:00,111.02,111.05,111.0,111.05,2564.0,102.2609,102.2885,102.2425,102.2885,2564.0
2020-08-12 13:50:00,111.06,111.14,111.06,111.14,10824.0,102.2978,102.3714,102.2978,102.3714,10824.0
2020-08-12 13:55:00,111.15,111.19,111.13,111.19,10949.0,102.3807,102.4175,102.3622,102.4175,10949.0
2020-08-12 14:00:00,111.18,111.19,111.15,111.18,5431.0,102.4083,102.4175,102.3807,102.4083,5431.0
2020-08-12 14:05:00,111.18,111.19,111.09,111.1,12933.0,102.4083,102.4175,102.3254,102.3346,12933.0
2020-08-12 14:10:00,111.14,111.15,111.11,111.11,5044.0,102.3714,102.3807,102.3438,102.3438,5044.0
2020-08-12 14:15:00,111.13,111.16,111.12,111.16,3106.0,102.3622,102.3899,102.353,102.3899,3106.0
2020-08-12 14:20:00,111.16,111.19,111.15,111.19,5097.0,102.3899,102.4175,102.3807,102.4175,5097.0
2020-08-12 14:25:00,111.2,111.21,111.13,111.13,6256.0,102.4267,102.4359,102.3622,102.3622,6256.0
2020-08-12 14:30:00,111.19,111.22,111.16,111.21,5555.0,102.4175,102.4451,102.3899,102.4359,5555.0
2020-08-12 14:35:00,111.22,111.26,111.17,111.18,4645.0,102.4451,102.482,102.3991,102.4083,4645.0
2020-08-12 14:40:00,111.15,111.2,111.15,111.18,2952.0,102.3807,102.4267,102.3807,102.4083,2952.0
2020-08-12 14:45:00,111.19,111.28,111.19,111.28,4515.0,102.4175,102.5004,102.4175,102.5004,4515.0
2020-08-12 14:50:00,111.28,111.32,111.24,111.26,3729.0,102.5004,102.5372,102.4636,102.482,3729.0
2020-08-12 14:55:00,111.27,111.34,111.27,111.33,3371.0,102.4912,102.5557,102.4912,102.5465,3371.0
2020-08-12 15:00:00,111.32,111.32,111.25,111.26,3812.0,102.5372,102.5372,102.4728,102.482,3812.0
2020-08-12 15:05:00,111.27,111.31,111.23,111.25,6241.0,102.4912,102.528,102.4543,102.4728,6241.0
2020-08-12 15:10:00,111.25,111.35,111.25,111.33,14392.0,102.4728,102.5649,102.4728,102.5465,14392.0
2020-08-12 15:15:00,111.35,111.41,111.33,111.36,6910.0,102.5649,102.6201,102.5465,102.5741,6910.0
2020-08-12 15:20:00,111.37,111.41,111.36,111.39,8816.0,102.5833,102.6201,102.5741,102.6017,8816.0
2020-08-12 15:25:00,111.39,111.43,111.38,111.41,9623.0,102.6017,102.6386,102.5925,102.6201,9623.0
2020-08-12 15:30:00,111.35,111.35,111.15,111.24,100606.0,102.5649,102.5649,102.3807,102.4636,100606.0
2020-08-12 15:35:00,111.24,111.26,111.18,111.26,17931.0,102.4636,102.482,102.4083,102.482,17931.0
2020-08-12 15:40:00,111.26,111.35,111.25,111.33,6417.0,102.482,102.5649,102.4728,102.5465,6417.0
2020-08-12 15:45:00,111.33,111.33,111.24,111.28,20780.0,102.5465,102.5465,102.4636,102.5004,20780.0
2020-08-12 15:50:00,111.28,111.33,111.2,111.22,22476.0,102.5004,102.5465,102.4267,102.4451,22476.0
2020-08-12 15:55:00,111.21,111.28,111.17,111.2,66444.0,102.4359,102.5004,102.3991,102.4267,66444.0
2020-08-13 09:30:00,110.7,110.7,110.43,110.58,36663.0,101.9662,101.9662,101.7175,101.8556,36663.0
2020-08-13 09:35:00,110.59,110.73,110.53,110.54,54056.0,101.8648,101.9938,101.8096,101.8188,54056.0
2020-08-13 09:40:00,110.52,110.76,110.49,110.73,43629.0,101.8004,102.0214,101.7727,101.9938,43629.0
2020-08-13 09:45:00,110.7,110.83,110.67,110.79,15197.0,101.9662,102.0859,101.9385,102.0491,15197.0
2020-08-13 09:50:00,110.85,111.09,110.82,111.08,14654.0,102.1043,102.3254,102.0767,102.3162,14654.0
2020-08-13 09:55:00,111.07,111.14,111.03,111.14,11138.0,102.307,102.3714,102.2701,102.3714,11138.0
2020-08-13 10:00:00,111.08,111.22,111.04,111.2,11570.0,102.3162,102.4451,102.2793,102.4267,11570.0
2020-08-13 10:05:00,111.19,111.2,111.09,111.14,13623.0,102.4175,102.4267,102.3254,102.3714,13623.0
2020-08-13 10:10:00,111.13,111.22,111.07,111.11,9849.0,102.3622,102.4451,102.307,102.3438,9849.0
2020-08-13 10:15:00,111.1,111.18,111.03,111.16,22774.0,102.3346,102.4083,102.2701,102.3899,22774.0
2020-08-13 10:20:00,111.15,111.16,111.0,111.03,6840.0,102.3807,102.3899,102.2425,102.2701,6840.0
2020-08-13 10:25:00,111.04,111.12,110.94,110.94,16318.0,102.2793,102.353,102.1872,102.1872,16318.0
2020-08-13 10:30:00,110.94,111.06,110.93,110.97,6006.0,102.1872,102.2978,102.178,102.2149,6006.0
2020-08-13 10:35:00,110.97,110.97,110.84,110.86,19385.0,102.2149,102.2149,102.0951,102.1135,19385.0
2020-08-13 10:40:00,110.86,110.9,110.83,110.85,5123.0,102.1135,102.1504,102.0859,102.1043,5123.0
2020-08-13 10:45:00,110.85,110.88,110.79,110.84,5997.0,102.1043,102.132,102.0491,102.0951,5997.0
2020-08-13 10:50:00,110.83,110.93,110.81,110.9,28292.0,102.0859,102.178,102.0675,102.1504,28292.0
2020-08-13 10:55:00,110.91,110.94,110.9,110.92,1238.0,102.1596,102.1872,102.1504,102.1688,1238.0
2020-08-13 11:00:00,110.89,110.95,110.86,110.87,1558.0,102.1412,102.1964,102.1135,102.1227,1558.0
2020-08-13 11:05:00,110.86,110.91,110.83,110.83,3300.0,102.1135,102.1596,102.0859,102.0859,3300.0
2020-08-13 11:10:00,110.8,110.92,110.78,110.92,3091.0,102.0583,102.1688,102.0398,102.1688,3091.0
2020-08-13 11:15:00,110.94,110.94,110.86,110.88,3504.0,102.1872,102.1872,102.1135,102.132,3504.0
2020-08-13 11:20:00,110.83,110.85,110.82,110.85,1730.0,102.0859,102.1043,102.0767,102.1043,1730.0
2020-08-13 11:25:00,110.83,110.86,110.82,110.85,8014.0,102.0859,102.1135,102.0767,102.1043,8014.0
2020-08-13 11:30:00,110.82,110.85,110.75,110.76,3111.0,102.0767,102.1043,102.0122,102.0214,3111.0
2020-08-13 11:35:00,110.78,110.81,110.73,110.73,4702.0,102.0398,102.0675,101.9938,101.9938,4702.0
2020-08-13 11:40:00,110.81,110.88,110.8,110.88,6735.0,102.0675,102.132,102.0583,102.132,6735.0
2020-08-13 11:45:00,110.85,110.88,110.81,110.81,1410.0,102.1043,102.132,102.0675,102.0675,1410.0
2020-08-13 11:50:00,110.84,110.91,110.84,110.9,4348.0,102.0951,102.1596,102.0951,102.1504,4348.0
2020-08-13 11:55:00,110.91,110.92,110.87,110.88,1313.0,102.1596,102.1688,102.1227,102.132,1313.0
2020-08-13 12:00:00,110.9,110.93,110.9,110.9,2629.0,102.1504,102.178,102.1504,102.1504,2629.0
2020-08-13 12:05:00,110.93,110.98,110.93,110.95,7400.0,102.178,102.2241,102.178,102.1964,7400.0
2020-08-13 12:10:00,110.97,110.97,110.93,110.93,3777.0,102.2149,102.2149,102.178,102.178,3777.0
2020-08-13 12:15:00,110.95,110.96,110.9,110.9,4543.0,102.1964,102.2056,102.1504,102.1504,4543.0
2020-08-13 12:20:00,110.9,110.9,110.86,110.87,4546.0,102.1504,102.1504,102.1135,102.1227,4546.0
2020-08-13 12:25:00,110.9,110.93,110.88,110.88,1480.0,102.1504,102.178,102.132,102.132,1480.0
2020-08-13 12:30:00,110.9,110.91,110.87,110.88,641.0,102.1504,102.1596,102.1227,102.132,641.0
2020-08-13 12:35:00,110.86,110.9,110.86,110.9,1150.0,102.1135,102.1504,102.1135,102.1504,1150.0
2020-08-13 12:40:00,110.88,110.91,110.88,110.9,1600.0,102.132,102.1596,102.132,102.1504,1600.0
2020-08-13 12:45:00,110.92,110.94,110.91,110.93,1405.0,102.1688,102.1872,102.1596,102.178,1405.0
2020-08-13 12:50:00,110.95,110.96,110.91,110.95,2910.0,102.1964,102.2056,102.1596,102.1964,2910.0
2020-08-13 12:55:00,110.95,110.95,110.93,110.94,2372.0,102.1964,102.1964,102.178,102.1872,2372.0
2020-08-13 13:00:00,110.96,111.02,110.96,110.97,4698.0,102.2056,102.2609,102.2056,102.2149,4698.0
2020-08-13 13:05:00,110.94,110.96,110.92,110.93,2155.0,102.1872,102.2056,102.1688,102.178,2155.0
2020-08-13 13:10:00,110.95,110.97,110.93,110.97,2222.0,102.1964,102.2149,102.178,102.2149,2222.0
2020-08-13 13:15:00,110.97,111.0,110.97,110.99,6470.0,102.2149,102.2425,102.2149,102.2333,6470.0
2020-08-13 13:20:00,111.01,111.01,110.94,110.94,2400.0,102.2517,102.2517,102.1872,102.1872,2400.0
2020-08-13 13:25:00,110.96,110.98,110.94,110.98,2442.0,102.2056,102.2241,102.1872,102.2241,2442.0
2020-08-13 13:30:00,110.9,110.91,110.77,110.79,40872.0,102.1504,102.1596,102.0306,102.0491,40872.0
2020-08-13 13:35:00,110.8,110.83,110.8,110.82,4650.0,102.0583,102.0859,102.0583,102.0767,4650.0
2020-08-13 13:40:00,110.83,110.85,110.82,110.85,1243.0,102.0859,102.1043,102.0767,102.1043,1243.0
2020-08-13 13:45:00,110.89,110.96,110.88,110.96,6043.0,102.1412,102.2056,102.132,102.2056,6043.0
2020-08-13 13:50:00,110.95,110.99,110.95,110.99,858.0,102.1964,102.2333,102.1964,102.2333,858.0
2020-08-13 13:55:00,110.98,110.99,110.9,110.91,4025.0,102.2241,102.2333,102.1504,102.1596,4025.0
2020-08-13 14:00:00,110.9,110.91,110.81,110.81,2530.0,102.1504,102.1596,102.0675,102.0675,2530.0
2020-08-13 14:05:00,110.91,110.94,110.89,110.89,4548.0,102.1596,102.1872,102.1412,102.1412,4548.0
2020-08-13 14:10:00,110.9,110.9,110.84,110.87,1911.0,102.1504,102.1504,102.0951,102.1227,1911.0
2020-08-13 14:15:00,110.9,110.9,110.75,110.75,1572.0,102.1504,102.1504,102.0122,102.0122,1572.0
2020-08-13 14:20:00,110.72,110.73,110.6,110.6,2567.0,101.9846,101.9938,101.8741,101.8741,2567.0
2020-08-13 14:25:00,110.75,110.78,110.74,110.77,1127.0,102.0122,102.0398,102.003,102.0306,1127.0
2020-08-13 14:30:00,110.76,110.76,110.66,110.67,1332.0,102.0214,102.0214,101.9293,101.9385,1332.0
2020-08-13 14:35:00,110.68,110.69,110.5,110.51,2365.0,101.9477,101.957,101.7819,101.7912,2365.0
2020-08-13 14:40:00,110.6,110.66,110.49,110.51,6717.0,101.8741,101.9293,101.7727,101.7912,6717.0
2020-08-13 14:45:00,110.58,110.73,110.57,110.63,42717.0,101.8556,101.9938,101.8464,101.9017,42717.0
2020-08-13 14:50:00,110.61,110.61,110.34,110.49,16281.0,101.8833,101.8833,101.6346,101.7727,16281.0
2020-08-13 14:55:00,110.46,110.55,110.43,110.46,8437.0,101.7451,101.828,101.7175,101.7451,8437.0
2020-08-13 15:00:00,110.47,110.55,110.38,110.5,12817.0,101.7543,101.828,101.6714,101.7819,12817.0
2020-08-13 15:05:00,110.42,110.54,110.42,110.49,1381.0,101.7083,101.8188,101.7083,101.7727,1381.0
2020-08-13 15:10:00,110.47,110.54,110.43,110.52,6534.0,101.7543,101.8188,101.7175,101.8004,6534.0
2020-08-13 15:15:00,110.53,110.63,110.53,110.63,7103.0,101.8096,101.9017,101.8096,101.9017,7103.0
2020-08-13 15:20:00,110.65,110.78,110.64,110.78,10542.0,101.9201,102.0398,101.9109,102.0398,10542.0
2020-08-13 15:25:00,110.78,110.78,110.72,110.76,17937.0,102.0398,102.0398,101.9846,102.0214,17937.0
2020-08-13 15:30:00,110.77,110.78,110.7,110.76,7957.0,102.0306,102.0398,101.9662,102.0214,7957.0
2020-08-13 15:35:00,110.75,110.8,110.66,110.66,6424.0,102.0122,102.0583,101.9293,101.9293,6424.0
2020-08-13 15:40:00,110.68,110.76,110.63,110.7,10605.0,101.9477,102.0214,101.9017,101.9662,10605.0
2020-08-13 15:45:00,110.7,110.7,110.56,110.6,18525.0,101.9662,101.9662,101.8372,101.8741,18525.0
2020-08-13 15:50:00,110.61,110.71,110.56,110.71,19585.0,101.8833,101.9754,101.8372,101.9754,19585.0
2020-08-13 15:55:00,110.7,110.72,110.65,110.68,58000.0,101.9662,101.9846,101.9201,101.9477,58000.0
2020-08-14 09:30:00,110.42,110.5,110.27,110.36,37296.0,101.7083,101.7819,101.5701,101.653,37296.0
2020-08-14 09:35:00,110.42,110.43,110.31,110.34,2070.0,101.7083,101.7175,101.6069,101.6346,2070.0
2020-08-14 09:40:00,110.28,110.47,110.28,110.47,7131.0,101.5793,101.7543,101.5793,101.7543,7131.0
2020-08-14 09:45:00,110.5,110.56,110.41,110.48,13273.0,101.7819,101.8372,101.699,101.7635,13273.0
2020-08-14 09:50:00,110.52,110.61,110.42,110.61,14307.0,101.8004,101.8833,101.7083,101.8833,14307.0
2020-08-14 09:55:00,110.6,110.66,110.57,110.66,4302.0,101.8741,101.9293,101.8464,101.9293,4302.0
2020-08-14 10:00:00,110.71,110.8,110.71,110.74,23541.0,101.9754,102.0583,101.9754,102.003,23541.0
2020-08-14 10:05:00,110.74,110.86,110.74,110.85,8818.0,102.003,102.1135,102.003,102.1043,8818.0
2020-08-14 10:10:00,110.91,110.91,110.71,110.71,10537.0,102.1596,102.1596,101.9754,101.9754,10537.0
2020-08-14 10:15:00,110.73,110.93,110.73,110.84,6906.0,101.9938,102.178,101.9938,102.0951,6906.0
2020-08-14 10:20:00,110.87,111.03,110.87,111.03,6811.0,102.1227,102.2701,102.1227,102.2701,6811.0
2020-08-14 10:25:00,111.03,111.04,110.96,110.98,4698.0,102.2701,102.2793,102.2056,102.2241,4698.0
2020-08-14 10:30:00,110.98,111.15,110.98,111.1,20502.0,102.2241,102.3807,102.2241,102.3346,20502.0
2020-08-14 10:35:00,111.07,111.13,111.02,111.13,6700.0,102.307,102.3622,102.2609,102.3622,6700.0
2020-08-14 10:40:00,111.07,111.1,111.04,111.04,6187.0,102.307,102.3346,102.2793,102.2793,6187.0
2020-08-14 10:45:00,111.07,111.12,111.06,111.09,857.0,102.307,102.353,102.2978,102.3254,857.0
2020-08-14 10:50:00,111.1,111.12,111.03,111.06,6096.0,102.3346,102.353,102.2701,102.2978,6096.0
2020-08-14 10:55:00,111.06,111.09,111.06,111.06,1249.0,102.2978,102.3254,102.2978,102.2978,1249.0
2020-08-14 11:00:00,111.03,111.04,110.95,110.97,2346.0,102.2701,102.2793,102.1964,102.2149,2346.0
2020-08-14 11:05:00,111.0,111.07,110.99,111.06,8087.0,102.2425,102.307,102.2333,102.2978,8087.0
2020-08-14 11:10:00,111.05,111.05,111.02,111.02,6906.0,102.2885,102.2885,102.2609,102.2609,6906.0
2020-08-14 11:15:00,111.05,111.18,111.05,111.18,18196.0,102.2885,102.4083,102.2885,102.4083,18196.0
2020-08-14 11:20:00,111.17,111.18,111.14,111.17,4335.0,102.3991,102.4083,102.3714,102.3991,4335.0
2020-08-14 11:25:00,111.19,111.19,111.15,111.15,3085.0,102.4175,102.4175,102.3807,102.3807,3085.0
2020-08-14 11:30:00,111.18,111.18,111.11,111.11,5475.0,102.4083,102.4083,102.3438,102.3438,5475.0
2020-08-14 11:35:00,111.11,111.12,111.08,111.1,10093.0,102.3438,102.353,102.3162,102.3346,10093.0
2020-08-14 11:40:00,111.13,111.18,111.09,111.18,8856.0,102.3622,102.4083,102.3254,102.4083,8856.0
2020-08-14 11:45:00,111.17,111.18,111.09,111.09,25132.0,102.3991,102.4083,102.3254,102.3254,25132.0
2020-08-14 11:50:00,111.12,111.17,111.09,111.09,2746.0,102.353,102.3991,102.3254,102.3254,2746.0
2020-08-14 11:55:00,111.09,111.15,111.09,111.13,19430.0,102.3254,102.3807,102.3254,102.3622,19430.0
2020-08-14 12:00:00,111.17,111.19,111.15,111.18,12425.0,102.3991,102.4175,102.3807,102.4083,12425.0
2020-08-14 12:05:00,111.14,111.18,111.14,111.18,11033.0,102.3714,102.4083,102.3714,102.4083,11033.0
2020-08-14 12:10:00,111.18,111.21,111.14,111.17,4303.0,102.4083,102.4359,102.3714,102.3991,4303.0
2020-08-14 12:15:00,111.15,111.16,111.12,111.12,7694.0,102.3807,102.3899,102.353,102.353,7694.0
2020-08-14 12:20:00,111.14,111.14,111.06,111.06,3505.0,102.3714,102.3714,102.2978,102.2978,3505.0
2020-08-14 12:25:00,111.08,111.1,111.07,111.09,6597.0,102.3162,102.3346,102.307,102.3254,6597.0
2020-08-14 12:30:00,111.08,111.14,111.08,111.13,3325.0,102.3162,102.3714,102.3162,102.3622,3325.0
2020-08-14 12:35:00,111.15,111.16,111.1,111.11,8030.0,102.3807,102.3899,102.3346,102.3438,8030.0
2020-08-14 12:40:00,111.11,111.11,111.05,111.07,18148.0,102.3438,102.3438,102.2885,102.307,18148.0
2020-08-14 12:45:00,111.06,111.06,110.98,111.01,4284.0,102.2978,102.2978,102.2241,102.2517,4284.0
2020-08-14 12:50:00,111.04,111.04,111.0,111.0,1409.0,102.2793,102.2793,102.2425,102.2425,1409.0
2020-08-14 12:55:00,111.02,111.02,110.98,111.0,4714.0,102.2609,102.2609,102.2241,102.2425,4714.0
2020-08-14 13:00:00,110.98,111.04,110.96,111.04,1504.0,102.2241,102.2793,102.2056,102.2793,1504.0
2020-08-14 13:05:00,111.02,111.06,111.0,111.05,1083.0,102.2609,102.2978,102.2425,102.2885,1083.0
2020-08-14 13:10:00,111.05,111.08,111.05,111.08,1054.0,102.2885,102.3162,102.2885,102.3162,1054.0
2020-08-14 13:15:00,111.03,111.04,111.02,111.03,789.0,102.2701,102.2793,102.2609,102.2701,789.0
2020-08-14 13:20:00,111.03,111.06,111.03,111.03,2648.0,102.2701,102.2978,102.2701,102.2701,2648.0
2020-08-14 13:25:00,111.03,111.07,111.03,111.07,2285.0,102.2701,102.307,102.2701,102.307,2285.0
2020-08-14 13:30:00,111.07,111.13,111.07,111.13,8409.0,102.307,102.3622,102.307,102.3622,8409.0
2020-08-14 13:35:00,111.1,111.14,111.09,111.14,2492.0,102.3346,102.3714,102.3254,102.3714,2492.0
2020-08-14 13:40:00,111.14,111.2,111.14,111.18,2695.0,102.3714,102.4267,102.3714,102.4083,2695.0
2020-08-14 13:45:00,111.18,111.23,111.17,111.21,2958.0,102.4083,102.4543,102.3991,102.4359,2958.0
2020-08-14 13:50:00,111.22,111.29,111.2,111.26,9458.0,102.4451,102.5096,102.4267,102.482,9458.0
2020-08-14 13:55:00,111.26,111.3,111.25,111.27,1961.0,102.482,102.5188,102.4728,102.4912,1961.0
2020-08-14 14:00:00,111.27,111.27,111.18,111.24,7544.0,102.4912,102.4912,102.4083,102.4636,7544.0
2020-08-14 14:05:00,111.23,111.24,111.2,111.24,5750.0,102.4543,102.4636,102.4267,102.4636,5750.0
2020-08-14 14:10:00,111.23,111.23,111.21,111.22,12035.0,102.4543,102.4543,102.4359,102.4451,12035.0
2020-08-14 14:15:00,111.22,111.26,111.2,111.22,3099.0,102.4451,102.482,102.4267,102.4451,3099.0
2020-08-14 14:20:00,111.24,111.24,111.21,111.22,435.0,102.4636,102.4636,102.4359,102.4451,435.0
2020-08-14 14:25:00,111.14,111.15,111.14,111.14,671.0,102.3714,102.3807,102.3714,102.3714,671.0
2020-08-14 14:30:00,111.15,111.18,111.15,111.17,400.0,102.3807,102.4083,102.3807,102.3991,400.0
2020-08-14 14:35:00,111.13,111.14,111.1,111.11,1122.0,102.3622,102.3714,102.3346,102.3438,1122.0
2020-08-14 14:40:00,111.07,111.08,111.02,111.02,1595.0,102.307,102.3162,102.2609,102.2609,1595.0
2020-08-14 14:45:00,111.01,111.01,110.97,110.98,1250.0,102.2517,102.2517,102.2149,102.2241,1250.0
2020-08-14 14:50:00,111.0,111.01,110.96,110.98,1945.0,102.2425,102.2517,102.2056,102.2241,1945.0
2020-08-14 14:55:00,110.98,110.99,110.94,110.96,4069.0,102.2241,102.2333,102.1872,102.2056,4069.0
2020-08-14 15:00:00,110.96,110.97,110.9,110.9,942.0,102.2056,102.2149,102.1504,102.1504,942.0
2020-08-14 15:05:00,110.91,110.99,110.88,110.9,36267.0,102.1596,102.2333,102.132,102.1504,36267.0
2020-08-14 15:10:00,110.86,110.87,110.79,110.8,4615.0,102.1135,102.1227,102.0491,102.0583,4615.0
2020-08-14 15:15:00,110.79,110.84,110.77,110.79,13852.0,102.0491,102.0951,102.0306,102.0491,13852.0
2020-08-14 15:20:00,110.8,110.81,110.72,110.73,7679.0,102.0583,102.0675,101.9846,101.9938,7679.0
2020-08-14 15:25:00,110.72,110.85,110.72,110.81,1818.0,101.9846,102.1043,101.9846,102.0675,1818.0
2020-08-14 15:30:00,110.78,110.82,110.73,110.75,3709.0,102.0398,102.0767,101.9938,102.0122,3709.0
2020-08-14 15:35:00,110.72,110.72,110.66,110.7,2041.0,101.9846,101.9846,101.9293,101.9662,2041.0
2020-08-14 15:40:00,110.66,110.79,110.65,110.79,8282.0,101.9293,102.0491,101.9201,102.0491,8282.0
2020-08-14 15:45:00,110.78,110.8,110.63,110.63,15097.0,102.0398,102.0583,101.9017,101.9017,15097.0
2020-08-14 15:50:00,110.6,110.85,110.6,110.85,12761.0,101.8741,102.1043,101.8741,102.1043,12761.0
2020-08-14 15:55:00,110.87,110.96,110.85,110.93,24039.0,102.1227,102.2056,102.1043,102.178,24039.0
2020-08-17 09:30:00,111.14,111.17,111.0,111.07,19979.0,102.3714,102.3991,102.2425,102.307,19979.0
2020-08-17 09:35:00,111.12,111.15,111.0,111.15,4210.0,102.353,102.3807,102.2425,102.3807,4210.0
2020-08-17 09:40:00,111.16,111.16,111.07,111.1,14470.0,102.3899,102.3899,102.307,102.3346,14470.0
2020-08-17 09:45:00,111.13,111.15,111.06,111.11,15695.0,102.3622,102.3807,102.2978,102.3438,15695.0
2020-08-17 09:50:00,111.12,111.12,110.93,110.93,4600.0,102.353,102.353,102.178,102.178,4600.0
2020-08-17 09:55:00,110.95,110.95,110.86,110.86,13341.0,102.1964,102.1964,102.1135,102.1135,13341.0
2020-08-17 10:00:00,110.9,110.9,110.74,110.78,4000.0,102.1504,102.1504,102.003,102.0398,4000.0
2020-08-17 10:05:00,110.77,110.84,110.72,110.84,14279.0,102.0306,102.0951,101.9846,102.0951,14279.0
2020-08-17 10:10:00,110.83,110.94,110.82,110.87,5371.0,102.0859,102.1872,102.0767,102.1227,5371.0
2020-08-17 10:15:00,110.93,110.93,110.87,110.89,4325.0,102.178,102.178,102.1227,102.1412,4325.0
2020-08-17 10:20:00,110.92,111.04,110.9,111.04,8777.0,102.1688,102.2793,102.1504,102.2793,8777.0
2020-08-17 10:25:00,111.09,111.09,110.99,111.02,9163.0,102.3254,102.3254,102.2333,102.2609,9163.0
2020-08-17 10:30:00,111.04,111.08,111.0,111.08,5551.0,102.2793,102.3162,102.2425,102.3162,5551.0
2020-08-17 10:35:00,111.07,111.07,111.05,111.06,2071.0,102.307,102.307,102.2885,102.2978,2071.0
2020-08-17 10:40:00,111.0,111.08,110.97,111.04,12149.0,102.2425,102.3162,102.2149,102.2793,12149.0
2020-08-17 10:45:00,111.06,111.06,111.03,111.03,735.0,102.2978,102.2978,102.2701,102.2701,735.0
2020-08-17 10:50:00,111.05,111.1,111.03,111.08,2480.0,102.2885,102.3346,102.2701,102.3162,2480.0
2020-08-17 10:55:00,111.1,111.11,111.01,111.03,10954.0,102.3346,102.3438,102.2517,102.2701,10954.0
2020-08-17 11:00:00,111.04,111.04,110.98,110.99,1000.0,102.2793,102.2793,102.2241,102.2333,1000.0
2020-08-17 11:05:00,110.97,110.98,110.97,110.98,567.0,102.2149,102.2241,102.2149,102.2241,567.0
2020-08-17 11:10:00,111.01,111.05,111.01,111.05,10986.0,102.2517,102.2885,102.2517,102.2885,10986.0
2020-08-17 11:15:00,111.08,111.1,111.05,111.08,11301.0,102.3162,102.3346,102.2885,102.3162,11301.0
2020-08-17 11:20:00,111.09,111.13,111.09,111.11,5689.0,102.3254,102.3622,102.3254,102.3438,5689.0
2020-08-17 11:25:00,111.11,111.17,111.11,111.13,5266.0,102.3438,102.3991,102.3438,102.3622,5266.0
2020-08-17 11:30:00,111.14,111.14,111.08,111.1,5707.0,102.3714,102.3714,102.3162,102.3346,5707.0
2020-08-17 11:35:00,111.11,111.14,111.09,111.13,2663.0,102.3438,102.3714,102.3254,102.3622,2663.0
2020-08-17 11:40:00,111.09,111.14,111.09,111.09,2515.0,102.3254,102.3714,102.3254,102.3254,2515.0
2020-08-17 11:45:00,111.09,111.13,111.08,111.13,2350.0,102.3254,102.3622,102.3162,102.3622,2350.0
2020-08-17 11:50:00,111.12,111.17,111.09,111.16,4004.0,102.353,102.3991,102.3254,102.3899,4004.0
2020-08-17 11:55:00,111.16,111.16,111.13,111.16,3218.0,102.3899,102.3899,102.3622,102.3899,3218.0
2020-08-17 12:00:00,111.19,111.19,111.16,111.16,907.0,102.4175,102.4175,102.3899,102.3899,907.0
2020-08-17 12:05:00,111.14,111.14,111.11,111.12,1306.0,102.3714,102.3714,102.3438,102.353,1306.0
2020-08-17 12:10:00,111.13,111.13,111.06,111.08,1868.0,102.3622,102.3622,102.2978,102.3162,1868.0
2020-08-17 12:15:00,111.09,111.12,111.07,111.12,2868.0,102.3254,102.353,102.307,102.353,2868.0
2020-08-17 12:20:00,111.09,111.11,111.07,111.07,1978.0,102.3254,102.3438,102.307,102.307,1978.0
2020-08-17 12:25:00,111.06,111.09,111.06,111.07,500.0,102.2978,102.3254,102.2978,102.307,500.0
2020-08-17 12:30:00,111.1,111.13,111.1,111.12,1346.0,102.3346,102.3622,102.3346,102.353,1346.0
2020-08-17 12:35:00,111.12,111.15,111.12,111.15,5422.0,102.353,102.3807,102.353,102.3807,5422.0
2020-08-17 12:40:00,111.14,111.17,111.12,111.16,1220.0,102.3714,102.3991,102.353,102.3899,1220.0
2020-08-17 12:45:00,111.17,111.18,111.16,111.17,1624.0,102.3991,102.4083,102.3899,102.3991,1624.0
2020-08-17 12:50:00,111.17,111.17,111.13,111.13,653.0,102.3991,102.3991,102.3622,102.3622,653.0
2020-08-17 12:55:00,111.15,111.18,111.14,111.15,3537.0,102.3807,102.4083,102.3714,102.3807,3537.0
2020-08-17 13:00:00,111.16,111.17,111.1,111.1,8228.0,102.3899,102.3991,102.3346,102.3346,8228.0
2020-08-17 13:05:00,111.11,111.11,111.07,111.07,13000.0,102.3438,102.3438,102.307,102.307,13000.0
2020-08-17 13:10:00,111.06,111.12,111.06,111.11,22758.0,102.2978,102.353,102.2978,102.3438,22758.0
2020-08-17 13:15:00,111.09,111.12,111.09,111.11,7070.0,102.3254,102.353,102.3254,102.3438,7070.0
2020-08-17 13:20:00,111.1,111.11,111.09,111.11,1611.0,102.3346,102.3438,102.3254,102.3438,1611.0
2020-08-17 13:25:00,111.12,111.12,111.1,111.1,790.0,102.353,102.353,102.3346,102.3346,790.0
2020-08-17 13:30:00,111.11,111.12,111.08,111.1,31158.0,102.3438,102.353,102.3162,102.3346,31158.0
2020-08-17 13:35:00,111.1,111.1,111.08,111.09,4079.0,102.3346,102.3346,102.3162,102.3254,4079.0
2020-08-17 13:40:00,111.08,111.08,111.06,111.08,2782.0,102.3162,102.3162,102.2978,102.3162,2782.0
2020-08-17 13:45:00,111.08,111.08,111.03,111.03,12661.0,102.3162,102.3162,102.2701,102.2701,12661.0
2020-08-17 13:50:00,111.06,111.06,111.04,111.05,1300.0,102.2978,102.2978,102.2793,102.2885,1300.0
2020-08-17 13:55:00,111.03,111.05,111.03,111.05,3792.0,102.2701,102.2885,102.2701,102.2885,3792.0
2020-08-17 14:00:00,111.06,111.07,111.03,111.03,3695.0,102.2978,102.307,102.2701,102.2701,3695.0
2020-08-17 14:05:00,111.03,111.03,111.0,111.01,1829.0,102.2701,102.2701,102.2425,102.2517,1829.0
2020-08-17 14:10:00,110.98,110.98,110.94,110.97,2762.0,102.2241,102.2241,102.1872,102.2149,2762.0
2020-08-17 14:15:00,111.0,111.01,110.98,110.99,2319.0,102.2425,102.2517,102.2241,102.2333,2319.0
2020-08-17 14:20:00,111.0,111.01,110.98,110.98,1834.0,102.2425,102.2517,102.2241,102.2241,1834.0
2020-08-17 14:25:00,111.0,111.02,110.98,110.98,8914.0,102.2425,102.2609,102.2241,102.2241,8914.0
2020-08-17 14:30:00,110.99,111.02,110.98,110.99,1939.0,102.2333,102.2609,102.2241,102.2333,1939.0
2020-08-17 14:35:00,110.99,110.99,110.97,110.98,1422.0,102.2333,102.2333,102.2149,102.2241,1422.0
2020-08-17 14:40:00,110.99,111.0,110.98,110.99,1918.0,102.2333,102.2425,102.2241,102.2333,1918.0
2020-08-17 14:45:00,110.97,110.98,110.92,110.93,5218.0,102.2149,102.2241,102.1688,102.178,5218.0
2020-08-17 14:50:00,110.92,110.95,110.92,110.92,5127.0,102.1688,102.1964,102.1688,102.1688,5127.0
2020-08-17 14:55:00,110.92,110.95,110.9,110.9,136198.0,102.1688,102.1964,102.1504,102.1504,136198.0
2020-08-17 15:00:00,110.93,110.93,110.86,110.88,2933.0,102.178,102.178,102.1135,102.132,2933.0
2020-08-17 15:05:00,110.89,110.89,110.85,110.86,4292.0,102.1412,102.1412,102.1043,102.1135,4292.0
2020-08-17 15:10:00,110.86,110.87,110.84,110.84,2877.0,102.1135,102.1227,102.0951,102.0951,2877.0
2020-08-17 15:15:00,110.87,110.91,110.84,110.91,7409.0,102.1227,102.1596,102.0951,102.1596,7409.0
2020-08-17 15:20:00,110.91,110.92,110.87,110.88,64437.0,102.1596,102.1688,102.1227,102.132,64437.0
2020-08-17 15:25:00,110.89,110.94,110.87,110.93,2104.0,102.1412,102.1872,102.1227,102.178,2104.0
2020-08-17 15:30:00,110.93,110.99,110.93,110.97,8886.0,102.178,102.2333,102.178,102.2149,8886.0
2020-08-17 15:35:00,110.98,110.99,110.95,110.96,14322.0,102.2241,102.2333,102.1964,102.2056,14322.0
2020-08-17 15:40:00,110.96,111.01,110.96,111.0,8000.0,102.2056,102.2517,102.2056,102.2425,8000.0
2020-08-17 15:45:00,111.0,111.04,110.95,111.01,34275.0,102.2425,102.2793,102.1964,102.2517,34275.0
2020-08-17 15:50:00,111.0,111.02,110.96,111.0,29108.0,102.2425,102.2609,102.2056,102.2425,29108.0
2020-08-17 15:55:00,111.01,111.01,110.93,110.99,50596.0,102.2517,102.2517,102.178,102.2333,50596.0
2020-08-18 09:30:00,111.0,111.03,110.96,111.03,10502.0,102.2425,102.2701,102.2056,102.2701,10502.0
2020-08-18 09:35:00,111.0,111.01,110.82,110.82,6220.0,102.2425,102.2517,102.0767,102.0767,6220.0
2020-08-18 09:40:00,110.84,111.02,110.83,111.02,7115.0,102.0951,102.2609,102.0859,102.2609,7115.0
2020-08-18 09:45:00,110.95,110.99,110.92,110.93,3602.0,102.1964,102.2333,102.1688,102.178,3602.0
2020-08-18 09:50:00,110.92,110.93,110.73,110.75,8161.0,102.1688,102.178,101.9938,102.0122,8161.0
2020-08-18 09:55:00,110.74,110.8,110.74,110.77,6829.0,102.003,102.0583,102.003,102.0306,6829.0
2020-08-18 10:00:00,110.73,110.79,110.68,110.79,9771.0,101.9938,102.0491,101.9477,102.0491,9771.0
2020-08-18 10:05:00,110.75,110.77,110.5,110.5,1663.0,102.0122,102.0306,101.7819,101.7819,1663.0
2020-08-18 10:10:00,110.43,110.48,110.41,110.45,4000.0,101.7175,101.7635,101.699,101.7359,4000.0
2020-08-18 10:15:00,110.47,110.61,110.47,110.58,3528.0,101.7543,101.8833,101.7543,101.8556,3528.0
2020-08-18 10:20:00,110.55,110.57,110.4,110.4,3908.0,101.828,101.8464,101.6898,101.6898,3908.0
2020-08-18 10:25:00,110.33,110.41,110.27,110.28,3766.0,101.6254,101.699,101.5701,101.5793,3766.0
2020-08-18 10:30:00,110.25,110.35,110.21,110.34,4734.0,101.5517,101.6438,101.5148,101.6346,4734.0
2020-08-18 10:35:00,110.34,110.39,110.34,110.38,2250.0,101.6346,101.6806,101.6346,101.6714,2250.0
2020-08-18 10:40:00,110.38,110.39,110.3,110.31,7739.0,101.6714,101.6806,101.5977,101.6069,7739.0
2020-08-18 10:45:00,110.25,110.31,110.24,110.27,3834.0,101.5517,101.6069,101.5425,101.5701,3834.0
2020-08-18 10:50:00,110.3,110.38,110.3,110.35,7092.0,101.5977,101.6714,101.5977,101.6438,7092.0
2020-08-18 10:55:00,110.36,110.44,110.34,110.44,4685.0,101.653,101.7267,101.6346,101.7267,4685.0
2020-08-18 11:00:00,110.45,110.48,110.45,110.45,1018.0,101.7359,101.7635,101.7359,101.7359,1018.0
2020-08-18 11:05:00,110.47,110.47,110.45,110.46,930.0,101.7543,101.7543,101.7359,101.7451,930.0
2020-08-18 11:10:00,110.51,110.51,110.46,110.51,25402.0,101.7912,101.7912,101.7451,101.7912,25402.0
2020-08-18 11:15:00,110.51,110.58,110.5,110.58,1400.0,101.7912,101.8556,101.7819,101.8556,1400.0
2020-08-18 11:20:00,110.56,110.6,110.55,110.56,7138.0,101.8372,101.8741,101.828,101.8372,7138.0
2020-08-18 11:25:00,110.62,110.67,110.62,110.66,2707.0,101.8925,101.9385,101.8925,101.9293,2707.0
2020-08-18 11:30:00,110.7,110.71,110.68,110.7,2175.0,101.9662,101.9754,101.9477,101.9662,2175.0
2020-08-18 11:35:00,110.72,110.72,110.63,110.63,4064.0,101.9846,101.9846,101.9017,101.9017,4064.0
2020-08-18 11:40:00,110.66,110.72,110.63,110.69,6162.0,101.9293,101.9846,101.9017,101.957,6162.0
2020-08-18 11:45:00,110.68,110.68,110.64,110.65,3805.0,101.9477,101.9477,101.9109,101.9201,3805.0
2020-08-18 11:50:00,110.64,110.65,110.62,110.65,4644.0,101.9109,101.9201,101.8925,101.9201,4644.0
2020-08-18 11:55:00,110.65,110.66,110.62,110.64,4761.0,101.9201,101.9293,101.8925,101.9109,4761.0
2020-08-18 12:00:00,110.67,110.67,110.63,110.65,3131.0,101.9385,101.9385,101.9017,101.9201,3131.0
2020-08-18 12:05:00,110.62,110.64,110.61,110.64,979.0,101.8925,101.9109,101.8833,101.9109,979.0
2020-08-18 12:10:00,110.62,110.64,110.54,110.56,2410.0,101.8925,101.9109,101.8188,101.8372,2410.0
2020-08-18 12:15:00,110.56,110.57,110.52,110.54,4540.0,101.8372,101.8464,101.8004,101.8188,4540.0
2020-08-18 12:20:00,110.54,110.55,110.52,110.54,6657.0,101.8188,101.828,101.8004,101.8188,6657.0
2020-08-18 12:25:00,110.54,110.59,110.52,110.58,23531.0,101.8188,101.8648,101.8004,101.8556,23531.0
2020-08-18 12:30:00,110.58,110.6,110.56,110.57,1685.0,101.8556,101.8741,101.8372,101.8464,1685.0
2020-08-18 12:35:00,110.57,110.62,110.55,110.62,5002.0,101.8464,101.8925,101.828,101.8925,5002.0
2020-08-18 12:40:00,110.63,110.66,110.61,110.65,2450.0,101.9017,101.9293,101.8833,101.9201,2450.0
2020-08-18 12:45:00,110.65,110.68,110.62,110.66,4063.0,101.9201,101.9477,101.8925,101.9293,4063.0
2020-08-18 12:50:00,110.64,110.69,110.64,110.69,3930.0,101.9109,101.957,101.9109,101.957,3930.0
2020-08-18 12:55:00,110.67,110.7,110.65,110.68,7097.0,101.9385,101.9662,101.9201,101.9477,7097.0
2020-08-18 13:00:00,110.68,110.7,110.68,110.69,4018.0,101.9477,101.9662,101.9477,101.957,4018.0
2020-08-18 13:05:00,110.69,110.71,110.68,110.71,1121.0,101.957,101.9754,101.9477,101.9754,1121.0
2020-08-18 13:10:00,110.71,110.72,110.66,110.66,2287.0,101.9754,101.9846,101.9293,101.9293,2287.0
2020-08-18 13:15:00,110.66,110.66,110.62,110.65,25453.0,101.9293,101.9293,101.8925,101.9201,25453.0
2020-08-18 13:20:00,110.65,110.67,110.62,110.63,6348.0,101.9201,101.9385,101.8925,101.9017,6348.0
2020-08-18 13:25:00,110.61,110.62,110.61,110.62,1896.0,101.8833,101.8925,101.8833,101.8925,1896.0
2020-08-18 13:30:00,110.62,110.64,110.61,110.63,2779.0,101.8925,101.9109,101.8833,101.9017,2779.0
2020-08-18 13:35:00,110.67,110.71,110.64,110.7,20511.0,101.9385,101.9754,101.9109,101.9662,20511.0
2020-08-18 13:40:00,110.69,110.72,110.69,110.69,1021.0,101.957,101.9846,101.957,101.957,1021.0
2020-08-18 13:45:00,110.67,110.74,110.66,110.73,24248.0,101.9385,102.003,101.9293,101.9938,24248.0
2020-08-18 13:50:00,110.73,110.76,110.72,110.75,8665.0,101.9938,102.0214,101.9846,102.0122,8665.0
2020-08-18 13:55:00,110.74,110.74,110.73,110.74,5278.0,102.003,102.003,101.9938,102.003,5278.0
2020-08-18 14:00:00,110.72,110.73,110.69,110.7,17425.0,101.9846,101.9938,101.957,101.9662,17425.0
2020-08-18 14:05:00,110.69,110.72,110.69,110.7,1161.0,101.957,101.9846,101.957,101.9662,1161.0
2020-08-18 14:10:00,110.74,110.75,110.68,110.7,3407.0,102.003,102.0122,101.9477,101.9662,3407.0
2020-08-18 14:15:00,110.68,110.7,110.66,110.68,11098.0,101.9477,101.9662,101.9293,101.9477,11098.0
2020-08-18 14:20:00,110.67,110.7,110.65,110.69,11098.0,101.9385,101.9662,101.9201,101.957,11098.0
2020-08-18 14:25:00,110.69,110.69,110.66,110.69,13783.0,101.957,101.957,101.9293,101.957,13783.0
2020-08-18 14:30:00,110.69,110.7,110.66,110.67,11665.0,101.957,101.9662,101.9293,101.9385,11665.0
2020-08-18 14:35:00,110.67,110.67,110.64,110.64,1616.0,101.9385,101.9385,101.9109,101.9109,1616.0
2020-08-18 14:40:00,110.64,110.66,110.63,110.65,1810.0,101.9109,101.9293,101.9017,101.9201,1810.0
2020-08-18 14:45:00,110.63,110.65,110.6,110.6,2591.0,101.9017,101.9201,101.8741,101.8741,2591.0
2020-08-18 14:50:00,110.61,110.62,110.6,110.62,2251.0,101.8833,101.8925,101.8741,101.8925,2251.0
2020-08-18 14:55:00,110.61,110.64,110.61,110.61,13593.0,101.8833,101.9109,101.8833,101.8833,13593.0
2020-08-18 15:00:00,110.62,110.62,110.56,110.56,2042.0,101.8925,101.8925,101.8372,101.8372,2042.0
2020-08-18 15:05:00,110.57,110.59,110.54,110.55,19672.0,101.8464,101.8648,101.8188,101.828,19672.0
2020-08-18 15:10:00,110.55,110.62,110.53,110.6,4823.0,101.828,101.8925,101.8096,101.8741,4823.0
2020-08-18 15:15:00,110.62,110.64,110.48,110.53,6338.0,101.8925,101.9109,101.7635,101.8096,6338.0
2020-08-18 15:20:00,110.55,110.59,110.5,110.54,21461.0,101.828,101.8648,101.7819,101.8188,21461.0
2020-08-18 15:25:00,110.48,110.52,110.47,110.52,17558.0,101.7635,101.8004,101.7543,101.8004,17558.0
2020-08-18 15:30:00,110.49,110.55,110.49,110.52,6693.0,101.7727,101.828,101.7727,101.8004,6693.0
2020-08-18 15:35:00,110.51,110.53,110.48,110.48,5695.0,101.7912,101.8096,101.7635,101.7635,5695.0
2020-08-18 15:40:00,110.48,110.51,110.46,110.47,4431.0,101.7635,101.7912,101.7451,101.7543,4431.0
2020-08-18 15:45:00,110.47,110.49,110.42,110.42,10152.0,101.7543,101.7727,101.7083,101.7083,10152.0
2020-08-18 15:50:00,110.4,110.43,110.36,110.36,39937.0,101.6898,101.7175,101.653,101.653,39937.0
2020-08-18 15:55:00,110.37,110.43,110.33,110.41,55026.0,101.6622,101.7175,101.6254,101.699,55026.0
2020-08-19 09:30:00,110.54,110.54,110.32,110.45,36575.0,101.8188,101.8188,101.6161,101.7359,36575.0
2020-08-19 09:35:00,110.44,110.53,110.32,110.53,13966.0,101.7267,101.8096,101.6161,101.8096,13966.0
2020-08-19 09:40:00,110.5,110.68,110.49,110.64,7765.0,101.7819,101.9477,101.7727,101.9109,7765.0
2020-08-19 09:45:00,110.69,110.74,110.6,110.68,10807.0,101.957,102.003,101.8741,101.9477,10807.0
2020-08-19 09:50:00,110.71,110.86,110.71,110.76,3900.0,101.9754,102.1135,101.9754,102.0214,3900.0
2020-08-19 09:55:00,110.77,110.8,110.73,110.78,23845.0,102.0306,102.0583,101.9938,102.0398,23845.0
2020-08-19 10:00:00,110.75,110.82,110.75,110.77,2125.0,102.0122,102.0767,102.0122,102.0306,2125.0
2020-08-19 10:05:00,110.76,110.78,110.62,110.63,5021.0,102.0214,102.0398,101.8925,101.9017,5021.0
2020-08-19 10:10:00,110.62,110.67,110.57,110.64,5703.0,101.8925,101.9385,101.8464,101.9109,5703.0
2020-08-19 10:15:00,110.65,110.65,110.49,110.49,6661.0,101.9201,101.9201,101.7727,101.7727,6661.0
2020-08-19 10:20:00,110.5,110.59,110.46,110.57,12034.0,101.7819,101.8648,101.7451,101.8464,12034.0
2020-08-19 10:25:00,110.6,110.64,110.56,110.58,10659.0,101.8741,101.9109,101.8372,101.8556,10659.0
2020-08-19 10:30:00,110.58,110.63,110.54,110.59,11616.0,101.8556,101.9017,101.8188,101.8648,11616.0
2020-08-19 10:35:00,110.6,110.64,110.56,110.56,10520.0,101.8741,101.9109,101.8372,101.8372,10520.0
2020-08-19 10:40:00,110.57,110.67,110.55,110.67,10044.0,101.8464,101.9385,101.828,101.9385,10044.0
2020-08-19 10:45:00,110.67,110.72,110.59,110.63,12774.0,101.9385,101.9846,101.8648,101.9017,12774.0
2020-08-19 10:50:00,110.62,110.65,110.58,110.65,6709.0,101.8925,101.9201,101.8556,101.9201,6709.0
2020-08-19 10:55:00,110.66,110.67,110.57,110.61,8758.0,101.9293,101.9385,101.8464,101.8833,8758.0
2020-08-19 11:00:00,110.57,110.61,110.5,110.52,8970.0,101.8464,101.8833,101.7819,101.8004,8970.0
2020-08-19 11:05:00,110.53,110.57,110.49,110.54,9471.0,101.8096,101.8464,101.7727,101.8188,9471.0
2020-08-19 11:10:00,110.56,110.58,110.54,110.58,18313.0,101.8372,101.8556,101.8188,101.8556,18313.0
2020-08-19 11:15:00,110.55,110.58,110.51,110.51,6944.0,101.828,101.8556,101.7912,101.7912,6944.0
2020-08-19 11:20:00,110.5,110.59,110.5,110.59,11106.0,101.7819,101.8648,101.7819,101.8648,11106.0
2020-08-19 11:25:00,110.61,110.65,110.59,110.64,18485.0,101.8833,101.9201,101.8648,101.9109,18485.0
2020-08-19 11:30:00,110.63,110.71,110.63,110.7,9335.0,101.9017,101.9754,101.9017,101.9662,9335.0
2020-08-19 11:35:00,110.7,110.73,110.68,110.72,9553.0,101.9662,101.9938,101.9477,101.9846,9553.0
2020-08-19 11:40:00,110.71,110.74,110.71,110.71,1070.0,101.9754,102.003,101.9754,101.9754,1070.0
2020-08-19 11:45:00,110.71,110.73,110.69,110.71,1194.0,101.9754,101.9938,101.957,101.9754,1194.0
2020-08-19 11:50:00,110.67,110.73,110.67,110.73,3493.0,101.9385,101.9938,101.9385,101.9938,3493.0
2020-08-19 11:55:00,110.7,110.7,110.65,110.65,2539.0,101.9662,101.9662,101.9201,101.9201,2539.0
2020-08-19 12:00:00,110.65,110.65,110.57,110.6,10609.0,101.9201,101.9201,101.8464,101.8741,10609.0
2020-08-19 12:05:00,110.6,110.6,110.57,110.57,2251.0,101.8741,101.8741,101.8464,101.8464,2251.0
2020-08-19 12:10:00,110.59,110.59,110.55,110.57,1905.0,101.8648,101.8648,101.828,101.8464,1905.0
2020-08-19 12:15:00,110.58,110.58,110.56,110.56,599.0,101.8556,101.8556,101.8372,101.8372,599.0
2020-08-19 12:20:00,110.52,110.56,110.52,110.56,500.0,101.8004,101.8372,101.8004,101.8372,500.0
2020-08-19 12:25:00,110.58,110.61,110.58,110.61,2903.0,101.8556,101.8833,101.8556,101.8833,2903.0
2020-08-19 12:30:00,110.62,110.66,110.61,110.64,35242.0,101.8925,101.9293,101.8833,101.9109,35242.0
2020-08-19 12:35:00,110.62,110.64,110.62,110.62,1793.0,101.8925,101.9109,101.8925,101.8925,1793.0
2020-08-19 12:40:00,110.55,110.55,110.52,110.52,473.0,101.828,101.828,101.8004,101.8004,473.0
2020-08-19 12:45:00,110.51,110.53,110.49,110.5,6642.0,101.7912,101.8096,101.7727,101.7819,6642.0
2020-08-19 12:50:00,110.47,110.47,110.45,110.45,430.0,101.7543,101.7543,101.7359,101.7359,430.0
2020-08-19 12:55:00,110.47,110.5,110.46,110.5,39159.0,101.7543,101.7819,101.7451,101.7819,39159.0
2020-08-19 13:00:00,110.47,110.49,110.47,110.48,8160.0,101.7543,101.7727,101.7543,101.7635,8160.0
2020-08-19 13:05:00,110.51,110.51,110.49,110.49,665.0,101.7912,101.7912,101.7727,101.7727,665.0
2020-08-19 13:10:00,110.53,110.56,110.53,110.53,963.0,101.8096,101.8372,101.8096,101.8096,963.0
2020-08-19 13:15:00,110.52,110.56,110.52,110.56,2758.0,101.8004,101.8372,101.8004,101.8372,2758.0
2020-08-19 13:20:00,110.55,110.59,110.55,110.58,3086.0,101.828,101.8648,101.828,101.8556,3086.0
2020-08-19 13:25:00,110.57,110.58,110.52,110.52,10971.0,101.8464,101.8556,101.8004,101.8004,10971.0
2020-08-19 13:30:00,110.52,110.54,110.5,110.53,4210.0,101.8004,101.8188,101.7819,101.8096,4210.0
2020-08-19 13:35:00,110.54,110.55,110.49,110.49,3933.0,101.8188,101.828,101.7727,101.7727,3933.0
2020-08-19 13:40:00,110.51,110.56,110.51,110.55,3910.0,101.7912,101.8372,101.7912,101.828,3910.0
2020-08-19 13:45:00,110.56,110.6,110.53,110.59,16417.0,101.8372,101.8741,101.8096,101.8648,16417.0
2020-08-19 13:50:00,110.58,110.58,110.56,110.58,33269.0,101.8556,101.8556,101.8372,101.8556,33269.0
2020-08-19 13:55:00,110.58,110.58,110.55,110.57,11385.0,101.8556,101.8556,101.828,101.8464,11385.0
2020-08-19 14:00:00,110.58,110.63,110.55,110.63,2635.0,101.8556,101.9017,101.828,101.9017,2635.0
2020-08-19 14:05:00,110.57,110.59,110.48,110.56,9038.0,101.8464,101.8648,101.7635,101.8372,9038.0
2020-08-19 14:10:00,110.55,110.55,110.36,110.36,12202.0,101.828,101.828,101.653,101.653,12202.0
2020-08-19 14:15:00,110.36,110.4,110.29,110.3,42675.0,101.653,101.6898,101.5885,101.5977,42675.0
2020-08-19 14:20:00,110.3,110.45,110.29,110.4,17545.0,101.5977,101.7359,101.5885,101.6898,17545.0
2020-08-19 14:25:00,110.39,110.43,110.28,110.3,39455.0,101.6806,101.7175,101.5793,101.5977,39455.0
2020-08-19 14:30:00,110.33,110.35,110.26,110.35,9242.0,101.6254,101.6438,101.5609,101.6438,9242.0
2020-08-19 14:35:00,110.35,110.35,110.2,110.27,9665.0,101.6438,101.6438,101.5056,101.5701,9665.0
2020-08-19 14:40:00,110.27,110.27,110.19,110.21,5850.0,101.5701,101.5701,101.4964,101.5148,5850.0
2020-08-19 14:45:00,110.25,110.36,110.25,110.34,9482.0,101.5517,101.653,101.5517,101.6346,9482.0
2020-08-19 14:50:00,110.35,110.4,110.33,110.34,4164.0,101.6438,101.6898,101.6254,101.6346,4164.0
2020-08-19 14:55:00,110.35,110.43,110.35,110.39,18995.0,101.6438,101.7175,101.6438,101.6806,18995.0
2020-08-19 15:00:00,110.39,110.44,110.37,110.4,73228.0,101.6806,101.7267,101.6622,101.6898,73228.0
2020-08-19 15:05:00,110.4,110.44,110.4,110.42,6107.0,101.6898,101.7267,101.6898,101.7083,6107.0
2020-08-19 15:10:00,110.42,110.42,110.35,110.35,4547.0,101.7083,101.7083,101.6438,101.6438,4547.0
2020-08-19 15:15:00,110.36,110.37,110.3,110.31,4251.0,101.653,101.6622,101.5977,101.6069,4251.0
2020-08-19 15:20:00,110.29,110.3,110.18,110.19,3776.0,101.5885,101.5977,101.4872,101.4964,3776.0
2020-08-19 15:25:00,110.2,110.24,110.1,110.16,6175.0,101.5056,101.5425,101.4135,101.4688,6175.0
2020-08-19 15:30:00,110.16,110.21,110.12,110.14,4263.0,101.4688,101.5148,101.4319,101.4503,4263.0
2020-08-19 15:35:00,110.16,110.22,110.11,110.13,4886.0,101.4688,101.524,101.4227,101.4411,4886.0
2020-08-19 15:40:00,110.1,110.19,110.01,110.14,9121.0,101.4135,101.4964,101.3306,101.4503,9121.0
2020-08-19 15:45:00,110.15,110.16,109.82,109.83,21293.0,101.4596,101.4688,101.1556,101.1648,21293.0
2020-08-19 15:50:00,109.83,110.0,109.73,109.98,17046.0,101.1648,101.3214,101.0727,101.303,17046.0
2020-08-19 15:55:00,109.99,110.02,109.93,109.96,46431.0,101.3122,101.3398,101.2569,101.2845,46431.0
2020-08-20 09:30:00,109.21,109.28,108.88,109.24,24022.0,100.5937,100.6582,100.2898,100.6214,24022.0
2020-08-20 09:35:00,109.33,109.43,109.26,109.35,25887.0,100.7042,100.7964,100.6398,100.7227,25887.0
2020-08-20 09:40:00,109.28,109.34,109.13,109.31,1924.0,100.6582,100.7135,100.52,100.6858,1924.0
2020-08-20 09:45:00,109.35,109.35,109.28,109.28,1969.0,100.7227,100.7227,100.6582,100.6582,1969.0
2020-08-20 09:50:00,109.28,109.41,109.28,109.36,13254.0,100.6582,100.7779,100.6582,100.7319,13254.0
2020-08-20 09:55:00,109.34,109.36,109.29,109.32,2112.0,100.7135,100.7319,100.6674,100.695,2112.0
2020-08-20 10:00:00,109.27,109.37,109.27,109.29,4545.0,100.649,100.7411,100.649,100.6674,4545.0
2020-08-20 10:05:00,109.33,109.38,109.26,109.38,5086.0,100.7042,100.7503,100.6398,100.7503,5086.0
2020-08-20 10:10:00,109.44,109.47,109.43,109.44,2438.0,100.8056,100.8332,100.7964,100.8056,2438.0
2020-08-20 10:15:00,109.46,109.73,109.45,109.72,18441.0,100.824,101.0727,100.8148,101.0635,18441.0
2020-08-20 10:20:00,109.74,109.74,109.63,109.66,2349.0,101.0819,101.0819,100.9806,101.0082,2349.0
2020-08-20 10:25:00,109.66,109.74,109.64,109.67,831.0,101.0082,101.0819,100.9898,101.0174,831.0
2020-08-20 10:30:00,109.67,109.67,109.6,109.67,8027.0,101.0174,101.0174,100.9529,101.0174,8027.0
2020-08-20 10:35:00,109.63,109.66,109.6,109.6,2453.0,100.9806,101.0082,100.9529,100.9529,2453.0
2020-08-20 10:40:00,109.53,109.55,109.45,109.46,8897.0,100.8885,100.9069,100.8148,100.824,8897.0
2020-08-20 10:45:00,109.47,109.54,109.46,109.52,1142.0,100.8332,100.8977,100.824,100.8793,1142.0
2020-08-20 10:50:00,109.62,109.62,109.56,109.59,6829.0,100.9714,100.9714,100.9161,100.9437,6829.0
2020-08-20 10:55:00,109.59,109.6,109.43,109.45,9453.0,100.9437,100.9529,100.7964,100.8148,9453.0
2020-08-20 11:00:00,109.44,109.47,109.42,109.44,2393.0,100.8056,100.8332,100.7871,100.8056,2393.0
2020-08-20 11:05:00,109.48,109.51,109.42,109.42,25480.0,100.8424,100.87,100.7871,100.7871,25480.0
2020-08-20 11:10:00,109.43,109.46,109.42,109.45,2571.0,100.7964,100.824,100.7871,100.8148,2571.0
2020-08-20 11:15:00,109.43,109.48,109.41,109.42,3846.0,100.7964,100.8424,100.7779,100.7871,3846.0
2020-08-20 11:20:00,109.46,109.46,109.43,109.43,2497.0,100.824,100.824,100.7964,100.7964,2497.0
2020-08-20 11:25:00,109.48,109.49,109.45,109.47,3857.0,100.8424,100.8516,100.8148,100.8332,3857.0
2020-08-20 11:30:00,109.45,109.51,109.44,109.51,1871.0,100.8148,100.87,100.8056,100.87,1871.0
2020-08-20 11:35:00,109.56,109.62,109.56,109.58,8429.0,100.9161,100.9714,100.9161,100.9345,8429.0
2020-08-20 11:40:00,109.62,109.64,109.61,109.64,740.0,100.9714,100.9898,100.9622,100.9898,740.0
2020-08-20 11:45:00,109.62,109.66,109.62,109.64,1739.0,100.9714,101.0082,100.9714,100.9898,1739.0
2020-08-20 11:50:00,109.65,109.7,109.62,109.69,3522.0,100.999,101.0451,100.9714,101.0358,3522.0
2020-08-20 11:55:00,109.69,109.72,109.68,109.7,1719.0,101.0358,101.0635,101.0266,101.0451,1719.0
2020-08-20 12:00:00,109.64,109.64,109.61,109.63,1562.0,100.9898,100.9898,100.9622,100.9806,1562.0
2020-08-20 12:05:00,109.6,109.64,109.6,109.63,1367.0,100.9529,100.9898,100.9529,100.9806,1367.0
2020-08-20 12:10:00,109.62,109.62,109.59,109.6,2354.0,100.9714,100.9714,100.9437,100.9529,2354.0
2020-08-20 12:15:00,109.61,109.64,109.57,109.57,5035.0,100.9622,100.9898,100.9253,100.9253,5035.0
2020-08-20 12:20:00,109.56,109.57,109.54,109.55,3361.0,100.9161,100.9253,100.8977,100.9069,3361.0
2020-08-20 12:25:00,109.56,109.59,109.54,109.59,7408.0,100.9161,100.9437,100.8977,100.9437,7408.0
2020-08-20 12:30:00,109.6,109.63,109.59,109.61,12254.0,100.9529,100.9806,100.9437,100.9622,12254.0
2020-08-20 12:35:00,109.58,109.58,109.55,109.55,417.0,100.9345,100.9345,100.9069,100.9069,417.0
2020-08-20 12:40:00,109.56,109.57,109.54,109.54,2410.0,100.9161,100.9253,100.8977,100.8977,2410.0
2020-08-20 12:45:00,109.58,109.58,109.54,109.56,8234.0,100.9345,100.9345,100.8977,100.9161,8234.0
2020-08-20 12:50:00,109.58,109.59,109.58,109.58,1616.0,100.9345,100.9437,100.9345,100.9345,1616.0
2020-08-20 12:55:00,109.51,109.51,109.51,109.51,300.0,100.87,100.87,100.87,100.87,300.0
2020-08-20 13:00:00,109.52,109.57,109.52,109.56,11439.0,100.8793,100.9253,100.8793,100.9161,11439.0
2020-08-20 13:05:00,109.57,109.58,109.47,109.48,4092.0,100.9253,100.9345,100.8332,100.8424,4092.0
2020-08-20 13:10:00,109.48,109.49,109.45,109.45,31051.0,100.8424,100.8516,100.8148,100.8148,31051.0
2020-08-20 13:15:00,109.45,109.45,109.44,109.44,719.0,100.8148,100.8148,100.8056,100.8056,719.0
2020-08-20 13:20:00,109.43,109.48,109.42,109.44,2478.0,100.7964,100.8424,100.7871,100.8056,2478.0
2020-08-20 13:25:00,109.45,109.47,109.44,109.45,1204.0,100.8148,100.8332,100.8056,100.8148,1204.0
2020-08-20 13:30:00,109.44,109.52,109.44,109.51,5353.0,100.8056,100.8793,100.8056,100.87,5353.0
2020-08-20 13:35:00,109.53,109.54,109.51,109.52,410.0,100.8885,100.8977,100.87,100.8793,410.0
2020-08-20 13:40:00,109.51,109.51,109.48,109.49,997.0,100.87,100.87,100.8424,100.8516,997.0
2020-08-20 13:45:00,109.5,109.51,109.44,109.46,4714.0,100.8608,100.87,100.8056,100.824,4714.0
2020-08-20 13:50:00,109.48,109.5,109.47,109.5,1050.0,100.8424,100.8608,100.8332,100.8608,1050.0
2020-08-20 13:55:00,109.45,109.47,109.43,109.43,12500.0,100.8148,100.8332,100.7964,100.7964,12500.0
2020-08-20 14:00:00,109.44,109.48,109.42,109.45,5465.0,100.8056,100.8424,100.7871,100.8148,5465.0
2020-08-20 14:05:00,109.42,109.45,109.42,109.45,4308.0,100.7871,100.8148,100.7871,100.8148,4308.0
2020-08-20 14:10:00,109.45,109.46,109.41,109.46,3438.0,100.8148,100.824,100.7779,100.824,3438.0
2020-08-20 14:15:00,109.5,109.5,109.46,109.47,2591.0,100.8608,100.8608,100.824,100.8332,2591.0
2020-08-20 14:20:00,109.48,109.56,109.48,109.55,14747.0,100.8424,100.9161,100.8424,100.9069,14747.0
2020-08-20 14:25:00,109.49,109.55,109.49,109.53,10097.0,100.8516,100.9069,100.8516,100.8885,10097.0
2020-08-20 14:30:00,109.54,109.57,109.52,109.53,1702.0,100.8977,100.9253,100.8793,100.8885,1702.0
2020-08-20 14:35:00,109.52,109.57,109.52,109.53,4186.0,100.8793,100.9253,100.8793,100.8885,4186.0
2020-08-20 14:40:00,109.56,109.56,109.48,109.49,3123.0,100.9161,100.9161,100.8424,100.8516,3123.0
2020-08-20 14:45:00,109.49,109.52,109.49,109.52,1756.0,100.8516,100.8793,100.8516,100.8793,1756.0
2020-08-20 14:50:00,109.52,109.54,109.51,109.53,15383.0,100.8793,100.8977,100.87,100.8885,15383.0
2020-08-20 14:55:00,109.54,109.55,109.51,109.52,4378.0,100.8977,100.9069,100.87,100.8793,4378.0
2020-08-20 15:00:00,109.53,109.69,109.53,109.68,8509.0,100.8885,101.0358,100.8885,101.0266,8509.0
2020-08-20 15:05:00,109.67,109.68,109.61,109.63,6410.0,101.0174,101.0266,100.9622,100.9806,6410.0
2020-08-20 15:10:00,109.63,109.64,109.55,109.59,6293.0,100.9806,100.9898,100.9069,100.9437,6293.0
2020-08-20 15:15:00,109.55,109.56,109.44,109.44,6429.0,100.9069,100.9161,100.8056,100.8056,6429.0
2020-08-20 15:20:00,109.47,109.47,109.38,109.43,7989.0,100.8332,100.8332,100.7503,100.7964,7989.0
2020-08-20 15:25:00,109.39,109.4,109.36,109.4,3573.0,100.7595,100.7687,100.7319,100.7687,3573.0
2020-08-20 15:30:00,109.37,109.42,109.34,109.4,17609.0,100.7411,100.7871,100.7135,100.7687,17609.0
2020-08-20 15:35:00,109.39,109.43,109.39,109.42,22267.0,100.7595,100.7964,100.7595,100.7871,22267.0
2020-08-20 15:40:00,109.42,109.57,109.41,109.54,15658.0,100.7871,100.9253,100.7779,100.8977,15658.0
2020-08-20 15:45:00,109.54,109.59,109.52,109.58,17713.0,100.8977,100.9437,100.8793,100.9345,17713.0
2020-08-20 15:50:00,109.47,109.49,109.36,109.39,11002.0,100.8332,100.8516,100.7319,100.7595,11002.0
2020-08-20 15:55:00,109.42,109.49,109.4,109.42,31124.0,100.7871,100.8516,100.7687,100.7871,31124.0
2020-08-21 09:30:00,109.31,109.37,109.13,109.32,17075.0,100.6858,100.7411,100.52,100.695,17075.0
2020-08-21 09:35:00,109.32,109.32,109.06,109.19,28817.0,100.695,100.695,100.4556,100.5753,28817.0
2020-08-21 09:40:00,109.15,109.15,109.03,109.09,4841.0,100.5385,100.5385,100.4279,100.4832,4841.0
2020-08-21 09:45:00,109.14,109.41,109.14,109.41,11564.0,100.5292,100.7779,100.5292,100.7779,11564.0
2020-08-21 09:50:00,109.36,109.39,109.32,109.36,1370.0,100.7319,100.7595,100.695,100.7319,1370.0
2020-08-21 09:55:00,109.37,109.39,109.35,109.39,2405.0,100.7411,100.7595,100.7227,100.7595,2405.0
2020-08-21 10:00:00,109.41,109.41,109.33,109.37,1500.0,100.7779,100.7779,100.7042,100.7411,1500.0
2020-08-21 10:05:00,109.25,109.34,109.22,109.34,5340.0,100.6306,100.7135,100.6029,100.7135,5340.0
2020-08-21 10:10:00,109.35,109.35,109.15,109.16,6248.0,100.7227,100.7227,100.5385,100.5477,6248.0
2020-08-21 10:15:00,109.19,109.23,109.11,109.13,2572.0,100.5753,100.6121,100.5016,100.52,2572.0
2020-08-21 10:20:00,109.1,109.11,108.97,109.01,7312.0,100.4924,100.5016,100.3727,100.4095,7312.0
2020-08-21 10:25:00,109.0,109.07,108.97,109.04,11376.0,100.4003,100.4648,100.3727,100.4371,11376.0
2020-08-21 10:30:00,109.04,109.08,109.0,109.05,9405.0,100.4371,100.474,100.4003,100.4463,9405.0
2020-08-21 10:35:00,109.02,109.15,109.01,109.13,9482.0,100.4187,100.5385,100.4095,100.52,9482.0
2020-08-21 10:40:00,109.12,109.17,109.05,109.09,8921.0,100.5108,100.5569,100.4463,100.4832,8921.0
2020-08-21 10:45:00,109.09,109.11,109.03,109.07,3001.0,100.4832,100.5016,100.4279,100.4648,3001.0
2020-08-21 10:50:00,109.07,109.11,109.06,109.08,4984.0,100.4648,100.5016,100.4556,100.474,4984.0
2020-08-21 10:55:00,109.1,109.13,109.0,109.0,2140.0,100.4924,100.52,100.4003,100.4003,2140.0
2020-08-21 11:00:00,109.06,109.06,108.99,108.99,3211.0,100.4556,100.4556,100.3911,100.3911,3211.0
2020-08-21 11:05:00,109.01,109.12,109.01,109.12,738.0,100.4095,100.5108,100.4095,100.5108,738.0
2020-08-21 11:10:00,109.13,109.16,109.13,109.15,2401.0,100.52,100.5477,100.52,100.5385,2401.0
2020-08-21 11:15:00,109.09,109.09,109.02,109.02,2341.0,100.4832,100.4832,100.4187,100.4187,2341.0
2020-08-21 11:20:00,109.03,109.11,109.0,109.09,2312.0,100.4279,100.5016,100.4003,100.4832,2312.0
2020-08-21 11:25:00,109.07,109.08,109.03,109.04,3075.0,100.4648,100.474,100.4279,100.4371,3075.0
2020-08-21 11:30:00,109.07,109.1,109.02,109.07,5868.0,100.4648,100.4924,100.4187,100.4648,5868.0
2020-08-21 11:35:00,109.08,109.09,109.02,109.09,2158.0,100.474,100.4832,100.4187,100.4832,2158.0
2020-08-21 11:40:00,109.08,109.1,109.0,109.0,26868.0,100.474,100.4924,100.4003,100.4003,26868.0
2020-08-21 11:45:00,108.98,109.05,108.97,108.97,12716.0,100.3819,100.4463,100.3727,100.3727,12716.0
2020-08-21 11:50:00,109.02,109.03,109.0,109.03,2054.0,100.4187,100.4279,100.4003,100.4279,2054.0
2020-08-21 11:55:00,109.03,109.05,108.97,108.97,3618.0,100.4279,100.4463,100.3727,100.3727,3618.0
2020-08-21 12:00:00,108.96,109.0,108.96,108.99,2076.0,100.3634,100.4003,100.3634,100.3911,2076.0
2020-08-21 12:05:00,109.1,109.11,109.09,109.11,601.0,100.4924,100.5016,100.4832,100.5016,601.0
2020-08-21 12:10:00,109.13,109.13,109.11,109.11,1000.0,100.52,100.52,100.5016,100.5016,1000.0
2020-08-21 12:15:00,109.11,109.15,109.11,109.15,349.0,100.5016,100.5385,100.5016,100.5385,349.0
2020-08-21 12:20:00,109.12,109.13,109.1,109.13,1390.0,100.5108,100.52,100.4924,100.52,1390.0
2020-08-21 12:25:00,109.1,109.11,109.08,109.11,4477.0,100.4924,100.5016,100.474,100.5016,4477.0
2020-08-21 12:30:00,109.08,109.1,109.05,109.05,5116.0,100.474,100.4924,100.4463,100.4463,5116.0
2020-08-21 12:35:00,109.08,109.08,109.04,109.06,1458.0,100.474,100.474,100.4371,100.4556,1458.0
2020-08-21 12:40:00,109.02,109.03,109.02,109.02,250.0,100.4187,100.4279,100.4187,100.4187,250.0
2020-08-21 12:45:00,109.05,109.07,109.04,109.05,2792.0,100.4463,100.4648,100.4371,100.4463,2792.0
2020-08-21 12:50:00,109.03,109.03,108.99,109.0,2243.0,100.4279,100.4279,100.3911,100.4003,2243.0
2020-08-21 12:55:00,109.0,109.01,108.93,108.95,1234.0,100.4003,100.4095,100.3358,100.3542,1234.0
2020-08-21 13:00:00,108.91,108.96,108.9,108.96,1608.0,100.3174,100.3634,100.3082,100.3634,1608.0
2020-08-21 13:05:00,108.98,109.0,108.97,108.99,2190.0,100.3819,100.4003,100.3727,100.3911,2190.0
2020-08-21 13:10:00,109.01,109.05,108.98,109.04,7215.0,100.4095,100.4463,100.3819,100.4371,7215.0
2020-08-21 13:15:00,109.05,109.05,109.03,109.03,634.0,100.4463,100.4463,100.4279,100.4279,634.0
2020-08-21 13:20:00,108.96,108.98,108.96,108.97,997.0,100.3634,100.3819,100.3634,100.3727,997.0
2020-08-21 13:25:00,108.96,109.03,108.96,109.02,1469.0,100.3634,100.4279,100.3634,100.4187,1469.0
2020-08-21 13:30:00,109.0,109.08,109.0,109.07,1829.0,100.4003,100.474,100.4003,100.4648,1829.0
2020-08-21 13:35:00,109.1,109.11,109.1,109.11,570.0,100.4924,100.5016,100.4924,100.5016,570.0
2020-08-21 13:40:00,109.12,109.15,109.09,109.12,6833.0,100.5108,100.5385,100.4832,100.5108,6833.0
2020-08-21 13:45:00,109.14,109.18,109.14,109.16,4299.0,100.5292,100.5661,100.5292,100.5477,4299.0
2020-08-21 13:50:00,109.18,109.18,109.15,109.17,427.0,100.5661,100.5661,100.5385,100.5569,427.0
2020-08-21 13:55:00,109.16,109.17,109.15,109.16,2768.0,100.5477,100.5569,100.5385,100.5477,2768.0
2020-08-21 14:00:00,109.2,109.2,109.14,109.15,6886.0,100.5845,100.5845,100.5292,100.5385,6886.0
2020-08-21 14:05:00,109.16,109.18,109.16,109.18,339.0,100.5477,100.5661,100.5477,100.5661,339.0
2020-08-21 14:10:00,109.18,109.18,109.14,109.17,1396.0,100.5661,100.5661,100.5292,100.5569,1396.0
2020-08-21 14:15:00,109.2,109.2,109.16,109.16,1344.0,100.5845,100.5845,100.5477,100.5477,1344.0
2020-08-21 14:20:00,109.16,109.2,109.15,109.17,1175.0,100.5477,100.5845,100.5385,100.5569,1175.0
2020-08-21 14:25:00,109.2,109.21,109.17,109.17,1268.0,100.5845,100.5937,100.5569,100.5569,1268.0
2020-08-21 14:30:00,109.17,109.28,109.17,109.28,3909.0,100.5569,100.6582,100.5569,100.6582,3909.0
2020-08-21 14:35:00,109.28,109.29,109.25,109.27,1965.0,100.6582,100.6674,100.6306,100.649,1965.0
2020-08-21 14:40:00,109.26,109.26,109.24,109.25,788.0,100.6398,100.6398,100.6214,100.6306,788.0
2020-08-21 14:45:00,109.23,109.27,109.15,109.2,7831.0,100.6121,100.649,100.5385,100.5845,7831.0
2020-08-21 14:50:00,109.18,109.23,109.18,109.22,2381.0,100.5661,100.6121,100.5661,100.6029,2381.0
2020-08-21 14:55:00,109.23,109.25,109.2,109.2,92226.0,100.6121,100.6306,100.5845,100.5845,92226.0
2020-08-21 15:00:00,109.22,109.29,109.21,109.22,6888.0,100.6029,100.6674,100.5937,100.6029,6888.0
2020-08-21 15:05:00,109.24,109.27,109.24,109.27,2272.0,100.6214,100.649,100.6214,100.649,2272.0
2020-08-21 15:10:00,109.3,109.3,109.25,109.28,7660.0,100.6766,100.6766,100.6306,100.6582,7660.0
2020-08-21 15:15:00,109.24,109.27,109.22,109.27,20079.0,100.6214,100.649,100.6029,100.649,20079.0
2020-08-21 15:20:00,109.27,109.27,109.24,109.25,6160.0,100.649,100.649,100.6214,100.6306,6160.0
2020-08-21 15:25:00,109.25,109.28,109.21,109.24,2152.0,100.6306,100.6582,100.5937,100.6214,2152.0
2020-08-21 15:30:00,109.24,109.25,109.2,109.23,7276.0,100.6214,100.6306,100.5845,100.6121,7276.0
2020-08-21 15:35:00,109.23,109.28,109.2,109.24,19926.0,100.6121,100.6582,100.5845,100.6214,19926.0
2020-08-21 15:40:00,109.24,109.27,109.23,109.23,19988.0,100.6214,100.649,100.6121,100.6121,19988.0
2020-08-21 15:45:00,109.22,109.24,109.19,109.19,5467.0,100.6029,100.6214,100.5753,100.5753,5467.0
2020-08-21 15:50:00,109.2,109.28,109.2,109.27,8464.0,100.5845,100.6582,100.5845,100.649,8464.0
2020-08-21 15:55:00,109.28,109.33,109.25,109.25,31014.0,100.6582,100.7042,100.6306,100.6306,31014.0
2020-08-24 09:30:00,109.89,109.99,109.78,109.84,17873.0,101.2201,101.3122,101.1187,101.174,17873.0
2020-08-24 09:35:00,109.76,109.77,109.63,109.63,2529.0,101.1003,101.1095,100.9806,100.9806,2529.0
2020-08-24 09:40:00,109.65,109.73,109.56,109.7,9427.0,100.999,101.0727,100.9161,101.0451,9427.0
2020-08-24 09:45:00,109.78,109.81,109.73,109.8,3075.0,101.1187,101.1464,101.0727,101.1372,3075.0
2020-08-24 09:50:00,109.84,110.0,109.79,110.0,12231.0,101.174,101.3214,101.128,101.3214,12231.0
2020-08-24 09:55:00,110.04,110.05,109.93,109.98,46985.0,101.3582,101.3674,101.2569,101.303,46985.0
2020-08-24 10:00:00,109.99,110.16,109.98,110.16,28653.0,101.3122,101.4688,101.303,101.4688,28653.0
2020-08-24 10:05:00,110.16,110.31,110.15,110.31,10073.0,101.4688,101.6069,101.4596,101.6069,10073.0
2020-08-24 10:10:00,110.34,110.37,110.21,110.21,23950.0,101.6346,101.6622,101.5148,101.5148,23950.0
2020-08-24 10:15:00,110.23,110.39,110.23,110.39,1640.0,101.5332,101.6806,101.5332,101.6806,1640.0
2020-08-24 10:20:00,110.37,110.44,110.36,110.37,29713.0,101.6622,101.7267,101.653,101.6622,29713.0
2020-08-24 10:25:00,110.38,110.39,110.33,110.33,32420.0,101.6714,101.6806,101.6254,101.6254,32420.0
2020-08-24 10:30:00,110.34,110.49,110.34,110.44,5083.0,101.6346,101.7727,101.6346,101.7267,5083.0
2020-08-24 10:35:00,110.39,110.5,110.39,110.48,11193.0,101.6806,101.7819,101.6806,101.7635,11193.0
2020-08-24 10:40:00,110.53,110.55,110.47,110.52,4260.0,101.8096,101.828,101.7543,101.8004,4260.0
2020-08-24 10:45:00,110.51,110.52,110.42,110.52,27717.0,101.7912,101.8004,101.7083,101.8004,27717.0
2020-08-24 10:50:00,110.54,110.59,110.47,110.49,10708.0,101.8188,101.8648,101.7543,101.7727,10708.0
2020-08-24 10:55:00,110.5,110.59,110.5,110.59,9623.0,101.7819,101.8648,101.7819,101.8648,9623.0
2020-08-24 11:00:00,110.57,110.57,110.49,110.49,3446.0,101.8464,101.8464,101.7727,101.7727,3446.0
2020-08-24 11:05:00,110.47,110.58,110.46,110.54,7308.0,101.7543,101.8556,101.7451,101.8188,7308.0
2020-08-24 11:10:00,110.54,110.54,110.5,110.52,1473.0,101.8188,101.8188,101.7819,101.8004,1473.0
2020-08-24 11:15:00,110.49,110.52,110.48,110.51,4523.0,101.7727,101.8004,101.7635,101.7912,4523.0
2020-08-24 11:20:00,110.52,110.55,110.5,110.5,10540.0,101.8004,101.828,101.7819,101.7819,10540.0
2020-08-24 11:25:00,110.5,110.6,110.49,110.53,8858.0,101.7819,101.8741,101.7727,101.8096,8858.0
2020-08-24 11:30:00,110.53,110.61,110.53,110.61,2526.0,101.8096,101.8833,101.8096,101.8833,2526.0
2020-08-24 11:35:00,110.66,110.67,110.53,110.55,4277.0,101.9293,101.9385,101.8096,101.828,4277.0
2020-08-24 11:40:00,110.58,110.58,110.52,110.54,5068.0,101.8556,101.8556,101.8004,101.8188,5068.0
2020-08-24 11:45:00,110.51,110.55,110.48,110.52,18215.0,101.7912,101.828,101.7635,101.8004,18215.0
2020-08-24 11:50:00,110.52,110.54,110.49,110.52,7513.0,101.8004,101.8188,101.7727,101.8004,7513.0
2020-08-24 11:55:00,110.53,110.55,110.41,110.42,6018.0,101.8096,101.828,101.699,101.7083,6018.0
2020-08-24 12:00:00,110.45,110.46,110.44,110.44,2039.0,101.7359,101.7451,101.7267,101.7267,2039.0
2020-08-24 12:05:00,110.44,110.5,110.44,110.49,721.0,101.7267,101.7819,101.7267,101.7727,721.0
2020-08-24 12:10:00,110.46,110.52,110.46,110.49,3442.0,101.7451,101.8004,101.7451,101.7727,3442.0
2020-08-24 12:15:00,110.49,110.5,110.45,110.47,2741.0,101.7727,101.7819,101.7359,101.7543,2741.0
2020-08-24 12:20:00,110.49,110.49,110.43,110.46,6142.0,101.7727,101.7727,101.7175,101.7451,6142.0
2020-08-24 12:25:00,110.46,110.49,110.44,110.45,2606.0,101.7451,101.7727,101.7267,101.7359,2606.0
2020-08-24 12:30:00,110.44,110.49,110.44,110.48,3030.0,101.7267,101.7727,101.7267,101.7635,3030.0
2020-08-24 12:35:00,110.48,110.5,110.45,110.45,3412.0,101.7635,101.7819,101.7359,101.7359,3412.0
2020-08-24 12:40:00,110.48,110.49,110.45,110.48,3011.0,101.7635,101.7727,101.7359,101.7635,3011.0
2020-08-24 12:45:00,110.48,110.49,110.47,110.47,1863.0,101.7635,101.7727,101.7543,101.7543,1863.0
2020-08-24 12:50:00,110.48,110.49,110.44,110.44,12733.0,101.7635,101.7727,101.7267,101.7267,12733.0
2020-08-24 12:55:00,110.45,110.46,110.39,110.44,15527.0,101.7359,101.7451,101.6806,101.7267,15527.0
2020-08-24 13:00:00,110.45,110.5,110.43,110.47,12562.0,101.7359,101.7819,101.7175,101.7543,12562.0
2020-08-24 13:05:00,110.47,110.48,110.43,110.44,11125.0,101.7543,101.7635,101.7175,101.7267,11125.0
2020-08-24 13:10:00,110.44,110.46,110.38,110.42,3487.0,101.7267,101.7451,101.6714,101.7083,3487.0
2020-08-24 13:15:00,110.4,110.44,110.39,110.43,5002.0,101.6898,101.7267,101.6806,101.7175,5002.0
2020-08-24 13:20:00,110.43,110.43,110.41,110.43,2462.0,101.7175,101.7175,101.699,101.7175,2462.0
2020-08-24 13:25:00,110.44,110.49,110.42,110.49,10127.0,101.7267,101.7727,101.7083,101.7727,10127.0
2020-08-24 13:30:00,110.5,110.52,110.47,110.48,9233.0,101.7819,101.8004,101.7543,101.7635,9233.0
2020-08-24 13:35:00,110.48,110.53,110.47,110.53,2316.0,101.7635,101.8096,101.7543,101.8096,2316.0
2020-08-24 13:40:00,110.54,110.55,110.52,110.54,6025.0,101.8188,101.828,101.8004,101.8188,6025.0
2020-08-24 13:45:00,110.53,110.56,110.5,110.5,2534.0,101.8096,101.8372,101.7819,101.7819,2534.0
2020-08-24 13:50:00,110.49,110.51,110.48,110.49,3761.0,101.7727,101.7912,101.7635,101.7727,3761.0
2020-08-24 13:55:00,110.48,110.52,110.48,110.5,3852.0,101.7635,101.8004,101.7635,101.7819,3852.0
2020-08-24 14:00:00,110.49,110.5,110.47,110.49,9281.0,101.7727,101.7819,101.7543,101.7727,9281.0
2020-08-24 14:05:00,110.49,110.51,110.48,110.51,2349.0,101.7727,101.7912,101.7635,101.7912,2349.0
2020-08-24 14:10:00,110.52,110.52,110.48,110.49,7154.0,101.8004,101.8004,101.7635,101.7727,7154.0
2020-08-24 14:15:00,110.49,110.52,110.49,110.52,12818.0,101.7727,101.8004,101.7727,101.8004,12818.0
2020-08-24 14:20:00,110.51,110.56,110.51,110.54,32156.0,101.7912,101.8372,101.7912,101.8188,32156.0
2020-08-24 14:25:00,110.53,110.57,110.51,110.57,16806.0,101.8096,101.8464,101.7912,101.8464,16806.0
2020-08-24 14:30:00,110.57,110.57,110.52,110.53,4778.0,101.8464,101.8464,101.8004,101.8096,4778.0
2020-08-24 14:35:00,110.54,110.55,110.53,110.53,7564.0,101.8188,101.828,101.8096,101.8096,7564.0
2020-08-24 14:40:00,110.54,110.58,110.53,110.58,25173.0,101.8188,101.8556,101.8096,101.8556,25173.0
2020-08-24 14:45:00,110.56,110.61,110.56,110.57,7655.0,101.8372,101.8833,101.8372,101.8464,7655.0
2020-08-24 14:50:00,110.58,110.59,110.51,110.52,8236.0,101.8556,101.8648,101.7912,101.8004,8236.0
2020-08-24 14:55:00,110.52,110.59,110.52,110.57,6365.0,101.8004,101.8648,101.8004,101.8464,6365.0
2020-08-24 15:00:00,110.55,110.58,110.52,110.52,7080.0,101.828,101.8556,101.8004,101.8004,7080.0
2020-08-24 15:05:00,110.52,110.56,110.5,110.55,6483.0,101.8004,101.8372,101.7819,101.828,6483.0
2020-08-24 15:10:00,110.52,110.56,110.5,110.52,7324.0,101.8004,101.8372,101.7819,101.8004,7324.0
2020-08-24 15:15:00,110.55,110.55,110.52,110.55,6102.0,101.828,101.828,101.8004,101.828,6102.0
2020-08-24 15:20:00,110.54,110.66,110.54,110.66,18094.0,101.8188,101.9293,101.8188,101.9293,18094.0
2020-08-24 15:25:00,110.65,110.66,110.64,110.66,10661.0,101.9201,101.9293,101.9109,101.9293,10661.0
2020-08-24 15:30:00,110.65,110.69,110.64,110.69,13130.0,101.9201,101.957,101.9109,101.957,13130.0
2020-08-24 15:35:00,110.67,110.74,110.67,110.73,19155.0,101.9385,102.003,101.9385,101.9938,19155.0
2020-08-24 15:40:00,110.72,110.78,110.71,110.77,12744.0,101.9846,102.0398,101.9754,102.0306,12744.0
2020-08-24 15:45:00,110.78,110.82,110.77,110.81,54219.0,102.0398,102.0767,102.0306,102.0675,54219.0
2020-08-24 15:50:00,110.83,110.9,110.81,110.86,36195.0,102.0859,102.1504,102.0675,102.1135,36195.0
2020-08-24 15:55:00,110.86,111.0,110.83,111.0,47660.0,102.1135,102.2425,102.0859,102.2425,47660.0
2020-08-25 09:30:00,111.49,111.6,111.31,111.32,65133.0,102.6938,102.7952,102.528,102.5372,65133.0
2020-08-25 09:35:00,111.31,111.39,111.08,111.17,17794.0,102.528,102.6017,102.3162,102.3991,17794.0
2020-08-25 09:40:00,111.11,111.15,111.09,111.09,11200.0,102.3438,102.3807,102.3254,102.3254,11200.0
2020-08-25 09:45:00,111.14,111.22,111.11,111.22,9867.0,102.3714,102.4451,102.3438,102.4451,9867.0
2020-08-25 09:50:00,111.24,111.33,111.19,111.3,16455.0,102.4636,102.5465,102.4175,102.5188,16455.0
2020-08-25 09:55:00,111.27,111.33,111.25,111.33,13874.0,102.4912,102.5465,102.4728,102.5465,13874.0
2020-08-25 10:00:00,111.29,111.35,111.16,111.16,8581.0,102.5096,102.5649,102.3899,102.3899,8581.0
2020-08-25 10:05:00,111.18,111.19,110.97,110.98,6148.0,102.4083,102.4175,102.2149,102.2241,6148.0
2020-08-25 10:10:00,110.93,110.99,110.79,110.79,13792.0,102.178,102.2333,102.0491,102.0491,13792.0
2020-08-25 10:15:00,110.85,111.02,110.85,110.96,6891.0,102.1043,102.2609,102.1043,102.2056,6891.0
2020-08-25 10:20:00,110.95,111.02,110.89,110.98,11796.0,102.1964,102.2609,102.1412,102.2241,11796.0
2020-08-25 10:25:00,110.98,110.99,110.8,110.86,27534.0,102.2241,102.2333,102.0583,102.1135,27534.0
2020-08-25 10:30:00,110.83,110.83,110.73,110.74,3479.0,102.0859,102.0859,101.9938,102.003,3479.0
2020-08-25 10:35:00,110.71,110.77,110.68,110.76,17640.0,101.9754,102.0306,101.9477,102.0214,17640.0
2020-08-25 10:40:00,110.8,110.81,110.68,110.72,5140.0,102.0583,102.0675,101.9477,101.9846,5140.0
2020-08-25 10:45:00,110.71,110.75,110.62,110.7,6068.0,101.9754,102.0122,101.8925,101.9662,6068.0
2020-08-25 10:50:00,110.64,110.7,110.59,110.63,39449.0,101.9109,101.9662,101.8648,101.9017,39449.0
2020-08-25 10:55:00,110.6,110.71,110.6,110.68,9700.0,101.8741,101.9754,101.8741,101.9477,9700.0
2020-08-25 11:00:00,110.64,110.76,110.64,110.72,9489.0,101.9109,102.0214,101.9109,101.9846,9489.0
2020-08-25 11:05:00,110.7,110.71,110.65,110.7,7932.0,101.9662,101.9754,101.9201,101.9662,7932.0
2020-08-25 11:10:00,110.69,110.7,110.6,110.7,17778.0,101.957,101.9662,101.8741,101.9662,17778.0
2020-08-25 11:15:00,110.62,110.62,110.53,110.53,4254.0,101.8925,101.8925,101.8096,101.8096,4254.0
2020-08-25 11:20:00,110.53,110.56,110.53,110.55,5037.0,101.8096,101.8372,101.8096,101.828,5037.0
2020-08-25 11:25:00,110.58,110.65,110.54,110.65,13508.0,101.8556,101.9201,101.8188,101.9201,13508.0
2020-08-25 11:30:00,110.64,110.68,110.6,110.66,2641.0,101.9109,101.9477,101.8741,101.9293,2641.0
2020-08-25 11:35:00,110.63,110.63,110.54,110.54,954.0,101.9017,101.9017,101.8188,101.8188,954.0
2020-08-25 11:40:00,110.57,110.57,110.43,110.46,4055.0,101.8464,101.8464,101.7175,101.7451,4055.0
2020-08-25 11:45:00,110.44,110.49,110.41,110.48,43285.0,101.7267,101.7727,101.699,101.7635,43285.0
2020-08-25 11:50:00,110.47,110.52,110.47,110.51,6369.0,101.7543,101.8004,101.7543,101.7912,6369.0
2020-08-25 11:55:00,110.5,110.53,110.5,110.5,3126.0,101.7819,101.8096,101.7819,101.7819,3126.0
2020-08-25 12:00:00,110.49,110.51,110.45,110.51,3160.0,101.7727,101.7912,101.7359,101.7912,3160.0
2020-08-25 12:05:00,110.53,110.59,110.52,110.59,7066.0,101.8096,101.8648,101.8004,101.8648,7066.0
2020-08-25 12:10:00,110.58,110.59,110.52,110.53,2813.0,101.8556,101.8648,101.8004,101.8096,2813.0
2020-08-25 12:15:00,110.53,110.57,110.53,110.55,596.0,101.8096,101.8464,101.8096,101.828,596.0
2020-08-25 12:20:00,110.58,110.63,110.58,110.63,6113.0,101.8556,101.9017,101.8556,101.9017,6113.0
2020-08-25 12:25:00,110.64,110.68,110.63,110.64,3835.0,101.9109,101.9477,101.9017,101.9109,3835.0
2020-08-25 12:30:00,110.61,110.63,110.57,110.6,2676.0,101.8833,101.9017,101.8464,101.8741,2676.0
2020-08-25 12:35:00,110.68,110.74,110.66,110.72,3632.0,101.9477,102.003,101.9293,101.9846,3632.0
2020-08-25 12:40:00,110.71,110.71,110.69,110.69,1100.0,101.9754,101.9754,101.957,101.957,1100.0
2020-08-25 12:45:00,110.71,110.74,110.7,110.74,2674.0,101.9754,102.003,101.9662,102.003,2674.0
2020-08-25 12:50:00,110.73,110.73,110.7,110.71,2488.0,101.9938,101.9938,101.9662,101.9754,2488.0
2020-08-25 12:55:00,110.71,110.72,110.68,110.68,3478.0,101.9754,101.9846,101.9477,101.9477,3478.0
2020-08-25 13:00:00,110.68,110.68,110.65,110.65,1628.0,101.9477,101.9477,101.9201,101.9201,1628.0
2020-08-25 13:05:00,110.65,110.71,110.63,110.7,3014.0,101.9201,101.9754,101.9017,101.9662,3014.0
2020-08-25 13:10:00,110.7,110.7,110.67,110.7,5973.0,101.9662,101.9662,101.9385,101.9662,5973.0
2020-08-25 13:15:00,110.7,110.74,110.7,110.73,1482.0,101.9662,102.003,101.9662,101.9938,1482.0
2020-08-25 13:20:00,110.74,110.76,110.73,110.76,47987.0,102.003,102.0214,101.9938,102.0214,47987.0
2020-08-25 13:25:00,110.77,110.79,110.75,110.77,12145.0,102.0306,102.0491,102.0122,102.0306,12145.0
2020-08-25 13:30:00,110.76,110.84,110.76,110.83,3455.0,102.0214,102.0951,102.0214,102.0859,3455.0
2020-08-25 13:35:00,110.83,110.84,110.81,110.81,12204.0,102.0859,102.0951,102.0675,102.0675,12204.0
2020-08-25 13:40:00,110.83,110.83,110.8,110.8,3236.0,102.0859,102.0859,102.0583,102.0583,3236.0
2020-08-25 13:45:00,110.79,110.85,110.79,110.82,34046.0,102.0491,102.1043,102.0491,102.0767,34046.0
2020-08-25 13:50:00,110.83,110.84,110.8,110.81,5110.0,102.0859,102.0951,102.0583,102.0675,5110.0
2020-08-25 13:55:00,110.82,110.82,110.78,110.79,4851.0,102.0767,102.0767,102.0398,102.0491,4851.0
2020-08-25 14:00:00,110.8,110.8,110.74,110.8,6720.0,102.0583,102.0583,102.003,102.0583,6720.0
2020-08-25 14:05:00,110.81,110.82,110.78,110.8,3519.0,102.0675,102.0767,102.0398,102.0583,3519.0
2020-08-25 14:10:00,110.78,110.84,110.78,110.78,5257.0,102.0398,102.0951,102.0398,102.0398,5257.0
2020-08-25 14:15:00,110.74,110.79,110.67,110.79,10649.0,102.003,102.0491,101.9385,102.0491,10649.0
2020-08-25 14:20:00,110.8,110.85,110.79,110.83,6016.0,102.0583,102.1043,102.0491,102.0859,6016.0
2020-08-25 14:25:00,110.84,110.84,110.82,110.83,1539.0,102.0951,102.0951,102.0767,102.0859,1539.0
2020-08-25 14:30:00,110.82,110.84,110.81,110.82,11857.0,102.0767,102.0951,102.0675,102.0767,11857.0
2020-08-25 14:35:00,110.83,110.85,110.79,110.83,11973.0,102.0859,102.1043,102.0491,102.0859,11973.0
2020-08-25 14:40:00,110.83,110.88,110.83,110.84,12832.0,102.0859,102.132,102.0859,102.0951,12832.0
2020-08-25 14:45:00,110.84,110.86,110.82,110.86,7808.0,102.0951,102.1135,102.0767,102.1135,7808.0
2020-08-25 14:50:00,110.84,110.86,110.83,110.86,14215.0,102.0951,102.1135,102.0859,102.1135,14215.0
2020-08-25 14:55:00,110.87,110.88,110.85,110.86,18517.0,102.1227,102.132,102.1043,102.1135,18517.0
2020-08-25 15:00:00,110.85,110.86,110.77,110.8,28975.0,102.1043,102.1135,102.0306,102.0583,28975.0
2020-08-25 15:05:00,110.79,110.86,110.79,110.84,28634.0,102.0491,102.1135,102.0491,102.0951,28634.0
2020-08-25 15:10:00,110.84,110.86,110.82,110.85,4414.0,102.0951,102.1135,102.0767,102.1043,4414.0
2020-08-25 15:15:00,110.85,110.91,110.84,110.91,11180.0,102.1043,102.1596,102.0951,102.1596,11180.0
2020-08-25 15:20:00,110.9,110.94,110.88,110.93,8895.0,102.1504,102.1872,102.132,102.178,8895.0
2020-08-25 15:25:00,110.94,110.97,110.94,110.96,3186.0,102.1872,102.2149,102.1872,102.2056,3186.0
2020-08-25 15:30:00,110.97,111.0,110.95,110.95,16979.0,102.2149,102.2425,102.1964,102.1964,16979.0
2020-08-25 15:35:00,110.97,111.0,110.94,110.98,22874.0,102.2149,102.2425,102.1872,102.2241,22874.0
2020-08-25 15:40:00,110.98,110.98,110.94,110.97,36913.0,102.2241,102.2241,102.1872,102.2149,36913.0
2020-08-25 15:45:00,110.97,111.01,110.96,110.98,12498.0,102.2149,102.2517,102.2056,102.2241,12498.0
2020-08-25 15:50:00,110.97,111.01,110.95,111.0,29542.0,102.2149,102.2517,102.1964,102.2425,29542.0
2020-08-25 15:55:00,111.0,111.06,110.95,111.04,95778.0,102.2425,102.2978,102.1964,102.2793,95778.0
2020-08-26 09:30:00,110.9,110.99,110.56,110.64,58096.0,102.1504,102.2333,101.8372,101.9109,58096.0
2020-08-26 09:35:00,110.64,110.64,110.44,110.53,58701.0,101.9109,101.9109,101.7267,101.8096,58701.0
2020-08-26 09:40:00,110.58,110.59,110.53,110.54,2900.0,101.8556,101.8648,101.8096,101.8188,2900.0
2020-08-26 09:45:00,110.5,110.68,110.47,110.68,14889.0,101.7819,101.9477,101.7543,101.9477,14889.0
2020-08-26 09:50:00,110.71,110.82,110.71,110.76,8434.0,101.9754,102.0767,101.9754,102.0214,8434.0
2020-08-26 09:55:00,110.72,110.78,110.72,110.74,4659.0,101.9846,102.0398,101.9846,102.003,4659.0
2020-08-26 10:00:00,110.73,110.73,110.65,110.71,14380.0,101.9938,101.9938,101.9201,101.9754,14380.0
2020-08-26 10:05:00,110.75,110.78,110.72,110.76,3307.0,102.0122,102.0398,101.9846,102.0214,3307.0
2020-08-26 10:10:00,110.77,110.81,110.75,110.79,3306.0,102.0306,102.0675,102.0122,102.0491,3306.0
2020-08-26 10:15:00,110.74,110.75,110.69,110.7,1950.0,102.003,102.0122,101.957,101.9662,1950.0
2020-08-26 10:20:00,110.68,110.69,110.65,110.67,11139.0,101.9477,101.957,101.9201,101.9385,11139.0
2020-08-26 10:25:00,110.66,110.68,110.61,110.67,8599.0,101.9293,101.9477,101.8833,101.9385,8599.0
2020-08-26 10:30:00,110.64,110.68,110.64,110.68,400.0,101.9109,101.9477,101.9109,101.9477,400.0
2020-08-26 10:35:00,110.7,110.76,110.69,110.71,2884.0,101.9662,102.0214,101.957,101.9754,2884.0
2020-08-26 10:40:00,110.71,110.71,110.68,110.69,1784.0,101.9754,101.9754,101.9477,101.957,1784.0
2020-08-26 10:45:00,110.66,110.7,110.65,110.7,6345.0,101.9293,101.9662,101.9201,101.9662,6345.0
2020-08-26 10:50:00,110.69,110.71,110.66,110.7,7603.0,101.957,101.9754,101.9293,101.9662,7603.0
2020-08-26 10:55:00,110.69,110.7,110.61,110.63,6759.0,101.957,101.9662,101.8833,101.9017,6759.0
2020-08-26 11:00:00,110.54,110.6,110.53,110.6,880.0,101.8188,101.8741,101.8096,101.8741,880.0
2020-08-26 11:05:00,110.61,110.62,110.58,110.61,1072.0,101.8833,101.8925,101.8556,101.8833,1072.0
2020-08-26 11:10:00,110.62,110.7,110.62,110.68,5661.0,101.8925,101.9662,101.8925,101.9477,5661.0
2020-08-26 11:15:00,110.65,110.68,110.55,110.55,2022.0,101.9201,101.9477,101.828,101.828,2022.0
2020-08-26 11:20:00,110.56,110.58,110.55,110.56,26550.0,101.8372,101.8556,101.828,101.8372,26550.0
2020-08-26 11:25:00,110.55,110.59,110.55,110.58,2055.0,101.828,101.8648,101.828,101.8556,2055.0
2020-08-26 11:30:00,110.6,110.6,110.5,110.53,21663.0,101.8741,101.8741,101.7819,101.8096,21663.0
2020-08-26 11:35:00,110.52,110.53,110.48,110.48,14290.0,101.8004,101.8096,101.7635,101.7635,14290.0
2020-08-26 11:40:00,110.49,110.58,110.49,110.58,19028.0,101.7727,101.8556,101.7727,101.8556,19028.0
2020-08-26 11:45:00,110.57,110.64,110.57,110.63,3480.0,101.8464,101.9109,101.8464,101.9017,3480.0
2020-08-26 11:50:00,110.64,110.67,110.61,110.63,29809.0,101.9109,101.9385,101.8833,101.9017,29809.0
2020-08-26 11:55:00,110.61,110.63,110.6,110.63,17379.0,101.8833,101.9017,101.8741,101.9017,17379.0
2020-08-26 12:00:00,110.64,110.69,110.61,110.66,11991.0,101.9109,101.957,101.8833,101.9293,11991.0
2020-08-26 12:05:00,110.66,110.73,110.66,110.72,36626.0,101.9293,101.9938,101.9293,101.9846,36626.0
2020-08-26 12:10:00,110.74,110.74,110.72,110.72,4060.0,102.003,102.003,101.9846,101.9846,4060.0
2020-08-26 12:15:00,110.71,110.77,110.7,110.77,6491.0,101.9754,102.0306,101.9662,102.0306,6491.0
2020-08-26 12:20:00,110.77,110.81,110.77,110.81,6064.0,102.0306,102.0675,102.0306,102.0675,6064.0
2020-08-26 12:25:00,110.82,110.82,110.8,110.8,1902.0,102.0767,102.0767,102.0583,102.0583,1902.0
2020-08-26 12:30:00,110.78,110.78,110.72,110.72,7494.0,102.0398,102.0398,101.9846,101.9846,7494.0
2020-08-26 12:35:00,110.73,110.74,110.71,110.73,10338.0,101.9938,102.003,101.9754,101.9938,10338.0
2020-08-26 12:40:00,110.72,110.78,110.72,110.78,6183.0,101.9846,102.0398,101.9846,102.0398,6183.0
2020-08-26 12:45:00,110.76,110.83,110.75,110.83,4420.0,102.0214,102.0859,102.0122,102.0859,4420.0
2020-08-26 12:50:00,110.84,110.89,110.82,110.87,11531.0,102.0951,102.1412,102.0767,102.1227,11531.0
2020-08-26 12:55:00,110.85,110.87,110.83,110.83,5153.0,102.1043,102.1227,102.0859,102.0859,5153.0
2020-08-26 13:00:00,110.87,110.91,110.84,110.91,7259.0,102.1227,102.1596,102.0951,102.1596,7259.0
2020-08-26 13:05:00,110.91,110.92,110.89,110.9,989.0,102.1596,102.1688,102.1412,102.1504,989.0
2020-08-26 13:10:00,110.9,110.91,110.84,110.84,2392.0,102.1504,102.1596,102.0951,102.0951,2392.0
2020-08-26 13:15:00,110.85,110.86,110.84,110.86,22365.0,102.1043,102.1135,102.0951,102.1135,22365.0
2020-08-26 13:20:00,110.84,110.84,110.82,110.84,3118.0,102.0951,102.0951,102.0767,102.0951,3118.0
2020-08-26 13:25:00,110.81,110.84,110.8,110.81,5710.0,102.0675,102.0951,102.0583,102.0675,5710.0
2020-08-26 13:30:00,110.8,110.83,110.8,110.83,4295.0,102.0583,102.0859,102.0583,102.0859,4295.0
2020-08-26 13:35:00,110.83,110.89,110.83,110.88,3027.0,102.0859,102.1412,102.0859,102.132,3027.0
2020-08-26 13:40:00,110.87,110.88,110.84,110.86,1728.0,102.1227,102.132,102.0951,102.1135,1728.0
2020-08-26 13:45:00,110.86,110.86,110.84,110.86,2913.0,102.1135,102.1135,102.0951,102.1135,2913.0
2020-08-26 13:50:00,110.87,110.88,110.83,110.83,2281.0,102.1227,102.132,102.0859,102.0859,2281.0
2020-08-26 13:55:00,110.83,110.86,110.82,110.83,4000.0,102.0859,102.1135,102.0767,102.0859,4000.0
2020-08-26 14:00:00,110.83,110.94,110.83,110.93,6888.0,102.0859,102.1872,102.0859,102.178,6888.0
2020-08-26 14:05:00,110.93,110.93,110.88,110.92,32911.0,102.178,102.178,102.132,102.1688,32911.0
2020-08-26 14:10:00,110.91,110.93,110.88,110.91,4687.0,102.1596,102.178,102.132,102.1596,4687.0
2020-08-26 14:15:00,110.93,110.97,110.93,110.97,22850.0,102.178,102.2149,102.178,102.2149,22850.0
2020-08-26 14:20:00,110.99,111.07,110.98,111.05,10306.0,102.2333,102.307,102.2241,102.2885,10306.0
2020-08-26 14:25:00,111.06,111.09,111.03,111.03,10915.0,102.2978,102.3254,102.2701,102.2701,10915.0
2020-08-26 14:30:00,111.04,111.07,110.96,110.98,19378.0,102.2793,102.307,102.2056,102.2241,19378.0
2020-08-26 14:35:00,110.98,110.99,110.9,110.94,20650.0,102.2241,102.2333,102.1504,102.1872,20650.0
2020-08-26 14:40:00,111.02,111.02,110.86,110.87,13672.0,102.2609,102.2609,102.1135,102.1227,13672.0
2020-08-26 14:45:00,110.88,110.93,110.85,110.91,7788.0,102.132,102.178,102.1043,102.1596,7788.0
2020-08-26 14:50:00,110.96,111.01,110.96,110.96,6151.0,102.2056,102.2517,102.2056,102.2056,6151.0
2020-08-26 14:55:00,110.96,110.96,110.86,110.88,18018.0,102.2056,102.2056,102.1135,102.132,18018.0
2020-08-26 15:00:00,110.85,110.91,110.82,110.88,6756.0,102.1043,102.1596,102.0767,102.132,6756.0
2020-08-26 15:05:00,110.93,111.0,110.92,111.0,2750.0,102.178,102.2425,102.1688,102.2425,2750.0
2020-08-26 15:10:00,110.99,111.03,110.97,111.02,4755.0,102.2333,102.2701,102.2149,102.2609,4755.0
2020-08-26 15:15:00,111.05,111.06,110.98,111.0,2404.0,102.2885,102.2978,102.2241,102.2425,2404.0
2020-08-26 15:20:00,111.01,111.11,111.01,111.11,1845.0,102.2517,102.3438,102.2517,102.3438,1845.0
2020-08-26 15:25:00,111.09,111.11,111.08,111.11,2777.0,102.3254,102.3438,102.3162,102.3438,2777.0
2020-08-26 15:30:00,111.07,111.07,110.95,110.95,3115.0,102.307,102.307,102.1964,102.1964,3115.0
2020-08-26 15:35:00,110.96,111.01,110.93,110.94,5540.0,102.2056,102.2517,102.178,102.1872,5540.0
2020-08-26 15:40:00,110.94,110.97,110.89,110.9,11112.0,102.1872,102.2149,102.1412,102.1504,11112.0
2020-08-26 15:45:00,110.91,110.96,110.91,110.93,7227.0,102.1596,102.2056,102.1596,102.178,7227.0
2020-08-26 15:50:00,110.95,110.98,110.85,110.91,23903.0,102.1964,102.2241,102.1043,102.1596,23903.0
2020-08-26 15:55:00,110.91,110.96,110.85,110.85,45546.0,102.1596,102.2056,102.1043,102.1043,45546.0
2020-08-27 09:30:00,111.25,111.41,111.18,111.29,44996.0,102.4728,102.6201,102.4083,102.5096,44996.0
2020-08-27 09:35:00,111.26,111.39,111.2,111.26,28505.0,102.482,102.6017,102.4267,102.482,28505.0
2020-08-27 09:40:00,111.24,111.4,111.24,111.34,16194.0,102.4636,102.6109,102.4636,102.5557,16194.0
2020-08-27 09:45:00,111.35,111.43,111.24,111.43,30722.0,102.5649,102.6386,102.4636,102.6386,30722.0
2020-08-27 09:50:00,111.42,111.65,111.42,111.65,72337.0,102.6294,102.8412,102.6294,102.8412,72337.0
2020-08-27 09:55:00,111.62,111.79,111.59,111.75,27717.0,102.8136,102.9702,102.7859,102.9333,27717.0
2020-08-27 10:00:00,111.78,111.84,111.6,111.63,14144.0,102.961,103.0162,102.7952,102.8228,14144.0
2020-08-27 10:05:00,111.65,111.66,111.21,111.25,475006.0,102.8412,102.8504,102.4359,102.4728,475006.0
2020-08-27 10:10:00,111.23,111.34,111.14,111.15,8303.0,102.4543,102.5557,102.3714,102.3807,8303.0
2020-08-27 10:15:00,111.15,111.35,111.15,111.34,23741.0,102.3807,102.5649,102.3807,102.5557,23741.0
2020-08-27 10:20:00,111.35,111.45,111.33,111.45,9005.0,102.5649,102.657,102.5465,102.657,9005.0
2020-08-27 10:25:00,111.48,111.59,111.43,111.53,21990.0,102.6846,102.7859,102.6386,102.7307,21990.0
2020-08-27 10:30:00,111.5,111.7,111.5,111.7,5791.0,102.703,102.8873,102.703,102.8873,5791.0
2020-08-27 10:35:00,111.67,111.7,111.55,111.56,6850.0,102.8596,102.8873,102.7491,102.7583,6850.0
2020-08-27 10:40:00,111.5,111.54,111.43,111.47,8081.0,102.703,102.7399,102.6386,102.6754,8081.0
2020-08-27 10:45:00,111.42,111.47,111.4,111.46,27763.0,102.6294,102.6754,102.6109,102.6662,27763.0
2020-08-27 10:50:00,111.46,111.69,111.46,111.68,5775.0,102.6662,102.8781,102.6662,102.8688,5775.0
2020-08-27 10:55:00,111.66,111.69,111.6,111.69,7569.0,102.8504,102.8781,102.7952,102.8781,7569.0
2020-08-27 11:00:00,111.69,111.74,111.66,111.74,51424.0,102.8781,102.9241,102.8504,102.9241,51424.0
2020-08-27 11:05:00,111.64,111.66,111.59,111.59,7805.0,102.832,102.8504,102.7859,102.7859,7805.0
2020-08-27 11:10:00,111.56,111.58,111.48,111.51,8108.0,102.7583,102.7767,102.6846,102.7123,8108.0
2020-08-27 11:15:00,111.51,111.52,111.41,111.49,4352.0,102.7123,102.7215,102.6201,102.6938,4352.0
2020-08-27 11:20:00,111.48,111.49,111.41,111.48,8068.0,102.6846,102.6938,102.6201,102.6846,8068.0
2020-08-27 11:25:00,111.46,111.48,111.38,111.44,3607.0,102.6662,102.6846,102.5925,102.6478,3607.0
2020-08-27 11:30:00,111.45,111.48,111.36,111.48,4991.0,102.657,102.6846,102.5741,102.6846,4991.0
2020-08-27 11:35:00,111.47,111.58,111.46,111.57,9104.0,102.6754,102.7767,102.6662,102.7675,9104.0
2020-08-27 11:40:00,111.56,111.64,111.55,111.63,4399.0,102.7583,102.832,102.7491,102.8228,4399.0
2020-08-27 11:45:00,111.65,111.68,111.62,111.62,31042.0,102.8412,102.8688,102.8136,102.8136,31042.0
2020-08-27 11:50:00,111.62,111.66,111.61,111.66,3266.0,102.8136,102.8504,102.8044,102.8504,3266.0
2020-08-27 11:55:00,111.66,111.71,111.65,111.69,5734.0,102.8504,102.8965,102.8412,102.8781,5734.0
2020-08-27 12:00:00,111.69,111.69,111.51,111.58,9701.0,102.8781,102.8781,102.7123,102.7767,9701.0
2020-08-27 12:05:00,111.56,111.59,111.54,111.54,5531.0,102.7583,102.7859,102.7399,102.7399,5531.0
2020-08-27 12:10:00,111.55,111.56,111.51,111.52,3959.0,102.7491,102.7583,102.7123,102.7215,3959.0
2020-08-27 12:15:00,111.53,111.53,111.43,111.43,4338.0,102.7307,102.7307,102.6386,102.6386,4338.0
2020-08-27 12:20:00,111.39,111.43,111.36,111.43,13214.0,102.6017,102.6386,102.5741,102.6386,13214.0
2020-08-27 12:25:00,111.42,111.42,111.31,111.32,5743.0,102.6294,102.6294,102.528,102.5372,5743.0
2020-08-27 12:30:00,111.33,111.37,111.25,111.25,8139.0,102.5465,102.5833,102.4728,102.4728,8139.0
2020-08-27 12:35:00,111.24,111.25,111.12,111.19,21364.0,102.4636,102.4728,102.353,102.4175,21364.0
2020-08-27 12:40:00,111.2,111.22,111.16,111.2,5484.0,102.4267,102.4451,102.3899,102.4267,5484.0
2020-08-27 12:45:00,111.17,111.24,111.13,111.18,7036.0,102.3991,102.4636,102.3622,102.4083,7036.0
2020-08-27 12:50:00,111.19,111.19,111.07,111.12,27173.0,102.4175,102.4175,102.307,102.353,27173.0
2020-08-27 12:55:00,111.15,111.22,111.05,111.12,47038.0,102.3807,102.4451,102.2885,102.353,47038.0
2020-08-27 13:00:00,111.08,111.11,111.03,111.06,6041.0,102.3162,102.3438,102.2701,102.2978,6041.0
2020-08-27 13:05:00,111.05,111.23,111.03,111.23,5545.0,102.2885,102.4543,102.2701,102.4543,5545.0
2020-08-27 13:10:00,111.21,111.37,111.21,111.35,5797.0,102.4359,102.5833,102.4359,102.5649,5797.0
2020-08-27 13:15:00,111.35,111.4,111.3,111.36,4533.0,102.5649,102.6109,102.5188,102.5741,4533.0
2020-08-27 13:20:00,111.37,111.48,111.33,111.44,3971.0,102.5833,102.6846,102.5465,102.6478,3971.0
2020-08-27 13:25:00,111.45,111.48,111.41,111.43,24888.0,102.657,102.6846,102.6201,102.6386,24888.0
2020-08-27 13:30:00,111.45,111.48,111.44,111.44,4513.0,102.657,102.6846,102.6478,102.6478,4513.0
2020-08-27 13:35:00,111.44,111.48,111.42,111.46,9074.0,102.6478,102.6846,102.6294,102.6662,9074.0
2020-08-27 13:40:00,111.46,111.48,111.42,111.44,15594.0,102.6662,102.6846,102.6294,102.6478,15594.0
2020-08-27 13:45:00,111.41,111.43,111.38,111.4,4331.0,102.6201,102.6386,102.5925,102.6109,4331.0
2020-08-27 13:50:00,111.39,111.4,111.27,111.33,6389.0,102.6017,102.6109,102.4912,102.5465,6389.0
2020-08-27 13:55:00,111.35,111.52,111.35,111.52,8997.0,102.5649,102.7215,102.5649,102.7215,8997.0
2020-08-27 14:00:00,111.51,111.68,111.51,111.67,8462.0,102.7123,102.8688,102.7123,102.8596,8462.0
2020-08-27 14:05:00,111.67,111.67,111.6,111.6,26705.0,102.8596,102.8596,102.7952,102.7952,26705.0
2020-08-27 14:10:00,111.6,111.67,111.59,111.64,36143.0,102.7952,102.8596,102.7859,102.832,36143.0
2020-08-27 14:15:00,111.63,111.7,111.62,111.63,11701.0,102.8228,102.8873,102.8136,102.8228,11701.0
2020-08-27 14:20:00,111.64,111.64,111.57,111.59,5733.0,102.832,102.832,102.7675,102.7859,5733.0
2020-08-27 14:25:00,111.59,111.71,111.58,111.71,9768.0,102.7859,102.8965,102.7767,102.8965,9768.0
2020-08-27 14:30:00,111.72,111.74,111.68,111.68,8577.0,102.9057,102.9241,102.8688,102.8688,8577.0
2020-08-27 14:35:00,111.69,111.76,111.69,111.71,14066.0,102.8781,102.9425,102.8781,102.8965,14066.0
2020-08-27 14:40:00,111.73,111.77,111.71,111.71,3296.0,102.9149,102.9517,102.8965,102.8965,3296.0
2020-08-27 14:45:00,111.69,111.74,111.69,111.71,8094.0,102.8781,102.9241,102.8781,102.8965,8094.0
2020-08-27 14:50:00,111.72,111.72,111.63,111.65,7341.0,102.9057,102.9057,102.8228,102.8412,7341.0
2020-08-27 14:55:00,111.66,111.71,111.65,111.69,8095.0,102.8504,102.8965,102.8412,102.8781,8095.0
2020-08-27 15:00:00,111.7,111.76,111.7,111.72,6742.0,102.8873,102.9425,102.8873,102.9057,6742.0
2020-08-27 15:05:00,111.7,111.76,111.63,111.75,19927.0,102.8873,102.9425,102.8228,102.9333,19927.0
2020-08-27 15:10:00,111.76,111.79,111.7,111.76,8067.0,102.9425,102.9702,102.8873,102.9425,8067.0
2020-08-27 15:15:00,111.73,111.83,111.72,111.83,10386.0,102.9149,103.007,102.9057,103.007,10386.0
2020-08-27 15:20:00,111.81,111.88,111.8,111.81,43288.0,102.9886,103.0531,102.9794,102.9886,43288.0
2020-08-27 15:25:00,111.81,111.82,111.77,111.8,8586.0,102.9886,102.9978,102.9517,102.9794,8586.0
2020-08-27 15:30:00,111.8,111.83,111.75,111.81,8785.0,102.9794,103.007,102.9333,102.9886,8785.0
2020-08-27 15:35:00,111.81,111.81,111.73,111.74,21309.0,102.9886,102.9886,102.9149,102.9241,21309.0
2020-08-27 15:40:00,111.72,111.79,111.66,111.67,11990.0,102.9057,102.9702,102.8504,102.8596,11990.0
2020-08-27 15:45:00,111.67,111.74,111.62,111.63,23245.0,102.8596,102.9241,102.8136,102.8228,23245.0
2020-08-27 15:50:00,111.61,111.61,111.51,111.54,26372.0,102.8044,102.8044,102.7123,102.7399,26372.0
2020-08-27 15:55:00,111.54,111.61,111.43,111.45,63521.0,102.7399,102.8044,102.6386,102.657,63521.0
2020-08-28 09:30:00,111.83,111.99,111.52,111.63,25242.0,103.007,103.1544,102.7215,102.8228,25242.0
2020-08-28 09:35:00,111.68,111.68,111.47,111.51,32660.0,102.8688,102.8688,102.6754,102.7123,32660.0
2020-08-28 09:40:00,111.54,111.72,111.54,111.66,6668.0,102.7399,102.9057,102.7399,102.8504,6668.0
2020-08-28 09:45:00,111.71,111.9,111.69,111.85,7468.0,102.8965,103.0715,102.8781,103.0254,7468.0
2020-08-28 09:50:00,111.88,111.88,111.79,111.86,8400.0,103.0531,103.0531,102.9702,103.0346,8400.0
2020-08-28 09:55:00,111.86,111.86,111.75,111.77,3976.0,103.0346,103.0346,102.9333,102.9517,3976.0
2020-08-28 10:00:00,111.67,111.7,111.54,111.56,2534.0,102.8596,102.8873,102.7399,102.7583,2534.0
2020-08-28 10:05:00,111.51,111.61,111.45,111.53,7490.0,102.7123,102.8044,102.657,102.7307,7490.0
2020-08-28 10:10:00,111.52,111.56,111.46,111.52,3343.0,102.7215,102.7583,102.6662,102.7215,3343.0
2020-08-28 10:15:00,111.56,111.59,111.42,111.59,10749.0,102.7583,102.7859,102.6294,102.7859,10749.0
2020-08-28 10:20:00,111.57,111.61,111.55,111.56,11450.0,102.7675,102.8044,102.7491,102.7583,11450.0
2020-08-28 10:25:00,111.55,111.55,111.49,111.51,5300.0,102.7491,102.7491,102.6938,102.7123,5300.0
2020-08-28 10:30:00,111.45,111.59,111.39,111.39,9643.0,102.657,102.7859,102.6017,102.6017,9643.0
2020-08-28 10:35:00,111.37,111.46,111.31,111.46,10590.0,102.5833,102.6662,102.528,102.6662,10590.0
2020-08-28 10:40:00,111.46,111.53,111.46,111.52,8251.0,102.6662,102.7307,102.6662,102.7215,8251.0
2020-08-28 10:45:00,111.52,111.57,111.46,111.56,32676.0,102.7215,102.7675,102.6662,102.7583,32676.0
2020-08-28 10:50:00,111.57,111.58,111.47,111.52,8183.0,102.7675,102.7767,102.6754,102.7215,8183.0
2020-08-28 10:55:00,111.44,111.45,111.43,111.45,1398.0,102.6478,102.657,102.6386,102.657,1398.0
2020-08-28 11:00:00,111.47,111.47,111.39,111.44,3390.0,102.6754,102.6754,102.6017,102.6478,3390.0
2020-08-28 11:05:00,111.52,111.58,111.51,111.55,3308.0,102.7215,102.7767,102.7123,102.7491,3308.0
2020-08-28 11:10:00,111.58,111.6,111.56,111.6,1645.0,102.7767,102.7952,102.7583,102.7952,1645.0
2020-08-28 11:15:00,111.6,111.65,111.58,111.62,25687.0,102.7952,102.8412,102.7767,102.8136,25687.0
2020-08-28 11:20:00,111.61,111.67,111.61,111.63,5999.0,102.8044,102.8596,102.8044,102.8228,5999.0
2020-08-28 11:25:00,111.64,111.67,111.59,111.6,2747.0,102.832,102.8596,102.7859,102.7952,2747.0
2020-08-28 11:30:00,111.58,111.61,111.55,111.58,2026.0,102.7767,102.8044,102.7491,102.7767,2026.0
2020-08-28 11:35:00,111.6,111.66,111.59,111.62,34881.0,102.7952,102.8504,102.7859,102.8136,34881.0
2020-08-28 11:40:00,111.62,111.67,111.62,111.67,4184.0,102.8136,102.8596,102.8136,102.8596,4184.0
2020-08-28 11:45:00,111.69,111.69,111.63,111.63,1830.0,102.8781,102.8781,102.8228,102.8228,1830.0
2020-08-28 11:50:00,111.64,111.69,111.64,111.68,5876.0,102.832,102.8781,102.832,102.8688,5876.0
2020-08-28 11:55:00,111.68,111.71,111.67,111.69,2654.0,102.8688,102.8965,102.8596,102.8781,2654.0
2020-08-28 12:00:00,111.66,111.71,111.65,111.7,2627.0,102.8504,102.8965,102.8412,102.8873,2627.0
2020-08-28 12:05:00,111.7,111.76,111.7,111.75,4480.0,102.8873,102.9425,102.8873,102.9333,4480.0
2020-08-28 12:10:00,111.76,111.77,111.75,111.76,400.0,102.9425,102.9517,102.9333,102.9425,400.0
2020-08-28 12:15:00,111.77,111.8,111.76,111.79,1883.0,102.9517,102.9794,102.9425,102.9702,1883.0
2020-08-28 12:20:00,111.82,111.82,111.78,111.79,2557.0,102.9978,102.9978,102.961,102.9702,2557.0
2020-08-28 12:25:00,111.77,111.8,111.74,111.78,17799.0,102.9517,102.9794,102.9241,102.961,17799.0
2020-08-28 12:30:00,111.77,111.79,111.73,111.75,2099.0,102.9517,102.9702,102.9149,102.9333,2099.0
2020-08-28 12:35:00,111.79,111.79,111.73,111.75,4216.0,102.9702,102.9702,102.9149,102.9333,4216.0
2020-08-28 12:40:00,111.77,111.83,111.77,111.82,1467.0,102.9517,103.007,102.9517,102.9978,1467.0
2020-08-28 12:45:00,111.84,111.92,111.82,111.92,8589.0,103.0162,103.0899,102.9978,103.0899,8589.0
2020-08-28 12:50:00,111.89,111.94,111.89,111.93,1462.0,103.0623,103.1083,103.0623,103.0991,1462.0
2020-08-28 12:55:00,111.94,111.96,111.93,111.96,1807.0,103.1083,103.1268,103.0991,103.1268,1807.0
2020-08-28 13:00:00,111.98,111.98,111.94,111.96,1359.0,103.1452,103.1452,103.1083,103.1268,1359.0
2020-08-28 13:05:00,111.96,111.97,111.89,111.9,3496.0,103.1268,103.136,103.0623,103.0715,3496.0
2020-08-28 13:10:00,111.92,111.93,111.88,111.9,16091.0,103.0899,103.0991,103.0531,103.0715,16091.0
2020-08-28 13:15:00,111.88,111.97,111.87,111.91,27699.0,103.0531,103.136,103.0439,103.0807,27699.0
2020-08-28 13:20:00,111.89,111.93,111.89,111.93,3223.0,103.0623,103.0991,103.0623,103.0991,3223.0
2020-08-28 13:25:00,111.88,111.9,111.85,111.85,2477.0,103.0531,103.0715,103.0254,103.0254,2477.0
2020-08-28 13:30:00,111.86,111.87,111.83,111.86,1059.0,103.0346,103.0439,103.007,103.0346,1059.0
2020-08-28 13:35:00,111.86,111.87,111.82,111.83,1422.0,103.0346,103.0439,102.9978,103.007,1422.0
2020-08-28 13:40:00,111.85,111.86,111.84,111.86,550.0,103.0254,103.0346,103.0162,103.0346,550.0
2020-08-28 13:45:00,111.85,111.89,111.85,111.87,6242.0,103.0254,103.0623,103.0254,103.0439,6242.0
2020-08-28 13:50:00,111.84,111.93,111.84,111.92,1735.0,103.0162,103.0991,103.0162,103.0899,1735.0
2020-08-28 13:55:00,111.91,111.91,111.89,111.9,1874.0,103.0807,103.0807,103.0623,103.0715,1874.0
2020-08-28 14:00:00,111.89,111.95,111.88,111.93,1965.0,103.0623,103.1175,103.0531,103.0991,1965.0
2020-08-28 14:05:00,111.9,111.95,111.86,111.91,15029.0,103.0715,103.1175,103.0346,103.0807,15029.0
2020-08-28 14:10:00,111.93,111.97,111.92,111.94,3987.0,103.0991,103.136,103.0899,103.1083,3987.0
2020-08-28 14:15:00,111.95,112.0,111.95,112.0,4176.0,103.1175,103.1636,103.1175,103.1636,4176.0
2020-08-28 14:20:00,112.0,112.03,112.0,112.03,6454.0,103.1636,103.1912,103.1636,103.1912,6454.0
2020-08-28 14:25:00,112.03,112.05,111.99,112.03,7319.0,103.1912,103.2097,103.1544,103.1912,7319.0
2020-08-28 14:30:00,112.05,112.05,112.01,112.01,2275.0,103.2097,103.2097,103.1728,103.1728,2275.0
2020-08-28 14:35:00,112.03,112.06,112.02,112.04,15674.0,103.1912,103.2189,103.182,103.2004,15674.0
2020-08-28 14:40:00,112.05,112.06,112.03,112.06,6951.0,103.2097,103.2189,103.1912,103.2189,6951.0
2020-08-28 14:45:00,112.05,112.16,112.05,112.16,10551.0,103.2097,103.311,103.2097,103.311,10551.0
2020-08-28 14:50:00,112.14,112.16,112.1,112.12,10924.0,103.2926,103.311,103.2557,103.2741,10924.0
2020-08-28 14:55:00,112.13,112.16,112.1,112.16,4946.0,103.2833,103.311,103.2557,103.311,4946.0
2020-08-28 15:00:00,112.15,112.16,112.1,112.11,8299.0,103.3018,103.311,103.2557,103.2649,8299.0
2020-08-28 15:05:00,112.12,112.24,112.12,112.23,7845.0,103.2741,103.3847,103.2741,103.3755,7845.0
2020-08-28 15:10:00,112.22,112.35,112.22,112.32,7095.0,103.3662,103.486,103.3662,103.4583,7095.0
2020-08-28 15:15:00,112.26,112.3,112.26,112.3,1630.0,103.4031,103.4399,103.4031,103.4399,1630.0
2020-08-28 15:20:00,112.3,112.37,112.28,112.33,4863.0,103.4399,103.5044,103.4215,103.4676,4863.0
2020-08-28 15:25:00,112.3,112.33,112.29,112.29,3807.0,103.4399,103.4676,103.4307,103.4307,3807.0
2020-08-28 15:30:00,112.28,112.35,112.28,112.35,12183.0,103.4215,103.486,103.4215,103.486,12183.0
2020-08-28 15:35:00,112.36,112.36,112.3,112.32,4741.0,103.4952,103.4952,103.4399,103.4583,4741.0
2020-08-28 15:40:00,112.32,112.34,112.27,112.31,13156.0,103.4583,103.4768,103.4123,103.4491,13156.0
2020-08-28 15:45:00,112.32,112.35,112.29,112.32,20070.0,103.4583,103.486,103.4307,103.4583,20070.0
2020-08-28 15:50:00,112.3,112.35,112.28,112.32,31872.0,103.4399,103.486,103.4215,103.4583,31872.0
2020-08-28 15:55:00,112.31,112.41,112.3,112.36,34566.0,103.4491,103.5412,103.4399,103.4952,34566.0
2020-08-31 09:30:00,112.13,112.3,111.87,111.97,22691.0,103.2833,103.4399,103.0439,103.136,22691.0
2020-08-31 09:35:00,111.88,112.0,111.82,112.0,2157.0,103.0531,103.1636,102.9978,103.1636,2157.0
2020-08-31 09:40:00,111.94,112.01,111.81,111.81,29649.0,103.1083,103.1728,102.9886,102.9886,29649.0
2020-08-31 09:45:00,111.89,111.98,111.85,111.85,127712.0,103.0623,103.1452,103.0254,103.0254,127712.0
2020-08-31 09:50:00,111.8,111.8,111.68,111.71,10246.0,102.9794,102.9794,102.8688,102.8965,10246.0
2020-08-31 09:55:00,111.73,111.73,111.65,111.71,25316.0,102.9149,102.9149,102.8412,102.8965,25316.0
2020-08-31 10:00:00,111.69,111.86,111.62,111.86,13430.0,102.8781,103.0346,102.8136,103.0346,13430.0
2020-08-31 10:05:00,111.84,111.85,111.73,111.85,5346.0,103.0162,103.0254,102.9149,103.0254,5346.0
2020-08-31 10:10:00,111.85,111.9,111.77,111.83,17127.0,103.0254,103.0715,102.9517,103.007,17127.0
2020-08-31 10:15:00,111.82,111.92,111.77,111.9,6600.0,102.9978,103.0899,102.9517,103.0715,6600.0
2020-08-31 10:20:00,111.87,111.88,111.79,111.82,15711.0,103.0439,103.0531,102.9702,102.9978,15711.0
2020-08-31 10:25:00,111.8,111.81,111.74,111.75,18655.0,102.9794,102.9886,102.9241,102.9333,18655.0
2020-08-31 10:30:00,111.81,111.94,111.8,111.93,8386.0,102.9886,103.1083,102.9794,103.0991,8386.0
2020-08-31 10:35:00,111.92,111.95,111.91,111.92,4196.0,103.0899,103.1175,103.0807,103.0899,4196.0
2020-08-31 10:40:00,111.87,111.88,111.81,111.83,6975.0,103.0439,103.0531,102.9886,103.007,6975.0
2020-08-31 10:45:00,111.83,111.87,111.79,111.86,3650.0,103.007,103.0439,102.9702,103.0346,3650.0
2020-08-31 10:50:00,111.87,111.88,111.76,111.79,14481.0,103.0439,103.0531,102.9425,102.9702,14481.0
2020-08-31 10:55:00,111.77,111.82,111.73,111.82,8384.0,102.9517,102.9978,102.9149,102.9978,8384.0
2020-08-31 11:00:00,111.81,111.87,111.8,111.86,3686.0,102.9886,103.0439,102.9794,103.0346,3686.0
2020-08-31 11:05:00,111.86,111.87,111.78,111.8,11508.0,103.0346,103.0439,102.961,102.9794,11508.0
2020-08-31 11:10:00,111.8,111.82,111.74,111.8,26695.0,102.9794,102.9978,102.9241,102.9794,26695.0
2020-08-31 11:15:00,111.82,111.88,111.75,111.76,4171.0,102.9978,103.0531,102.9333,102.9425,4171.0
2020-08-31 11:20:00,111.77,111.77,111.57,111.58,18083.0,102.9517,102.9517,102.7675,102.7767,18083.0
2020-08-31 11:25:00,111.59,111.62,111.46,111.52,25852.0,102.7859,102.8136,102.6662,102.7215,25852.0
2020-08-31 11:30:00,111.51,111.56,111.5,111.55,4718.0,102.7123,102.7583,102.703,102.7491,4718.0
2020-08-31 11:35:00,111.57,111.65,111.57,111.65,2507.0,102.7675,102.8412,102.7675,102.8412,2507.0
2020-08-31 11:40:00,111.68,111.78,111.68,111.74,5555.0,102.8688,102.961,102.8688,102.9241,5555.0
2020-08-31 11:45:00,111.77,111.81,111.76,111.79,18716.0,102.9517,102.9886,102.9425,102.9702,18716.0
2020-08-31 11:50:00,111.79,111.83,111.79,111.79,5833.0,102.9702,103.007,102.9702,102.9702,5833.0
2020-08-31 11:55:00,111.79,111.82,111.78,111.79,6069.0,102.9702,102.9978,102.961,102.9702,6069.0
2020-08-31 12:00:00,111.79,111.85,111.74,111.84,7685.0,102.9702,103.0254,102.9241,103.0162,7685.0
2020-08-31 12:05:00,111.81,111.85,111.79,111.79,7733.0,102.9886,103.0254,102.9702,102.9702,7733.0
2020-08-31 12:10:00,111.83,111.83,111.76,111.76,7132.0,103.007,103.007,102.9425,102.9425,7132.0
2020-08-31 12:15:00,111.76,111.83,111.76,111.8,12168.0,102.9425,103.007,102.9425,102.9794,12168.0
2020-08-31 12:20:00,111.79,111.8,111.72,111.75,4500.0,102.9702,102.9794,102.9057,102.9333,4500.0
2020-08-31 12:25:00,111.69,111.7,111.65,111.66,3335.0,102.8781,102.8873,102.8412,102.8504,3335.0
2020-08-31 12:30:00,111.67,111.68,111.65,111.68,2627.0,102.8596,102.8688,102.8412,102.8688,2627.0
2020-08-31 12:35:00,111.67,111.67,111.59,111.65,200481.0,102.8596,102.8596,102.7859,102.8412,200481.0
2020-08-31 12:40:00,111.63,111.65,111.57,111.59,5313.0,102.8228,102.8412,102.7675,102.7859,5313.0
2020-08-31 12:45:00,111.59,111.61,111.58,111.59,1805.0,102.7859,102.8044,102.7767,102.7859,1805.0
2020-08-31 12:50:00,111.6,111.68,111.59,111.68,3065.0,102.7952,102.8688,102.7859,102.8688,3065.0
2020-08-31 12:55:00,111.69,111.69,111.64,111.66,20248.0,102.8781,102.8781,102.832,102.8504,20248.0
2020-08-31 13:00:00,111.66,111.66,111.62,111.64,2510.0,102.8504,102.8504,102.8136,102.832,2510.0
2020-08-31 13:05:00,111.64,111.65,111.6,111.64,4153.0,102.832,102.8412,102.7952,102.832,4153.0
2020-08-31 13:10:00,111.63,111.65,111.6,111.65,8946.0,102.8228,102.8412,102.7952,102.8412,8946.0
2020-08-31 13:15:00,111.66,111.7,111.66,111.67,31116.0,102.8504,102.8873,102.8504,102.8596,31116.0
2020-08-31 13:20:00,111.68,111.69,111.63,111.63,1913.0,102.8688,102.8781,102.8228,102.8228,1913.0
2020-08-31 13:25:00,111.63,111.66,111.63,111.66,33235.0,102.8228,102.8504,102.8228,102.8504,33235.0
2020-08-31 13:30:00,111.66,111.68,111.65,111.66,11709.0,102.8504,102.8688,102.8412,102.8504,11709.0
2020-08-31 13:35:00,111.67,111.67,111.64,111.65,7888.0,102.8596,102.8596,102.832,102.8412,7888.0
2020-08-31 13:40:00,111.65,111.69,111.65,111.65,11456.0,102.8412,102.8781,102.8412,102.8412,11456.0
2020-08-31 13:45:00,111.64,111.67,111.62,111.66,14653.0,102.832,102.8596,102.8136,102.8504,14653.0
2020-08-31 13:50:00,111.66,111.68,111.65,111.66,11320.0,102.8504,102.8688,102.8412,102.8504,11320.0
2020-08-31 13:55:00,111.65,111.65,111.61,111.61,100437.0,102.8412,102.8412,102.8044,102.8044,100437.0
2020-08-31 14:00:00,111.62,111.64,111.59,111.64,7595.0,102.8136,102.832,102.7859,102.832,7595.0
2020-08-31 14:05:00,111.63,111.63,111.6,111.61,10797.0,102.8228,102.8228,102.7952,102.8044,10797.0
2020-08-31 14:10:00,111.63,111.64,111.62,111.62,9602.0,102.8228,102.832,102.8136,102.8136,9602.0
2020-08-31 14:15:00,111.62,111.64,111.59,111.59,30530.0,102.8136,102.832,102.7859,102.7859,30530.0
2020-08-31 14:20:00,111.6,111.61,111.59,111.61,7740.0,102.7952,102.8044,102.7859,102.8044,7740.0
2020-08-31 14:25:00,111.6,111.61,111.53,111.53,17544.0,102.7952,102.8044,102.7307,102.7307,17544.0
2020-08-31 14:30:00,111.56,111.56,111.52,111.52,3181.0,102.7583,102.7583,102.7215,102.7215,3181.0
2020-08-31 14:35:00,111.52,111.59,111.52,111.59,10793.0,102.7215,102.7859,102.7215,102.7859,10793.0
2020-08-31 14:40:00,111.59,111.67,111.57,111.66,16188.0,102.7859,102.8596,102.7675,102.8504,16188.0
2020-08-31 14:45:00,111.67,111.7,111.64,111.64,8125.0,102.8596,102.8873,102.832,102.832,8125.0
2020-08-31 14:50:00,111.66,111.69,111.64,111.69,5624.0,102.8504,102.8781,102.832,102.8781,5624.0
2020-08-31 14:55:00,111.7,111.71,111.67,111.67,1600.0,102.8873,102.8965,102.8596,102.8596,1600.0
2020-08-31 15:00:00,111.69,111.69,111.61,111.61,6962.0,102.8781,102.8781,102.8044,102.8044,6962.0
2020-08-31 15:05:00,111.61,111.7,111.59,111.69,7729.0,102.8044,102.8873,102.7859,102.8781,7729.0
2020-08-31 15:10:00,111.69,111.7,111.63,111.64,9068.0,102.8781,102.8873,102.8228,102.832,9068.0
2020-08-31 15:15:00,111.64,111.65,111.55,111.55,11214.0,102.832,102.8412,102.7491,102.7491,11214.0
2020-08-31 15:20:00,111.56,111.59,111.5,111.51,16295.0,102.7583,102.7859,102.703,102.7123,16295.0
2020-08-31 15:25:00,111.51,111.64,111.49,111.62,13802.0,102.7123,102.832,102.6938,102.8136,13802.0
2020-08-31 15:30:00,111.64,111.64,111.57,111.61,17167.0,102.832,102.832,102.7675,102.8044,17167.0
2020-08-31 15:35:00,111.62,111.71,111.61,111.68,28953.0,102.8136,102.8965,102.8044,102.8688,28953.0
2020-08-31 15:40:00,111.67,111.68,111.58,111.66,20794.0,102.8596,102.8688,102.7767,102.8504,20794.0
2020-08-31 15:45:00,111.66,111.86,111.66,111.86,28725.0,102.8504,103.0346,102.8504,103.0346,28725.0
2020-08-31 15:50:00,111.83,111.86,111.71,111.71,62874.0,103.007,103.0346,102.8965,102.8965,62874.0
2020-08-31 15:55:00,111.69,111.71,111.42,111.42,136548.0,102.8781,102.8965,102.6294,102.6294,136548.0
2020-09-01 09:30:00,111.12,111.12,110.71,110.98,227727.0,102.353,102.353,101.9754,102.2241,227727.0
2020-09-01 09:35:00,110.99,111.03,110.89,111.03,51853.0,102.2333,102.2701,102.1412,102.2701,51853.0
2020-09-01 09:40:00,111.08,111.15,111.01,111.09,57252.0,102.3162,102.3807,102.2517,102.3254,57252.0
2020-09-01 09:45:00,111.12,111.27,111.01,111.26,51874.0,102.353,102.4912,102.2517,102.482,51874.0
2020-09-01 09:50:00,111.19,111.3,111.16,111.29,38527.0,102.4175,102.5188,102.3899,102.5096,38527.0
2020-09-01 09:55:00,111.26,111.29,111.19,111.27,9800.0,102.482,102.5096,102.4175,102.4912,9800.0
2020-09-01 10:00:00,111.32,111.45,111.32,111.38,13286.0,102.5372,102.657,102.5372,102.5925,13286.0
2020-09-01 10:05:00,111.39,111.47,111.28,111.31,21113.0,102.6017,102.6754,102.5004,102.528,21113.0
2020-09-01 10:10:00,111.3,111.37,111.26,111.28,14670.0,102.5188,102.5833,102.482,102.5004,14670.0
2020-09-01 10:15:00,111.3,111.38,111.29,111.37,18241.0,102.5188,102.5925,102.5096,102.5833,18241.0
2020-09-01 10:20:00,111.38,111.58,111.37,111.52,17837.0,102.5925,102.7767,102.5833,102.7215,17837.0
2020-09-01 10:25:00,111.53,111.62,111.53,111.62,19794.0,102.7307,102.8136,102.7307,102.8136,19794.0
2020-09-01 10:30:00,111.64,111.68,111.61,111.66,15887.0,102.832,102.8688,102.8044,102.8504,15887.0
2020-09-01 10:35:00,111.66,111.66,111.58,111.64,34223.0,102.8504,102.8504,102.7767,102.832,34223.0
2020-09-01 10:40:00,111.63,111.72,111.63,111.65,25371.0,102.8228,102.9057,102.8228,102.8412,25371.0
2020-09-01 10:45:00,111.67,111.71,111.6,111.63,20323.0,102.8596,102.8965,102.7952,102.8228,20323.0
2020-09-01 10:50:00,111.62,111.69,111.52,111.53,41567.0,102.8136,102.8781,102.7215,102.7307,41567.0
2020-09-01 10:55:00,111.54,111.57,111.47,111.53,198094.0,102.7399,102.7675,102.6754,102.7307,198094.0
2020-09-01 11:00:00,111.53,111.53,111.45,111.49,12025.0,102.7307,102.7307,102.657,102.6938,12025.0
2020-09-01 11:05:00,111.5,111.58,111.49,111.56,19633.0,102.703,102.7767,102.6938,102.7583,19633.0
2020-09-01 11:10:00,111.55,111.58,111.48,111.51,9672.0,102.7491,102.7767,102.6846,102.7123,9672.0
2020-09-01 11:15:00,111.51,111.63,111.51,111.56,11453.0,102.7123,102.8228,102.7123,102.7583,11453.0
2020-09-01 11:20:00,111.57,111.57,111.43,111.45,152158.0,102.7675,102.7675,102.6386,102.657,152158.0
2020-09-01 11:25:00,111.46,111.5,111.39,111.45,306059.0,102.6662,102.703,102.6017,102.657,306059.0
2020-09-01 11:30:00,111.45,111.59,111.45,111.59,77626.0,102.657,102.7859,102.657,102.7859,77626.0
2020-09-01 11:35:00,111.61,111.65,111.53,111.54,4132.0,102.8044,102.8412,102.7307,102.7399,4132.0
2020-09-01 11:40:00,111.55,111.61,111.53,111.59,12929.0,102.7491,102.8044,102.7307,102.7859,12929.0
2020-09-01 11:45:00,111.57,111.59,111.55,111.59,10007.0,102.7675,102.7859,102.7491,102.7859,10007.0
2020-09-01 11:50:00,111.6,111.67,111.57,111.61,9652.0,102.7952,102.8596,102.7675,102.8044,9652.0
2020-09-01 11:55:00,111.61,111.61,111.5,111.53,16126.0,102.8044,102.8044,102.703,102.7307,16126.0
2020-09-01 12:00:00,111.55,111.59,111.53,111.59,3423.0,102.7491,102.7859,102.7307,102.7859,3423.0
2020-09-01 12:05:00,111.59,111.64,111.59,111.64,3326.0,102.7859,102.832,102.7859,102.832,3326.0
2020-09-01 12:10:00,111.63,111.63,111.56,111.58,1934.0,102.8228,102.8228,102.7583,102.7767,1934.0
2020-09-01 12:15:00,111.6,111.61,111.56,111.57,3683.0,102.7952,102.8044,102.7583,102.7675,3683.0
2020-09-01 12:20:00,111.58,111.63,111.57,111.57,2623.0,102.7767,102.8228,102.7675,102.7675,2623.0
2020-09-01 12:25:00,111.56,111.56,111.55,111.56,2200.0,102.7583,102.7583,102.7491,102.7583,2200.0
2020-09-01 12:30:00,111.54,111.56,111.53,111.56,2340.0,102.7399,102.7583,102.7307,102.7583,2340.0
2020-09-01 12:35:00,111.58,111.58,111.53,111.53,4957.0,102.7767,102.7767,102.7307,102.7307,4957.0
2020-09-01 12:40:00,111.54,111.55,111.52,111.54,2153.0,102.7399,102.7491,102.7215,102.7399,2153.0
2020-09-01 12:45:00,111.54,111.54,111.52,111.53,275.0,102.7399,102.7399,102.7215,102.7307,275.0
2020-09-01 12:50:00,111.52,111.57,111.51,111.52,950.0,102.7215,102.7675,102.7123,102.7215,950.0
2020-09-01 12:55:00,111.56,111.61,111.56,111.6,1907.0,102.7583,102.8044,102.7583,102.7952,1907.0
2020-09-01 13:00:00,111.59,111.6,111.57,111.58,1245.0,102.7859,102.7952,102.7675,102.7767,1245.0
2020-09-01 13:05:00,111.57,111.58,111.55,111.58,43036.0,102.7675,102.7767,102.7491,102.7767,43036.0
2020-09-01 13:10:00,111.57,111.57,111.51,111.55,4228.0,102.7675,102.7675,102.7123,102.7491,4228.0
2020-09-01 13:15:00,111.54,111.54,111.53,111.53,688.0,102.7399,102.7399,102.7307,102.7307,688.0
2020-09-01 13:20:00,111.49,111.5,111.47,111.5,4562.0,102.6938,102.703,102.6754,102.703,4562.0
2020-09-01 13:25:00,111.52,111.54,111.49,111.5,4566.0,102.7215,102.7399,102.6938,102.703,4566.0
2020-09-01 13:30:00,111.49,111.5,111.45,111.47,1908.0,102.6938,102.703,102.657,102.6754,1908.0
2020-09-01 13:35:00,111.47,111.52,111.47,111.51,3298.0,102.6754,102.7215,102.6754,102.7123,3298.0
2020-09-01 13:40:00,111.52,111.57,111.5,111.57,2233.0,102.7215,102.7675,102.703,102.7675,2233.0
2020-09-01 13:45:00,111.57,111.61,111.57,111.61,4380.0,102.7675,102.8044,102.7675,102.8044,4380.0
2020-09-01 13:50:00,111.59,111.6,111.53,111.53,3862.0,102.7859,102.7952,102.7307,102.7307,3862.0
2020-09-01 13:55:00,111.54,111.55,111.53,111.55,16058.0,102.7399,102.7491,102.7307,102.7491,16058.0
2020-09-01 14:00:00,111.54,111.61,111.54,111.59,5958.0,102.7399,102.8044,102.7399,102.7859,5958.0
2020-09-01 14:05:00,111.61,111.62,111.58,111.6,17934.0,102.8044,102.8136,102.7767,102.7952,17934.0
2020-09-01 14:10:00,111.61,111.64,111.59,111.61,23558.0,102.8044,102.832,102.7859,102.8044,23558.0
2020-09-01 14:15:00,111.6,111.63,111.59,111.59,15447.0,102.7952,102.8228,102.7859,102.7859,15447.0
2020-09-01 14:20:00,111.59,111.64,111.59,111.64,1688.0,102.7859,102.832,102.7859,102.832,1688.0
2020-09-01 14:25:00,111.65,111.67,111.62,111.67,7464.0,102.8412,102.8596,102.8136,102.8596,7464.0
2020-09-01 14:30:00,111.66,111.7,111.65,111.7,5233.0,102.8504,102.8873,102.8412,102.8873,5233.0
2020-09-01 14:35:00,111.66,111.73,111.65,111.73,10737.0,102.8504,102.9149,102.8412,102.9149,10737.0
2020-09-01 14:40:00,111.72,111.74,111.69,111.69,17328.0,102.9057,102.9241,102.8781,102.8781,17328.0
2020-09-01 14:45:00,111.7,111.71,111.68,111.7,4873.0,102.8873,102.8965,102.8688,102.8873,4873.0
2020-09-01 14:50:00,111.71,111.74,111.69,111.69,3540.0,102.8965,102.9241,102.8781,102.8781,3540.0
2020-09-01 14:55:00,111.68,111.73,111.68,111.7,3087.0,102.8688,102.9149,102.8688,102.8873,3087.0
2020-09-01 15:00:00,111.72,111.73,111.69,111.7,2685.0,102.9057,102.9149,102.8781,102.8873,2685.0
2020-09-01 15:05:00,111.69,111.73,111.67,111.7,22629.0,102.8781,102.9149,102.8596,102.8873,22629.0
2020-09-01 15:10:00,111.7,111.71,111.56,111.58,9888.0,102.8873,102.8965,102.7583,102.7767,9888.0
2020-09-01 15:15:00,111.58,111.65,111.57,111.65,141901.0,102.7767,102.8412,102.7675,102.8412,141901.0
2020-09-01 15:20:00,111.65,111.69,111.64,111.69,10139.0,102.8412,102.8781,102.832,102.8781,10139.0
2020-09-01 15:25:00,111.7,111.72,111.65,111.66,19240.0,102.8873,102.9057,102.8412,102.8504,19240.0
2020-09-01 15:30:00,111.67,111.69,111.65,111.66,21245.0,102.8596,102.8781,102.8412,102.8504,21245.0
2020-09-01 15:35:00,111.67,111.69,111.66,111.69,10608.0,102.8596,102.8781,102.8504,102.8781,10608.0
2020-09-01 15:40:00,111.69,111.81,111.68,111.8,20930.0,102.8781,102.9886,102.8688,102.9794,20930.0
2020-09-01 15:45:00,111.81,111.82,111.74,111.74,46727.0,102.9886,102.9978,102.9241,102.9241,46727.0
2020-09-01 15:50:00,111.71,111.79,111.71,111.78,14959.0,102.8965,102.9702,102.8965,102.961,14959.0
2020-09-01 15:55:00,111.79,111.99,111.75,111.99,35731.0,102.9702,103.1544,102.9333,103.1544,35731.0
2020-09-02 09:30:00,112.21,112.3,112.09,112.16,89693.0,103.357,103.4399,103.2465,103.311,89693.0
2020-09-02 09:35:00,112.2,112.33,112.18,112.28,9004.0,103.3478,103.4676,103.3294,103.4215,9004.0
2020-09-02 09:40:00,112.28,112.29,112.17,112.25,44343.0,103.4215,103.4307,103.3202,103.3939,44343.0
2020-09-02 09:45:00,112.25,112.26,112.2,112.22,4120.0,103.3939,103.4031,103.3478,103.3662,4120.0
2020-09-02 09:50:00,112.15,112.3,112.1,112.28,5857.0,103.3018,103.4399,103.2557,103.4215,5857.0
2020-09-02 09:55:00,112.28,112.74,112.28,112.74,88606.0,103.4215,103.8452,103.4215,103.8452,88606.0
2020-09-02 10:00:00,112.78,112.78,112.44,112.52,67620.0,103.8821,103.8821,103.5689,103.6426,67620.0
2020-09-02 10:05:00,112.57,112.59,112.44,112.52,30266.0,103.6886,103.707,103.5689,103.6426,30266.0
2020-09-02 10:10:00,112.52,112.69,112.5,112.69,18906.0,103.6426,103.7992,103.6241,103.7992,18906.0
2020-09-02 10:15:00,112.68,112.76,112.68,112.72,24403.0,103.7899,103.8636,103.7899,103.8268,24403.0
2020-09-02 10:20:00,112.7,112.76,112.7,112.73,28310.0,103.8084,103.8636,103.8084,103.836,28310.0
2020-09-02 10:25:00,112.71,112.8,112.71,112.79,5418.0,103.8176,103.9005,103.8176,103.8913,5418.0
2020-09-02 10:30:00,112.83,112.96,112.83,112.92,8150.0,103.9281,104.0479,103.9281,104.011,8150.0
2020-09-02 10:35:00,112.92,112.94,112.81,112.92,17950.0,104.011,104.0294,103.9097,104.011,17950.0
2020-09-02 10:40:00,112.94,112.98,112.85,112.87,16055.0,104.0294,104.0663,103.9465,103.965,16055.0
2020-09-02 10:45:00,112.87,112.89,112.79,112.85,22229.0,103.965,103.9834,103.8913,103.9465,22229.0
2020-09-02 10:50:00,112.87,113.0,112.86,113.0,5415.0,103.965,104.0847,103.9557,104.0847,5415.0
2020-09-02 10:55:00,113.0,113.01,112.95,112.96,1887.0,104.0847,104.0939,104.0386,104.0479,1887.0
2020-09-02 11:00:00,112.96,113.06,112.95,113.05,2319.0,104.0479,104.14,104.0386,104.1308,2319.0
2020-09-02 11:05:00,113.07,113.09,113.0,113.01,2269.0,104.1492,104.1676,104.0847,104.0939,2269.0
2020-09-02 11:10:00,113.03,113.09,113.02,113.08,5331.0,104.1123,104.1676,104.1031,104.1584,5331.0
2020-09-02 11:15:00,113.07,113.08,113.04,113.06,10218.0,104.1492,104.1584,104.1215,104.14,10218.0
2020-09-02 11:20:00,113.08,113.1,113.03,113.04,21412.0,104.1584,104.1768,104.1123,104.1215,21412.0
2020-09-02 11:25:00,113.05,113.05,112.98,113.0,5624.0,104.1308,104.1308,104.0663,104.0847,5624.0
2020-09-02 11:30:00,113.03,113.06,113.01,113.02,8070.0,104.1123,104.14,104.0939,104.1031,8070.0
2020-09-02 11:35:00,113.05,113.1,112.99,112.99,7792.0,104.1308,104.1768,104.0755,104.0755,7792.0
2020-09-02 11:40:00,113.0,113.06,112.97,113.01,7487.0,104.0847,104.14,104.0571,104.0939,7487.0
2020-09-02 11:45:00,113.0,113.12,113.0,113.12,6244.0,104.0847,104.1952,104.0847,104.1952,6244.0
2020-09-02 11:50:00,113.11,113.2,113.07,113.18,7380.0,104.186,104.2689,104.1492,104.2505,7380.0
2020-09-02 11:55:00,113.22,113.25,113.2,113.22,10891.0,104.2873,104.315,104.2689,104.2873,10891.0
2020-09-02 12:00:00,113.2,113.26,113.17,113.19,8293.0,104.2689,104.3242,104.2413,104.2597,8293.0
2020-09-02 12:05:00,113.17,113.19,113.13,113.15,9310.0,104.2413,104.2597,104.2044,104.2229,9310.0
2020-09-02 12:10:00,113.15,113.21,113.14,113.19,4570.0,104.2229,104.2781,104.2137,104.2597,4570.0
2020-09-02 12:15:00,113.2,113.26,113.2,113.25,9552.0,104.2689,104.3242,104.2689,104.315,9552.0
2020-09-02 12:20:00,113.25,113.28,113.23,113.26,14285.0,104.315,104.3426,104.2966,104.3242,14285.0
2020-09-02 12:25:00,113.26,113.3,113.25,113.29,6018.0,104.3242,104.361,104.315,104.3518,6018.0
2020-09-02 12:30:00,113.29,113.3,113.25,113.28,7870.0,104.3518,104.361,104.315,104.3426,7870.0
2020-09-02 12:35:00,113.28,113.34,113.27,113.31,25162.0,104.3426,104.3979,104.3334,104.3702,25162.0
2020-09-02 12:40:00,113.31,113.34,113.29,113.34,10326.0,104.3702,104.3979,104.3518,104.3979,10326.0
2020-09-02 12:45:00,113.34,113.37,113.28,113.28,11009.0,104.3979,104.4255,104.3426,104.3426,11009.0
2020-09-02 12:50:00,113.3,113.31,113.26,113.27,8252.0,104.361,104.3702,104.3242,104.3334,8252.0
2020-09-02 12:55:00,113.27,113.29,113.25,113.25,11739.0,104.3334,104.3518,104.315,104.315,11739.0
2020-09-02 13:00:00,113.24,113.26,113.2,113.21,14866.0,104.3058,104.3242,104.2689,104.2781,14866.0
2020-09-02 13:05:00,113.22,113.23,113.17,113.19,14438.0,104.2873,104.2966,104.2413,104.2597,14438.0
2020-09-02 13:10:00,113.21,113.3,113.17,113.3,19932.0,104.2781,104.361,104.2413,104.361,19932.0
2020-09-02 13:15:00,113.29,113.33,113.27,113.33,15986.0,104.3518,104.3887,104.3334,104.3887,15986.0
2020-09-02 13:20:00,113.31,113.39,113.3,113.39,12133.0,104.3702,104.4439,104.361,104.4439,12133.0
2020-09-02 13:25:00,113.37,113.4,113.36,113.39,19690.0,104.4255,104.4531,104.4163,104.4439,19690.0
2020-09-02 13:30:00,113.39,113.44,113.38,113.43,24670.0,104.4439,104.49,104.4347,104.4808,24670.0
2020-09-02 13:35:00,113.44,113.48,113.43,113.46,14472.0,104.49,104.5268,104.4808,104.5084,14472.0
2020-09-02 13:40:00,113.49,113.52,113.46,113.48,13984.0,104.536,104.5637,104.5084,104.5268,13984.0
2020-09-02 13:45:00,113.48,113.5,113.47,113.48,9842.0,104.5268,104.5453,104.5176,104.5268,9842.0
2020-09-02 13:50:00,113.48,113.49,113.47,113.47,8676.0,104.5268,104.536,104.5176,104.5176,8676.0
2020-09-02 13:55:00,113.48,113.51,113.45,113.46,24161.0,104.5268,104.5545,104.4992,104.5084,24161.0
2020-09-02 14:00:00,113.46,113.46,113.29,113.37,9709.0,104.5084,104.5084,104.3518,104.4255,9709.0
2020-09-02 14:05:00,113.39,113.42,113.35,113.4,30020.0,104.4439,104.4716,104.4071,104.4531,30020.0
2020-09-02 14:10:00,113.39,113.39,113.29,113.32,36460.0,104.4439,104.4439,104.3518,104.3795,36460.0
2020-09-02 14:15:00,113.33,113.42,113.33,113.41,15210.0,104.3887,104.4716,104.3887,104.4624,15210.0
2020-09-02 14:20:00,113.42,113.47,113.41,113.47,10377.0,104.4716,104.5176,104.4624,104.5176,10377.0
2020-09-02 14:25:00,113.46,113.54,113.45,113.51,22234.0,104.5084,104.5821,104.4992,104.5545,22234.0
2020-09-02 14:30:00,113.5,113.55,113.46,113.52,8143.0,104.5453,104.5913,104.5084,104.5637,8143.0
2020-09-02 14:35:00,113.5,113.51,113.44,113.48,9870.0,104.5453,104.5545,104.49,104.5268,9870.0
2020-09-02 14:40:00,113.48,113.52,113.47,113.5,8362.0,104.5268,104.5637,104.5176,104.5453,8362.0
2020-09-02 14:45:00,113.51,113.63,113.49,113.62,13149.0,104.5545,104.665,104.536,104.6558,13149.0
2020-09-02 14:50:00,113.61,113.68,113.61,113.66,11203.0,104.6466,104.7111,104.6466,104.6926,11203.0
2020-09-02 14:55:00,113.66,113.71,113.65,113.71,14553.0,104.6926,104.7387,104.6834,104.7387,14553.0
2020-09-02 15:00:00,113.71,113.75,113.67,113.74,24192.0,104.7387,104.7755,104.7018,104.7663,24192.0
2020-09-02 15:05:00,113.73,113.74,113.65,113.73,31119.0,104.7571,104.7663,104.6834,104.7571,31119.0
2020-09-02 15:10:00,113.72,113.86,113.71,113.86,18983.0,104.7479,104.8768,104.7387,104.8768,18983.0
2020-09-02 15:15:00,113.85,113.91,113.83,113.91,17942.0,104.8676,104.9229,104.8492,104.9229,17942.0
2020-09-02 15:20:00,113.92,114.0,113.9,113.99,24676.0,104.9321,105.0058,104.9137,104.9966,24676.0
2020-09-02 15:25:00,113.99,114.0,113.91,113.93,41936.0,104.9966,105.0058,104.9229,104.9413,41936.0
2020-09-02 15:30:00,113.93,114.04,113.89,114.03,28358.0,104.9413,105.0426,104.9045,105.0334,28358.0
2020-09-02 15:35:00,114.04,114.1,113.99,114.08,39353.0,105.0426,105.0979,104.9966,105.0795,39353.0
2020-09-02 15:40:00,114.09,114.21,114.07,114.18,129887.0,105.0887,105.1992,105.0703,105.1716,129887.0
2020-09-02 15:45:00,114.19,114.29,114.17,114.29,83780.0,105.1808,105.2729,105.1624,105.2729,83780.0
2020-09-02 15:50:00,114.29,114.31,114.13,114.24,70937.0,105.2729,105.2913,105.1255,105.2269,70937.0
2020-09-02 15:55:00,114.25,114.26,113.99,113.99,122326.0,105.2361,105.2453,104.9966,104.9966,122326.0
2020-09-03 09:30:00,113.85,114.23,113.85,114.01,29887.0,104.8676,105.2177,104.8676,105.015,29887.0
2020-09-03 09:35:00,114.0,114.21,113.97,114.21,34251.0,105.0058,105.1992,104.9782,105.1992,34251.0
2020-09-03 09:40:00,114.24,114.24,114.12,114.13,16240.0,105.2269,105.2269,105.1163,105.1255,16240.0
2020-09-03 09:45:00,114.2,114.46,114.2,114.43,20297.0,105.19,105.4295,105.19,105.4019,20297.0
2020-09-03 09:50:00,114.38,114.4,114.07,114.12,30719.0,105.3558,105.3742,105.0703,105.1163,30719.0
2020-09-03 09:55:00,114.11,114.32,114.09,114.3,31068.0,105.1071,105.3006,105.0887,105.2821,31068.0
2020-09-03 10:00:00,114.3,114.34,114.07,114.07,16553.0,105.2821,105.319,105.0703,105.0703,16553.0
2020-09-03 10:05:00,114.02,114.02,113.66,113.71,22030.0,105.0242,105.0242,104.6926,104.7387,22030.0
2020-09-03 10:10:00,113.72,113.81,113.71,113.8,10570.0,104.7479,104.8308,104.7387,104.8216,10570.0
2020-09-03 10:15:00,113.79,113.81,113.62,113.68,37632.0,104.8124,104.8308,104.6558,104.7111,37632.0
2020-09-03 10:20:00,113.69,113.69,113.14,113.19,44001.0,104.7203,104.7203,104.2137,104.2597,44001.0
2020-09-03 10:25:00,113.21,113.4,113.21,113.3,50825.0,104.2781,104.4531,104.2781,104.361,50825.0
2020-09-03 10:30:00,113.26,113.5,113.17,113.43,13960.0,104.3242,104.5453,104.2413,104.4808,13960.0
2020-09-03 10:35:00,113.42,113.42,113.03,113.17,18760.0,104.4716,104.4716,104.1123,104.2413,18760.0
2020-09-03 10:40:00,113.25,113.26,113.18,113.23,6737.0,104.315,104.3242,104.2505,104.2966,6737.0
2020-09-03 10:45:00,113.19,113.3,112.93,112.97,24052.0,104.2597,104.361,104.0202,104.0571,24052.0
2020-09-03 10:50:00,112.96,113.13,112.95,113.13,77924.0,104.0479,104.2044,104.0386,104.2044,77924.0
2020-09-03 10:55:00,113.11,113.12,112.92,113.0,32047.0,104.186,104.1952,104.011,104.0847,32047.0
2020-09-03 11:00:00,113.06,113.06,112.58,112.58,10904.0,104.14,104.14,103.6978,103.6978,10904.0
2020-09-03 11:05:00,112.61,112.63,112.1,112.19,58507.0,103.7255,103.7439,103.2557,103.3386,58507.0
2020-09-03 11:10:00,112.31,112.32,112.17,112.22,4065.0,103.4491,103.4583,103.3202,103.3662,4065.0
2020-09-03 11:15:00,112.12,112.12,111.14,111.17,19667.0,103.2741,103.2741,102.3714,102.3991,19667.0
2020-09-03 11:20:00,111.1,111.44,111.1,111.43,22346.0,102.3346,102.6478,102.3346,102.6386,22346.0
2020-09-03 11:25:00,111.37,111.61,111.36,111.59,11012.0,102.5833,102.8044,102.5741,102.7859,11012.0
2020-09-03 11:30:00,111.58,111.86,111.51,111.75,38310.0,102.7767,103.0346,102.7123,102.9333,38310.0
2020-09-03 11:35:00,111.74,111.98,111.52,111.98,54250.0,102.9241,103.1452,102.7215,103.1452,54250.0
2020-09-03 11:40:00,112.06,112.29,112.05,112.14,14841.0,103.2189,103.4307,103.2097,103.2926,14841.0
2020-09-03 11:45:00,112.12,112.29,112.02,112.14,19882.0,103.2741,103.4307,103.182,103.2926,19882.0
2020-09-03 11:50:00,112.18,112.35,112.11,112.3,7488.0,103.3294,103.486,103.2649,103.4399,7488.0
2020-09-03 11:55:00,112.25,112.25,111.91,112.02,10504.0,103.3939,103.3939,103.0807,103.182,10504.0
2020-09-03 12:00:00,111.96,112.0,111.77,111.95,7282.0,103.1268,103.1636,102.9517,103.1175,7282.0
2020-09-03 12:05:00,111.98,112.13,111.94,112.13,8510.0,103.1452,103.2833,103.1083,103.2833,8510.0
2020-09-03 12:10:00,112.16,112.25,112.13,112.21,15424.0,103.311,103.3939,103.2833,103.357,15424.0
2020-09-03 12:15:00,112.25,112.31,112.11,112.31,10791.0,103.3939,103.4491,103.2649,103.4491,10791.0
2020-09-03 12:20:00,112.23,112.25,112.14,112.16,27219.0,103.3755,103.3939,103.2926,103.311,27219.0
2020-09-03 12:25:00,112.14,112.17,112.03,112.03,23367.0,103.2926,103.3202,103.1912,103.1912,23367.0
2020-09-03 12:30:00,111.97,112.05,111.72,111.72,14233.0,103.136,103.2097,102.9057,102.9057,14233.0
2020-09-03 12:35:00,111.66,112.0,111.61,111.84,8976.0,102.8504,103.1636,102.8044,103.0162,8976.0
2020-09-03 12:40:00,111.88,111.88,111.63,111.65,3477.0,103.0531,103.0531,102.8228,102.8412,3477.0
2020-09-03 12:45:00,111.58,111.76,111.43,111.45,23112.0,102.7767,102.9425,102.6386,102.657,23112.0
2020-09-03 12:50:00,111.52,111.54,111.38,111.51,1582.0,102.7215,102.7399,102.5925,102.7123,1582.0
2020-09-03 12:55:00,111.47,111.68,111.36,111.36,11548.0,102.6754,102.8688,102.5741,102.5741,11548.0
2020-09-03 13:00:00,111.41,111.41,110.96,111.03,15916.0,102.6201,102.6201,102.2056,102.2701,15916.0
2020-09-03 13:05:00,111.06,111.39,111.04,111.37,17330.0,102.2978,102.6017,102.2793,102.5833,17330.0
2020-09-03 13:10:00,111.32,111.62,111.31,111.59,4604.0,102.5372,102.8136,102.528,102.7859,4604.0
2020-09-03 13:15:00,111.65,111.65,111.26,111.31,26689.0,102.8412,102.8412,102.482,102.528,26689.0
2020-09-03 13:20:00,111.28,111.5,111.24,111.46,46334.0,102.5004,102.703,102.4636,102.6662,46334.0
2020-09-03 13:25:00,111.45,111.6,111.3,111.6,4421.0,102.657,102.7952,102.5188,102.7952,4421.0
2020-09-03 13:30:00,111.6,111.6,111.08,111.16,8647.0,102.7952,102.7952,102.3162,102.3899,8647.0
2020-09-03 13:35:00,111.18,111.26,111.07,111.11,3249.0,102.4083,102.482,102.307,102.3438,3249.0
2020-09-03 13:40:00,111.15,111.26,111.07,111.12,5868.0,102.3807,102.482,102.307,102.353,5868.0
2020-09-03 13:45:00,111.18,111.23,111.09,111.09,6382.0,102.4083,102.4543,102.3254,102.3254,6382.0
2020-09-03 13:50:00,111.1,111.43,111.08,111.37,7244.0,102.3346,102.6386,102.3162,102.5833,7244.0
2020-09-03 13:55:00,111.38,111.41,111.29,111.3,7606.0,102.5925,102.6201,102.5096,102.5188,7606.0
2020-09-03 14:00:00,111.23,111.42,111.21,111.35,5574.0,102.4543,102.6294,102.4359,102.5649,5574.0
2020-09-03 14:05:00,111.36,111.42,111.21,111.31,10534.0,102.5741,102.6294,102.4359,102.528,10534.0
2020-09-03 14:10:00,111.43,111.55,111.25,111.33,9212.0,102.6386,102.7491,102.4728,102.5465,9212.0
2020-09-03 14:15:00,111.33,111.35,111.09,111.15,12007.0,102.5465,102.5649,102.3254,102.3807,12007.0
2020-09-03 14:20:00,111.18,111.28,111.12,111.13,13353.0,102.4083,102.5004,102.353,102.3622,13353.0
2020-09-03 14:25:00,111.1,111.38,111.09,111.32,12434.0,102.3346,102.5925,102.3254,102.5372,12434.0
2020-09-03 14:30:00,111.27,111.62,111.25,111.56,12697.0,102.4912,102.8136,102.4728,102.7583,12697.0
2020-09-03 14:35:00,111.54,111.63,111.51,111.51,3363.0,102.7399,102.8228,102.7123,102.7123,3363.0
2020-09-03 14:40:00,111.54,111.55,111.28,111.3,5494.0,102.7399,102.7491,102.5004,102.5188,5494.0
2020-09-03 14:45:00,111.27,111.35,111.11,111.17,7451.0,102.4912,102.5649,102.3438,102.3991,7451.0
2020-09-03 14:50:00,111.18,111.24,111.04,111.12,10584.0,102.4083,102.4636,102.2793,102.353,10584.0
2020-09-03 14:55:00,111.09,111.09,110.85,110.87,18812.0,102.3254,102.3254,102.1043,102.1227,18812.0
2020-09-03 15:00:00,110.92,110.99,110.75,110.79,16865.0,102.1688,102.2333,102.0122,102.0491,16865.0
2020-09-03 15:05:00,110.76,111.02,110.7,110.9,10973.0,102.0214,102.2609,101.9662,102.1504,10973.0
2020-09-03 15:10:00,110.92,111.03,110.78,111.03,62423.0,102.1688,102.2701,102.0398,102.2701,62423.0
2020-09-03 15:15:00,111.04,111.1,110.9,110.9,36429.0,102.2793,102.3346,102.1504,102.1504,36429.0
2020-09-03 15:20:00,110.89,110.89,110.65,110.72,56509.0,102.1412,102.1412,101.9201,101.9846,56509.0
2020-09-03 15:25:00,110.64,110.86,110.58,110.7,11930.0,101.9109,102.1135,101.8556,101.9662,11930.0
2020-09-03 15:30:00,110.7,110.83,110.49,110.5,28664.0,101.9662,102.0859,101.7727,101.7819,28664.0
2020-09-03 15:35:00,110.52,111.08,110.52,110.94,16867.0,101.8004,102.3162,101.8004,102.1872,16867.0
2020-09-03 15:40:00,110.86,111.13,110.86,111.04,24574.0,102.1135,102.3622,102.1135,102.2793,24574.0
2020-09-03 15:45:00,111.08,111.11,110.69,110.69,71017.0,102.3162,102.3438,101.957,101.957,71017.0
2020-09-03 15:50:00,110.65,111.28,110.5,111.21,47182.0,101.9201,102.5004,101.7819,102.4359,47182.0
2020-09-03 15:55:00,111.17,111.4,111.17,111.32,80356.0,102.3991,102.6109,102.3991,102.5372,80356.0
2020-09-04 09:30:00,112.13,112.4,111.86,112.4,42531.0,103.2833,103.532,103.0346,103.532,42531.0
2020-09-04 09:35:00,112.39,112.4,111.88,111.93,85873.0,103.5228,103.532,103.0531,103.0991,85873.0
2020-09-04 09:40:00,111.85,112.28,111.85,112.2,227095.0,103.0254,103.4215,103.0254,103.3478,227095.0
2020-09-04 09:45:00,112.22,112.26,112.01,112.05,418424.0,103.3662,103.4031,103.1728,103.2097,418424.0
2020-09-04 09:50:00,112.1,112.2,111.73,111.9,39600.0,103.2557,103.3478,102.9149,103.0715,39600.0
2020-09-04 09:55:00,111.88,111.96,111.63,111.73,249496.0,103.0531,103.1268,102.8228,102.9149,249496.0
2020-09-04 10:00:00,111.7,112.06,111.69,111.89,55248.0,102.8873,103.2189,102.8781,103.0623,55248.0
2020-09-04 10:05:00,111.88,111.99,111.84,111.94,30383.0,103.0531,103.1544,103.0162,103.1083,30383.0
2020-09-04 10:10:00,111.9,111.98,111.5,111.54,24385.0,103.0715,103.1452,102.703,102.7399,24385.0
2020-09-04 10:15:00,111.53,111.68,110.95,110.95,57717.0,102.7307,102.8688,102.1964,102.1964,57717.0
2020-09-04 10:20:00,111.01,111.22,110.8,111.02,23773.0,102.2517,102.4451,102.0583,102.2609,23773.0
2020-09-04 10:25:00,111.08,111.23,110.69,110.69,29387.0,102.3162,102.4543,101.957,101.957,29387.0
2020-09-04 10:30:00,110.75,110.95,110.64,110.69,41980.0,102.0122,102.1964,101.9109,101.957,41980.0
2020-09-04 10:35:00,110.5,110.5,109.81,110.29,34857.0,101.7819,101.7819,101.1464,101.5885,34857.0
2020-09-04 10:40:00,110.25,110.31,109.65,109.74,33232.0,101.5517,101.6069,100.999,101.0819,33232.0
2020-09-04 10:45:00,109.82,110.26,109.82,110.26,11553.0,101.1556,101.5609,101.1556,101.5609,11553.0
2020-09-04 10:50:00,110.16,110.21,109.91,110.18,134664.0,101.4688,101.5148,101.2385,101.4872,134664.0
2020-09-04 10:55:00,110.19,110.5,110.18,110.4,13802.0,101.4964,101.7819,101.4872,101.6898,13802.0
2020-09-04 11:00:00,110.39,110.42,110.06,110.33,12595.0,101.6806,101.7083,101.3767,101.6254,12595.0
2020-09-04 11:05:00,110.26,110.26,109.96,109.97,4397.0,101.5609,101.5609,101.2845,101.2938,4397.0
2020-09-04 11:10:00,109.97,110.17,109.82,110.05,18251.0,101.2938,101.478,101.1556,101.3674,18251.0
2020-09-04 11:15:00,110.09,110.14,109.76,110.0,11946.0,101.4043,101.4503,101.1003,101.3214,11946.0
2020-09-04 11:20:00,109.89,109.93,109.67,109.69,5781.0,101.2201,101.2569,101.0174,101.0358,5781.0
2020-09-04 11:25:00,109.69,109.7,109.45,109.68,10996.0,101.0358,101.0451,100.8148,101.0266,10996.0
2020-09-04 11:30:00,109.74,109.96,109.73,109.9,8793.0,101.0819,101.2845,101.0727,101.2293,8793.0
2020-09-04 11:35:00,109.94,110.0,109.91,109.94,1871.0,101.2661,101.3214,101.2385,101.2661,1871.0
2020-09-04 11:40:00,109.86,109.94,109.56,109.57,8682.0,101.1924,101.2661,100.9161,100.9253,8682.0
2020-09-04 11:45:00,109.75,109.78,109.61,109.7,13676.0,101.0911,101.1187,100.9622,101.0451,13676.0
2020-09-04 11:50:00,109.68,110.04,109.67,109.99,3167.0,101.0266,101.3582,101.0174,101.3122,3167.0
2020-09-04 11:55:00,110.05,110.05,109.85,110.01,15976.0,101.3674,101.3674,101.1832,101.3306,15976.0
2020-09-04 12:00:00,110.01,110.15,109.99,110.08,5817.0,101.3306,101.4596,101.3122,101.3951,5817.0
2020-09-04 12:05:00,110.06,110.13,109.94,110.01,8403.0,101.3767,101.4411,101.2661,101.3306,8403.0
2020-09-04 12:10:00,110.08,110.18,109.97,110.16,9581.0,101.3951,101.4872,101.2938,101.4688,9581.0
2020-09-04 12:15:00,110.2,110.21,110.01,110.08,11916.0,101.5056,101.5148,101.3306,101.3951,11916.0
2020-09-04 12:20:00,110.11,110.44,110.05,110.42,18520.0,101.4227,101.7267,101.3674,101.7083,18520.0
2020-09-04 12:25:00,110.44,110.61,110.37,110.61,17510.0,101.7267,101.8833,101.6622,101.8833,17510.0
2020-09-04 12:30:00,110.57,110.75,110.5,110.62,29611.0,101.8464,102.0122,101.7819,101.8925,29611.0
2020-09-04 12:35:00,110.61,110.76,110.58,110.72,12331.0,101.8833,102.0214,101.8556,101.9846,12331.0
2020-09-04 12:40:00,110.75,110.95,110.67,110.85,16819.0,102.0122,102.1964,101.9385,102.1043,16819.0
2020-09-04 12:45:00,110.81,111.07,110.81,110.92,13940.0,102.0675,102.307,102.0675,102.1688,13940.0
2020-09-04 12:50:00,110.88,110.98,110.79,110.88,4566.0,102.132,102.2241,102.0491,102.132,4566.0
2020-09-04 12:55:00,110.88,110.98,110.84,110.93,4242.0,102.132,102.2241,102.0951,102.178,4242.0
2020-09-04 13:00:00,110.89,110.91,110.74,110.77,22655.0,102.1412,102.1596,102.003,102.0306,22655.0
2020-09-04 13:05:00,110.78,110.83,110.75,110.81,3709.0,102.0398,102.0859,102.0122,102.0675,3709.0
2020-09-04 13:10:00,110.83,110.86,110.75,110.85,2742.0,102.0859,102.1135,102.0122,102.1043,2742.0
2020-09-04 13:15:00,110.77,110.77,110.55,110.56,2100.0,102.0306,102.0306,101.828,101.8372,2100.0
2020-09-04 13:20:00,110.57,110.72,110.57,110.65,9246.0,101.8464,101.9846,101.8464,101.9201,9246.0
2020-09-04 13:25:00,110.66,110.83,110.64,110.67,19809.0,101.9293,102.0859,101.9109,101.9385,19809.0
2020-09-04 13:30:00,110.61,110.62,110.35,110.42,30009.0,101.8833,101.8925,101.6438,101.7083,30009.0
2020-09-04 13:35:00,110.43,110.54,110.33,110.53,27187.0,101.7175,101.8188,101.6254,101.8096,27187.0
2020-09-04 13:40:00,110.59,110.61,110.47,110.48,2910.0,101.8648,101.8833,101.7543,101.7635,2910.0
2020-09-04 13:45:00,110.49,110.7,110.49,110.63,6341.0,101.7727,101.9662,101.7727,101.9017,6341.0
2020-09-04 13:50:00,110.62,110.7,110.45,110.68,7341.0,101.8925,101.9662,101.7359,101.9477,7341.0
2020-09-04 13:55:00,110.71,110.76,110.67,110.74,10522.0,101.9754,102.0214,101.9385,102.003,10522.0
2020-09-04 14:00:00,110.67,110.81,110.65,110.67,8475.0,101.9385,102.0675,101.9201,101.9385,8475.0
2020-09-04 14:05:00,110.62,110.79,110.57,110.68,5877.0,101.8925,102.0491,101.8464,101.9477,5877.0
2020-09-04 14:10:00,110.66,110.68,110.56,110.56,6193.0,101.9293,101.9477,101.8372,101.8372,6193.0
2020-09-04 14:15:00,110.58,110.81,110.57,110.81,6242.0,101.8556,102.0675,101.8464,102.0675,6242.0
2020-09-04 14:20:00,110.72,110.88,110.67,110.8,9723.0,101.9846,102.132,101.9385,102.0583,9723.0
2020-09-04 14:25:00,110.78,110.99,110.77,110.99,16982.0,102.0398,102.2333,102.0306,102.2333,16982.0
2020-09-04 14:30:00,110.96,110.99,110.85,110.94,17095.0,102.2056,102.2333,102.1043,102.1872,17095.0
2020-09-04 14:35:00,110.97,111.34,110.97,111.34,28793.0,102.2149,102.5557,102.2149,102.5557,28793.0
2020-09-04 14:40:00,111.31,111.5,111.31,111.35,27663.0,102.528,102.703,102.528,102.5649,27663.0
2020-09-04 14:45:00,111.39,111.69,111.38,111.47,72193.0,102.6017,102.8781,102.5925,102.6754,72193.0
2020-09-04 14:50:00,111.48,111.54,111.36,111.37,52581.0,102.6846,102.7399,102.5741,102.5833,52581.0
2020-09-04 14:55:00,111.37,111.68,111.36,111.6,24340.0,102.5833,102.8688,102.5741,102.7952,24340.0
2020-09-04 15:00:00,111.62,111.64,111.44,111.57,44706.0,102.8136,102.832,102.6478,102.7675,44706.0
2020-09-04 15:05:00,111.57,111.6,111.47,111.49,62970.0,102.7675,102.7952,102.6754,102.6938,62970.0
2020-09-04 15:10:00,111.49,111.5,111.24,111.24,35917.0,102.6938,102.703,102.4636,102.4636,35917.0
2020-09-04 15:15:00,111.27,111.67,111.27,111.64,12912.0,102.4912,102.8596,102.4912,102.832,12912.0
2020-09-04 15:20:00,111.64,111.71,111.62,111.64,26821.0,102.832,102.8965,102.8136,102.832,26821.0
2020-09-04 15:25:00,111.64,111.75,111.53,111.62,20525.0,102.832,102.9333,102.7307,102.8136,20525.0
2020-09-04 15:30:00,111.6,111.6,111.34,111.44,27215.0,102.7952,102.7952,102.5557,102.6478,27215.0
2020-09-04 15:35:00,111.48,111.49,111.02,111.13,39771.0,102.6846,102.6938,102.2609,102.3622,39771.0
2020-09-04 15:40:00,111.14,111.21,111.04,111.08,25118.0,102.3714,102.4359,102.2793,102.3162,25118.0
2020-09-04 15:45:00,111.08,111.36,110.9,110.9,33745.0,102.3162,102.5741,102.1504,102.1504,33745.0
2020-09-04 15:50:00,110.85,111.18,110.83,111.16,25520.0,102.1043,102.4083,102.0859,102.3899,25520.0
2020-09-04 15:55:00,111.14,111.21,110.99,111.05,159392.0,102.3714,102.4359,102.2333,102.2885,159392.0
2020-09-08 09:30:00,109.97,109.97,109.2,109.3,54198.0,101.2938,101.2938,100.5845,100.6766,54198.0
2020-09-08 09:35:00,109.21,109.58,109.2,109.31,29309.0,100.5937,100.9345,100.5845,100.6858,29309.0
2020-09-08 09:40:00,109.34,109.34,108.71,108.73,48999.0,100.7135,100.7135,100.1332,100.1516,48999.0
2020-09-08 09:45:00,108.64,108.99,108.56,108.59,46847.0,100.0687,100.3911,99.995,100.0226,46847.0
2020-09-08 09:50:00,108.54,108.84,108.54,108.78,22945.0,99.9766,100.2529,99.9766,100.1976,22945.0
2020-09-08 09:55:00,108.83,109.33,108.83,109.26,10389.0,100.2437,100.7042,100.2437,100.6398,10389.0
2020-09-08 10:00:00,109.27,109.27,108.8,108.81,51642.0,100.649,100.649,100.2161,100.2253,51642.0
2020-09-08 10:05:00,108.74,109.06,108.59,108.99,18707.0,100.1608,100.4556,100.0226,100.3911,18707.0
2020-09-08 10:10:00,109.01,109.27,108.89,109.2,17276.0,100.4095,100.649,100.299,100.5845,17276.0
2020-09-08 10:15:00,109.17,109.17,108.96,108.98,7090.0,100.5569,100.5569,100.3634,100.3819,7090.0
2020-09-08 10:20:00,108.98,109.22,108.84,109.21,181235.0,100.3819,100.6029,100.2529,100.5937,181235.0
2020-09-08 10:25:00,109.28,109.37,109.2,109.36,13745.0,100.6582,100.7411,100.5845,100.7319,13745.0
2020-09-08 10:30:00,109.35,109.48,109.28,109.38,30665.0,100.7227,100.8424,100.6582,100.7503,30665.0
2020-09-08 10:35:00,109.4,109.62,109.36,109.62,6917.0,100.7687,100.9714,100.7319,100.9714,6917.0
2020-09-08 10:40:00,109.67,109.67,109.18,109.24,25425.0,101.0174,101.0174,100.5661,100.6214,25425.0
2020-09-08 10:45:00,109.2,109.25,108.91,108.93,34042.0,100.5845,100.6306,100.3174,100.3358,34042.0
2020-09-08 10:50:00,108.85,109.17,108.84,109.09,20308.0,100.2621,100.5569,100.2529,100.4832,20308.0
2020-09-08 10:55:00,109.06,109.21,109.04,109.04,5368.0,100.4556,100.5937,100.4371,100.4371,5368.0
2020-09-08 11:00:00,109.03,109.42,108.87,109.39,33668.0,100.4279,100.7871,100.2805,100.7595,33668.0
2020-09-08 11:05:00,109.41,109.44,109.18,109.37,12042.0,100.7779,100.8056,100.5661,100.7411,12042.0
2020-09-08 11:10:00,109.5,109.52,109.33,109.39,33438.0,100.8608,100.8793,100.7042,100.7595,33438.0
2020-09-08 11:15:00,109.41,109.53,109.36,109.44,16701.0,100.7779,100.8885,100.7319,100.8056,16701.0
2020-09-08 11:20:00,109.53,109.53,109.24,109.31,22614.0,100.8885,100.8885,100.6214,100.6858,22614.0
2020-09-08 11:25:00,109.33,109.44,109.25,109.34,16047.0,100.7042,100.8056,100.6306,100.7135,16047.0
2020-09-08 11:30:00,109.27,109.36,109.05,109.12,10909.0,100.649,100.7319,100.4463,100.5108,10909.0
2020-09-08 11:35:00,109.14,109.28,109.14,109.2,5175.0,100.5292,100.6582,100.5292,100.5845,5175.0
2020-09-08 11:40:00,109.12,109.15,108.96,109.11,17798.0,100.5108,100.5385,100.3634,100.5016,17798.0
2020-09-08 11:45:00,109.15,109.17,108.98,109.09,13905.0,100.5385,100.5569,100.3819,100.4832,13905.0
2020-09-08 11:50:00,109.09,109.09,108.84,108.89,13499.0,100.4832,100.4832,100.2529,100.299,13499.0
2020-09-08 11:55:00,108.82,109.21,108.81,109.11,22571.0,100.2345,100.5937,100.2253,100.5016,22571.0
2020-09-08 12:00:00,109.06,109.26,109.04,109.26,6321.0,100.4556,100.6398,100.4371,100.6398,6321.0
2020-09-08 12:05:00,109.19,109.31,109.11,109.23,24874.0,100.5753,100.6858,100.5016,100.6121,24874.0
2020-09-08 12:10:00,109.29,109.41,109.29,109.33,6419.0,100.6674,100.7779,100.6674,100.7042,6419.0
2020-09-08 12:15:00,109.36,109.47,109.35,109.43,2331.0,100.7319,100.8332,100.7227,100.7964,2331.0
2020-09-08 12:20:00,109.41,109.64,109.41,109.62,3523.0,100.7779,100.9898,100.7779,100.9714,3523.0
2020-09-08 12:25:00,109.6,109.62,109.44,109.44,4353.0,100.9529,100.9714,100.8056,100.8056,4353.0
2020-09-08 12:30:00,109.42,109.49,109.33,109.43,5391.0,100.7871,100.8516,100.7042,100.7964,5391.0
2020-09-08 12:35:00,109.47,109.5,109.41,109.47,4034.0,100.8332,100.8608,100.7779,100.8332,4034.0
2020-09-08 12:40:00,109.42,109.47,109.33,109.47,2700.0,100.7871,100.8332,100.7042,100.8332,2700.0
2020-09-08 12:45:00,109.53,109.63,109.53,109.63,33362.0,100.8885,100.9806,100.8885,100.9806,33362.0
2020-09-08 12:50:00,109.66,109.71,109.66,109.69,4611.0,101.0082,101.0543,101.0082,101.0358,4611.0
2020-09-08 12:55:00,109.66,109.71,109.6,109.64,6968.0,101.0082,101.0543,100.9529,100.9898,6968.0
2020-09-08 13:00:00,109.66,109.68,109.56,109.61,2554.0,101.0082,101.0266,100.9161,100.9622,2554.0
2020-09-08 13:05:00,109.62,109.7,109.58,109.58,3791.0,100.9714,101.0451,100.9345,100.9345,3791.0
2020-09-08 13:10:00,109.66,109.73,109.65,109.72,4862.0,101.0082,101.0727,100.999,101.0635,4862.0
2020-09-08 13:15:00,109.78,109.9,109.76,109.9,4247.0,101.1187,101.2293,101.1003,101.2293,4247.0
2020-09-08 13:20:00,109.88,109.88,109.81,109.83,8255.0,101.2109,101.2109,101.1464,101.1648,8255.0
2020-09-08 13:25:00,109.86,109.91,109.83,109.84,7948.0,101.1924,101.2385,101.1648,101.174,7948.0
2020-09-08 13:30:00,109.8,109.85,109.7,109.8,23546.0,101.1372,101.1832,101.0451,101.1372,23546.0
2020-09-08 13:35:00,109.82,109.92,109.81,109.92,1943.0,101.1556,101.2477,101.1464,101.2477,1943.0
2020-09-08 13:40:00,109.94,109.95,109.91,109.91,2400.0,101.2661,101.2753,101.2385,101.2385,2400.0
2020-09-08 13:45:00,109.94,109.94,109.84,109.92,4871.0,101.2661,101.2661,101.174,101.2477,4871.0
2020-09-08 13:50:00,109.89,109.97,109.88,109.93,9582.0,101.2201,101.2938,101.2109,101.2569,9582.0
2020-09-08 13:55:00,109.94,109.96,109.86,109.86,4487.0,101.2661,101.2845,101.1924,101.1924,4487.0
2020-09-08 14:00:00,109.91,109.92,109.75,109.77,5035.0,101.2385,101.2477,101.0911,101.1095,5035.0
2020-09-08 14:05:00,109.79,109.79,109.7,109.74,5808.0,101.128,101.128,101.0451,101.0819,5808.0
2020-09-08 14:10:00,109.76,109.76,109.61,109.61,12289.0,101.1003,101.1003,100.9622,100.9622,12289.0
2020-09-08 14:15:00,109.57,109.61,109.46,109.52,5373.0,100.9253,100.9622,100.824,100.8793,5373.0
2020-09-08 14:20:00,109.51,109.52,109.36,109.36,1529.0,100.87,100.8793,100.7319,100.7319,1529.0
2020-09-08 14:25:00,109.42,109.43,109.29,109.31,2320.0,100.7871,100.7964,100.6674,100.6858,2320.0
2020-09-08 14:30:00,109.26,109.27,109.17,109.26,5925.0,100.6398,100.649,100.5569,100.6398,5925.0
2020-09-08 14:35:00,109.23,109.23,108.97,108.99,10565.0,100.6121,100.6121,100.3727,100.3911,10565.0
2020-09-08 14:40:00,109.03,109.03,108.82,108.82,10700.0,100.4279,100.4279,100.2345,100.2345,10700.0
2020-09-08 14:45:00,108.81,108.95,108.8,108.92,12865.0,100.2253,100.3542,100.2161,100.3266,12865.0
2020-09-08 14:50:00,108.9,108.9,108.67,108.71,53851.0,100.3082,100.3082,100.0963,100.1332,53851.0
2020-09-08 14:55:00,108.71,109.14,108.68,109.14,40645.0,100.1332,100.5292,100.1055,100.5292,40645.0
2020-09-08 15:00:00,109.09,109.09,108.6,108.61,19769.0,100.4832,100.4832,100.0318,100.0411,19769.0
2020-09-08 15:05:00,108.61,108.74,108.61,108.68,3380.0,100.0411,100.1608,100.0411,100.1055,3380.0
2020-09-08 15:10:00,108.83,108.99,108.83,108.95,17035.0,100.2437,100.3911,100.2437,100.3542,17035.0
2020-09-08 15:15:00,108.9,109.04,108.8,108.96,7892.0,100.3082,100.4371,100.2161,100.3634,7892.0
2020-09-08 15:20:00,108.96,109.1,108.96,109.03,6856.0,100.3634,100.4924,100.3634,100.4279,6856.0
2020-09-08 15:25:00,109.04,109.19,108.95,109.18,25733.0,100.4371,100.5753,100.3542,100.5661,25733.0
2020-09-08 15:30:00,109.21,109.35,108.99,109.0,17480.0,100.5937,100.7227,100.3911,100.4003,17480.0
2020-09-08 15:35:00,109.05,109.24,109.04,109.14,13410.0,100.4463,100.6214,100.4371,100.5292,13410.0
2020-09-08 15:40:00,109.18,109.29,109.11,109.25,10105.0,100.5661,100.6674,100.5016,100.6306,10105.0
2020-09-08 15:45:00,109.24,109.28,108.96,109.1,16734.0,100.6214,100.6582,100.3634,100.4924,16734.0
2020-09-08 15:50:00,109.14,109.14,108.72,108.84,43087.0,100.5292,100.5292,100.1424,100.2529,43087.0
2020-09-08 15:55:00,108.79,108.86,108.65,108.72,58177.0,100.2069,100.2713,100.0779,100.1424,58177.0
2020-09-09 09:30:00,109.62,109.73,109.45,109.6,53963.0,100.9714,101.0727,100.8148,100.9529,53963.0
2020-09-09 09:35:00,109.56,109.69,109.45,109.48,31780.0,100.9161,101.0358,100.8148,100.8424,31780.0
2020-09-09 09:40:00,109.46,109.58,109.38,109.52,14449.0,100.824,100.9345,100.7503,100.8793,14449.0
2020-09-09 09:45:00,109.57,109.57,109.43,109.43,111208.0,100.9253,100.9253,100.7964,100.7964,111208.0
2020-09-09 09:50:00,109.44,109.82,109.44,109.8,48824.0,100.8056,101.1556,100.8056,101.1372,48824.0
2020-09-09 09:55:00,109.76,109.85,109.63,109.84,131892.0,101.1003,101.1832,100.9806,101.174,131892.0
2020-09-09 10:00:00,109.86,110.05,109.86,110.05,18164.0,101.1924,101.3674,101.1924,101.3674,18164.0
2020-09-09 10:05:00,110.02,110.11,109.8,109.8,21408.0,101.3398,101.4227,101.1372,101.1372,21408.0
2020-09-09 10:10:00,109.85,110.06,109.85,109.92,100737.0,101.1832,101.3767,101.1832,101.2477,100737.0
2020-09-09 10:15:00,109.95,110.16,109.95,110.07,351904.0,101.2753,101.4688,101.2753,101.3859,351904.0
2020-09-09 10:20:00,110.07,110.13,110.0,110.05,38865.0,101.3859,101.4411,101.3214,101.3674,38865.0
2020-09-09 10:25:00,110.1,110.11,109.91,109.94,9016.0,101.4135,101.4227,101.2385,101.2661,9016.0
2020-09-09 10:30:00,109.84,109.93,109.84,109.85,5762.0,101.174,101.2569,101.174,101.1832,5762.0
2020-09-09 10:35:00,109.84,109.9,109.8,109.81,14534.0,101.174,101.2293,101.1372,101.1464,14534.0
2020-09-09 10:40:00,109.82,109.9,109.81,109.85,5662.0,101.1556,101.2293,101.1464,101.1832,5662.0
2020-09-09 10:45:00,109.89,109.89,109.66,109.69,12730.0,101.2201,101.2201,101.0082,101.0358,12730.0
2020-09-09 10:50:00,109.7,109.72,109.56,109.6,7565.0,101.0451,101.0635,100.9161,100.9529,7565.0
2020-09-09 10:55:00,109.57,109.68,109.56,109.66,9713.0,100.9253,101.0266,100.9161,101.0082,9713.0
2020-09-09 11:00:00,109.72,110.0,109.72,109.99,3909.0,101.0635,101.3214,101.0635,101.3122,3909.0
2020-09-09 11:05:00,110.0,110.03,109.81,109.82,5473.0,101.3214,101.349,101.1464,101.1556,5473.0
2020-09-09 11:10:00,109.8,109.84,109.78,109.78,11997.0,101.1372,101.174,101.1187,101.1187,11997.0
2020-09-09 11:15:00,109.8,109.82,109.77,109.82,2489.0,101.1372,101.1556,101.1095,101.1556,2489.0
2020-09-09 11:20:00,109.81,110.0,109.8,109.99,5586.0,101.1464,101.3214,101.1372,101.3122,5586.0
2020-09-09 11:25:00,109.94,110.09,109.94,110.09,4392.0,101.2661,101.4043,101.2661,101.4043,4392.0
2020-09-09 11:30:00,110.05,110.09,110.02,110.03,10643.0,101.3674,101.4043,101.3398,101.349,10643.0
2020-09-09 11:35:00,110.04,110.1,110.0,110.04,13164.0,101.3582,101.4135,101.3214,101.3582,13164.0
2020-09-09 11:40:00,110.08,110.09,110.02,110.03,3660.0,101.3951,101.4043,101.3398,101.349,3660.0
2020-09-09 11:45:00,110.12,110.13,110.04,110.12,2215.0,101.4319,101.4411,101.3582,101.4319,2215.0
2020-09-09 11:50:00,110.12,110.12,110.02,110.02,5510.0,101.4319,101.4319,101.3398,101.3398,5510.0
2020-09-09 11:55:00,110.04,110.04,109.98,110.0,2079.0,101.3582,101.3582,101.303,101.3214,2079.0
2020-09-09 12:00:00,110.0,110.09,109.99,110.08,2740.0,101.3214,101.4043,101.3122,101.3951,2740.0
2020-09-09 12:05:00,110.03,110.09,110.01,110.08,7158.0,101.349,101.4043,101.3306,101.3951,7158.0
2020-09-09 12:10:00,110.11,110.14,110.08,110.09,6979.0,101.4227,101.4503,101.3951,101.4043,6979.0
2020-09-09 12:15:00,110.1,110.13,110.07,110.12,9324.0,101.4135,101.4411,101.3859,101.4319,9324.0
2020-09-09 12:20:00,110.13,110.13,110.08,110.11,4175.0,101.4411,101.4411,101.3951,101.4227,4175.0
2020-09-09 12:25:00,110.12,110.17,110.08,110.08,2125.0,101.4319,101.478,101.3951,101.3951,2125.0
2020-09-09 12:30:00,110.13,110.21,110.13,110.2,5111.0,101.4411,101.5148,101.4411,101.5056,5111.0
2020-09-09 12:35:00,110.2,110.26,110.19,110.26,9314.0,101.5056,101.5609,101.4964,101.5609,9314.0
2020-09-09 12:40:00,110.26,110.32,110.25,110.31,1494.0,101.5609,101.6161,101.5517,101.6069,1494.0
2020-09-09 12:45:00,110.3,110.31,110.22,110.22,3710.0,101.5977,101.6069,101.524,101.524,3710.0
2020-09-09 12:50:00,110.25,110.25,110.17,110.18,666.0,101.5517,101.5517,101.478,101.4872,666.0
2020-09-09 12:55:00,110.18,110.22,110.17,110.2,14679.0,101.4872,101.524,101.478,101.5056,14679.0
2020-09-09 13:00:00,110.2,110.38,110.2,110.37,5236.0,101.5056,101.6714,101.5056,101.6622,5236.0
2020-09-09 13:05:00,110.41,110.47,110.41,110.47,15729.0,101.699,101.7543,101.699,101.7543,15729.0
2020-09-09 13:10:00,110.46,110.54,110.46,110.52,22433.0,101.7451,101.8188,101.7451,101.8004,22433.0
2020-09-09 13:15:00,110.53,110.54,110.47,110.49,10694.0,101.8096,101.8188,101.7543,101.7727,10694.0
2020-09-09 13:20:00,110.52,110.58,110.5,110.55,5265.0,101.8004,101.8556,101.7819,101.828,5265.0
2020-09-09 13:25:00,110.55,110.57,110.52,110.54,3558.0,101.828,101.8464,101.8004,101.8188,3558.0
2020-09-09 13:30:00,110.54,110.64,110.54,110.63,17427.0,101.8188,101.9109,101.8188,101.9017,17427.0
2020-09-09 13:35:00,110.67,110.7,110.66,110.68,2334.0,101.9385,101.9662,101.9293,101.9477,2334.0
2020-09-09 13:40:00,110.7,110.71,110.6,110.6,16574.0,101.9662,101.9754,101.8741,101.8741,16574.0
2020-09-09 13:45:00,110.58,110.61,110.48,110.61,13930.0,101.8556,101.8833,101.7635,101.8833,13930.0
2020-09-09 13:50:00,110.57,110.61,110.55,110.58,13520.0,101.8464,101.8833,101.828,101.8556,13520.0
2020-09-09 13:55:00,110.59,110.59,110.5,110.55,6893.0,101.8648,101.8648,101.7819,101.828,6893.0
2020-09-09 14:00:00,110.57,110.58,110.44,110.45,5630.0,101.8464,101.8556,101.7267,101.7359,5630.0
2020-09-09 14:05:00,110.46,110.63,110.45,110.63,14271.0,101.7451,101.9017,101.7359,101.9017,14271.0
2020-09-09 14:10:00,110.63,110.65,110.57,110.57,5303.0,101.9017,101.9201,101.8464,101.8464,5303.0
2020-09-09 14:15:00,110.61,110.61,110.54,110.55,3951.0,101.8833,101.8833,101.8188,101.828,3951.0
2020-09-09 14:20:00,110.54,110.56,110.47,110.49,2026.0,101.8188,101.8372,101.7543,101.7727,2026.0
2020-09-09 14:25:00,110.55,110.55,110.38,110.43,5651.0,101.828,101.828,101.6714,101.7175,5651.0
2020-09-09 14:30:00,110.43,110.64,110.43,110.61,6497.0,101.7175,101.9109,101.7175,101.8833,6497.0
2020-09-09 14:35:00,110.62,110.69,110.61,110.63,4427.0,101.8925,101.957,101.8833,101.9017,4427.0
2020-09-09 14:40:00,110.62,110.66,110.59,110.65,3584.0,101.8925,101.9293,101.8648,101.9201,3584.0
2020-09-09 14:45:00,110.63,110.63,110.58,110.62,2482.0,101.9017,101.9017,101.8556,101.8925,2482.0
2020-09-09 14:50:00,110.63,110.64,110.57,110.61,8261.0,101.9017,101.9109,101.8464,101.8833,8261.0
2020-09-09 14:55:00,110.65,110.68,110.62,110.63,14880.0,101.9201,101.9477,101.8925,101.9017,14880.0
2020-09-09 15:00:00,110.62,110.75,110.62,110.73,23833.0,101.8925,102.0122,101.8925,101.9938,23833.0
2020-09-09 15:05:00,110.72,110.75,110.67,110.73,29487.0,101.9846,102.0122,101.9385,101.9938,29487.0
2020-09-09 15:10:00,110.73,110.73,110.67,110.68,2352.0,101.9938,101.9938,101.9385,101.9477,2352.0
2020-09-09 15:15:00,110.71,110.76,110.63,110.75,6418.0,101.9754,102.0214,101.9017,102.0122,6418.0
2020-09-09 15:20:00,110.78,110.86,110.75,110.79,6012.0,102.0398,102.1135,102.0122,102.0491,6012.0
2020-09-09 15:25:00,110.82,110.82,110.69,110.75,18634.0,102.0767,102.0767,101.957,102.0122,18634.0
2020-09-09 15:30:00,110.76,110.82,110.68,110.69,20026.0,102.0214,102.0767,101.9477,101.957,20026.0
2020-09-09 15:35:00,110.68,110.68,110.48,110.48,32823.0,101.9477,101.9477,101.7635,101.7635,32823.0
2020-09-09 15:40:00,110.5,110.53,110.43,110.47,32155.0,101.7819,101.8096,101.7175,101.7543,32155.0
2020-09-09 15:45:00,110.45,110.46,110.32,110.39,99141.0,101.7359,101.7451,101.6161,101.6806,99141.0
2020-09-09 15:50:00,110.41,110.49,110.27,110.48,39148.0,101.699,101.7727,101.5701,101.7635,39148.0
2020-09-09 15:55:00,110.47,110.47,110.04,110.07,71684.0,101.7543,101.7543,101.3582,101.3859,71684.0
2020-09-10 09:30:00,110.3,110.59,110.3,110.53,40507.0,101.5977,101.8648,101.5977,101.8096,40507.0
2020-09-10 09:35:00,110.59,110.59,110.4,110.53,55646.0,101.8648,101.8648,101.6898,101.8096,55646.0
2020-09-10 09:40:00,110.64,110.77,110.64,110.77,14665.0,101.9109,102.0306,101.9109,102.0306,14665.0
2020-09-10 09:45:00,110.74,110.94,110.69,110.79,26861.0,102.003,102.1872,101.957,102.0491,26861.0
2020-09-10 09:50:00,110.8,110.84,110.64,110.72,22516.0,102.0583,102.0951,101.9109,101.9846,22516.0
2020-09-10 09:55:00,110.73,110.84,110.5,110.53,20039.0,101.9938,102.0951,101.7819,101.8096,20039.0
2020-09-10 10:00:00,110.57,110.7,110.55,110.69,30653.0,101.8464,101.9662,101.828,101.957,30653.0
2020-09-10 10:05:00,110.71,110.76,110.52,110.52,3068.0,101.9754,102.0214,101.8004,101.8004,3068.0
2020-09-10 10:10:00,110.55,110.59,110.44,110.57,5509.0,101.828,101.8648,101.7267,101.8464,5509.0
2020-09-10 10:15:00,110.58,110.75,110.58,110.72,8116.0,101.8556,102.0122,101.8556,101.9846,8116.0
2020-09-10 10:20:00,110.72,110.72,110.55,110.55,3620.0,101.9846,101.9846,101.828,101.828,3620.0
2020-09-10 10:25:00,110.53,110.53,110.31,110.31,4612.0,101.8096,101.8096,101.6069,101.6069,4612.0
2020-09-10 10:30:00,110.35,110.55,110.35,110.45,1904.0,101.6438,101.828,101.6438,101.7359,1904.0
2020-09-10 10:35:00,110.4,110.52,110.4,110.51,2900.0,101.6898,101.8004,101.6898,101.7912,2900.0
2020-09-10 10:40:00,110.5,110.55,110.39,110.43,14991.0,101.7819,101.828,101.6806,101.7175,14991.0
2020-09-10 10:45:00,110.4,110.4,109.95,110.09,49082.0,101.6898,101.6898,101.2753,101.4043,49082.0
2020-09-10 10:50:00,110.11,110.29,110.07,110.25,5479.0,101.4227,101.5885,101.3859,101.5517,5479.0
2020-09-10 10:55:00,110.26,110.26,109.72,109.72,25577.0,101.5609,101.5609,101.0635,101.0635,25577.0
2020-09-10 11:00:00,109.69,109.83,109.56,109.83,341290.0,101.0358,101.1648,100.9161,101.1648,341290.0
2020-09-10 11:05:00,109.85,110.03,109.85,109.99,3461.0,101.1832,101.349,101.1832,101.3122,3461.0
2020-09-10 11:10:00,110.0,110.14,109.89,110.14,28361.0,101.3214,101.4503,101.2201,101.4503,28361.0
2020-09-10 11:15:00,110.13,110.17,109.71,110.0,36454.0,101.4411,101.478,101.0543,101.3214,36454.0
2020-09-10 11:20:00,110.0,110.21,110.0,110.15,27988.0,101.3214,101.5148,101.3214,101.4596,27988.0
2020-09-10 11:25:00,110.16,110.23,110.12,110.13,11121.0,101.4688,101.5332,101.4319,101.4411,11121.0
2020-09-10 11:30:00,110.24,110.25,110.06,110.06,19540.0,101.5425,101.5517,101.3767,101.3767,19540.0
2020-09-10 11:35:00,110.08,110.19,110.02,110.1,10046.0,101.3951,101.4964,101.3398,101.4135,10046.0
2020-09-10 11:40:00,110.13,110.19,110.07,110.09,5199.0,101.4411,101.4964,101.3859,101.4043,5199.0
2020-09-10 11:45:00,110.12,110.16,109.93,110.15,16820.0,101.4319,101.4688,101.2569,101.4596,16820.0
2020-09-10 11:50:00,110.16,110.16,110.05,110.08,52413.0,101.4688,101.4688,101.3674,101.3951,52413.0
2020-09-10 11:55:00,109.99,109.99,109.81,109.84,17100.0,101.3122,101.3122,101.1464,101.174,17100.0
2020-09-10 12:00:00,109.85,110.01,109.76,109.8,12609.0,101.1832,101.3306,101.1003,101.1372,12609.0
2020-09-10 12:05:00,109.86,109.94,109.84,109.87,15387.0,101.1924,101.2661,101.174,101.2016,15387.0
2020-09-10 12:10:00,109.85,109.97,109.85,109.89,3539.0,101.1832,101.2938,101.1832,101.2201,3539.0
2020-09-10 12:15:00,109.82,109.91,109.72,109.85,7554.0,101.1556,101.2385,101.0635,101.1832,7554.0
2020-09-10 12:20:00,109.87,109.87,109.65,109.68,3829.0,101.2016,101.2016,100.999,101.0266,3829.0
2020-09-10 12:25:00,109.65,109.77,109.64,109.77,7324.0,100.999,101.1095,100.9898,101.1095,7324.0
2020-09-10 12:30:00,109.75,109.86,109.73,109.82,14062.0,101.0911,101.1924,101.0727,101.1556,14062.0
2020-09-10 12:35:00,109.69,109.69,109.42,109.42,16840.0,101.0358,101.0358,100.7871,100.7871,16840.0
2020-09-10 12:40:00,109.43,109.54,109.38,109.38,9748.0,100.7964,100.8977,100.7503,100.7503,9748.0
2020-09-10 12:45:00,109.36,109.43,109.36,109.41,9902.0,100.7319,100.7964,100.7319,100.7779,9902.0
2020-09-10 12:50:00,109.44,109.63,109.44,109.6,17352.0,100.8056,100.9806,100.8056,100.9529,17352.0
2020-09-10 12:55:00,109.64,109.74,109.64,109.67,3147.0,100.9898,101.0819,100.9898,101.0174,3147.0
2020-09-10 13:00:00,109.69,109.82,109.65,109.75,3231.0,101.0358,101.1556,100.999,101.0911,3231.0
2020-09-10 13:05:00,109.81,109.87,109.74,109.87,9420.0,101.1464,101.2016,101.0819,101.2016,9420.0
2020-09-10 13:10:00,109.88,109.89,109.81,109.83,7031.0,101.2109,101.2201,101.1464,101.1648,7031.0
2020-09-10 13:15:00,109.85,110.06,109.85,110.06,3754.0,101.1832,101.3767,101.1832,101.3767,3754.0
2020-09-10 13:20:00,110.03,110.07,109.98,109.98,1584.0,101.349,101.3859,101.303,101.303,1584.0
2020-09-10 13:25:00,109.88,109.88,109.75,109.76,6965.0,101.2109,101.2109,101.0911,101.1003,6965.0
2020-09-10 13:30:00,109.78,109.94,109.78,109.91,2570.0,101.1187,101.2661,101.1187,101.2385,2570.0
2020-09-10 13:35:00,109.94,109.96,109.77,109.78,4067.0,101.2661,101.2845,101.1095,101.1187,4067.0
2020-09-10 13:40:00,109.72,109.81,109.71,109.72,14606.0,101.0635,101.1464,101.0543,101.0635,14606.0
2020-09-10 13:45:00,109.75,109.81,109.69,109.74,3099.0,101.0911,101.1464,101.0358,101.0819,3099.0
2020-09-10 13:50:00,109.79,109.79,109.6,109.61,8537.0,101.128,101.128,100.9529,100.9622,8537.0
2020-09-10 13:55:00,109.63,109.73,109.57,109.64,16688.0,100.9806,101.0727,100.9253,100.9898,16688.0
2020-09-10 14:00:00,109.62,109.87,109.61,109.87,5078.0,100.9714,101.2016,100.9622,101.2016,5078.0
2020-09-10 14:05:00,109.86,109.88,109.71,109.78,4087.0,101.1924,101.2109,101.0543,101.1187,4087.0
2020-09-10 14:10:00,109.84,109.84,109.63,109.63,14861.0,101.174,101.174,100.9806,100.9806,14861.0
2020-09-10 14:15:00,109.55,109.55,109.34,109.38,14025.0,100.9069,100.9069,100.7135,100.7503,14025.0
2020-09-10 14:20:00,109.44,109.44,109.14,109.17,12400.0,100.8056,100.8056,100.5292,100.5569,12400.0
2020-09-10 14:25:00,109.12,109.31,108.74,108.76,82846.0,100.5108,100.6858,100.1608,100.1792,82846.0
2020-09-10 14:30:00,108.73,109.07,108.73,108.99,572685.0,100.1516,100.4648,100.1516,100.3911,572685.0
2020-09-10 14:35:00,108.93,109.11,108.92,109.11,34448.0,100.3358,100.5016,100.3266,100.5016,34448.0
2020-09-10 14:40:00,109.09,109.09,108.8,108.8,29089.0,100.4832,100.4832,100.2161,100.2161,29089.0
2020-09-10 14:45:00,108.8,109.2,108.77,109.18,23282.0,100.2161,100.5845,100.1884,100.5661,23282.0
2020-09-10 14:50:00,109.18,109.19,108.96,108.98,10606.0,100.5661,100.5753,100.3634,100.3819,10606.0
2020-09-10 14:55:00,108.99,109.29,108.97,109.25,10644.0,100.3911,100.6674,100.3727,100.6306,10644.0
2020-09-10 15:00:00,109.28,109.28,109.03,109.03,6338.0,100.6582,100.6582,100.4279,100.4279,6338.0
2020-09-10 15:05:00,109.02,109.1,108.81,108.84,12075.0,100.4187,100.4924,100.2253,100.2529,12075.0
2020-09-10 15:10:00,108.78,108.9,108.66,108.86,15279.0,100.1976,100.3082,100.0871,100.2713,15279.0
2020-09-10 15:15:00,108.77,108.77,108.43,108.44,24274.0,100.1884,100.1884,99.8753,99.8845,24274.0
2020-09-10 15:20:00,108.43,108.61,108.34,108.38,21798.0,99.8753,100.0411,99.7924,99.8292,21798.0
2020-09-10 15:25:00,108.38,108.66,108.27,108.58,38182.0,99.8292,100.0871,99.7279,100.0134,38182.0
2020-09-10 15:30:00,108.55,108.74,108.5,108.7,54210.0,99.9858,100.1608,99.9397,100.124,54210.0
2020-09-10 15:35:00,108.65,108.74,108.5,108.73,42502.0,100.0779,100.1608,99.9397,100.1516,42502.0
2020-09-10 15:40:00,108.71,109.03,108.67,108.95,15222.0,100.1332,100.4279,100.0963,100.3542,15222.0
2020-09-10 15:45:00,108.92,108.95,108.48,108.57,17264.0,100.3266,100.3542,99.9213,100.0042,17264.0
2020-09-10 15:50:00,108.53,108.82,108.4,108.78,49962.0,99.9674,100.2345,99.8476,100.1976,49962.0
2020-09-10 15:55:00,108.78,108.88,108.45,108.45,31588.0,100.1976,100.2898,99.8937,99.8937,31588.0
2020-09-11 09:30:00,109.01,109.08,108.82,108.84,60887.0,100.4095,100.474,100.2345,100.2529,60887.0
2020-09-11 09:35:00,108.79,108.94,108.73,108.92,18324.0,100.2069,100.345,100.1516,100.3266,18324.0
2020-09-11 09:40:00,108.73,108.89,108.62,108.87,12398.0,100.1516,100.299,100.0503,100.2805,12398.0
2020-09-11 09:45:00,108.82,109.0,108.8,109.0,8803.0,100.2345,100.4003,100.2161,100.4003,8803.0
2020-09-11 09:50:00,108.98,109.1,108.91,108.98,15132.0,100.3819,100.4924,100.3174,100.3819,15132.0
2020-09-11 09:55:00,108.97,108.99,108.59,108.62,19118.0,100.3727,100.3911,100.0226,100.0503,19118.0
2020-09-11 10:00:00,108.65,108.89,108.62,108.84,28028.0,100.0779,100.299,100.0503,100.2529,28028.0
2020-09-11 10:05:00,108.83,109.05,108.83,108.93,5904.0,100.2437,100.4463,100.2437,100.3358,5904.0
2020-09-11 10:10:00,108.95,108.98,108.72,108.96,12725.0,100.3542,100.3819,100.1424,100.3634,12725.0
2020-09-11 10:15:00,108.96,109.18,108.83,109.07,34372.0,100.3634,100.5661,100.2437,100.4648,34372.0
2020-09-11 10:20:00,109.07,109.17,109.06,109.16,5725.0,100.4648,100.5569,100.4556,100.5477,5725.0
2020-09-11 10:25:00,109.17,109.25,109.01,109.04,6535.0,100.5569,100.6306,100.4095,100.4371,6535.0
2020-09-11 10:30:00,109.11,109.13,108.9,108.94,11661.0,100.5016,100.52,100.3082,100.345,11661.0
2020-09-11 10:35:00,109.0,109.12,108.84,109.07,16028.0,100.4003,100.5108,100.2529,100.4648,16028.0
2020-09-11 10:40:00,109.06,109.27,109.06,109.27,2715.0,100.4556,100.649,100.4556,100.649,2715.0
2020-09-11 10:45:00,109.28,109.29,109.2,109.27,5444.0,100.6582,100.6674,100.5845,100.649,5444.0
2020-09-11 10:50:00,109.25,109.28,109.22,109.26,6348.0,100.6306,100.6582,100.6029,100.6398,6348.0
2020-09-11 10:55:00,109.26,109.28,109.1,109.1,7900.0,100.6398,100.6582,100.4924,100.4924,7900.0
2020-09-11 11:00:00,109.04,109.38,109.04,109.38,1560.0,100.4371,100.7503,100.4371,100.7503,1560.0
2020-09-11 11:05:00,109.39,109.5,109.35,109.49,12072.0,100.7595,100.8608,100.7227,100.8516,12072.0
2020-09-11 11:10:00,109.45,109.47,109.38,109.43,6229.0,100.8148,100.8332,100.7503,100.7964,6229.0
2020-09-11 11:15:00,109.4,109.5,109.31,109.45,6964.0,100.7687,100.8608,100.6858,100.8148,6964.0
2020-09-11 11:20:00,109.32,109.32,109.13,109.24,8549.0,100.695,100.695,100.52,100.6214,8549.0
2020-09-11 11:25:00,109.26,109.31,109.19,109.28,9127.0,100.6398,100.6858,100.5753,100.6582,9127.0
2020-09-11 11:30:00,109.17,109.19,109.03,109.06,1887.0,100.5569,100.5753,100.4279,100.4556,1887.0
2020-09-11 11:35:00,109.04,109.14,109.04,109.12,5169.0,100.4371,100.5292,100.4371,100.5108,5169.0
2020-09-11 11:40:00,109.13,109.15,109.06,109.12,8285.0,100.52,100.5385,100.4556,100.5108,8285.0
2020-09-11 11:45:00,109.16,109.2,109.06,109.14,3173.0,100.5477,100.5845,100.4556,100.5292,3173.0
2020-09-11 11:50:00,109.07,109.15,109.07,109.1,2267.0,100.4648,100.5385,100.4648,100.4924,2267.0
2020-09-11 11:55:00,109.17,109.2,109.14,109.19,1900.0,100.5569,100.5845,100.5292,100.5753,1900.0
2020-09-11 12:00:00,109.12,109.31,109.01,109.28,3295.0,100.5108,100.6858,100.4095,100.6582,3295.0
2020-09-11 12:05:00,109.29,109.39,109.29,109.39,61865.0,100.6674,100.7595,100.6674,100.7595,61865.0
2020-09-11 12:10:00,109.32,109.39,109.32,109.33,2247.0,100.695,100.7595,100.695,100.7042,2247.0
2020-09-11 12:15:00,109.37,109.37,109.26,109.34,4492.0,100.7411,100.7411,100.6398,100.7135,4492.0
2020-09-11 12:20:00,109.41,109.47,109.41,109.44,10777.0,100.7779,100.8332,100.7779,100.8056,10777.0
2020-09-11 12:25:00,109.45,109.45,109.33,109.36,65454.0,100.8148,100.8148,100.7042,100.7319,65454.0
2020-09-11 12:30:00,109.31,109.31,109.11,109.11,63968.0,100.6858,100.6858,100.5016,100.5016,63968.0
2020-09-11 12:35:00,109.16,109.19,109.07,109.12,63743.0,100.5477,100.5753,100.4648,100.5108,63743.0
2020-09-11 12:40:00,109.11,109.11,108.93,108.98,25456.0,100.5016,100.5016,100.3358,100.3819,25456.0
2020-09-11 12:45:00,108.95,109.05,108.95,109.04,8436.0,100.3542,100.4463,100.3542,100.4371,8436.0
2020-09-11 12:50:00,109.05,109.15,109.05,109.08,6014.0,100.4463,100.5385,100.4463,100.474,6014.0
2020-09-11 12:55:00,109.09,109.09,108.74,108.78,13764.0,100.4832,100.4832,100.1608,100.1976,13764.0
2020-09-11 13:00:00,108.82,108.85,108.76,108.8,3114.0,100.2345,100.2621,100.1792,100.2161,3114.0
2020-09-11 13:05:00,108.72,108.73,108.49,108.56,7404.0,100.1424,100.1516,99.9305,99.995,7404.0
2020-09-11 13:10:00,108.6,108.6,108.43,108.44,9204.0,100.0318,100.0318,99.8753,99.8845,9204.0
2020-09-11 13:15:00,108.49,108.6,108.32,108.47,16915.0,99.9305,100.0318,99.7739,99.9121,16915.0
2020-09-11 13:20:00,108.5,108.51,108.42,108.42,10679.0,99.9397,99.9489,99.866,99.866,10679.0
2020-09-11 13:25:00,108.46,108.46,108.25,108.29,16757.0,99.9029,99.9029,99.7095,99.7463,16757.0
2020-09-11 13:30:00,108.26,108.27,108.06,108.17,15173.0,99.7187,99.7279,99.5344,99.6358,15173.0
2020-09-11 13:35:00,108.22,108.37,108.21,108.32,17755.0,99.6818,99.82,99.6726,99.7739,17755.0
2020-09-11 13:40:00,108.31,108.46,108.24,108.39,9761.0,99.7647,99.9029,99.7002,99.8384,9761.0
2020-09-11 13:45:00,108.42,108.44,108.31,108.37,8209.0,99.866,99.8845,99.7647,99.82,8209.0
2020-09-11 13:50:00,108.37,108.48,108.35,108.35,31506.0,99.82,99.9213,99.8016,99.8016,31506.0
2020-09-11 13:55:00,108.38,108.38,108.16,108.16,13287.0,99.8292,99.8292,99.6266,99.6266,13287.0
2020-09-11 14:00:00,108.16,108.26,108.07,108.26,2863.0,99.6266,99.7187,99.5437,99.7187,2863.0
2020-09-11 14:05:00,108.25,108.46,108.25,108.43,3081.0,99.7095,99.9029,99.7095,99.8753,3081.0
2020-09-11 14:10:00,108.37,108.58,108.37,108.54,8478.0,99.82,100.0134,99.82,99.9766,8478.0
2020-09-11 14:15:00,108.6,108.6,108.48,108.51,8017.0,100.0318,100.0318,99.9213,99.9489,8017.0
2020-09-11 14:20:00,108.52,108.57,108.41,108.57,30326.0,99.9582,100.0042,99.8568,100.0042,30326.0
2020-09-11 14:25:00,108.56,108.61,108.48,108.48,5442.0,99.995,100.0411,99.9213,99.9213,5442.0
2020-09-11 14:30:00,108.5,108.72,108.5,108.65,4631.0,99.9397,100.1424,99.9397,100.0779,4631.0
2020-09-11 14:35:00,108.68,108.91,108.68,108.91,18890.0,100.1055,100.3174,100.1055,100.3174,18890.0
2020-09-11 14:40:00,108.89,108.93,108.76,108.93,9227.0,100.299,100.3358,100.1792,100.3358,9227.0
2020-09-11 14:45:00,108.84,108.89,108.79,108.79,5484.0,100.2529,100.299,100.2069,100.2069,5484.0
2020-09-11 14:50:00,108.79,108.93,108.79,108.89,4492.0,100.2069,100.3358,100.2069,100.299,4492.0
2020-09-11 14:55:00,108.96,108.99,108.86,108.87,8699.0,100.3634,100.3911,100.2713,100.2805,8699.0
2020-09-11 15:00:00,108.87,108.88,108.71,108.75,9885.0,100.2805,100.2898,100.1332,100.17,9885.0
2020-09-11 15:05:00,108.76,108.78,108.61,108.61,3510.0,100.1792,100.1976,100.0411,100.0411,3510.0
2020-09-11 15:10:00,108.58,108.69,108.53,108.68,4993.0,100.0134,100.1147,99.9674,100.1055,4993.0
2020-09-11 15:15:00,108.78,108.96,108.76,108.93,7017.0,100.1976,100.3634,100.1792,100.3358,7017.0
2020-09-11 15:20:00,108.91,109.14,108.9,109.09,4329.0,100.3174,100.5292,100.3082,100.4832,4329.0
2020-09-11 15:25:00,109.06,109.2,109.05,109.15,8657.0,100.4556,100.5845,100.4463,100.5385,8657.0
2020-09-11 15:30:00,109.18,109.31,109.18,109.22,16371.0,100.5661,100.6858,100.5661,100.6029,16371.0
2020-09-11 15:35:00,109.22,109.22,109.01,109.01,7410.0,100.6029,100.6029,100.4095,100.4095,7410.0
2020-09-11 15:40:00,109.1,109.11,108.97,109.08,17773.0,100.4924,100.5016,100.3727,100.474,17773.0
2020-09-11 15:45:00,109.12,109.2,108.99,109.14,6745.0,100.5108,100.5845,100.3911,100.5292,6745.0
2020-09-11 15:50:00,109.09,109.18,108.98,109.02,26910.0,100.4832,100.5661,100.3819,100.4187,26910.0
2020-09-11 15:55:00,108.97,109.04,108.95,109.01,79224.0,100.3727,100.4371,100.3542,100.4095,79224.0
2020-09-14 09:30:00,109.9,110.06,109.82,109.84,40430.0,101.2293,101.3767,101.1556,101.174,40430.0
2020-09-14 09:35:00,109.95,110.04,109.78,109.98,5754.0,101.2753,101.3582,101.1187,101.303,5754.0
2020-09-14 09:40:00,110.08,110.19,110.08,110.12,2805.0,101.3951,101.4964,101.3951,101.4319,2805.0
2020-09-14 09:45:00,110.2,110.28,110.12,110.26,8622.0,101.5056,101.5793,101.4319,101.5609,8622.0
2020-09-14 09:50:00,110.28,110.38,110.25,110.38,2419.0,101.5793,101.6714,101.5517,101.6714,2419.0
2020-09-14 09:55:00,110.34,110.47,110.32,110.4,11124.0,101.6346,101.7543,101.6161,101.6898,11124.0
2020-09-14 10:00:00,110.52,110.58,110.42,110.55,12155.0,101.8004,101.8556,101.7083,101.828,12155.0
2020-09-14 10:05:00,110.55,110.69,110.52,110.65,23441.0,101.828,101.957,101.8004,101.9201,23441.0
2020-09-14 10:10:00,110.53,110.55,110.52,110.53,777.0,101.8096,101.828,101.8004,101.8096,777.0
2020-09-14 10:15:00,110.5,110.69,110.5,110.68,2895.0,101.7819,101.957,101.7819,101.9477,2895.0
2020-09-14 10:20:00,110.7,110.75,110.65,110.74,7556.0,101.9662,102.0122,101.9201,102.003,7556.0
2020-09-14 10:25:00,110.73,110.78,110.67,110.74,4745.0,101.9938,102.0398,101.9385,102.003,4745.0
2020-09-14 10:30:00,110.72,110.75,110.66,110.67,1350.0,101.9846,102.0122,101.9293,101.9385,1350.0
2020-09-14 10:35:00,110.69,110.72,110.59,110.61,16358.0,101.957,101.9846,101.8648,101.8833,16358.0
2020-09-14 10:40:00,110.61,110.69,110.61,110.67,1600.0,101.8833,101.957,101.8833,101.9385,1600.0
2020-09-14 10:45:00,110.68,110.73,110.64,110.73,3431.0,101.9477,101.9938,101.9109,101.9938,3431.0
2020-09-14 10:50:00,110.74,110.82,110.7,110.71,9496.0,102.003,102.0767,101.9662,101.9754,9496.0
2020-09-14 10:55:00,110.7,110.7,110.6,110.61,5658.0,101.9662,101.9662,101.8741,101.8833,5658.0
2020-09-14 11:00:00,110.61,110.66,110.57,110.66,24648.0,101.8833,101.9293,101.8464,101.9293,24648.0
2020-09-14 11:05:00,110.64,110.66,110.59,110.61,27819.0,101.9109,101.9293,101.8648,101.8833,27819.0
2020-09-14 11:10:00,110.6,110.6,110.55,110.56,2039.0,101.8741,101.8741,101.828,101.8372,2039.0
2020-09-14 11:15:00,110.59,110.65,110.59,110.59,4800.0,101.8648,101.9201,101.8648,101.8648,4800.0
2020-09-14 11:20:00,110.61,110.7,110.61,110.7,2268.0,101.8833,101.9662,101.8833,101.9662,2268.0
2020-09-14 11:25:00,110.71,110.74,110.71,110.71,1431.0,101.9754,102.003,101.9754,101.9754,1431.0
2020-09-14 11:30:00,110.73,110.79,110.72,110.79,991.0,101.9938,102.0491,101.9846,102.0491,991.0
2020-09-14 11:35:00,110.77,110.83,110.74,110.83,1847.0,102.0306,102.0859,102.003,102.0859,1847.0
2020-09-14 11:40:00,110.85,110.89,110.82,110.84,3044.0,102.1043,102.1412,102.0767,102.0951,3044.0
2020-09-14 11:45:00,110.86,110.86,110.73,110.73,5216.0,102.1135,102.1135,101.9938,101.9938,5216.0
2020-09-14 11:50:00,110.74,110.79,110.7,110.75,19266.0,102.003,102.0491,101.9662,102.0122,19266.0
2020-09-14 11:55:00,110.77,110.81,110.74,110.75,5049.0,102.0306,102.0675,102.003,102.0122,5049.0
2020-09-14 12:00:00,110.72,110.79,110.72,110.75,900.0,101.9846,102.0491,101.9846,102.0122,900.0
2020-09-14 12:05:00,110.76,110.84,110.75,110.84,3195.0,102.0214,102.0951,102.0122,102.0951,3195.0
2020-09-14 12:10:00,110.82,110.85,110.78,110.81,9438.0,102.0767,102.1043,102.0398,102.0675,9438.0
2020-09-14 12:15:00,110.79,110.87,110.76,110.84,3279.0,102.0491,102.1227,102.0214,102.0951,3279.0
2020-09-14 12:20:00,110.83,110.9,110.8,110.86,4285.0,102.0859,102.1504,102.0583,102.1135,4285.0
2020-09-14 12:25:00,110.87,110.91,110.86,110.91,2125.0,102.1227,102.1596,102.1135,102.1596,2125.0
2020-09-14 12:30:00,110.92,110.96,110.89,110.9,3931.0,102.1688,102.2056,102.1412,102.1504,3931.0
2020-09-14 12:35:00,110.89,110.94,110.87,110.92,3011.0,102.1412,102.1872,102.1227,102.1688,3011.0
2020-09-14 12:40:00,110.92,110.97,110.91,110.96,7094.0,102.1688,102.2149,102.1596,102.2056,7094.0
2020-09-14 12:45:00,110.96,110.99,110.93,110.95,3605.0,102.2056,102.2333,102.178,102.1964,3605.0
2020-09-14 12:50:00,110.94,111.03,110.93,110.96,4931.0,102.1872,102.2701,102.178,102.2056,4931.0
2020-09-14 12:55:00,110.99,111.01,110.97,111.01,2117.0,102.2333,102.2517,102.2149,102.2517,2117.0
2020-09-14 13:00:00,111.04,111.11,111.03,111.09,7388.0,102.2793,102.3438,102.2701,102.3254,7388.0
2020-09-14 13:05:00,111.05,111.06,110.9,110.9,6684.0,102.2885,102.2978,102.1504,102.1504,6684.0
2020-09-14 13:10:00,110.89,110.93,110.85,110.93,2946.0,102.1412,102.178,102.1043,102.178,2946.0
2020-09-14 13:15:00,110.94,110.94,110.8,110.81,6515.0,102.1872,102.1872,102.0583,102.0675,6515.0
2020-09-14 13:20:00,110.8,110.81,110.72,110.79,2348.0,102.0583,102.0675,101.9846,102.0491,2348.0
2020-09-14 13:25:00,110.77,110.84,110.77,110.83,3702.0,102.0306,102.0951,102.0306,102.0859,3702.0
2020-09-14 13:30:00,110.85,110.87,110.72,110.75,10994.0,102.1043,102.1227,101.9846,102.0122,10994.0
2020-09-14 13:35:00,110.72,110.77,110.69,110.71,3650.0,101.9846,102.0306,101.957,101.9754,3650.0
2020-09-14 13:40:00,110.72,110.72,110.67,110.67,5400.0,101.9846,101.9846,101.9385,101.9385,5400.0
2020-09-14 13:45:00,110.67,110.77,110.67,110.75,2483.0,101.9385,102.0306,101.9385,102.0122,2483.0
2020-09-14 13:50:00,110.78,110.87,110.78,110.87,25012.0,102.0398,102.1227,102.0398,102.1227,25012.0
2020-09-14 13:55:00,110.88,110.88,110.83,110.84,16460.0,102.132,102.132,102.0859,102.0951,16460.0
2020-09-14 14:00:00,110.84,110.86,110.77,110.84,8534.0,102.0951,102.1135,102.0306,102.0951,8534.0
2020-09-14 14:05:00,110.82,110.92,110.82,110.9,3443.0,102.0767,102.1688,102.0767,102.1504,3443.0
2020-09-14 14:10:00,110.91,110.94,110.89,110.94,25370.0,102.1596,102.1872,102.1412,102.1872,25370.0
2020-09-14 14:15:00,110.95,110.95,110.91,110.94,4358.0,102.1964,102.1964,102.1596,102.1872,4358.0
2020-09-14 14:20:00,110.93,110.96,110.86,110.95,115960.0,102.178,102.2056,102.1135,102.1964,115960.0
2020-09-14 14:25:00,110.92,110.94,110.85,110.86,4131.0,102.1688,102.1872,102.1043,102.1135,4131.0
2020-09-14 14:30:00,110.87,110.91,110.86,110.89,3455.0,102.1227,102.1596,102.1135,102.1412,3455.0
2020-09-14 14:35:00,110.84,110.85,110.81,110.82,2605.0,102.0951,102.1043,102.0675,102.0767,2605.0
2020-09-14 14:40:00,110.9,110.96,110.81,110.93,2356.0,102.1504,102.2056,102.0675,102.178,2356.0
2020-09-14 14:45:00,110.9,110.91,110.85,110.88,2917.0,102.1504,102.1596,102.1043,102.132,2917.0
2020-09-14 14:50:00,110.88,110.97,110.81,110.82,4038.0,102.132,102.2149,102.0675,102.0767,4038.0
2020-09-14 14:55:00,110.75,110.82,110.59,110.82,8404.0,102.0122,102.0767,101.8648,102.0767,8404.0
2020-09-14 15:00:00,110.8,110.83,110.66,110.71,4831.0,102.0583,102.0859,101.9293,101.9754,4831.0
2020-09-14 15:05:00,110.73,110.77,110.67,110.71,3980.0,101.9938,102.0306,101.9385,101.9754,3980.0
2020-09-14 15:10:00,110.7,110.71,110.6,110.66,12161.0,101.9662,101.9754,101.8741,101.9293,12161.0
2020-09-14 15:15:00,110.65,110.74,110.54,110.69,14114.0,101.9201,102.003,101.8188,101.957,14114.0
2020-09-14 15:20:00,110.69,110.69,110.41,110.49,21992.0,101.957,101.957,101.699,101.7727,21992.0
2020-09-14 15:25:00,110.48,110.68,110.48,110.66,19163.0,101.7635,101.9477,101.7635,101.9293,19163.0
2020-09-14 15:30:00,110.67,110.71,110.55,110.65,31495.0,101.9385,101.9754,101.828,101.9201,31495.0
2020-09-14 15:35:00,110.62,110.78,110.59,110.77,17077.0,101.8925,102.0398,101.8648,102.0306,17077.0
2020-09-14 15:40:00,110.78,110.96,110.78,110.94,17538.0,102.0398,102.2056,102.0398,102.1872,17538.0
2020-09-14 15:45:00,110.95,111.14,110.93,111.14,13838.0,102.1964,102.3714,102.178,102.3714,13838.0
2020-09-14 15:50:00,111.12,111.12,110.99,110.99,54848.0,102.353,102.353,102.2333,102.2333,54848.0
2020-09-14 15:55:00,110.98,110.98,110.79,110.79,88242.0,102.2241,102.2241,102.0491,102.0491,88242.0
2020-09-15 09:30:00,111.34,111.51,111.34,111.51,9371.0,102.5557,102.7123,102.5557,102.7123,9371.0
2020-09-15 09:35:00,111.44,111.49,111.32,111.43,9543.0,102.6478,102.6938,102.5372,102.6386,9543.0
2020-09-15 09:40:00,111.45,111.64,111.44,111.45,29904.0,102.657,102.832,102.6478,102.657,29904.0
2020-09-15 09:45:00,111.41,111.42,111.11,111.16,14944.0,102.6201,102.6294,102.3438,102.3899,14944.0
2020-09-15 09:50:00,111.24,111.24,111.14,111.14,13462.0,102.4636,102.4636,102.3714,102.3714,13462.0
2020-09-15 09:55:00,111.14,111.14,111.07,111.09,8259.0,102.3714,102.3714,102.307,102.3254,8259.0
2020-09-15 10:00:00,111.03,111.23,111.02,111.2,16488.0,102.2701,102.4543,102.2609,102.4267,16488.0
2020-09-15 10:05:00,111.21,111.26,111.13,111.13,7740.0,102.4359,102.482,102.3622,102.3622,7740.0
2020-09-15 10:10:00,111.14,111.25,111.09,111.25,14556.0,102.3714,102.4728,102.3254,102.4728,14556.0
2020-09-15 10:15:00,111.31,111.42,111.27,111.41,10281.0,102.528,102.6294,102.4912,102.6201,10281.0
2020-09-15 10:20:00,111.39,111.43,111.23,111.25,10076.0,102.6017,102.6386,102.4543,102.4728,10076.0
2020-09-15 10:25:00,111.23,111.38,111.22,111.38,7155.0,102.4543,102.5925,102.4451,102.5925,7155.0
2020-09-15 10:30:00,111.4,111.5,111.36,111.46,10001.0,102.6109,102.703,102.5741,102.6662,10001.0
2020-09-15 10:35:00,111.49,111.56,111.41,111.41,15589.0,102.6938,102.7583,102.6201,102.6201,15589.0
2020-09-15 10:40:00,111.4,111.54,111.37,111.38,7541.0,102.6109,102.7399,102.5833,102.5925,7541.0
2020-09-15 10:45:00,111.38,111.6,111.34,111.6,14348.0,102.5925,102.7952,102.5557,102.7952,14348.0
2020-09-15 10:50:00,111.58,111.67,111.57,111.63,39474.0,102.7767,102.8596,102.7675,102.8228,39474.0
2020-09-15 10:55:00,111.65,111.68,111.63,111.67,6155.0,102.8412,102.8688,102.8228,102.8596,6155.0
2020-09-15 11:00:00,111.67,111.72,111.66,111.68,5004.0,102.8596,102.9057,102.8504,102.8688,5004.0
2020-09-15 11:05:00,111.68,111.68,111.65,111.66,9688.0,102.8688,102.8688,102.8412,102.8504,9688.0
2020-09-15 11:10:00,111.64,111.67,111.62,111.63,6984.0,102.832,102.8596,102.8136,102.8228,6984.0
2020-09-15 11:15:00,111.6,111.64,111.57,111.64,2679.0,102.7952,102.832,102.7675,102.832,2679.0
2020-09-15 11:20:00,111.6,111.61,111.57,111.6,2714.0,102.7952,102.8044,102.7675,102.7952,2714.0
2020-09-15 11:25:00,111.55,111.59,111.47,111.57,5824.0,102.7491,102.7859,102.6754,102.7675,5824.0
2020-09-15 11:30:00,111.57,111.58,111.5,111.52,6495.0,102.7675,102.7767,102.703,102.7215,6495.0
2020-09-15 11:35:00,111.52,111.61,111.52,111.59,3024.0,102.7215,102.8044,102.7215,102.7859,3024.0
2020-09-15 11:40:00,111.57,111.59,111.5,111.53,7043.0,102.7675,102.7859,102.703,102.7307,7043.0
2020-09-15 11:45:00,111.5,111.51,111.46,111.49,3422.0,102.703,102.7123,102.6662,102.6938,3422.0
2020-09-15 11:50:00,111.44,111.44,111.38,111.39,2631.0,102.6478,102.6478,102.5925,102.6017,2631.0
2020-09-15 11:55:00,111.41,111.41,111.37,111.37,2319.0,102.6201,102.6201,102.5833,102.5833,2319.0
2020-09-15 12:00:00,111.35,111.41,111.35,111.38,2133.0,102.5649,102.6201,102.5649,102.5925,2133.0
2020-09-15 12:05:00,111.38,111.43,111.34,111.35,4071.0,102.5925,102.6386,102.5557,102.5649,4071.0
2020-09-15 12:10:00,111.36,111.39,111.34,111.39,4517.0,102.5741,102.6017,102.5557,102.6017,4517.0
2020-09-15 12:15:00,111.39,111.42,111.37,111.41,2602.0,102.6017,102.6294,102.5833,102.6201,2602.0
2020-09-15 12:20:00,111.4,111.42,111.37,111.41,7268.0,102.6109,102.6294,102.5833,102.6201,7268.0
2020-09-15 12:25:00,111.41,111.46,111.4,111.45,1868.0,102.6201,102.6662,102.6109,102.657,1868.0
2020-09-15 12:30:00,111.43,111.5,111.43,111.49,2260.0,102.6386,102.703,102.6386,102.6938,2260.0
2020-09-15 12:35:00,111.52,111.53,111.5,111.52,9404.0,102.7215,102.7307,102.703,102.7215,9404.0
2020-09-15 12:40:00,111.54,111.55,111.48,111.48,7107.0,102.7399,102.7491,102.6846,102.6846,7107.0
2020-09-15 12:45:00,111.49,111.51,111.48,111.48,2340.0,102.6938,102.7123,102.6846,102.6846,2340.0
2020-09-15 12:50:00,111.47,111.49,111.45,111.48,2295.0,102.6754,102.6938,102.657,102.6846,2295.0
2020-09-15 12:55:00,111.45,111.49,111.44,111.49,4551.0,102.657,102.6938,102.6478,102.6938,4551.0
2020-09-15 13:00:00,111.47,111.56,111.47,111.56,24019.0,102.6754,102.7583,102.6754,102.7583,24019.0
2020-09-15 13:05:00,111.55,111.57,111.53,111.57,850.0,102.7491,102.7675,102.7307,102.7675,850.0
2020-09-15 13:10:00,111.59,111.6,111.55,111.58,154704.0,102.7859,102.7952,102.7491,102.7767,154704.0
2020-09-15 13:15:00,111.57,111.6,111.54,111.54,9418.0,102.7675,102.7952,102.7399,102.7399,9418.0
2020-09-15 13:20:00,111.55,111.55,111.46,111.46,8758.0,102.7491,102.7491,102.6662,102.6662,8758.0
2020-09-15 13:25:00,111.48,111.5,111.45,111.47,5581.0,102.6846,102.703,102.657,102.6754,5581.0
2020-09-15 13:30:00,111.47,111.47,111.4,111.42,4194.0,102.6754,102.6754,102.6109,102.6294,4194.0
2020-09-15 13:35:00,111.44,111.46,111.43,111.44,7621.0,102.6478,102.6662,102.6386,102.6478,7621.0
2020-09-15 13:40:00,111.45,111.46,111.43,111.44,4762.0,102.657,102.6662,102.6386,102.6478,4762.0
2020-09-15 13:45:00,111.44,111.45,111.4,111.41,17545.0,102.6478,102.657,102.6109,102.6201,17545.0
2020-09-15 13:50:00,111.41,111.43,111.37,111.43,52090.0,102.6201,102.6386,102.5833,102.6386,52090.0
2020-09-15 13:55:00,111.37,111.39,111.34,111.35,14259.0,102.5833,102.6017,102.5557,102.5649,14259.0
2020-09-15 14:00:00,111.37,111.39,111.29,111.32,24607.0,102.5833,102.6017,102.5096,102.5372,24607.0
2020-09-15 14:05:00,111.31,111.36,111.25,111.28,11465.0,102.528,102.5741,102.4728,102.5004,11465.0
2020-09-15 14:10:00,111.28,111.32,111.26,111.3,31623.0,102.5004,102.5372,102.482,102.5188,31623.0
2020-09-15 14:15:00,111.3,111.36,111.27,111.31,156613.0,102.5188,102.5741,102.4912,102.528,156613.0
2020-09-15 14:20:00,111.32,111.33,111.28,111.28,3599.0,102.5372,102.5465,102.5004,102.5004,3599.0
2020-09-15 14:25:00,111.35,111.37,111.3,111.36,4410.0,102.5649,102.5833,102.5188,102.5741,4410.0
2020-09-15 14:30:00,111.34,111.34,111.27,111.32,5838.0,102.5557,102.5557,102.4912,102.5372,5838.0
2020-09-15 14:35:00,111.34,111.37,111.31,111.33,4474.0,102.5557,102.5833,102.528,102.5465,4474.0
2020-09-15 14:40:00,111.35,111.39,111.33,111.39,7259.0,102.5649,102.6017,102.5465,102.6017,7259.0
2020-09-15 14:45:00,111.38,111.39,111.35,111.37,5065.0,102.5925,102.6017,102.5649,102.5833,5065.0
2020-09-15 14:50:00,111.37,111.37,111.33,111.35,2360.0,102.5833,102.5833,102.5465,102.5649,2360.0
2020-09-15 14:55:00,111.35,111.36,111.31,111.36,3907.0,102.5649,102.5741,102.528,102.5741,3907.0
2020-09-15 15:00:00,111.37,111.37,111.31,111.31,18966.0,102.5833,102.5833,102.528,102.528,18966.0
2020-09-15 15:05:00,111.31,111.31,111.13,111.15,14898.0,102.528,102.528,102.3622,102.3807,14898.0
2020-09-15 15:10:00,111.14,111.23,111.13,111.15,8868.0,102.3714,102.4543,102.3622,102.3807,8868.0
2020-09-15 15:15:00,111.17,111.22,111.11,111.14,10340.0,102.3991,102.4451,102.3438,102.3714,10340.0
2020-09-15 15:20:00,111.16,111.16,111.0,111.04,9935.0,102.3899,102.3899,102.2425,102.2793,9935.0
2020-09-15 15:25:00,111.05,111.08,111.0,111.02,16863.0,102.2885,102.3162,102.2425,102.2609,16863.0
2020-09-15 15:30:00,111.02,111.02,110.83,110.83,16748.0,102.2609,102.2609,102.0859,102.0859,16748.0
2020-09-15 15:35:00,110.83,110.89,110.75,110.81,31338.0,102.0859,102.1412,102.0122,102.0675,31338.0
2020-09-15 15:40:00,110.78,110.86,110.75,110.85,16733.0,102.0398,102.1135,102.0122,102.1043,16733.0
2020-09-15 15:45:00,110.83,110.96,110.81,110.96,17532.0,102.0859,102.2056,102.0675,102.2056,17532.0
2020-09-15 15:50:00,110.95,111.04,110.88,111.02,72336.0,102.1964,102.2793,102.132,102.2609,72336.0
2020-09-15 15:55:00,111.01,111.01,110.89,110.95,58593.0,102.2517,102.2517,102.1412,102.1964,58593.0
2020-09-16 09:30:00,111.5,111.5,111.34,111.47,37681.0,102.703,102.703,102.5557,102.6754,37681.0
2020-09-16 09:35:00,111.5,111.6,111.42,111.43,44230.0,102.703,102.7952,102.6294,102.6386,44230.0
2020-09-16 09:40:00,111.45,111.47,111.3,111.31,9779.0,102.657,102.6754,102.5188,102.528,9779.0
2020-09-16 09:45:00,111.3,111.48,111.3,111.46,4991.0,102.5188,102.6846,102.5188,102.6662,4991.0
2020-09-16 09:50:00,111.54,111.55,111.48,111.49,6510.0,102.7399,102.7491,102.6846,102.6938,6510.0
2020-09-16 09:55:00,111.5,111.57,111.49,111.55,3069.0,102.703,102.7675,102.6938,102.7491,3069.0
2020-09-16 10:00:00,111.58,111.73,111.58,111.72,3194.0,102.7767,102.9149,102.7767,102.9057,3194.0
2020-09-16 10:05:00,111.7,111.84,111.69,111.8,8555.0,102.8873,103.0162,102.8781,102.9794,8555.0
2020-09-16 10:10:00,111.79,111.84,111.7,111.74,75931.0,102.9702,103.0162,102.8873,102.9241,75931.0
2020-09-16 10:15:00,111.75,111.91,111.75,111.89,10484.0,102.9333,103.0807,102.9333,103.0623,10484.0
2020-09-16 10:20:00,111.87,111.97,111.84,111.92,13516.0,103.0439,103.136,103.0162,103.0899,13516.0
2020-09-16 10:25:00,111.95,111.97,111.82,111.84,27651.0,103.1175,103.136,102.9978,103.0162,27651.0
2020-09-16 10:30:00,111.82,111.89,111.82,111.85,16824.0,102.9978,103.0623,102.9978,103.0254,16824.0
2020-09-16 10:35:00,111.85,111.92,111.76,111.88,24083.0,103.0254,103.0899,102.9425,103.0531,24083.0
2020-09-16 10:40:00,111.87,111.92,111.79,111.79,7083.0,103.0439,103.0899,102.9702,102.9702,7083.0
2020-09-16 10:45:00,111.83,111.83,111.72,111.76,2305.0,103.007,103.007,102.9057,102.9425,2305.0
2020-09-16 10:50:00,111.79,111.87,111.79,111.86,6582.0,102.9702,103.0439,102.9702,103.0346,6582.0
2020-09-16 10:55:00,111.9,111.94,111.87,111.92,2776.0,103.0715,103.1083,103.0439,103.0899,2776.0
2020-09-16 11:00:00,111.92,112.1,111.92,112.1,10228.0,103.0899,103.2557,103.0899,103.2557,10228.0
2020-09-16 11:05:00,112.11,112.18,112.05,112.17,27352.0,103.2649,103.3294,103.2097,103.3202,27352.0
2020-09-16 11:10:00,112.23,112.28,112.19,112.26,7773.0,103.3755,103.4215,103.3386,103.4031,7773.0
2020-09-16 11:15:00,112.3,112.37,112.27,112.37,6215.0,103.4399,103.5044,103.4123,103.5044,6215.0
2020-09-16 11:20:00,112.39,112.41,112.33,112.39,2631.0,103.5228,103.5412,103.4676,103.5228,2631.0
2020-09-16 11:25:00,112.38,112.4,112.35,112.37,3089.0,103.5136,103.532,103.486,103.5044,3089.0
2020-09-16 11:30:00,112.36,112.37,112.28,112.32,14738.0,103.4952,103.5044,103.4215,103.4583,14738.0
2020-09-16 11:35:00,112.31,112.33,112.27,112.29,3401.0,103.4491,103.4676,103.4123,103.4307,3401.0
2020-09-16 11:40:00,112.3,112.35,112.28,112.31,2662.0,103.4399,103.486,103.4215,103.4491,2662.0
2020-09-16 11:45:00,112.32,112.38,112.31,112.37,1853.0,103.4583,103.5136,103.4491,103.5044,1853.0
2020-09-16 11:50:00,112.35,112.39,112.35,112.39,6440.0,103.486,103.5228,103.486,103.5228,6440.0
2020-09-16 11:55:00,112.41,112.41,112.32,112.33,4696.0,103.5412,103.5412,103.4583,103.4676,4696.0
2020-09-16 12:00:00,112.3,112.38,112.28,112.32,10465.0,103.4399,103.5136,103.4215,103.4583,10465.0
2020-09-16 12:05:00,112.28,112.29,112.24,112.25,2694.0,103.4215,103.4307,103.3847,103.3939,2694.0
2020-09-16 12:10:00,112.25,112.29,112.21,112.28,11635.0,103.3939,103.4307,103.357,103.4215,11635.0
2020-09-16 12:15:00,112.25,112.26,112.23,112.26,7185.0,103.3939,103.4031,103.3755,103.4031,7185.0
2020-09-16 12:20:00,112.26,112.3,112.26,112.28,3319.0,103.4031,103.4399,103.4031,103.4215,3319.0
2020-09-16 12:25:00,112.26,112.3,112.25,112.3,1800.0,103.4031,103.4399,103.3939,103.4399,1800.0
2020-09-16 12:30:00,112.28,112.32,112.25,112.29,5336.0,103.4215,103.4583,103.3939,103.4307,5336.0
2020-09-16 12:35:00,112.29,112.35,112.27,112.35,2447.0,103.4307,103.486,103.4123,103.486,2447.0
2020-09-16 12:40:00,112.33,112.38,112.32,112.37,1510.0,103.4676,103.5136,103.4583,103.5044,1510.0
2020-09-16 12:45:00,112.39,112.41,112.28,112.28,19675.0,103.5228,103.5412,103.4215,103.4215,19675.0
2020-09-16 12:50:00,112.27,112.31,112.26,112.3,3433.0,103.4123,103.4491,103.4031,103.4399,3433.0
2020-09-16 12:55:00,112.3,112.34,112.29,112.29,2856.0,103.4399,103.4768,103.4307,103.4307,2856.0
2020-09-16 13:00:00,112.28,112.32,112.26,112.32,1318.0,103.4215,103.4583,103.4031,103.4583,1318.0
2020-09-16 13:05:00,112.32,112.33,112.26,112.28,10280.0,103.4583,103.4676,103.4031,103.4215,10280.0
2020-09-16 13:10:00,112.27,112.29,112.22,112.29,2156.0,103.4123,103.4307,103.3662,103.4307,2156.0
2020-09-16 13:15:00,112.28,112.29,112.23,112.27,3065.0,103.4215,103.4307,103.3755,103.4123,3065.0
2020-09-16 13:20:00,112.3,112.3,112.25,112.29,4480.0,103.4399,103.4399,103.3939,103.4307,4480.0
2020-09-16 13:25:00,112.25,112.27,112.18,112.19,1801.0,103.3939,103.4123,103.3294,103.3386,1801.0
2020-09-16 13:30:00,112.18,112.18,112.13,112.18,3291.0,103.3294,103.3294,103.2833,103.3294,3291.0
2020-09-16 13:35:00,112.14,112.17,112.13,112.15,3373.0,103.2926,103.3202,103.2833,103.3018,3373.0
2020-09-16 13:40:00,112.13,112.17,112.11,112.13,4368.0,103.2833,103.3202,103.2649,103.2833,4368.0
2020-09-16 13:45:00,112.16,112.26,112.15,112.2,7469.0,103.311,103.4031,103.3018,103.3478,7469.0
2020-09-16 13:50:00,112.2,112.27,112.2,112.25,1498.0,103.3478,103.4123,103.3478,103.3939,1498.0
2020-09-16 13:55:00,112.25,112.33,112.24,112.25,4907.0,103.3939,103.4676,103.3847,103.3939,4907.0
2020-09-16 14:00:00,112.33,112.53,112.24,112.35,22454.0,103.4676,103.6518,103.3847,103.486,22454.0
2020-09-16 14:05:00,112.38,112.38,112.24,112.24,8742.0,103.5136,103.5136,103.3847,103.3847,8742.0
2020-09-16 14:10:00,112.33,112.5,112.27,112.5,9138.0,103.4676,103.6241,103.4123,103.6241,9138.0
2020-09-16 14:15:00,112.51,112.66,112.51,112.6,35347.0,103.6334,103.7715,103.6334,103.7163,35347.0
2020-09-16 14:20:00,112.6,112.65,112.6,112.63,20358.0,103.7163,103.7623,103.7163,103.7439,20358.0
2020-09-16 14:25:00,112.63,112.66,112.59,112.63,57426.0,103.7439,103.7715,103.707,103.7439,57426.0
2020-09-16 14:30:00,112.65,112.75,112.62,112.66,5959.0,103.7623,103.8544,103.7347,103.7715,5959.0
2020-09-16 14:35:00,112.67,112.91,112.65,112.9,22000.0,103.7807,104.0018,103.7623,103.9926,22000.0
2020-09-16 14:40:00,112.91,112.94,112.78,112.78,6114.0,104.0018,104.0294,103.8821,103.8821,6114.0
2020-09-16 14:45:00,112.78,112.78,112.67,112.78,20516.0,103.8821,103.8821,103.7807,103.8821,20516.0
2020-09-16 14:50:00,112.74,112.74,112.46,112.47,9811.0,103.8452,103.8452,103.5873,103.5965,9811.0
2020-09-16 14:55:00,112.47,112.53,112.39,112.51,2596.0,103.5965,103.6518,103.5228,103.6334,2596.0
2020-09-16 15:00:00,112.5,112.62,112.48,112.55,20202.0,103.6241,103.7347,103.6057,103.6702,20202.0
2020-09-16 15:05:00,112.54,112.54,112.16,112.16,8288.0,103.661,103.661,103.311,103.311,8288.0
2020-09-16 15:10:00,112.14,112.14,111.71,112.0,41725.0,103.2926,103.2926,102.8965,103.1636,41725.0
2020-09-16 15:15:00,111.97,112.05,111.8,112.05,18088.0,103.136,103.2097,102.9794,103.2097,18088.0
2020-09-16 15:20:00,112.05,112.09,111.86,111.86,14836.0,103.2097,103.2465,103.0346,103.0346,14836.0
2020-09-16 15:25:00,111.85,112.02,111.85,111.88,10443.0,103.0254,103.182,103.0254,103.0531,10443.0
2020-09-16 15:30:00,111.87,111.91,111.6,111.81,10034.0,103.0439,103.0807,102.7952,102.9886,10034.0
2020-09-16 15:35:00,111.88,112.01,111.77,111.8,31863.0,103.0531,103.1728,102.9517,102.9794,31863.0
2020-09-16 15:40:00,111.79,111.92,111.66,111.91,23663.0,102.9702,103.0899,102.8504,103.0807,23663.0
2020-09-16 15:45:00,111.95,112.18,111.91,112.0,38508.0,103.1175,103.3294,103.0807,103.1636,38508.0
2020-09-16 15:50:00,112.02,112.06,111.74,111.77,54762.0,103.182,103.2189,102.9241,102.9517,54762.0
2020-09-16 15:55:00,111.77,111.77,111.58,111.65,67190.0,102.9517,102.9517,102.7767,102.8412,67190.0
2020-09-17 09:30:00,110.1,110.24,109.71,110.07,85705.0,101.4135,101.5425,101.0543,101.3859,85705.0
2020-09-17 09:35:00,110.11,110.35,110.07,110.25,24717.0,101.4227,101.6438,101.3859,101.5517,24717.0
2020-09-17 09:40:00,110.27,110.39,110.06,110.06,32879.0,101.5701,101.6806,101.3767,101.3767,32879.0
2020-09-17 09:45:00,110.04,110.26,110.04,110.18,15217.0,101.3582,101.5609,101.3582,101.4872,15217.0
2020-09-17 09:50:00,110.18,110.55,110.15,110.51,26664.0,101.4872,101.828,101.4596,101.7912,26664.0
2020-09-17 09:55:00,110.53,110.58,110.42,110.53,17571.0,101.8096,101.8556,101.7083,101.8096,17571.0
2020-09-17 10:00:00,110.53,110.76,110.53,110.68,23768.0,101.8096,102.0214,101.8096,101.9477,23768.0
2020-09-17 10:05:00,110.69,110.94,110.68,110.88,35485.0,101.957,102.1872,101.9477,102.132,35485.0
2020-09-17 10:10:00,110.87,111.18,110.85,111.04,34292.0,102.1227,102.4083,102.1043,102.2793,34292.0
2020-09-17 10:15:00,111.01,111.02,110.91,110.97,27262.0,102.2517,102.2609,102.1596,102.2149,27262.0
2020-09-17 10:20:00,111.01,111.24,110.92,110.92,18928.0,102.2517,102.4636,102.1688,102.1688,18928.0
2020-09-17 10:25:00,110.92,111.05,110.86,111.01,14603.0,102.1688,102.2885,102.1135,102.2517,14603.0
2020-09-17 10:30:00,111.04,111.13,110.87,111.05,33102.0,102.2793,102.3622,102.1227,102.2885,33102.0
2020-09-17 10:35:00,111.18,111.23,111.04,111.1,25571.0,102.4083,102.4543,102.2793,102.3346,25571.0
2020-09-17 10:40:00,111.08,111.16,110.98,111.1,10272.0,102.3162,102.3899,102.2241,102.3346,10272.0
2020-09-17 10:45:00,111.15,111.31,111.13,111.24,12526.0,102.3807,102.528,102.3622,102.4636,12526.0
2020-09-17 10:50:00,111.27,111.35,111.24,111.29,7966.0,102.4912,102.5649,102.4636,102.5096,7966.0
2020-09-17 10:55:00,111.22,111.22,111.12,111.13,11352.0,102.4451,102.4451,102.353,102.3622,11352.0
2020-09-17 11:00:00,111.14,111.47,111.14,111.46,15265.0,102.3714,102.6754,102.3714,102.6662,15265.0
2020-09-17 11:05:00,111.46,111.54,111.4,111.44,4770.0,102.6662,102.7399,102.6109,102.6478,4770.0
2020-09-17 11:10:00,111.48,111.52,111.38,111.45,9128.0,102.6846,102.7215,102.5925,102.657,9128.0
2020-09-17 11:15:00,111.53,111.56,111.37,111.38,6135.0,102.7307,102.7583,102.5833,102.5925,6135.0
2020-09-17 11:20:00,111.45,111.45,111.38,111.38,2192.0,102.657,102.657,102.5925,102.5925,2192.0
2020-09-17 11:25:00,111.39,111.41,111.28,111.29,3967.0,102.6017,102.6201,102.5004,102.5096,3967.0
2020-09-17 11:30:00,111.3,111.35,111.23,111.27,8308.0,102.5188,102.5649,102.4543,102.4912,8308.0
2020-09-17 11:35:00,111.31,111.31,111.2,111.22,10530.0,102.528,102.528,102.4267,102.4451,10530.0
2020-09-17 11:40:00,111.23,111.28,111.11,111.13,46700.0,102.4543,102.5004,102.3438,102.3622,46700.0
2020-09-17 11:45:00,111.12,111.14,111.05,111.06,16959.0,102.353,102.3714,102.2885,102.2978,16959.0
2020-09-17 11:50:00,111.08,111.09,111.01,111.05,6043.0,102.3162,102.3254,102.2517,102.2885,6043.0
2020-09-17 11:55:00,111.11,111.11,110.89,110.98,6687.0,102.3438,102.3438,102.1412,102.2241,6687.0
2020-09-17 12:00:00,110.95,110.99,110.9,110.95,10661.0,102.1964,102.2333,102.1504,102.1964,10661.0
2020-09-17 12:05:00,110.95,111.01,110.82,110.82,26678.0,102.1964,102.2517,102.0767,102.0767,26678.0
2020-09-17 12:10:00,110.83,110.83,110.58,110.59,124194.0,102.0859,102.0859,101.8556,101.8648,124194.0
2020-09-17 12:15:00,110.6,110.6,110.28,110.37,13688.0,101.8741,101.8741,101.5793,101.6622,13688.0
2020-09-17 12:20:00,110.37,110.46,110.29,110.33,13991.0,101.6622,101.7451,101.5885,101.6254,13991.0
2020-09-17 12:25:00,110.35,110.45,110.23,110.43,11524.0,101.6438,101.7359,101.5332,101.7175,11524.0
2020-09-17 12:30:00,110.4,110.52,110.4,110.52,12423.0,101.6898,101.8004,101.6898,101.8004,12423.0
2020-09-17 12:35:00,110.53,110.63,110.49,110.63,13722.0,101.8096,101.9017,101.7727,101.9017,13722.0
2020-09-17 12:40:00,110.55,110.61,110.46,110.54,4572.0,101.828,101.8833,101.7451,101.8188,4572.0
2020-09-17 12:45:00,110.53,110.6,110.38,110.53,31036.0,101.8096,101.8741,101.6714,101.8096,31036.0
2020-09-17 12:50:00,110.5,110.68,110.43,110.63,20686.0,101.7819,101.9477,101.7175,101.9017,20686.0
2020-09-17 12:55:00,110.63,110.81,110.62,110.78,23922.0,101.9017,102.0675,101.8925,102.0398,23922.0
2020-09-17 13:00:00,110.77,110.8,110.71,110.71,54887.0,102.0306,102.0583,101.9754,101.9754,54887.0
2020-09-17 13:05:00,110.7,110.79,110.67,110.72,10864.0,101.9662,102.0491,101.9385,101.9846,10864.0
2020-09-17 13:10:00,110.73,110.73,110.66,110.68,6775.0,101.9938,101.9938,101.9293,101.9477,6775.0
2020-09-17 13:15:00,110.7,110.71,110.54,110.59,3399.0,101.9662,101.9754,101.8188,101.8648,3399.0
2020-09-17 13:20:00,110.54,110.69,110.54,110.64,4218.0,101.8188,101.957,101.8188,101.9109,4218.0
2020-09-17 13:25:00,110.66,110.69,110.59,110.64,3615.0,101.9293,101.957,101.8648,101.9109,3615.0
2020-09-17 13:30:00,110.62,110.76,110.59,110.73,7957.0,101.8925,102.0214,101.8648,101.9938,7957.0
2020-09-17 13:35:00,110.76,110.78,110.68,110.74,4335.0,102.0214,102.0398,101.9477,102.003,4335.0
2020-09-17 13:40:00,110.74,110.85,110.71,110.8,4991.0,102.003,102.1043,101.9754,102.0583,4991.0
2020-09-17 13:45:00,110.82,110.84,110.71,110.84,15235.0,102.0767,102.0951,101.9754,102.0951,15235.0
2020-09-17 13:50:00,110.85,110.86,110.79,110.82,12948.0,102.1043,102.1135,102.0491,102.0767,12948.0
2020-09-17 13:55:00,110.83,110.84,110.73,110.76,10534.0,102.0859,102.0951,101.9938,102.0214,10534.0
2020-09-17 14:00:00,110.77,110.92,110.74,110.92,3748.0,102.0306,102.1688,102.003,102.1688,3748.0
2020-09-17 14:05:00,110.96,110.99,110.94,110.95,2100.0,102.2056,102.2333,102.1872,102.1964,2100.0
2020-09-17 14:10:00,110.98,111.04,110.97,111.04,11055.0,102.2241,102.2793,102.2149,102.2793,11055.0
2020-09-17 14:15:00,111.01,111.05,110.94,110.94,7413.0,102.2517,102.2885,102.1872,102.1872,7413.0
2020-09-17 14:20:00,110.97,110.97,110.92,110.92,5815.0,102.2149,102.2149,102.1688,102.1688,5815.0
2020-09-17 14:25:00,110.91,110.93,110.71,110.71,6411.0,102.1596,102.178,101.9754,101.9754,6411.0
2020-09-17 14:30:00,110.67,110.72,110.63,110.64,12965.0,101.9385,101.9846,101.9017,101.9109,12965.0
2020-09-17 14:35:00,110.64,110.65,110.52,110.52,18634.0,101.9109,101.9201,101.8004,101.8004,18634.0
2020-09-17 14:40:00,110.56,110.66,110.5,110.66,8821.0,101.8372,101.9293,101.7819,101.9293,8821.0
2020-09-17 14:45:00,110.65,110.79,110.62,110.74,3248.0,101.9201,102.0491,101.8925,102.003,3248.0
2020-09-17 14:50:00,110.73,110.77,110.65,110.77,6227.0,101.9938,102.0306,101.9201,102.0306,6227.0
2020-09-17 14:55:00,110.74,110.79,110.67,110.71,10293.0,102.003,102.0491,101.9385,101.9754,10293.0
2020-09-17 15:00:00,110.7,110.7,110.35,110.38,9787.0,101.9662,101.9662,101.6438,101.6714,9787.0
2020-09-17 15:05:00,110.4,110.56,110.4,110.52,2011.0,101.6898,101.8372,101.6898,101.8004,2011.0
2020-09-17 15:10:00,110.65,110.79,110.62,110.75,14138.0,101.9201,102.0491,101.8925,102.0122,14138.0
2020-09-17 15:15:00,110.74,110.74,110.58,110.6,12654.0,102.003,102.003,101.8556,101.8741,12654.0
2020-09-17 15:20:00,110.59,110.71,110.56,110.57,10935.0,101.8648,101.9754,101.8372,101.8464,10935.0
2020-09-17 15:25:00,110.51,110.57,110.48,110.56,9950.0,101.7912,101.8464,101.7635,101.8372,9950.0
2020-09-17 15:30:00,110.52,110.91,110.52,110.89,9446.0,101.8004,102.1596,101.8004,102.1412,9446.0
2020-09-17 15:35:00,110.87,111.03,110.84,111.03,16360.0,102.1227,102.2701,102.0951,102.2701,16360.0
2020-09-17 15:40:00,111.07,111.16,110.93,110.94,74261.0,102.307,102.3899,102.178,102.1872,74261.0
2020-09-17 15:45:00,110.94,111.07,110.8,111.05,67480.0,102.1872,102.307,102.0583,102.2885,67480.0
2020-09-17 15:50:00,111.02,111.15,110.98,111.09,67881.0,102.2609,102.3807,102.2241,102.3254,67881.0
2020-09-17 15:55:00,111.08,111.15,110.96,111.12,37350.0,102.3162,102.3807,102.2056,102.353,37350.0
2020-09-18 09:30:00,111.23,111.32,111.01,111.25,24289.0,102.4543,102.5372,102.2517,102.4728,24289.0
2020-09-18 09:35:00,111.21,111.21,111.05,111.17,15600.0,102.4359,102.4359,102.2885,102.3991,15600.0
2020-09-18 09:40:00,111.17,111.18,111.05,111.12,22209.0,102.3991,102.4083,102.2885,102.353,22209.0
2020-09-18 09:45:00,111.14,111.14,110.82,110.84,16752.0,102.3714,102.3714,102.0767,102.0951,16752.0
2020-09-18 09:50:00,110.85,110.89,110.67,110.82,12730.0,102.1043,102.1412,101.9385,102.0767,12730.0
2020-09-18 09:55:00,110.79,110.88,110.69,110.8,7873.0,102.0491,102.132,101.957,102.0583,7873.0
2020-09-18 10:00:00,110.9,110.96,110.86,110.93,2510.0,102.1504,102.2056,102.1135,102.178,2510.0
2020-09-18 10:05:00,110.92,111.09,110.91,111.07,2495.0,102.1688,102.3254,102.1596,102.307,2495.0
2020-09-18 10:10:00,111.03,111.09,110.93,111.08,2500.0,102.2701,102.3254,102.178,102.3162,2500.0
2020-09-18 10:15:00,111.11,111.24,111.08,111.14,36543.0,102.3438,102.4636,102.3162,102.3714,36543.0
2020-09-18 10:20:00,111.16,111.24,111.11,111.23,2114.0,102.3899,102.4636,102.3438,102.4543,2114.0
2020-09-18 10:25:00,111.2,111.26,111.16,111.26,3106.0,102.4267,102.482,102.3899,102.482,3106.0
2020-09-18 10:30:00,111.19,111.21,111.1,111.11,15482.0,102.4175,102.4359,102.3346,102.3438,15482.0
2020-09-18 10:35:00,111.12,111.12,110.97,111.0,4198.0,102.353,102.353,102.2149,102.2425,4198.0
2020-09-18 10:40:00,111.02,111.11,110.96,111.1,6350.0,102.2609,102.3438,102.2056,102.3346,6350.0
2020-09-18 10:45:00,111.02,111.02,110.91,110.97,19963.0,102.2609,102.2609,102.1596,102.2149,19963.0
2020-09-18 10:50:00,111.01,111.01,110.7,110.7,9198.0,102.2517,102.2517,101.9662,101.9662,9198.0
2020-09-18 10:55:00,110.73,110.8,110.71,110.76,7558.0,101.9938,102.0583,101.9754,102.0214,7558.0
2020-09-18 11:00:00,110.79,110.9,110.77,110.89,8351.0,102.0491,102.1504,102.0306,102.1412,8351.0
2020-09-18 11:05:00,110.91,110.95,110.86,110.95,2709.0,102.1596,102.1964,102.1135,102.1964,2709.0
2020-09-18 11:10:00,110.9,110.93,110.76,110.78,6625.0,102.1504,102.178,102.0214,102.0398,6625.0
2020-09-18 11:15:00,110.79,110.84,110.65,110.67,2749.0,102.0491,102.0951,101.9201,101.9385,2749.0
2020-09-18 11:20:00,110.62,110.81,110.62,110.73,2805.0,101.8925,102.0675,101.8925,101.9938,2805.0
2020-09-18 11:25:00,110.74,110.77,110.7,110.77,2784.0,102.003,102.0306,101.9662,102.0306,2784.0
2020-09-18 11:30:00,110.76,110.76,110.59,110.59,30168.0,102.0214,102.0214,101.8648,101.8648,30168.0
2020-09-18 11:35:00,110.57,110.68,110.57,110.68,11072.0,101.8464,101.9477,101.8464,101.9477,11072.0
2020-09-18 11:40:00,110.69,110.7,110.5,110.5,30864.0,101.957,101.9662,101.7819,101.7819,30864.0
2020-09-18 11:45:00,110.62,110.86,110.62,110.85,10450.0,101.8925,102.1135,101.8925,102.1043,10450.0
2020-09-18 11:50:00,110.91,110.91,110.76,110.77,12295.0,102.1596,102.1596,102.0214,102.0306,12295.0
2020-09-18 11:55:00,110.76,110.82,110.75,110.81,12817.0,102.0214,102.0767,102.0122,102.0675,12817.0
2020-09-18 12:00:00,110.68,110.79,110.67,110.68,2382.0,101.9477,102.0491,101.9385,101.9477,2382.0
2020-09-18 12:05:00,110.69,110.8,110.66,110.7,9831.0,101.957,102.0583,101.9293,101.9662,9831.0
2020-09-18 12:10:00,110.7,110.75,110.59,110.6,4275.0,101.9662,102.0122,101.8648,101.8741,4275.0
2020-09-18 12:15:00,110.59,110.59,110.44,110.44,7378.0,101.8648,101.8648,101.7267,101.7267,7378.0
2020-09-18 12:20:00,110.46,110.46,110.4,110.41,400.0,101.7451,101.7451,101.6898,101.699,400.0
2020-09-18 12:25:00,110.42,110.5,110.39,110.49,4250.0,101.7083,101.7819,101.6806,101.7727,4250.0
2020-09-18 12:30:00,110.45,110.48,110.22,110.24,6458.0,101.7359,101.7635,101.524,101.5425,6458.0
2020-09-18 12:35:00,110.29,110.31,110.24,110.28,19211.0,101.5885,101.6069,101.5425,101.5793,19211.0
2020-09-18 12:40:00,110.26,110.27,110.16,110.16,11883.0,101.5609,101.5701,101.4688,101.4688,11883.0
2020-09-18 12:45:00,110.19,110.21,110.12,110.13,11224.0,101.4964,101.5148,101.4319,101.4411,11224.0
2020-09-18 12:50:00,110.05,110.15,110.0,110.01,86570.0,101.3674,101.4596,101.3214,101.3306,86570.0
2020-09-18 12:55:00,110.01,110.08,109.99,110.06,11882.0,101.3306,101.3951,101.3122,101.3767,11882.0
2020-09-18 13:00:00,110.08,110.15,109.99,110.1,15736.0,101.3951,101.4596,101.3122,101.4135,15736.0
2020-09-18 13:05:00,110.08,110.1,110.04,110.04,3372.0,101.3951,101.4135,101.3582,101.3582,3372.0
2020-09-18 13:10:00,110.04,110.2,110.03,110.17,4470.0,101.3582,101.5056,101.349,101.478,4470.0
2020-09-18 13:15:00,110.15,110.15,109.93,109.97,7562.0,101.4596,101.4596,101.2569,101.2938,7562.0
2020-09-18 13:20:00,109.98,109.99,109.91,109.92,7231.0,101.303,101.3122,101.2385,101.2477,7231.0
2020-09-18 13:25:00,109.89,109.9,109.59,109.6,8545.0,101.2201,101.2293,100.9437,100.9529,8545.0
2020-09-18 13:30:00,109.55,109.58,109.23,109.58,44766.0,100.9069,100.9345,100.6121,100.9345,44766.0
2020-09-18 13:35:00,109.56,109.63,109.38,109.52,25142.0,100.9161,100.9806,100.7503,100.8793,25142.0
2020-09-18 13:40:00,109.57,109.59,109.47,109.59,15467.0,100.9253,100.9437,100.8332,100.9437,15467.0
2020-09-18 13:45:00,109.56,109.66,109.53,109.59,8050.0,100.9161,101.0082,100.8885,100.9437,8050.0
2020-09-18 13:50:00,109.59,109.59,109.53,109.57,18668.0,100.9437,100.9437,100.8885,100.9253,18668.0
2020-09-18 13:55:00,109.65,109.75,109.65,109.74,6202.0,100.999,101.0911,100.999,101.0819,6202.0
2020-09-18 14:00:00,109.74,109.74,109.6,109.62,14688.0,101.0819,101.0819,100.9529,100.9714,14688.0
2020-09-18 14:05:00,109.73,109.74,109.68,109.7,2661.0,101.0727,101.0819,101.0266,101.0451,2661.0
2020-09-18 14:10:00,109.7,109.78,109.69,109.75,40665.0,101.0451,101.1187,101.0358,101.0911,40665.0
2020-09-18 14:15:00,109.75,109.77,109.5,109.51,19285.0,101.0911,101.1095,100.8608,100.87,19285.0
2020-09-18 14:20:00,109.53,109.83,109.52,109.73,8042.0,100.8885,101.1648,100.8793,101.0727,8042.0
2020-09-18 14:25:00,109.75,109.82,109.74,109.76,9898.0,101.0911,101.1556,101.0819,101.1003,9898.0
2020-09-18 14:30:00,109.75,109.79,109.69,109.77,5035.0,101.0911,101.128,101.0358,101.1095,5035.0
2020-09-18 14:35:00,109.78,109.78,109.72,109.73,5632.0,101.1187,101.1187,101.0635,101.0727,5632.0
2020-09-18 14:40:00,109.76,109.8,109.61,109.63,8307.0,101.1003,101.1372,100.9622,100.9806,8307.0
2020-09-18 14:45:00,109.69,109.79,109.66,109.76,7844.0,101.0358,101.128,101.0082,101.1003,7844.0
2020-09-18 14:50:00,109.73,109.79,109.64,109.75,6732.0,101.0727,101.128,100.9898,101.0911,6732.0
2020-09-18 14:55:00,109.69,109.85,109.68,109.84,8563.0,101.0358,101.1832,101.0266,101.174,8563.0
2020-09-18 15:00:00,109.89,109.93,109.84,109.92,5744.0,101.2201,101.2569,101.174,101.2477,5744.0
2020-09-18 15:05:00,109.96,109.98,109.9,109.95,3608.0,101.2845,101.303,101.2293,101.2753,3608.0
2020-09-18 15:10:00,109.95,110.02,109.89,109.89,9626.0,101.2753,101.3398,101.2201,101.2201,9626.0
2020-09-18 15:15:00,109.96,109.96,109.87,109.93,6324.0,101.2845,101.2845,101.2016,101.2569,6324.0
2020-09-18 15:20:00,109.91,109.92,109.82,109.9,8205.0,101.2385,101.2477,101.1556,101.2293,8205.0
2020-09-18 15:25:00,109.95,110.1,109.95,110.08,8476.0,101.2753,101.4135,101.2753,101.3951,8476.0
2020-09-18 15:30:00,110.12,110.2,109.96,110.09,4435.0,101.4319,101.5056,101.2845,101.4043,4435.0
2020-09-18 15:35:00,110.07,110.18,110.05,110.13,20369.0,101.3859,101.4872,101.3674,101.4411,20369.0
2020-09-18 15:40:00,110.13,110.16,110.09,110.1,8411.0,101.4411,101.4688,101.4043,101.4135,8411.0
2020-09-18 15:45:00,110.11,110.12,110.02,110.02,4117.0,101.4227,101.4319,101.3398,101.3398,4117.0
2020-09-18 15:50:00,110.0,110.03,109.8,109.88,32113.0,101.3214,101.349,101.1372,101.2109,32113.0
2020-09-18 15:55:00,109.94,109.98,109.8,109.85,44159.0,101.2661,101.303,101.1372,101.1832,44159.0
2020-09-21 09:30:00,107.48,107.62,106.98,106.98,112813.0,99.4616,99.5911,98.9989,98.9989,112813.0
2020-09-21 09:35:00,106.98,106.99,106.53,106.63,93197.0,98.9989,99.0081,98.5825,98.675,93197.0
2020-09-21 09:40:00,106.55,106.69,106.4,106.68,48989.0,98.601,98.7305,98.4621,98.7213,48989.0
2020-09-21 09:45:00,106.51,106.7,106.5,106.69,15540.0,98.5639,98.7398,98.5547,98.7305,15540.0
2020-09-21 09:50:00,106.63,106.74,106.46,106.68,7842.0,98.675,98.7768,98.5177,98.7213,7842.0
2020-09-21 09:55:00,106.61,106.87,106.45,106.82,10088.0,98.6565,98.8971,98.5084,98.8508,10088.0
2020-09-21 10:00:00,106.77,106.88,106.29,106.48,44971.0,98.8045,98.9063,98.3604,98.5362,44971.0
2020-09-21 10:05:00,106.52,106.55,106.29,106.48,6585.0,98.5732,98.601,98.3604,98.5362,6585.0
2020-09-21 10:10:00,106.47,106.63,106.38,106.42,25689.0,98.5269,98.675,98.4436,98.4807,25689.0
2020-09-21 10:15:00,106.33,106.33,106.07,106.09,8294.0,98.3974,98.3974,98.1568,98.1753,8294.0
2020-09-21 10:20:00,106.08,106.12,105.91,106.07,25812.0,98.166,98.203,98.0087,98.1568,25812.0
2020-09-21 10:25:00,105.99,106.16,105.99,106.06,15552.0,98.0827,98.2401,98.0827,98.1475,15552.0
2020-09-21 10:30:00,106.06,106.07,105.85,105.91,9588.0,98.1475,98.1568,97.9532,98.0087,9588.0
2020-09-21 10:35:00,105.85,105.9,105.75,105.82,36294.0,97.9532,97.9995,97.8606,97.9254,36294.0
2020-09-21 10:40:00,105.78,106.01,105.65,105.91,45622.0,97.8884,98.1012,97.7681,98.0087,45622.0
2020-09-21 10:45:00,105.89,106.16,105.89,106.14,32758.0,97.9902,98.2401,97.9902,98.2215,32758.0
2020-09-21 10:50:00,106.13,106.26,105.98,106.23,11084.0,98.2123,98.3326,98.0735,98.3048,11084.0
2020-09-21 10:55:00,106.19,106.24,106.06,106.1,3054.0,98.2678,98.3141,98.1475,98.1845,3054.0
2020-09-21 11:00:00,106.02,106.29,106.01,106.28,15518.0,98.1105,98.3604,98.1012,98.3511,15518.0
2020-09-21 11:05:00,106.27,106.35,106.26,106.33,6229.0,98.3418,98.4159,98.3326,98.3974,6229.0
2020-09-21 11:10:00,106.37,106.39,106.11,106.12,25435.0,98.4344,98.4529,98.1938,98.203,25435.0
2020-09-21 11:15:00,106.05,106.06,105.8,105.8,4891.0,98.1383,98.1475,97.9069,97.9069,4891.0
2020-09-21 11:20:00,105.91,105.93,105.81,105.85,25174.0,98.0087,98.0272,97.9162,97.9532,25174.0
2020-09-21 11:25:00,105.78,105.97,105.78,105.89,17366.0,97.8884,98.0642,97.8884,97.9902,17366.0
2020-09-21 11:30:00,105.88,106.02,105.75,105.77,9406.0,97.9809,98.1105,97.8606,97.8792,9406.0
2020-09-21 11:35:00,105.81,105.93,105.75,105.93,4047.0,97.9162,98.0272,97.8606,98.0272,4047.0
2020-09-21 11:40:00,105.79,106.04,105.75,105.99,6723.0,97.8977,98.129,97.8606,98.0827,6723.0
2020-09-21 11:45:00,105.95,106.12,105.94,106.1,4103.0,98.0457,98.203,98.0365,98.1845,4103.0
2020-09-21 11:50:00,106.07,106.16,106.02,106.14,26852.0,98.1568,98.2401,98.1105,98.2215,26852.0
2020-09-21 11:55:00,106.1,106.18,106.08,106.09,4668.0,98.1845,98.2586,98.166,98.1753,4668.0
2020-09-21 12:00:00,106.07,106.31,106.07,106.31,8469.0,98.1568,98.3789,98.1568,98.3789,8469.0
2020-09-21 12:05:00,106.27,106.4,106.27,106.37,46528.0,98.3418,98.4621,98.3418,98.4344,46528.0
2020-09-21 12:10:00,106.35,106.35,106.16,106.2,56538.0,98.4159,98.4159,98.2401,98.2771,56538.0
2020-09-21 12:15:00,106.16,106.25,106.09,106.22,15049.0,98.2401,98.3233,98.1753,98.2956,15049.0
2020-09-21 12:20:00,106.16,106.2,106.09,106.17,5023.0,98.2401,98.2771,98.1753,98.2493,5023.0
2020-09-21 12:25:00,106.24,106.33,106.24,106.28,3949.0,98.3141,98.3974,98.3141,98.3511,3949.0
2020-09-21 12:30:00,106.26,106.26,106.03,106.05,4771.0,98.3326,98.3326,98.1198,98.1383,4771.0
2020-09-21 12:35:00,106.07,106.27,106.06,106.23,5406.0,98.1568,98.3418,98.1475,98.3048,5406.0
2020-09-21 12:40:00,106.2,106.3,106.08,106.12,5330.0,98.2771,98.3696,98.166,98.203,5330.0
2020-09-21 12:45:00,106.15,106.15,105.94,106.02,5506.0,98.2308,98.2308,98.0365,98.1105,5506.0
2020-09-21 12:50:00,105.99,105.99,105.85,105.91,8227.0,98.0827,98.0827,97.9532,98.0087,8227.0
2020-09-21 12:55:00,105.9,105.96,105.77,105.87,14615.0,97.9995,98.055,97.8792,97.9717,14615.0
2020-09-21 13:00:00,105.88,105.89,105.76,105.84,1430.0,97.9809,97.9902,97.8699,97.9439,1430.0
2020-09-21 13:05:00,105.88,105.91,105.77,105.91,4937.0,97.9809,98.0087,97.8792,98.0087,4937.0
2020-09-21 13:10:00,105.84,106.01,105.84,105.98,37515.0,97.9439,98.1012,97.9439,98.0735,37515.0
2020-09-21 13:15:00,106.02,106.04,105.94,105.98,33828.0,98.1105,98.129,98.0365,98.0735,33828.0
2020-09-21 13:20:00,105.95,106.13,105.95,106.12,16710.0,98.0457,98.2123,98.0457,98.203,16710.0
2020-09-21 13:25:00,106.14,106.14,106.08,106.12,8568.0,98.2215,98.2215,98.166,98.203,8568.0
2020-09-21 13:30:00,106.1,106.25,106.09,106.14,16841.0,98.1845,98.3233,98.1753,98.2215,16841.0
2020-09-21 13:35:00,106.08,106.16,106.08,106.14,5383.0,98.166,98.2401,98.166,98.2215,5383.0
2020-09-21 13:40:00,106.15,106.16,105.98,105.99,16758.0,98.2308,98.2401,98.0735,98.0827,16758.0
2020-09-21 13:45:00,105.95,106.03,105.91,105.93,8702.0,98.0457,98.1198,98.0087,98.0272,8702.0
2020-09-21 13:50:00,105.97,106.01,105.84,105.84,9637.0,98.0642,98.1012,97.9439,97.9439,9637.0
2020-09-21 13:55:00,105.84,105.91,105.75,105.88,6061.0,97.9439,98.0087,97.8606,97.9809,6061.0
2020-09-21 14:00:00,105.84,105.91,105.78,105.88,5362.0,97.9439,98.0087,97.8884,97.9809,5362.0
2020-09-21 14:05:00,105.83,105.83,105.69,105.73,29396.0,97.9347,97.9347,97.8051,97.8421,29396.0
2020-09-21 14:10:00,105.75,105.79,105.68,105.73,1250.0,97.8606,97.8977,97.7959,97.8421,1250.0
2020-09-21 14:15:00,105.8,105.86,105.61,105.66,21045.0,97.9069,97.9624,97.7311,97.7774,21045.0
2020-09-21 14:20:00,105.69,105.86,105.69,105.84,8546.0,97.8051,97.9624,97.8051,97.9439,8546.0
2020-09-21 14:25:00,105.85,105.9,105.8,105.82,9839.0,97.9532,97.9995,97.9069,97.9254,9839.0
2020-09-21 14:30:00,105.69,105.74,105.51,105.62,8491.0,97.8051,97.8514,97.6385,97.7403,8491.0
2020-09-21 14:35:00,105.58,105.6,105.49,105.54,12092.0,97.7033,97.7218,97.62,97.6663,12092.0
2020-09-21 14:40:00,105.53,105.59,105.48,105.5,3895.0,97.6571,97.7126,97.6108,97.6293,3895.0
2020-09-21 14:45:00,105.5,105.54,105.41,105.49,5932.0,97.6293,97.6663,97.546,97.62,5932.0
2020-09-21 14:50:00,105.47,105.62,105.47,105.58,2270.0,97.6015,97.7403,97.6015,97.7033,2270.0
2020-09-21 14:55:00,105.66,105.8,105.62,105.74,9860.0,97.7774,97.9069,97.7403,97.8514,9860.0
2020-09-21 15:00:00,105.72,105.97,105.7,105.96,18829.0,97.8329,98.0642,97.8144,98.055,18829.0
2020-09-21 15:05:00,105.97,106.04,105.92,106.02,5024.0,98.0642,98.129,98.018,98.1105,5024.0
2020-09-21 15:10:00,106.05,106.17,106.02,106.08,15300.0,98.1383,98.2493,98.1105,98.166,15300.0
2020-09-21 15:15:00,106.11,106.24,106.05,106.12,23701.0,98.1938,98.3141,98.1383,98.203,23701.0
2020-09-21 15:20:00,106.15,106.35,106.1,106.33,10180.0,98.2308,98.4159,98.1845,98.3974,10180.0
2020-09-21 15:25:00,106.35,106.36,106.2,106.23,13292.0,98.4159,98.4251,98.2771,98.3048,13292.0
2020-09-21 15:30:00,106.25,106.32,106.07,106.07,45985.0,98.3233,98.3881,98.1568,98.1568,45985.0
2020-09-21 15:35:00,106.23,106.44,106.23,106.33,46027.0,98.3048,98.4992,98.3048,98.3974,46027.0
2020-09-21 15:40:00,106.32,106.34,106.18,106.27,16777.0,98.3881,98.4066,98.2586,98.3418,16777.0
2020-09-21 15:45:00,106.34,106.36,106.22,106.24,9497.0,98.4066,98.4251,98.2956,98.3141,9497.0
2020-09-21 15:50:00,106.25,106.45,106.25,106.36,137352.0,98.3233,98.5084,98.3233,98.4251,137352.0
2020-09-21 15:55:00,106.39,106.6,106.37,106.59,77313.0,98.4529,98.6472,98.4344,98.638,77313.0
2020-09-22 09:30:00,106.67,107.15,106.67,106.99,51124.0,98.712,99.1562,98.712,99.0081,51124.0
2020-09-22 09:35:00,107.0,107.33,106.91,107.33,36903.0,99.0174,99.3228,98.9341,99.3228,36903.0
2020-09-22 09:40:00,107.4,107.49,107.18,107.25,9587.0,99.3875,99.4708,99.184,99.2487,9587.0
2020-09-22 09:45:00,107.25,107.32,106.85,106.85,30989.0,99.2487,99.3135,98.8786,98.8786,30989.0
2020-09-22 09:50:00,106.8,106.8,106.63,106.67,14300.0,98.8323,98.8323,98.675,98.712,14300.0
2020-09-22 09:55:00,106.64,106.76,106.58,106.59,9259.0,98.6842,98.7953,98.6287,98.638,9259.0
2020-09-22 10:00:00,106.59,106.64,106.54,106.61,9824.0,98.638,98.6842,98.5917,98.6565,9824.0
2020-09-22 10:05:00,106.61,106.87,106.61,106.8,23529.0,98.6565,98.8971,98.6565,98.8323,23529.0
2020-09-22 10:10:00,106.75,106.89,106.73,106.85,21620.0,98.786,98.9156,98.7675,98.8786,21620.0
2020-09-22 10:15:00,106.84,107.03,106.83,107.03,11766.0,98.8693,99.0451,98.8601,99.0451,11766.0
2020-09-22 10:20:00,107.0,107.05,106.93,106.95,9449.0,99.0174,99.0637,98.9526,98.9711,9449.0
2020-09-22 10:25:00,106.94,107.04,106.88,107.04,4110.0,98.9619,99.0544,98.9063,99.0544,4110.0
2020-09-22 10:30:00,107.07,107.1,106.94,106.94,119030.0,99.0822,99.1099,98.9619,98.9619,119030.0
2020-09-22 10:35:00,106.95,107.0,106.88,106.88,6546.0,98.9711,99.0174,98.9063,98.9063,6546.0
2020-09-22 10:40:00,106.92,106.92,106.69,106.71,6558.0,98.9434,98.9434,98.7305,98.749,6558.0
2020-09-22 10:45:00,106.64,106.67,106.57,106.58,3093.0,98.6842,98.712,98.6195,98.6287,3093.0
2020-09-22 10:50:00,106.57,106.68,106.56,106.63,5572.0,98.6195,98.7213,98.6102,98.675,5572.0
2020-09-22 10:55:00,106.62,106.63,106.19,106.19,11679.0,98.6657,98.675,98.2678,98.2678,11679.0
2020-09-22 11:00:00,106.2,106.29,106.13,106.17,27663.0,98.2771,98.3604,98.2123,98.2493,27663.0
2020-09-22 11:05:00,106.21,106.27,106.15,106.2,8566.0,98.2863,98.3418,98.2308,98.2771,8566.0
2020-09-22 11:10:00,106.29,106.38,106.21,106.3,2575.0,98.3604,98.4436,98.2863,98.3696,2575.0
2020-09-22 11:15:00,106.28,106.43,106.28,106.43,18126.0,98.3511,98.4899,98.3511,98.4899,18126.0
2020-09-22 11:20:00,106.43,106.48,106.4,106.44,18146.0,98.4899,98.5362,98.4621,98.4992,18146.0
2020-09-22 11:25:00,106.4,106.41,106.37,106.38,4899.0,98.4621,98.4714,98.4344,98.4436,4899.0
2020-09-22 11:30:00,106.39,106.4,106.14,106.15,16310.0,98.4529,98.4621,98.2215,98.2308,16310.0
2020-09-22 11:35:00,106.15,106.3,106.13,106.28,13383.0,98.2308,98.3696,98.2123,98.3511,13383.0
2020-09-22 11:40:00,106.31,106.48,106.31,106.35,10417.0,98.3789,98.5362,98.3789,98.4159,10417.0
2020-09-22 11:45:00,106.41,106.43,106.39,106.43,1945.0,98.4714,98.4899,98.4529,98.4899,1945.0
2020-09-22 11:50:00,106.44,106.44,106.41,106.42,2261.0,98.4992,98.4992,98.4714,98.4807,2261.0
2020-09-22 11:55:00,106.45,106.56,106.45,106.54,816.0,98.5084,98.6102,98.5084,98.5917,816.0
2020-09-22 12:00:00,106.52,106.63,106.52,106.62,15441.0,98.5732,98.675,98.5732,98.6657,15441.0
2020-09-22 12:05:00,106.6,106.64,106.58,106.6,1756.0,98.6472,98.6842,98.6287,98.6472,1756.0
2020-09-22 12:10:00,106.6,106.64,106.6,106.63,1416.0,98.6472,98.6842,98.6472,98.675,1416.0
2020-09-22 12:15:00,106.55,106.59,106.53,106.53,3153.0,98.601,98.638,98.5825,98.5825,3153.0
2020-09-22 12:20:00,106.5,106.56,106.5,106.53,959.0,98.5547,98.6102,98.5547,98.5825,959.0
2020-09-22 12:25:00,106.49,106.56,106.49,106.55,7678.0,98.5454,98.6102,98.5454,98.601,7678.0
2020-09-22 12:30:00,106.58,106.59,106.53,106.54,3457.0,98.6287,98.638,98.5825,98.5917,3457.0
2020-09-22 12:35:00,106.48,106.54,106.48,106.49,20660.0,98.5362,98.5917,98.5362,98.5454,20660.0
2020-09-22 12:40:00,106.52,106.55,106.52,106.53,1948.0,98.5732,98.601,98.5732,98.5825,1948.0
2020-09-22 12:45:00,106.51,106.52,106.48,106.49,1156.0,98.5639,98.5732,98.5362,98.5454,1156.0
2020-09-22 12:50:00,106.44,106.46,106.38,106.38,7702.0,98.4992,98.5177,98.4436,98.4436,7702.0
2020-09-22 12:55:00,106.37,106.37,106.24,106.33,2216.0,98.4344,98.4344,98.3141,98.3974,2216.0
2020-09-22 13:00:00,106.35,106.37,106.31,106.34,2392.0,98.4159,98.4344,98.3789,98.4066,2392.0
2020-09-22 13:05:00,106.33,106.41,106.29,106.4,4530.0,98.3974,98.4714,98.3604,98.4621,4530.0
2020-09-22 13:10:00,106.4,106.48,106.4,106.47,2239.0,98.4621,98.5362,98.4621,98.5269,2239.0
2020-09-22 13:15:00,106.46,106.49,106.45,106.48,4682.0,98.5177,98.5454,98.5084,98.5362,4682.0
2020-09-22 13:20:00,106.49,106.56,106.49,106.56,2844.0,98.5454,98.6102,98.5454,98.6102,2844.0
2020-09-22 13:25:00,106.59,106.63,106.57,106.63,4962.0,98.638,98.675,98.6195,98.675,4962.0
2020-09-22 13:30:00,106.64,106.71,106.61,106.71,2247.0,98.6842,98.749,98.6565,98.749,2247.0
2020-09-22 13:35:00,106.66,106.71,106.63,106.71,9791.0,98.7028,98.749,98.675,98.749,9791.0
2020-09-22 13:40:00,106.71,106.76,106.68,106.74,4267.0,98.749,98.7953,98.7213,98.7768,4267.0
2020-09-22 13:45:00,106.74,106.88,106.74,106.88,4384.0,98.7768,98.9063,98.7768,98.9063,4384.0
2020-09-22 13:50:00,106.86,106.88,106.82,106.86,17233.0,98.8878,98.9063,98.8508,98.8878,17233.0
2020-09-22 13:55:00,106.86,106.89,106.82,106.87,1360.0,98.8878,98.9156,98.8508,98.8971,1360.0
2020-09-22 14:00:00,106.96,107.07,106.93,107.07,16389.0,98.9804,99.0822,98.9526,99.0822,16389.0
2020-09-22 14:05:00,107.04,107.09,106.97,106.98,2772.0,99.0544,99.1007,98.9896,98.9989,2772.0
2020-09-22 14:10:00,106.97,107.02,106.94,106.99,16709.0,98.9896,99.0359,98.9619,99.0081,16709.0
2020-09-22 14:15:00,106.98,107.02,106.94,107.01,25997.0,98.9989,99.0359,98.9619,99.0266,25997.0
2020-09-22 14:20:00,106.96,106.97,106.81,106.85,21721.0,98.9804,98.9896,98.8416,98.8786,21721.0
2020-09-22 14:25:00,106.88,106.93,106.87,106.9,3163.0,98.9063,98.9526,98.8971,98.9248,3163.0
2020-09-22 14:30:00,106.96,107.01,106.93,106.93,5736.0,98.9804,99.0266,98.9526,98.9526,5736.0
2020-09-22 14:35:00,106.93,107.07,106.93,107.04,6408.0,98.9526,99.0822,98.9526,99.0544,6408.0
2020-09-22 14:40:00,107.0,107.07,107.0,107.05,4663.0,99.0174,99.0822,99.0174,99.0637,4663.0
2020-09-22 14:45:00,107.02,107.03,106.98,106.99,3861.0,99.0359,99.0451,98.9989,99.0081,3861.0
2020-09-22 14:50:00,106.98,106.99,106.93,106.94,55250.0,98.9989,99.0081,98.9526,98.9619,55250.0
2020-09-22 14:55:00,106.93,107.0,106.91,106.91,9452.0,98.9526,99.0174,98.9341,98.9341,9452.0
2020-09-22 15:00:00,106.86,106.9,106.85,106.87,14868.0,98.8878,98.9248,98.8786,98.8971,14868.0
2020-09-22 15:05:00,106.87,106.99,106.87,106.94,7611.0,98.8971,99.0081,98.8971,98.9619,7611.0
2020-09-22 15:10:00,106.97,106.97,106.88,106.88,18375.0,98.9896,98.9896,98.9063,98.9063,18375.0
2020-09-22 15:15:00,106.86,106.99,106.82,106.98,5058.0,98.8878,99.0081,98.8508,98.9989,5058.0
2020-09-22 15:20:00,106.98,107.0,106.91,106.99,25335.0,98.9989,99.0174,98.9341,99.0081,25335.0
2020-09-22 15:25:00,107.0,107.18,107.0,107.12,7602.0,99.0174,99.184,99.0174,99.1284,7602.0
2020-09-22 15:30:00,107.12,107.13,106.96,107.01,14574.0,99.1284,99.1377,98.9804,99.0266,14574.0
2020-09-22 15:35:00,107.01,107.1,106.99,107.1,22385.0,99.0266,99.1099,99.0081,99.1099,22385.0
2020-09-22 15:40:00,107.1,107.19,107.1,107.15,9712.0,99.1099,99.1932,99.1099,99.1562,9712.0
2020-09-22 15:45:00,107.16,107.28,107.13,107.26,39977.0,99.1655,99.2765,99.1377,99.258,39977.0
2020-09-22 15:50:00,107.24,107.24,107.01,107.05,39536.0,99.2395,99.2395,99.0266,99.0637,39536.0
2020-09-22 15:55:00,107.09,107.17,107.04,107.08,37483.0,99.1007,99.1747,99.0544,99.0914,37483.0
2020-09-23 09:30:00,107.31,107.69,107.24,107.63,22664.0,99.3043,99.6559,99.2395,99.6004,22664.0
2020-09-23 09:35:00,107.67,107.79,107.58,107.66,27906.0,99.6374,99.7485,99.5541,99.6281,27906.0
2020-09-23 09:40:00,107.82,107.84,107.48,107.65,12262.0,99.7762,99.7947,99.4616,99.6189,12262.0
2020-09-23 09:45:00,107.64,107.79,107.63,107.78,27939.0,99.6096,99.7485,99.6004,99.7392,27939.0
2020-09-23 09:50:00,107.79,107.8,107.49,107.49,24683.0,99.7485,99.7577,99.4708,99.4708,24683.0
2020-09-23 09:55:00,107.5,107.54,107.39,107.44,14049.0,99.4801,99.5171,99.3783,99.4246,14049.0
2020-09-23 10:00:00,107.42,107.45,107.34,107.43,19509.0,99.4061,99.4338,99.332,99.4153,19509.0
2020-09-23 10:05:00,107.45,107.45,107.29,107.31,15553.0,99.4338,99.4338,99.2858,99.3043,15553.0
2020-09-23 10:10:00,107.22,107.26,107.19,107.26,9527.0,99.221,99.258,99.1932,99.258,9527.0
2020-09-23 10:15:00,107.26,107.27,107.12,107.2,4143.0,99.258,99.2672,99.1284,99.2025,4143.0
2020-09-23 10:20:00,107.22,107.28,107.12,107.2,7669.0,99.221,99.2765,99.1284,99.2025,7669.0
2020-09-23 10:25:00,107.17,107.3,107.17,107.24,6371.0,99.1747,99.295,99.1747,99.2395,6371.0
2020-09-23 10:30:00,107.23,107.28,107.11,107.13,3947.0,99.2302,99.2765,99.1192,99.1377,3947.0
2020-09-23 10:35:00,107.09,107.09,106.85,106.9,31874.0,99.1007,99.1007,98.8786,98.9248,31874.0
2020-09-23 10:40:00,106.93,107.16,106.92,107.12,13013.0,98.9526,99.1655,98.9434,99.1284,13013.0
2020-09-23 10:45:00,107.09,107.21,107.08,107.21,20652.0,99.1007,99.2117,99.0914,99.2117,20652.0
2020-09-23 10:50:00,107.2,107.2,107.08,107.13,11800.0,99.2025,99.2025,99.0914,99.1377,11800.0
2020-09-23 10:55:00,107.14,107.23,107.02,107.08,15824.0,99.1469,99.2302,99.0359,99.0914,15824.0
2020-09-23 11:00:00,107.09,107.18,107.0,107.15,26666.0,99.1007,99.184,99.0174,99.1562,26666.0
2020-09-23 11:05:00,107.18,107.25,107.17,107.19,4567.0,99.184,99.2487,99.1747,99.1932,4567.0
2020-09-23 11:10:00,107.13,107.17,107.06,107.08,3498.0,99.1377,99.1747,99.0729,99.0914,3498.0
2020-09-23 11:15:00,107.04,107.16,106.98,106.98,7147.0,99.0544,99.1655,98.9989,98.9989,7147.0
2020-09-23 11:20:00,107.05,107.05,106.9,106.91,5445.0,99.0637,99.0637,98.9248,98.9341,5445.0
2020-09-23 11:25:00,106.89,106.94,106.81,106.85,4159.0,98.9156,98.9619,98.8416,98.8786,4159.0
2020-09-23 11:30:00,106.85,106.88,106.72,106.8,5287.0,98.8786,98.9063,98.7583,98.8323,5287.0
2020-09-23 11:35:00,106.81,106.92,106.8,106.9,3277.0,98.8416,98.9434,98.8323,98.9248,3277.0
2020-09-23 11:40:00,106.94,106.96,106.92,106.93,6621.0,98.9619,98.9804,98.9434,98.9526,6621.0
2020-09-23 11:45:00,106.9,106.9,106.7,106.71,3260.0,98.9248,98.9248,98.7398,98.749,3260.0
2020-09-23 11:50:00,106.66,106.66,106.52,106.52,17024.0,98.7028,98.7028,98.5732,98.5732,17024.0
2020-09-23 11:55:00,106.55,106.61,106.52,106.54,6699.0,98.601,98.6565,98.5732,98.5917,6699.0
2020-09-23 12:00:00,106.5,106.67,106.5,106.58,2798.0,98.5547,98.712,98.5547,98.6287,2798.0
2020-09-23 12:05:00,106.59,106.67,106.54,106.65,4757.0,98.638,98.712,98.5917,98.6935,4757.0
2020-09-23 12:10:00,106.68,106.71,106.64,106.64,2919.0,98.7213,98.749,98.6842,98.6842,2919.0
2020-09-23 12:15:00,106.61,106.73,106.58,106.58,2314.0,98.6565,98.7675,98.6287,98.6287,2314.0
2020-09-23 12:20:00,106.55,106.57,106.49,106.57,7450.0,98.601,98.6195,98.5454,98.6195,7450.0
2020-09-23 12:25:00,106.65,106.71,106.65,106.7,7407.0,98.6935,98.749,98.6935,98.7398,7407.0
2020-09-23 12:30:00,106.69,106.76,106.65,106.76,1820.0,98.7305,98.7953,98.6935,98.7953,1820.0
2020-09-23 12:35:00,106.65,106.85,106.65,106.85,2823.0,98.6935,98.8786,98.6935,98.8786,2823.0
2020-09-23 12:40:00,106.85,106.9,106.84,106.84,2106.0,98.8786,98.9248,98.8693,98.8693,2106.0
2020-09-23 12:45:00,106.81,106.81,106.77,106.8,2952.0,98.8416,98.8416,98.8045,98.8323,2952.0
2020-09-23 12:50:00,106.78,106.81,106.75,106.79,9763.0,98.8138,98.8416,98.786,98.8231,9763.0
2020-09-23 12:55:00,106.75,106.81,106.75,106.8,1912.0,98.786,98.8416,98.786,98.8323,1912.0
2020-09-23 13:00:00,106.82,106.82,106.72,106.73,2357.0,98.8508,98.8508,98.7583,98.7675,2357.0
2020-09-23 13:05:00,106.68,106.76,106.67,106.74,5474.0,98.7213,98.7953,98.712,98.7768,5474.0
2020-09-23 13:10:00,106.73,106.8,106.69,106.77,2099.0,98.7675,98.8323,98.7305,98.8045,2099.0
2020-09-23 13:15:00,106.77,106.84,106.74,106.84,1997.0,98.8045,98.8693,98.7768,98.8693,1997.0
2020-09-23 13:20:00,106.84,106.87,106.84,106.87,1700.0,98.8693,98.8971,98.8693,98.8971,1700.0
2020-09-23 13:25:00,106.86,106.86,106.66,106.66,1975.0,98.8878,98.8878,98.7028,98.7028,1975.0
2020-09-23 13:30:00,106.67,106.7,106.64,106.67,2698.0,98.712,98.7398,98.6842,98.712,2698.0
2020-09-23 13:35:00,106.65,106.66,106.59,106.62,2534.0,98.6935,98.7028,98.638,98.6657,2534.0
2020-09-23 13:40:00,106.56,106.62,106.51,106.51,7966.0,98.6102,98.6657,98.5639,98.5639,7966.0
2020-09-23 13:45:00,106.51,106.52,106.43,106.48,4174.0,98.5639,98.5732,98.4899,98.5362,4174.0
2020-09-23 13:50:00,106.47,106.49,106.35,106.37,6862.0,98.5269,98.5454,98.4159,98.4344,6862.0
2020-09-23 13:55:00,106.37,106.44,106.33,106.4,1834.0,98.4344,98.4992,98.3974,98.4621,1834.0
2020-09-23 14:00:00,106.3,106.3,106.2,106.27,2577.0,98.3696,98.3696,98.2771,98.3418,2577.0
2020-09-23 14:05:00,106.3,106.36,106.21,106.25,107580.0,98.3696,98.4251,98.2863,98.3233,107580.0
2020-09-23 14:10:00,106.19,106.24,106.11,106.22,11872.0,98.2678,98.3141,98.1938,98.2956,11872.0
2020-09-23 14:15:00,106.21,106.21,105.65,105.65,16099.0,98.2863,98.2863,97.7681,97.7681,16099.0
2020-09-23 14:20:00,105.69,105.8,105.6,105.63,14373.0,97.8051,97.9069,97.7218,97.7496,14373.0
2020-09-23 14:25:00,105.61,105.74,105.6,105.65,20051.0,97.7311,97.8514,97.7218,97.7681,20051.0
2020-09-23 14:30:00,105.67,105.7,105.52,105.69,8988.0,97.7866,97.8144,97.6478,97.8051,8988.0
2020-09-23 14:35:00,105.61,105.68,105.59,105.65,3378.0,97.7311,97.7959,97.7126,97.7681,3378.0
2020-09-23 14:40:00,105.47,105.63,105.45,105.51,11653.0,97.6015,97.7496,97.583,97.6385,11653.0
2020-09-23 14:45:00,105.52,105.55,105.36,105.41,17021.0,97.6478,97.6756,97.4997,97.546,17021.0
2020-09-23 14:50:00,105.44,105.57,105.32,105.32,21005.0,97.5738,97.6941,97.4627,97.4627,21005.0
2020-09-23 14:55:00,105.32,105.32,105.15,105.21,25997.0,97.4627,97.4627,97.3054,97.3609,25997.0
2020-09-23 15:00:00,105.21,105.32,105.02,105.02,22098.0,97.3609,97.4627,97.1851,97.1851,22098.0
2020-09-23 15:05:00,105.02,105.08,104.9,105.03,42702.0,97.1851,97.2406,97.0741,97.1944,42702.0
2020-09-23 15:10:00,105.01,105.29,105.01,105.21,13207.0,97.1758,97.435,97.1758,97.3609,13207.0
2020-09-23 15:15:00,105.18,105.18,104.94,105.13,55316.0,97.3332,97.3332,97.1111,97.2869,55316.0
2020-09-23 15:20:00,105.1,105.18,104.94,104.96,42183.0,97.2591,97.3332,97.1111,97.1296,42183.0
2020-09-23 15:25:00,104.97,105.2,104.88,105.2,68437.0,97.1388,97.3517,97.0555,97.3517,68437.0
2020-09-23 15:30:00,105.17,105.26,105.08,105.15,50492.0,97.3239,97.4072,97.2406,97.3054,50492.0
2020-09-23 15:35:00,105.13,105.2,105.07,105.17,24954.0,97.2869,97.3517,97.2314,97.3239,24954.0
2020-09-23 15:40:00,105.18,105.26,105.09,105.18,29908.0,97.3332,97.4072,97.2499,97.3332,29908.0
2020-09-23 15:45:00,105.16,105.21,104.88,104.97,71912.0,97.3147,97.3609,97.0555,97.1388,71912.0
2020-09-23 15:50:00,104.89,104.93,104.72,104.82,121016.0,97.0648,97.1018,96.9075,97.0,121016.0
2020-09-23 15:55:00,104.78,104.89,104.71,104.76,59328.0,96.963,97.0648,96.8982,96.9445,59328.0
2020-09-24 09:30:00,104.5,104.5,103.85,103.9,46617.0,96.7039,96.7039,96.1024,96.1487,46617.0
2020-09-24 09:35:00,103.87,104.02,103.59,103.59,8508.0,96.1209,96.2597,95.8618,95.8618,8508.0
2020-09-24 09:40:00,103.58,103.71,103.49,103.59,47455.0,95.8525,95.9728,95.7692,95.8618,47455.0
2020-09-24 09:45:00,103.54,104.28,103.48,104.26,8304.0,95.8155,96.5003,95.76,96.4818,8304.0
2020-09-24 09:50:00,104.32,104.39,104.23,104.25,27022.0,96.5373,96.6021,96.454,96.4725,27022.0
2020-09-24 09:55:00,104.33,104.34,104.02,104.16,40391.0,96.5466,96.5558,96.2597,96.3893,40391.0
2020-09-24 10:00:00,104.15,104.68,104.15,104.46,34075.0,96.38,96.8705,96.38,96.6669,34075.0
2020-09-24 10:05:00,104.52,104.94,104.52,104.89,27680.0,96.7224,97.1111,96.7224,97.0648,27680.0
2020-09-24 10:10:00,104.82,104.93,104.7,104.79,153197.0,97.0,97.1018,96.889,96.9723,153197.0
2020-09-24 10:15:00,104.87,105.06,104.86,104.86,134060.0,97.0463,97.2221,97.037,97.037,134060.0
2020-09-24 10:20:00,104.86,104.86,104.64,104.64,6905.0,97.037,97.037,96.8335,96.8335,6905.0
2020-09-24 10:25:00,104.56,104.58,104.45,104.47,27165.0,96.7594,96.7779,96.6576,96.6761,27165.0
2020-09-24 10:30:00,104.45,104.45,104.16,104.19,7058.0,96.6576,96.6576,96.3893,96.417,7058.0
2020-09-24 10:35:00,104.2,104.28,104.08,104.12,9120.0,96.4263,96.5003,96.3152,96.3522,9120.0
2020-09-24 10:40:00,104.09,104.29,104.07,104.08,10170.0,96.3245,96.5096,96.306,96.3152,10170.0
2020-09-24 10:45:00,104.11,104.46,104.11,104.34,28078.0,96.343,96.6669,96.343,96.5558,28078.0
2020-09-24 10:50:00,104.24,104.49,104.23,104.44,3791.0,96.4633,96.6946,96.454,96.6484,3791.0
2020-09-24 10:55:00,104.38,104.49,104.2,104.47,10708.0,96.5928,96.6946,96.4263,96.6761,10708.0
2020-09-24 11:00:00,104.45,104.5,104.34,104.36,39266.0,96.6576,96.7039,96.5558,96.5743,39266.0
2020-09-24 11:05:00,104.34,104.39,104.18,104.2,10196.0,96.5558,96.6021,96.4078,96.4263,10196.0
2020-09-24 11:10:00,104.22,104.3,104.16,104.3,6511.0,96.4448,96.5188,96.3893,96.5188,6511.0
2020-09-24 11:15:00,104.35,104.35,104.1,104.13,9414.0,96.5651,96.5651,96.3337,96.3615,9414.0
2020-09-24 11:20:00,104.12,104.42,104.08,104.37,15144.0,96.3522,96.6299,96.3152,96.5836,15144.0
2020-09-24 11:25:00,104.35,104.48,104.34,104.35,10031.0,96.5651,96.6854,96.5558,96.5651,10031.0
2020-09-24 11:30:00,104.35,104.52,104.32,104.46,7554.0,96.5651,96.7224,96.5373,96.6669,7554.0
2020-09-24 11:35:00,104.43,104.64,104.43,104.64,9295.0,96.6391,96.8335,96.6391,96.8335,9295.0
2020-09-24 11:40:00,104.63,104.77,104.62,104.69,28560.0,96.8242,96.9538,96.8149,96.8797,28560.0
2020-09-24 11:45:00,104.71,104.71,104.52,104.55,26602.0,96.8982,96.8982,96.7224,96.7502,26602.0
2020-09-24 11:50:00,104.63,104.77,104.6,104.71,7201.0,96.8242,96.9538,96.7964,96.8982,7201.0
2020-09-24 11:55:00,104.71,105.01,104.71,104.98,12216.0,96.8982,97.1758,96.8982,97.1481,12216.0
2020-09-24 12:00:00,105.04,105.11,105.0,105.08,12454.0,97.2036,97.2684,97.1666,97.2406,12454.0
2020-09-24 12:05:00,105.1,105.23,105.08,105.23,8344.0,97.2591,97.3794,97.2406,97.3794,8344.0
2020-09-24 12:10:00,105.21,105.22,105.1,105.14,12925.0,97.3609,97.3702,97.2591,97.2962,12925.0
2020-09-24 12:15:00,105.1,105.28,105.1,105.18,7312.0,97.2591,97.4257,97.2591,97.3332,7312.0
2020-09-24 12:20:00,105.29,105.29,105.17,105.17,8108.0,97.435,97.435,97.3239,97.3239,8108.0
2020-09-24 12:25:00,105.22,105.4,105.19,105.24,44389.0,97.3702,97.5368,97.3424,97.3887,44389.0
2020-09-24 12:30:00,105.24,105.24,104.98,105.0,6592.0,97.3887,97.3887,97.1481,97.1666,6592.0
2020-09-24 12:35:00,104.99,104.99,104.84,104.85,7032.0,97.1573,97.1573,97.0185,97.0278,7032.0
2020-09-24 12:40:00,104.85,104.94,104.85,104.93,24244.0,97.0278,97.1111,97.0278,97.1018,24244.0
2020-09-24 12:45:00,104.99,105.05,104.93,105.05,20832.0,97.1573,97.2129,97.1018,97.2129,20832.0
2020-09-24 12:50:00,105.08,105.1,105.04,105.06,9905.0,97.2406,97.2591,97.2036,97.2221,9905.0
2020-09-24 12:55:00,105.11,105.38,105.11,105.36,8183.0,97.2684,97.5182,97.2684,97.4997,8183.0
2020-09-24 13:00:00,105.34,105.49,105.34,105.44,4422.0,97.4812,97.62,97.4812,97.5738,4422.0
2020-09-24 13:05:00,105.47,105.54,105.46,105.53,18286.0,97.6015,97.6663,97.5923,97.6571,18286.0
2020-09-24 13:10:00,105.52,105.7,105.52,105.67,23578.0,97.6478,97.8144,97.6478,97.7866,23578.0
2020-09-24 13:15:00,105.85,105.89,105.73,105.76,13220.0,97.9532,97.9902,97.8421,97.8699,13220.0
2020-09-24 13:20:00,105.74,105.98,105.74,105.9,63261.0,97.8514,98.0735,97.8514,97.9995,63261.0
2020-09-24 13:25:00,105.88,106.0,105.85,105.95,38012.0,97.9809,98.092,97.9532,98.0457,38012.0
2020-09-24 13:30:00,105.97,106.14,105.92,106.09,23681.0,98.0642,98.2215,98.018,98.1753,23681.0
2020-09-24 13:35:00,106.08,106.08,105.89,105.99,13489.0,98.166,98.166,97.9902,98.0827,13489.0
2020-09-24 13:40:00,105.99,106.07,105.91,105.94,9038.0,98.0827,98.1568,98.0087,98.0365,9038.0
2020-09-24 13:45:00,105.98,106.01,105.94,105.94,2914.0,98.0735,98.1012,98.0365,98.0365,2914.0
2020-09-24 13:50:00,105.98,106.06,105.91,106.06,1515.0,98.0735,98.1475,98.0087,98.1475,1515.0
2020-09-24 13:55:00,105.94,105.99,105.75,105.8,7331.0,98.0365,98.0827,97.8606,97.9069,7331.0
2020-09-24 14:00:00,105.85,105.85,105.63,105.74,12974.0,97.9532,97.9532,97.7496,97.8514,12974.0
2020-09-24 14:05:00,105.72,105.77,105.69,105.75,12323.0,97.8329,97.8792,97.8051,97.8606,12323.0
2020-09-24 14:10:00,105.76,105.76,105.68,105.7,34360.0,97.8699,97.8699,97.7959,97.8144,34360.0
2020-09-24 14:15:00,105.71,105.79,105.41,105.41,12653.0,97.8236,97.8977,97.546,97.546,12653.0
2020-09-24 14:20:00,105.41,105.43,105.35,105.37,19802.0,97.546,97.5645,97.4905,97.509,19802.0
2020-09-24 14:25:00,105.31,105.49,105.31,105.39,12044.0,97.4535,97.62,97.4535,97.5275,12044.0
2020-09-24 14:30:00,105.37,105.52,105.37,105.52,2702.0,97.509,97.6478,97.509,97.6478,2702.0
2020-09-24 14:35:00,105.46,105.5,105.35,105.45,28966.0,97.5923,97.6293,97.4905,97.583,28966.0
2020-09-24 14:40:00,105.43,105.62,105.43,105.52,12179.0,97.5645,97.7403,97.5645,97.6478,12179.0
2020-09-24 14:45:00,105.55,105.55,105.2,105.22,18313.0,97.6756,97.6756,97.3517,97.3702,18313.0
2020-09-24 14:50:00,105.19,105.2,104.97,105.02,5726.0,97.3424,97.3517,97.1388,97.1851,5726.0
2020-09-24 14:55:00,105.0,105.04,104.78,104.79,10003.0,97.1666,97.2036,96.963,96.9723,10003.0
2020-09-24 15:00:00,104.84,104.94,104.84,104.85,28733.0,97.0185,97.1111,97.0185,97.0278,28733.0
2020-09-24 15:05:00,104.81,104.92,104.79,104.84,3555.0,96.9908,97.0926,96.9723,97.0185,3555.0
2020-09-24 15:10:00,104.82,105.03,104.76,104.99,19758.0,97.0,97.1944,96.9445,97.1573,19758.0
2020-09-24 15:15:00,104.99,105.08,104.83,104.83,66080.0,97.1573,97.2406,97.0093,97.0093,66080.0
2020-09-24 15:20:00,104.79,104.82,104.49,104.56,81265.0,96.9723,97.0,96.6946,96.7594,81265.0
2020-09-24 15:25:00,104.57,104.65,104.49,104.6,21108.0,96.7687,96.8427,96.6946,96.7964,21108.0
2020-09-24 15:30:00,104.57,104.68,104.47,104.64,33669.0,96.7687,96.8705,96.6761,96.8335,33669.0
2020-09-24 15:35:00,104.58,104.86,104.5,104.86,37069.0,96.7779,97.037,96.7039,97.037,37069.0
2020-09-24 15:40:00,104.82,104.95,104.82,104.82,54644.0,97.0,97.1203,97.0,97.0,54644.0
2020-09-24 15:45:00,104.81,105.1,104.75,104.75,62662.0,96.9908,97.2591,96.9352,96.9352,62662.0
2020-09-24 15:50:00,104.79,105.02,104.75,105.02,44301.0,96.9723,97.1851,96.9352,97.1851,44301.0
2020-09-24 15:55:00,105.03,105.05,104.88,104.93,104194.0,97.1944,97.2129,97.0555,97.1018,104194.0
2020-09-25 09:30:00,104.5,104.64,104.3,104.64,24443.0,96.7039,96.8335,96.5188,96.8335,24443.0
2020-09-25 09:35:00,104.67,104.77,104.5,104.59,61919.0,96.8612,96.9538,96.7039,96.7872,61919.0
2020-09-25 09:40:00,104.63,104.93,104.61,104.92,22382.0,96.8242,97.1018,96.8057,97.0926,22382.0
2020-09-25 09:45:00,104.91,104.96,104.68,104.74,4578.0,97.0833,97.1296,96.8705,96.926,4578.0
2020-09-25 09:50:00,104.68,104.93,104.57,104.89,28305.0,96.8705,97.1018,96.7687,97.0648,28305.0
2020-09-25 09:55:00,104.84,104.95,104.57,104.95,4661.0,97.0185,97.1203,96.7687,97.1203,4661.0
2020-09-25 10:00:00,104.85,105.01,104.84,104.91,5249.0,97.0278,97.1758,97.0185,97.0833,5249.0
2020-09-25 10:05:00,104.85,104.97,104.79,104.79,2504.0,97.0278,97.1388,96.9723,96.9723,2504.0
2020-09-25 10:10:00,104.76,104.78,104.3,104.4,10214.0,96.9445,96.963,96.5188,96.6114,10214.0
2020-09-25 10:15:00,104.34,104.79,104.33,104.76,12495.0,96.5558,96.9723,96.5466,96.9445,12495.0
2020-09-25 10:20:00,104.76,105.1,104.75,105.03,5787.0,96.9445,97.2591,96.9352,97.1944,5787.0
2020-09-25 10:25:00,104.96,105.03,104.95,105.03,727.0,97.1296,97.1944,97.1203,97.1944,727.0
2020-09-25 10:30:00,104.98,105.02,104.83,104.87,37857.0,97.1481,97.1851,97.0093,97.0463,37857.0
2020-09-25 10:35:00,104.77,105.17,104.77,105.17,11164.0,96.9538,97.3239,96.9538,97.3239,11164.0
2020-09-25 10:40:00,105.25,105.25,105.12,105.19,6111.0,97.3979,97.3979,97.2776,97.3424,6111.0
2020-09-25 10:45:00,105.27,105.27,105.09,105.09,1300.0,97.4165,97.4165,97.2499,97.2499,1300.0
2020-09-25 10:50:00,105.11,105.29,105.07,105.29,5511.0,97.2684,97.435,97.2314,97.435,5511.0
2020-09-25 10:55:00,105.2,105.2,105.15,105.16,1063.0,97.3517,97.3517,97.3054,97.3147,1063.0
2020-09-25 11:00:00,105.2,105.23,105.01,105.01,3683.0,97.3517,97.3794,97.1758,97.1758,3683.0
2020-09-25 11:05:00,105.01,105.06,104.97,105.01,4454.0,97.1758,97.2221,97.1388,97.1758,4454.0
2020-09-25 11:10:00,105.01,105.19,105.0,105.08,6252.0,97.1758,97.3424,97.1666,97.2406,6252.0
2020-09-25 11:15:00,105.11,105.29,105.11,105.27,1727.0,97.2684,97.435,97.2684,97.4165,1727.0
2020-09-25 11:20:00,105.26,105.32,105.24,105.32,5680.0,97.4072,97.4627,97.3887,97.4627,5680.0
2020-09-25 11:25:00,105.32,105.38,105.29,105.31,2335.0,97.4627,97.5182,97.435,97.4535,2335.0
2020-09-25 11:30:00,105.28,105.36,105.26,105.36,5572.0,97.4257,97.4997,97.4072,97.4997,5572.0
2020-09-25 11:35:00,105.42,105.45,105.34,105.34,1822.0,97.5553,97.583,97.4812,97.4812,1822.0
2020-09-25 11:40:00,105.39,105.41,105.14,105.14,2703.0,97.5275,97.546,97.2962,97.2962,2703.0
2020-09-25 11:45:00,105.14,105.14,105.03,105.04,833.0,97.2962,97.2962,97.1944,97.2036,833.0
2020-09-25 11:50:00,105.05,105.12,105.02,105.06,4944.0,97.2129,97.2776,97.1851,97.2221,4944.0
2020-09-25 11:55:00,105.09,105.11,105.07,105.11,2250.0,97.2499,97.2684,97.2314,97.2684,2250.0
2020-09-25 12:00:00,105.02,105.14,105.02,105.13,6257.0,97.1851,97.2962,97.1851,97.2869,6257.0
2020-09-25 12:05:00,105.19,105.33,105.19,105.33,32317.0,97.3424,97.472,97.3424,97.472,32317.0
2020-09-25 12:10:00,105.32,105.41,105.32,105.41,1707.0,97.4627,97.546,97.4627,97.546,1707.0
2020-09-25 12:15:00,105.36,105.41,105.23,105.25,2760.0,97.4997,97.546,97.3794,97.3979,2760.0
2020-09-25 12:20:00,105.26,105.28,105.2,105.28,6831.0,97.4072,97.4257,97.3517,97.4257,6831.0
2020-09-25 12:25:00,105.27,105.28,105.17,105.24,2399.0,97.4165,97.4257,97.3239,97.3887,2399.0
2020-09-25 12:30:00,105.27,105.38,105.22,105.33,1523.0,97.4165,97.5182,97.3702,97.472,1523.0
2020-09-25 12:35:00,105.35,105.46,105.3,105.46,4905.0,97.4905,97.5923,97.4442,97.5923,4905.0
2020-09-25 12:40:00,105.46,105.48,105.45,105.48,1304.0,97.5923,97.6108,97.583,97.6108,1304.0
2020-09-25 12:45:00,105.48,105.48,105.4,105.42,8649.0,97.6108,97.6108,97.5368,97.5553,8649.0
2020-09-25 12:50:00,105.42,105.54,105.42,105.54,14448.0,97.5553,97.6663,97.5553,97.6663,14448.0
2020-09-25 12:55:00,105.54,105.58,105.52,105.55,1184.0,97.6663,97.7033,97.6478,97.6756,1184.0
2020-09-25 13:00:00,105.55,105.65,105.49,105.59,15720.0,97.6756,97.7681,97.62,97.7126,15720.0
2020-09-25 13:05:00,105.57,105.7,105.56,105.66,1430.0,97.6941,97.8144,97.6848,97.7774,1430.0
2020-09-25 13:10:00,105.65,105.72,105.65,105.72,2365.0,97.7681,97.8329,97.7681,97.8329,2365.0
2020-09-25 13:15:00,105.73,105.78,105.69,105.7,4922.0,97.8421,97.8884,97.8051,97.8144,4922.0
2020-09-25 13:20:00,105.71,105.84,105.7,105.72,8617.0,97.8236,97.9439,97.8144,97.8329,8617.0
2020-09-25 13:25:00,105.72,105.75,105.69,105.75,10141.0,97.8329,97.8606,97.8051,97.8606,10141.0
2020-09-25 13:30:00,105.76,105.85,105.75,105.8,16242.0,97.8699,97.9532,97.8606,97.9069,16242.0
2020-09-25 13:35:00,105.79,105.82,105.71,105.71,15732.0,97.8977,97.9254,97.8236,97.8236,15732.0
2020-09-25 13:40:00,105.74,105.91,105.73,105.88,18189.0,97.8514,98.0087,97.8421,97.9809,18189.0
2020-09-25 13:45:00,105.88,105.92,105.85,105.86,21949.0,97.9809,98.018,97.9532,97.9624,21949.0
2020-09-25 13:50:00,105.87,105.91,105.85,105.87,13741.0,97.9717,98.0087,97.9532,97.9717,13741.0
2020-09-25 13:55:00,105.87,105.91,105.85,105.88,2314.0,97.9717,98.0087,97.9532,97.9809,2314.0
2020-09-25 14:00:00,105.87,105.96,105.87,105.96,4369.0,97.9717,98.055,97.9717,98.055,4369.0
2020-09-25 14:05:00,105.98,106.0,105.95,105.98,3352.0,98.0735,98.092,98.0457,98.0735,3352.0
2020-09-25 14:10:00,105.97,105.97,105.85,105.85,1390.0,98.0642,98.0642,97.9532,97.9532,1390.0
2020-09-25 14:15:00,105.87,106.04,105.85,106.04,10362.0,97.9717,98.129,97.9532,98.129,10362.0
2020-09-25 14:20:00,106.04,106.04,105.95,106.04,27097.0,98.129,98.129,98.0457,98.129,27097.0
2020-09-25 14:25:00,106.06,106.08,106.01,106.06,8873.0,98.1475,98.166,98.1012,98.1475,8873.0
2020-09-25 14:30:00,106.05,106.07,105.96,105.96,9532.0,98.1383,98.1568,98.055,98.055,9532.0
2020-09-25 14:35:00,105.98,106.01,105.96,106.0,3718.0,98.0735,98.1012,98.055,98.092,3718.0
2020-09-25 14:40:00,105.97,106.03,105.94,105.95,12381.0,98.0642,98.1198,98.0365,98.0457,12381.0
2020-09-25 14:45:00,105.96,106.03,105.96,106.02,8859.0,98.055,98.1198,98.055,98.1105,8859.0
2020-09-25 14:50:00,106.02,106.17,106.01,106.17,5875.0,98.1105,98.2493,98.1012,98.2493,5875.0
2020-09-25 14:55:00,106.15,106.18,106.12,106.17,7820.0,98.2308,98.2586,98.203,98.2493,7820.0
2020-09-25 15:00:00,106.18,106.29,106.18,106.29,6175.0,98.2586,98.3604,98.2586,98.3604,6175.0
2020-09-25 15:05:00,106.28,106.47,106.27,106.46,6972.0,98.3511,98.5269,98.3418,98.5177,6972.0
2020-09-25 15:10:00,106.46,106.55,106.38,106.39,10761.0,98.5177,98.601,98.4436,98.4529,10761.0
2020-09-25 15:15:00,106.44,106.63,106.43,106.63,4276.0,98.4992,98.675,98.4899,98.675,4276.0
2020-09-25 15:20:00,106.63,106.67,106.58,106.6,8472.0,98.675,98.712,98.6287,98.6472,8472.0
2020-09-25 15:25:00,106.6,106.66,106.58,106.64,2344.0,98.6472,98.7028,98.6287,98.6842,2344.0
2020-09-25 15:30:00,106.64,106.64,106.3,106.3,8234.0,98.6842,98.6842,98.3696,98.3696,8234.0
2020-09-25 15:35:00,106.29,106.39,106.21,106.23,17086.0,98.3604,98.4529,98.2863,98.3048,17086.0
2020-09-25 15:40:00,106.23,106.3,106.16,106.3,18452.0,98.3048,98.3696,98.2401,98.3696,18452.0
2020-09-25 15:45:00,106.29,106.39,106.21,106.39,14313.0,98.3604,98.4529,98.2863,98.4529,14313.0
2020-09-25 15:50:00,106.37,106.37,106.21,106.34,26078.0,98.4344,98.4344,98.2863,98.4066,26078.0
2020-09-25 15:55:00,106.31,106.45,106.29,106.38,163164.0,98.3789,98.5084,98.3604,98.4436,163164.0
2020-09-28 09:30:00,107.81,108.12,107.75,108.1,38393.0,99.767,100.0538,99.7114,100.0353,38393.0
2020-09-28 09:35:00,108.12,108.17,107.78,107.78,22839.0,100.0538,100.1001,99.7392,99.7392,22839.0
2020-09-28 09:40:00,107.82,107.89,107.71,107.75,78653.0,99.7762,99.841,99.6744,99.7114,78653.0
2020-09-28 09:45:00,107.72,107.95,107.66,107.91,9117.0,99.6837,99.8965,99.6281,99.8595,9117.0
2020-09-28 09:50:00,107.82,107.87,107.63,107.64,13560.0,99.7762,99.8225,99.6004,99.6096,13560.0
2020-09-28 09:55:00,107.66,107.92,107.63,107.88,5210.0,99.6281,99.8688,99.6004,99.8317,5210.0
2020-09-28 10:00:00,107.93,107.94,107.82,107.92,9470.0,99.878,99.8873,99.7762,99.8688,9470.0
2020-09-28 10:05:00,107.93,107.97,107.85,107.91,8537.0,99.878,99.915,99.804,99.8595,8537.0
2020-09-28 10:10:00,107.91,108.13,107.91,108.11,10709.0,99.8595,100.0631,99.8595,100.0446,10709.0
2020-09-28 10:15:00,108.18,108.33,108.17,108.29,22203.0,100.1094,100.2482,100.1001,100.2111,22203.0
2020-09-28 10:20:00,108.3,108.55,108.27,108.52,11307.0,100.2204,100.4518,100.1926,100.424,11307.0
2020-09-28 10:25:00,108.61,108.62,108.5,108.5,3735.0,100.5073,100.5165,100.4055,100.4055,3735.0
2020-09-28 10:30:00,108.51,108.61,108.51,108.58,3247.0,100.4147,100.5073,100.4147,100.4795,3247.0
2020-09-28 10:35:00,108.58,108.58,108.36,108.36,5794.0,100.4795,100.4795,100.2759,100.2759,5794.0
2020-09-28 10:40:00,108.43,108.53,108.43,108.48,13843.0,100.3407,100.4332,100.3407,100.387,13843.0
2020-09-28 10:45:00,108.53,108.58,108.32,108.32,8574.0,100.4332,100.4795,100.2389,100.2389,8574.0
2020-09-28 10:50:00,108.35,108.35,108.21,108.32,12048.0,100.2667,100.2667,100.1371,100.2389,12048.0
2020-09-28 10:55:00,108.31,108.38,108.29,108.34,8800.0,100.2297,100.2944,100.2111,100.2574,8800.0
2020-09-28 11:00:00,108.42,108.49,108.42,108.45,600.0,100.3314,100.3962,100.3314,100.3592,600.0
2020-09-28 11:05:00,108.35,108.41,108.33,108.36,27405.0,100.2667,100.3222,100.2482,100.2759,27405.0
2020-09-28 11:10:00,108.36,108.4,108.35,108.4,2401.0,100.2759,100.3129,100.2667,100.3129,2401.0
2020-09-28 11:15:00,108.42,108.45,108.4,108.43,4850.0,100.3314,100.3592,100.3129,100.3407,4850.0
2020-09-28 11:20:00,108.33,108.47,108.33,108.46,79525.0,100.2482,100.3777,100.2482,100.3685,79525.0
2020-09-28 11:25:00,108.42,108.42,108.32,108.4,1593.0,100.3314,100.3314,100.2389,100.3129,1593.0
2020-09-28 11:30:00,108.38,108.49,108.35,108.41,7520.0,100.2944,100.3962,100.2667,100.3222,7520.0
2020-09-28 11:35:00,108.39,108.57,108.37,108.57,12513.0,100.3037,100.4703,100.2852,100.4703,12513.0
2020-09-28 11:40:00,108.55,108.55,108.43,108.51,20057.0,100.4518,100.4518,100.3407,100.4147,20057.0
2020-09-28 11:45:00,108.53,108.56,108.43,108.5,19806.0,100.4332,100.461,100.3407,100.4055,19806.0
2020-09-28 11:50:00,108.47,108.49,108.4,108.47,9340.0,100.3777,100.3962,100.3129,100.3777,9340.0
2020-09-28 11:55:00,108.48,108.48,108.34,108.4,7372.0,100.387,100.387,100.2574,100.3129,7372.0
2020-09-28 12:00:00,108.44,108.5,108.39,108.48,3684.0,100.35,100.4055,100.3037,100.387,3684.0
2020-09-28 12:05:00,108.51,108.55,108.49,108.55,6123.0,100.4147,100.4518,100.3962,100.4518,6123.0
2020-09-28 12:10:00,108.54,108.62,108.53,108.62,19440.0,100.4425,100.5165,100.4332,100.5165,19440.0
2020-09-28 12:15:00,108.61,108.62,108.42,108.45,10492.0,100.5073,100.5165,100.3314,100.3592,10492.0
2020-09-28 12:20:00,108.49,108.53,108.45,108.53,9383.0,100.3962,100.4332,100.3592,100.4332,9383.0
2020-09-28 12:25:00,108.53,108.54,108.47,108.51,33184.0,100.4332,100.4425,100.3777,100.4147,33184.0
2020-09-28 12:30:00,108.55,108.58,108.46,108.54,12149.0,100.4518,100.4795,100.3685,100.4425,12149.0
2020-09-28 12:35:00,108.54,108.55,108.51,108.53,3525.0,100.4425,100.4518,100.4147,100.4332,3525.0
2020-09-28 12:40:00,108.57,108.64,108.57,108.63,4083.0,100.4703,100.535,100.4703,100.5258,4083.0
2020-09-28 12:45:00,108.66,108.69,108.66,108.68,3038.0,100.5535,100.5813,100.5535,100.5721,3038.0
2020-09-28 12:50:00,108.7,108.73,108.7,108.71,3573.0,100.5906,100.6183,100.5906,100.5998,3573.0
2020-09-28 12:55:00,108.68,108.71,108.67,108.69,1800.0,100.5721,100.5998,100.5628,100.5813,1800.0
2020-09-28 13:00:00,108.69,108.69,108.6,108.63,2451.0,100.5813,100.5813,100.498,100.5258,2451.0
2020-09-28 13:05:00,108.63,108.63,108.54,108.57,5043.0,100.5258,100.5258,100.4425,100.4703,5043.0
2020-09-28 13:10:00,108.59,108.71,108.59,108.71,1810.0,100.4888,100.5998,100.4888,100.5998,1810.0
2020-09-28 13:15:00,108.72,108.72,108.66,108.67,2746.0,100.6091,100.6091,100.5535,100.5628,2746.0
2020-09-28 13:20:00,108.68,108.71,108.67,108.7,1765.0,100.5721,100.5998,100.5628,100.5906,1765.0
2020-09-28 13:25:00,108.63,108.63,108.57,108.57,1203.0,100.5258,100.5258,100.4703,100.4703,1203.0
2020-09-28 13:30:00,108.62,108.7,108.59,108.68,12867.0,100.5165,100.5906,100.4888,100.5721,12867.0
2020-09-28 13:35:00,108.69,108.7,108.64,108.69,1978.0,100.5813,100.5906,100.535,100.5813,1978.0
2020-09-28 13:40:00,108.67,108.67,108.62,108.62,2423.0,100.5628,100.5628,100.5165,100.5165,2423.0
2020-09-28 13:45:00,108.6,108.61,108.55,108.61,3094.0,100.498,100.5073,100.4518,100.5073,3094.0
2020-09-28 13:50:00,108.63,108.64,108.59,108.6,2819.0,100.5258,100.535,100.4888,100.498,2819.0
2020-09-28 13:55:00,108.62,108.65,108.61,108.61,4832.0,100.5165,100.5443,100.5073,100.5073,4832.0
2020-09-28 14:00:00,108.59,108.61,108.52,108.56,4029.0,100.4888,100.5073,100.424,100.461,4029.0
2020-09-28 14:05:00,108.57,108.65,108.57,108.62,6214.0,100.4703,100.5443,100.4703,100.5165,6214.0
2020-09-28 14:10:00,108.64,108.73,108.64,108.65,10181.0,100.535,100.6183,100.535,100.5443,10181.0
2020-09-28 14:15:00,108.68,108.74,108.68,108.7,7445.0,100.5721,100.6276,100.5721,100.5906,7445.0
2020-09-28 14:20:00,108.69,108.69,108.57,108.57,3053.0,100.5813,100.5813,100.4703,100.4703,3053.0
2020-09-28 14:25:00,108.59,108.64,108.58,108.63,4003.0,100.4888,100.535,100.4795,100.5258,4003.0
2020-09-28 14:30:00,108.63,108.71,108.63,108.71,2587.0,100.5258,100.5998,100.5258,100.5998,2587.0
2020-09-28 14:35:00,108.69,108.75,108.65,108.75,5018.0,100.5813,100.6368,100.5443,100.6368,5018.0
2020-09-28 14:40:00,108.75,108.79,108.72,108.79,2848.0,100.6368,100.6738,100.6091,100.6738,2848.0
2020-09-28 14:45:00,108.79,108.81,108.75,108.75,1452.0,100.6738,100.6924,100.6368,100.6368,1452.0
2020-09-28 14:50:00,108.76,108.78,108.72,108.73,2172.0,100.6461,100.6646,100.6091,100.6183,2172.0
2020-09-28 14:55:00,108.73,108.77,108.71,108.76,10995.0,100.6183,100.6553,100.5998,100.6461,10995.0
2020-09-28 15:00:00,108.75,108.75,108.6,108.68,12633.0,100.6368,100.6368,100.498,100.5721,12633.0
2020-09-28 15:05:00,108.68,108.71,108.57,108.57,7440.0,100.5721,100.5998,100.4703,100.4703,7440.0
2020-09-28 15:10:00,108.55,108.63,108.51,108.62,2787.0,100.4518,100.5258,100.4147,100.5165,2787.0
2020-09-28 15:15:00,108.54,108.68,108.54,108.55,8071.0,100.4425,100.5721,100.4425,100.4518,8071.0
2020-09-28 15:20:00,108.56,108.59,108.5,108.52,2719.0,100.461,100.4888,100.4055,100.424,2719.0
2020-09-28 15:25:00,108.54,108.62,108.52,108.62,11392.0,100.4425,100.5165,100.424,100.5165,11392.0
2020-09-28 15:30:00,108.6,108.6,108.33,108.4,12755.0,100.498,100.498,100.2482,100.3129,12755.0
2020-09-28 15:35:00,108.4,108.42,108.38,108.41,52006.0,100.3129,100.3314,100.2944,100.3222,52006.0
2020-09-28 15:40:00,108.41,108.54,108.38,108.53,15105.0,100.3222,100.4425,100.2944,100.4332,15105.0
2020-09-28 15:45:00,108.51,108.53,108.33,108.33,55443.0,100.4147,100.4332,100.2482,100.2482,55443.0
2020-09-28 15:50:00,108.3,108.42,108.28,108.36,40851.0,100.2204,100.3314,100.2019,100.2759,40851.0
2020-09-28 15:55:00,108.37,108.4,108.23,108.4,100335.0,100.2852,100.3129,100.1556,100.3129,100335.0
2020-09-29 09:30:00,108.42,108.46,108.05,108.18,99441.0,100.3314,100.3685,99.9891,100.1094,99441.0
2020-09-29 09:35:00,108.14,108.23,108.09,108.2,16048.0,100.0723,100.1556,100.0261,100.1279,16048.0
2020-09-29 09:40:00,108.24,108.26,108.06,108.1,26300.0,100.1649,100.1834,99.9983,100.0353,26300.0
2020-09-29 09:45:00,108.13,108.32,108.13,108.31,2428.0,100.0631,100.2389,100.0631,100.2297,2428.0
2020-09-29 09:50:00,108.25,108.25,108.01,108.18,8579.0,100.1741,100.1741,99.952,100.1094,8579.0
2020-09-29 09:55:00,108.15,108.27,108.11,108.14,2381.0,100.0816,100.1926,100.0446,100.0723,2381.0
2020-09-29 10:00:00,108.2,108.26,108.12,108.21,4851.0,100.1279,100.1834,100.0538,100.1371,4851.0
2020-09-29 10:05:00,108.42,108.43,108.28,108.3,6100.0,100.3314,100.3407,100.2019,100.2204,6100.0
2020-09-29 10:10:00,108.31,108.39,108.28,108.35,4209.0,100.2297,100.3037,100.2019,100.2667,4209.0
2020-09-29 10:15:00,108.38,108.46,108.38,108.38,12048.0,100.2944,100.3685,100.2944,100.2944,12048.0
2020-09-29 10:20:00,108.33,108.37,108.3,108.37,1430.0,100.2482,100.2852,100.2204,100.2852,1430.0
2020-09-29 10:25:00,108.38,108.41,108.33,108.34,460.0,100.2944,100.3222,100.2482,100.2574,460.0
2020-09-29 10:30:00,108.33,108.33,108.14,108.14,6099.0,100.2482,100.2482,100.0723,100.0723,6099.0
2020-09-29 10:35:00,108.01,108.01,107.95,107.95,31663.0,99.952,99.952,99.8965,99.8965,31663.0
2020-09-29 10:40:00,107.93,107.98,107.88,107.95,6988.0,99.878,99.9243,99.8317,99.8965,6988.0
2020-09-29 10:45:00,107.77,107.87,107.77,107.84,1050.0,99.7299,99.8225,99.7299,99.7947,1050.0
2020-09-29 10:50:00,107.83,107.91,107.75,107.81,23862.0,99.7855,99.8595,99.7114,99.767,23862.0
2020-09-29 10:55:00,107.84,107.84,107.71,107.74,1820.0,99.7947,99.7947,99.6744,99.7022,1820.0
2020-09-29 11:00:00,107.68,107.68,107.51,107.57,2931.0,99.6467,99.6467,99.4893,99.5449,2931.0
2020-09-29 11:05:00,107.54,107.58,107.49,107.49,1655.0,99.5171,99.5541,99.4708,99.4708,1655.0
2020-09-29 11:10:00,107.51,107.53,107.44,107.44,2728.0,99.4893,99.5078,99.4246,99.4246,2728.0
2020-09-29 11:15:00,107.51,107.64,107.51,107.58,3885.0,99.4893,99.6096,99.4893,99.5541,3885.0
2020-09-29 11:20:00,107.67,107.73,107.64,107.66,209090.0,99.6374,99.6929,99.6096,99.6281,209090.0
2020-09-29 11:25:00,107.67,107.67,107.6,107.61,2906.0,99.6374,99.6374,99.5726,99.5819,2906.0
2020-09-29 11:30:00,107.59,107.64,107.54,107.63,1463.0,99.5634,99.6096,99.5171,99.6004,1463.0
2020-09-29 11:35:00,107.65,107.69,107.61,107.65,2898.0,99.6189,99.6559,99.5819,99.6189,2898.0
2020-09-29 11:40:00,107.64,107.64,107.28,107.34,5292.0,99.6096,99.6096,99.2765,99.332,5292.0
2020-09-29 11:45:00,107.32,107.34,107.23,107.26,9133.0,99.3135,99.332,99.2302,99.258,9133.0
2020-09-29 11:50:00,107.18,107.26,107.15,107.26,47148.0,99.184,99.258,99.1562,99.258,47148.0
2020-09-29 11:55:00,107.27,107.32,107.23,107.23,720.0,99.2672,99.3135,99.2302,99.2302,720.0
2020-09-29 12:00:00,107.23,107.24,107.09,107.13,9556.0,99.2302,99.2395,99.1007,99.1377,9556.0
2020-09-29 12:05:00,107.11,107.26,107.03,107.26,2787.0,99.1192,99.258,99.0451,99.258,2787.0
2020-09-29 12:10:00,107.25,107.27,107.2,107.24,2219.0,99.2487,99.2672,99.2025,99.2395,2219.0
2020-09-29 12:15:00,107.25,107.3,107.24,107.28,792.0,99.2487,99.295,99.2395,99.2765,792.0
2020-09-29 12:20:00,107.25,107.29,107.2,107.26,7414.0,99.2487,99.2858,99.2025,99.258,7414.0
2020-09-29 12:25:00,107.2,107.33,107.2,107.33,1143.0,99.2025,99.3228,99.2025,99.3228,1143.0
2020-09-29 12:30:00,107.3,107.3,107.26,107.3,1643.0,99.295,99.295,99.258,99.295,1643.0
2020-09-29 12:35:00,107.33,107.41,107.33,107.34,3670.0,99.3228,99.3968,99.3228,99.332,3670.0
2020-09-29 12:40:00,107.36,107.36,107.32,107.33,5058.0,99.3505,99.3505,99.3135,99.3228,5058.0
2020-09-29 12:45:00,107.29,107.39,107.29,107.39,49185.0,99.2858,99.3783,99.2858,99.3783,49185.0
2020-09-29 12:50:00,107.38,107.38,107.37,107.37,816.0,99.369,99.369,99.3598,99.3598,816.0
2020-09-29 12:55:00,107.4,107.42,107.37,107.39,15759.0,99.3875,99.4061,99.3598,99.3783,15759.0
2020-09-29 13:00:00,107.43,107.46,107.39,107.44,2046.0,99.4153,99.4431,99.3783,99.4246,2046.0
2020-09-29 13:05:00,107.37,107.37,107.18,107.22,1016.0,99.3598,99.3598,99.184,99.221,1016.0
2020-09-29 13:10:00,107.23,107.25,107.17,107.17,34892.0,99.2302,99.2487,99.1747,99.1747,34892.0
2020-09-29 13:15:00,107.19,107.37,107.18,107.36,4735.0,99.1932,99.3598,99.184,99.3505,4735.0
2020-09-29 13:20:00,107.34,107.44,107.32,107.44,6062.0,99.332,99.4246,99.3135,99.4246,6062.0
2020-09-29 13:25:00,107.44,107.53,107.43,107.5,1967.0,99.4246,99.5078,99.4153,99.4801,1967.0
2020-09-29 13:30:00,107.56,107.57,107.52,107.56,2913.0,99.5356,99.5449,99.4986,99.5356,2913.0
2020-09-29 13:35:00,107.53,107.58,107.53,107.56,977.0,99.5078,99.5541,99.5078,99.5356,977.0
2020-09-29 13:40:00,107.55,107.57,107.53,107.53,1200.0,99.5264,99.5449,99.5078,99.5078,1200.0
2020-09-29 13:45:00,107.57,107.57,107.55,107.57,2896.0,99.5449,99.5449,99.5264,99.5449,2896.0
2020-09-29 13:50:00,107.59,107.84,107.59,107.83,7466.0,99.5634,99.7947,99.5634,99.7855,7466.0
2020-09-29 13:55:00,107.8,107.8,107.73,107.75,6662.0,99.7577,99.7577,99.6929,99.7114,6662.0
2020-09-29 14:00:00,107.76,107.78,107.72,107.75,3826.0,99.7207,99.7392,99.6837,99.7114,3826.0
2020-09-29 14:05:00,107.72,107.75,107.67,107.73,2310.0,99.6837,99.7114,99.6374,99.6929,2310.0
2020-09-29 14:10:00,107.74,107.74,107.67,107.69,3700.0,99.7022,99.7022,99.6374,99.6559,3700.0
2020-09-29 14:15:00,107.74,107.82,107.68,107.82,2831.0,99.7022,99.7762,99.6467,99.7762,2831.0
2020-09-29 14:20:00,107.81,107.83,107.78,107.83,989.0,99.767,99.7855,99.7392,99.7855,989.0
2020-09-29 14:25:00,107.89,107.94,107.89,107.93,2790.0,99.841,99.8873,99.841,99.878,2790.0
2020-09-29 14:30:00,107.94,108.05,107.92,107.94,5714.0,99.8873,99.9891,99.8688,99.8873,5714.0
2020-09-29 14:35:00,107.92,107.93,107.87,107.91,6653.0,99.8688,99.878,99.8225,99.8595,6653.0
2020-09-29 14:40:00,107.89,107.95,107.87,107.94,34418.0,99.841,99.8965,99.8225,99.8873,34418.0
2020-09-29 14:45:00,107.92,107.93,107.85,107.88,9114.0,99.8688,99.878,99.804,99.8317,9114.0
2020-09-29 14:50:00,107.88,107.92,107.77,107.78,11567.0,99.8317,99.8688,99.7299,99.7392,11567.0
2020-09-29 14:55:00,107.8,107.84,107.79,107.82,14686.0,99.7577,99.7947,99.7485,99.7762,14686.0
2020-09-29 15:00:00,107.81,107.86,107.72,107.81,11806.0,99.767,99.8132,99.6837,99.767,11806.0
2020-09-29 15:05:00,107.8,107.83,107.74,107.76,7321.0,99.7577,99.7855,99.7022,99.7207,7321.0
2020-09-29 15:10:00,107.79,107.82,107.76,107.82,1688.0,99.7485,99.7762,99.7207,99.7762,1688.0
2020-09-29 15:15:00,107.79,107.94,107.78,107.93,4517.0,99.7485,99.8873,99.7392,99.878,4517.0
2020-09-29 15:20:00,107.9,107.9,107.77,107.83,3022.0,99.8502,99.8502,99.7299,99.7855,3022.0
2020-09-29 15:25:00,107.83,107.83,107.77,107.8,18078.0,99.7855,99.7855,99.7299,99.7577,18078.0
2020-09-29 15:30:00,107.78,107.88,107.78,107.84,5711.0,99.7392,99.8317,99.7392,99.7947,5711.0
2020-09-29 15:35:00,107.83,107.83,107.68,107.7,5513.0,99.7855,99.7855,99.6467,99.6652,5513.0
2020-09-29 15:40:00,107.7,107.71,107.67,107.7,15400.0,99.6652,99.6744,99.6374,99.6652,15400.0
2020-09-29 15:45:00,107.7,107.83,107.7,107.78,41549.0,99.6652,99.7855,99.6652,99.7392,41549.0
2020-09-29 15:50:00,107.75,107.81,107.65,107.69,14419.0,99.7114,99.767,99.6189,99.6559,14419.0
2020-09-29 15:55:00,107.71,107.71,107.48,107.54,85251.0,99.6744,99.6744,99.4616,99.5171,85251.0
2020-09-30 09:30:00,107.9,108.39,107.9,108.39,44909.0,99.8502,100.3037,99.8502,100.3037,44909.0
2020-09-30 09:35:00,108.41,108.43,108.19,108.31,6897.0,100.3222,100.3407,100.1186,100.2297,6897.0
2020-09-30 09:40:00,108.34,108.4,108.21,108.37,6951.0,100.2574,100.3129,100.1371,100.2852,6951.0
2020-09-30 09:45:00,108.4,108.59,108.32,108.48,6729.0,100.3129,100.4888,100.2389,100.387,6729.0
2020-09-30 09:50:00,108.49,108.53,108.39,108.44,15402.0,100.3962,100.4332,100.3037,100.35,15402.0
2020-09-30 09:55:00,108.47,108.61,108.47,108.52,5693.0,100.3777,100.5073,100.3777,100.424,5693.0
2020-09-30 10:00:00,108.53,108.95,108.5,108.95,7980.0,100.4332,100.8219,100.4055,100.8219,7980.0
2020-09-30 10:05:00,108.94,108.99,108.78,108.79,6028.0,100.8127,100.8589,100.6646,100.6738,6028.0
2020-09-30 10:10:00,108.81,108.81,108.65,108.72,4405.0,100.6924,100.6924,100.5443,100.6091,4405.0
2020-09-30 10:15:00,108.74,108.81,108.71,108.73,6517.0,100.6276,100.6924,100.5998,100.6183,6517.0
2020-09-30 10:20:00,108.73,108.83,108.73,108.83,16750.0,100.6183,100.7109,100.6183,100.7109,16750.0
2020-09-30 10:25:00,108.77,108.78,108.59,108.68,6028.0,100.6553,100.6646,100.4888,100.5721,6028.0
2020-09-30 10:30:00,108.67,108.74,108.64,108.69,4729.0,100.5628,100.6276,100.535,100.5813,4729.0
2020-09-30 10:35:00,108.7,108.82,108.7,108.8,4731.0,100.5906,100.7016,100.5906,100.6831,4731.0
2020-09-30 10:40:00,108.81,108.95,108.75,108.84,6874.0,100.6924,100.8219,100.6368,100.7201,6874.0
2020-09-30 10:45:00,108.85,108.97,108.84,108.88,3310.0,100.7294,100.8404,100.7201,100.7571,3310.0
2020-09-30 10:50:00,108.87,108.9,108.82,108.84,2882.0,100.7479,100.7756,100.7016,100.7201,2882.0
2020-09-30 10:55:00,108.89,108.9,108.74,108.75,56265.0,100.7664,100.7756,100.6276,100.6368,56265.0
2020-09-30 11:00:00,108.74,108.76,108.6,108.61,10259.0,100.6276,100.6461,100.498,100.5073,10259.0
2020-09-30 11:05:00,108.67,108.69,108.62,108.62,6149.0,100.5628,100.5813,100.5165,100.5165,6149.0
2020-09-30 11:10:00,108.62,108.7,108.62,108.66,4476.0,100.5165,100.5906,100.5165,100.5535,4476.0
2020-09-30 11:15:00,108.67,108.76,108.67,108.76,4749.0,100.5628,100.6461,100.5628,100.6461,4749.0
2020-09-30 11:20:00,108.76,108.82,108.73,108.76,9067.0,100.6461,100.7016,100.6183,100.6461,9067.0
2020-09-30 11:25:00,108.77,108.93,108.77,108.77,3777.0,100.6553,100.8034,100.6553,100.6553,3777.0
2020-09-30 11:30:00,108.75,108.78,108.61,108.62,4990.0,100.6368,100.6646,100.5073,100.5165,4990.0
2020-09-30 11:35:00,108.62,108.69,108.56,108.57,3888.0,100.5165,100.5813,100.461,100.4703,3888.0
2020-09-30 11:40:00,108.57,108.57,108.51,108.57,3011.0,100.4703,100.4703,100.4147,100.4703,3011.0
2020-09-30 11:45:00,108.57,108.64,108.57,108.62,4125.0,100.4703,100.535,100.4703,100.5165,4125.0
2020-09-30 11:50:00,108.64,108.64,108.55,108.56,2256.0,100.535,100.535,100.4518,100.461,2256.0
2020-09-30 11:55:00,108.57,108.63,108.57,108.61,7722.0,100.4703,100.5258,100.4703,100.5073,7722.0
2020-09-30 12:00:00,108.61,108.69,108.61,108.68,5334.0,100.5073,100.5813,100.5073,100.5721,5334.0
2020-09-30 12:05:00,108.7,108.7,108.68,108.69,2300.0,100.5906,100.5906,100.5721,100.5813,2300.0
2020-09-30 12:10:00,108.69,108.73,108.69,108.73,1800.0,100.5813,100.6183,100.5813,100.6183,1800.0
2020-09-30 12:15:00,108.76,108.8,108.76,108.79,3870.0,100.6461,100.6831,100.6461,100.6738,3870.0
2020-09-30 12:20:00,108.8,108.93,108.8,108.93,1096.0,100.6831,100.8034,100.6831,100.8034,1096.0
2020-09-30 12:25:00,108.92,108.95,108.89,108.95,4658.0,100.7941,100.8219,100.7664,100.8219,4658.0
2020-09-30 12:30:00,108.96,108.97,108.89,108.91,2555.0,100.8312,100.8404,100.7664,100.7849,2555.0
2020-09-30 12:35:00,108.86,108.95,108.86,108.95,24457.0,100.7386,100.8219,100.7386,100.8219,24457.0
2020-09-30 12:40:00,108.95,108.95,108.88,108.92,5206.0,100.8219,100.8219,100.7571,100.7941,5206.0
2020-09-30 12:45:00,108.93,108.95,108.92,108.94,6762.0,100.8034,100.8219,100.7941,100.8127,6762.0
2020-09-30 12:50:00,108.93,108.98,108.91,108.91,7054.0,100.8034,100.8497,100.7849,100.7849,7054.0
2020-09-30 12:55:00,108.89,108.99,108.89,108.99,2431.0,100.7664,100.8589,100.7664,100.8589,2431.0
2020-09-30 13:00:00,108.99,108.99,108.82,108.82,120032.0,100.8589,100.8589,100.7016,100.7016,120032.0
2020-09-30 13:05:00,108.8,108.81,108.73,108.75,2974.0,100.6831,100.6924,100.6183,100.6368,2974.0
2020-09-30 13:10:00,108.77,108.78,108.73,108.76,11478.0,100.6553,100.6646,100.6183,100.6461,11478.0
2020-09-30 13:15:00,108.75,108.84,108.75,108.81,2390.0,100.6368,100.7201,100.6368,100.6924,2390.0
2020-09-30 13:20:00,108.76,108.84,108.76,108.84,3032.0,100.6461,100.7201,100.6461,100.7201,3032.0
2020-09-30 13:25:00,108.83,108.89,108.83,108.86,5355.0,100.7109,100.7664,100.7109,100.7386,5355.0
2020-09-30 13:30:00,108.85,109.01,108.84,109.01,9872.0,100.7294,100.8774,100.7201,100.8774,9872.0
2020-09-30 13:35:00,109.01,109.02,108.99,108.99,7740.0,100.8774,100.8867,100.8589,100.8589,7740.0
2020-09-30 13:40:00,108.99,109.03,108.98,109.0,5891.0,100.8589,100.8959,100.8497,100.8682,5891.0
2020-09-30 13:45:00,108.95,108.97,108.92,108.94,3490.0,100.8219,100.8404,100.7941,100.8127,3490.0
2020-09-30 13:50:00,108.94,108.97,108.9,108.91,4125.0,100.8127,100.8404,100.7756,100.7849,4125.0
2020-09-30 13:55:00,108.91,108.92,108.87,108.92,3534.0,100.7849,100.7941,100.7479,100.7941,3534.0
2020-09-30 14:00:00,108.9,108.97,108.9,108.97,7715.0,100.7756,100.8404,100.7756,100.8404,7715.0
2020-09-30 14:05:00,108.95,109.11,108.94,109.11,14524.0,100.8219,100.97,100.8127,100.97,14524.0
2020-09-30 14:10:00,109.11,109.13,109.09,109.12,7676.0,100.97,100.9885,100.9515,100.9792,7676.0
2020-09-30 14:15:00,109.14,109.15,109.08,109.08,12141.0,100.9977,101.007,100.9422,100.9422,12141.0
2020-09-30 14:20:00,109.09,109.23,108.58,108.66,13793.0,100.9515,101.081,100.4795,100.5535,13793.0
2020-09-30 14:25:00,108.64,108.69,108.39,108.59,25950.0,100.535,100.5813,100.3037,100.4888,25950.0
2020-09-30 14:30:00,108.58,108.58,108.39,108.43,25697.0,100.4795,100.4795,100.3037,100.3407,25697.0
2020-09-30 14:35:00,108.45,108.46,108.23,108.25,9324.0,100.3592,100.3685,100.1556,100.1741,9324.0
2020-09-30 14:40:00,108.26,108.31,108.07,108.09,5019.0,100.1834,100.2297,100.0076,100.0261,5019.0
2020-09-30 14:45:00,108.08,108.11,107.78,107.84,10952.0,100.0168,100.0446,99.7392,99.7947,10952.0
2020-09-30 14:50:00,107.79,108.01,107.79,107.96,5340.0,99.7485,99.952,99.7485,99.9058,5340.0
2020-09-30 14:55:00,107.95,108.37,107.91,108.36,8207.0,99.8965,100.2852,99.8595,100.2759,8207.0
2020-09-30 15:00:00,108.32,108.4,108.11,108.12,7493.0,100.2389,100.3129,100.0446,100.0538,7493.0
2020-09-30 15:05:00,108.13,108.35,108.13,108.3,7941.0,100.0631,100.2667,100.0631,100.2204,7941.0
2020-09-30 15:10:00,108.27,108.3,107.78,107.79,527381.0,100.1926,100.2204,99.7392,99.7485,527381.0
2020-09-30 15:15:00,107.7,107.83,107.53,107.58,22543.0,99.6652,99.7855,99.5078,99.5541,22543.0
2020-09-30 15:20:00,107.59,107.64,107.4,107.62,25236.0,99.5634,99.6096,99.3875,99.5911,25236.0
2020-09-30 15:25:00,107.63,107.88,107.52,107.83,8288.0,99.6004,99.8317,99.4986,99.7855,8288.0
2020-09-30 15:30:00,107.79,107.79,107.64,107.7,15752.0,99.7485,99.7485,99.6096,99.6652,15752.0
2020-09-30 15:35:00,107.75,107.91,107.65,107.8,8025.0,99.7114,99.8595,99.6189,99.7577,8025.0
2020-09-30 15:40:00,107.8,107.95,107.73,107.9,37707.0,99.7577,99.8965,99.6929,99.8502,37707.0
2020-09-30 15:45:00,107.87,108.2,107.81,108.18,12620.0,99.8225,100.1279,99.767,100.1094,12620.0
2020-09-30 15:50:00,108.19,108.38,108.14,108.34,49075.0,100.1186,100.2944,100.0723,100.2574,49075.0
2020-09-30 15:55:00,108.32,108.48,108.1,108.11,90384.0,100.2389,100.387,100.0353,100.0446,90384.0
2020-10-01 09:30:00,108.65,109.13,108.56,108.98,26802.0,100.5443,100.9885,100.461,100.8497,26802.0
2020-10-01 09:35:00,109.0,109.11,108.94,108.99,22819.0,100.8682,100.97,100.8127,100.8589,22819.0
2020-10-01 09:40:00,109.07,109.21,108.9,108.92,59315.0,100.933,101.0625,100.7756,100.7941,59315.0
2020-10-01 09:45:00,108.95,108.98,108.74,108.95,24216.0,100.8219,100.8497,100.6276,100.8219,24216.0
2020-10-01 09:50:00,108.96,108.96,108.55,108.55,7507.0,100.8312,100.8312,100.4518,100.4518,7507.0
2020-10-01 09:55:00,108.58,108.67,108.39,108.43,19254.0,100.4795,100.5628,100.3037,100.3407,19254.0
2020-10-01 10:00:00,108.41,108.44,108.27,108.28,8029.0,100.3222,100.35,100.1926,100.2019,8029.0
2020-10-01 10:05:00,108.15,108.19,108.06,108.11,3815.0,100.0816,100.1186,99.9983,100.0446,3815.0
2020-10-01 10:10:00,108.14,108.17,107.98,108.16,4598.0,100.0723,100.1001,99.9243,100.0908,4598.0
2020-10-01 10:15:00,108.2,108.27,108.03,108.14,11646.0,100.1279,100.1926,99.9705,100.0723,11646.0
2020-10-01 10:20:00,108.15,108.26,108.11,108.19,6945.0,100.0816,100.1834,100.0446,100.1186,6945.0
2020-10-01 10:25:00,108.04,108.1,107.94,108.1,11195.0,99.9798,100.0353,99.8873,100.0353,11195.0
2020-10-01 10:30:00,108.08,108.4,108.05,108.4,17873.0,100.0168,100.3129,99.9891,100.3129,17873.0
2020-10-01 10:35:00,108.41,108.51,108.41,108.48,6091.0,100.3222,100.4147,100.3222,100.387,6091.0
2020-10-01 10:40:00,108.46,108.56,108.45,108.45,9417.0,100.3685,100.461,100.3592,100.3592,9417.0
2020-10-01 10:45:00,108.46,108.49,108.22,108.28,107036.0,100.3685,100.3962,100.1464,100.2019,107036.0
2020-10-01 10:50:00,108.17,108.31,108.17,108.21,5028.0,100.1001,100.2297,100.1001,100.1371,5028.0
2020-10-01 10:55:00,108.22,108.26,108.06,108.26,40100.0,100.1464,100.1834,99.9983,100.1834,40100.0
2020-10-01 11:00:00,108.3,108.4,108.07,108.35,20262.0,100.2204,100.3129,100.0076,100.2667,20262.0
2020-10-01 11:05:00,108.31,108.38,108.22,108.22,8361.0,100.2297,100.2944,100.1464,100.1464,8361.0
2020-10-01 11:10:00,108.22,108.31,108.09,108.3,4431.0,100.1464,100.2297,100.0261,100.2204,4431.0
2020-10-01 11:15:00,108.31,108.43,108.29,108.32,10537.0,100.2297,100.3407,100.2111,100.2389,10537.0
2020-10-01 11:20:00,108.39,108.5,108.33,108.5,2232.0,100.3037,100.4055,100.2482,100.4055,2232.0
2020-10-01 11:25:00,108.47,108.55,108.42,108.46,9833.0,100.3777,100.4518,100.3314,100.3685,9833.0
2020-10-01 11:30:00,108.49,108.52,108.43,108.51,1638.0,100.3962,100.424,100.3407,100.4147,1638.0
2020-10-01 11:35:00,108.58,108.58,108.41,108.43,6071.0,100.4795,100.4795,100.3222,100.3407,6071.0
2020-10-01 11:40:00,108.41,108.45,108.41,108.45,4658.0,100.3222,100.3592,100.3222,100.3592,4658.0
2020-10-01 11:45:00,108.48,108.5,108.35,108.35,8635.0,100.387,100.4055,100.2667,100.2667,8635.0
2020-10-01 11:50:00,108.35,108.48,108.35,108.48,2923.0,100.2667,100.387,100.2667,100.387,2923.0
2020-10-01 11:55:00,108.49,108.56,108.49,108.54,5921.0,100.3962,100.461,100.3962,100.4425,5921.0
2020-10-01 12:00:00,108.53,108.53,108.36,108.44,3426.0,100.4332,100.4332,100.2759,100.35,3426.0
2020-10-01 12:05:00,108.41,108.51,108.41,108.43,2006.0,100.3222,100.4147,100.3222,100.3407,2006.0
2020-10-01 12:10:00,108.44,108.44,108.39,108.43,5875.0,100.35,100.35,100.3037,100.3407,5875.0
2020-10-01 12:15:00,108.39,108.45,108.25,108.39,18302.0,100.3037,100.3592,100.1741,100.3037,18302.0
2020-10-01 12:20:00,108.39,108.57,108.39,108.57,4982.0,100.3037,100.4703,100.3037,100.4703,4982.0
2020-10-01 12:25:00,108.49,108.59,108.49,108.59,3376.0,100.3962,100.4888,100.3962,100.4888,3376.0
2020-10-01 12:30:00,108.59,108.6,108.53,108.53,2357.0,100.4888,100.498,100.4332,100.4332,2357.0
2020-10-01 12:35:00,108.5,108.54,108.45,108.54,4763.0,100.4055,100.4425,100.3592,100.4425,4763.0
2020-10-01 12:40:00,108.54,108.67,108.54,108.65,1939.0,100.4425,100.5628,100.4425,100.5443,1939.0
2020-10-01 12:45:00,108.63,108.66,108.61,108.62,1603.0,100.5258,100.5535,100.5073,100.5165,1603.0
2020-10-01 12:50:00,108.61,108.61,108.54,108.54,1371.0,100.5073,100.5073,100.4425,100.4425,1371.0
2020-10-01 12:55:00,108.57,108.59,108.49,108.51,4382.0,100.4703,100.4888,100.3962,100.4147,4382.0
2020-10-01 13:00:00,108.53,108.54,108.51,108.51,1473.0,100.4332,100.4425,100.4147,100.4147,1473.0
2020-10-01 13:05:00,108.55,108.7,108.54,108.7,900.0,100.4518,100.5906,100.4425,100.5906,900.0
2020-10-01 13:10:00,108.7,108.7,108.58,108.58,3452.0,100.5906,100.5906,100.4795,100.4795,3452.0
2020-10-01 13:15:00,108.58,108.62,108.52,108.57,3818.0,100.4795,100.5165,100.424,100.4703,3818.0
2020-10-01 13:20:00,108.63,108.63,108.57,108.58,1019.0,100.5258,100.5258,100.4703,100.4795,1019.0
2020-10-01 13:25:00,108.6,108.6,108.46,108.48,2210.0,100.498,100.498,100.3685,100.387,2210.0
2020-10-01 13:30:00,108.48,108.5,108.41,108.47,7396.0,100.387,100.4055,100.3222,100.3777,7396.0
2020-10-01 13:35:00,108.45,108.57,108.45,108.53,6697.0,100.3592,100.4703,100.3592,100.4332,6697.0
2020-10-01 13:40:00,108.54,108.54,108.47,108.47,17522.0,100.4425,100.4425,100.3777,100.3777,17522.0
2020-10-01 13:45:00,108.5,108.52,108.35,108.35,5673.0,100.4055,100.424,100.2667,100.2667,5673.0
2020-10-01 13:50:00,108.38,108.42,108.31,108.42,4124.0,100.2944,100.3314,100.2297,100.3314,4124.0
2020-10-01 13:55:00,108.39,108.44,108.08,108.19,15031.0,100.3037,100.35,100.0168,100.1186,15031.0
2020-10-01 14:00:00,108.29,108.36,107.82,108.04,39370.0,100.2111,100.2759,99.7762,99.9798,39370.0
2020-10-01 14:05:00,108.04,108.05,107.78,107.81,14344.0,99.9798,99.9891,99.7392,99.767,14344.0
2020-10-01 14:10:00,107.81,107.86,107.71,107.86,6051.0,99.767,99.8132,99.6744,99.8132,6051.0
2020-10-01 14:15:00,107.77,107.88,107.73,107.87,4321.0,99.7299,99.8317,99.6929,99.8225,4321.0
2020-10-01 14:20:00,107.86,107.98,107.83,107.98,1916.0,99.8132,99.9243,99.7855,99.9243,1916.0
2020-10-01 14:25:00,107.99,108.21,107.98,108.21,8082.0,99.9335,100.1371,99.9243,100.1371,8082.0
2020-10-01 14:30:00,108.2,108.28,108.2,108.28,32507.0,100.1279,100.2019,100.1279,100.2019,32507.0
2020-10-01 14:35:00,108.26,108.35,108.24,108.28,15434.0,100.1834,100.2667,100.1649,100.2019,15434.0
2020-10-01 14:40:00,108.33,108.36,108.23,108.36,12953.0,100.2482,100.2759,100.1556,100.2759,12953.0
2020-10-01 14:45:00,108.35,108.35,108.25,108.27,3824.0,100.2667,100.2667,100.1741,100.1926,3824.0
2020-10-01 14:50:00,108.31,108.41,108.31,108.35,2019.0,100.2297,100.3222,100.2297,100.2667,2019.0
2020-10-01 14:55:00,108.33,108.36,108.31,108.33,3757.0,100.2482,100.2759,100.2297,100.2482,3757.0
2020-10-01 15:00:00,108.34,108.49,108.33,108.45,8270.0,100.2574,100.3962,100.2482,100.3592,8270.0
2020-10-01 15:05:00,108.44,108.44,108.33,108.35,3300.0,100.35,100.35,100.2482,100.2667,3300.0
2020-10-01 15:10:00,108.42,108.43,108.34,108.35,17360.0,100.3314,100.3407,100.2574,100.2667,17360.0
2020-10-01 15:15:00,108.37,108.37,108.22,108.26,4556.0,100.2852,100.2852,100.1464,100.1834,4556.0
2020-10-01 15:20:00,108.2,108.2,108.03,108.11,6994.0,100.1279,100.1279,99.9705,100.0446,6994.0
2020-10-01 15:25:00,108.08,108.14,108.02,108.09,12890.0,100.0168,100.0723,99.9613,100.0261,12890.0
2020-10-01 15:30:00,108.07,108.18,108.05,108.18,10460.0,100.0076,100.1094,99.9891,100.1094,10460.0
2020-10-01 15:35:00,108.18,108.26,108.08,108.19,7284.0,100.1094,100.1834,100.0168,100.1186,7284.0
2020-10-01 15:40:00,108.2,108.24,108.06,108.09,11681.0,100.1279,100.1649,99.9983,100.0261,11681.0
2020-10-01 15:45:00,108.08,108.15,108.02,108.14,19173.0,100.0168,100.0816,99.9613,100.0723,19173.0
2020-10-01 15:50:00,108.14,108.3,108.14,108.29,40812.0,100.0723,100.2204,100.0723,100.2111,40812.0
2020-10-01 15:55:00,108.3,108.5,108.26,108.48,28973.0,100.2204,100.4055,100.1834,100.387,28973.0
2020-10-02 09:30:00,106.77,107.26,106.7,107.26,67819.0,98.8045,99.258,98.7398,99.258,67819.0
2020-10-02 09:35:00,107.29,107.78,107.21,107.72,29404.0,99.2858,99.7392,99.2117,99.6837,29404.0
2020-10-02 09:40:00,107.73,107.74,107.6,107.6,12764.0,99.6929,99.7022,99.5726,99.5726,12764.0
2020-10-02 09:45:00,107.59,107.76,107.56,107.75,24980.0,99.5634,99.7207,99.5356,99.7114,24980.0
2020-10-02 09:50:00,107.75,107.75,107.47,107.53,19254.0,99.7114,99.7114,99.4523,99.5078,19254.0
2020-10-02 09:55:00,107.56,107.77,107.51,107.75,10955.0,99.5356,99.7299,99.4893,99.7114,10955.0
2020-10-02 10:00:00,107.8,108.06,107.8,108.05,8404.0,99.7577,99.9983,99.7577,99.9891,8404.0
2020-10-02 10:05:00,108.06,108.29,108.06,108.26,19803.0,99.9983,100.2111,99.9983,100.1834,19803.0
2020-10-02 10:10:00,108.28,108.28,108.09,108.1,3615.0,100.2019,100.2019,100.0261,100.0353,3615.0
2020-10-02 10:15:00,108.13,108.14,107.99,108.02,4419.0,100.0631,100.0723,99.9335,99.9613,4419.0
2020-10-02 10:20:00,108.06,108.06,107.83,107.89,17673.0,99.9983,99.9983,99.7855,99.841,17673.0
2020-10-02 10:25:00,107.88,108.18,107.84,108.08,20249.0,99.8317,100.1094,99.7947,100.0168,20249.0
2020-10-02 10:30:00,108.02,108.18,107.99,108.18,22178.0,99.9613,100.1094,99.9335,100.1094,22178.0
2020-10-02 10:35:00,108.13,108.13,107.91,107.91,11775.0,100.0631,100.0631,99.8595,99.8595,11775.0
2020-10-02 10:40:00,107.84,107.93,107.79,107.85,7517.0,99.7947,99.878,99.7485,99.804,7517.0
2020-10-02 10:45:00,107.8,108.04,107.8,108.0,95852.0,99.7577,99.9798,99.7577,99.9428,95852.0
2020-10-02 10:50:00,107.98,108.05,107.96,108.0,15128.0,99.9243,99.9891,99.9058,99.9428,15128.0
2020-10-02 10:55:00,108.02,108.14,108.02,108.04,11973.0,99.9613,100.0723,99.9613,99.9798,11973.0
2020-10-02 11:00:00,107.97,108.11,107.89,108.01,24067.0,99.915,100.0446,99.841,99.952,24067.0
2020-10-02 11:05:00,108.0,108.26,107.93,108.23,22618.0,99.9428,100.1834,99.878,100.1556,22618.0
2020-10-02 11:10:00,108.15,108.25,108.14,108.22,16405.0,100.0816,100.1741,100.0723,100.1464,16405.0
2020-10-02 11:15:00,108.26,108.48,108.15,108.44,14132.0,100.1834,100.387,100.0816,100.35,14132.0
2020-10-02 11:20:00,108.48,108.53,108.44,108.45,3003.0,100.387,100.4332,100.35,100.3592,3003.0
2020-10-02 11:25:00,108.47,108.59,108.42,108.53,6105.0,100.3777,100.4888,100.3314,100.4332,6105.0
2020-10-02 11:30:00,108.52,108.54,108.33,108.36,21865.0,100.424,100.4425,100.2482,100.2759,21865.0
2020-10-02 11:35:00,108.38,108.44,108.3,108.31,5511.0,100.2944,100.35,100.2204,100.2297,5511.0
2020-10-02 11:40:00,108.28,108.38,108.26,108.33,18201.0,100.2019,100.2944,100.1834,100.2482,18201.0
2020-10-02 11:45:00,108.26,108.42,108.26,108.42,4904.0,100.1834,100.3314,100.1834,100.3314,4904.0
2020-10-02 11:50:00,108.4,108.42,108.21,108.21,2989.0,100.3129,100.3314,100.1371,100.1371,2989.0
2020-10-02 11:55:00,108.11,108.13,108.0,108.07,27778.0,100.0446,100.0631,99.9428,100.0076,27778.0
2020-10-02 12:00:00,107.96,108.06,107.95,107.99,17357.0,99.9058,99.9983,99.8965,99.9335,17357.0
2020-10-02 12:05:00,107.96,108.49,107.91,108.47,72771.0,99.9058,100.3962,99.8595,100.3777,72771.0
2020-10-02 12:10:00,108.51,109.05,108.47,108.83,107726.0,100.4147,100.9144,100.3777,100.7109,107726.0
2020-10-02 12:15:00,108.85,109.12,108.79,109.08,66065.0,100.7294,100.9792,100.6738,100.9422,66065.0
2020-10-02 12:20:00,109.13,109.28,108.95,109.01,39962.0,100.9885,101.1273,100.8219,100.8774,39962.0
2020-10-02 12:25:00,109.04,109.13,108.96,108.98,11083.0,100.9052,100.9885,100.8312,100.8497,11083.0
2020-10-02 12:30:00,108.99,109.09,108.96,109.06,17831.0,100.8589,100.9515,100.8312,100.9237,17831.0
2020-10-02 12:35:00,109.03,109.29,109.01,109.26,44044.0,100.8959,101.1365,100.8774,101.1088,44044.0
2020-10-02 12:40:00,109.24,109.29,109.2,109.25,23946.0,101.0903,101.1365,101.0533,101.0995,23946.0
2020-10-02 12:45:00,109.28,109.29,109.15,109.2,67623.0,101.1273,101.1365,101.007,101.0533,67623.0
2020-10-02 12:50:00,109.1,109.21,109.09,109.19,6212.0,100.9607,101.0625,100.9515,101.044,6212.0
2020-10-02 12:55:00,109.15,109.3,109.15,109.22,4055.0,101.007,101.1458,101.007,101.0718,4055.0
2020-10-02 13:00:00,109.24,109.33,109.19,109.23,7526.0,101.0903,101.1736,101.044,101.081,7526.0
2020-10-02 13:05:00,109.18,109.2,109.08,109.15,6846.0,101.0348,101.0533,100.9422,101.007,6846.0
2020-10-02 13:10:00,109.13,109.31,109.1,109.11,16759.0,100.9885,101.1551,100.9607,100.97,16759.0
2020-10-02 13:15:00,109.13,109.24,109.1,109.21,11331.0,100.9885,101.0903,100.9607,101.0625,11331.0
2020-10-02 13:20:00,109.22,109.3,109.2,109.29,1393.0,101.0718,101.1458,101.0533,101.1365,1393.0
2020-10-02 13:25:00,109.36,109.38,109.27,109.27,5002.0,101.2013,101.2198,101.118,101.118,5002.0
2020-10-02 13:30:00,109.3,109.32,109.02,109.02,8286.0,101.1458,101.1643,100.8867,100.8867,8286.0
2020-10-02 13:35:00,109.04,109.19,109.04,109.17,2165.0,100.9052,101.044,100.9052,101.0255,2165.0
2020-10-02 13:40:00,109.16,109.17,108.75,108.8,17024.0,101.0162,101.0255,100.6368,100.6831,17024.0
2020-10-02 13:45:00,108.74,108.85,108.69,108.69,11108.0,100.6276,100.7294,100.5813,100.5813,11108.0
2020-10-02 13:50:00,108.74,108.76,108.61,108.73,13763.0,100.6276,100.6461,100.5073,100.6183,13763.0
2020-10-02 13:55:00,108.73,108.83,108.73,108.79,3757.0,100.6183,100.7109,100.6183,100.6738,3757.0
2020-10-02 14:00:00,108.79,109.0,108.79,108.97,7354.0,100.6738,100.8682,100.6738,100.8404,7354.0
2020-10-02 14:05:00,109.0,109.14,109.0,109.13,11535.0,100.8682,100.9977,100.8682,100.9885,11535.0
2020-10-02 14:10:00,109.1,109.19,109.08,109.13,11005.0,100.9607,101.044,100.9422,100.9885,11005.0
2020-10-02 14:15:00,109.16,109.22,109.16,109.2,4052.0,101.0162,101.0718,101.0162,101.0533,4052.0
2020-10-02 14:20:00,109.19,109.28,109.18,109.28,17696.0,101.044,101.1273,101.0348,101.1273,17696.0
2020-10-02 14:25:00,109.28,109.28,109.17,109.19,5760.0,101.1273,101.1273,101.0255,101.044,5760.0
2020-10-02 14:30:00,109.22,109.28,109.12,109.28,30267.0,101.0718,101.1273,100.9792,101.1273,30267.0
2020-10-02 14:35:00,109.26,109.29,109.19,109.25,11749.0,101.1088,101.1365,101.044,101.0995,11749.0
2020-10-02 14:40:00,109.22,109.28,109.18,109.23,6720.0,101.0718,101.1273,101.0348,101.081,6720.0
2020-10-02 14:45:00,109.22,109.33,109.16,109.26,3004.0,101.0718,101.1736,101.0162,101.1088,3004.0
2020-10-02 14:50:00,109.23,109.23,109.1,109.13,6492.0,101.081,101.081,100.9607,100.9885,6492.0
2020-10-02 14:55:00,109.15,109.33,109.13,109.23,17402.0,101.007,101.1736,100.9885,101.081,17402.0
2020-10-02 15:00:00,109.19,109.25,109.0,109.17,17548.0,101.044,101.0995,100.8682,101.0255,17548.0
2020-10-02 15:05:00,109.11,109.15,109.06,109.13,13698.0,100.97,101.007,100.9237,100.9885,13698.0
2020-10-02 15:10:00,109.13,109.31,108.95,109.01,28351.0,100.9885,101.1551,100.8219,100.8774,28351.0
2020-10-02 15:15:00,108.95,109.18,108.92,109.18,9896.0,100.8219,101.0348,100.7941,101.0348,9896.0
2020-10-02 15:20:00,109.13,109.28,109.12,109.23,15083.0,100.9885,101.1273,100.9792,101.081,15083.0
2020-10-02 15:25:00,109.23,109.27,109.21,109.25,7504.0,101.081,101.118,101.0625,101.0995,7504.0
2020-10-02 15:30:00,109.23,109.4,109.21,109.38,8569.0,101.081,101.2383,101.0625,101.2198,8569.0
2020-10-02 15:35:00,109.33,109.37,109.24,109.25,7985.0,101.1736,101.2106,101.0903,101.0995,7985.0
2020-10-02 15:40:00,109.29,109.3,109.1,109.19,10548.0,101.1365,101.1458,100.9607,101.044,10548.0
2020-10-02 15:45:00,109.16,109.2,109.06,109.17,39843.0,101.0162,101.0533,100.9237,101.0255,39843.0
2020-10-02 15:50:00,109.2,109.22,109.03,109.06,31608.0,101.0533,101.0718,100.8959,100.9237,31608.0
2020-10-02 15:55:00,109.05,109.09,108.92,108.97,114777.0,100.9144,100.9515,100.7941,100.8404,114777.0
2020-10-05 09:30:00,109.71,110.35,109.71,110.05,43882.0,101.5252,102.1175,101.5252,101.8398,43882.0
2020-10-05 09:35:00,110.08,110.18,110.03,110.04,18487.0,101.8676,101.9601,101.8213,101.8306,18487.0
2020-10-05 09:40:00,110.06,110.17,110.02,110.15,28042.0,101.8491,101.9509,101.8121,101.9324,28042.0
2020-10-05 09:45:00,110.13,110.27,110.08,110.12,14785.0,101.9139,102.0434,101.8676,101.9046,14785.0
2020-10-05 09:50:00,110.14,110.17,109.99,109.99,3455.0,101.9231,101.9509,101.7843,101.7843,3455.0
2020-10-05 09:55:00,110.03,110.09,109.94,109.94,9340.0,101.8213,101.8769,101.7381,101.7381,9340.0
2020-10-05 10:00:00,110.05,110.09,109.96,110.01,5361.0,101.8398,101.8769,101.7566,101.8028,5361.0
2020-10-05 10:05:00,110.05,110.2,110.03,110.1,9525.0,101.8398,101.9787,101.8213,101.8861,9525.0
2020-10-05 10:10:00,110.13,110.13,110.02,110.08,14354.0,101.9139,101.9139,101.8121,101.8676,14354.0
2020-10-05 10:15:00,110.13,110.27,110.13,110.22,2297.0,101.9139,102.0434,101.9139,101.9972,2297.0
2020-10-05 10:20:00,110.25,110.28,110.18,110.18,19214.0,102.0249,102.0527,101.9601,101.9601,19214.0
2020-10-05 10:25:00,110.25,110.25,110.17,110.17,2814.0,102.0249,102.0249,101.9509,101.9509,2814.0
2020-10-05 10:30:00,110.2,110.38,110.2,110.34,15165.0,101.9787,102.1452,101.9787,102.1082,15165.0
2020-10-05 10:35:00,110.36,110.37,110.29,110.35,2392.0,102.1267,102.136,102.0619,102.1175,2392.0
2020-10-05 10:40:00,110.38,110.47,110.36,110.36,130008.0,102.1452,102.2285,102.1267,102.1267,130008.0
2020-10-05 10:45:00,110.36,110.53,110.35,110.53,20874.0,102.1267,102.284,102.1175,102.284,20874.0
2020-10-05 10:50:00,110.51,110.58,110.5,110.53,32185.0,102.2655,102.3303,102.2563,102.284,32185.0
2020-10-05 10:55:00,110.53,110.56,110.5,110.51,11186.0,102.284,102.3118,102.2563,102.2655,11186.0
2020-10-05 11:00:00,110.49,110.63,110.48,110.62,17298.0,102.247,102.3766,102.2378,102.3673,17298.0
2020-10-05 11:05:00,110.66,110.66,110.55,110.55,3913.0,102.4043,102.4043,102.3025,102.3025,3913.0
2020-10-05 11:10:00,110.52,110.52,110.47,110.52,10757.0,102.2748,102.2748,102.2285,102.2748,10757.0
2020-10-05 11:15:00,110.56,110.75,110.55,110.69,37838.0,102.3118,102.4876,102.3025,102.4321,37838.0
2020-10-05 11:20:00,110.67,110.68,110.64,110.65,5098.0,102.4136,102.4228,102.3858,102.3951,5098.0
2020-10-05 11:25:00,110.6,110.65,110.52,110.52,4612.0,102.3488,102.3951,102.2748,102.2748,4612.0
2020-10-05 11:30:00,110.51,110.52,110.46,110.46,10656.0,102.2655,102.2748,102.2193,102.2193,10656.0
2020-10-05 11:35:00,110.46,110.49,110.38,110.4,1614.0,102.2193,102.247,102.1452,102.1637,1614.0
2020-10-05 11:40:00,110.41,110.52,110.41,110.48,14743.0,102.173,102.2748,102.173,102.2378,14743.0
2020-10-05 11:45:00,110.48,110.54,110.48,110.51,3000.0,102.2378,102.2933,102.2378,102.2655,3000.0
2020-10-05 11:50:00,110.49,110.6,110.49,110.56,6675.0,102.247,102.3488,102.247,102.3118,6675.0
2020-10-05 11:55:00,110.56,110.58,110.56,110.57,2168.0,102.3118,102.3303,102.3118,102.3211,2168.0
2020-10-05 12:00:00,110.54,110.55,110.5,110.5,1095.0,102.2933,102.3025,102.2563,102.2563,1095.0
2020-10-05 12:05:00,110.52,110.52,110.46,110.46,1939.0,102.2748,102.2748,102.2193,102.2193,1939.0
2020-10-05 12:10:00,110.49,110.52,110.49,110.49,1501.0,102.247,102.2748,102.247,102.247,1501.0
2020-10-05 12:15:00,110.49,110.5,110.45,110.47,2796.0,102.247,102.2563,102.21,102.2285,2796.0
2020-10-05 12:20:00,110.47,110.5,110.43,110.5,4615.0,102.2285,102.2563,102.1915,102.2563,4615.0
2020-10-05 12:25:00,110.49,110.52,110.48,110.52,5370.0,102.247,102.2748,102.2378,102.2748,5370.0
2020-10-05 12:30:00,110.52,110.53,110.52,110.53,393.0,102.2748,102.284,102.2748,102.284,393.0
2020-10-05 12:35:00,110.53,110.58,110.53,110.58,4119.0,102.284,102.3303,102.284,102.3303,4119.0
2020-10-05 12:40:00,110.6,110.62,110.59,110.61,3726.0,102.3488,102.3673,102.3396,102.3581,3726.0
2020-10-05 12:45:00,110.61,110.61,110.55,110.56,4680.0,102.3581,102.3581,102.3025,102.3118,4680.0
2020-10-05 12:50:00,110.54,110.54,110.51,110.51,1729.0,102.2933,102.2933,102.2655,102.2655,1729.0
2020-10-05 12:55:00,110.53,110.53,110.46,110.48,38259.0,102.284,102.284,102.2193,102.2378,38259.0
2020-10-05 13:00:00,110.48,110.52,110.45,110.45,8253.0,102.2378,102.2748,102.21,102.21,8253.0
2020-10-05 13:05:00,110.43,110.48,110.43,110.45,1000.0,102.1915,102.2378,102.1915,102.21,1000.0
2020-10-05 13:10:00,110.47,110.54,110.47,110.54,2756.0,102.2285,102.2933,102.2285,102.2933,2756.0
2020-10-05 13:15:00,110.5,110.5,110.47,110.48,5188.0,102.2563,102.2563,102.2285,102.2378,5188.0
2020-10-05 13:20:00,110.47,110.48,110.4,110.45,5197.0,102.2285,102.2378,102.1637,102.21,5197.0
2020-10-05 13:25:00,110.44,110.5,110.44,110.5,500.0,102.2008,102.2563,102.2008,102.2563,500.0
2020-10-05 13:30:00,110.52,110.54,110.51,110.54,1426.0,102.2748,102.2933,102.2655,102.2933,1426.0
2020-10-05 13:35:00,110.54,110.57,110.53,110.55,2663.0,102.2933,102.3211,102.284,102.3025,2663.0
2020-10-05 13:40:00,110.54,110.55,110.52,110.53,91216.0,102.2933,102.3025,102.2748,102.284,91216.0
2020-10-05 13:45:00,110.52,110.54,110.4,110.45,29861.0,102.2748,102.2933,102.1637,102.21,29861.0
2020-10-05 13:50:00,110.44,110.47,110.4,110.44,4570.0,102.2008,102.2285,102.1637,102.2008,4570.0
2020-10-05 13:55:00,110.44,110.44,110.35,110.37,9550.0,102.2008,102.2008,102.1175,102.136,9550.0
2020-10-05 14:00:00,110.34,110.36,110.28,110.3,7866.0,102.1082,102.1267,102.0527,102.0712,7866.0
2020-10-05 14:05:00,110.31,110.38,110.29,110.37,4977.0,102.0804,102.1452,102.0619,102.136,4977.0
2020-10-05 14:10:00,110.36,110.41,110.36,110.41,4275.0,102.1267,102.173,102.1267,102.173,4275.0
2020-10-05 14:15:00,110.4,110.5,110.39,110.48,4545.0,102.1637,102.2563,102.1545,102.2378,4545.0
2020-10-05 14:20:00,110.49,110.52,110.46,110.52,12270.0,102.247,102.2748,102.2193,102.2748,12270.0
2020-10-05 14:25:00,110.51,110.51,110.4,110.5,5290.0,102.2655,102.2655,102.1637,102.2563,5290.0
2020-10-05 14:30:00,110.5,110.59,110.5,110.56,15869.0,102.2563,102.3396,102.2563,102.3118,15869.0
2020-10-05 14:35:00,110.56,110.69,110.56,110.64,5354.0,102.3118,102.4321,102.3118,102.3858,5354.0
2020-10-05 14:40:00,110.63,110.68,110.62,110.66,8637.0,102.3766,102.4228,102.3673,102.4043,8637.0
2020-10-05 14:45:00,110.65,110.67,110.6,110.61,11304.0,102.3951,102.4136,102.3488,102.3581,11304.0
2020-10-05 14:50:00,110.61,110.66,110.6,110.63,4500.0,102.3581,102.4043,102.3488,102.3766,4500.0
2020-10-05 14:55:00,110.66,110.82,110.62,110.82,7731.0,102.4043,102.5524,102.3673,102.5524,7731.0
2020-10-05 15:00:00,110.82,110.82,110.72,110.78,10712.0,102.5524,102.5524,102.4599,102.5154,10712.0
2020-10-05 15:05:00,110.77,110.85,110.75,110.83,7206.0,102.5061,102.5802,102.4876,102.5617,7206.0
2020-10-05 15:10:00,110.86,110.9,110.84,110.87,8567.0,102.5894,102.6264,102.5709,102.5987,8567.0
2020-10-05 15:15:00,110.89,110.95,110.88,110.9,11241.0,102.6172,102.6727,102.6079,102.6264,11241.0
2020-10-05 15:20:00,110.89,110.91,110.87,110.91,4484.0,102.6172,102.6357,102.5987,102.6357,4484.0
2020-10-05 15:25:00,110.9,111.01,110.9,110.99,7860.0,102.6264,102.7282,102.6264,102.7097,7860.0
2020-10-05 15:30:00,110.99,111.0,110.92,110.93,49039.0,102.7097,102.719,102.6449,102.6542,49039.0
2020-10-05 15:35:00,110.94,111.01,110.9,110.94,15973.0,102.6634,102.7282,102.6264,102.6634,15973.0
2020-10-05 15:40:00,110.96,111.01,110.9,110.9,11132.0,102.682,102.7282,102.6264,102.6264,11132.0
2020-10-05 15:45:00,110.9,110.92,110.85,110.86,5449.0,102.6264,102.6449,102.5802,102.5894,5449.0
2020-10-05 15:50:00,110.9,110.92,110.86,110.91,16564.0,102.6264,102.6449,102.5894,102.6357,16564.0
2020-10-05 15:55:00,110.91,110.93,110.79,110.92,105526.0,102.6357,102.6542,102.5246,102.6449,105526.0
2020-10-06 09:30:00,111.41,111.45,111.18,111.28,52652.0,103.0984,103.1354,102.8855,102.9781,52652.0
2020-10-06 09:35:00,111.31,111.42,111.25,111.27,48809.0,103.0058,103.1076,102.9503,102.9688,48809.0
2020-10-06 09:40:00,111.31,111.36,111.14,111.33,76451.0,103.0058,103.0521,102.8485,103.0244,76451.0
2020-10-06 09:45:00,111.35,111.38,111.29,111.37,32368.0,103.0429,103.0706,102.9873,103.0614,32368.0
2020-10-06 09:50:00,111.32,111.33,111.13,111.13,38580.0,103.0151,103.0244,102.8393,102.8393,38580.0
2020-10-06 09:55:00,111.12,111.17,111.1,111.1,3444.0,102.83,102.8763,102.8115,102.8115,3444.0
2020-10-06 10:00:00,111.1,111.25,111.1,111.21,6072.0,102.8115,102.9503,102.8115,102.9133,6072.0
2020-10-06 10:05:00,111.2,111.25,111.19,111.23,4557.0,102.9041,102.9503,102.8948,102.9318,4557.0
2020-10-06 10:10:00,111.25,111.34,111.25,111.34,5401.0,102.9503,103.0336,102.9503,103.0336,5401.0
2020-10-06 10:15:00,111.35,111.5,111.35,111.44,18323.0,103.0429,103.1817,103.0429,103.1261,18323.0
2020-10-06 10:20:00,111.45,111.46,111.39,111.45,14057.0,103.1354,103.1447,103.0799,103.1354,14057.0
2020-10-06 10:25:00,111.46,111.55,111.46,111.55,5192.0,103.1447,103.2279,103.1447,103.2279,5192.0
2020-10-06 10:30:00,111.55,111.58,111.5,111.54,13126.0,103.2279,103.2557,103.1817,103.2187,13126.0
2020-10-06 10:35:00,111.56,111.6,111.49,111.54,1649.0,103.2372,103.2742,103.1724,103.2187,1649.0
2020-10-06 10:40:00,111.58,111.65,111.17,111.32,62649.0,103.2557,103.3205,102.8763,103.0151,62649.0
2020-10-06 10:45:00,111.34,111.56,111.33,111.48,49864.0,103.0336,103.2372,103.0244,103.1632,49864.0
2020-10-06 10:50:00,111.49,111.62,111.49,111.54,62911.0,103.1724,103.2927,103.1724,103.2187,62911.0
2020-10-06 10:55:00,111.52,111.59,111.51,111.57,9687.0,103.2002,103.265,103.1909,103.2464,9687.0
2020-10-06 11:00:00,111.54,111.6,111.53,111.59,16485.0,103.2187,103.2742,103.2094,103.265,16485.0
2020-10-06 11:05:00,111.61,111.65,111.54,111.59,9189.0,103.2835,103.3205,103.2187,103.265,9189.0
2020-10-06 11:10:00,111.59,111.61,111.53,111.58,11079.0,103.265,103.2835,103.2094,103.2557,11079.0
2020-10-06 11:15:00,111.58,111.6,111.54,111.6,31625.0,103.2557,103.2742,103.2187,103.2742,31625.0
2020-10-06 11:20:00,111.6,111.65,111.49,111.51,93996.0,103.2742,103.3205,103.1724,103.1909,93996.0
2020-10-06 11:25:00,111.52,111.57,111.43,111.57,116356.0,103.2002,103.2464,103.1169,103.2464,116356.0
2020-10-06 11:30:00,111.56,111.6,111.49,111.6,14613.0,103.2372,103.2742,103.1724,103.2742,14613.0
2020-10-06 11:35:00,111.62,111.71,111.59,111.71,4904.0,103.2927,103.376,103.265,103.376,4904.0
2020-10-06 11:40:00,111.7,111.73,111.68,111.7,41754.0,103.3667,103.3945,103.3482,103.3667,41754.0
2020-10-06 11:45:00,111.7,111.73,111.62,111.62,20390.0,103.3667,103.3945,103.2927,103.2927,20390.0
2020-10-06 11:50:00,111.55,111.57,111.46,111.5,5431.0,103.2279,103.2464,103.1447,103.1817,5431.0
2020-10-06 11:55:00,111.5,111.52,111.47,111.48,3041.0,103.1817,103.2002,103.1539,103.1632,3041.0
2020-10-06 12:00:00,111.49,111.58,111.49,111.52,5247.0,103.1724,103.2557,103.1724,103.2002,5247.0
2020-10-06 12:05:00,111.47,111.54,111.47,111.52,7897.0,103.1539,103.2187,103.1539,103.2002,7897.0
2020-10-06 12:10:00,111.52,111.56,111.48,111.56,3943.0,103.2002,103.2372,103.1632,103.2372,3943.0
2020-10-06 12:15:00,111.57,111.57,111.51,111.54,1959.0,103.2464,103.2464,103.1909,103.2187,1959.0
2020-10-06 12:20:00,111.52,111.62,111.52,111.6,5223.0,103.2002,103.2927,103.2002,103.2742,5223.0
2020-10-06 12:25:00,111.61,111.61,111.55,111.55,2779.0,103.2835,103.2835,103.2279,103.2279,2779.0
2020-10-06 12:30:00,111.55,111.57,111.52,111.57,2870.0,103.2279,103.2464,103.2002,103.2464,2870.0
2020-10-06 12:35:00,111.57,111.61,111.57,111.58,4596.0,103.2464,103.2835,103.2464,103.2557,4596.0
2020-10-06 12:40:00,111.58,111.62,111.57,111.61,3180.0,103.2557,103.2927,103.2464,103.2835,3180.0
2020-10-06 12:45:00,111.61,111.75,111.61,111.74,6951.0,103.2835,103.413,103.2835,103.4038,6951.0
2020-10-06 12:50:00,111.78,111.85,111.78,111.8,8041.0,103.4408,103.5056,103.4408,103.4593,8041.0
2020-10-06 12:55:00,111.83,111.85,111.8,111.85,6348.0,103.4871,103.5056,103.4593,103.5056,6348.0
2020-10-06 13:00:00,111.89,111.89,111.85,111.87,4965.0,103.5426,103.5426,103.5056,103.5241,4965.0
2020-10-06 13:05:00,111.87,112.01,111.87,111.99,16839.0,103.5241,103.6536,103.5241,103.6351,16839.0
2020-10-06 13:10:00,111.99,112.05,111.96,112.04,7343.0,103.6351,103.6906,103.6074,103.6814,7343.0
2020-10-06 13:15:00,112.04,112.07,112.01,112.05,12782.0,103.6814,103.7091,103.6536,103.6906,12782.0
2020-10-06 13:20:00,112.04,112.14,112.02,112.05,10823.0,103.6814,103.7739,103.6629,103.6906,10823.0
2020-10-06 13:25:00,112.04,112.04,111.95,111.96,3473.0,103.6814,103.6814,103.5981,103.6074,3473.0
2020-10-06 13:30:00,111.98,112.04,111.97,112.02,7269.0,103.6259,103.6814,103.6166,103.6629,7269.0
2020-10-06 13:35:00,112.01,112.02,111.98,111.98,6702.0,103.6536,103.6629,103.6259,103.6259,6702.0
2020-10-06 13:40:00,111.99,112.04,111.89,111.94,8318.0,103.6351,103.6814,103.5426,103.5888,8318.0
2020-10-06 13:45:00,111.95,111.95,111.84,111.85,7063.0,103.5981,103.5981,103.4963,103.5056,7063.0
2020-10-06 13:50:00,111.87,111.9,111.81,111.87,13649.0,103.5241,103.5518,103.4685,103.5241,13649.0
2020-10-06 13:55:00,111.87,111.9,111.85,111.89,15186.0,103.5241,103.5518,103.5056,103.5426,15186.0
2020-10-06 14:00:00,111.88,111.9,111.85,111.88,8463.0,103.5333,103.5518,103.5056,103.5333,8463.0
2020-10-06 14:05:00,111.87,112.03,111.87,111.93,21011.0,103.5241,103.6721,103.5241,103.5796,21011.0
2020-10-06 14:10:00,111.94,112.04,111.9,112.04,9032.0,103.5888,103.6814,103.5518,103.6814,9032.0
2020-10-06 14:15:00,112.05,112.13,112.03,112.09,35560.0,103.6906,103.7647,103.6721,103.7277,35560.0
2020-10-06 14:20:00,112.09,112.18,112.07,112.16,17731.0,103.7277,103.8109,103.7091,103.7924,17731.0
2020-10-06 14:25:00,112.15,112.16,112.08,112.12,5369.0,103.7832,103.7924,103.7184,103.7554,5369.0
2020-10-06 14:30:00,112.13,112.23,112.13,112.17,9930.0,103.7647,103.8572,103.7647,103.8017,9930.0
2020-10-06 14:35:00,112.16,112.28,112.14,112.21,21098.0,103.7924,103.9035,103.7739,103.8387,21098.0
2020-10-06 14:40:00,112.2,112.35,112.19,112.34,27405.0,103.8294,103.9683,103.8202,103.959,27405.0
2020-10-06 14:45:00,112.33,112.39,111.81,111.81,42421.0,103.9497,104.0053,103.4685,103.4685,42421.0
2020-10-06 14:50:00,111.76,111.76,110.57,110.58,138462.0,103.4223,103.4223,102.3211,102.3303,138462.0
2020-10-06 14:55:00,110.53,110.78,110.14,110.5,75609.0,102.284,102.5154,101.9231,102.2563,75609.0
2020-10-06 15:00:00,110.39,110.41,110.09,110.14,88016.0,102.1545,102.173,101.8769,101.9231,88016.0
2020-10-06 15:05:00,110.16,110.23,109.76,110.1,91217.0,101.9416,102.0064,101.5715,101.8861,91217.0
2020-10-06 15:10:00,110.1,110.25,109.96,110.12,40405.0,101.8861,102.0249,101.7566,101.9046,40405.0
2020-10-06 15:15:00,110.09,110.21,109.88,109.88,27388.0,101.8769,101.9879,101.6825,101.6825,27388.0
2020-10-06 15:20:00,109.9,110.0,109.82,109.9,7527.0,101.701,101.7936,101.627,101.701,7527.0
2020-10-06 15:25:00,109.86,110.16,109.83,110.16,19394.0,101.664,101.9416,101.6363,101.9416,19394.0
2020-10-06 15:30:00,110.12,110.57,110.1,110.57,13079.0,101.9046,102.3211,101.8861,102.3211,13079.0
2020-10-06 15:35:00,110.53,110.56,110.27,110.28,31518.0,102.284,102.3118,102.0434,102.0527,31518.0
2020-10-06 15:40:00,110.28,110.29,110.09,110.15,39157.0,102.0527,102.0619,101.8769,101.9324,39157.0
2020-10-06 15:45:00,110.14,110.17,109.78,109.88,54902.0,101.9231,101.9509,101.59,101.6825,54902.0
2020-10-06 15:50:00,109.88,109.88,109.57,109.82,33396.0,101.6825,101.6825,101.3957,101.627,33396.0
2020-10-06 15:55:00,109.82,110.01,109.77,109.77,135615.0,101.627,101.8028,101.5807,101.5807,135615.0
2020-10-07 09:30:00,110.84,111.35,110.84,111.24,42058.0,102.5709,103.0429,102.5709,102.9411,42058.0
2020-10-07 09:35:00,111.24,111.3,111.15,111.15,13636.0,102.9411,102.9966,102.8578,102.8578,13636.0
2020-10-07 09:40:00,111.21,111.4,111.19,111.38,12276.0,102.9133,103.0891,102.8948,103.0706,12276.0
2020-10-07 09:45:00,111.36,111.41,111.33,111.36,18195.0,103.0521,103.0984,103.0244,103.0521,18195.0
2020-10-07 09:50:00,111.34,111.46,111.25,111.42,8292.0,103.0336,103.1447,102.9503,103.1076,8292.0
2020-10-07 09:55:00,111.49,111.49,111.32,111.37,11789.0,103.1724,103.1724,103.0151,103.0614,11789.0
2020-10-07 10:00:00,111.37,111.4,111.23,111.32,30889.0,103.0614,103.0891,102.9318,103.0151,30889.0
2020-10-07 10:05:00,111.41,111.43,111.28,111.43,61455.0,103.0984,103.1169,102.9781,103.1169,61455.0
2020-10-07 10:10:00,111.42,111.46,111.18,111.24,34656.0,103.1076,103.1447,102.8855,102.9411,34656.0
2020-10-07 10:15:00,111.3,111.58,111.3,111.57,55635.0,102.9966,103.2557,102.9966,103.2464,55635.0
2020-10-07 10:20:00,111.57,111.66,111.54,111.65,35565.0,103.2464,103.3297,103.2187,103.3205,35565.0
2020-10-07 10:25:00,111.64,111.72,111.59,111.66,13780.0,103.3112,103.3853,103.265,103.3297,13780.0
2020-10-07 10:30:00,111.63,111.79,111.63,111.65,22664.0,103.302,103.45,103.302,103.3205,22664.0
2020-10-07 10:35:00,111.66,111.69,111.49,111.52,8985.0,103.3297,103.3575,103.1724,103.2002,8985.0
2020-10-07 10:40:00,111.54,111.6,111.43,111.45,22484.0,103.2187,103.2742,103.1169,103.1354,22484.0
2020-10-07 10:45:00,111.52,111.58,111.45,111.56,22761.0,103.2002,103.2557,103.1354,103.2372,22761.0
2020-10-07 10:50:00,111.56,111.63,111.53,111.53,14954.0,103.2372,103.302,103.2094,103.2094,14954.0
2020-10-07 10:55:00,111.53,111.54,111.47,111.47,7297.0,103.2094,103.2187,103.1539,103.1539,7297.0
2020-10-07 11:00:00,111.46,111.52,111.44,111.44,12048.0,103.1447,103.2002,103.1261,103.1261,12048.0
2020-10-07 11:05:00,111.48,111.54,111.48,111.51,8904.0,103.1632,103.2187,103.1632,103.1909,8904.0
2020-10-07 11:10:00,111.54,111.55,111.37,111.41,10634.0,103.2187,103.2279,103.0614,103.0984,10634.0
2020-10-07 11:15:00,111.41,111.43,111.36,111.4,8820.0,103.0984,103.1169,103.0521,103.0891,8820.0
2020-10-07 11:20:00,111.39,111.41,111.33,111.33,11477.0,103.0799,103.0984,103.0244,103.0244,11477.0
2020-10-07 11:25:00,111.38,111.38,111.25,111.29,14529.0,103.0706,103.0706,102.9503,102.9873,14529.0
2020-10-07 11:30:00,111.33,111.33,111.25,111.31,9475.0,103.0244,103.0244,102.9503,103.0058,9475.0
2020-10-07 11:35:00,111.33,111.34,111.23,111.32,149936.0,103.0244,103.0336,102.9318,103.0151,149936.0
2020-10-07 11:40:00,111.33,111.44,111.33,111.42,45763.0,103.0244,103.1261,103.0244,103.1076,45763.0
2020-10-07 11:45:00,111.42,111.44,111.33,111.35,59579.0,103.1076,103.1261,103.0244,103.0429,59579.0
2020-10-07 11:50:00,111.36,111.38,111.3,111.31,452260.0,103.0521,103.0706,102.9966,103.0058,452260.0
2020-10-07 11:55:00,111.31,111.37,111.3,111.3,14810.0,103.0058,103.0614,102.9966,102.9966,14810.0
2020-10-07 12:00:00,111.3,111.32,111.24,111.25,4358.0,102.9966,103.0151,102.9411,102.9503,4358.0
2020-10-07 12:05:00,111.24,111.27,111.22,111.22,8676.0,102.9411,102.9688,102.9226,102.9226,8676.0
2020-10-07 12:10:00,111.22,111.24,111.19,111.19,15612.0,102.9226,102.9411,102.8948,102.8948,15612.0
2020-10-07 12:15:00,111.19,111.28,111.17,111.28,76062.0,102.8948,102.9781,102.8763,102.9781,76062.0
2020-10-07 12:20:00,111.3,111.3,111.26,111.26,16103.0,102.9966,102.9966,102.9596,102.9596,16103.0
2020-10-07 12:25:00,111.32,111.35,111.04,111.2,35261.0,103.0151,103.0429,102.756,102.9041,35261.0
2020-10-07 12:30:00,111.23,111.33,111.2,111.28,10154.0,102.9318,103.0244,102.9041,102.9781,10154.0
2020-10-07 12:35:00,111.28,111.32,111.23,111.25,36425.0,102.9781,103.0151,102.9318,102.9503,36425.0
2020-10-07 12:40:00,111.27,111.3,111.26,111.26,11435.0,102.9688,102.9966,102.9596,102.9596,11435.0
2020-10-07 12:45:00,111.26,111.31,111.22,111.28,11142.0,102.9596,103.0058,102.9226,102.9781,11142.0
2020-10-07 12:50:00,111.3,111.3,111.2,111.23,8725.0,102.9966,102.9966,102.9041,102.9318,8725.0
2020-10-07 12:55:00,111.23,111.3,111.23,111.3,8132.0,102.9318,102.9966,102.9318,102.9966,8132.0
2020-10-07 13:00:00,111.3,111.36,111.29,111.36,6846.0,102.9966,103.0521,102.9873,103.0521,6846.0
2020-10-07 13:05:00,111.36,111.38,111.3,111.37,10034.0,103.0521,103.0706,102.9966,103.0614,10034.0
2020-10-07 13:10:00,111.37,111.37,111.31,111.31,7007.0,103.0614,103.0614,103.0058,103.0058,7007.0
2020-10-07 13:15:00,111.3,111.36,111.29,111.35,7245.0,102.9966,103.0521,102.9873,103.0429,7245.0
2020-10-07 13:20:00,111.35,111.36,111.33,111.36,6692.0,103.0429,103.0521,103.0244,103.0521,6692.0
2020-10-07 13:25:00,111.37,111.39,111.36,111.38,6187.0,103.0614,103.0799,103.0521,103.0706,6187.0
2020-10-07 13:30:00,111.39,111.42,111.37,111.38,21560.0,103.0799,103.1076,103.0614,103.0706,21560.0
2020-10-07 13:35:00,111.4,111.41,111.36,111.37,4103.0,103.0891,103.0984,103.0521,103.0614,4103.0
2020-10-07 13:40:00,111.38,111.57,111.34,111.54,23911.0,103.0706,103.2464,103.0336,103.2187,23911.0
2020-10-07 13:45:00,111.55,111.59,111.51,111.58,13391.0,103.2279,103.265,103.1909,103.2557,13391.0
2020-10-07 13:50:00,111.59,111.69,111.58,111.69,10665.0,103.265,103.3575,103.2557,103.3575,10665.0
2020-10-07 13:55:00,111.68,111.68,111.52,111.52,7945.0,103.3482,103.3482,103.2002,103.2002,7945.0
2020-10-07 14:00:00,111.57,111.67,111.57,111.64,12251.0,103.2464,103.339,103.2464,103.3112,12251.0
2020-10-07 14:05:00,111.63,111.64,111.54,111.6,17998.0,103.302,103.3112,103.2187,103.2742,17998.0
2020-10-07 14:10:00,111.6,111.64,111.54,111.54,18129.0,103.2742,103.3112,103.2187,103.2187,18129.0
2020-10-07 14:15:00,111.59,111.72,111.55,111.72,5711.0,103.265,103.3853,103.2279,103.3853,5711.0
2020-10-07 14:20:00,111.72,111.84,111.69,111.81,17473.0,103.3853,103.4963,103.3575,103.4685,17473.0
2020-10-07 14:25:00,111.8,111.85,111.78,111.83,8710.0,103.4593,103.5056,103.4408,103.4871,8710.0
2020-10-07 14:30:00,111.84,111.88,111.83,111.85,6072.0,103.4963,103.5333,103.4871,103.5056,6072.0
2020-10-07 14:35:00,111.85,111.88,111.83,111.84,14321.0,103.5056,103.5333,103.4871,103.4963,14321.0
2020-10-07 14:40:00,111.83,111.85,111.75,111.82,11579.0,103.4871,103.5056,103.413,103.4778,11579.0
2020-10-07 14:45:00,111.85,111.87,111.82,111.84,10466.0,103.5056,103.5241,103.4778,103.4963,10466.0
2020-10-07 14:50:00,111.86,111.92,111.86,111.9,10774.0,103.5148,103.5703,103.5148,103.5518,10774.0
2020-10-07 14:55:00,111.91,111.94,111.89,111.89,18579.0,103.5611,103.5888,103.5426,103.5426,18579.0
2020-10-07 15:00:00,111.89,111.95,111.86,111.95,18175.0,103.5426,103.5981,103.5148,103.5981,18175.0
2020-10-07 15:05:00,111.95,112.04,111.94,112.01,571209.0,103.5981,103.6814,103.5888,103.6536,571209.0
2020-10-07 15:10:00,112.01,112.06,112.0,112.03,17078.0,103.6536,103.6999,103.6444,103.6721,17078.0
2020-10-07 15:15:00,112.03,112.06,111.98,111.99,49520.0,103.6721,103.6999,103.6259,103.6351,49520.0
2020-10-07 15:20:00,112.01,112.05,112.0,112.01,22321.0,103.6536,103.6906,103.6444,103.6536,22321.0
2020-10-07 15:25:00,112.02,112.04,111.98,112.01,17600.0,103.6629,103.6814,103.6259,103.6536,17600.0
2020-10-07 15:30:00,112.02,112.03,111.84,111.84,39403.0,103.6629,103.6721,103.4963,103.4963,39403.0
2020-10-07 15:35:00,111.86,111.91,111.8,111.9,24076.0,103.5148,103.5611,103.4593,103.5518,24076.0
2020-10-07 15:40:00,111.9,111.93,111.86,111.89,17896.0,103.5518,103.5796,103.5148,103.5426,17896.0
2020-10-07 15:45:00,111.91,111.92,111.83,111.9,59286.0,103.5611,103.5703,103.4871,103.5518,59286.0
2020-10-07 15:50:00,111.92,111.99,111.84,111.99,37136.0,103.5703,103.6351,103.4963,103.6351,37136.0
2020-10-07 15:55:00,111.98,111.98,111.73,111.76,117272.0,103.6259,103.6259,103.3945,103.4223,117272.0
2020-10-08 09:30:00,112.41,112.63,112.38,112.53,58901.0,104.0238,104.2274,103.996,104.1348,58901.0
2020-10-08 09:35:00,112.51,112.58,112.43,112.56,95448.0,104.1163,104.1811,104.0423,104.1626,95448.0
2020-10-08 09:40:00,112.63,112.72,112.54,112.67,28796.0,104.2274,104.3107,104.1441,104.2644,28796.0
2020-10-08 09:45:00,112.65,112.65,112.49,112.55,214880.0,104.2459,104.2459,104.0978,104.1533,214880.0
2020-10-08 09:50:00,112.53,112.77,112.53,112.75,194068.0,104.1348,104.3569,104.1348,104.3384,194068.0
2020-10-08 09:55:00,112.75,112.83,112.75,112.77,272093.0,104.3384,104.4124,104.3384,104.3569,272093.0
2020-10-08 10:00:00,112.85,112.9,112.51,112.61,318954.0,104.431,104.4772,104.1163,104.2089,318954.0
2020-10-08 10:05:00,112.63,112.76,112.61,112.7,80484.0,104.2274,104.3477,104.2089,104.2921,80484.0
2020-10-08 10:10:00,112.7,112.76,112.69,112.76,54735.0,104.2921,104.3477,104.2829,104.3477,54735.0
2020-10-08 10:15:00,112.75,112.86,112.7,112.82,14527.0,104.3384,104.4402,104.2921,104.4032,14527.0
2020-10-08 10:20:00,112.8,112.9,112.8,112.87,42428.0,104.3847,104.4772,104.3847,104.4495,42428.0
2020-10-08 10:25:00,112.83,112.85,112.72,112.84,4825.0,104.4124,104.431,104.3107,104.4217,4825.0
2020-10-08 10:30:00,112.8,112.99,112.79,112.98,28194.0,104.3847,104.5605,104.3754,104.5513,28194.0
2020-10-08 10:35:00,112.99,113.06,112.96,113.0,208182.0,104.5605,104.6253,104.5327,104.5698,208182.0
2020-10-08 10:40:00,113.0,113.01,112.84,112.87,120252.0,104.5698,104.579,104.4217,104.4495,120252.0
2020-10-08 10:45:00,112.86,113.01,112.86,112.99,9053.0,104.4402,104.579,104.4402,104.5605,9053.0
2020-10-08 10:50:00,112.98,113.09,112.9,112.91,13435.0,104.5513,104.653,104.4772,104.4865,13435.0
2020-10-08 10:55:00,112.89,112.93,112.85,112.92,233934.0,104.468,104.505,104.431,104.4957,233934.0
2020-10-08 11:00:00,112.9,112.9,112.81,112.86,96637.0,104.4772,104.4772,104.3939,104.4402,96637.0
2020-10-08 11:05:00,112.87,112.93,112.85,112.85,24035.0,104.4495,104.505,104.431,104.431,24035.0
2020-10-08 11:10:00,112.85,112.88,112.8,112.85,53067.0,104.431,104.4587,104.3847,104.431,53067.0
2020-10-08 11:15:00,112.87,112.91,112.84,112.84,3678.0,104.4495,104.4865,104.4217,104.4217,3678.0
2020-10-08 11:20:00,112.83,112.87,112.62,112.74,11731.0,104.4124,104.4495,104.2181,104.3292,11731.0
2020-10-08 11:25:00,112.71,112.72,112.59,112.62,6021.0,104.3014,104.3107,104.1904,104.2181,6021.0
2020-10-08 11:30:00,112.61,112.61,112.28,112.33,24324.0,104.2089,104.2089,103.9035,103.9497,24324.0
2020-10-08 11:35:00,112.38,112.67,112.38,112.66,240422.0,103.996,104.2644,103.996,104.2551,240422.0
2020-10-08 11:40:00,112.66,112.75,112.65,112.7,39167.0,104.2551,104.3384,104.2459,104.2921,39167.0
2020-10-08 11:45:00,112.68,112.7,112.57,112.65,84018.0,104.2736,104.2921,104.1718,104.2459,84018.0
2020-10-08 11:50:00,112.62,112.62,112.56,112.56,3723.0,104.2181,104.2181,104.1626,104.1626,3723.0
2020-10-08 11:55:00,112.56,112.61,112.54,112.57,21629.0,104.1626,104.2089,104.1441,104.1718,21629.0
2020-10-08 12:00:00,112.57,112.65,112.51,112.64,96454.0,104.1718,104.2459,104.1163,104.2366,96454.0
2020-10-08 12:05:00,112.67,112.82,112.64,112.78,3651.0,104.2644,104.4032,104.2366,104.3662,3651.0
2020-10-08 12:10:00,112.77,112.79,112.74,112.76,14420.0,104.3569,104.3754,104.3292,104.3477,14420.0
2020-10-08 12:15:00,112.8,112.86,112.79,112.83,17744.0,104.3847,104.4402,104.3754,104.4124,17744.0
2020-10-08 12:20:00,112.82,112.86,112.79,112.86,2854.0,104.4032,104.4402,104.3754,104.4402,2854.0
2020-10-08 12:25:00,112.86,112.92,112.85,112.91,4708.0,104.4402,104.4957,104.431,104.4865,4708.0
2020-10-08 12:30:00,112.92,112.94,112.89,112.9,5487.0,104.4957,104.5142,104.468,104.4772,5487.0
2020-10-08 12:35:00,112.91,112.96,112.9,112.96,12716.0,104.4865,104.5327,104.4772,104.5327,12716.0
2020-10-08 12:40:00,112.97,112.97,112.9,112.9,4557.0,104.542,104.542,104.4772,104.4772,4557.0
2020-10-08 12:45:00,112.88,112.94,112.88,112.88,5443.0,104.4587,104.5142,104.4587,104.4587,5443.0
2020-10-08 12:50:00,112.87,112.9,112.85,112.85,3793.0,104.4495,104.4772,104.431,104.431,3793.0
2020-10-08 12:55:00,112.85,112.89,112.82,112.88,8037.0,104.431,104.468,104.4032,104.4587,8037.0
2020-10-08 13:00:00,112.89,112.93,112.87,112.91,5025.0,104.468,104.505,104.4495,104.4865,5025.0
2020-10-08 13:05:00,112.88,112.88,112.82,112.86,1857.0,104.4587,104.4587,104.4032,104.4402,1857.0
2020-10-08 13:10:00,112.86,112.87,112.83,112.85,3176.0,104.4402,104.4495,104.4124,104.431,3176.0
2020-10-08 13:15:00,112.85,112.86,112.82,112.83,5943.0,104.431,104.4402,104.4032,104.4124,5943.0
2020-10-08 13:20:00,112.83,112.86,112.82,112.83,7666.0,104.4124,104.4402,104.4032,104.4124,7666.0
2020-10-08 13:25:00,112.83,112.86,112.81,112.86,14025.0,104.4124,104.4402,104.3939,104.4402,14025.0
2020-10-08 13:30:00,112.86,112.88,112.83,112.86,2729.0,104.4402,104.4587,104.4124,104.4402,2729.0
2020-10-08 13:35:00,112.85,112.88,112.82,112.88,3760.0,104.431,104.4587,104.4032,104.4587,3760.0
2020-10-08 13:40:00,112.89,112.96,112.87,112.96,2140.0,104.468,104.5327,104.4495,104.5327,2140.0
2020-10-08 13:45:00,112.94,112.94,112.9,112.92,18771.0,104.5142,104.5142,104.4772,104.4957,18771.0
2020-10-08 13:50:00,112.92,112.99,112.92,112.98,2394.0,104.4957,104.5605,104.4957,104.5513,2394.0
2020-10-08 13:55:00,112.98,112.98,112.91,112.93,21639.0,104.5513,104.5513,104.4865,104.505,21639.0
2020-10-08 14:00:00,112.93,112.98,112.91,112.96,16291.0,104.505,104.5513,104.4865,104.5327,16291.0
2020-10-08 14:05:00,112.96,113.12,112.96,113.12,8586.0,104.5327,104.6808,104.5327,104.6808,8586.0
2020-10-08 14:10:00,113.12,113.12,113.08,113.08,3842.0,104.6808,104.6808,104.6438,104.6438,3842.0
2020-10-08 14:15:00,113.1,113.15,113.09,113.12,12314.0,104.6623,104.7086,104.653,104.6808,12314.0
2020-10-08 14:20:00,113.12,113.17,113.11,113.17,8369.0,104.6808,104.7271,104.6716,104.7271,8369.0
2020-10-08 14:25:00,113.15,113.15,113.1,113.11,33484.0,104.7086,104.7086,104.6623,104.6716,33484.0
2020-10-08 14:30:00,113.11,113.15,113.1,113.14,17735.0,104.6716,104.7086,104.6623,104.6993,17735.0
2020-10-08 14:35:00,113.13,113.15,113.08,113.15,230230.0,104.6901,104.7086,104.6438,104.7086,230230.0
2020-10-08 14:40:00,113.15,113.17,113.1,113.15,31899.0,104.7086,104.7271,104.6623,104.7086,31899.0
2020-10-08 14:45:00,113.15,113.18,113.1,113.15,129836.0,104.7086,104.7363,104.6623,104.7086,129836.0
2020-10-08 14:50:00,113.14,113.16,113.12,113.12,62170.0,104.6993,104.7178,104.6808,104.6808,62170.0
2020-10-08 14:55:00,113.13,113.22,113.13,113.2,39110.0,104.6901,104.7734,104.6901,104.7548,39110.0
2020-10-08 15:00:00,113.19,113.19,113.05,113.14,44888.0,104.7456,104.7456,104.616,104.6993,44888.0
2020-10-08 15:05:00,113.14,113.18,113.13,113.18,10184.0,104.6993,104.7363,104.6901,104.7363,10184.0
2020-10-08 15:10:00,113.18,113.31,113.18,113.27,129088.0,104.7363,104.8566,104.7363,104.8196,129088.0
2020-10-08 15:15:00,113.26,113.27,113.18,113.26,20424.0,104.8104,104.8196,104.7363,104.8104,20424.0
2020-10-08 15:20:00,113.24,113.27,113.22,113.25,11086.0,104.7919,104.8196,104.7734,104.8011,11086.0
2020-10-08 15:25:00,113.26,113.3,113.23,113.28,63419.0,104.8104,104.8474,104.7826,104.8289,63419.0
2020-10-08 15:30:00,113.3,113.32,113.27,113.3,145639.0,104.8474,104.8659,104.8196,104.8474,145639.0
2020-10-08 15:35:00,113.29,113.33,113.28,113.28,34486.0,104.8381,104.8751,104.8289,104.8289,34486.0
2020-10-08 15:40:00,113.28,113.32,113.25,113.3,26555.0,104.8289,104.8659,104.8011,104.8474,26555.0
2020-10-08 15:45:00,113.3,113.32,113.24,113.27,171802.0,104.8474,104.8659,104.7919,104.8196,171802.0
2020-10-08 15:50:00,113.25,113.34,113.25,113.34,50605.0,104.8011,104.8844,104.8011,104.8844,50605.0
2020-10-08 15:55:00,113.34,113.42,113.3,113.36,149658.0,104.8844,104.9584,104.8474,104.9029,149658.0
2020-10-09 09:30:00,114.02,114.31,114.02,114.27,74262.0,105.5137,105.782,105.5137,105.745,74262.0
2020-10-09 09:35:00,114.24,114.24,113.94,113.96,14174.0,105.7173,105.7173,105.4396,105.4581,14174.0
2020-10-09 09:40:00,113.96,113.98,113.89,113.93,5507.0,105.4581,105.4767,105.3934,105.4304,5507.0
2020-10-09 09:45:00,113.96,113.96,113.77,113.82,13243.0,105.4581,105.4581,105.2823,105.3286,13243.0
2020-10-09 09:50:00,113.79,113.81,113.53,113.66,37361.0,105.3008,105.3193,105.0602,105.1805,37361.0
2020-10-09 09:55:00,113.7,113.78,113.67,113.67,4324.0,105.2175,105.2916,105.1898,105.1898,4324.0
2020-10-09 10:00:00,113.72,113.75,113.63,113.65,102198.0,105.236,105.2638,105.1528,105.1713,102198.0
2020-10-09 10:05:00,113.66,113.66,113.55,113.55,4791.0,105.1805,105.1805,105.0787,105.0787,4791.0
2020-10-09 10:10:00,113.53,113.54,113.42,113.44,5969.0,105.0602,105.0695,104.9584,104.9769,5969.0
2020-10-09 10:15:00,113.48,113.61,113.48,113.61,2597.0,105.014,105.1343,105.014,105.1343,2597.0
2020-10-09 10:20:00,113.6,113.61,113.44,113.44,9848.0,105.125,105.1343,104.9769,104.9769,9848.0
2020-10-09 10:25:00,113.44,113.44,113.29,113.29,15259.0,104.9769,104.9769,104.8381,104.8381,15259.0
2020-10-09 10:30:00,113.3,113.33,113.23,113.23,12190.0,104.8474,104.8751,104.7826,104.7826,12190.0
2020-10-09 10:35:00,113.28,113.41,113.27,113.37,59491.0,104.8289,104.9492,104.8196,104.9122,59491.0
2020-10-09 10:40:00,113.38,113.41,113.33,113.37,32563.0,104.9214,104.9492,104.8751,104.9122,32563.0
2020-10-09 10:45:00,113.39,113.46,113.38,113.44,5626.0,104.9307,104.9954,104.9214,104.9769,5626.0
2020-10-09 10:50:00,113.44,113.46,113.39,113.42,34383.0,104.9769,104.9954,104.9307,104.9584,34383.0
2020-10-09 10:55:00,113.43,113.47,113.35,113.4,16198.0,104.9677,105.0047,104.8937,104.9399,16198.0
2020-10-09 11:00:00,113.4,113.48,113.4,113.48,18430.0,104.9399,105.014,104.9399,105.014,18430.0
2020-10-09 11:05:00,113.49,113.61,113.47,113.48,7680.0,105.0232,105.1343,105.0047,105.014,7680.0
2020-10-09 11:10:00,113.5,113.54,113.49,113.49,3899.0,105.0325,105.0695,105.0232,105.0232,3899.0
2020-10-09 11:15:00,113.52,113.54,113.5,113.5,3418.0,105.051,105.0695,105.0325,105.0325,3418.0
2020-10-09 11:20:00,113.51,113.55,113.47,113.48,3215.0,105.0417,105.0787,105.0047,105.014,3215.0
2020-10-09 11:25:00,113.47,113.54,113.46,113.51,1731.0,105.0047,105.0695,104.9954,105.0417,1731.0
2020-10-09 11:30:00,113.5,113.56,113.5,113.56,4432.0,105.0325,105.088,105.0325,105.088,4432.0
2020-10-09 11:35:00,113.56,113.58,113.52,113.58,4550.0,105.088,105.1065,105.051,105.1065,4550.0
2020-10-09 11:40:00,113.54,113.75,113.52,113.54,48920.0,105.0695,105.2638,105.051,105.0695,48920.0
2020-10-09 11:45:00,113.84,114.0,113.84,113.96,28970.0,105.3471,105.4952,105.3471,105.4581,28970.0
2020-10-09 11:50:00,114.0,114.15,113.88,114.13,42821.0,105.4952,105.634,105.3841,105.6155,42821.0
2020-10-09 11:55:00,114.13,114.2,114.08,114.09,50517.0,105.6155,105.6802,105.5692,105.5784,50517.0
2020-10-09 12:00:00,114.1,114.15,114.08,114.11,18838.0,105.5877,105.634,105.5692,105.597,18838.0
2020-10-09 12:05:00,114.11,114.21,114.1,114.18,35170.0,105.597,105.6895,105.5877,105.6617,35170.0
2020-10-09 12:10:00,114.17,114.18,114.07,114.08,9785.0,105.6525,105.6617,105.5599,105.5692,9785.0
2020-10-09 12:15:00,114.08,114.08,113.98,114.03,6214.0,105.5692,105.5692,105.4767,105.5229,6214.0
2020-10-09 12:20:00,114.03,114.1,114.03,114.08,12628.0,105.5229,105.5877,105.5229,105.5692,12628.0
2020-10-09 12:25:00,114.09,114.17,113.94,114.03,53559.0,105.5784,105.6525,105.4396,105.5229,53559.0
2020-10-09 12:30:00,114.02,114.09,114.0,114.04,3460.0,105.5137,105.5784,105.4952,105.5322,3460.0
2020-10-09 12:35:00,114.06,114.1,114.05,114.1,2716.0,105.5507,105.5877,105.5414,105.5877,2716.0
2020-10-09 12:40:00,114.09,114.1,113.97,114.06,31216.0,105.5784,105.5877,105.4674,105.5507,31216.0
2020-10-09 12:45:00,114.06,114.06,113.95,113.97,6171.0,105.5507,105.5507,105.4489,105.4674,6171.0
2020-10-09 12:50:00,114.0,114.0,113.9,113.93,3997.0,105.4952,105.4952,105.4026,105.4304,3997.0
2020-10-09 12:55:00,113.93,113.93,113.87,113.88,900.0,105.4304,105.4304,105.3749,105.3841,900.0
2020-10-09 13:00:00,113.9,113.92,113.87,113.87,10151.0,105.4026,105.4211,105.3749,105.3749,10151.0
2020-10-09 13:05:00,113.87,113.9,113.84,113.89,8087.0,105.3749,105.4026,105.3471,105.3934,8087.0
2020-10-09 13:10:00,113.92,113.92,113.83,113.85,4115.0,105.4211,105.4211,105.3378,105.3564,4115.0
2020-10-09 13:15:00,113.88,113.92,113.88,113.89,54791.0,105.3841,105.4211,105.3841,105.3934,54791.0
2020-10-09 13:20:00,113.89,113.9,113.81,113.83,46858.0,105.3934,105.4026,105.3193,105.3378,46858.0
2020-10-09 13:25:00,113.83,113.87,113.83,113.86,23600.0,105.3378,105.3749,105.3378,105.3656,23600.0
2020-10-09 13:30:00,113.87,113.88,113.83,113.85,3548.0,105.3749,105.3841,105.3378,105.3564,3548.0
2020-10-09 13:35:00,113.87,113.9,113.85,113.9,21147.0,105.3749,105.4026,105.3564,105.4026,21147.0
2020-10-09 13:40:00,113.91,113.95,113.9,113.9,19373.0,105.4119,105.4489,105.4026,105.4026,19373.0
2020-10-09 13:45:00,113.9,113.93,113.89,113.91,3755.0,105.4026,105.4304,105.3934,105.4119,3755.0
2020-10-09 13:50:00,113.91,113.92,113.88,113.92,5770.0,105.4119,105.4211,105.3841,105.4211,5770.0
2020-10-09 13:55:00,113.9,113.95,113.87,113.95,2894.0,105.4026,105.4489,105.3749,105.4489,2894.0
2020-10-09 14:00:00,113.94,113.94,113.87,113.9,4668.0,105.4396,105.4396,105.3749,105.4026,4668.0
2020-10-09 14:05:00,113.89,113.9,113.83,113.84,2220.0,105.3934,105.4026,105.3378,105.3471,2220.0
2020-10-09 14:10:00,113.84,113.84,113.76,113.78,9919.0,105.3471,105.3471,105.2731,105.2916,9919.0
2020-10-09 14:15:00,113.79,113.8,113.76,113.76,163494.0,105.3008,105.3101,105.2731,105.2731,163494.0
2020-10-09 14:20:00,113.76,113.77,113.72,113.73,4335.0,105.2731,105.2823,105.236,105.2453,4335.0
2020-10-09 14:25:00,113.72,113.74,113.65,113.7,15498.0,105.236,105.2546,105.1713,105.2175,15498.0
2020-10-09 14:30:00,113.7,113.78,113.7,113.76,44459.0,105.2175,105.2916,105.2175,105.2731,44459.0
2020-10-09 14:35:00,113.75,113.77,113.59,113.63,37458.0,105.2638,105.2823,105.1157,105.1528,37458.0
2020-10-09 14:40:00,113.63,113.8,113.61,113.8,9085.0,105.1528,105.3101,105.1343,105.3101,9085.0
2020-10-09 14:45:00,113.8,113.8,113.73,113.74,7970.0,105.3101,105.3101,105.2453,105.2546,7970.0
2020-10-09 14:50:00,113.72,113.74,113.67,113.67,38570.0,105.236,105.2546,105.1898,105.1898,38570.0
2020-10-09 14:55:00,113.67,113.72,113.65,113.7,1888.0,105.1898,105.236,105.1713,105.2175,1888.0
2020-10-09 15:00:00,113.68,113.75,113.66,113.75,11603.0,105.199,105.2638,105.1805,105.2638,11603.0
2020-10-09 15:05:00,113.72,113.73,113.68,113.71,27249.0,105.236,105.2453,105.199,105.2268,27249.0
2020-10-09 15:10:00,113.7,113.75,113.69,113.72,52286.0,105.2175,105.2638,105.2083,105.236,52286.0
2020-10-09 15:15:00,113.71,113.75,113.7,113.72,5563.0,105.2268,105.2638,105.2175,105.236,5563.0
2020-10-09 15:20:00,113.77,113.86,113.77,113.79,7403.0,105.2823,105.3656,105.2823,105.3008,7403.0
2020-10-09 15:25:00,113.78,113.8,113.76,113.77,5945.0,105.2916,105.3101,105.2731,105.2823,5945.0
2020-10-09 15:30:00,113.8,113.8,113.59,113.61,16893.0,105.3101,105.3101,105.1157,105.1343,16893.0
2020-10-09 15:35:00,113.61,113.63,113.57,113.57,9523.0,105.1343,105.1528,105.0972,105.0972,9523.0
2020-10-09 15:40:00,113.58,113.61,113.48,113.52,60565.0,105.1065,105.1343,105.014,105.051,60565.0
2020-10-09 15:45:00,113.51,113.6,113.47,113.47,19861.0,105.0417,105.125,105.0047,105.0047,19861.0
2020-10-09 15:50:00,113.47,113.56,113.46,113.52,26739.0,105.0047,105.088,104.9954,105.051,26739.0
2020-10-09 15:55:00,113.51,113.62,113.5,113.58,47678.0,105.0417,105.1435,105.0325,105.1065,47678.0
2020-10-12 09:30:00,114.06,114.09,113.84,113.89,61525.0,105.5507,105.5784,105.3471,105.3934,61525.0
2020-10-12 09:35:00,113.89,113.95,113.78,113.84,54314.0,105.3934,105.4489,105.2916,105.3471,54314.0
2020-10-12 09:40:00,113.86,113.92,113.79,113.87,76679.0,105.3656,105.4211,105.3008,105.3749,76679.0
2020-10-12 09:45:00,113.86,113.87,113.74,113.8,46079.0,105.3656,105.3749,105.2546,105.3101,46079.0
2020-10-12 09:50:00,113.82,113.9,113.77,113.84,66457.0,105.3286,105.4026,105.2823,105.3471,66457.0
2020-10-12 09:55:00,113.84,113.93,113.84,113.93,85658.0,105.3471,105.4304,105.3471,105.4304,85658.0
2020-10-12 10:00:00,113.96,114.08,113.95,114.04,8464.0,105.4581,105.5692,105.4489,105.5322,8464.0
2020-10-12 10:05:00,114.08,114.09,114.0,114.03,6389.0,105.5692,105.5784,105.4952,105.5229,6389.0
2020-10-12 10:10:00,114.05,114.13,114.03,114.12,4045.0,105.5414,105.6155,105.5229,105.6062,4045.0
2020-10-12 10:15:00,114.09,114.12,113.99,114.05,6540.0,105.5784,105.6062,105.4859,105.5414,6540.0
2020-10-12 10:20:00,114.04,114.04,113.95,114.04,12537.0,105.5322,105.5322,105.4489,105.5322,12537.0
2020-10-12 10:25:00,114.05,114.18,114.04,114.17,5280.0,105.5414,105.6617,105.5322,105.6525,5280.0
2020-10-12 10:30:00,114.15,114.21,114.11,114.17,2515.0,105.634,105.6895,105.597,105.6525,2515.0
2020-10-12 10:35:00,114.16,114.2,114.1,114.1,16955.0,105.6432,105.6802,105.5877,105.5877,16955.0
2020-10-12 10:40:00,114.13,114.15,114.11,114.12,3100.0,105.6155,105.634,105.597,105.6062,3100.0
2020-10-12 10:45:00,114.13,114.16,114.1,114.1,5222.0,105.6155,105.6432,105.5877,105.5877,5222.0
2020-10-12 10:50:00,114.21,114.25,114.18,114.21,3783.0,105.6895,105.7265,105.6617,105.6895,3783.0
2020-10-12 10:55:00,114.22,114.24,114.01,114.03,4464.0,105.6987,105.7173,105.5044,105.5229,4464.0
2020-10-12 11:00:00,114.05,114.17,114.04,114.17,1506.0,105.5414,105.6525,105.5322,105.6525,1506.0
2020-10-12 11:05:00,114.19,114.31,114.17,114.3,2725.0,105.671,105.782,105.6525,105.7728,2725.0
2020-10-12 11:10:00,114.3,114.35,114.29,114.35,5490.0,105.7728,105.819,105.7635,105.819,5490.0
2020-10-12 11:15:00,114.35,114.44,114.35,114.4,2464.0,105.819,105.9023,105.819,105.8653,2464.0
2020-10-12 11:20:00,114.41,114.45,114.37,114.41,12714.0,105.8746,105.9116,105.8376,105.8746,12714.0
2020-10-12 11:25:00,114.39,114.46,114.37,114.37,6400.0,105.8561,105.9208,105.8376,105.8376,6400.0
2020-10-12 11:30:00,114.39,114.45,114.37,114.4,4130.0,105.8561,105.9116,105.8376,105.8653,4130.0
2020-10-12 11:35:00,114.39,114.41,114.36,114.41,30657.0,105.8561,105.8746,105.8283,105.8746,30657.0
2020-10-12 11:40:00,114.38,114.4,114.38,114.39,4500.0,105.8468,105.8653,105.8468,105.8561,4500.0
2020-10-12 11:45:00,114.39,114.39,114.33,114.37,3664.0,105.8561,105.8561,105.8005,105.8376,3664.0
2020-10-12 11:50:00,114.38,114.38,114.33,114.34,3780.0,105.8468,105.8468,105.8005,105.8098,3780.0
2020-10-12 11:55:00,114.34,114.37,114.33,114.36,2938.0,105.8098,105.8376,105.8005,105.8283,2938.0
2020-10-12 12:00:00,114.35,114.35,114.29,114.29,3101.0,105.819,105.819,105.7635,105.7635,3101.0
2020-10-12 12:05:00,114.31,114.35,114.31,114.33,4251.0,105.782,105.819,105.782,105.8005,4251.0
2020-10-12 12:10:00,114.33,114.4,114.33,114.38,1438.0,105.8005,105.8653,105.8005,105.8468,1438.0
2020-10-12 12:15:00,114.39,114.39,114.33,114.36,6579.0,105.8561,105.8561,105.8005,105.8283,6579.0
2020-10-12 12:20:00,114.41,114.45,114.4,114.44,7090.0,105.8746,105.9116,105.8653,105.9023,7090.0
2020-10-12 12:25:00,114.43,114.56,114.42,114.53,12656.0,105.8931,106.0134,105.8838,105.9856,12656.0
2020-10-12 12:30:00,114.54,114.54,114.48,114.53,2415.0,105.9949,105.9949,105.9394,105.9856,2415.0
2020-10-12 12:35:00,114.51,114.54,114.5,114.53,3574.0,105.9671,105.9949,105.9579,105.9856,3574.0
2020-10-12 12:40:00,114.54,114.56,114.5,114.51,3600.0,105.9949,106.0134,105.9579,105.9671,3600.0
2020-10-12 12:45:00,114.53,114.54,114.48,114.49,6281.0,105.9856,105.9949,105.9394,105.9486,6281.0
2020-10-12 12:50:00,114.53,114.53,114.42,114.48,6473.0,105.9856,105.9856,105.8838,105.9394,6473.0
2020-10-12 12:55:00,114.48,114.48,114.42,114.43,7968.0,105.9394,105.9394,105.8838,105.8931,7968.0
2020-10-12 13:00:00,114.42,114.46,114.4,114.41,25390.0,105.8838,105.9208,105.8653,105.8746,25390.0
2020-10-12 13:05:00,114.4,114.42,114.35,114.39,10454.0,105.8653,105.8838,105.819,105.8561,10454.0
2020-10-12 13:10:00,114.39,114.42,114.38,114.42,10258.0,105.8561,105.8838,105.8468,105.8838,10258.0
2020-10-12 13:15:00,114.45,114.56,114.45,114.56,17041.0,105.9116,106.0134,105.9116,106.0134,17041.0
2020-10-12 13:20:00,114.56,114.59,114.54,114.58,3920.0,106.0134,106.0411,105.9949,106.0319,3920.0
2020-10-12 13:25:00,114.59,114.63,114.57,114.59,12042.0,106.0411,106.0782,106.0226,106.0411,12042.0
2020-10-12 13:30:00,114.59,114.65,114.57,114.57,11296.0,106.0411,106.0967,106.0226,106.0226,11296.0
2020-10-12 13:35:00,114.56,114.56,114.41,114.44,5130.0,106.0134,106.0134,105.8746,105.9023,5130.0
2020-10-12 13:40:00,114.44,114.46,114.41,114.46,9034.0,105.9023,105.9208,105.8746,105.9208,9034.0
2020-10-12 13:45:00,114.46,114.46,114.38,114.45,26926.0,105.9208,105.9208,105.8468,105.9116,26926.0
2020-10-12 13:50:00,114.46,114.48,114.43,114.46,3279.0,105.9208,105.9394,105.8931,105.9208,3279.0
2020-10-12 13:55:00,114.47,114.51,114.45,114.49,4157.0,105.9301,105.9671,105.9116,105.9486,4157.0
2020-10-12 14:00:00,114.48,114.56,114.47,114.47,4340.0,105.9394,106.0134,105.9301,105.9301,4340.0
2020-10-12 14:05:00,114.49,114.5,114.45,114.5,3727.0,105.9486,105.9579,105.9116,105.9579,3727.0
2020-10-12 14:10:00,114.49,114.49,114.43,114.46,35694.0,105.9486,105.9486,105.8931,105.9208,35694.0
2020-10-12 14:15:00,114.46,114.46,114.41,114.45,14795.0,105.9208,105.9208,105.8746,105.9116,14795.0
2020-10-12 14:20:00,114.44,114.46,114.39,114.44,12261.0,105.9023,105.9208,105.8561,105.9023,12261.0
2020-10-12 14:25:00,114.44,114.5,114.44,114.5,5512.0,105.9023,105.9579,105.9023,105.9579,5512.0
2020-10-12 14:30:00,114.5,114.54,114.46,114.46,6732.0,105.9579,105.9949,105.9208,105.9208,6732.0
2020-10-12 14:35:00,114.47,114.47,114.43,114.47,17003.0,105.9301,105.9301,105.8931,105.9301,17003.0
2020-10-12 14:40:00,114.49,114.5,114.39,114.48,11597.0,105.9486,105.9579,105.8561,105.9394,11597.0
2020-10-12 14:45:00,114.48,114.5,114.42,114.42,2160.0,105.9394,105.9579,105.8838,105.8838,2160.0
2020-10-12 14:50:00,114.44,114.47,114.4,114.47,3093.0,105.9023,105.9301,105.8653,105.9301,3093.0
2020-10-12 14:55:00,114.47,114.53,114.45,114.53,10632.0,105.9301,105.9856,105.9116,105.9856,10632.0
2020-10-12 15:00:00,114.55,114.57,114.5,114.56,24612.0,106.0041,106.0226,105.9579,106.0134,24612.0
2020-10-12 15:05:00,114.56,114.59,114.53,114.54,6822.0,106.0134,106.0411,105.9856,105.9949,6822.0
2020-10-12 15:10:00,114.55,114.58,114.45,114.49,14908.0,106.0041,106.0319,105.9116,105.9486,14908.0
2020-10-12 15:15:00,114.5,114.61,114.5,114.61,14714.0,105.9579,106.0597,105.9579,106.0597,14714.0
2020-10-12 15:20:00,114.62,114.67,114.61,114.67,17372.0,106.0689,106.1152,106.0597,106.1152,17372.0
2020-10-12 15:25:00,114.67,114.68,114.61,114.64,15171.0,106.1152,106.1244,106.0597,106.0874,15171.0
2020-10-12 15:30:00,114.64,114.65,114.55,114.55,43284.0,106.0874,106.0967,106.0041,106.0041,43284.0
2020-10-12 15:35:00,114.56,114.59,114.54,114.56,14303.0,106.0134,106.0411,105.9949,106.0134,14303.0
2020-10-12 15:40:00,114.56,114.59,114.53,114.53,23487.0,106.0134,106.0411,105.9856,105.9856,23487.0
2020-10-12 15:45:00,114.52,114.55,114.33,114.33,17488.0,105.9764,106.0041,105.8005,105.8005,17488.0
2020-10-12 15:50:00,114.31,114.47,114.25,114.41,51670.0,105.782,105.9301,105.7265,105.8746,51670.0
2020-10-12 15:55:00,114.4,114.49,114.4,114.44,116068.0,105.8653,105.9486,105.8653,105.9023,116068.0
2020-10-13 09:30:00,113.95,114.06,113.8,114.02,81679.0,105.4489,105.5507,105.3101,105.5137,81679.0
2020-10-13 09:35:00,114.1,114.1,113.96,113.98,20739.0,105.5877,105.5877,105.4581,105.4767,20739.0
2020-10-13 09:40:00,113.99,114.15,113.9,114.05,29761.0,105.4859,105.634,105.4026,105.5414,29761.0
2020-10-13 09:45:00,114.02,114.06,113.91,114.03,8866.0,105.5137,105.5507,105.4119,105.5229,8866.0
2020-10-13 09:50:00,113.99,114.07,113.76,113.8,15641.0,105.4859,105.5599,105.2731,105.3101,15641.0
2020-10-13 09:55:00,113.81,113.93,113.81,113.93,15964.0,105.3193,105.4304,105.3193,105.4304,15964.0
2020-10-13 10:00:00,113.89,114.09,113.88,114.09,31710.0,105.3934,105.5784,105.3841,105.5784,31710.0
2020-10-13 10:05:00,114.08,114.08,113.79,113.85,29093.0,105.5692,105.5692,105.3008,105.3564,29093.0
2020-10-13 10:10:00,113.77,113.85,113.6,113.71,18112.0,105.2823,105.3564,105.125,105.2268,18112.0
2020-10-13 10:15:00,113.71,113.76,113.62,113.62,6087.0,105.2268,105.2731,105.1435,105.1435,6087.0
2020-10-13 10:20:00,113.65,113.67,113.58,113.65,5813.0,105.1713,105.1898,105.1065,105.1713,5813.0
2020-10-13 10:25:00,113.64,113.72,113.62,113.62,7337.0,105.162,105.236,105.1435,105.1435,7337.0
2020-10-13 10:30:00,113.61,113.68,113.53,113.59,6819.0,105.1343,105.199,105.0602,105.1157,6819.0
2020-10-13 10:35:00,113.64,113.72,113.6,113.61,13675.0,105.162,105.236,105.125,105.1343,13675.0
2020-10-13 10:40:00,113.62,113.62,113.48,113.48,5751.0,105.1435,105.1435,105.014,105.014,5751.0
2020-10-13 10:45:00,113.48,113.48,113.36,113.37,7864.0,105.014,105.014,104.9029,104.9122,7864.0
2020-10-13 10:50:00,113.37,113.45,113.33,113.45,4498.0,104.9122,104.9862,104.8751,104.9862,4498.0
2020-10-13 10:55:00,113.45,113.58,113.42,113.5,16387.0,104.9862,105.1065,104.9584,105.0325,16387.0
2020-10-13 11:00:00,113.48,113.52,113.48,113.49,3897.0,105.014,105.051,105.014,105.0232,3897.0
2020-10-13 11:05:00,113.49,113.5,113.43,113.44,9826.0,105.0232,105.0325,104.9677,104.9769,9826.0
2020-10-13 11:10:00,113.44,113.48,113.41,113.45,8901.0,104.9769,105.014,104.9492,104.9862,8901.0
2020-10-13 11:15:00,113.46,113.46,113.4,113.41,7169.0,104.9954,104.9954,104.9399,104.9492,7169.0
2020-10-13 11:20:00,113.41,113.45,113.37,113.37,4677.0,104.9492,104.9862,104.9122,104.9122,4677.0
2020-10-13 11:25:00,113.37,113.37,113.33,113.34,4522.0,104.9122,104.9122,104.8751,104.8844,4522.0
2020-10-13 11:30:00,113.35,113.36,113.32,113.32,5137.0,104.8937,104.9029,104.8659,104.8659,5137.0
2020-10-13 11:35:00,113.32,113.37,113.3,113.3,2022.0,104.8659,104.9122,104.8474,104.8474,2022.0
2020-10-13 11:40:00,113.3,113.31,113.16,113.2,19729.0,104.8474,104.8566,104.7178,104.7548,19729.0
2020-10-13 11:45:00,113.23,113.33,113.22,113.33,12941.0,104.7826,104.8751,104.7734,104.8751,12941.0
2020-10-13 11:50:00,113.35,113.43,113.35,113.42,3258.0,104.8937,104.9677,104.8937,104.9584,3258.0
2020-10-13 11:55:00,113.41,113.45,113.4,113.4,5907.0,104.9492,104.9862,104.9399,104.9399,5907.0
2020-10-13 12:00:00,113.43,113.44,113.42,113.42,1158.0,104.9677,104.9769,104.9584,104.9584,1158.0
2020-10-13 12:05:00,113.42,113.49,113.42,113.45,4183.0,104.9584,105.0232,104.9584,104.9862,4183.0
2020-10-13 12:10:00,113.46,113.46,113.3,113.42,14790.0,104.9954,104.9954,104.8474,104.9584,14790.0
2020-10-13 12:15:00,113.41,113.52,113.41,113.52,5319.0,104.9492,105.051,104.9492,105.051,5319.0
2020-10-13 12:20:00,113.53,113.57,113.5,113.57,4353.0,105.0602,105.0972,105.0325,105.0972,4353.0
2020-10-13 12:25:00,113.57,113.57,113.56,113.56,800.0,105.0972,105.0972,105.088,105.088,800.0
2020-10-13 12:30:00,113.52,113.54,113.48,113.48,3611.0,105.051,105.0695,105.014,105.014,3611.0
2020-10-13 12:35:00,113.42,113.43,113.33,113.35,5084.0,104.9584,104.9677,104.8751,104.8937,5084.0
2020-10-13 12:40:00,113.37,113.41,113.36,113.41,2008.0,104.9122,104.9492,104.9029,104.9492,2008.0
2020-10-13 12:45:00,113.44,113.59,113.44,113.59,1319.0,104.9769,105.1157,104.9769,105.1157,1319.0
2020-10-13 12:50:00,113.58,113.61,113.58,113.6,1654.0,105.1065,105.1343,105.1065,105.125,1654.0
2020-10-13 12:55:00,113.63,113.64,113.6,113.63,8117.0,105.1528,105.162,105.125,105.1528,8117.0
2020-10-13 13:00:00,113.62,113.64,113.6,113.6,4975.0,105.1435,105.162,105.125,105.125,4975.0
2020-10-13 13:05:00,113.59,113.61,113.42,113.43,4476.0,105.1157,105.1343,104.9584,104.9677,4476.0
2020-10-13 13:10:00,113.44,113.56,113.44,113.53,13428.0,104.9769,105.088,104.9769,105.0602,13428.0
2020-10-13 13:15:00,113.54,113.63,113.53,113.53,31278.0,105.0695,105.1528,105.0602,105.0602,31278.0
2020-10-13 13:20:00,113.52,113.57,113.4,113.49,19574.0,105.051,105.0972,104.9399,105.0232,19574.0
2020-10-13 13:25:00,113.51,113.57,113.51,113.54,1829.0,105.0417,105.0972,105.0417,105.0695,1829.0
2020-10-13 13:30:00,113.55,113.59,113.53,113.59,5043.0,105.0787,105.1157,105.0602,105.1157,5043.0
2020-10-13 13:35:00,113.55,113.57,113.52,113.55,13920.0,105.0787,105.0972,105.051,105.0787,13920.0
2020-10-13 13:40:00,113.57,113.61,113.54,113.55,8291.0,105.0972,105.1343,105.0695,105.0787,8291.0
2020-10-13 13:45:00,113.57,113.59,113.54,113.57,2365.0,105.0972,105.1157,105.0695,105.0972,2365.0
2020-10-13 13:50:00,113.56,113.56,113.48,113.48,8883.0,105.088,105.088,105.014,105.014,8883.0
2020-10-13 13:55:00,113.46,113.46,113.35,113.37,12716.0,104.9954,104.9954,104.8937,104.9122,12716.0
2020-10-13 14:00:00,113.36,113.4,113.28,113.4,6170.0,104.9029,104.9399,104.8289,104.9399,6170.0
2020-10-13 14:05:00,113.37,113.42,113.33,113.38,13702.0,104.9122,104.9584,104.8751,104.9214,13702.0
2020-10-13 14:10:00,113.39,113.48,113.36,113.47,12496.0,104.9307,105.014,104.9029,105.0047,12496.0
2020-10-13 14:15:00,113.45,113.53,113.45,113.51,8121.0,104.9862,105.0602,104.9862,105.0417,8121.0
2020-10-13 14:20:00,113.48,113.5,113.38,113.45,18334.0,105.014,105.0325,104.9214,104.9862,18334.0
2020-10-13 14:25:00,113.45,113.45,113.2,113.2,7465.0,104.9862,104.9862,104.7548,104.7548,7465.0
2020-10-13 14:30:00,113.19,113.26,113.03,113.24,21746.0,104.7456,104.8104,104.5975,104.7919,21746.0
2020-10-13 14:35:00,113.16,113.16,113.07,113.07,2698.0,104.7178,104.7178,104.6345,104.6345,2698.0
2020-10-13 14:40:00,113.07,113.09,113.04,113.09,6519.0,104.6345,104.653,104.6068,104.653,6519.0
2020-10-13 14:45:00,113.05,113.15,112.96,113.04,16222.0,104.616,104.7086,104.5327,104.6068,16222.0
2020-10-13 14:50:00,113.02,113.07,112.97,112.99,7031.0,104.5883,104.6345,104.542,104.5605,7031.0
2020-10-13 14:55:00,113.0,113.19,112.99,113.17,3904.0,104.5698,104.7456,104.5605,104.7271,3904.0
2020-10-13 15:00:00,113.1,113.21,113.1,113.2,4118.0,104.6623,104.7641,104.6623,104.7548,4118.0
2020-10-13 15:05:00,113.2,113.23,113.17,113.18,8395.0,104.7548,104.7826,104.7271,104.7363,8395.0
2020-10-13 15:10:00,113.19,113.28,113.19,113.25,5792.0,104.7456,104.8289,104.7456,104.8011,5792.0
2020-10-13 15:15:00,113.23,113.31,113.22,113.31,9387.0,104.7826,104.8566,104.7734,104.8566,9387.0
2020-10-13 15:20:00,113.29,113.41,113.29,113.4,3425.0,104.8381,104.9492,104.8381,104.9399,3425.0
2020-10-13 15:25:00,113.37,113.46,113.37,113.42,8328.0,104.9122,104.9954,104.9122,104.9584,8328.0
2020-10-13 15:30:00,113.43,113.5,113.43,113.47,6644.0,104.9677,105.0325,104.9677,105.0047,6644.0
2020-10-13 15:35:00,113.47,113.5,113.38,113.45,12127.0,105.0047,105.0325,104.9214,104.9862,12127.0
2020-10-13 15:40:00,113.47,113.5,113.43,113.44,31745.0,105.0047,105.0325,104.9677,104.9769,31745.0
2020-10-13 15:45:00,113.43,113.48,113.35,113.35,10680.0,104.9677,105.014,104.8937,104.8937,10680.0
2020-10-13 15:50:00,113.35,113.44,113.35,113.4,22477.0,104.8937,104.9769,104.8937,104.9399,22477.0
2020-10-13 15:55:00,113.42,113.47,113.29,113.29,31813.0,104.9584,105.0047,104.8381,104.8381,31813.0
2020-10-14 09:30:00,113.45,113.83,113.45,113.76,10987.0,104.9862,105.3378,104.9862,105.2731,10987.0
2020-10-14 09:35:00,113.73,113.75,113.62,113.67,34812.0,105.2453,105.2638,105.1435,105.1898,34812.0
2020-10-14 09:40:00,113.64,113.85,113.62,113.84,3352.0,105.162,105.3564,105.1435,105.3471,3352.0
2020-10-14 09:45:00,113.84,114.04,113.84,114.03,8196.0,105.3471,105.5322,105.3471,105.5229,8196.0
2020-10-14 09:50:00,114.03,114.11,114.02,114.05,4802.0,105.5229,105.597,105.5137,105.5414,4802.0
2020-10-14 09:55:00,114.13,114.13,114.04,114.07,2570.0,105.6155,105.6155,105.5322,105.5599,2570.0
2020-10-14 10:00:00,114.06,114.13,114.02,114.08,2842.0,105.5507,105.6155,105.5137,105.5692,2842.0
2020-10-14 10:05:00,114.06,114.06,113.99,113.99,3086.0,105.5507,105.5507,105.4859,105.4859,3086.0
2020-10-14 10:10:00,113.9,113.91,113.86,113.89,6285.0,105.4026,105.4119,105.3656,105.3934,6285.0
2020-10-14 10:15:00,113.92,113.92,113.83,113.84,9891.0,105.4211,105.4211,105.3378,105.3471,9891.0
2020-10-14 10:20:00,113.84,114.02,113.83,114.02,2846.0,105.3471,105.5137,105.3378,105.5137,2846.0
2020-10-14 10:25:00,113.89,113.89,113.72,113.73,4216.0,105.3934,105.3934,105.236,105.2453,4216.0
2020-10-14 10:30:00,113.7,113.73,113.65,113.66,4140.0,105.2175,105.2453,105.1713,105.1805,4140.0
2020-10-14 10:35:00,113.67,113.83,113.67,113.78,5762.0,105.1898,105.3378,105.1898,105.2916,5762.0
2020-10-14 10:40:00,113.79,113.8,113.74,113.76,2875.0,105.3008,105.3101,105.2546,105.2731,2875.0
2020-10-14 10:45:00,113.78,113.89,113.78,113.79,1779.0,105.2916,105.3934,105.2916,105.3008,1779.0
2020-10-14 10:50:00,113.8,113.8,113.73,113.76,1133.0,105.3101,105.3101,105.2453,105.2731,1133.0
2020-10-14 10:55:00,113.76,113.8,113.72,113.8,1485.0,105.2731,105.3101,105.236,105.3101,1485.0
2020-10-14 11:00:00,113.73,113.75,113.6,113.64,7495.0,105.2453,105.2638,105.125,105.162,7495.0
2020-10-14 11:05:00,113.7,113.76,113.69,113.76,2171.0,105.2175,105.2731,105.2083,105.2731,2171.0
2020-10-14 11:10:00,113.75,113.8,113.68,113.72,3784.0,105.2638,105.3101,105.199,105.236,3784.0
2020-10-14 11:15:00,113.71,113.8,113.7,113.8,9970.0,105.2268,105.3101,105.2175,105.3101,9970.0
2020-10-14 11:20:00,113.81,113.81,113.75,113.8,4460.0,105.3193,105.3193,105.2638,105.3101,4460.0
2020-10-14 11:25:00,113.78,113.82,113.75,113.75,6674.0,105.2916,105.3286,105.2638,105.2638,6674.0
2020-10-14 11:30:00,113.81,113.81,113.71,113.73,4315.0,105.3193,105.3193,105.2268,105.2453,4315.0
2020-10-14 11:35:00,113.81,113.83,113.76,113.77,6483.0,105.3193,105.3378,105.2731,105.2823,6483.0
2020-10-14 11:40:00,113.79,113.83,113.72,113.79,10189.0,105.3008,105.3378,105.236,105.3008,10189.0
2020-10-14 11:45:00,113.74,113.74,113.38,113.43,40766.0,105.2546,105.2546,104.9214,104.9677,40766.0
2020-10-14 11:50:00,113.44,113.44,113.18,113.19,19302.0,104.9769,104.9769,104.7363,104.7456,19302.0
2020-10-14 11:55:00,113.17,113.3,113.17,113.23,8832.0,104.7271,104.8474,104.7271,104.7826,8832.0
2020-10-14 12:00:00,113.27,113.43,113.27,113.4,24555.0,104.8196,104.9677,104.8196,104.9399,24555.0
2020-10-14 12:05:00,113.42,113.55,113.42,113.46,4598.0,104.9584,105.0787,104.9584,104.9954,4598.0
2020-10-14 12:10:00,113.42,113.43,113.31,113.39,18058.0,104.9584,104.9677,104.8566,104.9307,18058.0
2020-10-14 12:15:00,113.4,113.42,113.16,113.16,5125.0,104.9399,104.9584,104.7178,104.7178,5125.0
2020-10-14 12:20:00,113.15,113.18,113.08,113.08,5191.0,104.7086,104.7363,104.6438,104.6438,5191.0
2020-10-14 12:25:00,113.1,113.28,113.1,113.27,6043.0,104.6623,104.8289,104.6623,104.8196,6043.0
2020-10-14 12:30:00,113.26,113.32,113.22,113.29,10648.0,104.8104,104.8659,104.7734,104.8381,10648.0
2020-10-14 12:35:00,113.29,113.32,113.07,113.2,12410.0,104.8381,104.8659,104.6345,104.7548,12410.0
2020-10-14 12:40:00,113.26,113.29,113.22,113.28,7215.0,104.8104,104.8381,104.7734,104.8289,7215.0
2020-10-14 12:45:00,113.27,113.29,113.24,113.28,8446.0,104.8196,104.8381,104.7919,104.8289,8446.0
2020-10-14 12:50:00,113.28,113.31,113.26,113.27,9781.0,104.8289,104.8566,104.8104,104.8196,9781.0
2020-10-14 12:55:00,113.27,113.4,113.27,113.35,6599.0,104.8196,104.9399,104.8196,104.8937,6599.0
2020-10-14 13:00:00,113.32,113.44,113.3,113.42,2626.0,104.8659,104.9769,104.8474,104.9584,2626.0
2020-10-14 13:05:00,113.46,113.46,113.42,113.46,4640.0,104.9954,104.9954,104.9584,104.9954,4640.0
2020-10-14 13:10:00,113.44,113.5,113.44,113.49,3103.0,104.9769,105.0325,104.9769,105.0232,3103.0
2020-10-14 13:15:00,113.43,113.51,113.42,113.48,1703.0,104.9677,105.0417,104.9584,105.014,1703.0
2020-10-14 13:20:00,113.45,113.46,113.38,113.41,13931.0,104.9862,104.9954,104.9214,104.9492,13931.0
2020-10-14 13:25:00,113.37,113.37,113.26,113.26,1217.0,104.9122,104.9122,104.8104,104.8104,1217.0
2020-10-14 13:30:00,113.33,113.33,113.19,113.2,14688.0,104.8751,104.8751,104.7456,104.7548,14688.0
2020-10-14 13:35:00,113.21,113.28,113.2,113.25,9306.0,104.7641,104.8289,104.7548,104.8011,9306.0
2020-10-14 13:40:00,113.23,113.23,113.19,113.2,3439.0,104.7826,104.7826,104.7456,104.7548,3439.0
2020-10-14 13:45:00,113.25,113.28,113.2,113.28,7111.0,104.8011,104.8289,104.7548,104.8289,7111.0
2020-10-14 13:50:00,113.3,113.31,113.22,113.26,11448.0,104.8474,104.8566,104.7734,104.8104,11448.0
2020-10-14 13:55:00,113.3,113.31,113.25,113.27,5376.0,104.8474,104.8566,104.8011,104.8196,5376.0
2020-10-14 14:00:00,113.25,113.29,113.19,113.27,21961.0,104.8011,104.8381,104.7456,104.8196,21961.0
2020-10-14 14:05:00,113.32,113.36,113.31,113.33,8375.0,104.8659,104.9029,104.8566,104.8751,8375.0
2020-10-14 14:10:00,113.34,113.37,113.34,113.37,5596.0,104.8844,104.9122,104.8844,104.9122,5596.0
2020-10-14 14:15:00,113.35,113.38,113.3,113.32,4990.0,104.8937,104.9214,104.8474,104.8659,4990.0
2020-10-14 14:20:00,113.31,113.33,113.26,113.27,2873.0,104.8566,104.8751,104.8104,104.8196,2873.0
2020-10-14 14:25:00,113.29,113.29,113.11,113.12,16671.0,104.8381,104.8381,104.6716,104.6808,16671.0
2020-10-14 14:30:00,113.17,113.17,112.98,112.99,30715.0,104.7271,104.7271,104.5513,104.5605,30715.0
2020-10-14 14:35:00,112.97,113.02,112.87,112.9,7363.0,104.542,104.5883,104.4495,104.4772,7363.0
2020-10-14 14:40:00,112.96,113.08,112.95,112.97,11299.0,104.5327,104.6438,104.5235,104.542,11299.0
2020-10-14 14:45:00,112.97,113.07,112.93,113.07,5547.0,104.542,104.6345,104.505,104.6345,5547.0
2020-10-14 14:50:00,113.06,113.13,113.05,113.11,6682.0,104.6253,104.6901,104.616,104.6716,6682.0
2020-10-14 14:55:00,113.15,113.17,113.12,113.12,2023.0,104.7086,104.7271,104.6808,104.6808,2023.0
2020-10-14 15:00:00,113.14,113.27,113.09,113.27,2899.0,104.6993,104.8196,104.653,104.8196,2899.0
2020-10-14 15:05:00,113.27,113.48,113.27,113.48,10082.0,104.8196,105.014,104.8196,105.014,10082.0
2020-10-14 15:10:00,113.38,113.45,113.36,113.43,10301.0,104.9214,104.9862,104.9029,104.9677,10301.0
2020-10-14 15:15:00,113.41,113.42,113.35,113.35,4788.0,104.9492,104.9584,104.8937,104.8937,4788.0
2020-10-14 15:20:00,113.36,113.37,113.3,113.31,1625.0,104.9029,104.9122,104.8474,104.8566,1625.0
2020-10-14 15:25:00,113.29,113.3,113.27,113.28,6042.0,104.8381,104.8474,104.8196,104.8289,6042.0
2020-10-14 15:30:00,113.27,113.42,113.26,113.34,9929.0,104.8196,104.9584,104.8104,104.8844,9929.0
2020-10-14 15:35:00,113.37,113.37,113.17,113.17,5503.0,104.9122,104.9122,104.7271,104.7271,5503.0
2020-10-14 15:40:00,113.19,113.28,113.19,113.25,16876.0,104.7456,104.8289,104.7456,104.8011,16876.0
2020-10-14 15:45:00,113.23,113.25,113.13,113.17,3741.0,104.7826,104.8011,104.6901,104.7271,3741.0
2020-10-14 15:50:00,113.16,113.26,113.15,113.16,32410.0,104.7178,104.8104,104.7086,104.7178,32410.0
2020-10-14 15:55:00,113.18,113.21,112.95,112.97,25210.0,104.7363,104.7641,104.5235,104.542,25210.0
2020-10-15 09:30:00,111.74,111.88,111.57,111.84,23404.0,103.4038,103.5333,103.2464,103.4963,23404.0
2020-10-15 09:35:00,111.83,111.86,111.73,111.75,12792.0,103.4871,103.5148,103.3945,103.413,12792.0
2020-10-15 09:40:00,111.75,111.87,111.71,111.84,17174.0,103.413,103.5241,103.376,103.4963,17174.0
2020-10-15 09:45:00,111.9,112.06,111.9,112.06,5489.0,103.5518,103.6999,103.5518,103.6999,5489.0
2020-10-15 09:50:00,112.06,112.19,111.95,112.14,8647.0,103.6999,103.8202,103.5981,103.7739,8647.0
2020-10-15 09:55:00,112.17,112.25,112.13,112.24,5624.0,103.8017,103.8757,103.7647,103.8665,5624.0
2020-10-15 10:00:00,112.28,112.38,112.25,112.37,16321.0,103.9035,103.996,103.8757,103.9868,16321.0
2020-10-15 10:05:00,112.37,112.39,112.19,112.21,17016.0,103.9868,104.0053,103.8202,103.8387,17016.0
2020-10-15 10:10:00,112.16,112.32,112.12,112.25,9334.0,103.7924,103.9405,103.7554,103.8757,9334.0
2020-10-15 10:15:00,112.24,112.42,112.23,112.32,208075.0,103.8665,104.033,103.8572,103.9405,208075.0
2020-10-15 10:20:00,112.28,112.33,112.27,112.33,3217.0,103.9035,103.9497,103.8942,103.9497,3217.0
2020-10-15 10:25:00,112.26,112.26,112.16,112.26,1432.0,103.885,103.885,103.7924,103.885,1432.0
2020-10-15 10:30:00,112.26,112.32,112.14,112.17,2499.0,103.885,103.9405,103.7739,103.8017,2499.0
2020-10-15 10:35:00,112.22,112.31,112.14,112.27,8815.0,103.848,103.9312,103.7739,103.8942,8815.0
2020-10-15 10:40:00,112.28,112.33,112.22,112.22,3998.0,103.9035,103.9497,103.848,103.848,3998.0
2020-10-15 10:45:00,112.21,112.33,112.18,112.33,4503.0,103.8387,103.9497,103.8109,103.9497,4503.0
2020-10-15 10:50:00,112.23,112.28,112.14,112.16,2745.0,103.8572,103.9035,103.7739,103.7924,2745.0
2020-10-15 10:55:00,112.17,112.31,112.12,112.31,4711.0,103.8017,103.9312,103.7554,103.9312,4711.0
2020-10-15 11:00:00,112.29,112.33,112.17,112.26,2604.0,103.9127,103.9497,103.8017,103.885,2604.0
2020-10-15 11:05:00,112.29,112.58,112.28,112.55,9256.0,103.9127,104.1811,103.9035,104.1533,9256.0
2020-10-15 11:10:00,112.5,112.56,112.48,112.51,3112.0,104.1071,104.1626,104.0886,104.1163,3112.0
2020-10-15 11:15:00,112.55,112.68,112.48,112.68,8007.0,104.1533,104.2736,104.0886,104.2736,8007.0
2020-10-15 11:20:00,112.65,112.68,112.62,112.66,2380.0,104.2459,104.2736,104.2181,104.2551,2380.0
2020-10-15 11:25:00,112.69,112.69,112.5,112.51,2314.0,104.2829,104.2829,104.1071,104.1163,2314.0
2020-10-15 11:30:00,112.5,112.6,112.5,112.55,2950.0,104.1071,104.1996,104.1071,104.1533,2950.0
2020-10-15 11:35:00,112.61,112.61,112.49,112.57,3487.0,104.2089,104.2089,104.0978,104.1718,3487.0
2020-10-15 11:40:00,112.59,112.65,112.59,112.62,3899.0,104.1904,104.2459,104.1904,104.2181,3899.0
2020-10-15 11:45:00,112.68,112.73,112.66,112.69,2765.0,104.2736,104.3199,104.2551,104.2829,2765.0
2020-10-15 11:50:00,112.8,112.91,112.66,112.9,36380.0,104.3847,104.4865,104.2551,104.4772,36380.0
2020-10-15 11:55:00,112.92,112.95,112.72,112.73,5071.0,104.4957,104.5235,104.3107,104.3199,5071.0
2020-10-15 12:00:00,112.71,112.76,112.66,112.69,3062.0,104.3014,104.3477,104.2551,104.2829,3062.0
2020-10-15 12:05:00,112.69,112.73,112.67,112.68,1600.0,104.2829,104.3199,104.2644,104.2736,1600.0
2020-10-15 12:10:00,112.67,112.69,112.62,112.67,16709.0,104.2644,104.2829,104.2181,104.2644,16709.0
2020-10-15 12:15:00,112.67,112.69,112.66,112.66,1540.0,104.2644,104.2829,104.2551,104.2551,1540.0
2020-10-15 12:20:00,112.61,112.64,112.55,112.64,2751.0,104.2089,104.2366,104.1533,104.2366,2751.0
2020-10-15 12:25:00,112.65,112.71,112.64,112.65,4162.0,104.2459,104.3014,104.2366,104.2459,4162.0
2020-10-15 12:30:00,112.63,112.67,112.56,112.59,4135.0,104.2274,104.2644,104.1626,104.1904,4135.0
2020-10-15 12:35:00,112.61,112.69,112.59,112.67,2434.0,104.2089,104.2829,104.1904,104.2644,2434.0
2020-10-15 12:40:00,112.65,112.72,112.63,112.64,1961.0,104.2459,104.3107,104.2274,104.2366,1961.0
2020-10-15 12:45:00,112.58,112.73,112.54,112.72,7264.0,104.1811,104.3199,104.1441,104.3107,7264.0
2020-10-15 12:50:00,112.7,112.86,112.69,112.83,17242.0,104.2921,104.4402,104.2829,104.4124,17242.0
2020-10-15 12:55:00,112.82,112.89,112.8,112.87,14785.0,104.4032,104.468,104.3847,104.4495,14785.0
2020-10-15 13:00:00,112.89,112.9,112.83,112.86,3831.0,104.468,104.4772,104.4124,104.4402,3831.0
2020-10-15 13:05:00,112.88,112.91,112.84,112.9,5251.0,104.4587,104.4865,104.4217,104.4772,5251.0
2020-10-15 13:10:00,112.92,113.03,112.91,113.03,884.0,104.4957,104.5975,104.4865,104.5975,884.0
2020-10-15 13:15:00,113.01,113.09,113.01,113.05,4100.0,104.579,104.653,104.579,104.616,4100.0
2020-10-15 13:20:00,113.09,113.15,113.09,113.09,2177.0,104.653,104.7086,104.653,104.653,2177.0
2020-10-15 13:25:00,113.11,113.21,113.11,113.16,3485.0,104.6716,104.7641,104.6716,104.7178,3485.0
2020-10-15 13:30:00,113.16,113.18,113.12,113.13,18574.0,104.7178,104.7363,104.6808,104.6901,18574.0
2020-10-15 13:35:00,113.15,113.2,113.11,113.13,2871.0,104.7086,104.7548,104.6716,104.6901,2871.0
2020-10-15 13:40:00,113.13,113.26,113.1,113.26,6815.0,104.6901,104.8104,104.6623,104.8104,6815.0
2020-10-15 13:45:00,113.29,113.29,113.13,113.15,8355.0,104.8381,104.8381,104.6901,104.7086,8355.0
2020-10-15 13:50:00,113.15,113.16,113.1,113.12,7926.0,104.7086,104.7178,104.6623,104.6808,7926.0
2020-10-15 13:55:00,113.12,113.17,113.11,113.15,6759.0,104.6808,104.7271,104.6716,104.7086,6759.0
2020-10-15 14:00:00,113.18,113.23,113.16,113.19,8419.0,104.7363,104.7826,104.7178,104.7456,8419.0
2020-10-15 14:05:00,113.19,113.29,113.19,113.24,33253.0,104.7456,104.8381,104.7456,104.7919,33253.0
2020-10-15 14:10:00,113.25,113.28,113.2,113.27,37545.0,104.8011,104.8289,104.7548,104.8196,37545.0
2020-10-15 14:15:00,113.27,113.33,113.26,113.28,6965.0,104.8196,104.8751,104.8104,104.8289,6965.0
2020-10-15 14:20:00,113.29,113.31,113.24,113.24,3007.0,104.8381,104.8566,104.7919,104.7919,3007.0
2020-10-15 14:25:00,113.25,113.3,113.25,113.3,3167.0,104.8011,104.8474,104.8011,104.8474,3167.0
2020-10-15 14:30:00,113.28,113.33,113.26,113.3,2635.0,104.8289,104.8751,104.8104,104.8474,2635.0
2020-10-15 14:35:00,113.3,113.3,113.19,113.2,5659.0,104.8474,104.8474,104.7456,104.7548,5659.0
2020-10-15 14:40:00,113.23,113.26,113.2,113.21,3755.0,104.7826,104.8104,104.7548,104.7641,3755.0
2020-10-15 14:45:00,113.19,113.2,113.16,113.2,4362.0,104.7456,104.7548,104.7178,104.7548,4362.0
2020-10-15 14:50:00,113.22,113.33,113.21,113.25,10191.0,104.7734,104.8751,104.7641,104.8011,10191.0
2020-10-15 14:55:00,113.26,113.34,113.26,113.34,7679.0,104.8104,104.8844,104.8104,104.8844,7679.0
2020-10-15 15:00:00,113.32,113.41,113.32,113.37,7259.0,104.8659,104.9492,104.8659,104.9122,7259.0
2020-10-15 15:05:00,113.4,113.41,113.37,113.37,5260.0,104.9399,104.9492,104.9122,104.9122,5260.0
2020-10-15 15:10:00,113.36,113.36,113.22,113.26,5650.0,104.9029,104.9029,104.7734,104.8104,5650.0
2020-10-15 15:15:00,113.24,113.3,113.24,113.3,6783.0,104.7919,104.8474,104.7919,104.8474,6783.0
2020-10-15 15:20:00,113.27,113.33,113.27,113.3,7634.0,104.8196,104.8751,104.8196,104.8474,7634.0
2020-10-15 15:25:00,113.31,113.46,113.31,113.44,42574.0,104.8566,104.9954,104.8566,104.9769,42574.0
2020-10-15 15:30:00,113.44,113.52,113.4,113.45,17041.0,104.9769,105.051,104.9399,104.9862,17041.0
2020-10-15 15:35:00,113.46,113.49,113.4,113.45,21972.0,104.9954,105.0232,104.9399,104.9862,21972.0
2020-10-15 15:40:00,113.46,113.58,113.45,113.5,28001.0,104.9954,105.1065,104.9862,105.0325,28001.0
2020-10-15 15:45:00,113.51,113.51,113.3,113.3,31281.0,105.0417,105.0417,104.8474,104.8474,31281.0
2020-10-15 15:50:00,113.34,113.42,113.34,113.39,27050.0,104.8844,104.9584,104.8844,104.9307,27050.0
2020-10-15 15:55:00,113.39,113.48,113.37,113.48,37521.0,104.9307,105.014,104.9122,105.014,37521.0
2020-10-16 09:30:00,113.76,113.83,113.64,113.82,41685.0,105.2731,105.3378,105.162,105.3286,41685.0
2020-10-16 09:35:00,113.74,113.8,113.49,113.53,37267.0,105.2546,105.3101,105.0232,105.0602,37267.0
2020-10-16 09:40:00,113.57,113.64,113.51,113.51,7900.0,105.0972,105.162,105.0417,105.0417,7900.0
2020-10-16 09:45:00,113.52,113.52,113.42,113.48,3247.0,105.051,105.051,104.9584,105.014,3247.0
2020-10-16 09:50:00,113.45,113.45,113.27,113.3,10665.0,104.9862,104.9862,104.8196,104.8474,10665.0
2020-10-16 09:55:00,113.36,113.6,113.35,113.51,10992.0,104.9029,105.125,104.8937,105.0417,10992.0
2020-10-16 10:00:00,113.55,113.69,113.54,113.66,3596.0,105.0787,105.2083,105.0695,105.1805,3596.0
2020-10-16 10:05:00,113.64,113.64,113.57,113.59,3694.0,105.162,105.162,105.0972,105.1157,3694.0
2020-10-16 10:10:00,113.59,113.59,113.52,113.52,18498.0,105.1157,105.1157,105.051,105.051,18498.0
2020-10-16 10:15:00,113.53,113.77,113.52,113.75,4761.0,105.0602,105.2823,105.051,105.2638,4761.0
2020-10-16 10:20:00,113.77,113.84,113.74,113.78,4230.0,105.2823,105.3471,105.2546,105.2916,4230.0
2020-10-16 10:25:00,113.81,113.97,113.8,113.96,13150.0,105.3193,105.4674,105.3101,105.4581,13150.0
2020-10-16 10:30:00,113.96,113.97,113.91,113.93,1941.0,105.4581,105.4674,105.4119,105.4304,1941.0
2020-10-16 10:35:00,113.95,114.05,113.93,113.93,5303.0,105.4489,105.5414,105.4304,105.4304,5303.0
2020-10-16 10:40:00,113.95,113.99,113.94,113.96,4175.0,105.4489,105.4859,105.4396,105.4581,4175.0
2020-10-16 10:45:00,113.94,114.0,113.91,113.93,3625.0,105.4396,105.4952,105.4119,105.4304,3625.0
2020-10-16 10:50:00,113.96,113.99,113.91,113.97,7410.0,105.4581,105.4859,105.4119,105.4674,7410.0
2020-10-16 10:55:00,113.97,113.97,113.89,113.92,8054.0,105.4674,105.4674,105.3934,105.4211,8054.0
2020-10-16 11:00:00,113.91,113.98,113.9,113.95,5867.0,105.4119,105.4767,105.4026,105.4489,5867.0
2020-10-16 11:05:00,113.95,114.0,113.92,113.99,9248.0,105.4489,105.4952,105.4211,105.4859,9248.0
2020-10-16 11:10:00,113.99,114.02,113.87,113.99,17948.0,105.4859,105.5137,105.3749,105.4859,17948.0
2020-10-16 11:15:00,113.99,114.0,113.91,113.96,6253.0,105.4859,105.4952,105.4119,105.4581,6253.0
2020-10-16 11:20:00,113.96,113.97,113.8,113.86,9133.0,105.4581,105.4674,105.3101,105.3656,9133.0
2020-10-16 11:25:00,113.82,113.95,113.81,113.94,18595.0,105.3286,105.4489,105.3193,105.4396,18595.0
2020-10-16 11:30:00,113.9,113.96,113.88,113.93,3749.0,105.4026,105.4581,105.3841,105.4304,3749.0
2020-10-16 11:35:00,113.94,114.01,113.91,113.99,10960.0,105.4396,105.5044,105.4119,105.4859,10960.0
2020-10-16 11:40:00,113.98,114.04,113.97,114.0,3550.0,105.4767,105.5322,105.4674,105.4952,3550.0
2020-10-16 11:45:00,113.98,114.05,113.97,114.05,5478.0,105.4767,105.5414,105.4674,105.5414,5478.0
2020-10-16 11:50:00,114.08,114.08,114.01,114.01,2200.0,105.5692,105.5692,105.5044,105.5044,2200.0
2020-10-16 11:55:00,114.02,114.04,113.97,113.98,3163.0,105.5137,105.5322,105.4674,105.4767,3163.0
2020-10-16 12:00:00,113.97,113.97,113.87,113.89,1683.0,105.4674,105.4674,105.3749,105.3934,1683.0
2020-10-16 12:05:00,113.88,113.88,113.73,113.82,16834.0,105.3841,105.3841,105.2453,105.3286,16834.0
2020-10-16 12:10:00,113.82,113.87,113.76,113.87,4866.0,105.3286,105.3749,105.2731,105.3749,4866.0
2020-10-16 12:15:00,113.85,113.88,113.81,113.82,2296.0,105.3564,105.3841,105.3193,105.3286,2296.0
2020-10-16 12:20:00,113.81,113.82,113.76,113.81,5503.0,105.3193,105.3286,105.2731,105.3193,5503.0
2020-10-16 12:25:00,113.8,113.88,113.8,113.88,2842.0,105.3101,105.3841,105.3101,105.3841,2842.0
2020-10-16 12:30:00,113.88,113.88,113.75,113.8,2000.0,105.3841,105.3841,105.2638,105.3101,2000.0
2020-10-16 12:35:00,113.81,113.81,113.74,113.75,2668.0,105.3193,105.3193,105.2546,105.2638,2668.0
2020-10-16 12:40:00,113.76,113.76,113.67,113.69,2746.0,105.2731,105.2731,105.1898,105.2083,2746.0
2020-10-16 12:45:00,113.7,113.71,113.61,113.63,2100.0,105.2175,105.2268,105.1343,105.1528,2100.0
2020-10-16 12:50:00,113.65,113.65,113.59,113.65,1700.0,105.1713,105.1713,105.1157,105.1713,1700.0
2020-10-16 12:55:00,113.69,113.79,113.68,113.76,4126.0,105.2083,105.3008,105.199,105.2731,4126.0
2020-10-16 13:00:00,113.76,113.77,113.73,113.73,3030.0,105.2731,105.2823,105.2453,105.2453,3030.0
2020-10-16 13:05:00,113.75,113.76,113.72,113.75,3961.0,105.2638,105.2731,105.236,105.2638,3961.0
2020-10-16 13:10:00,113.74,113.74,113.68,113.71,4512.0,105.2546,105.2546,105.199,105.2268,4512.0
2020-10-16 13:15:00,113.75,113.82,113.75,113.82,4095.0,105.2638,105.3286,105.2638,105.3286,4095.0
2020-10-16 13:20:00,113.81,113.81,113.77,113.77,2295.0,105.3193,105.3193,105.2823,105.2823,2295.0
2020-10-16 13:25:00,113.77,113.83,113.76,113.83,4199.0,105.2823,105.3378,105.2731,105.3378,4199.0
2020-10-16 13:30:00,113.85,113.85,113.76,113.79,13062.0,105.3564,105.3564,105.2731,105.3008,13062.0
2020-10-16 13:35:00,113.79,113.84,113.79,113.81,7268.0,105.3008,105.3471,105.3008,105.3193,7268.0
2020-10-16 13:40:00,113.84,113.84,113.79,113.81,3778.0,105.3471,105.3471,105.3008,105.3193,3778.0
2020-10-16 13:45:00,113.81,113.86,113.79,113.86,4874.0,105.3193,105.3656,105.3008,105.3656,4874.0
2020-10-16 13:50:00,113.85,113.89,113.84,113.89,8356.0,105.3564,105.3934,105.3471,105.3934,8356.0
2020-10-16 13:55:00,113.88,113.88,113.83,113.84,5231.0,105.3841,105.3841,105.3378,105.3471,5231.0
2020-10-16 14:00:00,113.83,113.89,113.75,113.76,16262.0,105.3378,105.3934,105.2638,105.2731,16262.0
2020-10-16 14:05:00,113.78,113.88,113.78,113.87,16853.0,105.2916,105.3841,105.2916,105.3749,16853.0
2020-10-16 14:10:00,113.9,113.96,113.88,113.93,4654.0,105.4026,105.4581,105.3841,105.4304,4654.0
2020-10-16 14:15:00,113.93,113.96,113.92,113.93,5424.0,105.4304,105.4581,105.4211,105.4304,5424.0
2020-10-16 14:20:00,113.93,113.95,113.9,113.91,8745.0,105.4304,105.4489,105.4026,105.4119,8745.0
2020-10-16 14:25:00,113.9,113.96,113.9,113.95,3435.0,105.4026,105.4581,105.4026,105.4489,3435.0
2020-10-16 14:30:00,113.95,113.95,113.91,113.91,1747.0,105.4489,105.4489,105.4119,105.4119,1747.0
2020-10-16 14:35:00,113.94,113.99,113.93,113.95,4110.0,105.4396,105.4859,105.4304,105.4489,4110.0
2020-10-16 14:40:00,113.95,113.95,113.88,113.88,4102.0,105.4489,105.4489,105.3841,105.3841,4102.0
2020-10-16 14:45:00,113.92,113.93,113.82,113.86,27783.0,105.4211,105.4304,105.3286,105.3656,27783.0
2020-10-16 14:50:00,113.86,113.94,113.85,113.94,8846.0,105.3656,105.4396,105.3564,105.4396,8846.0
2020-10-16 14:55:00,113.94,113.98,113.92,113.98,6780.0,105.4396,105.4767,105.4211,105.4767,6780.0
2020-10-16 15:00:00,113.97,113.97,113.83,113.85,8200.0,105.4674,105.4674,105.3378,105.3564,8200.0
2020-10-16 15:05:00,113.86,113.89,113.8,113.82,11200.0,105.3656,105.3934,105.3101,105.3286,11200.0
2020-10-16 15:10:00,113.83,113.83,113.72,113.72,10681.0,105.3378,105.3378,105.236,105.236,10681.0
2020-10-16 15:15:00,113.72,113.76,113.71,113.72,4120.0,105.236,105.2731,105.2268,105.236,4120.0
2020-10-16 15:20:00,113.73,113.73,113.67,113.73,35844.0,105.2453,105.2453,105.1898,105.2453,35844.0
2020-10-16 15:25:00,113.74,113.75,113.7,113.74,12718.0,105.2546,105.2638,105.2175,105.2546,12718.0
2020-10-16 15:30:00,113.73,113.76,113.64,113.65,11800.0,105.2453,105.2731,105.162,105.1713,11800.0
2020-10-16 15:35:00,113.66,113.7,113.6,113.62,57738.0,105.1805,105.2175,105.125,105.1435,57738.0
2020-10-16 15:40:00,113.58,113.59,113.51,113.58,8569.0,105.1065,105.1157,105.0417,105.1065,8569.0
2020-10-16 15:45:00,113.56,113.62,113.54,113.54,11571.0,105.088,105.1435,105.0695,105.0695,11571.0
2020-10-16 15:50:00,113.5,113.55,113.39,113.43,23099.0,105.0325,105.0787,104.9307,104.9677,23099.0
2020-10-16 15:55:00,113.45,113.47,113.36,113.39,69979.0,104.9862,105.0047,104.9029,104.9307,69979.0
2020-10-19 09:30:00,113.62,113.82,113.6,113.72,41711.0,105.1435,105.3286,105.125,105.236,41711.0
2020-10-19 09:35:00,113.71,113.74,113.6,113.68,8437.0,105.2268,105.2546,105.125,105.199,8437.0
2020-10-19 09:40:00,113.67,113.75,113.61,113.68,5875.0,105.1898,105.2638,105.1343,105.199,5875.0
2020-10-19 09:45:00,113.69,113.85,113.58,113.82,9816.0,105.2083,105.3564,105.1065,105.3286,9816.0
2020-10-19 09:50:00,113.8,113.96,113.8,113.96,5568.0,105.3101,105.4581,105.3101,105.4581,5568.0
2020-10-19 09:55:00,113.95,114.0,113.79,113.82,11661.0,105.4489,105.4952,105.3008,105.3286,11661.0
2020-10-19 10:00:00,113.69,113.79,113.67,113.77,8207.0,105.2083,105.3008,105.1898,105.2823,8207.0
2020-10-19 10:05:00,113.76,113.76,113.5,113.5,10964.0,105.2731,105.2731,105.0325,105.0325,10964.0
2020-10-19 10:10:00,113.45,113.5,113.36,113.5,23664.0,104.9862,105.0325,104.9029,105.0325,23664.0
2020-10-19 10:15:00,113.5,113.77,113.48,113.77,24420.0,105.0325,105.2823,105.014,105.2823,24420.0
2020-10-19 10:20:00,113.76,113.8,113.74,113.79,1500.0,105.2731,105.3101,105.2546,105.3008,1500.0
2020-10-19 10:25:00,113.76,113.84,113.7,113.84,4295.0,105.2731,105.3471,105.2175,105.3471,4295.0
2020-10-19 10:30:00,113.86,113.92,113.85,113.9,4847.0,105.3656,105.4211,105.3564,105.4026,4847.0
2020-10-19 10:35:00,113.89,113.89,113.72,113.77,51991.0,105.3934,105.3934,105.236,105.2823,51991.0
2020-10-19 10:40:00,113.76,113.88,113.67,113.67,5429.0,105.2731,105.3841,105.1898,105.1898,5429.0
2020-10-19 10:45:00,113.57,113.75,113.53,113.63,42238.0,105.0972,105.2638,105.0602,105.1528,42238.0
2020-10-19 10:50:00,113.65,113.73,113.58,113.64,14044.0,105.1713,105.2453,105.1065,105.162,14044.0
2020-10-19 10:55:00,113.64,113.77,113.62,113.77,2268.0,105.162,105.2823,105.1435,105.2823,2268.0
2020-10-19 11:00:00,113.73,113.76,113.71,113.71,5465.0,105.2453,105.2731,105.2268,105.2268,5465.0
2020-10-19 11:05:00,113.7,113.72,113.57,113.59,13455.0,105.2175,105.236,105.0972,105.1157,13455.0
2020-10-19 11:10:00,113.57,113.58,113.54,113.56,2074.0,105.0972,105.1065,105.0695,105.088,2074.0
2020-10-19 11:15:00,113.58,113.6,113.47,113.49,6110.0,105.1065,105.125,105.0047,105.0232,6110.0
2020-10-19 11:20:00,113.47,113.47,113.09,113.12,11796.0,105.0047,105.0047,104.653,104.6808,11796.0
2020-10-19 11:25:00,113.09,113.28,113.09,113.26,10430.0,104.653,104.8289,104.653,104.8104,10430.0
2020-10-19 11:30:00,113.29,113.31,113.19,113.2,3869.0,104.8381,104.8566,104.7456,104.7548,3869.0
2020-10-19 11:35:00,113.26,113.41,113.25,113.3,18683.0,104.8104,104.9492,104.8011,104.8474,18683.0
2020-10-19 11:40:00,113.27,113.33,113.27,113.32,7977.0,104.8196,104.8751,104.8196,104.8659,7977.0
2020-10-19 11:45:00,113.29,113.35,113.27,113.3,2952.0,104.8381,104.8937,104.8196,104.8474,2952.0
2020-10-19 11:50:00,113.27,113.35,113.24,113.29,4607.0,104.8196,104.8937,104.7919,104.8381,4607.0
2020-10-19 11:55:00,113.28,113.37,113.27,113.34,10357.0,104.8289,104.9122,104.8196,104.8844,10357.0
2020-10-19 12:00:00,113.31,113.41,113.22,113.37,3738.0,104.8566,104.9492,104.7734,104.9122,3738.0
2020-10-19 12:05:00,113.35,113.39,113.27,113.35,21516.0,104.8937,104.9307,104.8196,104.8937,21516.0
2020-10-19 12:10:00,113.34,113.41,113.25,113.29,15459.0,104.8844,104.9492,104.8011,104.8381,15459.0
2020-10-19 12:15:00,113.32,113.38,113.27,113.28,3815.0,104.8659,104.9214,104.8196,104.8289,3815.0
2020-10-19 12:20:00,113.28,113.32,113.19,113.27,12910.0,104.8289,104.8659,104.7456,104.8196,12910.0
2020-10-19 12:25:00,113.26,113.29,113.2,113.23,6086.0,104.8104,104.8381,104.7548,104.7826,6086.0
2020-10-19 12:30:00,113.23,113.28,113.2,113.27,4552.0,104.7826,104.8289,104.7548,104.8196,4552.0
2020-10-19 12:35:00,113.18,113.23,113.18,113.21,2310.0,104.7363,104.7826,104.7363,104.7641,2310.0
2020-10-19 12:40:00,113.16,113.27,113.16,113.27,5666.0,104.7178,104.8196,104.7178,104.8196,5666.0
2020-10-19 12:45:00,113.25,113.3,113.24,113.28,5805.0,104.8011,104.8474,104.7919,104.8289,5805.0
2020-10-19 12:50:00,113.26,113.27,113.21,113.22,8077.0,104.8104,104.8196,104.7641,104.7734,8077.0
2020-10-19 12:55:00,113.2,113.26,113.2,113.21,2505.0,104.7548,104.8104,104.7548,104.7641,2505.0
2020-10-19 13:00:00,113.2,113.23,113.11,113.11,2073.0,104.7548,104.7826,104.6716,104.6716,2073.0
2020-10-19 13:05:00,113.05,113.14,113.05,113.1,2425.0,104.616,104.6993,104.616,104.6623,2425.0
2020-10-19 13:10:00,113.14,113.19,113.13,113.19,1396.0,104.6993,104.7456,104.6901,104.7456,1396.0
2020-10-19 13:15:00,113.17,113.19,113.12,113.13,1379.0,104.7271,104.7456,104.6808,104.6901,1379.0
2020-10-19 13:20:00,113.16,113.18,113.09,113.1,8630.0,104.7178,104.7363,104.653,104.6623,8630.0
2020-10-19 13:25:00,113.07,113.1,113.07,113.1,973.0,104.6345,104.6623,104.6345,104.6623,973.0
2020-10-19 13:30:00,113.11,113.11,112.94,112.94,7031.0,104.6716,104.6716,104.5142,104.5142,7031.0
2020-10-19 13:35:00,112.99,113.0,112.97,112.98,3055.0,104.5605,104.5698,104.542,104.5513,3055.0
2020-10-19 13:40:00,112.97,113.01,112.9,112.92,5197.0,104.542,104.579,104.4772,104.4957,5197.0
2020-10-19 13:45:00,112.9,112.9,112.79,112.82,3756.0,104.4772,104.4772,104.3754,104.4032,3756.0
2020-10-19 13:50:00,112.88,112.9,112.84,112.84,10753.0,104.4587,104.4772,104.4217,104.4217,10753.0
2020-10-19 13:55:00,112.9,112.9,112.86,112.86,1478.0,104.4772,104.4772,104.4402,104.4402,1478.0
2020-10-19 14:00:00,112.82,112.82,112.68,112.7,6909.0,104.4032,104.4032,104.2736,104.2921,6909.0
2020-10-19 14:05:00,112.69,112.77,112.65,112.7,12744.0,104.2829,104.3569,104.2459,104.2921,12744.0
2020-10-19 14:10:00,112.75,112.83,112.72,112.83,3530.0,104.3384,104.4124,104.3107,104.4124,3530.0
2020-10-19 14:15:00,112.83,112.88,112.83,112.88,3103.0,104.4124,104.4587,104.4124,104.4587,3103.0
2020-10-19 14:20:00,112.86,112.9,112.84,112.9,4301.0,104.4402,104.4772,104.4217,104.4772,4301.0
2020-10-19 14:25:00,112.87,112.91,112.85,112.89,2138.0,104.4495,104.4865,104.431,104.468,2138.0
2020-10-19 14:30:00,112.85,112.85,112.52,112.52,8557.0,104.431,104.431,104.1256,104.1256,8557.0
2020-10-19 14:35:00,112.53,112.54,112.41,112.43,7352.0,104.1348,104.1441,104.0238,104.0423,7352.0
2020-10-19 14:40:00,112.45,112.46,112.3,112.3,5903.0,104.0608,104.0701,103.922,103.922,5903.0
2020-10-19 14:45:00,112.25,112.25,112.11,112.14,15968.0,103.8757,103.8757,103.7462,103.7739,15968.0
2020-10-19 14:50:00,112.06,112.12,112.0,112.08,55365.0,103.6999,103.7554,103.6444,103.7184,55365.0
2020-10-19 14:55:00,112.1,112.2,111.92,111.93,20295.0,103.7369,103.8294,103.5703,103.5796,20295.0
2020-10-19 15:00:00,111.92,111.96,111.69,111.85,71197.0,103.5703,103.6074,103.3575,103.5056,71197.0
2020-10-19 15:05:00,111.83,111.87,111.76,111.87,47229.0,103.4871,103.5241,103.4223,103.5241,47229.0
2020-10-19 15:10:00,111.88,112.1,111.85,112.01,55354.0,103.5333,103.7369,103.5056,103.6536,55354.0
2020-10-19 15:15:00,111.98,111.99,111.76,111.83,17122.0,103.6259,103.6351,103.4223,103.4871,17122.0
2020-10-19 15:20:00,111.79,111.87,111.74,111.75,18414.0,103.45,103.5241,103.4038,103.413,18414.0
2020-10-19 15:25:00,111.76,111.95,111.72,111.95,29190.0,103.4223,103.5981,103.3853,103.5981,29190.0
2020-10-19 15:30:00,111.95,112.11,111.93,112.0,12122.0,103.5981,103.7462,103.5796,103.6444,12122.0
2020-10-19 15:35:00,112.01,112.18,112.0,112.18,18892.0,103.6536,103.8109,103.6444,103.8109,18892.0
2020-10-19 15:40:00,112.13,112.13,111.96,111.98,11434.0,103.7647,103.7647,103.6074,103.6259,11434.0
2020-10-19 15:45:00,112.0,112.07,111.94,112.01,44804.0,103.6444,103.7091,103.5888,103.6536,44804.0
2020-10-19 15:50:00,111.96,111.96,111.66,111.67,51794.0,103.6074,103.6074,103.3297,103.339,51794.0
2020-10-19 15:55:00,111.72,111.94,111.68,111.86,64439.0,103.3853,103.5888,103.3482,103.5148,64439.0
2020-10-20 09:30:00,112.49,112.73,112.49,112.59,30320.0,104.0978,104.3199,104.0978,104.1904,30320.0
2020-10-20 09:35:00,112.65,112.73,112.58,112.73,22763.0,104.2459,104.3199,104.1811,104.3199,22763.0
2020-10-20 09:40:00,112.7,112.9,112.7,112.84,10219.0,104.2921,104.4772,104.2921,104.4217,10219.0
2020-10-20 09:45:00,112.87,112.88,112.74,112.78,16214.0,104.4495,104.4587,104.3292,104.3662,16214.0
2020-10-20 09:50:00,112.79,112.92,112.72,112.91,9985.0,104.3754,104.4957,104.3107,104.4865,9985.0
2020-10-20 09:55:00,112.93,113.1,112.84,113.1,12155.0,104.505,104.6623,104.4217,104.6623,12155.0
2020-10-20 10:00:00,113.07,113.11,112.89,112.94,11840.0,104.6345,104.6716,104.468,104.5142,11840.0
2020-10-20 10:05:00,112.94,112.95,112.79,112.79,5050.0,104.5142,104.5235,104.3754,104.3754,5050.0
2020-10-20 10:10:00,112.79,112.93,112.77,112.77,32415.0,104.3754,104.505,104.3569,104.3569,32415.0
2020-10-20 10:15:00,112.78,112.96,112.78,112.78,17798.0,104.3662,104.5327,104.3662,104.3662,17798.0
2020-10-20 10:20:00,112.79,112.82,112.68,112.75,113308.0,104.3754,104.4032,104.2736,104.3384,113308.0
2020-10-20 10:25:00,112.78,112.9,112.74,112.9,5646.0,104.3662,104.4772,104.3292,104.4772,5646.0
2020-10-20 10:30:00,112.92,112.98,112.89,112.94,21063.0,104.4957,104.5513,104.468,104.5142,21063.0
2020-10-20 10:35:00,112.9,113.03,112.87,113.03,4168.0,104.4772,104.5975,104.4495,104.5975,4168.0
2020-10-20 10:40:00,113.06,113.19,113.06,113.18,2750.0,104.6253,104.7456,104.6253,104.7363,2750.0
2020-10-20 10:45:00,113.19,113.22,113.04,113.12,5520.0,104.7456,104.7734,104.6068,104.6808,5520.0
2020-10-20 10:50:00,113.14,113.29,113.14,113.2,11425.0,104.6993,104.8381,104.6993,104.7548,11425.0
2020-10-20 10:55:00,113.22,113.26,112.96,112.97,45501.0,104.7734,104.8104,104.5327,104.542,45501.0
2020-10-20 11:00:00,112.97,112.97,112.71,112.74,14771.0,104.542,104.542,104.3014,104.3292,14771.0
2020-10-20 11:05:00,112.71,112.85,112.68,112.84,9698.0,104.3014,104.431,104.2736,104.4217,9698.0
2020-10-20 11:10:00,112.82,112.89,112.76,112.79,4102.0,104.4032,104.468,104.3477,104.3754,4102.0
2020-10-20 11:15:00,112.82,112.87,112.81,112.86,2790.0,104.4032,104.4495,104.3939,104.4402,2790.0
2020-10-20 11:20:00,112.86,112.97,112.8,112.97,8630.0,104.4402,104.542,104.3847,104.542,8630.0
2020-10-20 11:25:00,112.92,113.01,112.92,112.96,13908.0,104.4957,104.579,104.4957,104.5327,13908.0
2020-10-20 11:30:00,112.98,112.99,112.89,112.93,2694.0,104.5513,104.5605,104.468,104.505,2694.0
2020-10-20 11:35:00,112.92,113.0,112.92,112.98,81895.0,104.4957,104.5698,104.4957,104.5513,81895.0
2020-10-20 11:40:00,112.99,113.02,112.97,113.02,3198.0,104.5605,104.5883,104.542,104.5883,3198.0
2020-10-20 11:45:00,113.02,113.05,112.96,113.01,3781.0,104.5883,104.616,104.5327,104.579,3781.0
2020-10-20 11:50:00,112.99,113.02,112.95,113.01,66659.0,104.5605,104.5883,104.5235,104.579,66659.0
2020-10-20 11:55:00,113.02,113.04,113.0,113.03,2993.0,104.5883,104.6068,104.5698,104.5975,2993.0
2020-10-20 12:00:00,113.03,113.08,113.03,113.06,9021.0,104.5975,104.6438,104.5975,104.6253,9021.0
2020-10-20 12:05:00,113.08,113.13,113.04,113.04,25499.0,104.6438,104.6901,104.6068,104.6068,25499.0
2020-10-20 12:10:00,113.03,113.07,113.01,113.01,6430.0,104.5975,104.6345,104.579,104.579,6430.0
2020-10-20 12:15:00,113.0,113.03,112.94,112.95,9270.0,104.5698,104.5975,104.5142,104.5235,9270.0
2020-10-20 12:20:00,112.95,112.96,112.87,112.89,7679.0,104.5235,104.5327,104.4495,104.468,7679.0
2020-10-20 12:25:00,112.9,112.91,112.84,112.84,3256.0,104.4772,104.4865,104.4217,104.4217,3256.0
2020-10-20 12:30:00,112.83,113.31,112.83,113.3,20039.0,104.4124,104.8566,104.4124,104.8474,20039.0
2020-10-20 12:35:00,113.35,113.36,113.15,113.24,9278.0,104.8937,104.9029,104.7086,104.7919,9278.0
2020-10-20 12:40:00,113.23,113.32,113.21,113.28,19165.0,104.7826,104.8659,104.7641,104.8289,19165.0
2020-10-20 12:45:00,113.29,113.3,113.17,113.17,7285.0,104.8381,104.8474,104.7271,104.7271,7285.0
2020-10-20 12:50:00,113.2,113.24,113.14,113.2,7854.0,104.7548,104.7919,104.6993,104.7548,7854.0
2020-10-20 12:55:00,113.19,113.26,113.18,113.26,9409.0,104.7456,104.8104,104.7363,104.8104,9409.0
2020-10-20 13:00:00,113.29,113.36,113.26,113.32,4532.0,104.8381,104.9029,104.8104,104.8659,4532.0
2020-10-20 13:05:00,113.31,113.37,113.26,113.28,18483.0,104.8566,104.9122,104.8104,104.8289,18483.0
2020-10-20 13:10:00,113.28,113.43,113.26,113.38,5319.0,104.8289,104.9677,104.8104,104.9214,5319.0
2020-10-20 13:15:00,113.38,113.42,113.34,113.37,4087.0,104.9214,104.9584,104.8844,104.9122,4087.0
2020-10-20 13:20:00,113.36,113.59,113.36,113.56,14083.0,104.9029,105.1157,104.9029,105.088,14083.0
2020-10-20 13:25:00,113.54,113.64,113.54,113.59,27964.0,105.0695,105.162,105.0695,105.1157,27964.0
2020-10-20 13:30:00,113.59,113.61,113.55,113.57,12007.0,105.1157,105.1343,105.0787,105.0972,12007.0
2020-10-20 13:35:00,113.57,113.66,113.56,113.57,23573.0,105.0972,105.1805,105.088,105.0972,23573.0
2020-10-20 13:40:00,113.57,113.62,113.56,113.58,11071.0,105.0972,105.1435,105.088,105.1065,11071.0
2020-10-20 13:45:00,113.57,113.59,113.56,113.59,9544.0,105.0972,105.1157,105.088,105.1157,9544.0
2020-10-20 13:50:00,113.54,113.55,113.45,113.46,3445.0,105.0695,105.0787,104.9862,104.9954,3445.0
2020-10-20 13:55:00,113.46,113.48,113.23,113.33,9194.0,104.9954,105.014,104.7826,104.8751,9194.0
2020-10-20 14:00:00,113.33,113.4,113.33,113.35,3067.0,104.8751,104.9399,104.8751,104.8937,3067.0
2020-10-20 14:05:00,113.38,113.38,113.2,113.26,6315.0,104.9214,104.9214,104.7548,104.8104,6315.0
2020-10-20 14:10:00,113.25,113.34,113.24,113.33,3984.0,104.8011,104.8844,104.7919,104.8751,3984.0
2020-10-20 14:15:00,113.34,113.41,113.33,113.4,8184.0,104.8844,104.9492,104.8751,104.9399,8184.0
2020-10-20 14:20:00,113.4,113.42,113.25,113.29,8640.0,104.9399,104.9584,104.8011,104.8381,8640.0
2020-10-20 14:25:00,113.3,113.34,113.21,113.21,8435.0,104.8474,104.8844,104.7641,104.7641,8435.0
2020-10-20 14:30:00,113.24,113.32,113.23,113.3,5500.0,104.7919,104.8659,104.7826,104.8474,5500.0
2020-10-20 14:35:00,113.31,113.33,113.18,113.22,26795.0,104.8566,104.8751,104.7363,104.7734,26795.0
2020-10-20 14:40:00,113.2,113.27,113.13,113.21,48840.0,104.7548,104.8196,104.6901,104.7641,48840.0
2020-10-20 14:45:00,113.2,113.2,113.08,113.11,14918.0,104.7548,104.7548,104.6438,104.6716,14918.0
2020-10-20 14:50:00,113.11,113.11,113.02,113.04,10279.0,104.6716,104.6716,104.5883,104.6068,10279.0
2020-10-20 14:55:00,113.04,113.08,112.98,112.99,25302.0,104.6068,104.6438,104.5513,104.5605,25302.0
2020-10-20 15:00:00,113.0,113.1,113.0,113.07,13253.0,104.5698,104.6623,104.5698,104.6345,13253.0
2020-10-20 15:05:00,113.05,113.05,112.62,112.65,32902.0,104.616,104.616,104.2181,104.2459,32902.0
2020-10-20 15:10:00,112.66,112.66,112.38,112.55,53061.0,104.2551,104.2551,103.996,104.1533,53061.0
2020-10-20 15:15:00,112.48,112.62,112.34,112.59,50305.0,104.0886,104.2181,103.959,104.1904,50305.0
2020-10-20 15:20:00,112.57,112.72,112.49,112.68,14805.0,104.1718,104.3107,104.0978,104.2736,14805.0
2020-10-20 15:25:00,112.7,112.88,112.66,112.85,8365.0,104.2921,104.4587,104.2551,104.431,8365.0
2020-10-20 15:30:00,112.8,112.86,112.6,112.73,53162.0,104.3847,104.4402,104.1996,104.3199,53162.0
2020-10-20 15:35:00,112.71,112.72,112.5,112.59,10583.0,104.3014,104.3107,104.1071,104.1904,10583.0
2020-10-20 15:40:00,112.64,112.94,112.64,112.88,34277.0,104.2366,104.5142,104.2366,104.4587,34277.0
2020-10-20 15:45:00,112.88,112.92,112.71,112.71,31004.0,104.4587,104.4957,104.3014,104.3014,31004.0
2020-10-20 15:50:00,112.71,112.82,112.6,112.74,30969.0,104.3014,104.4032,104.1996,104.3292,30969.0
2020-10-20 15:55:00,112.73,112.73,112.52,112.53,44758.0,104.3199,104.3199,104.1256,104.1348,44758.0
2020-10-21 09:30:00,112.42,112.45,112.32,112.44,49763.0,104.033,104.0608,103.9405,104.0515,49763.0
2020-10-21 09:35:00,112.42,112.43,112.27,112.4,20611.0,104.033,104.0423,103.8942,104.0145,20611.0
2020-10-21 09:40:00,112.41,112.7,112.41,112.7,18442.0,104.0238,104.2921,104.0238,104.2921,18442.0
2020-10-21 09:45:00,112.73,112.85,112.69,112.74,6332.0,104.3199,104.431,104.2829,104.3292,6332.0
2020-10-21 09:50:00,112.74,112.8,112.69,112.8,3714.0,104.3292,104.3847,104.2829,104.3847,3714.0
2020-10-21 09:55:00,112.83,112.84,112.75,112.84,1890.0,104.4124,104.4217,104.3384,104.4217,1890.0
2020-10-21 10:00:00,112.78,112.86,112.71,112.84,9536.0,104.3662,104.4402,104.3014,104.4217,9536.0
2020-10-21 10:05:00,112.88,113.0,112.88,112.93,10691.0,104.4587,104.5698,104.4587,104.505,10691.0
2020-10-21 10:10:00,112.91,112.98,112.88,112.92,13477.0,104.4865,104.5513,104.4587,104.4957,13477.0
2020-10-21 10:15:00,112.96,112.96,112.85,112.91,2558.0,104.5327,104.5327,104.431,104.4865,2558.0
2020-10-21 10:20:00,112.93,112.94,112.89,112.89,4559.0,104.505,104.5142,104.468,104.468,4559.0
2020-10-21 10:25:00,112.86,112.94,112.82,112.82,16659.0,104.4402,104.5142,104.4032,104.4032,16659.0
2020-10-21 10:30:00,112.82,112.9,112.82,112.87,12122.0,104.4032,104.4772,104.4032,104.4495,12122.0
2020-10-21 10:35:00,112.86,112.92,112.84,112.9,3743.0,104.4402,104.4957,104.4217,104.4772,3743.0
2020-10-21 10:40:00,112.93,112.97,112.87,112.88,9598.0,104.505,104.542,104.4495,104.4587,9598.0
2020-10-21 10:45:00,112.89,112.9,112.67,112.67,17339.0,104.468,104.4772,104.2644,104.2644,17339.0
2020-10-21 10:50:00,112.67,112.67,112.54,112.55,3679.0,104.2644,104.2644,104.1441,104.1533,3679.0
2020-10-21 10:55:00,112.54,112.6,112.48,112.49,24767.0,104.1441,104.1996,104.0886,104.0978,24767.0
2020-10-21 11:00:00,112.48,112.51,112.39,112.39,5304.0,104.0886,104.1163,104.0053,104.0053,5304.0
2020-10-21 11:05:00,112.4,112.42,112.31,112.32,14694.0,104.0145,104.033,103.9312,103.9405,14694.0
2020-10-21 11:10:00,112.27,112.28,112.16,112.17,17502.0,103.8942,103.9035,103.7924,103.8017,17502.0
2020-10-21 11:15:00,112.17,112.17,112.05,112.14,18915.0,103.8017,103.8017,103.6906,103.7739,18915.0
2020-10-21 11:20:00,112.15,112.22,112.09,112.15,11790.0,103.7832,103.848,103.7277,103.7832,11790.0
2020-10-21 11:25:00,112.14,112.28,112.1,112.28,28781.0,103.7739,103.9035,103.7369,103.9035,28781.0
2020-10-21 11:30:00,112.29,112.41,112.29,112.38,8175.0,103.9127,104.0238,103.9127,103.996,8175.0
2020-10-21 11:35:00,112.4,112.52,112.4,112.52,1360.0,104.0145,104.1256,104.0145,104.1256,1360.0
2020-10-21 11:40:00,112.5,112.52,112.42,112.49,73244.0,104.1071,104.1256,104.033,104.0978,73244.0
2020-10-21 11:45:00,112.5,112.51,112.46,112.49,4885.0,104.1071,104.1163,104.0701,104.0978,4885.0
2020-10-21 11:50:00,112.48,112.53,112.48,112.49,3361.0,104.0886,104.1348,104.0886,104.0978,3361.0
2020-10-21 11:55:00,112.51,112.53,112.24,112.32,22364.0,104.1163,104.1348,103.8665,103.9405,22364.0
2020-10-21 12:00:00,112.32,112.36,112.3,112.35,4198.0,103.9405,103.9775,103.922,103.9683,4198.0
2020-10-21 12:05:00,112.32,112.47,112.31,112.47,4989.0,103.9405,104.0793,103.9312,104.0793,4989.0
2020-10-21 12:10:00,112.44,112.44,112.26,112.39,11256.0,104.0515,104.0515,103.885,104.0053,11256.0
2020-10-21 12:15:00,112.39,112.39,112.27,112.28,4617.0,104.0053,104.0053,103.8942,103.9035,4617.0
2020-10-21 12:20:00,112.27,112.88,112.27,112.76,16059.0,103.8942,104.4587,103.8942,104.3477,16059.0
2020-10-21 12:25:00,112.81,112.82,112.48,112.55,26014.0,104.3939,104.4032,104.0886,104.1533,26014.0
2020-10-21 12:30:00,112.51,112.52,112.24,112.29,18386.0,104.1163,104.1256,103.8665,103.9127,18386.0
2020-10-21 12:35:00,112.24,112.35,112.21,112.35,10849.0,103.8665,103.9683,103.8387,103.9683,10849.0
2020-10-21 12:40:00,112.33,112.4,112.28,112.34,7396.0,103.9497,104.0145,103.9035,103.959,7396.0
2020-10-21 12:45:00,112.34,112.41,112.21,112.22,5690.0,103.959,104.0238,103.8387,103.848,5690.0
2020-10-21 12:50:00,112.23,112.32,112.18,112.22,6369.0,103.8572,103.9405,103.8109,103.848,6369.0
2020-10-21 12:55:00,112.23,112.3,112.14,112.28,11987.0,103.8572,103.922,103.7739,103.9035,11987.0
2020-10-21 13:00:00,112.25,112.4,112.23,112.4,2707.0,103.8757,104.0145,103.8572,104.0145,2707.0
2020-10-21 13:05:00,112.37,112.37,112.25,112.27,3782.0,103.9868,103.9868,103.8757,103.8942,3782.0
2020-10-21 13:10:00,112.26,112.31,112.23,112.29,2226.0,103.885,103.9312,103.8572,103.9127,2226.0
2020-10-21 13:15:00,112.27,112.39,112.27,112.38,7609.0,103.8942,104.0053,103.8942,103.996,7609.0
2020-10-21 13:20:00,112.37,112.37,112.28,112.36,2474.0,103.9868,103.9868,103.9035,103.9775,2474.0
2020-10-21 13:25:00,112.33,112.37,112.33,112.36,1374.0,103.9497,103.9868,103.9497,103.9775,1374.0
2020-10-21 13:30:00,112.37,112.42,112.37,112.38,7533.0,103.9868,104.033,103.9868,103.996,7533.0
2020-10-21 13:35:00,112.38,112.4,112.37,112.4,2715.0,103.996,104.0145,103.9868,104.0145,2715.0
2020-10-21 13:40:00,112.29,112.35,112.29,112.33,1391.0,103.9127,103.9683,103.9127,103.9497,1391.0
2020-10-21 13:45:00,112.32,112.38,112.32,112.37,1522.0,103.9405,103.996,103.9405,103.9868,1522.0
2020-10-21 13:50:00,112.43,112.56,112.4,112.42,3545.0,104.0423,104.1626,104.0145,104.033,3545.0
2020-10-21 13:55:00,112.39,112.39,112.28,112.33,12375.0,104.0053,104.0053,103.9035,103.9497,12375.0
2020-10-21 14:00:00,112.4,112.44,112.37,112.39,3808.0,104.0145,104.0515,103.9868,104.0053,3808.0
2020-10-21 14:05:00,112.38,112.45,112.37,112.44,6002.0,103.996,104.0608,103.9868,104.0515,6002.0
2020-10-21 14:10:00,112.42,112.58,112.42,112.54,3901.0,104.033,104.1811,104.033,104.1441,3901.0
2020-10-21 14:15:00,112.59,112.59,112.52,112.55,9535.0,104.1904,104.1904,104.1256,104.1533,9535.0
2020-10-21 14:20:00,112.55,112.55,112.47,112.53,19163.0,104.1533,104.1533,104.0793,104.1348,19163.0
2020-10-21 14:25:00,112.57,112.69,112.57,112.61,3798.0,104.1718,104.2829,104.1718,104.2089,3798.0
2020-10-21 14:30:00,112.62,112.67,112.59,112.66,2834.0,104.2181,104.2644,104.1904,104.2551,2834.0
2020-10-21 14:35:00,112.64,112.68,112.62,112.65,3551.0,104.2366,104.2736,104.2181,104.2459,3551.0
2020-10-21 14:40:00,112.67,112.71,112.65,112.68,12449.0,104.2644,104.3014,104.2459,104.2736,12449.0
2020-10-21 14:45:00,112.7,112.75,112.67,112.7,6671.0,104.2921,104.3384,104.2644,104.2921,6671.0
2020-10-21 14:50:00,112.69,112.71,112.63,112.67,5548.0,104.2829,104.3014,104.2274,104.2644,5548.0
2020-10-21 14:55:00,112.65,112.74,112.63,112.71,19726.0,104.2459,104.3292,104.2274,104.3014,19726.0
2020-10-21 15:00:00,112.72,112.74,112.57,112.58,20175.0,104.3107,104.3292,104.1718,104.1811,20175.0
2020-10-21 15:05:00,112.6,112.6,112.49,112.52,13019.0,104.1996,104.1996,104.0978,104.1256,13019.0
2020-10-21 15:10:00,112.51,112.54,112.48,112.49,4501.0,104.1163,104.1441,104.0886,104.0978,4501.0
2020-10-21 15:15:00,112.47,112.52,112.37,112.4,3487.0,104.0793,104.1256,103.9868,104.0145,3487.0
2020-10-21 15:20:00,112.47,112.53,112.43,112.52,3633.0,104.0793,104.1348,104.0423,104.1256,3633.0
2020-10-21 15:25:00,112.54,112.61,112.54,112.61,7206.0,104.1441,104.2089,104.1441,104.2089,7206.0
2020-10-21 15:30:00,112.61,112.65,112.38,112.41,10645.0,104.2089,104.2459,103.996,104.0238,10645.0
2020-10-21 15:35:00,112.47,112.49,112.39,112.41,4993.0,104.0793,104.0978,104.0053,104.0238,4993.0
2020-10-21 15:40:00,112.41,112.41,112.25,112.25,17181.0,104.0238,104.0238,103.8757,103.8757,17181.0
2020-10-21 15:45:00,112.22,112.25,112.13,112.14,16837.0,103.848,103.8757,103.7647,103.7739,16837.0
2020-10-21 15:50:00,112.11,112.34,112.11,112.33,70777.0,103.7462,103.959,103.7462,103.9497,70777.0
2020-10-21 15:55:00,112.32,112.36,112.07,112.12,53717.0,103.9405,103.9775,103.7091,103.7554,53717.0
2020-10-22 09:30:00,112.27,112.44,112.24,112.39,20109.0,103.8942,104.0515,103.8665,104.0053,20109.0
2020-10-22 09:35:00,112.36,112.4,112.22,112.25,66850.0,103.9775,104.0145,103.848,103.8757,66850.0
2020-10-22 09:40:00,112.27,112.52,112.27,112.51,16548.0,103.8942,104.1256,103.8942,104.1163,16548.0
2020-10-22 09:45:00,112.5,112.5,112.37,112.42,29793.0,104.1071,104.1071,103.9868,104.033,29793.0
2020-10-22 09:50:00,112.43,112.49,112.4,112.49,13908.0,104.0423,104.0978,104.0145,104.0978,13908.0
2020-10-22 09:55:00,112.49,112.59,112.49,112.55,8894.0,104.0978,104.1904,104.0978,104.1533,8894.0
2020-10-22 10:00:00,112.51,112.63,112.45,112.57,6999.0,104.1163,104.2274,104.0608,104.1718,6999.0
2020-10-22 10:05:00,112.58,112.62,112.47,112.47,3600.0,104.1811,104.2181,104.0793,104.0793,3600.0
2020-10-22 10:10:00,112.49,112.53,112.36,112.53,7710.0,104.0978,104.1348,103.9775,104.1348,7710.0
2020-10-22 10:15:00,112.5,112.51,112.4,112.4,3659.0,104.1071,104.1163,104.0145,104.0145,3659.0
2020-10-22 10:20:00,112.4,112.4,112.17,112.17,21853.0,104.0145,104.0145,103.8017,103.8017,21853.0
2020-10-22 10:25:00,112.04,112.12,112.03,112.12,2909.0,103.6814,103.7554,103.6721,103.7554,2909.0
2020-10-22 10:30:00,112.13,112.14,111.97,112.01,26325.0,103.7647,103.7739,103.6166,103.6536,26325.0
2020-10-22 10:35:00,112.03,112.23,112.02,112.15,33490.0,103.6721,103.8572,103.6629,103.7832,33490.0
2020-10-22 10:40:00,112.13,112.14,111.86,111.89,30731.0,103.7647,103.7739,103.5148,103.5426,30731.0
2020-10-22 10:45:00,111.89,112.04,111.89,112.01,41813.0,103.5426,103.6814,103.5426,103.6536,41813.0
2020-10-22 10:50:00,112.04,112.44,111.93,112.42,36691.0,103.6814,104.0515,103.5796,104.033,36691.0
2020-10-22 10:55:00,112.41,112.55,112.41,112.52,5868.0,104.0238,104.1533,104.0238,104.1256,5868.0
2020-10-22 11:00:00,112.52,112.65,112.52,112.61,8077.0,104.1256,104.2459,104.1256,104.2089,8077.0
2020-10-22 11:05:00,112.58,112.64,112.53,112.59,6020.0,104.1811,104.2366,104.1348,104.1904,6020.0
2020-10-22 11:10:00,112.66,112.89,112.64,112.89,6314.0,104.2551,104.468,104.2366,104.468,6314.0
2020-10-22 11:15:00,112.89,112.94,112.78,112.78,4255.0,104.468,104.5142,104.3662,104.3662,4255.0
2020-10-22 11:20:00,112.79,112.87,112.76,112.87,9168.0,104.3754,104.4495,104.3477,104.4495,9168.0
2020-10-22 11:25:00,112.82,112.83,112.68,112.68,15414.0,104.4032,104.4124,104.2736,104.2736,15414.0
2020-10-22 11:30:00,112.65,112.75,112.57,112.59,3453.0,104.2459,104.3384,104.1718,104.1904,3453.0
2020-10-22 11:35:00,112.59,112.63,112.52,112.54,4848.0,104.1904,104.2274,104.1256,104.1441,4848.0
2020-10-22 11:40:00,112.54,112.61,112.48,112.57,1738.0,104.1441,104.2089,104.0886,104.1718,1738.0
2020-10-22 11:45:00,112.56,112.7,112.53,112.63,5120.0,104.1626,104.2921,104.1348,104.2274,5120.0
2020-10-22 11:50:00,112.64,112.71,112.53,112.53,2882.0,104.2366,104.3014,104.1348,104.1348,2882.0
2020-10-22 11:55:00,112.52,112.53,112.46,112.5,2962.0,104.1256,104.1348,104.0701,104.1071,2962.0
2020-10-22 12:00:00,112.49,112.6,112.45,112.45,6094.0,104.0978,104.1996,104.0608,104.0608,6094.0
2020-10-22 12:05:00,112.48,112.55,112.47,112.54,2487.0,104.0886,104.1533,104.0793,104.1441,2487.0
2020-10-22 12:10:00,112.58,112.63,112.57,112.63,10900.0,104.1811,104.2274,104.1718,104.2274,10900.0
2020-10-22 12:15:00,112.73,112.74,112.66,112.7,4699.0,104.3199,104.3292,104.2551,104.2921,4699.0
2020-10-22 12:20:00,112.7,112.74,112.68,112.68,4126.0,104.2921,104.3292,104.2736,104.2736,4126.0
2020-10-22 12:25:00,112.68,112.76,112.68,112.76,715.0,104.2736,104.3477,104.2736,104.3477,715.0
2020-10-22 12:30:00,112.75,112.75,112.59,112.62,8909.0,104.3384,104.3384,104.1904,104.2181,8909.0
2020-10-22 12:35:00,112.68,112.7,112.68,112.69,5051.0,104.2736,104.2921,104.2736,104.2829,5051.0
2020-10-22 12:40:00,112.69,112.75,112.63,112.74,2842.0,104.2829,104.3384,104.2274,104.3292,2842.0
2020-10-22 12:45:00,112.72,112.85,112.7,112.85,11019.0,104.3107,104.431,104.2921,104.431,11019.0
2020-10-22 12:50:00,112.85,112.9,112.81,112.81,15832.0,104.431,104.4772,104.3939,104.3939,15832.0
2020-10-22 12:55:00,112.81,112.88,112.81,112.85,5093.0,104.3939,104.4587,104.3939,104.431,5093.0
2020-10-22 13:00:00,112.88,112.93,112.86,112.9,9716.0,104.4587,104.505,104.4402,104.4772,9716.0
2020-10-22 13:05:00,112.91,113.01,112.87,113.01,25185.0,104.4865,104.579,104.4495,104.579,25185.0
2020-10-22 13:10:00,113.05,113.27,113.05,113.24,18390.0,104.616,104.8196,104.616,104.7919,18390.0
2020-10-22 13:15:00,113.24,113.25,113.16,113.16,14664.0,104.7919,104.8011,104.7178,104.7178,14664.0
2020-10-22 13:20:00,113.15,113.15,113.05,113.05,8473.0,104.7086,104.7086,104.616,104.616,8473.0
2020-10-22 13:25:00,113.07,113.09,113.02,113.03,5222.0,104.6345,104.653,104.5883,104.5975,5222.0
2020-10-22 13:30:00,113.04,113.11,113.04,113.11,706.0,104.6068,104.6716,104.6068,104.6716,706.0
2020-10-22 13:35:00,113.11,113.12,113.06,113.06,1988.0,104.6716,104.6808,104.6253,104.6253,1988.0
2020-10-22 13:40:00,113.06,113.18,113.0,113.12,9939.0,104.6253,104.7363,104.5698,104.6808,9939.0
2020-10-22 13:45:00,113.15,113.15,113.09,113.14,6679.0,104.7086,104.7086,104.653,104.6993,6679.0
2020-10-22 13:50:00,113.17,113.31,113.14,113.23,21695.0,104.7271,104.8566,104.6993,104.7826,21695.0
2020-10-22 13:55:00,113.28,113.3,113.24,113.28,2810.0,104.8289,104.8474,104.7919,104.8289,2810.0
2020-10-22 14:00:00,113.3,113.4,113.29,113.33,8452.0,104.8474,104.9399,104.8381,104.8751,8452.0
2020-10-22 14:05:00,113.35,113.35,113.27,113.31,5054.0,104.8937,104.8937,104.8196,104.8566,5054.0
2020-10-22 14:10:00,113.29,113.36,113.26,113.31,26606.0,104.8381,104.9029,104.8104,104.8566,26606.0
2020-10-22 14:15:00,113.32,113.5,113.32,113.45,20511.0,104.8659,105.0325,104.8659,104.9862,20511.0
2020-10-22 14:20:00,113.47,113.55,113.44,113.54,62198.0,105.0047,105.0787,104.9769,105.0695,62198.0
2020-10-22 14:25:00,113.53,113.53,113.4,113.41,8910.0,105.0602,105.0602,104.9399,104.9492,8910.0
2020-10-22 14:30:00,113.37,113.48,113.37,113.45,12242.0,104.9122,105.014,104.9122,104.9862,12242.0
2020-10-22 14:35:00,113.46,113.51,113.41,113.43,6649.0,104.9954,105.0417,104.9492,104.9677,6649.0
2020-10-22 14:40:00,113.44,113.47,113.42,113.44,12179.0,104.9769,105.0047,104.9584,104.9769,12179.0
2020-10-22 14:45:00,113.42,113.42,113.38,113.39,1505.0,104.9584,104.9584,104.9214,104.9307,1505.0
2020-10-22 14:50:00,113.37,113.44,113.37,113.44,464.0,104.9122,104.9769,104.9122,104.9769,464.0
2020-10-22 14:55:00,113.41,113.44,113.33,113.36,12366.0,104.9492,104.9769,104.8751,104.9029,12366.0
2020-10-22 15:00:00,113.38,113.38,113.33,113.37,3364.0,104.9214,104.9214,104.8751,104.9122,3364.0
2020-10-22 15:05:00,113.32,113.34,113.24,113.29,14604.0,104.8659,104.8844,104.7919,104.8381,14604.0
2020-10-22 15:10:00,113.27,113.34,113.27,113.34,1548.0,104.8196,104.8844,104.8196,104.8844,1548.0
2020-10-22 15:15:00,113.33,113.37,113.32,113.37,5520.0,104.8751,104.9122,104.8659,104.9122,5520.0
2020-10-22 15:20:00,113.38,113.46,113.37,113.44,14329.0,104.9214,104.9954,104.9122,104.9769,14329.0
2020-10-22 15:25:00,113.43,113.53,113.42,113.52,9834.0,104.9677,105.0602,104.9584,105.051,9834.0
2020-10-22 15:30:00,113.53,113.58,113.5,113.58,37889.0,105.0602,105.1065,105.0325,105.1065,37889.0
2020-10-22 15:35:00,113.59,113.64,113.54,113.55,18464.0,105.1157,105.162,105.0695,105.0787,18464.0
2020-10-22 15:40:00,113.55,113.6,113.54,113.55,26961.0,105.0787,105.125,105.0695,105.0787,26961.0
2020-10-22 15:45:00,113.55,113.58,113.53,113.56,31037.0,105.0787,105.1065,105.0602,105.088,31037.0
2020-10-22 15:50:00,113.58,113.66,113.55,113.63,75534.0,105.1065,105.1805,105.0787,105.1528,75534.0
2020-10-22 15:55:00,113.56,113.56,113.41,113.55,32354.0,105.088,105.088,104.9492,105.0787,32354.0
2020-10-23 09:30:00,114.13,114.25,114.07,114.25,34192.0,105.6155,105.7265,105.5599,105.7265,34192.0
2020-10-23 09:35:00,114.21,114.21,114.04,114.11,5495.0,105.6895,105.6895,105.5322,105.597,5495.0
2020-10-23 09:40:00,114.12,114.12,114.01,114.1,8428.0,105.6062,105.6062,105.5044,105.5877,8428.0
2020-10-23 09:45:00,114.1,114.1,113.9,113.92,74238.0,105.5877,105.5877,105.4026,105.4211,74238.0
2020-10-23 09:50:00,113.91,113.97,113.88,113.97,3877.0,105.4119,105.4674,105.3841,105.4674,3877.0
2020-10-23 09:55:00,113.96,114.03,113.89,113.95,7119.0,105.4581,105.5229,105.3934,105.4489,7119.0
2020-10-23 10:00:00,113.96,114.05,113.92,113.92,50125.0,105.4581,105.5414,105.4211,105.4211,50125.0
2020-10-23 10:05:00,113.89,113.95,113.75,113.8,28409.0,105.3934,105.4489,105.2638,105.3101,28409.0
2020-10-23 10:10:00,113.83,113.91,113.79,113.79,7264.0,105.3378,105.4119,105.3008,105.3008,7264.0
2020-10-23 10:15:00,113.7,113.74,113.62,113.63,21713.0,105.2175,105.2546,105.1435,105.1528,21713.0
2020-10-23 10:20:00,113.61,113.68,113.54,113.62,24866.0,105.1343,105.199,105.0695,105.1435,24866.0
2020-10-23 10:25:00,113.64,113.77,113.63,113.71,15935.0,105.162,105.2823,105.1528,105.2268,15935.0
2020-10-23 10:30:00,113.69,113.85,113.69,113.84,16979.0,105.2083,105.3564,105.2083,105.3471,16979.0
2020-10-23 10:35:00,113.84,113.91,113.78,113.91,10740.0,105.3471,105.4119,105.2916,105.4119,10740.0
2020-10-23 10:40:00,113.93,113.94,113.78,113.89,15887.0,105.4304,105.4396,105.2916,105.3934,15887.0
2020-10-23 10:45:00,113.86,113.94,113.85,113.87,7090.0,105.3656,105.4396,105.3564,105.3749,7090.0
2020-10-23 10:50:00,113.89,113.89,113.79,113.83,9539.0,105.3934,105.3934,105.3008,105.3378,9539.0
2020-10-23 10:55:00,113.78,113.83,113.72,113.72,6019.0,105.2916,105.3378,105.236,105.236,6019.0
2020-10-23 11:00:00,113.72,113.76,113.6,113.67,17703.0,105.236,105.2731,105.125,105.1898,17703.0
2020-10-23 11:05:00,113.68,113.7,113.62,113.68,4215.0,105.199,105.2175,105.1435,105.199,4215.0
2020-10-23 11:10:00,113.69,113.78,113.65,113.76,5788.0,105.2083,105.2916,105.1713,105.2731,5788.0
2020-10-23 11:15:00,113.8,113.87,113.79,113.84,7734.0,105.3101,105.3749,105.3008,105.3471,7734.0
2020-10-23 11:20:00,113.84,113.85,113.62,113.63,19945.0,105.3471,105.3564,105.1435,105.1528,19945.0
2020-10-23 11:25:00,113.62,113.73,113.56,113.7,9235.0,105.1435,105.2453,105.088,105.2175,9235.0
2020-10-23 11:30:00,113.67,113.76,113.67,113.73,5199.0,105.1898,105.2731,105.1898,105.2453,5199.0
2020-10-23 11:35:00,113.75,113.78,113.73,113.75,5116.0,105.2638,105.2916,105.2453,105.2638,5116.0
2020-10-23 11:40:00,113.75,113.83,113.72,113.72,8099.0,105.2638,105.3378,105.236,105.236,8099.0
2020-10-23 11:45:00,113.68,113.71,113.54,113.55,13664.0,105.199,105.2268,105.0695,105.0787,13664.0
2020-10-23 11:50:00,113.53,113.58,113.52,113.57,3799.0,105.0602,105.1065,105.051,105.0972,3799.0
2020-10-23 11:55:00,113.58,113.62,113.58,113.6,2962.0,105.1065,105.1435,105.1065,105.125,2962.0
2020-10-23 12:00:00,113.59,113.64,113.59,113.64,26615.0,105.1157,105.162,105.1157,105.162,26615.0
2020-10-23 12:05:00,113.65,113.68,113.62,113.62,4409.0,105.1713,105.199,105.1435,105.1435,4409.0
2020-10-23 12:10:00,113.63,113.63,113.56,113.57,8940.0,105.1528,105.1528,105.088,105.0972,8940.0
2020-10-23 12:15:00,113.57,113.59,113.32,113.41,21401.0,105.0972,105.1157,104.8659,104.9492,21401.0
2020-10-23 12:20:00,113.33,113.35,113.23,113.31,73498.0,104.8751,104.8937,104.7826,104.8566,73498.0
2020-10-23 12:25:00,113.31,113.39,113.31,113.39,7679.0,104.8566,104.9307,104.8566,104.9307,7679.0
2020-10-23 12:30:00,113.39,113.45,113.33,113.45,6806.0,104.9307,104.9862,104.8751,104.9862,6806.0
2020-10-23 12:35:00,113.43,113.44,113.38,113.4,12428.0,104.9677,104.9769,104.9214,104.9399,12428.0
2020-10-23 12:40:00,113.42,113.44,113.38,113.41,6597.0,104.9584,104.9769,104.9214,104.9492,6597.0
2020-10-23 12:45:00,113.42,113.47,113.38,113.39,3280.0,104.9584,105.0047,104.9214,104.9307,3280.0
2020-10-23 12:50:00,113.42,113.45,113.39,113.42,6046.0,104.9584,104.9862,104.9307,104.9584,6046.0
2020-10-23 12:55:00,113.43,113.44,113.21,113.27,7579.0,104.9677,104.9769,104.7641,104.8196,7579.0
2020-10-23 13:00:00,113.27,113.51,113.25,113.51,6503.0,104.8196,105.0417,104.8011,105.0417,6503.0
2020-10-23 13:05:00,113.52,113.52,113.47,113.47,5661.0,105.051,105.051,105.0047,105.0047,5661.0
2020-10-23 13:10:00,113.47,113.47,113.39,113.41,4671.0,105.0047,105.0047,104.9307,104.9492,4671.0
2020-10-23 13:15:00,113.43,113.49,113.42,113.48,5185.0,104.9677,105.0232,104.9584,105.014,5185.0
2020-10-23 13:20:00,113.48,113.68,113.48,113.65,35697.0,105.014,105.199,105.014,105.1713,35697.0
2020-10-23 13:25:00,113.65,113.7,113.65,113.7,8657.0,105.1713,105.2175,105.1713,105.2175,8657.0
2020-10-23 13:30:00,113.71,113.77,113.67,113.73,7817.0,105.2268,105.2823,105.1898,105.2453,7817.0
2020-10-23 13:35:00,113.74,113.75,113.71,113.73,14317.0,105.2546,105.2638,105.2268,105.2453,14317.0
2020-10-23 13:40:00,113.71,113.72,113.69,113.69,4030.0,105.2268,105.236,105.2083,105.2083,4030.0
2020-10-23 13:45:00,113.72,113.74,113.67,113.72,7224.0,105.236,105.2546,105.1898,105.236,7224.0
2020-10-23 13:50:00,113.72,113.73,113.67,113.69,5236.0,105.236,105.2453,105.1898,105.2083,5236.0
2020-10-23 13:55:00,113.69,113.76,113.69,113.76,18009.0,105.2083,105.2731,105.2083,105.2731,18009.0
2020-10-23 14:00:00,113.77,113.79,113.74,113.79,2560.0,105.2823,105.3008,105.2546,105.3008,2560.0
2020-10-23 14:05:00,113.79,113.86,113.79,113.83,9937.0,105.3008,105.3656,105.3008,105.3378,9937.0
2020-10-23 14:10:00,113.8,113.8,113.76,113.78,6315.0,105.3101,105.3101,105.2731,105.2916,6315.0
2020-10-23 14:15:00,113.77,113.9,113.76,113.86,7327.0,105.2823,105.4026,105.2731,105.3656,7327.0
2020-10-23 14:20:00,113.85,113.89,113.82,113.89,2923.0,105.3564,105.3934,105.3286,105.3934,2923.0
2020-10-23 14:25:00,113.9,113.93,113.87,113.91,3852.0,105.4026,105.4304,105.3749,105.4119,3852.0
2020-10-23 14:30:00,113.91,113.97,113.91,113.94,4532.0,105.4119,105.4674,105.4119,105.4396,4532.0
2020-10-23 14:35:00,113.94,113.94,113.88,113.89,4148.0,105.4396,105.4396,105.3841,105.3934,4148.0
2020-10-23 14:40:00,113.87,113.91,113.83,113.83,12924.0,105.3749,105.4119,105.3378,105.3378,12924.0
2020-10-23 14:45:00,113.83,113.92,113.83,113.91,10911.0,105.3378,105.4211,105.3378,105.4119,10911.0
2020-10-23 14:50:00,113.9,113.94,113.87,113.89,8578.0,105.4026,105.4396,105.3749,105.3934,8578.0
2020-10-23 14:55:00,113.89,113.96,113.88,113.9,15944.0,105.3934,105.4581,105.3841,105.4026,15944.0
2020-10-23 15:00:00,113.91,113.96,113.9,113.96,12714.0,105.4119,105.4581,105.4026,105.4581,12714.0
2020-10-23 15:05:00,113.97,114.0,113.95,114.0,7397.0,105.4674,105.4952,105.4489,105.4952,7397.0
2020-10-23 15:10:00,114.0,114.14,114.0,114.09,14053.0,105.4952,105.6247,105.4952,105.5784,14053.0
2020-10-23 15:15:00,114.09,114.09,114.03,114.05,9986.0,105.5784,105.5784,105.5229,105.5414,9986.0
2020-10-23 15:20:00,114.07,114.08,114.01,114.03,7316.0,105.5599,105.5692,105.5044,105.5229,7316.0
2020-10-23 15:25:00,114.03,114.04,114.0,114.03,13790.0,105.5229,105.5322,105.4952,105.5229,13790.0
2020-10-23 15:30:00,114.02,114.05,113.99,114.03,55818.0,105.5137,105.5414,105.4859,105.5229,55818.0
2020-10-23 15:35:00,114.02,114.06,114.0,114.05,25037.0,105.5137,105.5507,105.4952,105.5414,25037.0
2020-10-23 15:40:00,114.04,114.1,114.02,114.08,45114.0,105.5322,105.5877,105.5137,105.5692,45114.0
2020-10-23 15:45:00,114.07,114.13,114.03,114.12,32398.0,105.5599,105.6155,105.5229,105.6062,32398.0
2020-10-23 15:50:00,114.11,114.11,114.03,114.08,19188.0,105.597,105.597,105.5229,105.5692,19188.0
2020-10-23 15:55:00,114.08,114.13,113.99,114.13,65655.0,105.5692,105.6155,105.4859,105.6155,65655.0
2020-10-26 09:30:00,112.73,112.92,112.47,112.55,51437.0,104.3199,104.4957,104.0793,104.1533,51437.0
2020-10-26 09:35:00,112.5,112.56,112.39,112.39,29231.0,104.1071,104.1626,104.0053,104.0053,29231.0
2020-10-26 09:40:00,112.44,112.44,112.1,112.23,59632.0,104.0515,104.0515,103.7369,103.8572,59632.0
2020-10-26 09:45:00,112.23,112.27,112.16,112.2,31427.0,103.8572,103.8942,103.7924,103.8294,31427.0
2020-10-26 09:50:00,112.18,112.37,112.12,112.37,7435.0,103.8109,103.9868,103.7554,103.9868,7435.0
2020-10-26 09:55:00,112.33,112.37,112.29,112.34,7723.0,103.9497,103.9868,103.9127,103.959,7723.0
2020-10-26 10:00:00,112.32,112.32,112.14,112.29,20993.0,103.9405,103.9405,103.7739,103.9127,20993.0
2020-10-26 10:05:00,112.33,112.44,112.25,112.34,13025.0,103.9497,104.0515,103.8757,103.959,13025.0
2020-10-26 10:10:00,112.32,112.37,112.27,112.37,4464.0,103.9405,103.9868,103.8942,103.9868,4464.0
2020-10-26 10:15:00,112.36,112.39,112.28,112.29,31392.0,103.9775,104.0053,103.9035,103.9127,31392.0
2020-10-26 10:20:00,112.35,112.35,112.18,112.25,11055.0,103.9683,103.9683,103.8109,103.8757,11055.0
2020-10-26 10:25:00,112.24,112.25,112.04,112.04,5969.0,103.8665,103.8757,103.6814,103.6814,5969.0
2020-10-26 10:30:00,112.05,112.07,111.72,111.87,29452.0,103.6906,103.7091,103.3853,103.5241,29452.0
2020-10-26 10:35:00,111.86,111.86,111.76,111.84,15767.0,103.5148,103.5148,103.4223,103.4963,15767.0
2020-10-26 10:40:00,111.83,111.89,111.78,111.82,50329.0,103.4871,103.5426,103.4408,103.4778,50329.0
2020-10-26 10:45:00,111.85,111.85,111.52,111.6,17076.0,103.5056,103.5056,103.2002,103.2742,17076.0
2020-10-26 10:50:00,111.61,111.61,111.47,111.55,26056.0,103.2835,103.2835,103.1539,103.2279,26056.0
2020-10-26 10:55:00,111.55,111.55,111.41,111.43,34592.0,103.2279,103.2279,103.0984,103.1169,34592.0
2020-10-26 11:00:00,111.43,111.44,111.18,111.28,43923.0,103.1169,103.1261,102.8855,102.9781,43923.0
2020-10-26 11:05:00,111.27,111.34,111.2,111.27,24535.0,102.9688,103.0336,102.9041,102.9688,24535.0
2020-10-26 11:10:00,111.31,111.46,111.3,111.4,17920.0,103.0058,103.1447,102.9966,103.0891,17920.0
2020-10-26 11:15:00,111.4,111.4,111.03,111.07,28938.0,103.0891,103.0891,102.7467,102.7837,28938.0
2020-10-26 11:20:00,111.07,111.27,111.03,111.22,59547.0,102.7837,102.9688,102.7467,102.9226,59547.0
2020-10-26 11:25:00,111.24,111.37,111.21,111.27,30635.0,102.9411,103.0614,102.9133,102.9688,30635.0
2020-10-26 11:30:00,111.27,111.3,111.12,111.19,17191.0,102.9688,102.9966,102.83,102.8948,17191.0
2020-10-26 11:35:00,111.12,111.35,111.12,111.35,8309.0,102.83,103.0429,102.83,103.0429,8309.0
2020-10-26 11:40:00,111.29,111.33,111.19,111.33,7164.0,102.9873,103.0244,102.8948,103.0244,7164.0
2020-10-26 11:45:00,111.4,111.44,111.38,111.39,4916.0,103.0891,103.1261,103.0706,103.0799,4916.0
2020-10-26 11:50:00,111.37,111.39,111.26,111.31,15779.0,103.0614,103.0799,102.9596,103.0058,15779.0
2020-10-26 11:55:00,111.33,111.42,111.3,111.31,27595.0,103.0244,103.1076,102.9966,103.0058,27595.0
2020-10-26 12:00:00,111.29,111.36,111.24,111.33,7698.0,102.9873,103.0521,102.9411,103.0244,7698.0
2020-10-26 12:05:00,111.33,111.33,111.22,111.22,9803.0,103.0244,103.0244,102.9226,102.9226,9803.0
2020-10-26 12:10:00,111.22,111.29,111.15,111.15,5264.0,102.9226,102.9873,102.8578,102.8578,5264.0
2020-10-26 12:15:00,111.14,111.24,111.14,111.21,2979.0,102.8485,102.9411,102.8485,102.9133,2979.0
2020-10-26 12:20:00,111.23,111.23,111.14,111.15,5555.0,102.9318,102.9318,102.8485,102.8578,5555.0
2020-10-26 12:25:00,111.23,111.24,111.15,111.24,33563.0,102.9318,102.9411,102.8578,102.9411,33563.0
2020-10-26 12:30:00,111.19,111.19,110.89,110.94,10444.0,102.8948,102.8948,102.6172,102.6634,10444.0
2020-10-26 12:35:00,110.95,110.97,110.89,110.93,9487.0,102.6727,102.6912,102.6172,102.6542,9487.0
2020-10-26 12:40:00,110.95,110.98,110.87,110.91,14504.0,102.6727,102.7005,102.5987,102.6357,14504.0
2020-10-26 12:45:00,110.87,110.87,110.79,110.86,7387.0,102.5987,102.5987,102.5246,102.5894,7387.0
2020-10-26 12:50:00,110.86,110.95,110.84,110.89,13816.0,102.5894,102.6727,102.5709,102.6172,13816.0
2020-10-26 12:55:00,110.88,110.94,110.86,110.93,1441.0,102.6079,102.6634,102.5894,102.6542,1441.0
2020-10-26 13:00:00,110.93,110.97,110.85,110.95,5663.0,102.6542,102.6912,102.5802,102.6727,5663.0
2020-10-26 13:05:00,110.94,110.95,110.82,110.92,21020.0,102.6634,102.6727,102.5524,102.6449,21020.0
2020-10-26 13:10:00,110.92,110.96,110.82,110.84,13864.0,102.6449,102.682,102.5524,102.5709,13864.0
2020-10-26 13:15:00,110.81,110.82,110.69,110.71,4474.0,102.5431,102.5524,102.4321,102.4506,4474.0
2020-10-26 13:20:00,110.69,110.72,110.58,110.59,10656.0,102.4321,102.4599,102.3303,102.3396,10656.0
2020-10-26 13:25:00,110.6,110.63,110.53,110.55,37000.0,102.3488,102.3766,102.284,102.3025,37000.0
2020-10-26 13:30:00,110.54,110.54,110.39,110.4,11864.0,102.2933,102.2933,102.1545,102.1637,11864.0
2020-10-26 13:35:00,110.4,110.66,110.38,110.65,9703.0,102.1637,102.4043,102.1452,102.3951,9703.0
2020-10-26 13:40:00,110.65,110.67,110.6,110.6,24927.0,102.3951,102.4136,102.3488,102.3488,24927.0
2020-10-26 13:45:00,110.61,110.75,110.6,110.75,10787.0,102.3581,102.4876,102.3488,102.4876,10787.0
2020-10-26 13:50:00,110.76,110.9,110.76,110.9,40783.0,102.4969,102.6264,102.4969,102.6264,40783.0
2020-10-26 13:55:00,110.9,110.94,110.82,110.94,10728.0,102.6264,102.6634,102.5524,102.6634,10728.0
2020-10-26 14:00:00,110.97,111.04,110.89,111.04,11090.0,102.6912,102.756,102.6172,102.756,11090.0
2020-10-26 14:05:00,111.07,111.21,111.06,111.15,14817.0,102.7837,102.9133,102.7745,102.8578,14817.0
2020-10-26 14:10:00,111.2,111.21,111.05,111.09,6877.0,102.9041,102.9133,102.7652,102.8023,6877.0
2020-10-26 14:15:00,111.09,111.19,111.08,111.18,27355.0,102.8023,102.8948,102.793,102.8855,27355.0
2020-10-26 14:20:00,111.15,111.21,111.09,111.15,20540.0,102.8578,102.9133,102.8023,102.8578,20540.0
2020-10-26 14:25:00,111.15,111.42,111.11,111.39,5028.0,102.8578,103.1076,102.8208,103.0799,5028.0
2020-10-26 14:30:00,111.4,111.4,111.3,111.31,1671.0,103.0891,103.0891,102.9966,103.0058,1671.0
2020-10-26 14:35:00,111.31,111.31,111.15,111.15,12828.0,103.0058,103.0058,102.8578,102.8578,12828.0
2020-10-26 14:40:00,111.13,111.29,111.13,111.2,4972.0,102.8393,102.9873,102.8393,102.9041,4972.0
2020-10-26 14:45:00,111.18,111.18,111.05,111.08,9810.0,102.8855,102.8855,102.7652,102.793,9810.0
2020-10-26 14:50:00,111.11,111.26,111.11,111.18,4218.0,102.8208,102.9596,102.8208,102.8855,4218.0
2020-10-26 14:55:00,111.17,111.25,111.15,111.15,3045.0,102.8763,102.9503,102.8578,102.8578,3045.0
2020-10-26 15:00:00,111.16,111.27,111.11,111.11,4720.0,102.867,102.9688,102.8208,102.8208,4720.0
2020-10-26 15:05:00,111.09,111.09,110.96,111.0,9684.0,102.8023,102.8023,102.682,102.719,9684.0
2020-10-26 15:10:00,111.01,111.08,110.9,110.94,7212.0,102.7282,102.793,102.6264,102.6634,7212.0
2020-10-26 15:15:00,110.97,111.09,110.97,111.03,3754.0,102.6912,102.8023,102.6912,102.7467,3754.0
2020-10-26 15:20:00,111.13,111.25,111.08,111.18,12172.0,102.8393,102.9503,102.793,102.8855,12172.0
2020-10-26 15:25:00,111.18,111.24,111.17,111.19,3791.0,102.8855,102.9411,102.8763,102.8948,3791.0
2020-10-26 15:30:00,111.23,111.4,111.14,111.32,4804.0,102.9318,103.0891,102.8485,103.0151,4804.0
2020-10-26 15:35:00,111.36,111.37,111.19,111.24,9505.0,103.0521,103.0614,102.8948,102.9411,9505.0
2020-10-26 15:40:00,111.25,111.3,111.16,111.18,17486.0,102.9503,102.9966,102.867,102.8855,17486.0
2020-10-26 15:45:00,111.18,111.19,110.93,110.94,12417.0,102.8855,102.8948,102.6542,102.6634,12417.0
2020-10-26 15:50:00,110.94,111.2,110.89,111.2,67260.0,102.6634,102.9041,102.6172,102.9041,67260.0
2020-10-26 15:55:00,111.2,111.52,111.2,111.52,270610.0,102.9041,103.2002,102.9041,103.2002,270610.0
2020-10-27 09:30:00,111.5,111.53,111.33,111.37,38872.0,103.1817,103.2094,103.0244,103.0614,38872.0
2020-10-27 09:35:00,111.35,111.61,111.32,111.42,10574.0,103.0429,103.2835,103.0151,103.1076,10574.0
2020-10-27 09:40:00,111.45,111.45,111.18,111.26,6663.0,103.1354,103.1354,102.8855,102.9596,6663.0
2020-10-27 09:45:00,111.27,111.31,111.1,111.17,20956.0,102.9688,103.0058,102.8115,102.8763,20956.0
2020-10-27 09:50:00,111.18,111.37,111.18,111.37,15406.0,102.8855,103.0614,102.8855,103.0614,15406.0
2020-10-27 09:55:00,111.39,111.42,111.27,111.41,3981.0,103.0799,103.1076,102.9688,103.0984,3981.0
2020-10-27 10:00:00,111.4,111.44,111.34,111.4,6030.0,103.0891,103.1261,103.0336,103.0891,6030.0
2020-10-27 10:05:00,111.31,111.55,111.31,111.51,7181.0,103.0058,103.2279,103.0058,103.1909,7181.0
2020-10-27 10:10:00,111.52,111.55,111.47,111.48,9036.0,103.2002,103.2279,103.1539,103.1632,9036.0
2020-10-27 10:15:00,111.49,111.5,111.25,111.25,6121.0,103.1724,103.1817,102.9503,102.9503,6121.0
2020-10-27 10:20:00,111.23,111.23,111.04,111.08,8426.0,102.9318,102.9318,102.756,102.793,8426.0
2020-10-27 10:25:00,111.04,111.11,111.04,111.1,27479.0,102.756,102.8208,102.756,102.8115,27479.0
2020-10-27 10:30:00,111.1,111.17,111.02,111.16,5631.0,102.8115,102.8763,102.7375,102.867,5631.0
2020-10-27 10:35:00,111.13,111.23,111.1,111.1,8327.0,102.8393,102.9318,102.8115,102.8115,8327.0
2020-10-27 10:40:00,111.12,111.13,110.97,111.04,6970.0,102.83,102.8393,102.6912,102.756,6970.0
2020-10-27 10:45:00,111.02,111.25,110.98,111.25,8858.0,102.7375,102.9503,102.7005,102.9503,8858.0
2020-10-27 10:50:00,111.25,111.26,110.97,111.01,83680.0,102.9503,102.9596,102.6912,102.7282,83680.0
2020-10-27 10:55:00,111.05,111.05,110.89,110.89,7005.0,102.7652,102.7652,102.6172,102.6172,7005.0
2020-10-27 11:00:00,110.89,110.97,110.84,110.94,29157.0,102.6172,102.6912,102.5709,102.6634,29157.0
2020-10-27 11:05:00,110.94,111.0,110.9,110.96,20073.0,102.6634,102.719,102.6264,102.682,20073.0
2020-10-27 11:10:00,110.93,111.08,110.93,110.98,47424.0,102.6542,102.793,102.6542,102.7005,47424.0
2020-10-27 11:15:00,110.99,111.0,110.83,110.86,14320.0,102.7097,102.719,102.5617,102.5894,14320.0
2020-10-27 11:20:00,110.84,110.86,110.77,110.82,12336.0,102.5709,102.5894,102.5061,102.5524,12336.0
2020-10-27 11:25:00,110.81,110.87,110.72,110.74,10357.0,102.5431,102.5987,102.4599,102.4784,10357.0
2020-10-27 11:30:00,110.73,110.74,110.59,110.6,5028.0,102.4691,102.4784,102.3396,102.3488,5028.0
2020-10-27 11:35:00,110.58,110.73,110.58,110.69,10909.0,102.3303,102.4691,102.3303,102.4321,10909.0
2020-10-27 11:40:00,110.72,110.72,110.62,110.67,5407.0,102.4599,102.4599,102.3673,102.4136,5407.0
2020-10-27 11:45:00,110.69,110.81,110.68,110.75,8733.0,102.4321,102.5431,102.4228,102.4876,8733.0
2020-10-27 11:50:00,110.77,110.83,110.76,110.83,4706.0,102.5061,102.5617,102.4969,102.5617,4706.0
2020-10-27 11:55:00,110.81,110.96,110.81,110.92,4076.0,102.5431,102.682,102.5431,102.6449,4076.0
2020-10-27 12:00:00,110.9,111.0,110.89,110.96,4053.0,102.6264,102.719,102.6172,102.682,4053.0
2020-10-27 12:05:00,110.98,111.02,110.91,110.93,3016.0,102.7005,102.7375,102.6357,102.6542,3016.0
2020-10-27 12:10:00,110.93,110.94,110.85,110.87,4815.0,102.6542,102.6634,102.5802,102.5987,4815.0
2020-10-27 12:15:00,110.86,110.89,110.84,110.89,3006.0,102.5894,102.6172,102.5709,102.6172,3006.0
2020-10-27 12:20:00,110.9,111.02,110.9,110.98,1819.0,102.6264,102.7375,102.6264,102.7005,1819.0
2020-10-27 12:25:00,110.99,110.99,110.86,110.87,8034.0,102.7097,102.7097,102.5894,102.5987,8034.0
2020-10-27 12:30:00,110.88,110.88,110.72,110.75,3748.0,102.6079,102.6079,102.4599,102.4876,3748.0
2020-10-27 12:35:00,110.76,110.77,110.71,110.77,2406.0,102.4969,102.5061,102.4506,102.5061,2406.0
2020-10-27 12:40:00,110.77,110.78,110.61,110.61,2514.0,102.5061,102.5154,102.3581,102.3581,2514.0
2020-10-27 12:45:00,110.61,110.71,110.61,110.68,4412.0,102.3581,102.4506,102.3581,102.4228,4412.0
2020-10-27 12:50:00,110.62,110.63,110.58,110.59,2593.0,102.3673,102.3766,102.3303,102.3396,2593.0
2020-10-27 12:55:00,110.6,110.64,110.54,110.63,15827.0,102.3488,102.3858,102.2933,102.3766,15827.0
2020-10-27 13:00:00,110.64,110.64,110.56,110.61,5427.0,102.3858,102.3858,102.3118,102.3581,5427.0
2020-10-27 13:05:00,110.62,110.64,110.55,110.57,46113.0,102.3673,102.3858,102.3025,102.3211,46113.0
2020-10-27 13:10:00,110.58,110.6,110.54,110.59,6144.0,102.3303,102.3488,102.2933,102.3396,6144.0
2020-10-27 13:15:00,110.6,110.67,110.6,110.62,4642.0,102.3488,102.4136,102.3488,102.3673,4642.0
2020-10-27 13:20:00,110.64,110.76,110.56,110.76,22435.0,102.3858,102.4969,102.3118,102.4969,22435.0
2020-10-27 13:25:00,110.78,110.96,110.76,110.95,24182.0,102.5154,102.682,102.4969,102.6727,24182.0
2020-10-27 13:30:00,110.95,111.1,110.93,111.03,19027.0,102.6727,102.8115,102.6542,102.7467,19027.0
2020-10-27 13:35:00,111.01,111.01,110.93,110.94,6766.0,102.7282,102.7282,102.6542,102.6634,6766.0
2020-10-27 13:40:00,110.94,110.99,110.92,110.97,3202.0,102.6634,102.7097,102.6449,102.6912,3202.0
2020-10-27 13:45:00,110.93,111.01,110.92,110.99,7091.0,102.6542,102.7282,102.6449,102.7097,7091.0
2020-10-27 13:50:00,111.01,111.07,110.92,111.0,5218.0,102.7282,102.7837,102.6449,102.719,5218.0
2020-10-27 13:55:00,110.95,110.96,110.94,110.96,1720.0,102.6727,102.682,102.6634,102.682,1720.0
2020-10-27 14:00:00,110.94,111.0,110.9,110.92,15155.0,102.6634,102.719,102.6264,102.6449,15155.0
2020-10-27 14:05:00,110.95,110.96,110.89,110.91,6983.0,102.6727,102.682,102.6172,102.6357,6983.0
2020-10-27 14:10:00,110.87,110.92,110.84,110.92,4973.0,102.5987,102.6449,102.5709,102.6449,4973.0
2020-10-27 14:15:00,110.88,110.9,110.67,110.67,5602.0,102.6079,102.6264,102.4136,102.4136,5602.0
2020-10-27 14:20:00,110.67,110.74,110.67,110.69,5400.0,102.4136,102.4784,102.4136,102.4321,5400.0
2020-10-27 14:25:00,110.72,110.78,110.7,110.71,7128.0,102.4599,102.5154,102.4414,102.4506,7128.0
2020-10-27 14:30:00,110.72,110.73,110.67,110.72,4465.0,102.4599,102.4691,102.4136,102.4599,4465.0
2020-10-27 14:35:00,110.76,110.76,110.67,110.67,11989.0,102.4969,102.4969,102.4136,102.4136,11989.0
2020-10-27 14:40:00,110.67,110.69,110.59,110.59,7083.0,102.4136,102.4321,102.3396,102.3396,7083.0
2020-10-27 14:45:00,110.62,110.65,110.49,110.6,7435.0,102.3673,102.3951,102.247,102.3488,7435.0
2020-10-27 14:50:00,110.57,110.62,110.54,110.59,20294.0,102.3211,102.3673,102.2933,102.3396,20294.0
2020-10-27 14:55:00,110.58,110.59,110.51,110.53,5960.0,102.3303,102.3396,102.2655,102.284,5960.0
2020-10-27 15:00:00,110.55,110.59,110.48,110.51,28087.0,102.3025,102.3396,102.2378,102.2655,28087.0
2020-10-27 15:05:00,110.49,110.54,110.32,110.35,13283.0,102.247,102.2933,102.0897,102.1175,13283.0
2020-10-27 15:10:00,110.37,110.46,110.37,110.43,9270.0,102.136,102.2193,102.136,102.1915,9270.0
2020-10-27 15:15:00,110.38,110.43,110.35,110.41,13191.0,102.1452,102.1915,102.1175,102.173,13191.0
2020-10-27 15:20:00,110.42,110.54,110.4,110.51,8177.0,102.1822,102.2933,102.1637,102.2655,8177.0
2020-10-27 15:25:00,110.51,110.54,110.45,110.5,14148.0,102.2655,102.2933,102.21,102.2563,14148.0
2020-10-27 15:30:00,110.48,110.53,110.46,110.5,9800.0,102.2378,102.284,102.2193,102.2563,9800.0
2020-10-27 15:35:00,110.49,110.54,110.49,110.52,13178.0,102.247,102.2933,102.247,102.2748,13178.0
2020-10-27 15:40:00,110.54,110.57,110.48,110.49,20759.0,102.2933,102.3211,102.2378,102.247,20759.0
2020-10-27 15:45:00,110.49,110.53,110.33,110.37,63840.0,102.247,102.284,102.099,102.136,63840.0
2020-10-27 15:50:00,110.35,110.38,110.21,110.36,32748.0,102.1175,102.1452,101.9879,102.1267,32748.0
2020-10-27 15:55:00,110.37,110.38,110.13,110.14,94954.0,102.136,102.1452,101.9139,101.9231,94954.0
2020-10-28 09:30:00,108.04,108.17,107.87,108.09,231131.0,99.9798,100.1001,99.8225,100.0261,231131.0
2020-10-28 09:35:00,108.08,108.31,108.05,108.27,96790.0,100.0168,100.2297,99.9891,100.1926,96790.0
2020-10-28 09:40:00,108.3,108.74,108.27,108.74,30786.0,100.2204,100.6276,100.1926,100.6276,30786.0
2020-10-28 09:45:00,108.73,108.8,108.5,108.51,15037.0,100.6183,100.6831,100.4055,100.4147,15037.0
2020-10-28 09:50:00,108.48,108.54,108.32,108.32,43849.0,100.387,100.4425,100.2389,100.2389,43849.0
2020-10-28 09:55:00,108.3,108.3,108.12,108.21,33714.0,100.2204,100.2204,100.0538,100.1371,33714.0
2020-10-28 10:00:00,108.17,108.24,107.88,107.88,35080.0,100.1001,100.1649,99.8317,99.8317,35080.0
2020-10-28 10:05:00,107.88,108.12,107.88,108.09,7445.0,99.8317,100.0538,99.8317,100.0261,7445.0
2020-10-28 10:10:00,108.03,108.14,107.95,108.01,20560.0,99.9705,100.0723,99.8965,99.952,20560.0
2020-10-28 10:15:00,108.01,108.07,107.66,107.66,12070.0,99.952,100.0076,99.6281,99.6281,12070.0
2020-10-28 10:20:00,107.64,107.68,107.48,107.49,41411.0,99.6096,99.6467,99.4616,99.4708,41411.0
2020-10-28 10:25:00,107.5,107.56,107.21,107.36,26330.0,99.4801,99.5356,99.2117,99.3505,26330.0
2020-10-28 10:30:00,107.39,107.55,107.29,107.44,148622.0,99.3783,99.5264,99.2858,99.4246,148622.0
2020-10-28 10:35:00,107.42,107.55,107.39,107.45,14974.0,99.4061,99.5264,99.3783,99.4338,14974.0
2020-10-28 10:40:00,107.46,107.53,107.39,107.41,6406.0,99.4431,99.5078,99.3783,99.3968,6406.0
2020-10-28 10:45:00,107.43,107.44,107.21,107.23,4126.0,99.4153,99.4246,99.2117,99.2302,4126.0
2020-10-28 10:50:00,107.2,107.22,106.99,107.16,38252.0,99.2025,99.221,99.0081,99.1655,38252.0
2020-10-28 10:55:00,107.13,107.26,107.02,107.2,32722.0,99.1377,99.258,99.0359,99.2025,32722.0
2020-10-28 11:00:00,107.16,107.18,106.9,106.94,42510.0,99.1655,99.184,98.9248,98.9619,42510.0
2020-10-28 11:05:00,107.01,107.34,107.01,107.25,34039.0,99.0266,99.332,99.0266,99.2487,34039.0
2020-10-28 11:10:00,107.27,107.32,107.21,107.29,14757.0,99.2672,99.3135,99.2117,99.2858,14757.0
2020-10-28 11:15:00,107.22,107.3,107.12,107.23,23841.0,99.221,99.295,99.1284,99.2302,23841.0
2020-10-28 11:20:00,107.25,107.31,107.19,107.26,25140.0,99.2487,99.3043,99.1932,99.258,25140.0
2020-10-28 11:25:00,107.26,107.28,107.13,107.28,37513.0,99.258,99.2765,99.1377,99.2765,37513.0
2020-10-28 11:30:00,107.19,107.19,107.03,107.14,38334.0,99.1932,99.1932,99.0451,99.1469,38334.0
2020-10-28 11:35:00,107.23,107.34,107.21,107.34,9729.0,99.2302,99.332,99.2117,99.332,9729.0
2020-10-28 11:40:00,107.29,107.6,107.27,107.56,11297.0,99.2858,99.5726,99.2672,99.5356,11297.0
2020-10-28 11:45:00,107.55,107.66,107.52,107.61,12968.0,99.5264,99.6281,99.4986,99.5819,12968.0
2020-10-28 11:50:00,107.65,107.86,107.59,107.86,19200.0,99.6189,99.8132,99.5634,99.8132,19200.0
2020-10-28 11:55:00,107.82,107.97,107.76,107.83,18573.0,99.7762,99.915,99.7207,99.7855,18573.0
2020-10-28 12:00:00,107.9,107.93,107.82,107.91,12571.0,99.8502,99.878,99.7762,99.8595,12571.0
2020-10-28 12:05:00,107.89,108.08,107.89,108.0,20821.0,99.841,100.0168,99.841,99.9428,20821.0
2020-10-28 12:10:00,107.96,108.08,107.95,108.02,8934.0,99.9058,100.0168,99.8965,99.9613,8934.0
2020-10-28 12:15:00,107.98,108.02,107.95,108.0,7024.0,99.9243,99.9613,99.8965,99.9428,7024.0
2020-10-28 12:20:00,108.01,108.03,107.87,107.9,7544.0,99.952,99.9705,99.8225,99.8502,7544.0
2020-10-28 12:25:00,107.93,107.93,107.75,107.75,4028.0,99.878,99.878,99.7114,99.7114,4028.0
2020-10-28 12:30:00,107.71,107.76,107.7,107.75,24568.0,99.6744,99.7207,99.6652,99.7114,24568.0
2020-10-28 12:35:00,107.76,107.79,107.45,107.45,2762.0,99.7207,99.7485,99.4338,99.4338,2762.0
2020-10-28 12:40:00,107.42,107.42,107.31,107.4,22325.0,99.4061,99.4061,99.3043,99.3875,22325.0
2020-10-28 12:45:00,107.38,107.4,107.27,107.31,30417.0,99.369,99.3875,99.2672,99.3043,30417.0
2020-10-28 12:50:00,107.25,107.42,107.18,107.41,17052.0,99.2487,99.4061,99.184,99.3968,17052.0
2020-10-28 12:55:00,107.36,107.47,107.3,107.42,8507.0,99.3505,99.4523,99.295,99.4061,8507.0
2020-10-28 13:00:00,107.38,107.39,107.21,107.28,7736.0,99.369,99.3783,99.2117,99.2765,7736.0
2020-10-28 13:05:00,107.24,107.26,107.14,107.14,11131.0,99.2395,99.258,99.1469,99.1469,11131.0
2020-10-28 13:10:00,107.14,107.17,106.98,106.98,44370.0,99.1469,99.1747,98.9989,98.9989,44370.0
2020-10-28 13:15:00,106.98,107.09,106.92,107.09,14749.0,98.9989,99.1007,98.9434,99.1007,14749.0
2020-10-28 13:20:00,106.99,107.07,106.95,107.07,2487.0,99.0081,99.0822,98.9711,99.0822,2487.0
2020-10-28 13:25:00,107.08,107.3,107.06,107.3,6128.0,99.0914,99.295,99.0729,99.295,6128.0
2020-10-28 13:30:00,107.26,107.28,107.12,107.27,8057.0,99.258,99.2765,99.1284,99.2672,8057.0
2020-10-28 13:35:00,107.31,107.42,107.3,107.33,13747.0,99.3043,99.4061,99.295,99.3228,13747.0
2020-10-28 13:40:00,107.34,107.35,107.2,107.25,2433.0,99.332,99.3413,99.2025,99.2487,2433.0
2020-10-28 13:45:00,107.26,107.42,107.21,107.31,6876.0,99.258,99.4061,99.2117,99.3043,6876.0
2020-10-28 13:50:00,107.31,107.36,107.24,107.33,22105.0,99.3043,99.3505,99.2395,99.3228,22105.0
2020-10-28 13:55:00,107.34,107.4,107.26,107.4,15870.0,99.332,99.3875,99.258,99.3875,15870.0
2020-10-28 14:00:00,107.36,107.37,107.13,107.25,14585.0,99.3505,99.3598,99.1377,99.2487,14585.0
2020-10-28 14:05:00,107.21,107.26,107.14,107.17,6831.0,99.2117,99.258,99.1469,99.1747,6831.0
2020-10-28 14:10:00,107.15,107.15,106.99,107.0,12695.0,99.1562,99.1562,99.0081,99.0174,12695.0
2020-10-28 14:15:00,106.97,107.06,106.91,106.99,10755.0,98.9896,99.0729,98.9341,99.0081,10755.0
2020-10-28 14:20:00,106.99,107.34,106.99,107.34,26167.0,99.0081,99.332,99.0081,99.332,26167.0
2020-10-28 14:25:00,107.33,107.51,107.31,107.46,19171.0,99.3228,99.4893,99.3043,99.4431,19171.0
2020-10-28 14:30:00,107.47,107.5,107.33,107.42,12052.0,99.4523,99.4801,99.3228,99.4061,12052.0
2020-10-28 14:35:00,107.4,107.4,107.15,107.18,10530.0,99.3875,99.3875,99.1562,99.184,10530.0
2020-10-28 14:40:00,107.21,107.36,107.18,107.31,5940.0,99.2117,99.3505,99.184,99.3043,5940.0
2020-10-28 14:45:00,107.3,107.45,107.27,107.36,11670.0,99.295,99.4338,99.2672,99.3505,11670.0
2020-10-28 14:50:00,107.37,107.41,107.07,107.07,41122.0,99.3598,99.3968,99.0822,99.0822,41122.0
2020-10-28 14:55:00,107.08,107.51,107.08,107.41,12107.0,99.0914,99.4893,99.0914,99.3968,12107.0
2020-10-28 15:00:00,107.41,107.43,107.2,107.2,16776.0,99.3968,99.4153,99.2025,99.2025,16776.0
2020-10-28 15:05:00,107.2,107.31,107.16,107.22,11696.0,99.2025,99.3043,99.1655,99.221,11696.0
2020-10-28 15:10:00,107.22,107.28,107.11,107.24,9261.0,99.221,99.2765,99.1192,99.2395,9261.0
2020-10-28 15:15:00,107.2,107.22,107.14,107.17,7209.0,99.2025,99.221,99.1469,99.1747,7209.0
2020-10-28 15:20:00,107.16,107.53,107.1,107.53,12869.0,99.1655,99.5078,99.1099,99.5078,12869.0
2020-10-28 15:25:00,107.49,107.55,107.46,107.46,17053.0,99.4708,99.5264,99.4431,99.4431,17053.0
2020-10-28 15:30:00,107.47,107.73,107.47,107.67,16595.0,99.4523,99.6929,99.4523,99.6374,16595.0
2020-10-28 15:35:00,107.67,107.69,107.33,107.33,10357.0,99.6374,99.6559,99.3228,99.3228,10357.0
2020-10-28 15:40:00,107.32,107.44,107.27,107.28,28533.0,99.3135,99.4246,99.2672,99.2765,28533.0
2020-10-28 15:45:00,107.28,107.3,107.04,107.16,58500.0,99.2765,99.295,99.0544,99.1655,58500.0
2020-10-28 15:50:00,107.15,107.15,106.85,106.87,95843.0,99.1562,99.1562,98.8786,98.8971,95843.0
2020-10-28 15:55:00,106.87,106.88,106.62,106.75,160400.0,98.8971,98.9063,98.6657,98.786,160400.0
2020-10-29 09:30:00,106.61,106.75,106.43,106.57,152835.0,98.6565,98.786,98.4899,98.6195,152835.0
2020-10-29 09:35:00,106.56,106.56,106.22,106.22,16914.0,98.6102,98.6102,98.2956,98.2956,16914.0
2020-10-29 09:40:00,106.14,106.14,105.95,106.09,16988.0,98.2215,98.2215,98.0457,98.1753,16988.0
2020-10-29 09:45:00,106.13,106.68,106.07,106.49,27591.0,98.2123,98.7213,98.1568,98.5454,27591.0
2020-10-29 09:50:00,106.52,106.79,106.39,106.79,19139.0,98.5732,98.8231,98.4529,98.8231,19139.0
2020-10-29 09:55:00,106.74,106.98,106.74,106.84,26834.0,98.7768,98.9989,98.7768,98.8693,26834.0
2020-10-29 10:00:00,106.73,107.1,106.67,107.08,29233.0,98.7675,99.1099,98.712,99.0914,29233.0
2020-10-29 10:05:00,106.99,106.99,106.7,106.77,31807.0,99.0081,99.0081,98.7398,98.8045,31807.0
2020-10-29 10:10:00,106.87,106.91,106.49,106.55,29382.0,98.8971,98.9341,98.5454,98.601,29382.0
2020-10-29 10:15:00,106.68,107.02,106.57,107.02,22928.0,98.7213,99.0359,98.6195,99.0359,22928.0
2020-10-29 10:20:00,107.06,107.15,106.94,107.06,32925.0,99.0729,99.1562,98.9619,99.0729,32925.0
2020-10-29 10:25:00,107.04,107.26,106.99,107.23,10688.0,99.0544,99.258,99.0081,99.2302,10688.0
2020-10-29 10:30:00,107.25,107.4,107.24,107.31,13574.0,99.2487,99.3875,99.2395,99.3043,13574.0
2020-10-29 10:35:00,107.33,107.54,107.26,107.54,39749.0,99.3228,99.5171,99.258,99.5171,39749.0
2020-10-29 10:40:00,107.6,107.63,107.52,107.6,7225.0,99.5726,99.6004,99.4986,99.5726,7225.0
2020-10-29 10:45:00,107.59,107.65,107.53,107.63,14644.0,99.5634,99.6189,99.5078,99.6004,14644.0
2020-10-29 10:50:00,107.64,107.7,107.51,107.58,7576.0,99.6096,99.6652,99.4893,99.5541,7576.0
2020-10-29 10:55:00,107.59,107.61,107.37,107.47,10289.0,99.5634,99.5819,99.3598,99.4523,10289.0
2020-10-29 11:00:00,107.51,107.51,107.22,107.25,41196.0,99.4893,99.4893,99.221,99.2487,41196.0
2020-10-29 11:05:00,107.25,107.34,107.18,107.21,10019.0,99.2487,99.332,99.184,99.2117,10019.0
2020-10-29 11:10:00,107.19,107.38,107.13,107.38,16444.0,99.1932,99.369,99.1377,99.369,16444.0
2020-10-29 11:15:00,107.37,107.5,107.31,107.48,12297.0,99.3598,99.4801,99.3043,99.4616,12297.0
2020-10-29 11:20:00,107.44,107.49,107.41,107.49,7604.0,99.4246,99.4708,99.3968,99.4708,7604.0
2020-10-29 11:25:00,107.48,107.55,107.38,107.39,3935.0,99.4616,99.5264,99.369,99.3783,3935.0
2020-10-29 11:30:00,107.28,107.32,107.1,107.15,19434.0,99.2765,99.3135,99.1099,99.1562,19434.0
2020-10-29 11:35:00,107.11,107.27,107.08,107.27,12450.0,99.1192,99.2672,99.0914,99.2672,12450.0
2020-10-29 11:40:00,107.27,107.27,107.0,107.02,10530.0,99.2672,99.2672,99.0174,99.0359,10530.0
2020-10-29 11:45:00,107.0,107.13,107.0,107.06,6912.0,99.0174,99.1377,99.0174,99.0729,6912.0
2020-10-29 11:50:00,107.05,107.13,107.03,107.08,5034.0,99.0637,99.1377,99.0451,99.0914,5034.0
2020-10-29 11:55:00,107.12,107.24,106.85,107.04,15581.0,99.1284,99.2395,98.8786,99.0544,15581.0
2020-10-29 12:00:00,107.08,107.13,106.9,106.9,9561.0,99.0914,99.1377,98.9248,98.9248,9561.0
2020-10-29 12:05:00,106.91,107.05,106.88,107.0,11694.0,98.9341,99.0637,98.9063,99.0174,11694.0
2020-10-29 12:10:00,106.96,107.15,106.95,107.15,11270.0,98.9804,99.1562,98.9711,99.1562,11270.0
2020-10-29 12:15:00,107.13,107.19,107.1,107.15,7635.0,99.1377,99.1932,99.1099,99.1562,7635.0
2020-10-29 12:20:00,107.16,107.16,107.04,107.07,14087.0,99.1655,99.1655,99.0544,99.0822,14087.0
2020-10-29 12:25:00,107.08,107.22,107.08,107.16,9892.0,99.0914,99.221,99.0914,99.1655,9892.0
2020-10-29 12:30:00,107.18,107.31,107.12,107.31,11360.0,99.184,99.3043,99.1284,99.3043,11360.0
2020-10-29 12:35:00,107.29,107.38,107.24,107.37,5499.0,99.2858,99.369,99.2395,99.3598,5499.0
2020-10-29 12:40:00,107.34,107.4,107.34,107.39,7206.0,99.332,99.3875,99.332,99.3783,7206.0
2020-10-29 12:45:00,107.38,107.41,107.28,107.29,12357.0,99.369,99.3968,99.2765,99.2858,12357.0
2020-10-29 12:50:00,107.35,107.35,107.21,107.29,24158.0,99.3413,99.3413,99.2117,99.2858,24158.0
2020-10-29 12:55:00,107.27,107.27,107.15,107.18,10225.0,99.2672,99.2672,99.1562,99.184,10225.0
2020-10-29 13:00:00,107.21,107.24,107.18,107.22,2476.0,99.2117,99.2395,99.184,99.221,2476.0
2020-10-29 13:05:00,107.22,107.22,106.99,107.01,10862.0,99.221,99.221,99.0081,99.0266,10862.0
2020-10-29 13:10:00,107.03,107.08,106.99,107.04,4175.0,99.0451,99.0914,99.0081,99.0544,4175.0
2020-10-29 13:15:00,107.05,107.05,106.92,106.96,2041.0,99.0637,99.0637,98.9434,98.9804,2041.0
2020-10-29 13:20:00,106.97,107.21,106.97,107.2,4541.0,98.9896,99.2117,98.9896,99.2025,4541.0
2020-10-29 13:25:00,107.2,107.34,107.2,107.34,8939.0,99.2025,99.332,99.2025,99.332,8939.0
2020-10-29 13:30:00,107.33,107.49,107.33,107.49,39321.0,99.3228,99.4708,99.3228,99.4708,39321.0
2020-10-29 13:35:00,107.49,107.51,107.45,107.51,19078.0,99.4708,99.4893,99.4338,99.4893,19078.0
2020-10-29 13:40:00,107.56,107.71,107.55,107.7,13508.0,99.5356,99.6744,99.5264,99.6652,13508.0
2020-10-29 13:45:00,107.71,107.81,107.71,107.8,8954.0,99.6744,99.767,99.6744,99.7577,8954.0
2020-10-29 13:50:00,107.8,108.0,107.79,108.0,21208.0,99.7577,99.9428,99.7485,99.9428,21208.0
2020-10-29 13:55:00,108.0,108.08,107.96,108.06,15761.0,99.9428,100.0168,99.9058,99.9983,15761.0
2020-10-29 14:00:00,108.05,108.3,108.04,108.22,46701.0,99.9891,100.2204,99.9798,100.1464,46701.0
2020-10-29 14:05:00,108.23,108.4,108.23,108.34,12920.0,100.1556,100.3129,100.1556,100.2574,12920.0
2020-10-29 14:10:00,108.35,108.4,108.26,108.31,22896.0,100.2667,100.3129,100.1834,100.2297,22896.0
2020-10-29 14:15:00,108.3,108.56,108.3,108.55,10366.0,100.2204,100.461,100.2204,100.4518,10366.0
2020-10-29 14:20:00,108.52,108.61,108.49,108.59,8915.0,100.424,100.5073,100.3962,100.4888,8915.0
2020-10-29 14:25:00,108.58,108.67,108.52,108.58,6765.0,100.4795,100.5628,100.424,100.4795,6765.0
2020-10-29 14:30:00,108.57,108.68,108.51,108.68,23816.0,100.4703,100.5721,100.4147,100.5721,23816.0
2020-10-29 14:35:00,108.65,108.65,108.37,108.39,25324.0,100.5443,100.5443,100.2852,100.3037,25324.0
2020-10-29 14:40:00,108.41,108.5,108.38,108.38,10410.0,100.3222,100.4055,100.2944,100.2944,10410.0
2020-10-29 14:45:00,108.38,108.38,108.17,108.18,18192.0,100.2944,100.2944,100.1001,100.1094,18192.0
2020-10-29 14:50:00,108.16,108.31,108.16,108.3,47414.0,100.0908,100.2297,100.0908,100.2204,47414.0
2020-10-29 14:55:00,108.31,108.39,108.25,108.3,23008.0,100.2297,100.3037,100.1741,100.2204,23008.0
2020-10-29 15:00:00,108.34,108.44,108.26,108.38,28396.0,100.2574,100.35,100.1834,100.2944,28396.0
2020-10-29 15:05:00,108.37,108.44,108.26,108.27,17054.0,100.2852,100.35,100.1834,100.1926,17054.0
2020-10-29 15:10:00,108.28,108.28,108.06,108.07,18273.0,100.2019,100.2019,99.9983,100.0076,18273.0
2020-10-29 15:15:00,108.09,108.12,107.88,108.11,30198.0,100.0261,100.0538,99.8317,100.0446,30198.0
2020-10-29 15:20:00,108.09,108.19,108.05,108.19,8607.0,100.0261,100.1186,99.9891,100.1186,8607.0
2020-10-29 15:25:00,108.17,108.31,108.12,108.23,42494.0,100.1001,100.2297,100.0538,100.1556,42494.0
2020-10-29 15:30:00,108.22,108.27,108.14,108.16,24764.0,100.1464,100.1926,100.0723,100.0908,24764.0
2020-10-29 15:35:00,108.17,108.19,108.08,108.18,6314.0,100.1001,100.1186,100.0168,100.1094,6314.0
2020-10-29 15:40:00,108.16,108.22,108.04,108.06,48557.0,100.0908,100.1464,99.9798,99.9983,48557.0
2020-10-29 15:45:00,108.07,108.39,108.04,108.32,37906.0,100.0076,100.3037,99.9798,100.2389,37906.0
2020-10-29 15:50:00,108.33,108.47,108.21,108.33,59538.0,100.2482,100.3777,100.1371,100.2482,59538.0
2020-10-29 15:55:00,108.32,108.32,107.82,107.82,177125.0,100.2389,100.2389,99.7762,99.7762,177125.0
2020-10-30 09:30:00,107.25,107.95,107.25,107.76,57543.0,99.2487,99.8965,99.2487,99.7207,57543.0
2020-10-30 09:35:00,107.68,107.89,107.68,107.88,3784.0,99.6467,99.841,99.6467,99.8317,3784.0
2020-10-30 09:40:00,107.66,107.67,107.46,107.6,35781.0,99.6281,99.6374,99.4431,99.5726,35781.0
2020-10-30 09:45:00,107.61,107.69,107.27,107.28,14585.0,99.5819,99.6559,99.2672,99.2765,14585.0
2020-10-30 09:50:00,107.22,107.44,107.19,107.31,29490.0,99.221,99.4246,99.1932,99.3043,29490.0
2020-10-30 09:55:00,107.42,107.76,107.42,107.64,11624.0,99.4061,99.7207,99.4061,99.6096,11624.0
2020-10-30 10:00:00,107.59,107.75,107.57,107.69,12237.0,99.5634,99.7114,99.5449,99.6559,12237.0
2020-10-30 10:05:00,107.69,107.83,107.68,107.77,9391.0,99.6559,99.7855,99.6467,99.7299,9391.0
2020-10-30 10:10:00,107.65,107.66,107.4,107.48,8609.0,99.6189,99.6281,99.3875,99.4616,8609.0
2020-10-30 10:15:00,107.47,107.52,107.32,107.38,9852.0,99.4523,99.4986,99.3135,99.369,9852.0
2020-10-30 10:20:00,107.33,107.34,107.14,107.14,3640.0,99.3228,99.332,99.1469,99.1469,3640.0
2020-10-30 10:25:00,107.1,107.1,106.71,106.77,19045.0,99.1099,99.1099,98.749,98.8045,19045.0
2020-10-30 10:30:00,106.78,106.86,106.59,106.71,53379.0,98.8138,98.8878,98.638,98.749,53379.0
2020-10-30 10:35:00,106.66,106.81,106.59,106.78,11964.0,98.7028,98.8416,98.638,98.8138,11964.0
2020-10-30 10:40:00,106.74,106.74,106.21,106.31,32543.0,98.7768,98.7768,98.2863,98.3789,32543.0
2020-10-30 10:45:00,106.26,106.32,106.05,106.08,17429.0,98.3326,98.3881,98.1383,98.166,17429.0
2020-10-30 10:50:00,106.09,106.46,106.06,106.4,39054.0,98.1753,98.5177,98.1475,98.4621,39054.0
2020-10-30 10:55:00,106.39,106.46,106.06,106.07,24265.0,98.4529,98.5177,98.1475,98.1568,24265.0
2020-10-30 11:00:00,106.0,106.65,106.0,106.49,22723.0,98.092,98.6935,98.092,98.5454,22723.0
2020-10-30 11:05:00,106.51,106.6,106.24,106.24,14660.0,98.5639,98.6472,98.3141,98.3141,14660.0
2020-10-30 11:10:00,106.29,106.74,106.28,106.73,21279.0,98.3604,98.7768,98.3511,98.7675,21279.0
2020-10-30 11:15:00,106.76,106.76,106.57,106.6,4910.0,98.7953,98.7953,98.6195,98.6472,4910.0
2020-10-30 11:20:00,106.56,106.77,106.47,106.71,22835.0,98.6102,98.8045,98.5269,98.749,22835.0
2020-10-30 11:25:00,106.76,106.81,106.48,106.53,16781.0,98.7953,98.8416,98.5362,98.5825,16781.0
2020-10-30 11:30:00,106.5,106.6,106.44,106.55,11215.0,98.5547,98.6472,98.4992,98.601,11215.0
2020-10-30 11:35:00,106.56,106.69,106.48,106.5,3874.0,98.6102,98.7305,98.5362,98.5547,3874.0
2020-10-30 11:40:00,106.49,106.49,106.33,106.4,18078.0,98.5454,98.5454,98.3974,98.4621,18078.0
2020-10-30 11:45:00,106.41,106.77,106.31,106.77,6590.0,98.4714,98.8045,98.3789,98.8045,6590.0
2020-10-30 11:50:00,106.74,106.86,106.69,106.86,9616.0,98.7768,98.8878,98.7305,98.8878,9616.0
2020-10-30 11:55:00,106.85,106.87,106.71,106.85,38091.0,98.8786,98.8971,98.749,98.8786,38091.0
2020-10-30 12:00:00,106.83,107.11,106.79,107.11,35055.0,98.8601,99.1192,98.8231,99.1192,35055.0
2020-10-30 12:05:00,107.07,107.16,107.02,107.03,8507.0,99.0822,99.1655,99.0359,99.0451,8507.0
2020-10-30 12:10:00,107.0,107.0,106.91,107.0,4734.0,99.0174,99.0174,98.9341,99.0174,4734.0
2020-10-30 12:15:00,107.05,107.2,107.0,107.18,4341.0,99.0637,99.2025,99.0174,99.184,4341.0
2020-10-30 12:20:00,107.25,107.29,107.18,107.23,18416.0,99.2487,99.2858,99.184,99.2302,18416.0
2020-10-30 12:25:00,107.2,107.38,107.18,107.32,7851.0,99.2025,99.369,99.184,99.3135,7851.0
2020-10-30 12:30:00,107.3,107.31,107.14,107.14,7983.0,99.295,99.3043,99.1469,99.1469,7983.0
2020-10-30 12:35:00,107.13,107.13,106.97,107.01,9811.0,99.1377,99.1377,98.9896,99.0266,9811.0
2020-10-30 12:40:00,107.0,107.04,106.95,106.98,1374.0,99.0174,99.0544,98.9711,98.9989,1374.0
2020-10-30 12:45:00,106.95,107.09,106.9,107.07,3493.0,98.9711,99.1007,98.9248,99.0822,3493.0
2020-10-30 12:50:00,107.06,107.06,106.95,107.0,10884.0,99.0729,99.0729,98.9711,99.0174,10884.0
2020-10-30 12:55:00,106.91,106.94,106.8,106.8,5002.0,98.9341,98.9619,98.8323,98.8323,5002.0
2020-10-30 13:00:00,106.8,106.96,106.75,106.9,7084.0,98.8323,98.9804,98.786,98.9248,7084.0
2020-10-30 13:05:00,106.81,106.81,106.7,106.7,9578.0,98.8416,98.8416,98.7398,98.7398,9578.0
2020-10-30 13:10:00,106.73,106.77,106.69,106.73,9453.0,98.7675,98.8045,98.7305,98.7675,9453.0
2020-10-30 13:15:00,106.7,106.76,106.59,106.73,5260.0,98.7398,98.7953,98.638,98.7675,5260.0
2020-10-30 13:20:00,106.71,106.81,106.7,106.81,5047.0,98.749,98.8416,98.7398,98.8416,5047.0
2020-10-30 13:25:00,106.73,106.97,106.7,106.93,20891.0,98.7675,98.9896,98.7398,98.9526,20891.0
2020-10-30 13:30:00,106.87,106.88,106.7,106.71,14598.0,98.8971,98.9063,98.7398,98.749,14598.0
2020-10-30 13:35:00,106.68,106.73,106.41,106.59,30897.0,98.7213,98.7675,98.4714,98.638,30897.0
2020-10-30 13:40:00,106.59,106.71,106.58,106.69,10813.0,98.638,98.749,98.6287,98.7305,10813.0
2020-10-30 13:45:00,106.62,106.8,106.57,106.8,4762.0,98.6657,98.8323,98.6195,98.8323,4762.0
2020-10-30 13:50:00,106.84,106.92,106.73,106.78,8020.0,98.8693,98.9434,98.7675,98.8138,8020.0
2020-10-30 13:55:00,106.77,107.0,106.77,107.0,8224.0,98.8045,99.0174,98.8045,99.0174,8224.0
2020-10-30 14:00:00,106.97,107.07,106.9,107.07,7724.0,98.9896,99.0822,98.9248,99.0822,7724.0
2020-10-30 14:05:00,107.11,107.39,107.11,107.37,7921.0,99.1192,99.3783,99.1192,99.3598,7921.0
2020-10-30 14:10:00,107.38,107.39,107.13,107.13,64325.0,99.369,99.3783,99.1377,99.1377,64325.0
2020-10-30 14:15:00,107.1,107.2,107.07,107.16,7952.0,99.1099,99.2025,99.0822,99.1655,7952.0
2020-10-30 14:20:00,107.14,107.24,106.99,106.99,12100.0,99.1469,99.2395,99.0081,99.0081,12100.0
2020-10-30 14:25:00,106.99,106.99,106.7,106.74,13170.0,99.0081,99.0081,98.7398,98.7768,13170.0
2020-10-30 14:30:00,106.67,106.67,106.49,106.64,74552.0,98.712,98.712,98.5454,98.6842,74552.0
2020-10-30 14:35:00,106.63,106.8,106.49,106.7,27163.0,98.675,98.8323,98.5454,98.7398,27163.0
2020-10-30 14:40:00,106.7,106.71,106.41,106.41,24987.0,98.7398,98.749,98.4714,98.4714,24987.0
2020-10-30 14:45:00,106.43,106.75,106.37,106.72,26585.0,98.4899,98.786,98.4344,98.7583,26585.0
2020-10-30 14:50:00,106.73,106.76,106.67,106.75,9514.0,98.7675,98.7953,98.712,98.786,9514.0
2020-10-30 14:55:00,106.72,106.94,106.71,106.74,18897.0,98.7583,98.9619,98.749,98.7768,18897.0
2020-10-30 15:00:00,106.73,106.83,106.61,106.79,28201.0,98.7675,98.8601,98.6565,98.8231,28201.0
2020-10-30 15:05:00,106.73,106.83,106.59,106.63,19668.0,98.7675,98.8601,98.638,98.675,19668.0
2020-10-30 15:10:00,106.62,106.9,106.62,106.89,15017.0,98.6657,98.9248,98.6657,98.9156,15017.0
2020-10-30 15:15:00,106.87,106.95,106.68,106.81,46127.0,98.8971,98.9711,98.7213,98.8416,46127.0
2020-10-30 15:20:00,106.79,106.93,106.79,106.89,22347.0,98.8231,98.9526,98.8231,98.9156,22347.0
2020-10-30 15:25:00,106.94,106.95,106.73,106.75,34116.0,98.9619,98.9711,98.7675,98.786,34116.0
2020-10-30 15:30:00,106.75,106.83,106.54,106.63,62062.0,98.786,98.8601,98.5917,98.675,62062.0
2020-10-30 15:35:00,106.59,106.6,106.46,106.6,8758.0,98.638,98.6472,98.5177,98.6472,8758.0
2020-10-30 15:40:00,106.71,106.99,106.6,106.98,39879.0,98.749,99.0081,98.6472,98.9989,39879.0
2020-10-30 15:45:00,107.0,107.14,106.76,106.83,47807.0,99.0174,99.1469,98.7953,98.8601,47807.0
2020-10-30 15:50:00,106.86,107.11,106.83,107.03,45202.0,98.8878,99.1192,98.8601,99.0451,45202.0
2020-10-30 15:55:00,107.01,107.61,107.0,107.61,119093.0,99.0266,99.5819,99.0174,99.5819,119093.0
2020-11-02 09:30:00,108.99,109.1,108.73,108.82,18802.0,100.8589,100.9607,100.6183,100.7016,18802.0
2020-11-02 09:35:00,108.82,108.95,108.73,108.73,4840.0,100.7016,100.8219,100.6183,100.6183,4840.0
2020-11-02 09:40:00,108.58,108.58,108.31,108.32,3201.0,100.4795,100.4795,100.2297,100.2389,3201.0
2020-11-02 09:45:00,108.31,108.91,108.28,108.88,119539.0,100.2297,100.7849,100.2019,100.7571,119539.0
2020-11-02 09:50:00,108.85,109.13,108.78,109.0,4468.0,100.7294,100.9885,100.6646,100.8682,4468.0
2020-11-02 09:55:00,109.02,109.18,108.88,109.18,12571.0,100.8867,101.0348,100.7571,101.0348,12571.0
2020-11-02 10:00:00,109.25,109.56,109.25,109.56,61271.0,101.0995,101.3864,101.0995,101.3864,61271.0
2020-11-02 10:05:00,109.57,109.59,109.43,109.46,8553.0,101.3957,101.4142,101.2661,101.2939,8553.0
2020-11-02 10:10:00,109.58,109.58,109.38,109.45,2358.0,101.4049,101.4049,101.2198,101.2846,2358.0
2020-11-02 10:15:00,109.52,109.81,109.39,109.77,6031.0,101.3494,101.6178,101.2291,101.5807,6031.0
2020-11-02 10:20:00,109.73,109.78,109.6,109.74,30836.0,101.5437,101.59,101.4234,101.553,30836.0
2020-11-02 10:25:00,109.75,109.8,109.63,109.7,9128.0,101.5622,101.6085,101.4512,101.516,9128.0
2020-11-02 10:30:00,109.62,109.62,109.5,109.53,10852.0,101.4419,101.4419,101.3309,101.3586,10852.0
2020-11-02 10:35:00,109.54,109.54,109.3,109.3,15618.0,101.3679,101.3679,101.1458,101.1458,15618.0
2020-11-02 10:40:00,109.33,109.38,109.26,109.34,19373.0,101.1736,101.2198,101.1088,101.1828,19373.0
2020-11-02 10:45:00,109.35,109.4,109.27,109.28,13675.0,101.1921,101.2383,101.118,101.1273,13675.0
2020-11-02 10:50:00,109.33,109.33,109.13,109.28,9937.0,101.1736,101.1736,100.9885,101.1273,9937.0
2020-11-02 10:55:00,109.3,109.34,109.25,109.29,18430.0,101.1458,101.1828,101.0995,101.1365,18430.0
2020-11-02 11:00:00,109.26,109.4,109.25,109.38,9133.0,101.1088,101.2383,101.0995,101.2198,9133.0
2020-11-02 11:05:00,109.38,109.57,109.35,109.56,24801.0,101.2198,101.3957,101.1921,101.3864,24801.0
2020-11-02 11:10:00,109.57,109.59,109.38,109.52,6930.0,101.3957,101.4142,101.2198,101.3494,6930.0
2020-11-02 11:15:00,109.52,109.52,109.4,109.41,5461.0,101.3494,101.3494,101.2383,101.2476,5461.0
2020-11-02 11:20:00,109.43,109.44,109.31,109.44,10580.0,101.2661,101.2754,101.1551,101.2754,10580.0
2020-11-02 11:25:00,109.43,109.67,109.43,109.67,18167.0,101.2661,101.4882,101.2661,101.4882,18167.0
2020-11-02 11:30:00,109.69,109.7,109.63,109.69,3705.0,101.5067,101.516,101.4512,101.5067,3705.0
2020-11-02 11:35:00,109.68,109.69,109.6,109.61,6319.0,101.4974,101.5067,101.4234,101.4327,6319.0
2020-11-02 11:40:00,109.63,109.87,109.63,109.87,13154.0,101.4512,101.6733,101.4512,101.6733,13154.0
2020-11-02 11:45:00,109.93,109.93,109.78,109.83,6131.0,101.7288,101.7288,101.59,101.6363,6131.0
2020-11-02 11:50:00,109.81,109.83,109.81,109.81,950.0,101.6178,101.6363,101.6178,101.6178,950.0
2020-11-02 11:55:00,109.87,109.87,109.79,109.83,3888.0,101.6733,101.6733,101.5992,101.6363,3888.0
2020-11-02 12:00:00,109.77,109.8,109.7,109.8,3213.0,101.5807,101.6085,101.516,101.6085,3213.0
2020-11-02 12:05:00,109.83,109.9,109.8,109.87,5625.0,101.6363,101.701,101.6085,101.6733,5625.0
2020-11-02 12:10:00,109.87,109.87,109.74,109.78,2230.0,101.6733,101.6733,101.553,101.59,2230.0
2020-11-02 12:15:00,109.86,109.87,109.7,109.7,8928.0,101.664,101.6733,101.516,101.516,8928.0
2020-11-02 12:20:00,109.73,109.77,109.67,109.77,9010.0,101.5437,101.5807,101.4882,101.5807,9010.0
2020-11-02 12:25:00,109.76,109.86,109.7,109.86,9659.0,101.5715,101.664,101.516,101.664,9659.0
2020-11-02 12:30:00,109.9,109.9,109.78,109.8,5581.0,101.701,101.701,101.59,101.6085,5581.0
2020-11-02 12:35:00,109.83,109.84,109.6,109.61,8682.0,101.6363,101.6455,101.4234,101.4327,8682.0
2020-11-02 12:40:00,109.59,109.59,109.43,109.44,13138.0,101.4142,101.4142,101.2661,101.2754,13138.0
2020-11-02 12:45:00,109.47,109.49,109.27,109.31,18122.0,101.3031,101.3216,101.118,101.1551,18122.0
2020-11-02 12:50:00,109.27,109.41,109.27,109.35,3070.0,101.118,101.2476,101.118,101.1921,3070.0
2020-11-02 12:55:00,109.33,109.43,109.33,109.42,6338.0,101.1736,101.2661,101.1736,101.2568,6338.0
2020-11-02 13:00:00,109.48,109.48,109.28,109.33,3184.0,101.3124,101.3124,101.1273,101.1736,3184.0
2020-11-02 13:05:00,109.32,109.32,109.13,109.2,14776.0,101.1643,101.1643,100.9885,101.0533,14776.0
2020-11-02 13:10:00,109.23,109.23,109.15,109.16,6425.0,101.081,101.081,101.007,101.0162,6425.0
2020-11-02 13:15:00,109.1,109.1,108.93,108.97,8906.0,100.9607,100.9607,100.8034,100.8404,8906.0
2020-11-02 13:20:00,108.97,109.07,108.88,109.0,12913.0,100.8404,100.933,100.7571,100.8682,12913.0
2020-11-02 13:25:00,108.98,109.04,108.93,109.04,16067.0,100.8497,100.9052,100.8034,100.9052,16067.0
2020-11-02 13:30:00,109.03,109.19,109.02,109.19,32303.0,100.8959,101.044,100.8867,101.044,32303.0
2020-11-02 13:35:00,109.17,109.17,109.01,109.01,14370.0,101.0255,101.0255,100.8774,100.8774,14370.0
2020-11-02 13:40:00,109.04,109.18,109.04,109.15,4373.0,100.9052,101.0348,100.9052,101.007,4373.0
2020-11-02 13:45:00,109.17,109.2,109.14,109.16,4706.0,101.0255,101.0533,100.9977,101.0162,4706.0
2020-11-02 13:50:00,109.15,109.15,108.87,108.94,10012.0,101.007,101.007,100.7479,100.8127,10012.0
2020-11-02 13:55:00,108.91,108.98,108.88,108.91,1903.0,100.7849,100.8497,100.7571,100.7849,1903.0
2020-11-02 14:00:00,108.9,109.05,108.88,109.02,12460.0,100.7756,100.9144,100.7571,100.8867,12460.0
2020-11-02 14:05:00,109.0,109.17,109.0,109.14,12101.0,100.8682,101.0255,100.8682,100.9977,12101.0
2020-11-02 14:10:00,109.15,109.23,109.08,109.17,23274.0,101.007,101.081,100.9422,101.0255,23274.0
2020-11-02 14:15:00,109.16,109.18,109.09,109.13,27769.0,101.0162,101.0348,100.9515,100.9885,27769.0
2020-11-02 14:20:00,109.11,109.54,109.07,109.51,43987.0,100.97,101.3679,100.933,101.3401,43987.0
2020-11-02 14:25:00,109.48,109.58,109.48,109.58,8870.0,101.3124,101.4049,101.3124,101.4049,8870.0
2020-11-02 14:30:00,109.63,109.68,109.51,109.56,57823.0,101.4512,101.4974,101.3401,101.3864,57823.0
2020-11-02 14:35:00,109.54,109.74,109.54,109.7,8604.0,101.3679,101.553,101.3679,101.516,8604.0
2020-11-02 14:40:00,109.7,109.72,109.66,109.72,6445.0,101.516,101.5345,101.4789,101.5345,6445.0
2020-11-02 14:45:00,109.75,109.97,109.75,109.77,16954.0,101.5622,101.7658,101.5622,101.5807,16954.0
2020-11-02 14:50:00,109.78,109.85,109.67,109.67,11700.0,101.59,101.6548,101.4882,101.4882,11700.0
2020-11-02 14:55:00,109.66,109.72,109.61,109.72,11459.0,101.4789,101.5345,101.4327,101.5345,11459.0
2020-11-02 15:00:00,109.76,109.93,109.74,109.83,14716.0,101.5715,101.7288,101.553,101.6363,14716.0
2020-11-02 15:05:00,109.8,109.82,109.74,109.76,24759.0,101.6085,101.627,101.553,101.5715,24759.0
2020-11-02 15:10:00,109.76,109.84,109.72,109.76,8490.0,101.5715,101.6455,101.5345,101.5715,8490.0
2020-11-02 15:15:00,109.77,109.98,109.76,109.97,12411.0,101.5807,101.7751,101.5715,101.7658,12411.0
2020-11-02 15:20:00,109.96,110.03,109.94,109.94,26933.0,101.7566,101.8213,101.7381,101.7381,26933.0
2020-11-02 15:25:00,109.93,109.99,109.86,109.86,20286.0,101.7288,101.7843,101.664,101.664,20286.0
2020-11-02 15:30:00,109.89,110.06,109.76,109.76,62163.0,101.6918,101.8491,101.5715,101.5715,62163.0
2020-11-02 15:35:00,109.77,109.8,109.64,109.68,64332.0,101.5807,101.6085,101.4604,101.4974,64332.0
2020-11-02 15:40:00,109.67,109.71,109.5,109.5,73657.0,101.4882,101.5252,101.3309,101.3309,73657.0
2020-11-02 15:45:00,109.48,109.77,109.48,109.68,101150.0,101.3124,101.5807,101.3124,101.4974,101150.0
2020-11-02 15:50:00,109.72,109.77,109.58,109.76,144839.0,101.5345,101.5807,101.4049,101.5715,144839.0
2020-11-02 15:55:00,109.76,109.98,109.7,109.98,113786.0,101.5715,101.7751,101.516,101.7751,113786.0
2020-11-03 09:30:00,111.38,111.63,111.28,111.51,15186.0,103.0706,103.302,102.9781,103.1909,15186.0
2020-11-03 09:35:00,111.52,111.56,111.31,111.5,25285.0,103.2002,103.2372,103.0058,103.1817,25285.0
2020-11-03 09:40:00,111.46,111.64,111.44,111.64,14051.0,103.1447,103.3112,103.1261,103.3112,14051.0
2020-11-03 09:45:00,111.63,111.85,111.62,111.79,76779.0,103.302,103.5056,103.2927,103.45,76779.0
2020-11-03 09:50:00,111.79,112.01,111.75,112.0,66866.0,103.45,103.6536,103.413,103.6444,66866.0
2020-11-03 09:55:00,111.99,112.04,111.94,111.96,12150.0,103.6351,103.6814,103.5888,103.6074,12150.0
2020-11-03 10:00:00,111.99,112.27,111.95,112.27,17395.0,103.6351,103.8942,103.5981,103.8942,17395.0
2020-11-03 10:05:00,112.26,112.28,112.11,112.12,74462.0,103.885,103.9035,103.7462,103.7554,74462.0
2020-11-03 10:10:00,112.03,112.1,111.98,112.03,29390.0,103.6721,103.7369,103.6259,103.6721,29390.0
2020-11-03 10:15:00,112.12,112.5,112.11,112.5,60365.0,103.7554,104.1071,103.7462,104.1071,60365.0
2020-11-03 10:20:00,112.49,112.54,112.43,112.52,58443.0,104.0978,104.1441,104.0423,104.1256,58443.0
2020-11-03 10:25:00,112.49,112.51,112.37,112.39,23103.0,104.0978,104.1163,103.9868,104.0053,23103.0
2020-11-03 10:30:00,112.38,112.38,112.19,112.19,40701.0,103.996,103.996,103.8202,103.8202,40701.0
2020-11-03 10:35:00,112.2,112.32,112.16,112.32,17918.0,103.8294,103.9405,103.7924,103.9405,17918.0
2020-11-03 10:40:00,112.35,112.35,112.19,112.22,66997.0,103.9683,103.9683,103.8202,103.848,66997.0
2020-11-03 10:45:00,112.23,112.35,112.2,112.28,41734.0,103.8572,103.9683,103.8294,103.9035,41734.0
2020-11-03 10:50:00,112.32,112.37,112.27,112.3,66546.0,103.9405,103.9868,103.8942,103.922,66546.0
2020-11-03 10:55:00,112.29,112.45,112.29,112.43,7793.0,103.9127,104.0608,103.9127,104.0423,7793.0
2020-11-03 11:00:00,112.45,112.54,112.29,112.41,21922.0,104.0608,104.1441,103.9127,104.0238,21922.0
2020-11-03 11:05:00,112.46,112.46,112.34,112.39,70233.0,104.0701,104.0701,103.959,104.0053,70233.0
2020-11-03 11:10:00,112.39,112.5,112.37,112.47,10321.0,104.0053,104.1071,103.9868,104.0793,10321.0
2020-11-03 11:15:00,112.51,112.56,112.46,112.5,14438.0,104.1163,104.1626,104.0701,104.1071,14438.0
2020-11-03 11:20:00,112.48,112.52,112.47,112.48,4163.0,104.0886,104.1256,104.0793,104.0886,4163.0
2020-11-03 11:25:00,112.49,112.53,112.36,112.36,24353.0,104.0978,104.1348,103.9775,103.9775,24353.0
2020-11-03 11:30:00,112.38,112.45,112.36,112.45,8718.0,103.996,104.0608,103.9775,104.0608,8718.0
2020-11-03 11:35:00,112.43,112.54,112.4,112.54,8938.0,104.0423,104.1441,104.0145,104.1441,8938.0
2020-11-03 11:40:00,112.53,112.53,112.41,112.47,14082.0,104.1348,104.1348,104.0238,104.0793,14082.0
2020-11-03 11:45:00,112.45,112.45,112.38,112.42,4617.0,104.0608,104.0608,103.996,104.033,4617.0
2020-11-03 11:50:00,112.41,112.42,112.26,112.28,5772.0,104.0238,104.033,103.885,103.9035,5772.0
2020-11-03 11:55:00,112.26,112.27,112.18,112.2,11979.0,103.885,103.8942,103.8109,103.8294,11979.0
2020-11-03 12:00:00,112.25,112.28,112.11,112.15,32002.0,103.8757,103.9035,103.7462,103.7832,32002.0
2020-11-03 12:05:00,112.14,112.23,112.11,112.23,7400.0,103.7739,103.8572,103.7462,103.8572,7400.0
2020-11-03 12:10:00,112.23,112.26,112.19,112.25,1800.0,103.8572,103.885,103.8202,103.8757,1800.0
2020-11-03 12:15:00,112.23,112.25,112.17,112.18,128232.0,103.8572,103.8757,103.8017,103.8109,128232.0
2020-11-03 12:20:00,112.19,112.25,112.19,112.19,9751.0,103.8202,103.8757,103.8202,103.8202,9751.0
2020-11-03 12:25:00,112.18,112.25,112.11,112.19,5195.0,103.8109,103.8757,103.7462,103.8202,5195.0
2020-11-03 12:30:00,112.21,112.26,112.21,112.26,17240.0,103.8387,103.885,103.8387,103.885,17240.0
2020-11-03 12:35:00,112.27,112.28,112.2,112.23,12493.0,103.8942,103.9035,103.8294,103.8572,12493.0
2020-11-03 12:40:00,112.22,112.22,112.13,112.13,5897.0,103.848,103.848,103.7647,103.7647,5897.0
2020-11-03 12:45:00,112.17,112.17,112.1,112.12,8949.0,103.8017,103.8017,103.7369,103.7554,8949.0
2020-11-03 12:50:00,112.14,112.14,111.98,111.98,1520.0,103.7739,103.7739,103.6259,103.6259,1520.0
2020-11-03 12:55:00,112.0,112.0,111.89,111.91,5422.0,103.6444,103.6444,103.5426,103.5611,5422.0
2020-11-03 13:00:00,111.97,112.03,111.93,111.99,8260.0,103.6166,103.6721,103.5796,103.6351,8260.0
2020-11-03 13:05:00,111.97,112.04,111.96,112.02,4517.0,103.6166,103.6814,103.6074,103.6629,4517.0
2020-11-03 13:10:00,112.07,112.08,112.0,112.01,3609.0,103.7091,103.7184,103.6444,103.6536,3609.0
2020-11-03 13:15:00,112.02,112.05,111.98,112.03,4001.0,103.6629,103.6906,103.6259,103.6721,4001.0
2020-11-03 13:20:00,112.0,112.07,111.98,112.07,3400.0,103.6444,103.7091,103.6259,103.7091,3400.0
2020-11-03 13:25:00,112.1,112.1,111.98,112.02,14847.0,103.7369,103.7369,103.6259,103.6629,14847.0
2020-11-03 13:30:00,112.06,112.09,112.0,112.07,5736.0,103.6999,103.7277,103.6444,103.7091,5736.0
2020-11-03 13:35:00,112.07,112.08,111.94,111.98,10255.0,103.7091,103.7184,103.5888,103.6259,10255.0
2020-11-03 13:40:00,111.93,111.98,111.88,111.95,7204.0,103.5796,103.6259,103.5333,103.5981,7204.0
2020-11-03 13:45:00,111.98,111.98,111.82,111.82,7409.0,103.6259,103.6259,103.4778,103.4778,7409.0
2020-11-03 13:50:00,111.86,111.86,111.75,111.76,3443.0,103.5148,103.5148,103.413,103.4223,3443.0
2020-11-03 13:55:00,111.75,111.79,111.69,111.75,58866.0,103.413,103.45,103.3575,103.413,58866.0
2020-11-03 14:00:00,111.71,111.96,111.71,111.89,10650.0,103.376,103.6074,103.376,103.5426,10650.0
2020-11-03 14:05:00,111.9,111.96,111.85,111.93,19990.0,103.5518,103.6074,103.5056,103.5796,19990.0
2020-11-03 14:10:00,111.99,112.12,111.99,112.09,18658.0,103.6351,103.7554,103.6351,103.7277,18658.0
2020-11-03 14:15:00,112.08,112.1,111.94,111.99,34193.0,103.7184,103.7369,103.5888,103.6351,34193.0
2020-11-03 14:20:00,112.0,112.04,111.87,111.89,8268.0,103.6444,103.6814,103.5241,103.5426,8268.0
2020-11-03 14:25:00,111.89,111.92,111.84,111.87,6908.0,103.5426,103.5703,103.4963,103.5241,6908.0
2020-11-03 14:30:00,111.93,112.2,111.91,112.18,15199.0,103.5796,103.8294,103.5611,103.8109,15199.0
2020-11-03 14:35:00,112.22,112.22,112.14,112.15,3199.0,103.848,103.848,103.7739,103.7832,3199.0
2020-11-03 14:40:00,112.16,112.24,112.16,112.21,6704.0,103.7924,103.8665,103.7924,103.8387,6704.0
2020-11-03 14:45:00,112.2,112.32,112.19,112.32,9124.0,103.8294,103.9405,103.8202,103.9405,9124.0
2020-11-03 14:50:00,112.3,112.3,112.19,112.24,14996.0,103.922,103.922,103.8202,103.8665,14996.0
2020-11-03 14:55:00,112.21,112.22,112.15,112.2,7812.0,103.8387,103.848,103.7832,103.8294,7812.0
2020-11-03 15:00:00,112.19,112.22,111.97,112.03,10565.0,103.8202,103.848,103.6166,103.6721,10565.0
2020-11-03 15:05:00,112.02,112.03,111.9,111.92,14008.0,103.6629,103.6721,103.5518,103.5703,14008.0
2020-11-03 15:10:00,111.92,112.05,111.91,111.96,23084.0,103.5703,103.6906,103.5611,103.6074,23084.0
2020-11-03 15:15:00,111.96,112.03,111.95,112.03,8790.0,103.6074,103.6721,103.5981,103.6721,8790.0
2020-11-03 15:20:00,112.06,112.1,111.81,111.83,23892.0,103.6999,103.7369,103.4685,103.4871,23892.0
2020-11-03 15:25:00,111.9,112.12,111.88,112.04,22607.0,103.5518,103.7554,103.5333,103.6814,22607.0
2020-11-03 15:30:00,112.09,112.35,112.06,112.34,29540.0,103.7277,103.9683,103.6999,103.959,29540.0
2020-11-03 15:35:00,112.34,112.4,112.26,112.39,26919.0,103.959,104.0145,103.885,104.0053,26919.0
2020-11-03 15:40:00,112.37,112.58,112.36,112.41,30985.0,103.9868,104.1811,103.9775,104.0238,30985.0
2020-11-03 15:45:00,112.41,112.61,112.41,112.6,49035.0,104.0238,104.2089,104.0238,104.1996,49035.0
2020-11-03 15:50:00,112.58,112.82,112.51,112.78,34431.0,104.1811,104.4032,104.1163,104.3662,34431.0
2020-11-03 15:55:00,112.77,112.78,112.17,112.2,86178.0,104.3569,104.3662,103.8017,103.8294,86178.0
2020-11-04 09:30:00,112.68,112.87,111.91,111.92,152460.0,104.2736,104.4495,103.5611,103.5703,152460.0
2020-11-04 09:35:00,111.94,112.03,111.3,111.41,48124.0,103.5888,103.6721,102.9966,103.0984,48124.0
2020-11-04 09:40:00,111.44,111.93,111.42,111.86,21945.0,103.1261,103.5796,103.1076,103.5148,21945.0
2020-11-04 09:45:00,111.92,112.23,111.68,112.09,337341.0,103.5703,103.8572,103.3482,103.7277,337341.0
2020-11-04 09:50:00,112.09,112.13,111.96,112.03,36763.0,103.7277,103.7647,103.6074,103.6721,36763.0
2020-11-04 09:55:00,112.04,112.4,111.95,112.39,52157.0,103.6814,104.0145,103.5981,104.0053,52157.0
2020-11-04 10:00:00,112.44,112.82,112.34,112.8,114023.0,104.0515,104.4032,103.959,104.3847,114023.0
2020-11-04 10:05:00,112.72,113.03,112.72,112.99,52905.0,104.3107,104.5975,104.3107,104.5605,52905.0
2020-11-04 10:10:00,112.99,113.13,112.89,113.05,46314.0,104.5605,104.6901,104.468,104.616,46314.0
2020-11-04 10:15:00,113.06,113.48,113.01,113.33,31675.0,104.6253,105.014,104.579,104.8751,31675.0
2020-11-04 10:20:00,113.47,113.73,113.46,113.58,22658.0,105.0047,105.2453,104.9954,105.1065,22658.0
2020-11-04 10:25:00,113.57,113.57,113.2,113.21,96529.0,105.0972,105.0972,104.7548,104.7641,96529.0
2020-11-04 10:30:00,113.25,113.35,113.06,113.09,20962.0,104.8011,104.8937,104.6253,104.653,20962.0
2020-11-04 10:35:00,113.05,113.06,112.75,112.79,11310.0,104.616,104.6253,104.3384,104.3754,11310.0
2020-11-04 10:40:00,112.81,113.02,112.81,112.97,16489.0,104.3939,104.5883,104.3939,104.542,16489.0
2020-11-04 10:45:00,113.02,113.14,112.89,113.11,24909.0,104.5883,104.6993,104.468,104.6716,24909.0
2020-11-04 10:50:00,113.12,113.36,113.08,113.35,21213.0,104.6808,104.9029,104.6438,104.8937,21213.0
2020-11-04 10:55:00,113.34,113.41,113.29,113.38,15102.0,104.8844,104.9492,104.8381,104.9214,15102.0
2020-11-04 11:00:00,113.37,113.41,113.21,113.29,13751.0,104.9122,104.9492,104.7641,104.8381,13751.0
2020-11-04 11:05:00,113.35,113.35,113.21,113.23,18563.0,104.8937,104.8937,104.7641,104.7826,18563.0
2020-11-04 11:10:00,113.18,113.19,113.08,113.08,21013.0,104.7363,104.7456,104.6438,104.6438,21013.0
2020-11-04 11:15:00,113.08,113.25,113.02,113.23,71237.0,104.6438,104.8011,104.5883,104.7826,71237.0
2020-11-04 11:20:00,113.2,113.39,113.11,113.36,42888.0,104.7548,104.9307,104.6716,104.9029,42888.0
2020-11-04 11:25:00,113.4,113.47,113.34,113.44,11155.0,104.9399,105.0047,104.8844,104.9769,11155.0
2020-11-04 11:30:00,113.41,113.64,113.41,113.49,18895.0,104.9492,105.162,104.9492,105.0232,18895.0
2020-11-04 11:35:00,113.52,113.62,113.51,113.57,18857.0,105.051,105.1435,105.0417,105.0972,18857.0
2020-11-04 11:40:00,113.57,113.61,113.44,113.44,40492.0,105.0972,105.1343,104.9769,104.9769,40492.0
2020-11-04 11:45:00,113.49,113.54,113.39,113.4,68177.0,105.0232,105.0695,104.9307,104.9399,68177.0
2020-11-04 11:50:00,113.47,113.53,113.38,113.5,28934.0,105.0047,105.0602,104.9214,105.0325,28934.0
2020-11-04 11:55:00,113.49,113.8,113.49,113.71,27364.0,105.0232,105.3101,105.0232,105.2268,27364.0
2020-11-04 12:00:00,113.65,113.83,113.64,113.83,23338.0,105.1713,105.3378,105.162,105.3378,23338.0
2020-11-04 12:05:00,113.8,113.81,113.72,113.74,9251.0,105.3101,105.3193,105.236,105.2546,9251.0
2020-11-04 12:10:00,113.74,113.82,113.7,113.75,6180.0,105.2546,105.3286,105.2175,105.2638,6180.0
2020-11-04 12:15:00,113.77,113.89,113.77,113.85,9030.0,105.2823,105.3934,105.2823,105.3564,9030.0
2020-11-04 12:20:00,113.89,114.18,113.85,114.17,33711.0,105.3934,105.6617,105.3564,105.6525,33711.0
2020-11-04 12:25:00,114.13,114.17,113.97,113.98,36777.0,105.6155,105.6525,105.4674,105.4767,36777.0
2020-11-04 12:30:00,113.94,114.01,113.94,113.96,27878.0,105.4396,105.5044,105.4396,105.4581,27878.0
2020-11-04 12:35:00,114.01,114.01,113.91,113.95,13973.0,105.5044,105.5044,105.4119,105.4489,13973.0
2020-11-04 12:40:00,113.99,114.05,113.86,113.97,41558.0,105.4859,105.5414,105.3656,105.4674,41558.0
2020-11-04 12:45:00,113.95,113.98,113.85,113.85,19442.0,105.4489,105.4767,105.3564,105.3564,19442.0
2020-11-04 12:50:00,113.85,113.86,113.69,113.69,27709.0,105.3564,105.3656,105.2083,105.2083,27709.0
2020-11-04 12:55:00,113.74,113.79,113.68,113.71,9360.0,105.2546,105.3008,105.199,105.2268,9360.0
2020-11-04 13:00:00,113.66,113.72,113.62,113.64,28223.0,105.1805,105.236,105.1435,105.162,28223.0
2020-11-04 13:05:00,113.66,113.7,113.57,113.64,23573.0,105.1805,105.2175,105.0972,105.162,23573.0
2020-11-04 13:10:00,113.64,113.74,113.63,113.72,12245.0,105.162,105.2546,105.1528,105.236,12245.0
2020-11-04 13:15:00,113.6,113.64,113.45,113.48,9148.0,105.125,105.162,104.9862,105.014,9148.0
2020-11-04 13:20:00,113.47,113.48,113.41,113.46,8011.0,105.0047,105.014,104.9492,104.9954,8011.0
2020-11-04 13:25:00,113.47,113.53,113.43,113.49,34212.0,105.0047,105.0602,104.9677,105.0232,34212.0
2020-11-04 13:30:00,113.46,113.67,113.44,113.64,7675.0,104.9954,105.1898,104.9769,105.162,7675.0
2020-11-04 13:35:00,113.62,113.7,113.56,113.6,34169.0,105.1435,105.2175,105.088,105.125,34169.0
2020-11-04 13:40:00,113.56,113.59,113.19,113.29,20630.0,105.088,105.1157,104.7456,104.8381,20630.0
2020-11-04 13:45:00,113.32,113.34,113.26,113.31,12299.0,104.8659,104.8844,104.8104,104.8566,12299.0
2020-11-04 13:50:00,113.29,113.4,113.25,113.39,8429.0,104.8381,104.9399,104.8011,104.9307,8429.0
2020-11-04 13:55:00,113.39,113.39,113.25,113.3,10314.0,104.9307,104.9307,104.8011,104.8474,10314.0
2020-11-04 14:00:00,113.31,113.46,113.24,113.24,16620.0,104.8566,104.9954,104.7919,104.7919,16620.0
2020-11-04 14:05:00,113.23,113.32,113.18,113.27,6216.0,104.7826,104.8659,104.7363,104.8196,6216.0
2020-11-04 14:10:00,113.32,113.35,113.29,113.31,7307.0,104.8659,104.8937,104.8381,104.8566,7307.0
2020-11-04 14:15:00,113.21,113.29,113.1,113.21,9753.0,104.7641,104.8381,104.6623,104.7641,9753.0
2020-11-04 14:20:00,113.24,113.34,113.19,113.29,13219.0,104.7919,104.8844,104.7456,104.8381,13219.0
2020-11-04 14:25:00,113.25,113.25,113.15,113.2,2023.0,104.8011,104.8011,104.7086,104.7548,2023.0
2020-11-04 14:30:00,113.22,113.24,113.14,113.17,17711.0,104.7734,104.7919,104.6993,104.7271,17711.0
2020-11-04 14:35:00,113.17,113.25,113.14,113.22,31850.0,104.7271,104.8011,104.6993,104.7734,31850.0
2020-11-04 14:40:00,113.13,113.13,112.92,112.97,19206.0,104.6901,104.6901,104.4957,104.542,19206.0
2020-11-04 14:45:00,112.98,113.04,112.94,112.98,9080.0,104.5513,104.6068,104.5142,104.5513,9080.0
2020-11-04 14:50:00,112.98,113.1,112.96,113.05,10318.0,104.5513,104.6623,104.5327,104.616,10318.0
2020-11-04 14:55:00,113.03,113.09,112.93,112.98,7155.0,104.5975,104.653,104.505,104.5513,7155.0
2020-11-04 15:00:00,112.98,113.05,112.71,112.75,13329.0,104.5513,104.616,104.3014,104.3384,13329.0
2020-11-04 15:05:00,112.7,112.71,112.59,112.71,6877.0,104.2921,104.3014,104.1904,104.3014,6877.0
2020-11-04 15:10:00,112.67,112.69,112.57,112.58,9884.0,104.2644,104.2829,104.1718,104.1811,9884.0
2020-11-04 15:15:00,112.57,112.58,112.44,112.44,22797.0,104.1718,104.1811,104.0515,104.0515,22797.0
2020-11-04 15:20:00,112.46,112.54,112.43,112.5,79924.0,104.0701,104.1441,104.0423,104.1071,79924.0
2020-11-04 15:25:00,112.5,112.54,112.37,112.38,15912.0,104.1071,104.1441,103.9868,103.996,15912.0
2020-11-04 15:30:00,112.39,112.56,112.32,112.55,19084.0,104.0053,104.1626,103.9405,104.1533,19084.0
2020-11-04 15:35:00,112.55,112.6,112.41,112.43,26582.0,104.1533,104.1996,104.0238,104.0423,26582.0
2020-11-04 15:40:00,112.42,112.52,112.36,112.45,15028.0,104.033,104.1256,103.9775,104.0608,15028.0
2020-11-04 15:45:00,112.44,112.63,112.37,112.43,44032.0,104.0515,104.2274,103.9868,104.0423,44032.0
2020-11-04 15:50:00,112.41,112.6,112.38,112.57,55480.0,104.0238,104.1996,103.996,104.1718,55480.0
2020-11-04 15:55:00,112.56,112.56,112.2,112.29,76347.0,104.1626,104.1626,103.8294,103.9127,76347.0
2020-11-05 09:30:00,113.61,114.1,113.51,114.1,30629.0,105.1343,105.5877,105.0417,105.5877,30629.0
2020-11-05 09:35:00,114.13,114.13,113.92,113.92,21722.0,105.6155,105.6155,105.4211,105.4211,21722.0
2020-11-05 09:40:00,113.98,114.07,113.91,114.07,37386.0,105.4767,105.5599,105.4119,105.5599,37386.0
2020-11-05 09:45:00,114.08,114.3,114.08,114.21,76169.0,105.5692,105.7728,105.5692,105.6895,76169.0
2020-11-05 09:50:00,114.16,114.3,114.14,114.27,52398.0,105.6432,105.7728,105.6247,105.745,52398.0
2020-11-05 09:55:00,114.28,114.31,113.97,113.99,20908.0,105.7543,105.782,105.4674,105.4859,20908.0
2020-11-05 10:00:00,113.98,114.17,113.96,114.13,31603.0,105.4767,105.6525,105.4581,105.6155,31603.0
2020-11-05 10:05:00,114.1,114.3,114.1,114.25,40770.0,105.5877,105.7728,105.5877,105.7265,40770.0
2020-11-05 10:10:00,114.25,114.59,114.24,114.59,95583.0,105.7265,106.0411,105.7173,106.0411,95583.0
2020-11-05 10:15:00,114.69,114.96,114.65,114.94,32773.0,106.1337,106.3835,106.0967,106.365,32773.0
2020-11-05 10:20:00,114.93,115.03,114.92,115.01,30437.0,106.3558,106.4483,106.3465,106.4298,30437.0
2020-11-05 10:25:00,115.01,115.01,114.77,114.9,27083.0,106.4298,106.4298,106.2077,106.328,27083.0
2020-11-05 10:30:00,114.77,114.83,114.71,114.76,14208.0,106.2077,106.2632,106.1522,106.1985,14208.0
2020-11-05 10:35:00,114.74,114.88,114.67,114.7,134054.0,106.18,106.3095,106.1152,106.1429,134054.0
2020-11-05 10:40:00,114.68,114.81,114.67,114.76,18471.0,106.1244,106.2447,106.1152,106.1985,18471.0
2020-11-05 10:45:00,114.77,114.96,114.77,114.89,16128.0,106.2077,106.3835,106.2077,106.3188,16128.0
2020-11-05 10:50:00,114.87,114.92,114.83,114.87,20617.0,106.3003,106.3465,106.2632,106.3003,20617.0
2020-11-05 10:55:00,114.79,114.87,114.76,114.85,20018.0,106.2262,106.3003,106.1985,106.2817,20018.0
2020-11-05 11:00:00,114.87,114.91,114.79,114.81,7707.0,106.3003,106.3373,106.2262,106.2447,7707.0
2020-11-05 11:05:00,114.78,114.81,114.65,114.74,57994.0,106.217,106.2447,106.0967,106.18,57994.0
2020-11-05 11:10:00,114.74,114.76,114.55,114.76,39396.0,106.18,106.1985,106.0041,106.1985,39396.0
2020-11-05 11:15:00,114.8,114.87,114.8,114.86,9361.0,106.2355,106.3003,106.2355,106.291,9361.0
2020-11-05 11:20:00,114.87,114.88,114.76,114.77,7247.0,106.3003,106.3095,106.1985,106.2077,7247.0
2020-11-05 11:25:00,114.76,114.81,114.67,114.67,5619.0,106.1985,106.2447,106.1152,106.1152,5619.0
2020-11-05 11:30:00,114.67,114.74,114.64,114.71,7291.0,106.1152,106.18,106.0874,106.1522,7291.0
2020-11-05 11:35:00,114.67,114.67,114.52,114.55,3847.0,106.1152,106.1152,105.9764,106.0041,3847.0
2020-11-05 11:40:00,114.56,114.68,114.56,114.62,9693.0,106.0134,106.1244,106.0134,106.0689,9693.0
2020-11-05 11:45:00,114.63,114.72,114.63,114.72,14662.0,106.0782,106.1614,106.0782,106.1614,14662.0
2020-11-05 11:50:00,114.73,114.75,114.67,114.68,12103.0,106.1707,106.1892,106.1152,106.1244,12103.0
2020-11-05 11:55:00,114.67,114.69,114.59,114.59,21413.0,106.1152,106.1337,106.0411,106.0411,21413.0
2020-11-05 12:00:00,114.61,114.69,114.55,114.66,78130.0,106.0597,106.1337,106.0041,106.1059,78130.0
2020-11-05 12:05:00,114.65,114.67,114.52,114.64,38948.0,106.0967,106.1152,105.9764,106.0874,38948.0
2020-11-05 12:10:00,114.63,114.68,114.52,114.54,6184.0,106.0782,106.1244,105.9764,105.9949,6184.0
2020-11-05 12:15:00,114.55,114.55,114.29,114.34,11528.0,106.0041,106.0041,105.7635,105.8098,11528.0
2020-11-05 12:20:00,114.37,114.37,114.14,114.19,20259.0,105.8376,105.8376,105.6247,105.671,20259.0
2020-11-05 12:25:00,114.22,114.25,114.14,114.2,20758.0,105.6987,105.7265,105.6247,105.6802,20758.0
2020-11-05 12:30:00,114.2,114.3,114.18,114.26,9039.0,105.6802,105.7728,105.6617,105.7358,9039.0
2020-11-05 12:35:00,114.24,114.46,114.24,114.45,7617.0,105.7173,105.9208,105.7173,105.9116,7617.0
2020-11-05 12:40:00,114.44,114.52,114.41,114.47,52346.0,105.9023,105.9764,105.8746,105.9301,52346.0
2020-11-05 12:45:00,114.59,114.6,114.53,114.59,13624.0,106.0411,106.0504,105.9856,106.0411,13624.0
2020-11-05 12:50:00,114.57,114.64,114.56,114.61,24055.0,106.0226,106.0874,106.0134,106.0597,24055.0
2020-11-05 12:55:00,114.61,114.66,114.61,114.66,800.0,106.0597,106.1059,106.0597,106.1059,800.0
2020-11-05 13:00:00,114.72,114.93,114.69,114.9,16920.0,106.1614,106.3558,106.1337,106.328,16920.0
2020-11-05 13:05:00,114.87,114.9,114.84,114.86,9082.0,106.3003,106.328,106.2725,106.291,9082.0
2020-11-05 13:10:00,114.89,114.9,114.83,114.83,2901.0,106.3188,106.328,106.2632,106.2632,2901.0
2020-11-05 13:15:00,114.86,114.88,114.8,114.83,8320.0,106.291,106.3095,106.2355,106.2632,8320.0
2020-11-05 13:20:00,114.83,114.83,114.78,114.79,4357.0,106.2632,106.2632,106.217,106.2262,4357.0
2020-11-05 13:25:00,114.78,114.81,114.76,114.78,1660.0,106.217,106.2447,106.1985,106.217,1660.0
2020-11-05 13:30:00,114.81,114.88,114.8,114.86,2488.0,106.2447,106.3095,106.2355,106.291,2488.0
2020-11-05 13:35:00,114.87,114.91,114.84,114.91,4199.0,106.3003,106.3373,106.2725,106.3373,4199.0
2020-11-05 13:40:00,114.9,115.03,114.88,115.03,9943.0,106.328,106.4483,106.3095,106.4483,9943.0
2020-11-05 13:45:00,114.97,114.99,114.88,114.88,2082.0,106.3928,106.4113,106.3095,106.3095,2082.0
2020-11-05 13:50:00,114.88,114.88,114.81,114.84,3189.0,106.3095,106.3095,106.2447,106.2725,3189.0
2020-11-05 13:55:00,114.84,114.94,114.83,114.87,3340.0,106.2725,106.365,106.2632,106.3003,3340.0
2020-11-05 14:00:00,114.93,115.07,114.9,115.06,4828.0,106.3558,106.4853,106.328,106.4761,4828.0
2020-11-05 14:05:00,115.03,115.03,114.79,114.86,20988.0,106.4483,106.4483,106.2262,106.291,20988.0
2020-11-05 14:10:00,114.85,114.92,114.79,114.79,7585.0,106.2817,106.3465,106.2262,106.2262,7585.0
2020-11-05 14:15:00,114.88,114.88,114.82,114.83,30803.0,106.3095,106.3095,106.254,106.2632,30803.0
2020-11-05 14:20:00,114.79,114.9,114.77,114.87,13111.0,106.2262,106.328,106.2077,106.3003,13111.0
2020-11-05 14:25:00,114.86,114.89,114.83,114.86,6856.0,106.291,106.3188,106.2632,106.291,6856.0
2020-11-05 14:30:00,114.86,114.97,114.85,114.9,9596.0,106.291,106.3928,106.2817,106.328,9596.0
2020-11-05 14:35:00,114.88,114.89,114.72,114.8,18751.0,106.3095,106.3188,106.1614,106.2355,18751.0
2020-11-05 14:40:00,114.81,115.0,114.78,114.95,23628.0,106.2447,106.4206,106.217,106.3743,23628.0
2020-11-05 14:45:00,114.94,114.97,114.83,114.84,36314.0,106.365,106.3928,106.2632,106.2725,36314.0
2020-11-05 14:50:00,114.83,114.85,114.72,114.83,14792.0,106.2632,106.2817,106.1614,106.2632,14792.0
2020-11-05 14:55:00,114.83,114.91,114.7,114.88,7746.0,106.2632,106.3373,106.1429,106.3095,7746.0
2020-11-05 15:00:00,114.87,114.9,114.82,114.88,9564.0,106.3003,106.328,106.254,106.3095,9564.0
2020-11-05 15:05:00,114.88,114.9,114.74,114.75,9079.0,106.3095,106.328,106.18,106.1892,9079.0
2020-11-05 15:10:00,114.79,114.83,114.64,114.66,15028.0,106.2262,106.2632,106.0874,106.1059,15028.0
2020-11-05 15:15:00,114.65,114.7,114.58,114.67,6887.0,106.0967,106.1429,106.0319,106.1152,6887.0
2020-11-05 15:20:00,114.64,114.77,114.64,114.76,5871.0,106.0874,106.2077,106.0874,106.1985,5871.0
2020-11-05 15:25:00,114.73,114.78,114.66,114.72,14912.0,106.1707,106.217,106.1059,106.1614,14912.0
2020-11-05 15:30:00,114.75,114.78,114.47,114.48,79800.0,106.1892,106.217,105.9301,105.9394,79800.0
2020-11-05 15:35:00,114.52,114.52,114.35,114.35,8302.0,105.9764,105.9764,105.819,105.819,8302.0
2020-11-05 15:40:00,114.39,114.46,114.35,114.38,15538.0,105.8561,105.9208,105.819,105.8468,15538.0
2020-11-05 15:45:00,114.34,114.45,114.28,114.45,16504.0,105.8098,105.9116,105.7543,105.9116,16504.0
2020-11-05 15:50:00,114.4,114.61,114.37,114.59,68878.0,105.8653,106.0597,105.8376,106.0411,68878.0
2020-11-05 15:55:00,114.57,114.57,114.38,114.46,113683.0,106.0226,106.0226,105.8468,105.9208,113683.0
2020-11-06 09:30:00,114.38,114.6,114.2,114.6,33276.0,105.8468,106.0504,105.6802,106.0504,33276.0
2020-11-06 09:35:00,114.51,114.51,114.32,114.32,8041.0,105.9671,105.9671,105.7913,105.7913,8041.0
2020-11-06 09:40:00,114.27,114.63,114.25,114.53,13498.0,105.745,106.0782,105.7265,105.9856,13498.0
2020-11-06 09:45:00,114.54,114.6,114.39,114.5,16253.0,105.9949,106.0504,105.8561,105.9579,16253.0
2020-11-06 09:50:00,114.52,114.54,114.38,114.45,19046.0,105.9764,105.9949,105.8468,105.9116,19046.0
2020-11-06 09:55:00,114.43,114.58,114.28,114.46,65639.0,105.8931,106.0319,105.7543,105.9208,65639.0
2020-11-06 10:00:00,114.49,114.67,114.46,114.56,20350.0,105.9486,106.1152,105.9208,106.0134,20350.0
2020-11-06 10:05:00,114.47,114.77,114.44,114.71,16541.0,105.9301,106.2077,105.9023,106.1522,16541.0
2020-11-06 10:10:00,114.71,114.81,114.67,114.69,37513.0,106.1522,106.2447,106.1152,106.1337,37513.0
2020-11-06 10:15:00,114.72,114.74,114.63,114.67,3906.0,106.1614,106.18,106.0782,106.1152,3906.0
2020-11-06 10:20:00,114.64,114.77,114.6,114.76,2976.0,106.0874,106.2077,106.0504,106.1985,2976.0
2020-11-06 10:25:00,114.82,114.82,114.69,114.69,7084.0,106.254,106.254,106.1337,106.1337,7084.0
2020-11-06 10:30:00,114.66,114.69,114.54,114.54,16434.0,106.1059,106.1337,105.9949,105.9949,16434.0
2020-11-06 10:35:00,114.53,114.64,114.48,114.51,10707.0,105.9856,106.0874,105.9394,105.9671,10707.0
2020-11-06 10:40:00,114.5,114.62,114.47,114.59,28674.0,105.9579,106.0689,105.9301,106.0411,28674.0
2020-11-06 10:45:00,114.6,114.64,114.57,114.63,9030.0,106.0504,106.0874,106.0226,106.0782,9030.0
2020-11-06 10:50:00,114.63,114.81,114.59,114.81,4458.0,106.0782,106.2447,106.0411,106.2447,4458.0
2020-11-06 10:55:00,114.75,114.75,114.08,114.17,12355.0,106.1892,106.1892,105.5692,105.6525,12355.0
2020-11-06 11:00:00,114.18,114.56,114.14,114.56,30225.0,105.6617,106.0134,105.6247,106.0134,30225.0
2020-11-06 11:05:00,114.55,114.57,114.5,114.57,2158.0,106.0041,106.0226,105.9579,106.0226,2158.0
2020-11-06 11:10:00,114.55,114.56,114.3,114.33,10362.0,106.0041,106.0134,105.7728,105.8005,10362.0
2020-11-06 11:15:00,114.28,114.34,114.17,114.32,10143.0,105.7543,105.8098,105.6525,105.7913,10143.0
2020-11-06 11:20:00,114.23,114.27,114.11,114.15,43844.0,105.708,105.745,105.597,105.634,43844.0
2020-11-06 11:25:00,114.15,114.22,114.1,114.18,25902.0,105.634,105.6987,105.5877,105.6617,25902.0
2020-11-06 11:30:00,114.18,114.25,114.14,114.21,22655.0,105.6617,105.7265,105.6247,105.6895,22655.0
2020-11-06 11:35:00,114.23,114.29,114.21,114.29,8124.0,105.708,105.7635,105.6895,105.7635,8124.0
2020-11-06 11:40:00,114.31,114.34,114.26,114.31,12084.0,105.782,105.8098,105.7358,105.782,12084.0
2020-11-06 11:45:00,114.29,114.32,114.24,114.28,8315.0,105.7635,105.7913,105.7173,105.7543,8315.0
2020-11-06 11:50:00,114.3,114.4,114.28,114.3,10182.0,105.7728,105.8653,105.7543,105.7728,10182.0
2020-11-06 11:55:00,114.24,114.28,114.18,114.26,16792.0,105.7173,105.7543,105.6617,105.7358,16792.0
2020-11-06 12:00:00,114.23,114.29,114.21,114.26,13534.0,105.708,105.7635,105.6895,105.7358,13534.0
2020-11-06 12:05:00,114.21,114.24,114.13,114.13,12026.0,105.6895,105.7173,105.6155,105.6155,12026.0
2020-11-06 12:10:00,114.15,114.21,114.07,114.13,29981.0,105.634,105.6895,105.5599,105.6155,29981.0
2020-11-06 12:15:00,114.11,114.11,114.0,114.05,22210.0,105.597,105.597,105.4952,105.5414,22210.0
2020-11-06 12:20:00,114.13,114.13,114.02,114.02,11540.0,105.6155,105.6155,105.5137,105.5137,11540.0
2020-11-06 12:25:00,114.05,114.06,113.97,114.03,9896.0,105.5414,105.5507,105.4674,105.5229,9896.0
2020-11-06 12:30:00,114.07,114.1,113.99,114.02,5444.0,105.5599,105.5877,105.4859,105.5137,5444.0
2020-11-06 12:35:00,113.97,114.01,113.87,113.93,10761.0,105.4674,105.5044,105.3749,105.4304,10761.0
2020-11-06 12:40:00,113.95,114.01,113.94,114.0,3724.0,105.4489,105.5044,105.4396,105.4952,3724.0
2020-11-06 12:45:00,113.97,114.08,113.97,114.03,9479.0,105.4674,105.5692,105.4674,105.5229,9479.0
2020-11-06 12:50:00,114.03,114.12,114.03,114.06,3911.0,105.5229,105.6062,105.5229,105.5507,3911.0
2020-11-06 12:55:00,114.01,114.03,113.93,113.93,7634.0,105.5044,105.5229,105.4304,105.4304,7634.0
2020-11-06 13:00:00,113.97,114.0,113.93,114.0,6437.0,105.4674,105.4952,105.4304,105.4952,6437.0
2020-11-06 13:05:00,114.0,114.0,113.95,113.98,4640.0,105.4952,105.4952,105.4489,105.4767,4640.0
2020-11-06 13:10:00,113.99,114.07,113.99,114.05,2066.0,105.4859,105.5599,105.4859,105.5414,2066.0
2020-11-06 13:15:00,114.05,114.1,114.02,114.08,967.0,105.5414,105.5877,105.5137,105.5692,967.0
2020-11-06 13:20:00,114.11,114.11,114.03,114.05,2700.0,105.597,105.597,105.5229,105.5414,2700.0
2020-11-06 13:25:00,114.07,114.13,114.06,114.11,11073.0,105.5599,105.6155,105.5507,105.597,11073.0
2020-11-06 13:30:00,114.08,114.1,114.03,114.03,6668.0,105.5692,105.5877,105.5229,105.5229,6668.0
2020-11-06 13:35:00,114.05,114.12,114.05,114.06,29937.0,105.5414,105.6062,105.5414,105.5507,29937.0
2020-11-06 13:40:00,114.09,114.11,114.04,114.05,38884.0,105.5784,105.597,105.5322,105.5414,38884.0
2020-11-06 13:45:00,114.06,114.14,114.06,114.1,4293.0,105.5507,105.6247,105.5507,105.5877,4293.0
2020-11-06 13:50:00,114.13,114.15,114.08,114.11,44515.0,105.6155,105.634,105.5692,105.597,44515.0
2020-11-06 13:55:00,114.12,114.12,114.06,114.06,3590.0,105.6062,105.6062,105.5507,105.5507,3590.0
2020-11-06 14:00:00,114.13,114.15,113.99,114.03,12581.0,105.6155,105.634,105.4859,105.5229,12581.0
2020-11-06 14:05:00,114.04,114.08,114.04,114.08,11304.0,105.5322,105.5692,105.5322,105.5692,11304.0
2020-11-06 14:10:00,114.01,114.06,114.01,114.05,3892.0,105.5044,105.5507,105.5044,105.5414,3892.0
2020-11-06 14:15:00,114.04,114.09,114.0,114.06,18355.0,105.5322,105.5784,105.4952,105.5507,18355.0
2020-11-06 14:20:00,114.04,114.08,114.03,114.08,7772.0,105.5322,105.5692,105.5229,105.5692,7772.0
2020-11-06 14:25:00,114.05,114.12,114.05,114.1,2887.0,105.5414,105.6062,105.5414,105.5877,2887.0
2020-11-06 14:30:00,114.12,114.14,114.06,114.14,3183.0,105.6062,105.6247,105.5507,105.6247,3183.0
2020-11-06 14:35:00,114.06,114.08,113.99,114.0,7070.0,105.5507,105.5692,105.4859,105.4952,7070.0
2020-11-06 14:40:00,114.01,114.01,113.92,113.93,1885.0,105.5044,105.5044,105.4211,105.4304,1885.0
2020-11-06 14:45:00,113.95,113.97,113.87,113.91,9037.0,105.4489,105.4674,105.3749,105.4119,9037.0
2020-11-06 14:50:00,113.91,113.96,113.89,113.93,4629.0,105.4119,105.4581,105.3934,105.4304,4629.0
2020-11-06 14:55:00,113.92,113.94,113.85,113.92,5971.0,105.4211,105.4396,105.3564,105.4211,5971.0
2020-11-06 15:00:00,113.91,113.91,113.74,113.79,14326.0,105.4119,105.4119,105.2546,105.3008,14326.0
2020-11-06 15:05:00,113.78,113.79,113.72,113.78,11404.0,105.2916,105.3008,105.236,105.2916,11404.0
2020-11-06 15:10:00,113.74,113.84,113.74,113.82,13082.0,105.2546,105.3471,105.2546,105.3286,13082.0
2020-11-06 15:15:00,113.83,113.83,113.76,113.77,33473.0,105.3378,105.3378,105.2731,105.2823,33473.0
2020-11-06 15:20:00,113.79,113.79,113.68,113.77,12415.0,105.3008,105.3008,105.199,105.2823,12415.0
2020-11-06 15:25:00,113.74,113.91,113.74,113.85,5650.0,105.2546,105.4119,105.2546,105.3564,5650.0
2020-11-06 15:30:00,113.88,114.02,113.87,114.0,9728.0,105.3841,105.5137,105.3749,105.4952,9728.0
2020-11-06 15:35:00,113.99,114.06,113.95,114.03,10216.0,105.4859,105.5507,105.4489,105.5229,10216.0
2020-11-06 15:40:00,114.04,114.17,114.0,114.11,5350.0,105.5322,105.6525,105.4952,105.597,5350.0
2020-11-06 15:45:00,114.18,114.39,114.18,114.39,49689.0,105.6617,105.8561,105.6617,105.8561,49689.0
2020-11-06 15:50:00,114.39,114.42,114.26,114.26,75765.0,105.8561,105.8838,105.7358,105.7358,75765.0
2020-11-06 15:55:00,114.24,114.24,113.89,114.0,56222.0,105.7173,105.7173,105.3934,105.4952,56222.0
2020-11-09 09:30:00,121.13,121.93,120.0,121.82,174351.0,112.0932,112.8336,111.0475,112.7318,174351.0
2020-11-09 09:35:00,121.8,122.46,121.73,121.74,211497.0,112.7133,113.324,112.6485,112.6577,211497.0
2020-11-09 09:40:00,121.84,121.94,121.52,121.64,61545.0,112.7503,112.8428,112.4541,112.5652,61545.0
2020-11-09 09:45:00,121.7,121.81,121.32,121.32,83674.0,112.6207,112.7225,112.2691,112.2691,83674.0
2020-11-09 09:50:00,121.36,121.38,120.97,121.0,288450.0,112.3061,112.3246,111.9452,111.9729,288450.0
2020-11-09 09:55:00,120.99,121.09,120.52,120.65,44067.0,111.9637,112.0562,111.5287,111.649,44067.0
2020-11-09 10:00:00,120.75,121.13,120.52,121.08,38987.0,111.7416,112.0932,111.5287,112.047,38987.0
2020-11-09 10:05:00,121.18,121.21,120.44,120.55,68131.0,112.1395,112.1673,111.4547,111.5565,68131.0
2020-11-09 10:10:00,120.52,120.69,120.4,120.41,47300.0,111.5287,111.6861,111.4177,111.4269,47300.0
2020-11-09 10:15:00,120.35,120.68,120.23,120.68,48812.0,111.3714,111.6768,111.2604,111.6768,48812.0
2020-11-09 10:20:00,120.67,120.71,120.34,120.34,37001.0,111.6676,111.7046,111.3622,111.3622,37001.0
2020-11-09 10:25:00,120.32,120.41,120.2,120.28,12132.0,111.3437,111.4269,111.2326,111.3066,12132.0
2020-11-09 10:30:00,120.11,120.31,120.05,120.11,8543.0,111.1493,111.3344,111.0938,111.1493,8543.0
2020-11-09 10:35:00,120.1,120.1,119.75,119.75,13086.0,111.1401,111.1401,110.8162,110.8162,13086.0
2020-11-09 10:40:00,119.73,120.04,119.67,119.94,31449.0,110.7977,111.0846,110.7422,110.992,31449.0
2020-11-09 10:45:00,119.97,119.98,119.62,119.76,16619.0,111.0198,111.029,110.6959,110.8254,16619.0
2020-11-09 10:50:00,119.76,119.97,119.73,119.88,8379.0,110.8254,111.0198,110.7977,110.9365,8379.0
2020-11-09 10:55:00,119.86,119.95,119.6,119.95,19916.0,110.918,111.0013,110.6774,111.0013,19916.0
2020-11-09 11:00:00,119.92,120.0,119.43,119.47,16076.0,110.9735,111.0475,110.5201,110.5571,16076.0
2020-11-09 11:05:00,119.42,119.89,119.42,119.89,11941.0,110.5108,110.9457,110.5108,110.9457,11941.0
2020-11-09 11:10:00,119.87,119.91,119.54,119.62,7247.0,110.9272,110.9643,110.6219,110.6959,7247.0
2020-11-09 11:15:00,119.6,119.81,119.35,119.4,11860.0,110.6774,110.8717,110.446,110.4923,11860.0
2020-11-09 11:20:00,119.57,119.79,119.53,119.75,7172.0,110.6496,110.8532,110.6126,110.8162,7172.0
2020-11-09 11:25:00,119.7,119.83,119.52,119.82,25062.0,110.7699,110.8902,110.6033,110.881,25062.0
2020-11-09 11:30:00,119.92,119.95,119.82,119.84,9763.0,110.9735,111.0013,110.881,110.8995,9763.0
2020-11-09 11:35:00,119.85,119.95,119.79,119.9,64951.0,110.9087,111.0013,110.8532,110.955,64951.0
2020-11-09 11:40:00,119.82,119.93,119.73,119.88,39245.0,110.881,110.9828,110.7977,110.9365,39245.0
2020-11-09 11:45:00,119.88,119.96,119.73,119.81,23012.0,110.9365,111.0105,110.7977,110.8717,23012.0
2020-11-09 11:50:00,119.7,119.86,119.54,119.86,13811.0,110.7699,110.918,110.6219,110.918,13811.0
2020-11-09 11:55:00,119.83,119.91,119.67,119.84,21160.0,110.8902,110.9643,110.7422,110.8995,21160.0
2020-11-09 12:00:00,119.86,120.01,119.8,119.96,88385.0,110.918,111.0568,110.8625,111.0105,88385.0
2020-11-09 12:05:00,119.92,120.15,119.84,120.08,45548.0,110.9735,111.1863,110.8995,111.1216,45548.0
2020-11-09 12:10:00,120.07,120.1,119.86,120.0,14873.0,111.1123,111.1401,110.918,111.0475,14873.0
2020-11-09 12:15:00,120.02,120.02,119.87,119.98,49129.0,111.066,111.066,110.9272,111.029,49129.0
2020-11-09 12:20:00,119.97,120.32,119.97,120.31,260264.0,111.0198,111.3437,111.0198,111.3344,260264.0
2020-11-09 12:25:00,120.32,120.51,120.32,120.46,51239.0,111.3437,111.5195,111.3437,111.4732,51239.0
2020-11-09 12:30:00,120.44,120.57,120.38,120.57,15467.0,111.4547,111.575,111.3992,111.575,15467.0
2020-11-09 12:35:00,120.54,120.68,120.53,120.67,9393.0,111.5473,111.6768,111.538,111.6676,9393.0
2020-11-09 12:40:00,120.7,120.7,120.58,120.66,7712.0,111.6953,111.6953,111.5843,111.6583,7712.0
2020-11-09 12:45:00,120.67,120.74,120.58,120.58,6592.0,111.6676,111.7323,111.5843,111.5843,6592.0
2020-11-09 12:50:00,120.63,120.66,120.47,120.59,6174.0,111.6305,111.6583,111.4825,111.5935,6174.0
2020-11-09 12:55:00,120.54,120.7,120.37,120.7,23722.0,111.5473,111.6953,111.3899,111.6953,23722.0
2020-11-09 13:00:00,120.7,120.87,120.68,120.79,16764.0,111.6953,111.8526,111.6768,111.7786,16764.0
2020-11-09 13:05:00,120.8,120.9,120.8,120.89,5508.0,111.7879,111.8804,111.7879,111.8711,5508.0
2020-11-09 13:10:00,120.95,121.08,120.93,121.07,12036.0,111.9267,112.047,111.9082,112.0377,12036.0
2020-11-09 13:15:00,121.07,121.07,120.91,120.98,20420.0,112.0377,112.0377,111.8896,111.9544,20420.0
2020-11-09 13:20:00,120.92,120.96,120.81,120.89,5350.0,111.8989,111.9359,111.7971,111.8711,5350.0
2020-11-09 13:25:00,120.88,120.94,120.85,120.94,9889.0,111.8619,111.9174,111.8341,111.9174,9889.0
2020-11-09 13:30:00,120.95,121.05,120.91,120.99,24356.0,111.9267,112.0192,111.8896,111.9637,24356.0
2020-11-09 13:35:00,120.95,121.04,120.78,120.79,8607.0,111.9267,112.0099,111.7693,111.7786,8607.0
2020-11-09 13:40:00,120.72,120.74,120.64,120.72,20495.0,111.7138,111.7323,111.6398,111.7138,20495.0
2020-11-09 13:45:00,120.74,120.87,120.74,120.8,28031.0,111.7323,111.8526,111.7323,111.7879,28031.0
2020-11-09 13:50:00,120.81,120.91,120.64,120.77,12414.0,111.7971,111.8896,111.6398,111.7601,12414.0
2020-11-09 13:55:00,120.75,120.84,120.66,120.79,66056.0,111.7416,111.8249,111.6583,111.7786,66056.0
2020-11-09 14:00:00,120.83,120.85,120.64,120.69,22122.0,111.8156,111.8341,111.6398,111.6861,22122.0
2020-11-09 14:05:00,120.68,120.76,120.66,120.7,20563.0,111.6768,111.7508,111.6583,111.6953,20563.0
2020-11-09 14:10:00,120.65,120.72,120.52,120.66,18233.0,111.649,111.7138,111.5287,111.6583,18233.0
2020-11-09 14:15:00,120.65,120.67,120.55,120.57,17099.0,111.649,111.6676,111.5565,111.575,17099.0
2020-11-09 14:20:00,120.56,120.56,120.29,120.38,17240.0,111.5658,111.5658,111.3159,111.3992,17240.0
2020-11-09 14:25:00,120.38,120.54,120.35,120.46,63062.0,111.3992,111.5473,111.3714,111.4732,63062.0
2020-11-09 14:30:00,120.46,120.46,120.22,120.25,55234.0,111.4732,111.4732,111.2511,111.2789,55234.0
2020-11-09 14:35:00,120.25,120.51,120.25,120.46,32472.0,111.2789,111.5195,111.2789,111.4732,32472.0
2020-11-09 14:40:00,120.44,120.55,120.38,120.48,18416.0,111.4547,111.5565,111.3992,111.4917,18416.0
2020-11-09 14:45:00,120.48,120.48,120.34,120.46,22475.0,111.4917,111.4917,111.3622,111.4732,22475.0
2020-11-09 14:50:00,120.46,120.47,120.27,120.33,24590.0,111.4732,111.4825,111.2974,111.3529,24590.0
2020-11-09 14:55:00,120.42,120.47,120.35,120.42,28195.0,111.4362,111.4825,111.3714,111.4362,28195.0
2020-11-09 15:00:00,120.42,120.6,120.36,120.58,50419.0,111.4362,111.6028,111.3807,111.5843,50419.0
2020-11-09 15:05:00,120.58,120.59,120.44,120.48,39788.0,111.5843,111.5935,111.4547,111.4917,39788.0
2020-11-09 15:10:00,120.51,120.55,120.39,120.42,92048.0,111.5195,111.5565,111.4084,111.4362,92048.0
2020-11-09 15:15:00,120.43,120.7,120.4,120.41,116547.0,111.4455,111.6953,111.4177,111.4269,116547.0
2020-11-09 15:20:00,120.41,120.41,120.16,120.26,52619.0,111.4269,111.4269,111.1956,111.2881,52619.0
2020-11-09 15:25:00,120.28,120.29,119.91,119.96,47342.0,111.3066,111.3159,110.9643,111.0105,47342.0
2020-11-09 15:30:00,119.96,120.29,119.95,120.04,35812.0,111.0105,111.3159,111.0013,111.0846,35812.0
2020-11-09 15:35:00,120.04,120.23,120.01,120.23,103900.0,111.0846,111.2604,111.0568,111.2604,103900.0
2020-11-09 15:40:00,120.22,120.22,119.88,119.94,169886.0,111.2511,111.2511,110.9365,110.992,169886.0
2020-11-09 15:45:00,119.95,119.98,119.69,119.7,104148.0,111.0013,111.029,110.7607,110.7699,104148.0
2020-11-09 15:50:00,119.6,119.65,119.19,119.21,144358.0,110.6774,110.7236,110.298,110.3165,144358.0
2020-11-09 15:55:00,119.14,119.16,118.74,118.85,239449.0,110.2517,110.2702,109.8815,109.9833,239449.0
2020-11-10 09:30:00,118.93,119.12,118.68,118.92,272059.0,110.0574,110.2332,109.826,110.0481,272059.0
2020-11-10 09:35:00,118.9,118.94,118.62,118.7,165323.0,110.0296,110.0666,109.7705,109.8445,165323.0
2020-11-10 09:40:00,118.7,118.74,118.42,118.6,115493.0,109.8445,109.8815,109.5854,109.752,115493.0
2020-11-10 09:45:00,118.73,118.93,118.68,118.91,86891.0,109.8723,110.0574,109.826,110.0389,86891.0
2020-11-10 09:50:00,118.93,119.13,118.85,119.03,121349.0,110.0574,110.2424,109.9833,110.1499,121349.0
2020-11-10 09:55:00,119.01,119.37,119.01,119.33,157146.0,110.1314,110.4645,110.1314,110.4275,157146.0
2020-11-10 10:00:00,119.26,119.57,119.15,119.55,89426.0,110.3627,110.6496,110.261,110.6311,89426.0
2020-11-10 10:05:00,119.55,119.55,119.29,119.48,96905.0,110.6311,110.6311,110.3905,110.5663,96905.0
2020-11-10 10:10:00,119.49,119.63,119.43,119.47,26681.0,110.5756,110.7051,110.5201,110.5571,26681.0
2020-11-10 10:15:00,119.46,119.53,119.28,119.45,28578.0,110.5478,110.6126,110.3813,110.5386,28578.0
2020-11-10 10:20:00,119.44,119.48,119.05,119.17,22693.0,110.5293,110.5663,110.1684,110.2795,22693.0
2020-11-10 10:25:00,119.18,119.29,119.15,119.29,14052.0,110.2887,110.3905,110.261,110.3905,14052.0
2020-11-10 10:30:00,119.31,119.31,119.0,119.05,18603.0,110.409,110.409,110.1221,110.1684,18603.0
2020-11-10 10:35:00,119.0,119.01,118.63,118.66,13506.0,110.1221,110.1314,109.7797,109.8075,13506.0
2020-11-10 10:40:00,118.6,118.75,118.41,118.49,29452.0,109.752,109.8908,109.5762,109.6502,29452.0
2020-11-10 10:45:00,118.56,118.73,118.54,118.73,10923.0,109.715,109.8723,109.6965,109.8723,10923.0
2020-11-10 10:50:00,118.7,118.79,118.57,118.67,16800.0,109.8445,109.9278,109.7242,109.8168,16800.0
2020-11-10 10:55:00,118.77,118.87,118.71,118.82,111917.0,109.9093,110.0018,109.8538,109.9556,111917.0
2020-11-10 11:00:00,118.8,119.12,118.78,119.12,45418.0,109.9371,110.2332,109.9186,110.2332,45418.0
2020-11-10 11:05:00,119.14,119.22,119.04,119.07,90732.0,110.2517,110.3257,110.1592,110.1869,90732.0
2020-11-10 11:10:00,119.08,119.26,119.08,119.26,28883.0,110.1962,110.3627,110.1962,110.3627,28883.0
2020-11-10 11:15:00,119.25,119.26,119.06,119.07,13171.0,110.3535,110.3627,110.1777,110.1869,13171.0
2020-11-10 11:20:00,119.02,119.08,118.87,119.0,20621.0,110.1406,110.1962,110.0018,110.1221,20621.0
2020-11-10 11:25:00,119.02,119.32,119.02,119.25,24742.0,110.1406,110.4183,110.1406,110.3535,24742.0
2020-11-10 11:30:00,119.25,119.27,119.16,119.16,16107.0,110.3535,110.372,110.2702,110.2702,16107.0
2020-11-10 11:35:00,119.16,119.17,119.02,119.08,14086.0,110.2702,110.2795,110.1406,110.1962,14086.0
2020-11-10 11:40:00,119.08,119.36,119.08,119.32,68868.0,110.1962,110.4553,110.1962,110.4183,68868.0
2020-11-10 11:45:00,119.32,119.39,119.23,119.3,16655.0,110.4183,110.483,110.335,110.3998,16655.0
2020-11-10 11:50:00,119.28,119.37,119.23,119.23,9651.0,110.3813,110.4645,110.335,110.335,9651.0
2020-11-10 11:55:00,119.35,119.45,119.32,119.38,9845.0,110.446,110.5386,110.4183,110.4738,9845.0
2020-11-10 12:00:00,119.34,119.63,119.34,119.62,18262.0,110.4368,110.7051,110.4368,110.6959,18262.0
2020-11-10 12:05:00,119.61,119.62,119.53,119.58,7958.0,110.6866,110.6959,110.6126,110.6589,7958.0
2020-11-10 12:10:00,119.58,119.64,119.52,119.64,13669.0,110.6589,110.7144,110.6033,110.7144,13669.0
2020-11-10 12:15:00,119.66,119.71,119.6,119.68,12725.0,110.7329,110.7792,110.6774,110.7514,12725.0
2020-11-10 12:20:00,119.68,119.73,119.65,119.67,10746.0,110.7514,110.7977,110.7236,110.7422,10746.0
2020-11-10 12:25:00,119.61,119.69,119.57,119.57,10715.0,110.6866,110.7607,110.6496,110.6496,10715.0
2020-11-10 12:30:00,119.59,119.64,119.46,119.5,32756.0,110.6681,110.7144,110.5478,110.5848,32756.0
2020-11-10 12:35:00,119.5,119.51,119.4,119.43,12554.0,110.5848,110.5941,110.4923,110.5201,12554.0
2020-11-10 12:40:00,119.39,119.56,119.39,119.52,23634.0,110.483,110.6404,110.483,110.6033,23634.0
2020-11-10 12:45:00,119.51,119.64,119.47,119.6,14934.0,110.5941,110.7144,110.5571,110.6774,14934.0
2020-11-10 12:50:00,119.59,119.61,119.47,119.56,14203.0,110.6681,110.6866,110.5571,110.6404,14203.0
2020-11-10 12:55:00,119.58,119.59,119.5,119.51,9927.0,110.6589,110.6681,110.5848,110.5941,9927.0
2020-11-10 13:00:00,119.52,119.58,119.46,119.47,29852.0,110.6033,110.6589,110.5478,110.5571,29852.0
2020-11-10 13:05:00,119.49,119.53,119.45,119.52,7811.0,110.5756,110.6126,110.5386,110.6033,7811.0
2020-11-10 13:10:00,119.52,119.56,119.35,119.35,9937.0,110.6033,110.6404,110.446,110.446,9937.0
2020-11-10 13:15:00,119.32,119.42,119.32,119.34,15098.0,110.4183,110.5108,110.4183,110.4368,15098.0
2020-11-10 13:20:00,119.38,119.38,119.12,119.12,14953.0,110.4738,110.4738,110.2332,110.2332,14953.0
2020-11-10 13:25:00,119.07,119.11,119.06,119.07,14279.0,110.1869,110.2239,110.1777,110.1869,14279.0
2020-11-10 13:30:00,119.05,119.05,118.93,118.97,12186.0,110.1684,110.1684,110.0574,110.0944,12186.0
2020-11-10 13:35:00,118.98,119.23,118.97,119.22,15659.0,110.1036,110.335,110.0944,110.3257,15659.0
2020-11-10 13:40:00,119.2,119.28,119.16,119.25,45914.0,110.3072,110.3813,110.2702,110.3535,45914.0
2020-11-10 13:45:00,119.29,119.3,119.23,119.27,10676.0,110.3905,110.3998,110.335,110.372,10676.0
2020-11-10 13:50:00,119.27,119.39,119.26,119.37,80592.0,110.372,110.483,110.3627,110.4645,80592.0
2020-11-10 13:55:00,119.37,119.52,119.36,119.5,15530.0,110.4645,110.6033,110.4553,110.5848,15530.0
2020-11-10 14:00:00,119.53,119.54,119.42,119.46,10336.0,110.6126,110.6219,110.5108,110.5478,10336.0
2020-11-10 14:05:00,119.48,119.57,119.47,119.57,12714.0,110.5663,110.6496,110.5571,110.6496,12714.0
2020-11-10 14:10:00,119.56,119.56,119.24,119.43,46810.0,110.6404,110.6404,110.3442,110.5201,46810.0
2020-11-10 14:15:00,119.43,119.46,119.32,119.42,22246.0,110.5201,110.5478,110.4183,110.5108,22246.0
2020-11-10 14:20:00,119.41,119.57,119.32,119.55,44056.0,110.5016,110.6496,110.4183,110.6311,44056.0
2020-11-10 14:25:00,119.57,119.65,119.26,119.37,18988.0,110.6496,110.7236,110.3627,110.4645,18988.0
2020-11-10 14:30:00,119.34,119.59,119.33,119.5,9450.0,110.4368,110.6681,110.4275,110.5848,9450.0
2020-11-10 14:35:00,119.55,119.59,119.35,119.54,12905.0,110.6311,110.6681,110.446,110.6219,12905.0
2020-11-10 14:40:00,119.52,119.7,119.32,119.45,14499.0,110.6033,110.7699,110.4183,110.5386,14499.0
2020-11-10 14:45:00,119.43,119.56,119.39,119.46,11855.0,110.5201,110.6404,110.483,110.5478,11855.0
2020-11-10 14:50:00,119.47,119.63,119.42,119.5,47621.0,110.5571,110.7051,110.5108,110.5848,47621.0
2020-11-10 14:55:00,119.54,119.65,119.5,119.59,30707.0,110.6219,110.7236,110.5848,110.6681,30707.0
2020-11-10 15:00:00,119.57,119.67,119.5,119.5,14581.0,110.6496,110.7422,110.5848,110.5848,14581.0
2020-11-10 15:05:00,119.54,119.56,119.41,119.47,17473.0,110.6219,110.6404,110.5016,110.5571,17473.0
2020-11-10 15:10:00,119.48,119.58,119.34,119.4,33141.0,110.5663,110.6589,110.4368,110.4923,33141.0
2020-11-10 15:15:00,119.44,119.7,119.43,119.65,21354.0,110.5293,110.7699,110.5201,110.7236,21354.0
2020-11-10 15:20:00,119.65,119.8,119.62,119.66,44496.0,110.7236,110.8625,110.6959,110.7329,44496.0
2020-11-10 15:25:00,119.66,119.76,119.58,119.71,43652.0,110.7329,110.8254,110.6589,110.7792,43652.0
2020-11-10 15:30:00,119.71,119.73,119.55,119.62,87634.0,110.7792,110.7977,110.6311,110.6959,87634.0
2020-11-10 15:35:00,119.63,119.67,119.36,119.37,85152.0,110.7051,110.7422,110.4553,110.4645,85152.0
2020-11-10 15:40:00,119.38,119.68,119.38,119.58,71008.0,110.4738,110.7514,110.4738,110.6589,71008.0
2020-11-10 15:45:00,119.6,119.66,119.52,119.59,20782.0,110.6774,110.7329,110.6033,110.6681,20782.0
2020-11-10 15:50:00,119.61,119.71,119.48,119.58,42185.0,110.6866,110.7792,110.5663,110.6589,42185.0
2020-11-10 15:55:00,119.59,119.62,119.41,119.52,177500.0,110.6681,110.6959,110.5016,110.6033,177500.0
2020-11-11 09:30:00,120.33,120.36,119.9,119.91,80933.0,111.3529,111.3807,110.955,110.9643,80933.0
2020-11-11 09:35:00,119.92,119.99,119.67,119.68,40944.0,110.9735,111.0383,110.7422,110.7514,40944.0
2020-11-11 09:40:00,119.66,119.71,119.41,119.41,95904.0,110.7329,110.7792,110.5016,110.5016,95904.0
2020-11-11 09:45:00,119.45,119.58,119.39,119.47,64422.0,110.5386,110.6589,110.483,110.5571,64422.0
2020-11-11 09:50:00,119.45,119.54,119.34,119.41,41619.0,110.5386,110.6219,110.4368,110.5016,41619.0
2020-11-11 09:55:00,119.4,119.41,119.01,119.04,53972.0,110.4923,110.5016,110.1314,110.1592,53972.0
2020-11-11 10:00:00,119.02,119.13,118.92,119.05,21724.0,110.1406,110.2424,110.0481,110.1684,21724.0
2020-11-11 10:05:00,119.09,119.13,119.0,119.0,88733.0,110.2054,110.2424,110.1221,110.1221,88733.0
2020-11-11 10:10:00,118.99,119.21,118.95,119.08,21611.0,110.1129,110.3165,110.0759,110.1962,21611.0
2020-11-11 10:15:00,119.08,119.13,118.99,119.0,30568.0,110.1962,110.2424,110.1129,110.1221,30568.0
2020-11-11 10:20:00,118.99,119.13,118.95,118.95,20947.0,110.1129,110.2424,110.0759,110.0759,20947.0
2020-11-11 10:25:00,119.02,119.15,118.99,119.12,14074.0,110.1406,110.261,110.1129,110.2332,14074.0
2020-11-11 10:30:00,119.15,119.27,119.15,119.27,28850.0,110.261,110.372,110.261,110.372,28850.0
2020-11-11 10:35:00,119.29,119.31,119.14,119.29,24554.0,110.3905,110.409,110.2517,110.3905,24554.0
2020-11-11 10:40:00,119.33,119.34,119.22,119.28,20647.0,110.4275,110.4368,110.3257,110.3813,20647.0
2020-11-11 10:45:00,119.3,119.34,119.23,119.31,28430.0,110.3998,110.4368,110.335,110.409,28430.0
2020-11-11 10:50:00,119.3,119.38,119.16,119.2,29877.0,110.3998,110.4738,110.2702,110.3072,29877.0
2020-11-11 10:55:00,119.23,119.31,119.19,119.28,40473.0,110.335,110.409,110.298,110.3813,40473.0
2020-11-11 11:00:00,119.26,119.37,119.24,119.31,24507.0,110.3627,110.4645,110.3442,110.409,24507.0
2020-11-11 11:05:00,119.3,119.36,119.25,119.34,17581.0,110.3998,110.4553,110.3535,110.4368,17581.0
2020-11-11 11:10:00,119.32,119.42,119.29,119.42,20042.0,110.4183,110.5108,110.3905,110.5108,20042.0
2020-11-11 11:15:00,119.43,119.45,119.36,119.44,14781.0,110.5201,110.5386,110.4553,110.5293,14781.0
2020-11-11 11:20:00,119.46,119.46,119.37,119.39,12711.0,110.5478,110.5478,110.4645,110.483,12711.0
2020-11-11 11:25:00,119.4,119.54,119.4,119.54,18949.0,110.4923,110.6219,110.4923,110.6219,18949.0
2020-11-11 11:30:00,119.55,119.61,119.55,119.56,61374.0,110.6311,110.6866,110.6311,110.6404,61374.0
2020-11-11 11:35:00,119.54,119.59,119.51,119.54,63725.0,110.6219,110.6681,110.5941,110.6219,63725.0
2020-11-11 11:40:00,119.48,119.64,119.46,119.64,516516.0,110.5663,110.7144,110.5478,110.7144,516516.0
2020-11-11 11:45:00,119.61,119.61,119.56,119.57,4668.0,110.6866,110.6866,110.6404,110.6496,4668.0
2020-11-11 11:50:00,119.56,119.58,119.51,119.54,9449.0,110.6404,110.6589,110.5941,110.6219,9449.0
2020-11-11 11:55:00,119.5,119.55,119.48,119.5,8877.0,110.5848,110.6311,110.5663,110.5848,8877.0
2020-11-11 12:00:00,119.5,119.5,119.43,119.45,11512.0,110.5848,110.5848,110.5201,110.5386,11512.0
2020-11-11 12:05:00,119.46,119.6,119.4,119.56,24511.0,110.5478,110.6774,110.4923,110.6404,24511.0
2020-11-11 12:10:00,119.53,119.53,119.44,119.45,10932.0,110.6126,110.6126,110.5293,110.5386,10932.0
2020-11-11 12:15:00,119.44,119.47,119.42,119.45,20688.0,110.5293,110.5571,110.5108,110.5386,20688.0
2020-11-11 12:20:00,119.47,119.47,119.39,119.39,5599.0,110.5571,110.5571,110.483,110.483,5599.0
2020-11-11 12:25:00,119.39,119.43,119.37,119.41,9485.0,110.483,110.5201,110.4645,110.5016,9485.0
2020-11-11 12:30:00,119.41,119.45,119.4,119.43,12117.0,110.5016,110.5386,110.4923,110.5201,12117.0
2020-11-11 12:35:00,119.42,119.45,119.4,119.42,23752.0,110.5108,110.5386,110.4923,110.5108,23752.0
2020-11-11 12:40:00,119.41,119.48,119.4,119.45,8580.0,110.5016,110.5663,110.4923,110.5386,8580.0
2020-11-11 12:45:00,119.46,119.55,119.45,119.5,21985.0,110.5478,110.6311,110.5386,110.5848,21985.0
2020-11-11 12:50:00,119.52,119.58,119.51,119.56,22391.0,110.6033,110.6589,110.5941,110.6404,22391.0
2020-11-11 12:55:00,119.56,119.6,119.51,119.55,15529.0,110.6404,110.6774,110.5941,110.6311,15529.0
2020-11-11 13:00:00,119.56,119.57,119.53,119.56,6794.0,110.6404,110.6496,110.6126,110.6404,6794.0
2020-11-11 13:05:00,119.55,119.55,119.49,119.51,13952.0,110.6311,110.6311,110.5756,110.5941,13952.0
2020-11-11 13:10:00,119.5,119.5,119.45,119.45,10196.0,110.5848,110.5848,110.5386,110.5386,10196.0
2020-11-11 13:15:00,119.45,119.56,119.43,119.55,7841.0,110.5386,110.6404,110.5201,110.6311,7841.0
2020-11-11 13:20:00,119.6,119.72,119.58,119.63,26785.0,110.6774,110.7884,110.6589,110.7051,26785.0
2020-11-11 13:25:00,119.58,119.59,119.45,119.54,140668.0,110.6589,110.6681,110.5386,110.6219,140668.0
2020-11-11 13:30:00,119.55,119.57,119.49,119.5,12332.0,110.6311,110.6496,110.5756,110.5848,12332.0
2020-11-11 13:35:00,119.51,119.61,119.51,119.6,33158.0,110.5941,110.6866,110.5941,110.6774,33158.0
2020-11-11 13:40:00,119.59,119.62,119.51,119.55,52699.0,110.6681,110.6959,110.5941,110.6311,52699.0
2020-11-11 13:45:00,119.55,119.56,119.51,119.53,6894.0,110.6311,110.6404,110.5941,110.6126,6894.0
2020-11-11 13:50:00,119.52,119.56,119.48,119.52,11035.0,110.6033,110.6404,110.5663,110.6033,11035.0
2020-11-11 13:55:00,119.52,119.52,119.38,119.38,23118.0,110.6033,110.6033,110.4738,110.4738,23118.0
2020-11-11 14:00:00,119.4,119.51,119.4,119.5,16610.0,110.4923,110.5941,110.4923,110.5848,16610.0
2020-11-11 14:05:00,119.46,119.52,119.46,119.46,10687.0,110.5478,110.6033,110.5478,110.5478,10687.0
2020-11-11 14:10:00,119.46,119.49,119.44,119.44,10154.0,110.5478,110.5756,110.5293,110.5293,10154.0
2020-11-11 14:15:00,119.43,119.47,119.33,119.35,5511.0,110.5201,110.5571,110.4275,110.446,5511.0
2020-11-11 14:20:00,119.34,119.41,119.26,119.29,13430.0,110.4368,110.5016,110.3627,110.3905,13430.0
2020-11-11 14:25:00,119.31,119.31,119.1,119.12,12637.0,110.409,110.409,110.2147,110.2332,12637.0
2020-11-11 14:30:00,119.14,119.24,119.1,119.2,44049.0,110.2517,110.3442,110.2147,110.3072,44049.0
2020-11-11 14:35:00,119.17,119.22,119.11,119.14,5552.0,110.2795,110.3257,110.2239,110.2517,5552.0
2020-11-11 14:40:00,119.12,119.12,118.99,119.08,14424.0,110.2332,110.2332,110.1129,110.1962,14424.0
2020-11-11 14:45:00,119.06,119.08,118.77,118.8,13621.0,110.1777,110.1962,109.9093,109.9371,13621.0
2020-11-11 14:50:00,118.81,118.9,118.76,118.88,5073.0,109.9463,110.0296,109.9,110.0111,5073.0
2020-11-11 14:55:00,118.87,119.04,118.85,119.04,14321.0,110.0018,110.1592,109.9833,110.1592,14321.0
2020-11-11 15:00:00,118.99,119.04,118.91,118.92,12228.0,110.1129,110.1592,110.0389,110.0481,12228.0
2020-11-11 15:05:00,118.92,119.01,118.88,118.99,11038.0,110.0481,110.1314,110.0111,110.1129,11038.0
2020-11-11 15:10:00,119.02,119.07,118.98,119.06,16381.0,110.1406,110.1869,110.1036,110.1777,16381.0
2020-11-11 15:15:00,119.07,119.08,119.03,119.06,22472.0,110.1869,110.1962,110.1499,110.1777,22472.0
2020-11-11 15:20:00,119.06,119.06,118.85,118.92,24053.0,110.1777,110.1777,109.9833,110.0481,24053.0
2020-11-11 15:25:00,118.92,118.96,118.76,118.76,24841.0,110.0481,110.0851,109.9,109.9,24841.0
2020-11-11 15:30:00,118.76,118.91,118.73,118.9,11631.0,109.9,110.0389,109.8723,110.0296,11631.0
2020-11-11 15:35:00,118.86,118.96,118.82,118.93,13192.0,109.9926,110.0851,109.9556,110.0574,13192.0
2020-11-11 15:40:00,118.93,119.09,118.92,119.05,70138.0,110.0574,110.2054,110.0481,110.1684,70138.0
2020-11-11 15:45:00,119.05,119.17,119.01,119.17,47546.0,110.1684,110.2795,110.1314,110.2795,47546.0
2020-11-11 15:50:00,119.2,119.31,119.19,119.26,72529.0,110.3072,110.409,110.298,110.3627,72529.0
2020-11-11 15:55:00,119.25,119.35,119.2,119.32,134986.0,110.3535,110.446,110.3072,110.4183,134986.0
2020-11-12 09:30:00,118.56,118.86,118.28,118.3,110542.0,109.715,109.9926,109.4559,109.4744,110542.0
2020-11-12 09:35:00,118.34,118.38,118.13,118.24,71459.0,109.5114,109.5484,109.317,109.4188,71459.0
2020-11-12 09:40:00,118.3,118.3,118.14,118.16,11436.0,109.4744,109.4744,109.3263,109.3448,11436.0
2020-11-12 09:45:00,118.13,118.31,118.12,118.15,30776.0,109.317,109.4836,109.3078,109.3356,30776.0
2020-11-12 09:50:00,118.11,118.22,118.02,118.21,32551.0,109.2985,109.4003,109.2153,109.3911,32551.0
2020-11-12 09:55:00,118.18,118.25,118.07,118.2,40897.0,109.3633,109.4281,109.2615,109.3818,40897.0
2020-11-12 10:00:00,118.18,118.22,118.15,118.21,32990.0,109.3633,109.4003,109.3356,109.3911,32990.0
2020-11-12 10:05:00,118.23,118.48,118.23,118.48,5585.0,109.4096,109.6409,109.4096,109.6409,5585.0
2020-11-12 10:10:00,118.49,118.63,118.47,118.62,33653.0,109.6502,109.7797,109.6317,109.7705,33653.0
2020-11-12 10:15:00,118.59,118.68,118.56,118.68,6927.0,109.7427,109.826,109.715,109.826,6927.0
2020-11-12 10:20:00,118.68,118.69,118.36,118.37,6106.0,109.826,109.8353,109.5299,109.5391,6106.0
2020-11-12 10:25:00,118.4,118.43,118.31,118.35,9311.0,109.5669,109.5947,109.4836,109.5206,9311.0
2020-11-12 10:30:00,118.37,118.43,118.36,118.39,4565.0,109.5391,109.5947,109.5299,109.5576,4565.0
2020-11-12 10:35:00,118.39,118.58,118.38,118.52,8342.0,109.5576,109.7335,109.5484,109.678,8342.0
2020-11-12 10:40:00,118.58,118.68,118.54,118.65,8026.0,109.7335,109.826,109.6965,109.7983,8026.0
2020-11-12 10:45:00,118.64,118.66,118.53,118.54,16837.0,109.789,109.8075,109.6872,109.6965,16837.0
2020-11-12 10:50:00,118.53,118.68,118.49,118.67,153596.0,109.6872,109.826,109.6502,109.8168,153596.0
2020-11-12 10:55:00,118.66,118.73,118.63,118.73,28463.0,109.8075,109.8723,109.7797,109.8723,28463.0
2020-11-12 11:00:00,118.7,118.7,118.45,118.62,19052.0,109.8445,109.8445,109.6132,109.7705,19052.0
2020-11-12 11:05:00,118.62,118.8,118.62,118.75,7531.0,109.7705,109.9371,109.7705,109.8908,7531.0
2020-11-12 11:10:00,118.77,118.77,118.65,118.72,7095.0,109.9093,109.9093,109.7983,109.863,7095.0
2020-11-12 11:15:00,118.73,118.73,118.62,118.67,21877.0,109.8723,109.8723,109.7705,109.8168,21877.0
2020-11-12 11:20:00,118.67,118.71,118.64,118.65,31680.0,109.8168,109.8538,109.789,109.7983,31680.0
2020-11-12 11:25:00,118.66,118.66,118.56,118.58,8742.0,109.8075,109.8075,109.715,109.7335,8742.0
2020-11-12 11:30:00,118.56,118.62,118.55,118.55,1648.0,109.715,109.7705,109.7057,109.7057,1648.0
2020-11-12 11:35:00,118.54,118.57,118.47,118.47,28014.0,109.6965,109.7242,109.6317,109.6317,28014.0
2020-11-12 11:40:00,118.44,118.46,118.4,118.41,20950.0,109.6039,109.6224,109.5669,109.5762,20950.0
2020-11-12 11:45:00,118.44,118.56,118.44,118.48,6801.0,109.6039,109.715,109.6039,109.6409,6801.0
2020-11-12 11:50:00,118.46,118.57,118.44,118.5,10907.0,109.6224,109.7242,109.6039,109.6594,10907.0
2020-11-12 11:55:00,118.5,118.52,118.44,118.47,4388.0,109.6594,109.678,109.6039,109.6317,4388.0
2020-11-12 12:00:00,118.47,118.47,118.38,118.41,3028.0,109.6317,109.6317,109.5484,109.5762,3028.0
2020-11-12 12:05:00,118.39,118.43,118.39,118.41,8306.0,109.5576,109.5947,109.5576,109.5762,8306.0
2020-11-12 12:10:00,118.43,118.48,118.36,118.48,60107.0,109.5947,109.6409,109.5299,109.6409,60107.0
2020-11-12 12:15:00,118.45,118.46,118.39,118.4,6324.0,109.6132,109.6224,109.5576,109.5669,6324.0
2020-11-12 12:20:00,118.41,118.49,118.41,118.42,5727.0,109.5762,109.6502,109.5762,109.5854,5727.0
2020-11-12 12:25:00,118.4,118.4,118.08,118.08,8747.0,109.5669,109.5669,109.2708,109.2708,8747.0
2020-11-12 12:30:00,118.11,118.14,118.06,118.07,20044.0,109.2985,109.3263,109.2523,109.2615,20044.0
2020-11-12 12:35:00,118.08,118.09,117.94,117.95,17199.0,109.2708,109.28,109.1412,109.1505,17199.0
2020-11-12 12:40:00,117.92,117.94,117.75,117.77,33081.0,109.1227,109.1412,108.9654,108.9839,33081.0
2020-11-12 12:45:00,117.78,117.78,117.5,117.5,75892.0,108.9932,108.9932,108.734,108.734,75892.0
2020-11-12 12:50:00,117.54,117.63,117.37,117.59,27521.0,108.7711,108.8543,108.6137,108.8173,27521.0
2020-11-12 12:55:00,117.59,117.61,117.52,117.58,169395.0,108.8173,108.8358,108.7526,108.8081,169395.0
2020-11-12 13:00:00,117.58,117.63,117.5,117.59,20973.0,108.8081,108.8543,108.734,108.8173,20973.0
2020-11-12 13:05:00,117.58,117.58,117.38,117.45,10020.0,108.8081,108.8081,108.623,108.6878,10020.0
2020-11-12 13:10:00,117.45,117.46,117.17,117.39,14627.0,108.6878,108.697,108.4287,108.6323,14627.0
2020-11-12 13:15:00,117.38,117.39,117.04,117.15,26273.0,108.623,108.6323,108.3084,108.4102,26273.0
2020-11-12 13:20:00,117.18,117.38,117.05,117.08,22604.0,108.4379,108.623,108.3176,108.3454,22604.0
2020-11-12 13:25:00,117.08,117.24,117.07,117.17,26911.0,108.3454,108.4934,108.3361,108.4287,26911.0
2020-11-12 13:30:00,117.14,117.36,117.08,117.32,21995.0,108.4009,108.6045,108.3454,108.5675,21995.0
2020-11-12 13:35:00,117.29,117.5,117.25,117.43,6170.0,108.5397,108.734,108.5027,108.6693,6170.0
2020-11-12 13:40:00,117.37,117.44,117.35,117.39,6692.0,108.6137,108.6785,108.5952,108.6323,6692.0
2020-11-12 13:45:00,117.4,117.4,117.27,117.33,17055.0,108.6415,108.6415,108.5212,108.5767,17055.0
2020-11-12 13:50:00,117.32,117.52,117.31,117.46,67433.0,108.5675,108.7526,108.5582,108.697,67433.0
2020-11-12 13:55:00,117.46,117.55,117.44,117.53,3565.0,108.697,108.7803,108.6785,108.7618,3565.0
2020-11-12 14:00:00,117.53,117.66,117.52,117.56,6372.0,108.7618,108.8821,108.7526,108.7896,6372.0
2020-11-12 14:05:00,117.56,117.57,117.35,117.35,16153.0,108.7896,108.7988,108.5952,108.5952,16153.0
2020-11-12 14:10:00,117.37,117.41,117.25,117.25,4492.0,108.6137,108.6508,108.5027,108.5027,4492.0
2020-11-12 14:15:00,117.23,117.25,117.14,117.14,5707.0,108.4842,108.5027,108.4009,108.4009,5707.0
2020-11-12 14:20:00,117.16,117.27,117.12,117.15,15935.0,108.4194,108.5212,108.3824,108.4102,15935.0
2020-11-12 14:25:00,117.16,117.27,117.15,117.16,18707.0,108.4194,108.5212,108.4102,108.4194,18707.0
2020-11-12 14:30:00,117.16,117.42,117.09,117.22,12342.0,108.4194,108.66,108.3546,108.4749,12342.0
2020-11-12 14:35:00,117.22,117.26,117.1,117.1,16142.0,108.4749,108.512,108.3639,108.3639,16142.0
2020-11-12 14:40:00,117.1,117.1,116.87,116.88,15356.0,108.3639,108.3639,108.151,108.1603,15356.0
2020-11-12 14:45:00,116.87,116.94,116.87,116.9,20473.0,108.151,108.2158,108.151,108.1788,20473.0
2020-11-12 14:50:00,116.92,116.97,116.77,116.84,32540.0,108.1973,108.2436,108.0585,108.1233,32540.0
2020-11-12 14:55:00,116.82,116.92,116.8,116.81,23992.0,108.1048,108.1973,108.0863,108.0955,23992.0
2020-11-12 15:00:00,116.81,116.84,116.63,116.65,30923.0,108.0955,108.1233,107.929,107.9475,30923.0
2020-11-12 15:05:00,116.65,116.66,116.5,116.57,4879.0,107.9475,107.9567,107.8087,107.8734,4879.0
2020-11-12 15:10:00,116.59,116.7,116.58,116.65,5776.0,107.8919,107.9937,107.8827,107.9475,5776.0
2020-11-12 15:15:00,116.66,116.98,116.65,116.96,13822.0,107.9567,108.2528,107.9475,108.2343,13822.0
2020-11-12 15:20:00,116.95,117.02,116.91,117.0,9671.0,108.2251,108.2899,108.1881,108.2713,9671.0
2020-11-12 15:25:00,116.96,116.96,116.82,116.84,8647.0,108.2343,108.2343,108.1048,108.1233,8647.0
2020-11-12 15:30:00,116.85,116.86,116.74,116.75,13654.0,108.1325,108.1418,108.0307,108.04,13654.0
2020-11-12 15:35:00,116.77,116.96,116.68,116.96,23770.0,108.0585,108.2343,107.9752,108.2343,23770.0
2020-11-12 15:40:00,116.97,117.03,116.9,116.93,21659.0,108.2436,108.2991,108.1788,108.2066,21659.0
2020-11-12 15:45:00,116.93,116.97,116.74,116.92,30415.0,108.2066,108.2436,108.0307,108.1973,30415.0
2020-11-12 15:50:00,116.98,117.25,116.98,117.25,33908.0,108.2528,108.5027,108.2528,108.5027,33908.0
2020-11-12 15:55:00,117.23,117.46,117.2,117.43,74692.0,108.4842,108.697,108.4564,108.6693,74692.0
2020-11-13 09:30:00,118.33,118.77,118.2,118.76,54229.0,109.5021,109.9093,109.3818,109.9,54229.0
2020-11-13 09:35:00,118.73,118.92,118.58,118.86,21792.0,109.8723,110.0481,109.7335,109.9926,21792.0
2020-11-13 09:40:00,118.88,118.91,118.78,118.82,21754.0,110.0111,110.0389,109.9186,109.9556,21754.0
2020-11-13 09:45:00,118.89,119.13,118.86,119.13,872197.0,110.0203,110.2424,109.9926,110.2424,872197.0
2020-11-13 09:50:00,119.17,119.22,119.0,119.08,7649.0,110.2795,110.3257,110.1221,110.1962,7649.0
2020-11-13 09:55:00,119.1,119.26,119.08,119.26,870194.0,110.2147,110.3627,110.1962,110.3627,870194.0
2020-11-13 10:00:00,119.29,119.3,119.2,119.25,11985.0,110.3905,110.3998,110.3072,110.3535,11985.0
2020-11-13 10:05:00,119.28,119.39,119.22,119.39,6818.0,110.3813,110.483,110.3257,110.483,6818.0
2020-11-13 10:10:00,119.37,119.45,119.27,119.28,918483.0,110.4645,110.5386,110.372,110.3813,918483.0
2020-11-13 10:15:00,119.23,119.26,119.08,119.09,7166.0,110.335,110.3627,110.1962,110.2054,7166.0
2020-11-13 10:20:00,119.1,119.17,119.07,119.14,7030.0,110.2147,110.2795,110.1869,110.2517,7030.0
2020-11-13 10:25:00,119.13,119.35,119.08,119.34,6050.0,110.2424,110.446,110.1962,110.4368,6050.0
2020-11-13 10:30:00,119.37,119.41,119.28,119.38,11008.0,110.4645,110.5016,110.3813,110.4738,11008.0
2020-11-13 10:35:00,119.36,119.37,119.12,119.14,8192.0,110.4553,110.4645,110.2332,110.2517,8192.0
2020-11-13 10:40:00,119.14,119.31,119.14,119.27,4253.0,110.2517,110.409,110.2517,110.372,4253.0
2020-11-13 10:45:00,119.28,119.3,119.23,119.23,6290.0,110.3813,110.3998,110.335,110.335,6290.0
2020-11-13 10:50:00,119.25,119.27,119.14,119.17,8275.0,110.3535,110.372,110.2517,110.2795,8275.0
2020-11-13 10:55:00,119.15,119.2,118.99,119.04,18648.0,110.261,110.3072,110.1129,110.1592,18648.0
2020-11-13 11:00:00,119.05,119.17,119.05,119.15,9143.0,110.1684,110.2795,110.1684,110.261,9143.0
2020-11-13 11:05:00,119.16,119.21,119.12,119.18,8275.0,110.2702,110.3165,110.2332,110.2887,8275.0
2020-11-13 11:10:00,119.2,119.23,119.13,119.19,7685.0,110.3072,110.335,110.2424,110.298,7685.0
2020-11-13 11:15:00,119.18,119.26,119.15,119.21,5690.0,110.2887,110.3627,110.261,110.3165,5690.0
2020-11-13 11:20:00,119.24,119.28,119.22,119.28,6672.0,110.3442,110.3813,110.3257,110.3813,6672.0
2020-11-13 11:25:00,119.26,119.28,119.06,119.22,21564.0,110.3627,110.3813,110.1777,110.3257,21564.0
2020-11-13 11:30:00,119.25,119.27,119.18,119.24,17731.0,110.3535,110.372,110.2887,110.3442,17731.0
2020-11-13 11:35:00,119.24,119.26,119.17,119.23,132655.0,110.3442,110.3627,110.2795,110.335,132655.0
2020-11-13 11:40:00,119.25,119.38,119.25,119.35,6649.0,110.3535,110.4738,110.3535,110.446,6649.0
2020-11-13 11:45:00,119.32,119.39,119.31,119.37,2170.0,110.4183,110.483,110.409,110.4645,2170.0
2020-11-13 11:50:00,119.38,119.4,119.32,119.38,4961.0,110.4738,110.4923,110.4183,110.4738,4961.0
2020-11-13 11:55:00,119.37,119.42,119.32,119.41,21545.0,110.4645,110.5108,110.4183,110.5016,21545.0
2020-11-13 12:00:00,119.41,119.48,119.4,119.47,25098.0,110.5016,110.5663,110.4923,110.5571,25098.0
2020-11-13 12:05:00,119.44,119.46,119.42,119.44,4997.0,110.5293,110.5478,110.5108,110.5293,4997.0
2020-11-13 12:10:00,119.43,119.45,119.4,119.42,26445.0,110.5201,110.5386,110.4923,110.5108,26445.0
2020-11-13 12:15:00,119.38,119.39,119.34,119.35,2528.0,110.4738,110.483,110.4368,110.446,2528.0
2020-11-13 12:20:00,119.36,119.36,119.28,119.29,2696.0,110.4553,110.4553,110.3813,110.3905,2696.0
2020-11-13 12:25:00,119.34,119.34,119.31,119.31,3259.0,110.4368,110.4368,110.409,110.409,3259.0
2020-11-13 12:30:00,119.33,119.39,119.32,119.38,10882.0,110.4275,110.483,110.4183,110.4738,10882.0
2020-11-13 12:35:00,119.4,119.42,119.38,119.41,4862.0,110.4923,110.5108,110.4738,110.5016,4862.0
2020-11-13 12:40:00,119.42,119.44,119.36,119.37,2248.0,110.5108,110.5293,110.4553,110.4645,2248.0
2020-11-13 12:45:00,119.37,119.41,119.36,119.39,2502.0,110.4645,110.5016,110.4553,110.483,2502.0
2020-11-13 12:50:00,119.41,119.47,119.41,119.45,7990.0,110.5016,110.5571,110.5016,110.5386,7990.0
2020-11-13 12:55:00,119.45,119.5,119.44,119.5,2306.0,110.5386,110.5848,110.5293,110.5848,2306.0
2020-11-13 13:00:00,119.53,119.53,119.44,119.48,9449.0,110.6126,110.6126,110.5293,110.5663,9449.0
2020-11-13 13:05:00,119.49,119.59,119.48,119.56,3200.0,110.5756,110.6681,110.5663,110.6404,3200.0
2020-11-13 13:10:00,119.6,119.6,119.46,119.46,11092.0,110.6774,110.6774,110.5478,110.5478,11092.0
2020-11-13 13:15:00,119.5,119.62,119.5,119.62,6700.0,110.5848,110.6959,110.5848,110.6959,6700.0
2020-11-13 13:20:00,119.59,119.61,119.53,119.61,12011.0,110.6681,110.6866,110.6126,110.6866,12011.0
2020-11-13 13:25:00,119.61,119.72,119.61,119.65,17561.0,110.6866,110.7884,110.6866,110.7236,17561.0
2020-11-13 13:30:00,119.66,119.66,119.52,119.54,5930.0,110.7329,110.7329,110.6033,110.6219,5930.0
2020-11-13 13:35:00,119.57,119.7,119.55,119.67,7037.0,110.6496,110.7699,110.6311,110.7422,7037.0
2020-11-13 13:40:00,119.68,119.73,119.65,119.7,18493.0,110.7514,110.7977,110.7236,110.7699,18493.0
2020-11-13 13:45:00,119.69,119.78,119.64,119.67,14963.0,110.7607,110.844,110.7144,110.7422,14963.0
2020-11-13 13:50:00,119.68,119.71,119.64,119.64,7237.0,110.7514,110.7792,110.7144,110.7144,7237.0
2020-11-13 13:55:00,119.65,119.68,119.61,119.61,14358.0,110.7236,110.7514,110.6866,110.6866,14358.0
2020-11-13 14:00:00,119.65,119.75,119.64,119.68,6172.0,110.7236,110.8162,110.7144,110.7514,6172.0
2020-11-13 14:05:00,119.68,119.77,119.67,119.74,11515.0,110.7514,110.8347,110.7422,110.8069,11515.0
2020-11-13 14:10:00,119.74,119.78,119.7,119.72,5591.0,110.8069,110.844,110.7699,110.7884,5591.0
2020-11-13 14:15:00,119.7,119.8,119.63,119.8,8448.0,110.7699,110.8625,110.7051,110.8625,8448.0
2020-11-13 14:20:00,119.88,119.99,119.84,119.9,5148.0,110.9365,111.0383,110.8995,110.955,5148.0
2020-11-13 14:25:00,119.87,119.9,119.83,119.87,6870.0,110.9272,110.955,110.8902,110.9272,6870.0
2020-11-13 14:30:00,119.89,119.91,119.84,119.86,9113.0,110.9457,110.9643,110.8995,110.918,9113.0
2020-11-13 14:35:00,119.84,119.96,119.83,119.95,4602.0,110.8995,111.0105,110.8902,111.0013,4602.0
2020-11-13 14:40:00,119.91,119.95,119.89,119.92,17783.0,110.9643,111.0013,110.9457,110.9735,17783.0
2020-11-13 14:45:00,119.91,119.93,119.77,119.77,13645.0,110.9643,110.9828,110.8347,110.8347,13645.0
2020-11-13 14:50:00,119.78,119.89,119.78,119.89,4613.0,110.844,110.9457,110.844,110.9457,4613.0
2020-11-13 14:55:00,119.89,120.04,119.89,120.03,10275.0,110.9457,111.0846,110.9457,111.0753,10275.0
2020-11-13 15:00:00,120.01,120.03,119.91,119.93,8478.0,111.0568,111.0753,110.9643,110.9828,8478.0
2020-11-13 15:05:00,119.95,120.0,119.93,119.94,3601.0,111.0013,111.0475,110.9828,110.992,3601.0
2020-11-13 15:10:00,119.94,119.95,119.83,119.93,7189.0,110.992,111.0013,110.8902,110.9828,7189.0
2020-11-13 15:15:00,119.94,119.98,119.79,119.88,16030.0,110.992,111.029,110.8532,110.9365,16030.0
2020-11-13 15:20:00,119.87,119.88,119.83,119.86,3891.0,110.9272,110.9365,110.8902,110.918,3891.0
2020-11-13 15:25:00,119.84,119.96,119.84,119.95,5425.0,110.8995,111.0105,110.8995,111.0013,5425.0
2020-11-13 15:30:00,119.94,120.18,119.92,120.15,26500.0,110.992,111.2141,110.9735,111.1863,26500.0
2020-11-13 15:35:00,120.16,120.23,120.14,120.19,25586.0,111.1956,111.2604,111.1771,111.2234,25586.0
2020-11-13 15:40:00,120.19,120.35,120.18,120.28,22454.0,111.2234,111.3714,111.2141,111.3066,22454.0
2020-11-13 15:45:00,120.31,120.32,120.22,120.22,40611.0,111.3344,111.3437,111.2511,111.2511,40611.0
2020-11-13 15:50:00,120.25,120.27,120.02,120.02,79241.0,111.2789,111.2974,111.066,111.066,79241.0
2020-11-13 15:55:00,120.02,120.16,119.98,120.05,68642.0,111.066,111.1956,111.029,111.0938,68642.0
2020-11-16 09:30:00,122.33,122.4,121.82,121.93,195052.0,113.2037,113.2685,112.7318,112.8336,195052.0
2020-11-16 09:35:00,121.98,122.04,121.79,121.79,172466.0,112.8798,112.9353,112.704,112.704,172466.0
2020-11-16 09:40:00,121.76,121.76,121.41,121.48,44514.0,112.6762,112.6762,112.3523,112.4171,44514.0
2020-11-16 09:45:00,121.44,121.63,121.35,121.58,18998.0,112.3801,112.5559,112.2968,112.5097,18998.0
2020-11-16 09:50:00,121.54,121.64,121.19,121.21,20509.0,112.4726,112.5652,112.1488,112.1673,20509.0
2020-11-16 09:55:00,121.22,121.43,121.13,121.43,70757.0,112.1765,112.3709,112.0932,112.3709,70757.0
2020-11-16 10:00:00,121.45,121.48,121.36,121.47,24767.0,112.3894,112.4171,112.3061,112.4079,24767.0
2020-11-16 10:05:00,121.49,121.6,121.45,121.55,31345.0,112.4264,112.5282,112.3894,112.4819,31345.0
2020-11-16 10:10:00,121.55,121.7,121.49,121.69,16202.0,112.4819,112.6207,112.4264,112.6115,16202.0
2020-11-16 10:15:00,121.67,121.75,121.65,121.75,22378.0,112.5929,112.667,112.5744,112.667,22378.0
2020-11-16 10:20:00,121.75,121.97,121.74,121.94,35865.0,112.667,112.8706,112.6577,112.8428,35865.0
2020-11-16 10:25:00,121.95,121.98,121.86,121.98,32308.0,112.8521,112.8798,112.7688,112.8798,32308.0
2020-11-16 10:30:00,121.99,122.04,121.87,122.03,22444.0,112.8891,112.9353,112.778,112.9261,22444.0
2020-11-16 10:35:00,122.01,122.14,121.98,122.14,45077.0,112.9076,113.0279,112.8798,113.0279,45077.0
2020-11-16 10:40:00,122.13,122.24,122.13,122.22,12627.0,113.0186,113.1204,113.0186,113.1019,12627.0
2020-11-16 10:45:00,122.23,122.3,122.15,122.17,21244.0,113.1112,113.1759,113.0371,113.0556,21244.0
2020-11-16 10:50:00,122.17,122.18,122.11,122.12,27334.0,113.0556,113.0649,113.0001,113.0094,27334.0
2020-11-16 10:55:00,122.13,122.29,122.11,122.23,36543.0,113.0186,113.1667,113.0001,113.1112,36543.0
2020-11-16 11:00:00,122.25,122.31,122.14,122.31,105918.0,113.1297,113.1852,113.0279,113.1852,105918.0
2020-11-16 11:05:00,122.29,122.33,122.16,122.18,27846.0,113.1667,113.2037,113.0464,113.0649,27846.0
2020-11-16 11:10:00,122.18,122.28,122.17,122.24,36330.0,113.0649,113.1574,113.0556,113.1204,36330.0
2020-11-16 11:15:00,122.24,122.34,122.23,122.34,18022.0,113.1204,113.213,113.1112,113.213,18022.0
2020-11-16 11:20:00,122.35,122.41,122.3,122.3,16927.0,113.2222,113.2777,113.1759,113.1759,16927.0
2020-11-16 11:25:00,122.3,122.39,122.28,122.37,10046.0,113.1759,113.2592,113.1574,113.2407,10046.0
2020-11-16 11:30:00,122.34,122.36,122.28,122.36,6362.0,113.213,113.2315,113.1574,113.2315,6362.0
2020-11-16 11:35:00,122.32,122.36,122.26,122.36,28585.0,113.1945,113.2315,113.1389,113.2315,28585.0
2020-11-16 11:40:00,122.36,122.42,122.36,122.38,27629.0,113.2315,113.287,113.2315,113.25,27629.0
2020-11-16 11:45:00,122.39,122.42,122.36,122.37,6625.0,113.2592,113.287,113.2315,113.2407,6625.0
2020-11-16 11:50:00,122.39,122.39,122.29,122.33,138886.0,113.2592,113.2592,113.1667,113.2037,138886.0
2020-11-16 11:55:00,122.34,122.4,122.31,122.32,99560.0,113.213,113.2685,113.1852,113.1945,99560.0
2020-11-16 12:00:00,122.32,122.37,122.3,122.34,48235.0,113.1945,113.2407,113.1759,113.213,48235.0
2020-11-16 12:05:00,122.33,122.35,122.3,122.34,21279.0,113.2037,113.2222,113.1759,113.213,21279.0
2020-11-16 12:10:00,122.34,122.34,122.2,122.27,22262.0,113.213,113.213,113.0834,113.1482,22262.0
2020-11-16 12:15:00,122.26,122.32,122.25,122.25,59239.0,113.1389,113.1945,113.1297,113.1297,59239.0
2020-11-16 12:20:00,122.24,122.25,122.11,122.11,12906.0,113.1204,113.1297,113.0001,113.0001,12906.0
2020-11-16 12:25:00,122.13,122.19,122.13,122.17,13172.0,113.0186,113.0742,113.0186,113.0556,13172.0
2020-11-16 12:30:00,122.14,122.2,122.11,122.17,15010.0,113.0279,113.0834,113.0001,113.0556,15010.0
2020-11-16 12:35:00,122.17,122.2,122.17,122.19,7631.0,113.0556,113.0834,113.0556,113.0742,7631.0
2020-11-16 12:40:00,122.21,122.25,122.17,122.24,10872.0,113.0927,113.1297,113.0556,113.1204,10872.0
2020-11-16 12:45:00,122.24,122.26,122.14,122.2,33333.0,113.1204,113.1389,113.0279,113.0834,33333.0
2020-11-16 12:50:00,122.2,122.23,122.09,122.11,18211.0,113.0834,113.1112,112.9816,113.0001,18211.0
2020-11-16 12:55:00,122.11,122.25,122.09,122.19,13549.0,113.0001,113.1297,112.9816,113.0742,13549.0
2020-11-16 13:00:00,122.16,122.16,122.09,122.12,22762.0,113.0464,113.0464,112.9816,113.0094,22762.0
2020-11-16 13:05:00,122.12,122.16,122.07,122.09,32391.0,113.0094,113.0464,112.9631,112.9816,32391.0
2020-11-16 13:10:00,122.08,122.09,122.03,122.08,25277.0,112.9724,112.9816,112.9261,112.9724,25277.0
2020-11-16 13:15:00,122.07,122.1,122.05,122.07,18500.0,112.9631,112.9909,112.9446,112.9631,18500.0
2020-11-16 13:20:00,122.06,122.07,121.89,121.96,15338.0,112.9539,112.9631,112.7965,112.8613,15338.0
2020-11-16 13:25:00,121.98,121.98,121.73,121.73,13633.0,112.8798,112.8798,112.6485,112.6485,13633.0
2020-11-16 13:30:00,121.75,121.93,121.72,121.93,18061.0,112.667,112.8336,112.6392,112.8336,18061.0
2020-11-16 13:35:00,121.91,121.94,121.83,121.84,31570.0,112.815,112.8428,112.741,112.7503,31570.0
2020-11-16 13:40:00,121.83,121.84,121.6,121.67,31168.0,112.741,112.7503,112.5282,112.5929,31168.0
2020-11-16 13:45:00,121.68,121.74,121.64,121.66,8957.0,112.6022,112.6577,112.5652,112.5837,8957.0
2020-11-16 13:50:00,121.68,121.8,121.68,121.8,7861.0,112.6022,112.7133,112.6022,112.7133,7861.0
2020-11-16 13:55:00,121.81,121.87,121.8,121.8,7098.0,112.7225,112.778,112.7133,112.7133,7098.0
2020-11-16 14:00:00,121.77,121.79,121.67,121.74,8780.0,112.6855,112.704,112.5929,112.6577,8780.0
2020-11-16 14:05:00,121.74,121.93,121.74,121.91,12449.0,112.6577,112.8336,112.6577,112.815,12449.0
2020-11-16 14:10:00,121.9,121.93,121.86,121.89,20082.0,112.8058,112.8336,112.7688,112.7965,20082.0
2020-11-16 14:15:00,121.9,121.91,121.86,121.89,15100.0,112.8058,112.815,112.7688,112.7965,15100.0
2020-11-16 14:20:00,121.91,121.94,121.88,121.93,9496.0,112.815,112.8428,112.7873,112.8336,9496.0
2020-11-16 14:25:00,121.92,122.02,121.9,122.01,13505.0,112.8243,112.9168,112.8058,112.9076,13505.0
2020-11-16 14:30:00,122.04,122.11,121.98,122.08,12969.0,112.9353,113.0001,112.8798,112.9724,12969.0
2020-11-16 14:35:00,122.07,122.09,122.03,122.07,16163.0,112.9631,112.9816,112.9261,112.9631,16163.0
2020-11-16 14:40:00,122.06,122.16,122.06,122.14,10179.0,112.9539,113.0464,112.9539,113.0279,10179.0
2020-11-16 14:45:00,122.13,122.21,122.06,122.06,15075.0,113.0186,113.0927,112.9539,112.9539,15075.0
2020-11-16 14:50:00,122.08,122.19,122.08,122.19,19826.0,112.9724,113.0742,112.9724,113.0742,19826.0
2020-11-16 14:55:00,122.2,122.26,122.15,122.21,44772.0,113.0834,113.1389,113.0371,113.0927,44772.0
2020-11-16 15:00:00,122.22,122.22,121.99,122.03,35560.0,113.1019,113.1019,112.8891,112.9261,35560.0
2020-11-16 15:05:00,122.04,122.09,121.94,122.08,13786.0,112.9353,112.9816,112.8428,112.9724,13786.0
2020-11-16 15:10:00,122.06,122.18,122.03,122.05,32666.0,112.9539,113.0649,112.9261,112.9446,32666.0
2020-11-16 15:15:00,122.02,122.11,121.99,122.1,33464.0,112.9168,113.0001,112.8891,112.9909,33464.0
2020-11-16 15:20:00,122.1,122.26,122.08,122.23,27317.0,112.9909,113.1389,112.9724,113.1112,27317.0
2020-11-16 15:25:00,122.24,122.25,122.03,122.12,28375.0,113.1204,113.1297,112.9261,113.0094,28375.0
2020-11-16 15:30:00,122.13,122.26,122.12,122.21,33829.0,113.0186,113.1389,113.0094,113.0927,33829.0
2020-11-16 15:35:00,122.22,122.25,122.1,122.16,28431.0,113.1019,113.1297,112.9909,113.0464,28431.0
2020-11-16 15:40:00,122.17,122.35,122.17,122.34,34181.0,113.0556,113.2222,113.0556,113.213,34181.0
2020-11-16 15:45:00,122.32,122.4,122.29,122.34,46191.0,113.1945,113.2685,113.1667,113.213,46191.0
2020-11-16 15:50:00,122.34,122.37,122.24,122.33,81519.0,113.213,113.2407,113.1204,113.2037,81519.0
2020-11-16 15:55:00,122.3,122.61,122.25,122.61,160086.0,113.1759,113.4628,113.1297,113.4628,160086.0
2020-11-17 09:30:00,121.75,121.75,121.12,121.21,44346.0,112.667,112.667,112.084,112.1673,44346.0
2020-11-17 09:35:00,121.22,121.25,120.96,121.2,19104.0,112.1765,112.2043,111.9359,112.158,19104.0
2020-11-17 09:40:00,121.22,121.24,121.02,121.06,54504.0,112.1765,112.195,111.9914,112.0285,54504.0
2020-11-17 09:45:00,121.08,121.3,120.98,121.25,23134.0,112.047,112.2506,111.9544,112.2043,23134.0
2020-11-17 09:50:00,121.25,121.27,120.85,120.85,26096.0,112.2043,112.2228,111.8341,111.8341,26096.0
2020-11-17 09:55:00,120.9,121.0,120.7,120.7,18014.0,111.8804,111.9729,111.6953,111.6953,18014.0
2020-11-17 10:00:00,120.7,120.94,120.65,120.73,8368.0,111.6953,111.9174,111.649,111.7231,8368.0
2020-11-17 10:05:00,120.69,120.86,120.69,120.83,14698.0,111.6861,111.8434,111.6861,111.8156,14698.0
2020-11-17 10:10:00,120.86,121.14,120.86,121.14,29065.0,111.8434,112.1025,111.8434,112.1025,29065.0
2020-11-17 10:15:00,121.08,121.14,120.99,121.1,8020.0,112.047,112.1025,111.9637,112.0655,8020.0
2020-11-17 10:20:00,121.13,121.26,121.11,121.19,10381.0,112.0932,112.2135,112.0747,112.1488,10381.0
2020-11-17 10:25:00,121.25,121.25,121.16,121.16,43937.0,112.2043,112.2043,112.121,112.121,43937.0
2020-11-17 10:30:00,121.18,121.36,121.12,121.36,18747.0,112.1395,112.3061,112.084,112.3061,18747.0
2020-11-17 10:35:00,121.37,121.37,121.29,121.31,4577.0,112.3153,112.3153,112.2413,112.2598,4577.0
2020-11-17 10:40:00,121.33,121.36,121.27,121.3,3216.0,112.2783,112.3061,112.2228,112.2506,3216.0
2020-11-17 10:45:00,121.37,121.41,121.34,121.37,39008.0,112.3153,112.3523,112.2876,112.3153,39008.0
2020-11-17 10:50:00,121.37,121.54,121.35,121.54,22898.0,112.3153,112.4726,112.2968,112.4726,22898.0
2020-11-17 10:55:00,121.55,121.6,121.48,121.56,10850.0,112.4819,112.5282,112.4171,112.4912,10850.0
2020-11-17 11:00:00,121.56,121.61,121.48,121.61,16472.0,112.4912,112.5374,112.4171,112.5374,16472.0
2020-11-17 11:05:00,121.61,121.71,121.57,121.7,8245.0,112.5374,112.63,112.5004,112.6207,8245.0
2020-11-17 11:10:00,121.66,121.79,121.63,121.75,9788.0,112.5837,112.704,112.5559,112.667,9788.0
2020-11-17 11:15:00,121.76,121.87,121.73,121.87,13281.0,112.6762,112.778,112.6485,112.778,13281.0
2020-11-17 11:20:00,121.87,121.98,121.87,121.98,9435.0,112.778,112.8798,112.778,112.8798,9435.0
2020-11-17 11:25:00,121.98,122.02,121.82,122.0,11616.0,112.8798,112.9168,112.7318,112.8983,11616.0
2020-11-17 11:30:00,122.04,122.16,122.02,122.06,19015.0,112.9353,113.0464,112.9168,112.9539,19015.0
2020-11-17 11:35:00,122.09,122.15,122.05,122.14,12561.0,112.9816,113.0371,112.9446,113.0279,12561.0
2020-11-17 11:40:00,122.15,122.16,122.09,122.13,14303.0,113.0371,113.0464,112.9816,113.0186,14303.0
2020-11-17 11:45:00,122.11,122.14,122.03,122.08,7718.0,113.0001,113.0279,112.9261,112.9724,7718.0
2020-11-17 11:50:00,122.05,122.06,121.93,121.98,9013.0,112.9446,112.9539,112.8336,112.8798,9013.0
2020-11-17 11:55:00,121.96,121.99,121.92,121.97,5555.0,112.8613,112.8891,112.8243,112.8706,5555.0
2020-11-17 12:00:00,122.0,122.02,121.95,121.95,15963.0,112.8983,112.9168,112.8521,112.8521,15963.0
2020-11-17 12:05:00,121.96,121.99,121.92,121.95,9983.0,112.8613,112.8891,112.8243,112.8521,9983.0
2020-11-17 12:10:00,121.94,122.29,121.93,122.29,10224.0,112.8428,113.1667,112.8336,113.1667,10224.0
2020-11-17 12:15:00,122.27,122.3,122.2,122.21,4301.0,113.1482,113.1759,113.0834,113.0927,4301.0
2020-11-17 12:20:00,122.21,122.26,122.15,122.22,4442.0,113.0927,113.1389,113.0371,113.1019,4442.0
2020-11-17 12:25:00,122.24,122.3,122.17,122.3,6138.0,113.1204,113.1759,113.0556,113.1759,6138.0
2020-11-17 12:30:00,122.3,122.32,122.24,122.25,10160.0,113.1759,113.1945,113.1204,113.1297,10160.0
2020-11-17 12:35:00,122.23,122.39,122.2,122.33,14277.0,113.1112,113.2592,113.0834,113.2037,14277.0
2020-11-17 12:40:00,122.35,122.36,122.24,122.28,10183.0,113.2222,113.2315,113.1204,113.1574,10183.0
2020-11-17 12:45:00,122.29,122.31,122.23,122.25,4166.0,113.1667,113.1852,113.1112,113.1297,4166.0
2020-11-17 12:50:00,122.27,122.32,122.26,122.29,4164.0,113.1482,113.1945,113.1389,113.1667,4164.0
2020-11-17 12:55:00,122.31,122.31,122.19,122.26,11251.0,113.1852,113.1852,113.0742,113.1389,11251.0
2020-11-17 13:00:00,122.25,122.29,122.22,122.23,13643.0,113.1297,113.1667,113.1019,113.1112,13643.0
2020-11-17 13:05:00,122.23,122.27,122.2,122.22,5708.0,113.1112,113.1482,113.0834,113.1019,5708.0
2020-11-17 13:10:00,122.23,122.25,122.18,122.18,3885.0,113.1112,113.1297,113.0649,113.0649,3885.0
2020-11-17 13:15:00,122.2,122.3,122.16,122.23,4445.0,113.0834,113.1759,113.0464,113.1112,4445.0
2020-11-17 13:20:00,122.21,122.21,122.12,122.14,14787.0,113.0927,113.0927,113.0094,113.0279,14787.0
2020-11-17 13:25:00,122.15,122.23,122.15,122.23,6515.0,113.0371,113.1112,113.0371,113.1112,6515.0
2020-11-17 13:30:00,122.21,122.21,122.14,122.15,42474.0,113.0927,113.0927,113.0279,113.0371,42474.0
2020-11-17 13:35:00,122.17,122.31,122.17,122.31,4248.0,113.0556,113.1852,113.0556,113.1852,4248.0
2020-11-17 13:40:00,122.31,122.35,122.27,122.28,11862.0,113.1852,113.2222,113.1482,113.1574,11862.0
2020-11-17 13:45:00,122.29,122.29,122.21,122.22,5707.0,113.1667,113.1667,113.0927,113.1019,5707.0
2020-11-17 13:50:00,122.2,122.2,122.08,122.09,28601.0,113.0834,113.0834,112.9724,112.9816,28601.0
2020-11-17 13:55:00,122.07,122.18,122.07,122.18,14608.0,112.9631,113.0649,112.9631,113.0649,14608.0
2020-11-17 14:00:00,122.17,122.34,122.15,122.32,5299.0,113.0556,113.213,113.0371,113.1945,5299.0
2020-11-17 14:05:00,122.32,122.42,122.32,122.42,14910.0,113.1945,113.287,113.1945,113.287,14910.0
2020-11-17 14:10:00,122.41,122.56,122.4,122.55,79145.0,113.2777,113.4166,113.2685,113.4073,79145.0
2020-11-17 14:15:00,122.52,122.56,122.51,122.54,18259.0,113.3795,113.4166,113.3703,113.398,18259.0
2020-11-17 14:20:00,122.53,122.56,122.45,122.46,13616.0,113.3888,113.4166,113.3148,113.324,13616.0
2020-11-17 14:25:00,122.46,122.48,122.41,122.45,25566.0,113.324,113.3425,113.2777,113.3148,25566.0
2020-11-17 14:30:00,122.43,122.47,122.33,122.38,17492.0,113.2962,113.3333,113.2037,113.25,17492.0
2020-11-17 14:35:00,122.39,122.48,122.39,122.47,17963.0,113.2592,113.3425,113.2592,113.3333,17963.0
2020-11-17 14:40:00,122.47,122.52,122.43,122.49,26806.0,113.3333,113.3795,113.2962,113.3518,26806.0
2020-11-17 14:45:00,122.5,122.53,122.46,122.52,9761.0,113.361,113.3888,113.324,113.3795,9761.0
2020-11-17 14:50:00,122.53,122.53,122.43,122.49,48091.0,113.3888,113.3888,113.2962,113.3518,48091.0
2020-11-17 14:55:00,122.48,122.54,122.44,122.47,15928.0,113.3425,113.398,113.3055,113.3333,15928.0
2020-11-17 15:00:00,122.44,122.46,122.35,122.39,9082.0,113.3055,113.324,113.2222,113.2592,9082.0
2020-11-17 15:05:00,122.38,122.43,122.26,122.26,47284.0,113.25,113.2962,113.1389,113.1389,47284.0
2020-11-17 15:10:00,122.22,122.22,122.14,122.17,60072.0,113.1019,113.1019,113.0279,113.0556,60072.0
2020-11-17 15:15:00,122.15,122.18,122.09,122.15,13072.0,113.0371,113.0649,112.9816,113.0371,13072.0
2020-11-17 15:20:00,122.14,122.17,121.9,121.98,20329.0,113.0279,113.0556,112.8058,112.8798,20329.0
2020-11-17 15:25:00,121.99,122.05,121.96,122.0,17928.0,112.8891,112.9446,112.8613,112.8983,17928.0
2020-11-17 15:30:00,122.01,122.06,121.97,121.99,16364.0,112.9076,112.9539,112.8706,112.8891,16364.0
2020-11-17 15:35:00,121.97,122.13,121.95,122.06,23904.0,112.8706,113.0186,112.8521,112.9539,23904.0
2020-11-17 15:40:00,122.07,122.08,121.91,122.06,16749.0,112.9631,112.9724,112.815,112.9539,16749.0
2020-11-17 15:45:00,122.07,122.08,122.0,122.05,14414.0,112.9631,112.9724,112.8983,112.9446,14414.0
2020-11-17 15:50:00,122.03,122.22,121.88,122.18,49632.0,112.9261,113.1019,112.7873,113.0649,49632.0
2020-11-17 15:55:00,122.14,122.25,122.13,122.24,108652.0,113.0279,113.1297,113.0186,113.1204,108652.0
2020-11-18 09:30:00,122.54,122.87,122.22,122.4,68416.0,113.398,113.7034,113.1019,113.2685,68416.0
2020-11-18 09:35:00,122.36,122.41,122.25,122.35,28881.0,113.2315,113.2777,113.1297,113.2222,28881.0
2020-11-18 09:40:00,122.31,122.58,122.31,122.58,19375.0,113.1852,113.4351,113.1852,113.4351,19375.0
2020-11-18 09:45:00,122.56,122.61,122.52,122.55,11953.0,113.4166,113.4628,113.3795,113.4073,11953.0
2020-11-18 09:50:00,122.54,122.54,122.38,122.42,5587.0,113.398,113.398,113.25,113.287,5587.0
2020-11-18 09:55:00,122.44,122.57,122.37,122.57,25376.0,113.3055,113.4258,113.2407,113.4258,25376.0
2020-11-18 10:00:00,122.62,122.71,122.6,122.67,5344.0,113.4721,113.5554,113.4536,113.5183,5344.0
2020-11-18 10:05:00,122.75,122.75,122.65,122.7,12362.0,113.5924,113.5924,113.4998,113.5461,12362.0
2020-11-18 10:10:00,122.72,122.78,122.69,122.74,9196.0,113.5646,113.6201,113.5369,113.5831,9196.0
2020-11-18 10:15:00,122.72,122.72,122.61,122.61,16139.0,113.5646,113.5646,113.4628,113.4628,16139.0
2020-11-18 10:20:00,122.58,122.75,122.55,122.74,14852.0,113.4351,113.5924,113.4073,113.5831,14852.0
2020-11-18 10:25:00,122.73,122.84,122.72,122.8,4355.0,113.5739,113.6757,113.5646,113.6386,4355.0
2020-11-18 10:30:00,122.78,122.82,122.75,122.79,7381.0,113.6201,113.6572,113.5924,113.6294,7381.0
2020-11-18 10:35:00,122.75,122.8,122.67,122.73,5083.0,113.5924,113.6386,113.5183,113.5739,5083.0
2020-11-18 10:40:00,122.73,122.78,122.72,122.74,25789.0,113.5739,113.6201,113.5646,113.5831,25789.0
2020-11-18 10:45:00,122.75,122.79,122.71,122.78,5891.0,113.5924,113.6294,113.5554,113.6201,5891.0
2020-11-18 10:50:00,122.72,122.82,122.72,122.77,7770.0,113.5646,113.6572,113.5646,113.6109,7770.0
2020-11-18 10:55:00,122.75,122.78,122.61,122.67,51483.0,113.5924,113.6201,113.4628,113.5183,51483.0
2020-11-18 11:00:00,122.68,122.87,122.67,122.84,16291.0,113.5276,113.7034,113.5183,113.6757,16291.0
2020-11-18 11:05:00,122.84,122.97,122.84,122.91,24749.0,113.6757,113.796,113.6757,113.7404,24749.0
2020-11-18 11:10:00,122.92,122.96,122.89,122.91,5968.0,113.7497,113.7867,113.7219,113.7404,5968.0
2020-11-18 11:15:00,122.91,122.95,122.86,122.89,9422.0,113.7404,113.7775,113.6942,113.7219,9422.0
2020-11-18 11:20:00,122.92,122.92,122.78,122.79,14634.0,113.7497,113.7497,113.6201,113.6294,14634.0
2020-11-18 11:25:00,122.83,122.95,122.81,122.93,8492.0,113.6664,113.7775,113.6479,113.7589,8492.0
2020-11-18 11:30:00,122.92,122.95,122.87,122.89,5322.0,113.7497,113.7775,113.7034,113.7219,5322.0
2020-11-18 11:35:00,122.9,122.98,122.89,122.94,9289.0,113.7312,113.8052,113.7219,113.7682,9289.0
2020-11-18 11:40:00,122.94,122.94,122.88,122.91,21269.0,113.7682,113.7682,113.7127,113.7404,21269.0
2020-11-18 11:45:00,122.92,122.98,122.86,122.87,53102.0,113.7497,113.8052,113.6942,113.7034,53102.0
2020-11-18 11:50:00,122.85,122.94,122.83,122.91,25530.0,113.6849,113.7682,113.6664,113.7404,25530.0
2020-11-18 11:55:00,122.95,122.99,122.93,122.95,17399.0,113.7775,113.8145,113.7589,113.7775,17399.0
2020-11-18 12:00:00,122.96,123.01,122.94,122.98,50956.0,113.7867,113.833,113.7682,113.8052,50956.0
2020-11-18 12:05:00,122.97,122.97,122.91,122.92,13658.0,113.796,113.796,113.7404,113.7497,13658.0
2020-11-18 12:10:00,122.93,122.94,122.89,122.94,8135.0,113.7589,113.7682,113.7219,113.7682,8135.0
2020-11-18 12:15:00,122.94,122.96,122.81,122.83,10067.0,113.7682,113.7867,113.6479,113.6664,10067.0
2020-11-18 12:20:00,122.87,122.87,122.8,122.81,13947.0,113.7034,113.7034,113.6386,113.6479,13947.0
2020-11-18 12:25:00,122.81,122.81,122.7,122.73,11459.0,113.6479,113.6479,113.5461,113.5739,11459.0
2020-11-18 12:30:00,122.72,122.72,122.66,122.67,11893.0,113.5646,113.5646,113.5091,113.5183,11893.0
2020-11-18 12:35:00,122.66,122.75,122.65,122.68,9141.0,113.5091,113.5924,113.4998,113.5276,9141.0
2020-11-18 12:40:00,122.71,122.82,122.71,122.82,14824.0,113.5554,113.6572,113.5554,113.6572,14824.0
2020-11-18 12:45:00,122.79,122.79,122.73,122.75,3762.0,113.6294,113.6294,113.5739,113.5924,3762.0
2020-11-18 12:50:00,122.76,122.78,122.69,122.73,8924.0,113.6016,113.6201,113.5369,113.5739,8924.0
2020-11-18 12:55:00,122.73,122.74,122.62,122.65,16497.0,113.5739,113.5831,113.4721,113.4998,16497.0
2020-11-18 13:00:00,122.66,122.7,122.62,122.7,8007.0,113.5091,113.5461,113.4721,113.5461,8007.0
2020-11-18 13:05:00,122.7,122.77,122.7,122.77,64816.0,113.5461,113.6109,113.5461,113.6109,64816.0
2020-11-18 13:10:00,122.78,122.8,122.75,122.76,9867.0,113.6201,113.6386,113.5924,113.6016,9867.0
2020-11-18 13:15:00,122.76,122.77,122.7,122.73,19283.0,113.6016,113.6109,113.5461,113.5739,19283.0
2020-11-18 13:20:00,122.71,122.74,122.68,122.74,5875.0,113.5554,113.5831,113.5276,113.5831,5875.0
2020-11-18 13:25:00,122.73,122.74,122.53,122.53,7332.0,113.5739,113.5831,113.3888,113.3888,7332.0
2020-11-18 13:30:00,122.52,122.58,122.46,122.47,6222.0,113.3795,113.4351,113.324,113.3333,6222.0
2020-11-18 13:35:00,122.5,122.65,122.5,122.62,4973.0,113.361,113.4998,113.361,113.4721,4973.0
2020-11-18 13:40:00,122.62,122.63,122.5,122.51,9326.0,113.4721,113.4813,113.361,113.3703,9326.0
2020-11-18 13:45:00,122.54,122.57,122.29,122.33,14923.0,113.398,113.4258,113.1667,113.2037,14923.0
2020-11-18 13:50:00,122.33,122.39,122.27,122.31,4940.0,113.2037,113.2592,113.1482,113.1852,4940.0
2020-11-18 13:55:00,122.29,122.36,122.2,122.36,32023.0,113.1667,113.2315,113.0834,113.2315,32023.0
2020-11-18 14:00:00,122.34,122.51,122.32,122.48,16516.0,113.213,113.3703,113.1945,113.3425,16516.0
2020-11-18 14:05:00,122.42,122.49,122.42,122.44,33791.0,113.287,113.3518,113.287,113.3055,33791.0
2020-11-18 14:10:00,122.42,122.44,122.27,122.27,3650.0,113.287,113.3055,113.1482,113.1482,3650.0
2020-11-18 14:15:00,122.27,122.27,122.13,122.13,12024.0,113.1482,113.1482,113.0186,113.0186,12024.0
2020-11-18 14:20:00,122.1,122.13,121.89,121.9,16079.0,112.9909,113.0186,112.7965,112.8058,16079.0
2020-11-18 14:25:00,121.91,121.96,121.84,121.92,13099.0,112.815,112.8613,112.7503,112.8243,13099.0
2020-11-18 14:30:00,121.96,122.1,121.88,122.09,19423.0,112.8613,112.9909,112.7873,112.9816,19423.0
2020-11-18 14:35:00,122.08,122.08,122.0,122.06,46696.0,112.9724,112.9724,112.8983,112.9539,46696.0
2020-11-18 14:40:00,122.06,122.25,122.06,122.25,22575.0,112.9539,113.1297,112.9539,113.1297,22575.0
2020-11-18 14:45:00,122.22,122.24,122.15,122.16,103291.0,113.1019,113.1204,113.0371,113.0464,103291.0
2020-11-18 14:50:00,122.15,122.28,122.15,122.25,18733.0,113.0371,113.1574,113.0371,113.1297,18733.0
2020-11-18 14:55:00,122.23,122.28,122.08,122.11,20776.0,113.1112,113.1574,112.9724,113.0001,20776.0
2020-11-18 15:00:00,122.08,122.08,121.8,121.81,36964.0,112.9724,112.9724,112.7133,112.7225,36964.0
2020-11-18 15:05:00,121.81,122.05,121.81,122.05,90609.0,112.7225,112.9446,112.7225,112.9446,90609.0
2020-11-18 15:10:00,122.05,122.22,122.05,122.18,19700.0,112.9446,113.1019,112.9446,113.0649,19700.0
2020-11-18 15:15:00,122.14,122.14,121.97,121.97,13996.0,113.0279,113.0279,112.8706,112.8706,13996.0
2020-11-18 15:20:00,121.92,122.0,121.89,121.95,28686.0,112.8243,112.8983,112.7965,112.8521,28686.0
2020-11-18 15:25:00,121.93,121.96,121.69,121.69,178671.0,112.8336,112.8613,112.6115,112.6115,178671.0
2020-11-18 15:30:00,121.69,121.73,121.54,121.68,43275.0,112.6115,112.6485,112.4726,112.6022,43275.0
2020-11-18 15:35:00,121.68,121.68,121.28,121.36,37732.0,112.6022,112.6022,112.232,112.3061,37732.0
2020-11-18 15:40:00,121.37,121.37,121.22,121.27,87478.0,112.3153,112.3153,112.1765,112.2228,87478.0
2020-11-18 15:45:00,121.26,121.45,121.15,121.2,69136.0,112.2135,112.3894,112.1117,112.158,69136.0
2020-11-18 15:50:00,121.21,121.32,120.98,120.98,63772.0,112.1673,112.2691,111.9544,111.9544,63772.0
2020-11-18 15:55:00,121.0,121.08,120.77,120.8,112388.0,111.9729,112.047,111.7601,111.7879,112388.0
2020-11-19 09:30:00,120.44,120.44,119.82,120.03,46885.0,111.4547,111.4547,110.881,111.0753,46885.0
2020-11-19 09:35:00,120.01,120.39,120.01,120.34,93984.0,111.0568,111.4084,111.0568,111.3622,93984.0
2020-11-19 09:40:00,120.36,120.5,120.33,120.46,71008.0,111.3807,111.5102,111.3529,111.4732,71008.0
2020-11-19 09:45:00,120.45,120.83,120.45,120.75,23705.0,111.464,111.8156,111.464,111.7416,23705.0
2020-11-19 09:50:00,120.8,120.91,120.73,120.9,37682.0,111.7879,111.8896,111.7231,111.8804,37682.0
2020-11-19 09:55:00,120.87,120.87,120.66,120.66,9410.0,111.8526,111.8526,111.6583,111.6583,9410.0
2020-11-19 10:00:00,120.73,120.84,120.55,120.63,19040.0,111.7231,111.8249,111.5565,111.6305,19040.0
2020-11-19 10:05:00,120.66,120.71,120.55,120.69,28859.0,111.6583,111.7046,111.5565,111.6861,28859.0
2020-11-19 10:10:00,120.76,120.77,120.46,120.54,17041.0,111.7508,111.7601,111.4732,111.5473,17041.0
2020-11-19 10:15:00,120.62,120.66,120.47,120.47,9660.0,111.6213,111.6583,111.4825,111.4825,9660.0
2020-11-19 10:20:00,120.45,120.55,120.34,120.34,7550.0,111.464,111.5565,111.3622,111.3622,7550.0
2020-11-19 10:25:00,120.3,120.3,120.11,120.23,7201.0,111.3252,111.3252,111.1493,111.2604,7201.0
2020-11-19 10:30:00,120.24,120.3,120.19,120.26,17290.0,111.2696,111.3252,111.2234,111.2881,17290.0
2020-11-19 10:35:00,120.29,120.38,120.22,120.38,12094.0,111.3159,111.3992,111.2511,111.3992,12094.0
2020-11-19 10:40:00,120.4,120.61,120.4,120.56,11505.0,111.4177,111.612,111.4177,111.5658,11505.0
2020-11-19 10:45:00,120.6,120.82,120.6,120.79,13106.0,111.6028,111.8064,111.6028,111.7786,13106.0
2020-11-19 10:50:00,120.8,120.81,120.65,120.65,13248.0,111.7879,111.7971,111.649,111.649,13248.0
2020-11-19 10:55:00,120.68,120.69,120.43,120.44,23989.0,111.6768,111.6861,111.4455,111.4547,23989.0
2020-11-19 11:00:00,120.41,120.42,120.3,120.3,54139.0,111.4269,111.4362,111.3252,111.3252,54139.0
2020-11-19 11:05:00,120.34,120.41,120.31,120.37,12781.0,111.3622,111.4269,111.3344,111.3899,12781.0
2020-11-19 11:10:00,120.37,120.37,120.24,120.31,7285.0,111.3899,111.3899,111.2696,111.3344,7285.0
2020-11-19 11:15:00,120.37,120.47,120.34,120.46,43559.0,111.3899,111.4825,111.3622,111.4732,43559.0
2020-11-19 11:20:00,120.45,120.67,120.45,120.63,5155.0,111.464,111.6676,111.464,111.6305,5155.0
2020-11-19 11:25:00,120.64,120.65,120.49,120.5,6222.0,111.6398,111.649,111.501,111.5102,6222.0
2020-11-19 11:30:00,120.49,120.54,120.24,120.27,20596.0,111.501,111.5473,111.2696,111.2974,20596.0
2020-11-19 11:35:00,120.25,120.25,120.15,120.22,5090.0,111.2789,111.2789,111.1863,111.2511,5090.0
2020-11-19 11:40:00,120.25,120.36,120.25,120.36,5631.0,111.2789,111.3807,111.2789,111.3807,5631.0
2020-11-19 11:45:00,120.34,120.42,120.27,120.32,10992.0,111.3622,111.4362,111.2974,111.3437,10992.0
2020-11-19 11:50:00,120.34,120.36,120.28,120.34,3998.0,111.3622,111.3807,111.3066,111.3622,3998.0
2020-11-19 11:55:00,120.3,120.42,120.3,120.41,12045.0,111.3252,111.4362,111.3252,111.4269,12045.0
2020-11-19 12:00:00,120.43,120.46,120.36,120.39,4934.0,111.4455,111.4732,111.3807,111.4084,4934.0
2020-11-19 12:05:00,120.35,120.44,120.34,120.42,6893.0,111.3714,111.4547,111.3622,111.4362,6893.0
2020-11-19 12:10:00,120.42,120.48,120.37,120.43,7067.0,111.4362,111.4917,111.3899,111.4455,7067.0
2020-11-19 12:15:00,120.36,120.36,120.22,120.23,7623.0,111.3807,111.3807,111.2511,111.2604,7623.0
2020-11-19 12:20:00,120.28,120.32,120.18,120.22,10799.0,111.3066,111.3437,111.2141,111.2511,10799.0
2020-11-19 12:25:00,120.25,120.36,120.22,120.35,5138.0,111.2789,111.3807,111.2511,111.3714,5138.0
2020-11-19 12:30:00,120.32,120.42,120.31,120.39,3469.0,111.3437,111.4362,111.3344,111.4084,3469.0
2020-11-19 12:35:00,120.4,120.5,120.34,120.5,6518.0,111.4177,111.5102,111.3622,111.5102,6518.0
2020-11-19 12:40:00,120.49,120.5,120.26,120.27,11466.0,111.501,111.5102,111.2881,111.2974,11466.0
2020-11-19 12:45:00,120.27,120.27,120.18,120.24,4598.0,111.2974,111.2974,111.2141,111.2696,4598.0
2020-11-19 12:50:00,120.25,120.26,120.17,120.17,4295.0,111.2789,111.2881,111.2049,111.2049,4295.0
2020-11-19 12:55:00,120.2,120.34,120.19,120.34,20528.0,111.2326,111.3622,111.2234,111.3622,20528.0
2020-11-19 13:00:00,120.38,120.52,120.38,120.5,5144.0,111.3992,111.5287,111.3992,111.5102,5144.0
2020-11-19 13:05:00,120.49,120.49,120.4,120.4,1504.0,111.501,111.501,111.4177,111.4177,1504.0
2020-11-19 13:10:00,120.43,120.51,120.42,120.51,4949.0,111.4455,111.5195,111.4362,111.5195,4949.0
2020-11-19 13:15:00,120.5,120.59,120.49,120.54,12889.0,111.5102,111.5935,111.501,111.5473,12889.0
2020-11-19 13:20:00,120.58,120.65,120.54,120.65,4713.0,111.5843,111.649,111.5473,111.649,4713.0
2020-11-19 13:25:00,120.7,120.84,120.66,120.68,17794.0,111.6953,111.8249,111.6583,111.6768,17794.0
2020-11-19 13:30:00,120.68,120.69,120.58,120.62,6877.0,111.6768,111.6861,111.5843,111.6213,6877.0
2020-11-19 13:35:00,120.63,120.64,120.58,120.62,2097.0,111.6305,111.6398,111.5843,111.6213,2097.0
2020-11-19 13:40:00,120.6,120.62,120.57,120.57,1196.0,111.6028,111.6213,111.575,111.575,1196.0
2020-11-19 13:45:00,120.6,120.77,120.58,120.77,7873.0,111.6028,111.7601,111.5843,111.7601,7873.0
2020-11-19 13:50:00,120.75,120.79,120.71,120.73,10110.0,111.7416,111.7786,111.7046,111.7231,10110.0
2020-11-19 13:55:00,120.76,120.76,120.67,120.71,898.0,111.7508,111.7508,111.6676,111.7046,898.0
2020-11-19 14:00:00,120.69,120.76,120.65,120.76,2948.0,111.6861,111.7508,111.649,111.7508,2948.0
2020-11-19 14:05:00,120.74,120.81,120.73,120.81,12763.0,111.7323,111.7971,111.7231,111.7971,12763.0
2020-11-19 14:10:00,120.79,120.88,120.78,120.88,2995.0,111.7786,111.8619,111.7693,111.8619,2995.0
2020-11-19 14:15:00,120.86,120.87,120.76,120.8,3220.0,111.8434,111.8526,111.7508,111.7879,3220.0
2020-11-19 14:20:00,120.81,120.87,120.8,120.86,25221.0,111.7971,111.8526,111.7879,111.8434,25221.0
2020-11-19 14:25:00,120.86,120.9,120.82,120.85,43183.0,111.8434,111.8804,111.8064,111.8341,43183.0
2020-11-19 14:30:00,120.87,121.0,120.87,120.98,3524.0,111.8526,111.9729,111.8526,111.9544,3524.0
2020-11-19 14:35:00,121.0,121.19,121.0,121.18,5937.0,111.9729,112.1488,111.9729,112.1395,5937.0
2020-11-19 14:40:00,121.19,121.4,121.18,121.34,10536.0,112.1488,112.3431,112.1395,112.2876,10536.0
2020-11-19 14:45:00,121.32,121.34,121.26,121.26,6553.0,112.2691,112.2876,112.2135,112.2135,6553.0
2020-11-19 14:50:00,121.27,121.27,121.14,121.14,3325.0,112.2228,112.2228,112.1025,112.1025,3325.0
2020-11-19 14:55:00,121.13,121.21,121.09,121.18,8339.0,112.0932,112.1673,112.0562,112.1395,8339.0
2020-11-19 15:00:00,121.14,121.18,121.12,121.13,11517.0,112.1025,112.1395,112.084,112.0932,11517.0
2020-11-19 15:05:00,121.12,121.13,121.07,121.12,5304.0,112.084,112.0932,112.0377,112.084,5304.0
2020-11-19 15:10:00,121.14,121.36,121.14,121.35,39788.0,112.1025,112.3061,112.1025,112.2968,39788.0
2020-11-19 15:15:00,121.36,121.38,121.17,121.17,12919.0,112.3061,112.3246,112.1303,112.1303,12919.0
2020-11-19 15:20:00,121.19,121.24,121.16,121.17,9256.0,112.1488,112.195,112.121,112.1303,9256.0
2020-11-19 15:25:00,121.18,121.19,121.06,121.11,10045.0,112.1395,112.1488,112.0285,112.0747,10045.0
2020-11-19 15:30:00,121.12,121.3,121.08,121.3,11519.0,112.084,112.2506,112.047,112.2506,11519.0
2020-11-19 15:35:00,121.27,121.44,121.26,121.34,10655.0,112.2228,112.3801,112.2135,112.2876,10655.0
2020-11-19 15:40:00,121.33,121.46,121.31,121.4,15238.0,112.2783,112.3986,112.2598,112.3431,15238.0
2020-11-19 15:45:00,121.39,121.4,121.26,121.28,19502.0,112.3338,112.3431,112.2135,112.232,19502.0
2020-11-19 15:50:00,121.25,121.47,121.25,121.41,16436.0,112.2043,112.4079,112.2043,112.3523,16436.0
2020-11-19 15:55:00,121.42,121.49,121.29,121.41,123333.0,112.3616,112.4264,112.2413,112.3523,123333.0
2020-11-20 09:30:00,121.39,121.39,121.11,121.11,29383.0,112.3338,112.3338,112.0747,112.0747,29383.0
2020-11-20 09:35:00,121.02,121.22,120.95,121.21,4163.0,111.9914,112.1765,111.9267,112.1673,4163.0
2020-11-20 09:40:00,121.14,121.5,121.13,121.5,77811.0,112.1025,112.4356,112.0932,112.4356,77811.0
2020-11-20 09:45:00,121.41,121.44,121.29,121.33,9456.0,112.3523,112.3801,112.2413,112.2783,9456.0
2020-11-20 09:50:00,121.33,121.33,120.98,121.09,4491.0,112.2783,112.2783,111.9544,112.0562,4491.0
2020-11-20 09:55:00,121.0,121.07,120.85,121.07,12663.0,111.9729,112.0377,111.8341,112.0377,12663.0
2020-11-20 10:00:00,121.17,121.21,121.02,121.11,14559.0,112.1303,112.1673,111.9914,112.0747,14559.0
2020-11-20 10:05:00,121.08,121.15,121.02,121.15,7381.0,112.047,112.1117,111.9914,112.1117,7381.0
2020-11-20 10:10:00,121.16,121.17,120.84,120.87,14543.0,112.121,112.1303,111.8249,111.8526,14543.0
2020-11-20 10:15:00,120.85,120.86,120.75,120.84,12953.0,111.8341,111.8434,111.7416,111.8249,12953.0
2020-11-20 10:20:00,120.81,121.05,120.81,121.05,12237.0,111.7971,112.0192,111.7971,112.0192,12237.0
2020-11-20 10:25:00,121.01,121.03,120.92,120.96,23182.0,111.9822,112.0007,111.8989,111.9359,23182.0
2020-11-20 10:30:00,121.0,121.02,120.73,120.83,22003.0,111.9729,111.9914,111.7231,111.8156,22003.0
2020-11-20 10:35:00,120.87,121.08,120.86,121.05,3636.0,111.8526,112.047,111.8434,112.0192,3636.0
2020-11-20 10:40:00,121.03,121.03,120.86,120.87,6839.0,112.0007,112.0007,111.8434,111.8526,6839.0
2020-11-20 10:45:00,120.88,120.88,120.75,120.8,5230.0,111.8619,111.8619,111.7416,111.7879,5230.0
2020-11-20 10:50:00,120.81,120.9,120.79,120.81,54606.0,111.7971,111.8804,111.7786,111.7971,54606.0
2020-11-20 10:55:00,120.82,120.85,120.79,120.83,7716.0,111.8064,111.8341,111.7786,111.8156,7716.0
2020-11-20 11:00:00,120.83,120.9,120.83,120.87,12722.0,111.8156,111.8804,111.8156,111.8526,12722.0
2020-11-20 11:05:00,120.86,120.98,120.86,120.9,4683.0,111.8434,111.9544,111.8434,111.8804,4683.0
2020-11-20 11:10:00,120.88,120.89,120.79,120.81,13638.0,111.8619,111.8711,111.7786,111.7971,13638.0
2020-11-20 11:15:00,120.81,120.91,120.81,120.82,11360.0,111.7971,111.8896,111.7971,111.8064,11360.0
2020-11-20 11:20:00,120.81,120.91,120.78,120.87,8086.0,111.7971,111.8896,111.7693,111.8526,8086.0
2020-11-20 11:25:00,120.91,120.97,120.88,120.96,9571.0,111.8896,111.9452,111.8619,111.9359,9571.0
2020-11-20 11:30:00,120.97,121.03,120.96,121.02,8194.0,111.9452,112.0007,111.9359,111.9914,8194.0
2020-11-20 11:35:00,121.02,121.07,121.01,121.07,54347.0,111.9914,112.0377,111.9822,112.0377,54347.0
2020-11-20 11:40:00,121.04,121.1,121.04,121.04,5947.0,112.0099,112.0655,112.0099,112.0099,5947.0
2020-11-20 11:45:00,121.04,121.05,120.75,120.75,12476.0,112.0099,112.0192,111.7416,111.7416,12476.0
2020-11-20 11:50:00,120.74,120.89,120.74,120.87,14357.0,111.7323,111.8711,111.7323,111.8526,14357.0
2020-11-20 11:55:00,120.88,120.95,120.88,120.95,2134.0,111.8619,111.9267,111.8619,111.9267,2134.0
2020-11-20 12:00:00,120.95,120.98,120.87,120.95,2000.0,111.9267,111.9544,111.8526,111.9267,2000.0
2020-11-20 12:05:00,120.97,120.99,120.93,120.94,2033.0,111.9452,111.9637,111.9082,111.9174,2033.0
2020-11-20 12:10:00,120.93,120.94,120.9,120.91,2443.0,111.9082,111.9174,111.8804,111.8896,2443.0
2020-11-20 12:15:00,120.88,120.9,120.84,120.86,7991.0,111.8619,111.8804,111.8249,111.8434,7991.0
2020-11-20 12:20:00,120.86,120.92,120.86,120.88,8777.0,111.8434,111.8989,111.8434,111.8619,8777.0
2020-11-20 12:25:00,120.91,120.91,120.87,120.89,10247.0,111.8896,111.8896,111.8526,111.8711,10247.0
2020-11-20 12:30:00,120.92,120.92,120.82,120.87,12022.0,111.8989,111.8989,111.8064,111.8526,12022.0
2020-11-20 12:35:00,120.88,120.89,120.8,120.8,2872.0,111.8619,111.8711,111.7879,111.7879,2872.0
2020-11-20 12:40:00,120.81,120.91,120.8,120.91,2601.0,111.7971,111.8896,111.7879,111.8896,2601.0
2020-11-20 12:45:00,120.89,120.93,120.77,120.77,3482.0,111.8711,111.9082,111.7601,111.7601,3482.0
2020-11-20 12:50:00,120.78,120.82,120.76,120.82,5214.0,111.7693,111.8064,111.7508,111.8064,5214.0
2020-11-20 12:55:00,120.79,120.91,120.79,120.9,1907.0,111.7786,111.8896,111.7786,111.8804,1907.0
2020-11-20 13:00:00,120.95,121.0,120.94,120.95,7803.0,111.9267,111.9729,111.9174,111.9267,7803.0
2020-11-20 13:05:00,120.96,120.96,120.86,120.87,5394.0,111.9359,111.9359,111.8434,111.8526,5394.0
2020-11-20 13:10:00,120.91,120.93,120.88,120.93,9190.0,111.8896,111.9082,111.8619,111.9082,9190.0
2020-11-20 13:15:00,120.98,120.99,120.94,120.95,4126.0,111.9544,111.9637,111.9174,111.9267,4126.0
2020-11-20 13:20:00,120.92,121.05,120.92,121.05,2981.0,111.8989,112.0192,111.8989,112.0192,2981.0
2020-11-20 13:25:00,121.04,121.07,121.0,121.07,3034.0,112.0099,112.0377,111.9729,112.0377,3034.0
2020-11-20 13:30:00,121.06,121.06,120.97,121.01,3425.0,112.0285,112.0285,111.9452,111.9822,3425.0
2020-11-20 13:35:00,120.98,121.08,120.98,121.07,5587.0,111.9544,112.047,111.9544,112.0377,5587.0
2020-11-20 13:40:00,121.06,121.07,121.02,121.05,3922.0,112.0285,112.0377,111.9914,112.0192,3922.0
2020-11-20 13:45:00,121.05,121.08,120.99,121.08,4411.0,112.0192,112.047,111.9637,112.047,4411.0
2020-11-20 13:50:00,121.1,121.11,121.04,121.04,5747.0,112.0655,112.0747,112.0099,112.0099,5747.0
2020-11-20 13:55:00,121.03,121.08,121.0,121.06,3650.0,112.0007,112.047,111.9729,112.0285,3650.0
2020-11-20 14:00:00,121.07,121.08,121.01,121.01,6549.0,112.0377,112.047,111.9822,111.9822,6549.0
2020-11-20 14:05:00,121.03,121.08,121.01,121.05,7284.0,112.0007,112.047,111.9822,112.0192,7284.0
2020-11-20 14:10:00,121.04,121.07,120.99,121.01,15457.0,112.0099,112.0377,111.9637,111.9822,15457.0
2020-11-20 14:15:00,121.02,121.02,120.95,120.98,12451.0,111.9914,111.9914,111.9267,111.9544,12451.0
2020-11-20 14:20:00,120.99,121.08,120.96,121.05,11928.0,111.9637,112.047,111.9359,112.0192,11928.0
2020-11-20 14:25:00,121.06,121.06,121.0,121.04,3593.0,112.0285,112.0285,111.9729,112.0099,3593.0
2020-11-20 14:30:00,121.02,121.1,121.0,121.08,25261.0,111.9914,112.0655,111.9729,112.047,25261.0
2020-11-20 14:35:00,121.11,121.17,121.03,121.03,8005.0,112.0747,112.1303,112.0007,112.0007,8005.0
2020-11-20 14:40:00,121.02,121.02,120.92,120.95,15612.0,111.9914,111.9914,111.8989,111.9267,15612.0
2020-11-20 14:45:00,120.94,120.98,120.89,120.95,6853.0,111.9174,111.9544,111.8711,111.9267,6853.0
2020-11-20 14:50:00,120.95,120.99,120.93,120.98,4541.0,111.9267,111.9637,111.9082,111.9544,4541.0
2020-11-20 14:55:00,120.97,120.99,120.93,120.99,4368.0,111.9452,111.9637,111.9082,111.9637,4368.0
2020-11-20 15:00:00,121.03,121.03,120.94,120.95,6392.0,112.0007,112.0007,111.9174,111.9267,6392.0
2020-11-20 15:05:00,120.93,121.02,120.8,120.8,41925.0,111.9082,111.9914,111.7879,111.7879,41925.0
2020-11-20 15:10:00,120.79,120.88,120.66,120.7,16282.0,111.7786,111.8619,111.6583,111.6953,16282.0
2020-11-20 15:15:00,120.65,120.69,120.57,120.65,24576.0,111.649,111.6861,111.575,111.649,24576.0
2020-11-20 15:20:00,120.65,120.79,120.63,120.71,17306.0,111.649,111.7786,111.6305,111.7046,17306.0
2020-11-20 15:25:00,120.72,120.8,120.72,120.76,20907.0,111.7138,111.7879,111.7138,111.7508,20907.0
2020-11-20 15:30:00,120.7,120.81,120.69,120.77,19460.0,111.6953,111.7971,111.6861,111.7601,19460.0
2020-11-20 15:35:00,120.75,120.98,120.74,120.96,25566.0,111.7416,111.9544,111.7323,111.9359,25566.0
2020-11-20 15:40:00,120.96,121.04,120.93,121.04,33363.0,111.9359,112.0099,111.9082,112.0099,33363.0
2020-11-20 15:45:00,121.04,121.24,121.04,121.09,48890.0,112.0099,112.195,112.0099,112.0562,48890.0
2020-11-20 15:50:00,121.08,121.1,120.81,120.81,48461.0,112.047,112.0655,111.7971,111.7971,48461.0
2020-11-20 15:55:00,120.8,120.86,120.68,120.74,164956.0,111.7879,111.8434,111.6768,111.7323,164956.0
2020-11-23 09:30:00,121.64,121.8,121.55,121.64,43079.0,112.5652,112.7133,112.4819,112.5652,43079.0
2020-11-23 09:35:00,121.71,121.8,121.58,121.73,14228.0,112.63,112.7133,112.5097,112.6485,14228.0
2020-11-23 09:40:00,121.76,121.97,121.76,121.96,3308.0,112.6762,112.8706,112.6762,112.8613,3308.0
2020-11-23 09:45:00,121.96,122.24,121.96,122.14,34752.0,112.8613,113.1204,112.8613,113.0279,34752.0
2020-11-23 09:50:00,122.18,122.31,122.17,122.22,8570.0,113.0649,113.1852,113.0556,113.1019,8570.0
2020-11-23 09:55:00,122.26,122.3,122.07,122.07,7750.0,113.1389,113.1759,112.9631,112.9631,7750.0
2020-11-23 10:00:00,122.13,122.19,122.01,122.19,15080.0,113.0186,113.0742,112.9076,113.0742,15080.0
2020-11-23 10:05:00,122.18,122.19,122.0,122.12,7545.0,113.0649,113.0742,112.8983,113.0094,7545.0
2020-11-23 10:10:00,122.11,122.12,122.02,122.1,14390.0,113.0001,113.0094,112.9168,112.9909,14390.0
2020-11-23 10:15:00,122.12,122.22,122.11,122.22,8025.0,113.0094,113.1019,113.0001,113.1019,8025.0
2020-11-23 10:20:00,122.18,122.22,122.11,122.11,31186.0,113.0649,113.1019,113.0001,113.0001,31186.0
2020-11-23 10:25:00,122.07,122.07,121.7,121.71,35852.0,112.9631,112.9631,112.6207,112.63,35852.0
2020-11-23 10:30:00,121.69,121.92,121.67,121.9,31396.0,112.6115,112.8243,112.5929,112.8058,31396.0
2020-11-23 10:35:00,121.88,122.01,121.88,122.01,6826.0,112.7873,112.9076,112.7873,112.9076,6826.0
2020-11-23 10:40:00,122.06,122.11,122.02,122.03,8975.0,112.9539,113.0001,112.9168,112.9261,8975.0
2020-11-23 10:45:00,122.0,122.22,122.0,122.22,12500.0,112.8983,113.1019,112.8983,113.1019,12500.0
2020-11-23 10:50:00,122.23,122.27,122.15,122.26,13830.0,113.1112,113.1482,113.0371,113.1389,13830.0
2020-11-23 10:55:00,122.27,122.28,122.23,122.25,18067.0,113.1482,113.1574,113.1112,113.1297,18067.0
2020-11-23 11:00:00,122.24,122.31,122.11,122.15,15652.0,113.1204,113.1852,113.0001,113.0371,15652.0
2020-11-23 11:05:00,122.2,122.21,122.07,122.07,13730.0,113.0834,113.0927,112.9631,112.9631,13730.0
2020-11-23 11:10:00,122.04,122.06,121.84,121.85,24046.0,112.9353,112.9539,112.7503,112.7595,24046.0
2020-11-23 11:15:00,121.84,121.97,121.82,121.89,15548.0,112.7503,112.8706,112.7318,112.7965,15548.0
2020-11-23 11:20:00,121.92,122.02,121.89,121.98,12987.0,112.8243,112.9168,112.7965,112.8798,12987.0
2020-11-23 11:25:00,121.95,122.03,121.95,122.02,7602.0,112.8521,112.9261,112.8521,112.9168,7602.0
2020-11-23 11:30:00,121.99,122.0,121.68,121.75,7427.0,112.8891,112.8983,112.6022,112.667,7427.0
2020-11-23 11:35:00,121.74,121.98,121.74,121.85,96648.0,112.6577,112.8798,112.6577,112.7595,96648.0
2020-11-23 11:40:00,121.82,121.91,121.79,121.82,5143.0,112.7318,112.815,112.704,112.7318,5143.0
2020-11-23 11:45:00,121.84,121.93,121.8,121.91,49090.0,112.7503,112.8336,112.7133,112.815,49090.0
2020-11-23 11:50:00,121.95,121.96,121.87,121.88,6109.0,112.8521,112.8613,112.778,112.7873,6109.0
2020-11-23 11:55:00,121.87,122.02,121.87,122.0,3957.0,112.778,112.9168,112.778,112.8983,3957.0
2020-11-23 12:00:00,121.97,121.99,121.78,121.89,13643.0,112.8706,112.8891,112.6947,112.7965,13643.0
2020-11-23 12:05:00,121.89,121.89,121.79,121.8,3255.0,112.7965,112.7965,112.704,112.7133,3255.0
2020-11-23 12:10:00,121.8,121.92,121.8,121.86,4173.0,112.7133,112.8243,112.7133,112.7688,4173.0
2020-11-23 12:15:00,121.87,121.96,121.82,121.96,2085.0,112.778,112.8613,112.7318,112.8613,2085.0
2020-11-23 12:20:00,121.98,122.0,121.95,121.98,6449.0,112.8798,112.8983,112.8521,112.8798,6449.0
2020-11-23 12:25:00,122.03,122.03,121.89,121.89,2977.0,112.9261,112.9261,112.7965,112.7965,2977.0
2020-11-23 12:30:00,121.9,121.98,121.88,121.98,5529.0,112.8058,112.8798,112.7873,112.8798,5529.0
2020-11-23 12:35:00,121.97,122.03,121.97,121.98,5968.0,112.8706,112.9261,112.8706,112.8798,5968.0
2020-11-23 12:40:00,122.01,122.05,121.98,122.01,23362.0,112.9076,112.9446,112.8798,112.9076,23362.0
2020-11-23 12:45:00,121.99,122.07,121.99,122.05,12385.0,112.8891,112.9631,112.8891,112.9446,12385.0
2020-11-23 12:50:00,122.07,122.13,122.05,122.09,15905.0,112.9631,113.0186,112.9446,112.9816,15905.0
2020-11-23 12:55:00,122.07,122.13,122.07,122.13,2984.0,112.9631,113.0186,112.9631,113.0186,2984.0
2020-11-23 13:00:00,122.12,122.14,122.07,122.13,5271.0,113.0094,113.0279,112.9631,113.0186,5271.0
2020-11-23 13:05:00,122.16,122.17,122.13,122.15,2406.0,113.0464,113.0556,113.0186,113.0371,2406.0
2020-11-23 13:10:00,122.14,122.18,122.09,122.13,8825.0,113.0279,113.0649,112.9816,113.0186,8825.0
2020-11-23 13:15:00,122.19,122.2,122.15,122.15,3780.0,113.0742,113.0834,113.0371,113.0371,3780.0
2020-11-23 13:20:00,122.13,122.19,122.12,122.16,6961.0,113.0186,113.0742,113.0094,113.0464,6961.0
2020-11-23 13:25:00,122.21,122.25,122.1,122.11,10105.0,113.0927,113.1297,112.9909,113.0001,10105.0
2020-11-23 13:30:00,122.12,122.16,122.05,122.16,13878.0,113.0094,113.0464,112.9446,113.0464,13878.0
2020-11-23 13:35:00,122.16,122.21,122.13,122.2,3703.0,113.0464,113.0927,113.0186,113.0834,3703.0
2020-11-23 13:40:00,122.19,122.2,122.08,122.1,33408.0,113.0742,113.0834,112.9724,112.9909,33408.0
2020-11-23 13:45:00,122.12,122.26,122.1,122.16,38353.0,113.0094,113.1389,112.9909,113.0464,38353.0
2020-11-23 13:50:00,122.13,122.23,122.13,122.23,34977.0,113.0186,113.1112,113.0186,113.1112,34977.0
2020-11-23 13:55:00,122.21,122.29,122.19,122.27,35545.0,113.0927,113.1667,113.0742,113.1482,35545.0
2020-11-23 14:00:00,122.27,122.36,122.23,122.31,135656.0,113.1482,113.2315,113.1112,113.1852,135656.0
2020-11-23 14:05:00,122.3,122.32,122.17,122.18,26115.0,113.1759,113.1945,113.0556,113.0649,26115.0
2020-11-23 14:10:00,122.17,122.21,122.08,122.2,15948.0,113.0556,113.0927,112.9724,113.0834,15948.0
2020-11-23 14:15:00,122.24,122.26,122.14,122.18,14594.0,113.1204,113.1389,113.0279,113.0649,14594.0
2020-11-23 14:20:00,122.23,122.24,122.2,122.23,8403.0,113.1112,113.1204,113.0834,113.1112,8403.0
2020-11-23 14:25:00,122.22,122.24,122.19,122.22,5304.0,113.1019,113.1204,113.0742,113.1019,5304.0
2020-11-23 14:30:00,122.24,122.34,122.23,122.28,13523.0,113.1204,113.213,113.1112,113.1574,13523.0
2020-11-23 14:35:00,122.31,122.31,122.23,122.29,8689.0,113.1852,113.1852,113.1112,113.1667,8689.0
2020-11-23 14:40:00,122.29,122.3,122.27,122.3,4503.0,113.1667,113.1759,113.1482,113.1759,4503.0
2020-11-23 14:45:00,122.3,122.38,122.28,122.29,16917.0,113.1759,113.25,113.1574,113.1667,16917.0
2020-11-23 14:50:00,122.28,122.61,122.27,122.56,33547.0,113.1574,113.4628,113.1482,113.4166,33547.0
2020-11-23 14:55:00,122.55,122.65,122.54,122.63,6870.0,113.4073,113.4998,113.398,113.4813,6870.0
2020-11-23 15:00:00,122.67,122.77,122.63,122.77,11555.0,113.5183,113.6109,113.4813,113.6109,11555.0
2020-11-23 15:05:00,122.78,122.89,122.77,122.83,14418.0,113.6201,113.7219,113.6109,113.6664,14418.0
2020-11-23 15:10:00,122.82,122.82,122.75,122.78,10940.0,113.6572,113.6572,113.5924,113.6201,10940.0
2020-11-23 15:15:00,122.78,122.79,122.68,122.7,8829.0,113.6201,113.6294,113.5276,113.5461,8829.0
2020-11-23 15:20:00,122.69,122.71,122.6,122.62,7729.0,113.5369,113.5554,113.4536,113.4721,7729.0
2020-11-23 15:25:00,122.64,122.64,122.57,122.62,16675.0,113.4906,113.4906,113.4258,113.4721,16675.0
2020-11-23 15:30:00,122.61,122.61,122.53,122.53,18811.0,113.4628,113.4628,113.3888,113.3888,18811.0
2020-11-23 15:35:00,122.56,122.56,122.41,122.44,11851.0,113.4166,113.4166,113.2777,113.3055,11851.0
2020-11-23 15:40:00,122.43,122.55,122.43,122.55,29928.0,113.2962,113.4073,113.2962,113.4073,29928.0
2020-11-23 15:45:00,122.55,122.65,122.52,122.59,21281.0,113.4073,113.4998,113.3795,113.4443,21281.0
2020-11-23 15:50:00,122.61,122.71,122.56,122.57,19365.0,113.4628,113.5554,113.4166,113.4258,19365.0
2020-11-23 15:55:00,122.53,122.62,122.39,122.54,104648.0,113.3888,113.4721,113.2592,113.398,104648.0
2020-11-24 09:30:00,124.22,124.25,123.83,123.84,124704.0,114.9527,114.9805,114.5918,114.6011,124704.0
2020-11-24 09:35:00,123.81,124.0,123.81,123.95,29492.0,114.5733,114.7491,114.5733,114.7029,29492.0
2020-11-24 09:40:00,123.96,124.04,123.85,124.02,20461.0,114.7121,114.7861,114.6103,114.7676,20461.0
2020-11-24 09:45:00,123.99,124.04,123.89,123.93,49117.0,114.7399,114.7861,114.6473,114.6843,49117.0
2020-11-24 09:50:00,123.93,124.23,123.92,124.22,30166.0,114.6843,114.962,114.6751,114.9527,30166.0
2020-11-24 09:55:00,124.25,124.42,124.23,124.38,43842.0,114.9805,115.1378,114.962,115.1008,43842.0
2020-11-24 10:00:00,124.43,124.51,124.36,124.48,322335.0,115.147,115.2211,115.0823,115.1933,322335.0
2020-11-24 10:05:00,124.52,124.64,124.44,124.56,64530.0,115.2303,115.3414,115.1563,115.2673,64530.0
2020-11-24 10:10:00,124.54,124.65,124.39,124.59,47084.0,115.2488,115.3506,115.11,115.2951,47084.0
2020-11-24 10:15:00,124.63,124.64,124.46,124.55,26069.0,115.3321,115.3414,115.1748,115.2581,26069.0
2020-11-24 10:20:00,124.58,124.69,124.56,124.56,21793.0,115.2859,115.3876,115.2673,115.2673,21793.0
2020-11-24 10:25:00,124.56,124.69,124.55,124.65,38587.0,115.2673,115.3876,115.2581,115.3506,38587.0
2020-11-24 10:30:00,124.63,124.67,124.54,124.59,31956.0,115.3321,115.3691,115.2488,115.2951,31956.0
2020-11-24 10:35:00,124.63,124.67,124.53,124.57,64694.0,115.3321,115.3691,115.2396,115.2766,64694.0
2020-11-24 10:40:00,124.57,124.74,124.56,124.68,44160.0,115.2766,115.4339,115.2673,115.3784,44160.0
2020-11-24 10:45:00,124.68,124.8,124.68,124.8,8543.0,115.3784,115.4894,115.3784,115.4894,8543.0
2020-11-24 10:50:00,124.8,124.88,124.76,124.88,7853.0,115.4894,115.5635,115.4524,115.5635,7853.0
2020-11-24 10:55:00,124.85,124.86,124.69,124.72,23274.0,115.5357,115.545,115.3876,115.4154,23274.0
2020-11-24 11:00:00,124.71,124.89,124.69,124.84,19974.0,115.4062,115.5727,115.3876,115.5265,19974.0
2020-11-24 11:05:00,124.85,124.89,124.72,124.8,25034.0,115.5357,115.5727,115.4154,115.4894,25034.0
2020-11-24 11:10:00,124.77,124.82,124.7,124.79,37949.0,115.4617,115.5079,115.3969,115.4802,37949.0
2020-11-24 11:15:00,124.76,124.86,124.76,124.83,17931.0,115.4524,115.545,115.4524,115.5172,17931.0
2020-11-24 11:20:00,124.85,124.98,124.85,124.97,34928.0,115.5357,115.656,115.5357,115.6468,34928.0
2020-11-24 11:25:00,124.97,125.01,124.95,125.01,25023.0,115.6468,115.6838,115.6282,115.6838,25023.0
2020-11-24 11:30:00,125.02,125.07,124.94,125.07,42154.0,115.693,115.7393,115.619,115.7393,42154.0
2020-11-24 11:35:00,125.1,125.16,125.01,125.03,38418.0,115.7671,115.8226,115.6838,115.7023,38418.0
2020-11-24 11:40:00,125.02,125.06,124.96,125.04,26872.0,115.693,115.73,115.6375,115.7115,26872.0
2020-11-24 11:45:00,125.05,125.21,125.0,125.21,16297.0,115.7208,115.8689,115.6745,115.8689,16297.0
2020-11-24 11:50:00,125.22,125.36,125.18,125.33,11694.0,115.8781,116.0077,115.8411,115.9799,11694.0
2020-11-24 11:55:00,125.34,125.41,125.17,125.2,26236.0,115.9892,116.0539,115.8318,115.8596,26236.0
2020-11-24 12:00:00,125.2,125.28,125.19,125.24,30507.0,115.8596,115.9336,115.8503,115.8966,30507.0
2020-11-24 12:05:00,125.23,125.26,125.19,125.23,12579.0,115.8874,115.9151,115.8503,115.8874,12579.0
2020-11-24 12:10:00,125.25,125.3,125.16,125.22,19940.0,115.9059,115.9521,115.8226,115.8781,19940.0
2020-11-24 12:15:00,125.23,125.27,125.19,125.23,6220.0,115.8874,115.9244,115.8503,115.8874,6220.0
2020-11-24 12:20:00,125.22,125.22,125.08,125.13,6362.0,115.8781,115.8781,115.7485,115.7948,6362.0
2020-11-24 12:25:00,125.14,125.17,125.06,125.1,3931.0,115.8041,115.8318,115.73,115.7671,3931.0
2020-11-24 12:30:00,125.1,125.18,125.1,125.16,8507.0,115.7671,115.8411,115.7671,115.8226,8507.0
2020-11-24 12:35:00,125.17,125.17,125.07,125.07,23863.0,115.8318,115.8318,115.7393,115.7393,23863.0
2020-11-24 12:40:00,125.08,125.11,125.06,125.11,13315.0,115.7485,115.7763,115.73,115.7763,13315.0
2020-11-24 12:45:00,125.11,125.16,125.06,125.06,10917.0,115.7763,115.8226,115.73,115.73,10917.0
2020-11-24 12:50:00,125.04,125.11,125.04,125.08,28592.0,115.7115,115.7763,115.7115,115.7485,28592.0
2020-11-24 12:55:00,125.08,125.12,125.07,125.11,8022.0,115.7485,115.7856,115.7393,115.7763,8022.0
2020-11-24 13:00:00,125.12,125.24,125.12,125.23,5165.0,115.7856,115.8966,115.7856,115.8874,5165.0
2020-11-24 13:05:00,125.23,125.26,125.2,125.25,28165.0,115.8874,115.9151,115.8596,115.9059,28165.0
2020-11-24 13:10:00,125.25,125.28,125.24,125.27,16109.0,115.9059,115.9336,115.8966,115.9244,16109.0
2020-11-24 13:15:00,125.27,125.32,125.27,125.3,14069.0,115.9244,115.9706,115.9244,115.9521,14069.0
2020-11-24 13:20:00,125.29,125.29,125.14,125.16,9851.0,115.9429,115.9429,115.8041,115.8226,9851.0
2020-11-24 13:25:00,125.12,125.12,125.05,125.09,43772.0,115.7856,115.7856,115.7208,115.7578,43772.0
2020-11-24 13:30:00,125.09,125.16,125.09,125.15,22269.0,115.7578,115.8226,115.7578,115.8133,22269.0
2020-11-24 13:35:00,125.14,125.14,125.09,125.09,9100.0,115.8041,115.8041,115.7578,115.7578,9100.0
2020-11-24 13:40:00,125.09,125.43,125.08,125.17,57779.0,115.7578,116.0724,115.7485,115.8318,57779.0
2020-11-24 13:45:00,125.18,125.2,125.12,125.12,6706.0,115.8411,115.8596,115.7856,115.7856,6706.0
2020-11-24 13:50:00,125.12,125.13,125.04,125.04,9175.0,115.7856,115.7948,115.7115,115.7115,9175.0
2020-11-24 13:55:00,125.06,125.08,125.03,125.03,7445.0,115.73,115.7485,115.7023,115.7023,7445.0
2020-11-24 14:00:00,125.01,125.12,125.01,125.09,30581.0,115.6838,115.7856,115.6838,115.7578,30581.0
2020-11-24 14:05:00,125.1,125.13,124.95,124.95,34634.0,115.7671,115.7948,115.6282,115.6282,34634.0
2020-11-24 14:10:00,124.95,125.07,124.95,125.06,34290.0,115.6282,115.7393,115.6282,115.73,34290.0
2020-11-24 14:15:00,125.04,125.07,124.93,124.97,30537.0,115.7115,115.7393,115.6097,115.6468,30537.0
2020-11-24 14:20:00,124.95,125.0,124.91,124.91,10401.0,115.6282,115.6745,115.5912,115.5912,10401.0
2020-11-24 14:25:00,124.91,124.94,124.85,124.86,11427.0,115.5912,115.619,115.5357,115.545,11427.0
2020-11-24 14:30:00,124.87,124.88,124.75,124.86,12349.0,115.5542,115.5635,115.4432,115.545,12349.0
2020-11-24 14:35:00,124.86,125.08,124.85,125.05,10536.0,115.545,115.7485,115.5357,115.7208,10536.0
2020-11-24 14:40:00,125.05,125.17,125.0,125.15,20687.0,115.7208,115.8318,115.6745,115.8133,20687.0
2020-11-24 14:45:00,125.14,125.14,124.98,124.99,27589.0,115.8041,115.8041,115.656,115.6653,27589.0
2020-11-24 14:50:00,125.03,125.09,125.01,125.08,67575.0,115.7023,115.7578,115.6838,115.7485,67575.0
2020-11-24 14:55:00,125.08,125.17,125.07,125.17,44375.0,115.7485,115.8318,115.7393,115.8318,44375.0
2020-11-24 15:00:00,125.16,125.18,125.01,125.14,56269.0,115.8226,115.8411,115.6838,115.8041,56269.0
2020-11-24 15:05:00,125.16,125.24,125.15,125.18,64796.0,115.8226,115.8966,115.8133,115.8411,64796.0
2020-11-24 15:10:00,125.2,125.26,125.15,125.2,23927.0,115.8596,115.9151,115.8133,115.8596,23927.0
2020-11-24 15:15:00,125.2,125.2,125.07,125.1,28808.0,115.8596,115.8596,115.7393,115.7671,28808.0
2020-11-24 15:20:00,125.11,125.27,125.1,125.24,19645.0,115.7763,115.9244,115.7671,115.8966,19645.0
2020-11-24 15:25:00,125.25,125.25,125.17,125.21,22080.0,115.9059,115.9059,115.8318,115.8689,22080.0
2020-11-24 15:30:00,125.2,125.25,125.12,125.25,31385.0,115.8596,115.9059,115.7856,115.9059,31385.0
2020-11-24 15:35:00,125.23,125.25,125.06,125.08,23955.0,115.8874,115.9059,115.73,115.7485,23955.0
2020-11-24 15:40:00,125.1,125.1,124.97,124.98,72623.0,115.7671,115.7671,115.6468,115.656,72623.0
2020-11-24 15:45:00,124.98,125.14,124.98,125.08,72282.0,115.656,115.8041,115.656,115.7485,72282.0
2020-11-24 15:50:00,125.06,125.2,125.0,125.2,121708.0,115.73,115.8596,115.6745,115.8596,121708.0
2020-11-24 15:55:00,125.2,125.23,125.11,125.19,134753.0,115.8596,115.8874,115.7763,115.8503,134753.0
2020-11-25 09:30:00,124.62,124.87,124.12,124.23,136832.0,115.3229,115.5542,114.8602,114.962,136832.0
2020-11-25 09:35:00,124.23,124.29,123.97,124.03,55264.0,114.962,115.0175,114.7214,114.7769,55264.0
2020-11-25 09:40:00,124.03,124.19,123.92,124.19,25143.0,114.7769,114.9249,114.6751,114.9249,25143.0
2020-11-25 09:45:00,124.25,124.29,124.12,124.15,12164.0,114.9805,115.0175,114.8602,114.8879,12164.0
2020-11-25 09:50:00,124.08,124.11,123.89,123.97,26091.0,114.8232,114.8509,114.6473,114.7214,26091.0
2020-11-25 09:55:00,123.96,123.98,123.82,123.92,61192.0,114.7121,114.7306,114.5826,114.6751,61192.0
2020-11-25 10:00:00,123.96,123.96,123.77,123.78,28968.0,114.7121,114.7121,114.5363,114.5455,28968.0
2020-11-25 10:05:00,123.79,124.02,123.77,123.88,16612.0,114.5548,114.7676,114.5363,114.6381,16612.0
2020-11-25 10:10:00,123.89,124.16,123.87,124.16,967476.0,114.6473,114.8972,114.6288,114.8972,967476.0
2020-11-25 10:15:00,124.16,124.25,124.07,124.08,18887.0,114.8972,114.9805,114.8139,114.8232,18887.0
2020-11-25 10:20:00,124.08,124.2,124.05,124.18,39614.0,114.8232,114.9342,114.7954,114.9157,39614.0
2020-11-25 10:25:00,124.15,124.15,124.03,124.12,39609.0,114.8879,114.8879,114.7769,114.8602,39609.0
2020-11-25 10:30:00,124.16,124.22,124.09,124.21,28395.0,114.8972,114.9527,114.8324,114.9435,28395.0
2020-11-25 10:35:00,124.21,124.24,124.04,124.04,43325.0,114.9435,114.9712,114.7861,114.7861,43325.0
2020-11-25 10:40:00,124.0,124.01,123.89,123.93,21200.0,114.7491,114.7584,114.6473,114.6843,21200.0
2020-11-25 10:45:00,123.96,124.06,123.93,123.94,19071.0,114.7121,114.8046,114.6843,114.6936,19071.0
2020-11-25 10:50:00,123.98,124.07,123.97,123.97,18011.0,114.7306,114.8139,114.7214,114.7214,18011.0
2020-11-25 10:55:00,123.99,123.99,123.85,123.85,4171.0,114.7399,114.7399,114.6103,114.6103,4171.0
2020-11-25 11:00:00,123.85,123.97,123.83,123.92,14145.0,114.6103,114.7214,114.5918,114.6751,14145.0
2020-11-25 11:05:00,123.91,124.05,123.87,124.02,30158.0,114.6658,114.7954,114.6288,114.7676,30158.0
2020-11-25 11:10:00,124.05,124.07,123.95,123.97,84458.0,114.7954,114.8139,114.7029,114.7214,84458.0
2020-11-25 11:15:00,123.97,124.04,123.93,124.03,35108.0,114.7214,114.7861,114.6843,114.7769,35108.0
2020-11-25 11:20:00,124.03,124.11,124.02,124.08,12646.0,114.7769,114.8509,114.7676,114.8232,12646.0
2020-11-25 11:25:00,124.08,124.09,124.02,124.05,11934.0,114.8232,114.8324,114.7676,114.7954,11934.0
2020-11-25 11:30:00,124.08,124.17,124.07,124.14,14323.0,114.8232,114.9064,114.8139,114.8787,14323.0
2020-11-25 11:35:00,124.14,124.22,124.12,124.22,14769.0,114.8787,114.9527,114.8602,114.9527,14769.0
2020-11-25 11:40:00,124.22,124.22,124.01,124.01,17598.0,114.9527,114.9527,114.7584,114.7584,17598.0
2020-11-25 11:45:00,124.03,124.22,124.03,124.21,13136.0,114.7769,114.9527,114.7769,114.9435,13136.0
2020-11-25 11:50:00,124.22,124.29,124.21,124.25,12102.0,114.9527,115.0175,114.9435,114.9805,12102.0
2020-11-25 11:55:00,124.27,124.3,124.25,124.28,23849.0,114.999,115.0267,114.9805,115.0082,23849.0
2020-11-25 12:00:00,124.31,124.32,124.24,124.29,13001.0,115.036,115.0452,114.9712,115.0175,13001.0
2020-11-25 12:05:00,124.3,124.38,124.3,124.37,17885.0,115.0267,115.1008,115.0267,115.0915,17885.0
2020-11-25 12:10:00,124.36,124.4,124.33,124.34,81491.0,115.0823,115.1193,115.0545,115.0638,81491.0
2020-11-25 12:15:00,124.35,124.36,124.28,124.34,27613.0,115.073,115.0823,115.0082,115.0638,27613.0
2020-11-25 12:20:00,124.31,124.31,124.23,124.24,6752.0,115.036,115.036,114.962,114.9712,6752.0
2020-11-25 12:25:00,124.22,124.25,124.18,124.18,10736.0,114.9527,114.9805,114.9157,114.9157,10736.0
2020-11-25 12:30:00,124.18,124.29,124.17,124.22,19936.0,114.9157,115.0175,114.9064,114.9527,19936.0
2020-11-25 12:35:00,124.24,124.24,124.21,124.21,2580.0,114.9712,114.9712,114.9435,114.9435,2580.0
2020-11-25 12:40:00,124.22,124.37,124.22,124.37,14082.0,114.9527,115.0915,114.9527,115.0915,14082.0
2020-11-25 12:45:00,124.36,124.38,124.33,124.36,3093.0,115.0823,115.1008,115.0545,115.0823,3093.0
2020-11-25 12:50:00,124.35,124.35,124.28,124.28,2600.0,115.073,115.073,115.0082,115.0082,2600.0
2020-11-25 12:55:00,124.3,124.36,124.3,124.36,18850.0,115.0267,115.0823,115.0267,115.0823,18850.0
2020-11-25 13:00:00,124.35,124.4,124.34,124.34,14533.0,115.073,115.1193,115.0638,115.0638,14533.0
2020-11-25 13:05:00,124.33,124.4,124.33,124.37,4396.0,115.0545,115.1193,115.0545,115.0915,4396.0
2020-11-25 13:10:00,124.37,124.4,124.36,124.36,6389.0,115.0915,115.1193,115.0823,115.0823,6389.0
2020-11-25 13:15:00,124.31,124.38,124.29,124.34,7999.0,115.036,115.1008,115.0175,115.0638,7999.0
2020-11-25 13:20:00,124.32,124.38,124.31,124.37,21125.0,115.0452,115.1008,115.036,115.0915,21125.0
2020-11-25 13:25:00,124.36,124.37,124.31,124.31,13997.0,115.0823,115.0915,115.036,115.036,13997.0
2020-11-25 13:30:00,124.33,124.4,124.3,124.36,3587.0,115.0545,115.1193,115.0267,115.0823,3587.0
2020-11-25 13:35:00,124.35,124.38,124.33,124.33,7945.0,115.073,115.1008,115.0545,115.0545,7945.0
2020-11-25 13:40:00,124.34,124.35,124.28,124.29,11987.0,115.0638,115.073,115.0082,115.0175,11987.0
2020-11-25 13:45:00,124.28,124.3,124.25,124.29,4471.0,115.0082,115.0267,114.9805,115.0175,4471.0
2020-11-25 13:50:00,124.29,124.36,124.28,124.35,3437.0,115.0175,115.0823,115.0082,115.073,3437.0
2020-11-25 13:55:00,124.35,124.41,124.34,124.37,16942.0,115.073,115.1285,115.0638,115.0915,16942.0
2020-11-25 14:00:00,124.36,124.4,124.26,124.31,8084.0,115.0823,115.1193,114.9897,115.036,8084.0
2020-11-25 14:05:00,124.31,124.33,124.17,124.21,7001.0,115.036,115.0545,114.9064,114.9435,7001.0
2020-11-25 14:10:00,124.22,124.22,124.06,124.06,11329.0,114.9527,114.9527,114.8046,114.8046,11329.0
2020-11-25 14:15:00,124.08,124.19,124.08,124.13,17597.0,114.8232,114.9249,114.8232,114.8694,17597.0
2020-11-25 14:20:00,124.15,124.17,124.1,124.15,15814.0,114.8879,114.9064,114.8417,114.8879,15814.0
2020-11-25 14:25:00,124.17,124.27,124.16,124.2,6431.0,114.9064,114.999,114.8972,114.9342,6431.0
2020-11-25 14:30:00,124.23,124.26,124.16,124.16,7012.0,114.962,114.9897,114.8972,114.8972,7012.0
2020-11-25 14:35:00,124.17,124.17,124.12,124.12,5885.0,114.9064,114.9064,114.8602,114.8602,5885.0
2020-11-25 14:40:00,124.16,124.2,124.1,124.15,10312.0,114.8972,114.9342,114.8417,114.8879,10312.0
2020-11-25 14:45:00,124.12,124.21,124.11,124.18,14775.0,114.8602,114.9435,114.8509,114.9157,14775.0
2020-11-25 14:50:00,124.19,124.22,124.17,124.2,23227.0,114.9249,114.9527,114.9064,114.9342,23227.0
2020-11-25 14:55:00,124.23,124.27,124.18,124.25,13570.0,114.962,114.999,114.9157,114.9805,13570.0
2020-11-25 15:00:00,124.24,124.3,124.23,124.27,9668.0,114.9712,115.0267,114.962,114.999,9668.0
2020-11-25 15:05:00,124.27,124.32,124.24,124.32,9849.0,114.999,115.0452,114.9712,115.0452,9849.0
2020-11-25 15:10:00,124.34,124.48,124.34,124.47,65304.0,115.0638,115.1933,115.0638,115.1841,65304.0
2020-11-25 15:15:00,124.47,124.48,124.39,124.39,48120.0,115.1841,115.1933,115.11,115.11,48120.0
2020-11-25 15:20:00,124.39,124.41,124.33,124.37,10815.0,115.11,115.1285,115.0545,115.0915,10815.0
2020-11-25 15:25:00,124.35,124.46,124.35,124.37,43528.0,115.073,115.1748,115.073,115.0915,43528.0
2020-11-25 15:30:00,124.36,124.39,124.34,124.38,104970.0,115.0823,115.11,115.0638,115.1008,104970.0
2020-11-25 15:35:00,124.38,124.38,124.2,124.2,47127.0,115.1008,115.1008,114.9342,114.9342,47127.0
2020-11-25 15:40:00,124.21,124.33,124.21,124.32,24301.0,114.9435,115.0545,114.9435,115.0452,24301.0
2020-11-25 15:45:00,124.32,124.34,124.23,124.25,35740.0,115.0452,115.0638,114.962,114.9805,35740.0
2020-11-25 15:50:00,124.22,124.26,124.18,124.26,26280.0,114.9527,114.9897,114.9157,114.9897,26280.0
2020-11-25 15:55:00,124.29,124.34,124.2,124.28,185118.0,115.0175,115.0638,114.9342,115.0082,185118.0
2020-11-27 09:30:00,124.57,124.57,124.34,124.41,74169.0,115.2766,115.2766,115.0638,115.1285,74169.0
2020-11-27 09:35:00,124.44,124.68,124.44,124.68,80351.0,115.1563,115.3784,115.1563,115.3784,80351.0
2020-11-27 09:40:00,124.68,124.68,124.49,124.55,32858.0,115.3784,115.3784,115.2026,115.2581,32858.0
2020-11-27 09:45:00,124.55,124.61,124.46,124.52,21997.0,115.2581,115.3136,115.1748,115.2303,21997.0
2020-11-27 09:50:00,124.52,124.58,124.38,124.39,7805.0,115.2303,115.2859,115.1008,115.11,7805.0
2020-11-27 09:55:00,124.41,124.45,124.36,124.45,27497.0,115.1285,115.1656,115.0823,115.1656,27497.0
2020-11-27 10:00:00,124.39,124.53,124.37,124.44,20540.0,115.11,115.2396,115.0915,115.1563,20540.0
2020-11-27 10:05:00,124.42,124.55,124.37,124.47,21352.0,115.1378,115.2581,115.0915,115.1841,21352.0
2020-11-27 10:10:00,124.47,124.56,124.44,124.48,6283.0,115.1841,115.2673,115.1563,115.1933,6283.0
2020-11-27 10:15:00,124.43,124.43,124.27,124.27,5052.0,115.147,115.147,114.999,114.999,5052.0
2020-11-27 10:20:00,124.27,124.29,124.21,124.27,7586.0,114.999,115.0175,114.9435,114.999,7586.0
2020-11-27 10:25:00,124.3,124.33,124.23,124.3,17185.0,115.0267,115.0545,114.962,115.0267,17185.0
2020-11-27 10:30:00,124.27,124.27,124.12,124.15,14326.0,114.999,114.999,114.8602,114.8879,14326.0
2020-11-27 10:35:00,124.14,124.21,124.14,124.18,9789.0,114.8787,114.9435,114.8787,114.9157,9789.0
2020-11-27 10:40:00,124.18,124.26,124.18,124.24,2371.0,114.9157,114.9897,114.9157,114.9712,2371.0
2020-11-27 10:45:00,124.24,124.3,124.22,124.28,12220.0,114.9712,115.0267,114.9527,115.0082,12220.0
2020-11-27 10:50:00,124.28,124.36,124.26,124.26,11413.0,115.0082,115.0823,114.9897,114.9897,11413.0
2020-11-27 10:55:00,124.26,124.34,124.26,124.28,6014.0,114.9897,115.0638,114.9897,115.0082,6014.0
2020-11-27 11:00:00,124.27,124.36,124.21,124.24,8206.0,114.999,115.0823,114.9435,114.9712,8206.0
2020-11-27 11:05:00,124.21,124.29,124.2,124.25,2485.0,114.9435,115.0175,114.9342,114.9805,2485.0
2020-11-27 11:10:00,124.24,124.24,124.18,124.2,10894.0,114.9712,114.9712,114.9157,114.9342,10894.0
2020-11-27 11:15:00,124.21,124.25,124.16,124.23,9242.0,114.9435,114.9805,114.8972,114.962,9242.0
2020-11-27 11:20:00,124.27,124.31,124.22,124.25,5607.0,114.999,115.036,114.9527,114.9805,5607.0
2020-11-27 11:25:00,124.18,124.22,124.17,124.18,9885.0,114.9157,114.9527,114.9064,114.9157,9885.0
2020-11-27 11:30:00,124.17,124.22,124.08,124.12,23612.0,114.9064,114.9527,114.8232,114.8602,23612.0
2020-11-27 11:35:00,124.13,124.22,124.0,124.22,47920.0,114.8694,114.9527,114.7491,114.9527,47920.0
2020-11-27 11:40:00,124.23,124.34,124.23,124.34,25284.0,114.962,115.0638,114.962,115.0638,25284.0
2020-11-27 11:45:00,124.35,124.35,124.29,124.3,1798.0,115.073,115.073,115.0175,115.0267,1798.0
2020-11-27 11:50:00,124.3,124.35,124.25,124.25,14125.0,115.0267,115.073,114.9805,114.9805,14125.0
2020-11-27 11:55:00,124.24,124.36,124.2,124.36,33117.0,114.9712,115.0823,114.9342,115.0823,33117.0
2020-11-27 12:00:00,124.32,124.34,124.19,124.19,3173.0,115.0452,115.0638,114.9249,114.9249,3173.0
2020-11-27 12:05:00,124.21,124.25,124.16,124.24,7093.0,114.9435,114.9805,114.8972,114.9712,7093.0
2020-11-27 12:10:00,124.22,124.24,124.09,124.17,38457.0,114.9527,114.9712,114.8324,114.9064,38457.0
2020-11-27 12:15:00,124.18,124.23,124.17,124.17,6317.0,114.9157,114.962,114.9064,114.9064,6317.0
2020-11-27 12:20:00,124.18,124.18,124.02,124.05,12573.0,114.9157,114.9157,114.7676,114.7954,12573.0
2020-11-27 12:25:00,124.03,124.09,123.95,123.95,4762.0,114.7769,114.8324,114.7029,114.7029,4762.0
2020-11-27 12:30:00,123.93,124.0,123.89,123.98,15414.0,114.6843,114.7491,114.6473,114.7306,15414.0
2020-11-27 12:35:00,123.98,124.04,123.94,124.03,6313.0,114.7306,114.7861,114.6936,114.7769,6313.0
2020-11-27 12:40:00,124.04,124.16,124.03,124.11,21021.0,114.7861,114.8972,114.7769,114.8509,21021.0
2020-11-27 12:45:00,124.11,124.23,124.09,124.23,8456.0,114.8509,114.962,114.8324,114.962,8456.0
2020-11-27 12:50:00,124.19,124.29,124.17,124.2,5504.0,114.9249,115.0175,114.9064,114.9342,5504.0
2020-11-27 12:55:00,124.18,124.23,124.09,124.23,78837.0,114.9157,114.962,114.8324,114.962,78837.0
2020-11-30 09:30:00,123.88,123.96,123.69,123.8,82573.0,114.6381,114.7121,114.4622,114.564,82573.0
2020-11-30 09:35:00,123.83,123.83,123.59,123.66,19748.0,114.5918,114.5918,114.3697,114.4345,19748.0
2020-11-30 09:40:00,123.67,123.77,123.63,123.66,37791.0,114.4437,114.5363,114.4067,114.4345,37791.0
2020-11-30 09:45:00,123.72,123.75,123.51,123.56,16449.0,114.49,114.5178,114.2957,114.3419,16449.0
2020-11-30 09:50:00,123.5,123.62,123.43,123.62,37957.0,114.2864,114.3975,114.2216,114.3975,37957.0
2020-11-30 09:55:00,123.59,123.68,123.54,123.57,15333.0,114.3697,114.453,114.3234,114.3512,15333.0
2020-11-30 10:00:00,123.61,123.66,123.44,123.47,17269.0,114.3882,114.4345,114.2309,114.2587,17269.0
2020-11-30 10:05:00,123.46,123.57,123.34,123.41,13516.0,114.2494,114.3512,114.1384,114.2031,13516.0
2020-11-30 10:10:00,123.39,123.51,123.34,123.34,26691.0,114.1846,114.2957,114.1384,114.1384,26691.0
2020-11-30 10:15:00,123.34,123.36,123.14,123.16,13485.0,114.1384,114.1569,113.9533,113.9718,13485.0
2020-11-30 10:20:00,123.16,123.26,123.15,123.22,17814.0,113.9718,114.0643,113.9625,114.0273,17814.0
2020-11-30 10:25:00,123.19,123.19,122.95,122.95,109544.0,113.9996,113.9996,113.7775,113.7775,109544.0
2020-11-30 10:30:00,122.97,122.98,122.79,122.79,16089.0,113.796,113.8052,113.6294,113.6294,16089.0
2020-11-30 10:35:00,122.78,122.78,122.57,122.61,23209.0,113.6201,113.6201,113.4258,113.4628,23209.0
2020-11-30 10:40:00,122.63,122.63,122.42,122.42,20298.0,113.4813,113.4813,113.287,113.287,20298.0
2020-11-30 10:45:00,122.39,122.78,122.38,122.7,10959.0,113.2592,113.6201,113.25,113.5461,10959.0
2020-11-30 10:50:00,122.75,122.98,122.75,122.94,14179.0,113.5924,113.8052,113.5924,113.7682,14179.0
2020-11-30 10:55:00,122.95,123.15,122.95,123.11,23077.0,113.7775,113.9625,113.7775,113.9255,23077.0
2020-11-30 11:00:00,123.13,123.19,123.06,123.12,21205.0,113.944,113.9996,113.8792,113.9348,21205.0
2020-11-30 11:05:00,123.11,123.25,123.1,123.17,13360.0,113.9255,114.0551,113.9163,113.981,13360.0
2020-11-30 11:10:00,123.17,123.28,123.17,123.19,9533.0,113.981,114.0828,113.981,113.9996,9533.0
2020-11-30 11:15:00,123.15,123.15,122.94,122.98,6249.0,113.9625,113.9625,113.7682,113.8052,6249.0
2020-11-30 11:20:00,122.96,123.02,122.91,122.98,11324.0,113.7867,113.8422,113.7404,113.8052,11324.0
2020-11-30 11:25:00,122.93,122.96,122.86,122.86,65524.0,113.7589,113.7867,113.6942,113.6942,65524.0
2020-11-30 11:30:00,122.86,122.97,122.65,122.69,18790.0,113.6942,113.796,113.4998,113.5369,18790.0
2020-11-30 11:35:00,122.68,122.83,122.66,122.77,21267.0,113.5276,113.6664,113.5091,113.6109,21267.0
2020-11-30 11:40:00,122.75,122.84,122.68,122.79,169327.0,113.5924,113.6757,113.5276,113.6294,169327.0
2020-11-30 11:45:00,122.79,122.83,122.76,122.79,22082.0,113.6294,113.6664,113.6016,113.6294,22082.0
2020-11-30 11:50:00,122.79,122.87,122.75,122.77,12076.0,113.6294,113.7034,113.5924,113.6109,12076.0
2020-11-30 11:55:00,122.76,122.89,122.76,122.78,7128.0,113.6016,113.7219,113.6016,113.6201,7128.0
2020-11-30 12:00:00,122.76,122.76,122.66,122.68,6552.0,113.6016,113.6016,113.5091,113.5276,6552.0
2020-11-30 12:05:00,122.72,122.83,122.69,122.82,4559.0,113.5646,113.6664,113.5369,113.6572,4559.0
2020-11-30 12:10:00,122.83,122.88,122.78,122.85,8966.0,113.6664,113.7127,113.6201,113.6849,8966.0
2020-11-30 12:15:00,122.91,122.94,122.87,122.9,12044.0,113.7404,113.7682,113.7034,113.7312,12044.0
2020-11-30 12:20:00,122.87,122.97,122.85,122.96,9393.0,113.7034,113.796,113.6849,113.7867,9393.0
2020-11-30 12:25:00,122.96,122.98,122.92,122.97,9336.0,113.7867,113.8052,113.7497,113.796,9336.0
2020-11-30 12:30:00,122.94,123.0,122.94,122.95,10528.0,113.7682,113.8237,113.7682,113.7775,10528.0
2020-11-30 12:35:00,122.95,122.98,122.91,122.92,14339.0,113.7775,113.8052,113.7404,113.7497,14339.0
2020-11-30 12:40:00,122.98,122.98,122.89,122.97,8484.0,113.8052,113.8052,113.7219,113.796,8484.0
2020-11-30 12:45:00,123.0,123.04,122.98,123.03,10117.0,113.8237,113.8607,113.8052,113.8515,10117.0
2020-11-30 12:50:00,123.04,123.07,123.0,123.04,3302.0,113.8607,113.8885,113.8237,113.8607,3302.0
2020-11-30 12:55:00,123.02,123.11,123.01,123.1,4042.0,113.8422,113.9255,113.833,113.9163,4042.0
2020-11-30 13:00:00,123.08,123.12,123.0,123.0,3604.0,113.8978,113.9348,113.8237,113.8237,3604.0
2020-11-30 13:05:00,123.02,123.06,122.99,123.0,4493.0,113.8422,113.8792,113.8145,113.8237,4493.0
2020-11-30 13:10:00,123.0,123.0,122.91,122.92,11187.0,113.8237,113.8237,113.7404,113.7497,11187.0
2020-11-30 13:15:00,122.92,123.01,122.91,122.98,12611.0,113.7497,113.833,113.7404,113.8052,12611.0
2020-11-30 13:20:00,122.97,123.06,122.97,123.0,6736.0,113.796,113.8792,113.796,113.8237,6736.0
2020-11-30 13:25:00,123.01,123.06,123.0,123.01,6206.0,113.833,113.8792,113.8237,113.833,6206.0
2020-11-30 13:30:00,123.0,123.01,122.92,122.93,21390.0,113.8237,113.833,113.7497,113.7589,21390.0
2020-11-30 13:35:00,122.92,122.97,122.92,122.94,3700.0,113.7497,113.796,113.7497,113.7682,3700.0
2020-11-30 13:40:00,122.95,123.03,122.94,122.99,7296.0,113.7775,113.8515,113.7682,113.8145,7296.0
2020-11-30 13:45:00,122.99,123.06,122.97,123.04,3811.0,113.8145,113.8792,113.796,113.8607,3811.0
2020-11-30 13:50:00,123.06,123.07,122.94,122.94,8106.0,113.8792,113.8885,113.7682,113.7682,8106.0
2020-11-30 13:55:00,122.92,122.92,122.85,122.86,7963.0,113.7497,113.7497,113.6849,113.6942,7963.0
2020-11-30 14:00:00,122.82,122.82,122.69,122.71,9646.0,113.6572,113.6572,113.5369,113.5554,9646.0
2020-11-30 14:05:00,122.71,122.79,122.69,122.78,25912.0,113.5554,113.6294,113.5369,113.6201,25912.0
2020-11-30 14:10:00,122.75,122.85,122.72,122.84,6645.0,113.5924,113.6849,113.5646,113.6757,6645.0
2020-11-30 14:15:00,122.83,122.88,122.82,122.83,3714.0,113.6664,113.7127,113.6572,113.6664,3714.0
2020-11-30 14:20:00,122.85,122.87,122.83,122.85,6903.0,113.6849,113.7034,113.6664,113.6849,6903.0
2020-11-30 14:25:00,122.84,122.89,122.83,122.84,7791.0,113.6757,113.7219,113.6664,113.6757,7791.0
2020-11-30 14:30:00,122.86,122.89,122.79,122.8,7247.0,113.6942,113.7219,113.6294,113.6386,7247.0
2020-11-30 14:35:00,122.81,122.82,122.73,122.74,6207.0,113.6479,113.6572,113.5739,113.5831,6207.0
2020-11-30 14:40:00,122.73,122.73,122.64,122.64,7555.0,113.5739,113.5739,113.4906,113.4906,7555.0
2020-11-30 14:45:00,122.64,122.75,122.63,122.71,16249.0,113.4906,113.5924,113.4813,113.5554,16249.0
2020-11-30 14:50:00,122.7,122.83,122.68,122.69,20432.0,113.5461,113.6664,113.5276,113.5369,20432.0
2020-11-30 14:55:00,122.69,123.09,122.68,123.09,16485.0,113.5369,113.907,113.5276,113.907,16485.0
2020-11-30 15:00:00,123.11,123.15,122.88,122.94,19755.0,113.9255,113.9625,113.7127,113.7682,19755.0
2020-11-30 15:05:00,122.9,122.99,122.9,122.92,6249.0,113.7312,113.8145,113.7312,113.7497,6249.0
2020-11-30 15:10:00,122.9,122.92,122.75,122.79,11738.0,113.7312,113.7497,113.5924,113.6294,11738.0
2020-11-30 15:15:00,122.83,123.0,122.83,122.99,8469.0,113.6664,113.8237,113.6664,113.8145,8469.0
2020-11-30 15:20:00,122.97,123.02,122.93,123.02,15940.0,113.796,113.8422,113.7589,113.8422,15940.0
2020-11-30 15:25:00,123.0,123.0,122.76,122.76,15677.0,113.8237,113.8237,113.6016,113.6016,15677.0
2020-11-30 15:30:00,122.75,122.85,122.74,122.85,34851.0,113.5924,113.6849,113.5831,113.6849,34851.0
2020-11-30 15:35:00,122.88,122.88,122.76,122.76,35396.0,113.7127,113.7127,113.6016,113.6016,35396.0
2020-11-30 15:40:00,122.74,122.78,122.68,122.69,34685.0,113.5831,113.6201,113.5276,113.5369,34685.0
2020-11-30 15:45:00,122.7,122.8,122.61,122.68,48716.0,113.5461,113.6386,113.4628,113.5276,48716.0
2020-11-30 15:50:00,122.79,122.89,122.69,122.81,51459.0,113.6294,113.7219,113.5369,113.6479,51459.0
2020-11-30 15:55:00,122.74,122.93,122.58,122.86,92355.0,113.5831,113.7589,113.4351,113.6942,92355.0
2020-12-01 09:30:00,124.32,124.69,124.21,124.25,98566.0,115.0452,115.3876,114.9435,114.9805,98566.0
2020-12-01 09:35:00,124.21,124.48,124.11,124.46,35888.0,114.9435,115.1933,114.8509,115.1748,35888.0
2020-12-01 09:40:00,124.44,124.46,124.34,124.39,34699.0,115.1563,115.1748,115.0638,115.11,34699.0
2020-12-01 09:45:00,124.42,124.61,124.37,124.4,31705.0,115.1378,115.3136,115.0915,115.1193,31705.0
2020-12-01 09:50:00,124.39,124.65,124.38,124.55,569085.0,115.11,115.3506,115.1008,115.2581,569085.0
2020-12-01 09:55:00,124.54,124.71,124.45,124.55,175573.0,115.2488,115.4062,115.1656,115.2581,175573.0
2020-12-01 10:00:00,124.52,124.7,124.47,124.66,275949.0,115.2303,115.3969,115.1841,115.3599,275949.0
2020-12-01 10:05:00,124.63,124.76,124.53,124.65,268536.0,115.3321,115.4524,115.2396,115.3506,268536.0
2020-12-01 10:10:00,124.65,124.66,124.52,124.56,109644.0,115.3506,115.3599,115.2303,115.2673,109644.0
2020-12-01 10:15:00,124.58,124.8,124.58,124.8,20542.0,115.2859,115.4894,115.2859,115.4894,20542.0
2020-12-01 10:20:00,124.8,124.98,124.79,124.98,11659.0,115.4894,115.656,115.4802,115.656,11659.0
2020-12-01 10:25:00,124.91,124.95,124.86,124.88,29154.0,115.5912,115.6282,115.545,115.5635,29154.0
2020-12-01 10:30:00,124.9,124.92,124.64,124.66,279098.0,115.582,115.6005,115.3414,115.3599,279098.0
2020-12-01 10:35:00,124.65,124.66,124.47,124.51,196843.0,115.3506,115.3599,115.1841,115.2211,196843.0
2020-12-01 10:40:00,124.52,124.55,124.46,124.54,42740.0,115.2303,115.2581,115.1748,115.2488,42740.0
2020-12-01 10:45:00,124.55,124.57,124.35,124.5,149707.0,115.2581,115.2766,115.073,115.2118,149707.0
2020-12-01 10:50:00,124.53,124.54,124.41,124.5,52518.0,115.2396,115.2488,115.1285,115.2118,52518.0
2020-12-01 10:55:00,124.51,124.54,124.46,124.52,111592.0,115.2211,115.2488,115.1748,115.2303,111592.0
2020-12-01 11:00:00,124.52,124.72,124.52,124.71,18066.0,115.2303,115.4154,115.2303,115.4062,18066.0
2020-12-01 11:05:00,124.7,124.71,124.59,124.64,25937.0,115.3969,115.4062,115.2951,115.3414,25937.0
2020-12-01 11:10:00,124.65,124.71,124.6,124.64,35324.0,115.3506,115.4062,115.3044,115.3414,35324.0
2020-12-01 11:15:00,124.66,124.79,124.64,124.71,15749.0,115.3599,115.4802,115.3414,115.4062,15749.0
2020-12-01 11:20:00,124.69,124.73,124.6,124.6,14323.0,115.3876,115.4247,115.3044,115.3044,14323.0
2020-12-01 11:25:00,124.6,124.63,124.53,124.55,214664.0,115.3044,115.3321,115.2396,115.2581,214664.0
2020-12-01 11:30:00,124.55,124.62,124.32,124.49,50171.0,115.2581,115.3229,115.0452,115.2026,50171.0
2020-12-01 11:35:00,124.49,124.56,124.28,124.34,11000.0,115.2026,115.2673,115.0082,115.0638,11000.0
2020-12-01 11:40:00,124.34,124.45,124.34,124.39,17376.0,115.0638,115.1656,115.0638,115.11,17376.0
2020-12-01 11:45:00,124.38,124.38,124.21,124.21,13171.0,115.1008,115.1008,114.9435,114.9435,13171.0
2020-12-01 11:50:00,124.22,124.23,124.13,124.15,48267.0,114.9527,114.962,114.8694,114.8879,48267.0
2020-12-01 11:55:00,124.14,124.22,124.12,124.12,22619.0,114.8787,114.9527,114.8602,114.8602,22619.0
2020-12-01 12:00:00,124.11,124.21,124.07,124.17,28079.0,114.8509,114.9435,114.8139,114.9064,28079.0
2020-12-01 12:05:00,124.19,124.26,124.13,124.23,13642.0,114.9249,114.9897,114.8694,114.962,13642.0
2020-12-01 12:10:00,124.22,124.22,124.14,124.18,24829.0,114.9527,114.9527,114.8787,114.9157,24829.0
2020-12-01 12:15:00,124.17,124.18,124.08,124.09,22649.0,114.9064,114.9157,114.8232,114.8324,22649.0
2020-12-01 12:20:00,124.09,124.15,124.08,124.15,8294.0,114.8324,114.8879,114.8232,114.8879,8294.0
2020-12-01 12:25:00,124.17,124.26,124.16,124.26,7123.0,114.9064,114.9897,114.8972,114.9897,7123.0
2020-12-01 12:30:00,124.23,124.28,124.15,124.16,17965.0,114.962,115.0082,114.8879,114.8972,17965.0
2020-12-01 12:35:00,124.17,124.21,124.1,124.17,17365.0,114.9064,114.9435,114.8417,114.9064,17365.0
2020-12-01 12:40:00,124.17,124.21,124.11,124.21,13363.0,114.9064,114.9435,114.8509,114.9435,13363.0
2020-12-01 12:45:00,124.18,124.33,124.17,124.27,3275.0,114.9157,115.0545,114.9064,114.999,3275.0
2020-12-01 12:50:00,124.31,124.31,124.22,124.22,37229.0,115.036,115.036,114.9527,114.9527,37229.0
2020-12-01 12:55:00,124.22,124.27,124.19,124.21,30759.0,114.9527,114.999,114.9249,114.9435,30759.0
2020-12-01 13:00:00,124.22,124.25,124.21,124.21,33919.0,114.9527,114.9805,114.9435,114.9435,33919.0
2020-12-01 13:05:00,124.24,124.24,124.19,124.22,22527.0,114.9712,114.9712,114.9249,114.9527,22527.0
2020-12-01 13:10:00,124.23,124.25,124.17,124.24,12982.0,114.962,114.9805,114.9064,114.9712,12982.0
2020-12-01 13:15:00,124.24,124.24,124.17,124.18,9357.0,114.9712,114.9712,114.9064,114.9157,9357.0
2020-12-01 13:20:00,124.18,124.29,124.18,124.27,8349.0,114.9157,115.0175,114.9157,114.999,8349.0
2020-12-01 13:25:00,124.26,124.3,124.22,124.26,7482.0,114.9897,115.0267,114.9527,114.9897,7482.0
2020-12-01 13:30:00,124.27,124.3,124.2,124.3,7866.0,114.999,115.0267,114.9342,115.0267,7866.0
2020-12-01 13:35:00,124.29,124.38,124.29,124.36,21491.0,115.0175,115.1008,115.0175,115.0823,21491.0
2020-12-01 13:40:00,124.36,124.37,124.33,124.36,11299.0,115.0823,115.0915,115.0545,115.0823,11299.0
2020-12-01 13:45:00,124.38,124.39,124.29,124.33,8962.0,115.1008,115.11,115.0175,115.0545,8962.0
2020-12-01 13:50:00,124.32,124.34,124.27,124.28,25166.0,115.0452,115.0638,114.999,115.0082,25166.0
2020-12-01 13:55:00,124.29,124.42,124.29,124.42,20710.0,115.0175,115.1378,115.0175,115.1378,20710.0
2020-12-01 14:00:00,124.42,124.5,124.4,124.5,27892.0,115.1378,115.2118,115.1193,115.2118,27892.0
2020-12-01 14:05:00,124.51,124.51,124.45,124.45,16193.0,115.2211,115.2211,115.1656,115.1656,16193.0
2020-12-01 14:10:00,124.45,124.49,124.39,124.42,18781.0,115.1656,115.2026,115.11,115.1378,18781.0
2020-12-01 14:15:00,124.46,124.54,124.44,124.45,14901.0,115.1748,115.2488,115.1563,115.1656,14901.0
2020-12-01 14:20:00,124.43,124.45,124.35,124.38,6269.0,115.147,115.1656,115.073,115.1008,6269.0
2020-12-01 14:25:00,124.38,124.49,124.37,124.48,8061.0,115.1008,115.2026,115.0915,115.1933,8061.0
2020-12-01 14:30:00,124.48,124.48,124.37,124.4,11422.0,115.1933,115.1933,115.0915,115.1193,11422.0
2020-12-01 14:35:00,124.4,124.45,124.4,124.44,16897.0,115.1193,115.1656,115.1193,115.1563,16897.0
2020-12-01 14:40:00,124.45,124.59,124.44,124.58,5911.0,115.1656,115.2951,115.1563,115.2859,5911.0
2020-12-01 14:45:00,124.57,124.6,124.52,124.57,6107.0,115.2766,115.3044,115.2303,115.2766,6107.0
2020-12-01 14:50:00,124.55,124.55,124.44,124.45,8933.0,115.2581,115.2581,115.1563,115.1656,8933.0
2020-12-01 14:55:00,124.45,124.47,124.34,124.34,6915.0,115.1656,115.1841,115.0638,115.0638,6915.0
2020-12-01 15:00:00,124.35,124.35,124.16,124.16,11752.0,115.073,115.073,114.8972,114.8972,11752.0
2020-12-01 15:05:00,124.15,124.15,123.92,124.0,30694.0,114.8879,114.8879,114.6751,114.7491,30694.0
2020-12-01 15:10:00,124.0,124.12,123.98,124.08,16883.0,114.7491,114.8602,114.7306,114.8232,16883.0
2020-12-01 15:15:00,124.09,124.13,123.99,123.99,13089.0,114.8324,114.8694,114.7399,114.7399,13089.0
2020-12-01 15:20:00,124.0,124.17,124.0,124.17,14191.0,114.7491,114.9064,114.7491,114.9064,14191.0
2020-12-01 15:25:00,124.17,124.23,124.14,124.22,36627.0,114.9064,114.962,114.8787,114.9527,36627.0
2020-12-01 15:30:00,124.23,124.24,124.12,124.16,13899.0,114.962,114.9712,114.8602,114.8972,13899.0
2020-12-01 15:35:00,124.16,124.17,124.04,124.05,13216.0,114.8972,114.9064,114.7861,114.7954,13216.0
2020-12-01 15:40:00,124.01,124.03,123.96,124.03,36621.0,114.7584,114.7769,114.7121,114.7769,36621.0
2020-12-01 15:45:00,124.02,124.15,123.97,124.15,36860.0,114.7676,114.8879,114.7214,114.8879,36860.0
2020-12-01 15:50:00,124.15,124.23,124.0,124.22,19971.0,114.8879,114.962,114.7491,114.9527,19971.0
2020-12-01 15:55:00,124.21,124.21,124.0,124.02,63032.0,114.9435,114.9435,114.7491,114.7676,63032.0
2020-12-02 09:30:00,123.53,123.77,123.3,123.4,38150.0,114.3142,114.5363,114.1013,114.1939,38150.0
2020-12-02 09:35:00,123.49,123.82,123.46,123.82,15416.0,114.2772,114.5826,114.2494,114.5826,15416.0
2020-12-02 09:40:00,123.75,123.99,123.75,123.84,18804.0,114.5178,114.7399,114.5178,114.6011,18804.0
2020-12-02 09:45:00,123.73,123.92,123.72,123.91,10210.0,114.4993,114.6751,114.49,114.6658,10210.0
2020-12-02 09:50:00,123.82,124.08,123.79,124.01,37172.0,114.5826,114.8232,114.5548,114.7584,37172.0
2020-12-02 09:55:00,124.05,124.13,124.05,124.05,25838.0,114.7954,114.8694,114.7954,114.7954,25838.0
2020-12-02 10:00:00,124.11,124.13,124.0,124.1,4481.0,114.8509,114.8694,114.7491,114.8417,4481.0
2020-12-02 10:05:00,124.12,124.16,123.93,123.94,16411.0,114.8602,114.8972,114.6843,114.6936,16411.0
2020-12-02 10:10:00,123.91,123.97,123.83,123.83,10887.0,114.6658,114.7214,114.5918,114.5918,10887.0
2020-12-02 10:15:00,123.8,123.92,123.79,123.79,30044.0,114.564,114.6751,114.5548,114.5548,30044.0
2020-12-02 10:20:00,123.81,123.9,123.75,123.87,462078.0,114.5733,114.6566,114.5178,114.6288,462078.0
2020-12-02 10:25:00,123.88,124.02,123.83,123.96,105054.0,114.6381,114.7676,114.5918,114.7121,105054.0
2020-12-02 10:30:00,124.07,124.07,123.96,124.0,28332.0,114.8139,114.8139,114.7121,114.7491,28332.0
2020-12-02 10:35:00,124.0,124.12,123.99,124.08,34505.0,114.7491,114.8602,114.7399,114.8232,34505.0
2020-12-02 10:40:00,124.08,124.18,124.04,124.15,48644.0,114.8232,114.9157,114.7861,114.8879,48644.0
2020-12-02 10:45:00,124.14,124.14,124.02,124.04,21684.0,114.8787,114.8787,114.7676,114.7861,21684.0
2020-12-02 10:50:00,124.0,124.12,123.96,124.1,25780.0,114.7491,114.8602,114.7121,114.8417,25780.0
2020-12-02 10:55:00,124.1,124.17,124.07,124.16,32895.0,114.8417,114.9064,114.8139,114.8972,32895.0
2020-12-02 11:00:00,124.17,124.32,124.17,124.29,37573.0,114.9064,115.0452,114.9064,115.0175,37573.0
2020-12-02 11:05:00,124.3,124.34,124.23,124.25,39944.0,115.0267,115.0638,114.962,114.9805,39944.0
2020-12-02 11:10:00,124.24,124.31,124.23,124.25,33701.0,114.9712,115.036,114.962,114.9805,33701.0
2020-12-02 11:15:00,124.26,124.28,124.2,124.2,26899.0,114.9897,115.0082,114.9342,114.9342,26899.0
2020-12-02 11:20:00,124.24,124.33,124.24,124.26,30738.0,114.9712,115.0545,114.9712,114.9897,30738.0
2020-12-02 11:25:00,124.27,124.31,124.26,124.3,16488.0,114.999,115.036,114.9897,115.0267,16488.0
2020-12-02 11:30:00,124.32,124.35,124.24,124.26,31154.0,115.0452,115.073,114.9712,114.9897,31154.0
2020-12-02 11:35:00,124.3,124.31,124.27,124.3,6309.0,115.0267,115.036,114.999,115.0267,6309.0
2020-12-02 11:40:00,124.29,124.29,124.18,124.23,13004.0,115.0175,115.0175,114.9157,114.962,13004.0
2020-12-02 11:45:00,124.17,124.25,124.17,124.24,12825.0,114.9064,114.9805,114.9064,114.9712,12825.0
2020-12-02 11:50:00,124.21,124.29,124.21,124.25,27453.0,114.9435,115.0175,114.9435,114.9805,27453.0
2020-12-02 11:55:00,124.21,124.24,124.11,124.15,14175.0,114.9435,114.9712,114.8509,114.8879,14175.0
2020-12-02 12:00:00,124.16,124.19,124.11,124.13,29713.0,114.8972,114.9249,114.8509,114.8694,29713.0
2020-12-02 12:05:00,124.12,124.13,124.07,124.08,14309.0,114.8602,114.8694,114.8139,114.8232,14309.0
2020-12-02 12:10:00,124.09,124.09,124.05,124.09,3098.0,114.8324,114.8324,114.7954,114.8324,3098.0
2020-12-02 12:15:00,124.12,124.19,124.11,124.17,15748.0,114.8602,114.9249,114.8509,114.9064,15748.0
2020-12-02 12:20:00,124.18,124.18,124.13,124.14,4927.0,114.9157,114.9157,114.8694,114.8787,4927.0
2020-12-02 12:25:00,124.16,124.2,124.16,124.18,4673.0,114.8972,114.9342,114.8972,114.9157,4673.0
2020-12-02 12:30:00,124.17,124.21,124.15,124.19,37069.0,114.9064,114.9435,114.8879,114.9249,37069.0
2020-12-02 12:35:00,124.15,124.18,124.14,124.17,9028.0,114.8879,114.9157,114.8787,114.9064,9028.0
2020-12-02 12:40:00,124.17,124.19,124.16,124.19,14084.0,114.9064,114.9249,114.8972,114.9249,14084.0
2020-12-02 12:45:00,124.2,124.25,124.17,124.18,3332.0,114.9342,114.9805,114.9064,114.9157,3332.0
2020-12-02 12:50:00,124.18,124.31,124.16,124.25,29891.0,114.9157,115.036,114.8972,114.9805,29891.0
2020-12-02 12:55:00,124.24,124.26,124.15,124.15,9357.0,114.9712,114.9897,114.8879,114.8879,9357.0
2020-12-02 13:00:00,124.19,124.2,124.13,124.19,7753.0,114.9249,114.9342,114.8694,114.9249,7753.0
2020-12-02 13:05:00,124.19,124.2,124.15,124.16,8314.0,114.9249,114.9342,114.8879,114.8972,8314.0
2020-12-02 13:10:00,124.16,124.18,124.14,124.14,6276.0,114.8972,114.9157,114.8787,114.8787,6276.0
2020-12-02 13:15:00,124.13,124.23,124.13,124.19,13406.0,114.8694,114.962,114.8694,114.9249,13406.0
2020-12-02 13:20:00,124.19,124.2,124.14,124.16,6921.0,114.9249,114.9342,114.8787,114.8972,6921.0
2020-12-02 13:25:00,124.17,124.18,124.13,124.13,10112.0,114.9064,114.9157,114.8694,114.8694,10112.0
2020-12-02 13:30:00,124.15,124.17,124.13,124.13,7773.0,114.8879,114.9064,114.8694,114.8694,7773.0
2020-12-02 13:35:00,124.14,124.2,124.14,124.2,34100.0,114.8787,114.9342,114.8787,114.9342,34100.0
2020-12-02 13:40:00,124.2,124.21,124.08,124.1,9068.0,114.9342,114.9435,114.8232,114.8417,9068.0
2020-12-02 13:45:00,124.1,124.11,124.03,124.05,4284.0,114.8417,114.8509,114.7769,114.7954,4284.0
2020-12-02 13:50:00,124.05,124.08,124.01,124.04,4575.0,114.7954,114.8232,114.7584,114.7861,4575.0
2020-12-02 13:55:00,124.08,124.1,124.0,124.0,4174.0,114.8232,114.8417,114.7491,114.7491,4174.0
2020-12-02 14:00:00,123.98,124.03,123.97,124.03,3360.0,114.7306,114.7769,114.7214,114.7769,3360.0
2020-12-02 14:05:00,124.02,124.05,123.92,123.95,9783.0,114.7676,114.7954,114.6751,114.7029,9783.0
2020-12-02 14:10:00,123.96,123.98,123.92,123.94,21801.0,114.7121,114.7306,114.6751,114.6936,21801.0
2020-12-02 14:15:00,123.93,124.16,123.92,124.16,11579.0,114.6843,114.8972,114.6751,114.8972,11579.0
2020-12-02 14:20:00,124.17,124.23,124.15,124.19,15225.0,114.9064,114.962,114.8879,114.9249,15225.0
2020-12-02 14:25:00,124.2,124.23,124.16,124.23,5041.0,114.9342,114.962,114.8972,114.962,5041.0
2020-12-02 14:30:00,124.26,124.45,124.24,124.42,60687.0,114.9897,115.1656,114.9712,115.1378,60687.0
2020-12-02 14:35:00,124.37,124.41,124.35,124.38,4720.0,115.0915,115.1285,115.073,115.1008,4720.0
2020-12-02 14:40:00,124.36,124.39,124.3,124.35,18890.0,115.0823,115.11,115.0267,115.073,18890.0
2020-12-02 14:45:00,124.34,124.39,124.33,124.38,5819.0,115.0638,115.11,115.0545,115.1008,5819.0
2020-12-02 14:50:00,124.37,124.37,124.34,124.36,2620.0,115.0915,115.0915,115.0638,115.0823,2620.0
2020-12-02 14:55:00,124.35,124.44,124.35,124.36,6210.0,115.073,115.1563,115.073,115.0823,6210.0
2020-12-02 15:00:00,124.39,124.43,124.34,124.42,26501.0,115.11,115.147,115.0638,115.1378,26501.0
2020-12-02 15:05:00,124.4,124.42,124.36,124.38,14587.0,115.1193,115.1378,115.0823,115.1008,14587.0
2020-12-02 15:10:00,124.37,124.44,124.35,124.36,28746.0,115.0915,115.1563,115.073,115.0823,28746.0
2020-12-02 15:15:00,124.39,124.43,124.33,124.34,7932.0,115.11,115.147,115.0545,115.0638,7932.0
2020-12-02 15:20:00,124.35,124.36,124.25,124.27,16223.0,115.073,115.0823,114.9805,114.999,16223.0
2020-12-02 15:25:00,124.24,124.3,124.22,124.3,14110.0,114.9712,115.0267,114.9527,115.0267,14110.0
2020-12-02 15:30:00,124.3,124.42,124.3,124.42,18551.0,115.0267,115.1378,115.0267,115.1378,18551.0
2020-12-02 15:35:00,124.44,124.47,124.38,124.4,27405.0,115.1563,115.1841,115.1008,115.1193,27405.0
2020-12-02 15:40:00,124.4,124.5,124.4,124.48,20604.0,115.1193,115.2118,115.1193,115.1933,20604.0
2020-12-02 15:45:00,124.48,124.48,124.41,124.45,13172.0,115.1933,115.1933,115.1285,115.1656,13172.0
2020-12-02 15:50:00,124.39,124.5,124.33,124.35,18243.0,115.11,115.2118,115.0545,115.073,18243.0
2020-12-02 15:55:00,124.33,124.41,124.28,124.37,67992.0,115.0545,115.1285,115.0082,115.0915,67992.0
2020-12-03 09:30:00,124.6,124.72,124.45,124.52,121905.0,115.3044,115.4154,115.1656,115.2303,121905.0
2020-12-03 09:35:00,124.45,124.62,124.39,124.6,9902.0,115.1656,115.3229,115.11,115.3044,9902.0
2020-12-03 09:40:00,124.59,124.72,124.57,124.71,3909.0,115.2951,115.4154,115.2766,115.4062,3909.0
2020-12-03 09:45:00,124.75,124.81,124.7,124.71,11561.0,115.4432,115.4987,115.3969,115.4062,11561.0
2020-12-03 09:50:00,124.73,124.79,124.71,124.73,4894.0,115.4247,115.4802,115.4062,115.4247,4894.0
2020-12-03 09:55:00,124.69,124.78,124.69,124.72,4894.0,115.3876,115.4709,115.3876,115.4154,4894.0
2020-12-03 10:00:00,124.72,124.87,124.71,124.79,8459.0,115.4154,115.5542,115.4062,115.4802,8459.0
2020-12-03 10:05:00,124.83,124.84,124.75,124.8,12025.0,115.5172,115.5265,115.4432,115.4894,12025.0
2020-12-03 10:10:00,124.73,124.87,124.72,124.84,8369.0,115.4247,115.5542,115.4154,115.5265,8369.0
2020-12-03 10:15:00,124.85,125.03,124.8,125.03,7220.0,115.5357,115.7023,115.4894,115.7023,7220.0
2020-12-03 10:20:00,125.04,125.08,125.0,125.03,32684.0,115.7115,115.7485,115.6745,115.7023,32684.0
2020-12-03 10:25:00,125.01,125.1,125.01,125.09,6899.0,115.6838,115.7671,115.6838,115.7578,6899.0
2020-12-03 10:30:00,125.02,125.22,125.01,125.22,5234.0,115.693,115.8781,115.6838,115.8781,5234.0
2020-12-03 10:35:00,125.23,125.34,125.21,125.32,13199.0,115.8874,115.9892,115.8689,115.9706,13199.0
2020-12-03 10:40:00,125.32,125.4,125.28,125.4,7366.0,115.9706,116.0447,115.9336,116.0447,7366.0
2020-12-03 10:45:00,125.4,125.41,125.3,125.37,11327.0,116.0447,116.0539,115.9521,116.0169,11327.0
2020-12-03 10:50:00,125.35,125.44,125.33,125.33,6612.0,115.9984,116.0817,115.9799,115.9799,6612.0
2020-12-03 10:55:00,125.31,125.41,125.31,125.41,12222.0,115.9614,116.0539,115.9614,116.0539,12222.0
2020-12-03 11:00:00,125.41,125.47,125.41,125.47,9296.0,116.0539,116.1095,116.0539,116.1095,9296.0
2020-12-03 11:05:00,125.45,125.51,125.44,125.5,4400.0,116.0909,116.1465,116.0817,116.1372,4400.0
2020-12-03 11:10:00,125.4,125.41,125.31,125.4,4645.0,116.0447,116.0539,115.9614,116.0447,4645.0
2020-12-03 11:15:00,125.41,125.54,125.39,125.54,69176.0,116.0539,116.1742,116.0354,116.1742,69176.0
2020-12-03 11:20:00,125.56,125.6,125.52,125.57,7395.0,116.1927,116.2298,116.1557,116.202,7395.0
2020-12-03 11:25:00,125.58,125.64,125.54,125.62,4650.0,116.2112,116.2668,116.1742,116.2483,4650.0
2020-12-03 11:30:00,125.61,125.61,125.55,125.55,5986.0,116.239,116.239,116.1835,116.1835,5986.0
2020-12-03 11:35:00,125.54,125.6,125.52,125.59,7914.0,116.1742,116.2298,116.1557,116.2205,7914.0
2020-12-03 11:40:00,125.61,125.64,125.58,125.58,6936.0,116.239,116.2668,116.2112,116.2112,6936.0
2020-12-03 11:45:00,125.62,125.62,125.55,125.59,3746.0,116.2483,116.2483,116.1835,116.2205,3746.0
2020-12-03 11:50:00,125.6,125.6,125.5,125.5,7366.0,116.2298,116.2298,116.1372,116.1372,7366.0
2020-12-03 11:55:00,125.46,125.54,125.46,125.53,4194.0,116.1002,116.1742,116.1002,116.165,4194.0
2020-12-03 12:00:00,125.52,125.58,125.45,125.51,14524.0,116.1557,116.2112,116.0909,116.1465,14524.0
2020-12-03 12:05:00,125.51,125.51,125.42,125.49,6414.0,116.1465,116.1465,116.0632,116.128,6414.0
2020-12-03 12:10:00,125.52,125.52,125.45,125.47,3505.0,116.1557,116.1557,116.0909,116.1095,3505.0
2020-12-03 12:15:00,125.47,125.51,125.42,125.51,7014.0,116.1095,116.1465,116.0632,116.1465,7014.0
2020-12-03 12:20:00,125.52,125.58,125.51,125.58,4335.0,116.1557,116.2112,116.1465,116.2112,4335.0
2020-12-03 12:25:00,125.57,125.59,125.55,125.55,1622.0,116.202,116.2205,116.1835,116.1835,1622.0
2020-12-03 12:30:00,125.55,125.64,125.5,125.52,13437.0,116.1835,116.2668,116.1372,116.1557,13437.0
2020-12-03 12:35:00,125.55,125.56,125.48,125.48,8548.0,116.1835,116.1927,116.1187,116.1187,8548.0
2020-12-03 12:40:00,125.48,125.53,125.46,125.51,4501.0,116.1187,116.165,116.1002,116.1465,4501.0
2020-12-03 12:45:00,125.52,125.52,125.44,125.49,9540.0,116.1557,116.1557,116.0817,116.128,9540.0
2020-12-03 12:50:00,125.51,125.52,125.46,125.52,8274.0,116.1465,116.1557,116.1002,116.1557,8274.0
2020-12-03 12:55:00,125.52,125.56,125.52,125.56,6587.0,116.1557,116.1927,116.1557,116.1927,6587.0
2020-12-03 13:00:00,125.59,125.6,125.57,125.59,4940.0,116.2205,116.2298,116.202,116.2205,4940.0
2020-12-03 13:05:00,125.57,125.58,125.39,125.43,9232.0,116.202,116.2112,116.0354,116.0724,9232.0
2020-12-03 13:10:00,125.42,125.49,125.41,125.49,9236.0,116.0632,116.128,116.0539,116.128,9236.0
2020-12-03 13:15:00,125.5,125.52,125.45,125.46,11792.0,116.1372,116.1557,116.0909,116.1002,11792.0
2020-12-03 13:20:00,125.44,125.49,125.37,125.49,8231.0,116.0817,116.128,116.0169,116.128,8231.0
2020-12-03 13:25:00,125.5,125.5,125.46,125.46,7154.0,116.1372,116.1372,116.1002,116.1002,7154.0
2020-12-03 13:30:00,125.45,125.5,125.41,125.43,14194.0,116.0909,116.1372,116.0539,116.0724,14194.0
2020-12-03 13:35:00,125.39,125.44,125.37,125.39,40459.0,116.0354,116.0817,116.0169,116.0354,40459.0
2020-12-03 13:40:00,125.38,125.38,125.3,125.3,33074.0,116.0262,116.0262,115.9521,115.9521,33074.0
2020-12-03 13:45:00,125.31,125.38,125.28,125.35,46785.0,115.9614,116.0262,115.9336,115.9984,46785.0
2020-12-03 13:50:00,125.33,125.35,125.29,125.31,37625.0,115.9799,115.9984,115.9429,115.9614,37625.0
2020-12-03 13:55:00,125.3,125.32,125.11,125.17,33708.0,115.9521,115.9706,115.7763,115.8318,33708.0
2020-12-03 14:00:00,125.17,125.33,125.17,125.28,13857.0,115.8318,115.9799,115.8318,115.9336,13857.0
2020-12-03 14:05:00,125.26,125.34,125.25,125.32,11879.0,115.9151,115.9892,115.9059,115.9706,11879.0
2020-12-03 14:10:00,125.32,125.4,125.31,125.35,12902.0,115.9706,116.0447,115.9614,115.9984,12902.0
2020-12-03 14:15:00,125.35,125.39,125.31,125.37,10487.0,115.9984,116.0354,115.9614,116.0169,10487.0
2020-12-03 14:20:00,125.36,125.4,125.36,125.37,15801.0,116.0077,116.0447,116.0077,116.0169,15801.0
2020-12-03 14:25:00,125.36,125.43,125.31,125.43,11239.0,116.0077,116.0724,115.9614,116.0724,11239.0
2020-12-03 14:30:00,125.42,125.45,125.37,125.45,10240.0,116.0632,116.0909,116.0169,116.0909,10240.0
2020-12-03 14:35:00,125.43,125.45,125.38,125.45,14378.0,116.0724,116.0909,116.0262,116.0909,14378.0
2020-12-03 14:40:00,125.43,125.46,125.42,125.44,15220.0,116.0724,116.1002,116.0632,116.0817,15220.0
2020-12-03 14:45:00,125.44,125.52,125.44,125.49,11227.0,116.0817,116.1557,116.0817,116.128,11227.0
2020-12-03 14:50:00,125.5,125.51,125.46,125.48,10079.0,116.1372,116.1465,116.1002,116.1187,10079.0
2020-12-03 14:55:00,125.47,125.51,125.43,125.5,8298.0,116.1095,116.1465,116.0724,116.1372,8298.0
2020-12-03 15:00:00,125.48,125.54,125.46,125.47,15269.0,116.1187,116.1742,116.1002,116.1095,15269.0
2020-12-03 15:05:00,125.49,125.49,125.42,125.44,5430.0,116.128,116.128,116.0632,116.0817,5430.0
2020-12-03 15:10:00,125.45,125.6,125.43,125.58,15854.0,116.0909,116.2298,116.0724,116.2112,15854.0
2020-12-03 15:15:00,125.61,125.67,125.59,125.67,12488.0,116.239,116.2945,116.2205,116.2945,12488.0
2020-12-03 15:20:00,125.66,125.75,125.66,125.71,12601.0,116.2853,116.3686,116.2853,116.3315,12601.0
2020-12-03 15:25:00,125.72,125.72,125.64,125.71,12940.0,116.3408,116.3408,116.2668,116.3315,12940.0
2020-12-03 15:30:00,125.69,125.73,125.59,125.61,25796.0,116.313,116.3501,116.2205,116.239,25796.0
2020-12-03 15:35:00,125.61,125.67,125.25,125.25,86350.0,116.239,116.2945,115.9059,115.9059,86350.0
2020-12-03 15:40:00,125.2,125.2,124.7,124.96,68680.0,115.8596,115.8596,115.3969,115.6375,68680.0
2020-12-03 15:45:00,124.98,125.29,124.89,125.21,24185.0,115.656,115.9429,115.5727,115.8689,24185.0
2020-12-03 15:50:00,125.19,125.2,124.74,124.77,17829.0,115.8503,115.8596,115.4339,115.4617,17829.0
2020-12-03 15:55:00,124.81,125.11,124.8,125.11,74415.0,115.4987,115.7763,115.4894,115.7763,74415.0
2020-12-04 09:30:00,125.66,126.0,125.66,125.97,28136.0,116.2853,116.5999,116.2853,116.5722,28136.0
2020-12-04 09:35:00,125.98,126.07,125.98,125.98,21247.0,116.5814,116.6647,116.5814,116.5814,21247.0
2020-12-04 09:40:00,126.01,126.27,125.98,126.12,5051.0,116.6092,116.8498,116.5814,116.711,5051.0
2020-12-04 09:45:00,126.22,126.22,126.11,126.13,7619.0,116.8035,116.8035,116.7017,116.7202,7619.0
2020-12-04 09:50:00,126.13,126.2,126.02,126.1,5838.0,116.7202,116.785,116.6184,116.6925,5838.0
2020-12-04 09:55:00,126.08,126.18,126.08,126.15,5577.0,116.6739,116.7665,116.6739,116.7387,5577.0
2020-12-04 10:00:00,126.14,126.16,126.05,126.1,3896.0,116.7295,116.748,116.6462,116.6925,3896.0
2020-12-04 10:05:00,126.09,126.27,126.08,126.27,18444.0,116.6832,116.8498,116.6739,116.8498,18444.0
2020-12-04 10:10:00,126.24,126.26,126.07,126.18,25999.0,116.822,116.8405,116.6647,116.7665,25999.0
2020-12-04 10:15:00,126.19,126.35,126.16,126.35,11039.0,116.7757,116.9238,116.748,116.9238,11039.0
2020-12-04 10:20:00,126.29,126.41,126.28,126.41,12085.0,116.8683,116.9793,116.859,116.9793,12085.0
2020-12-04 10:25:00,126.45,126.51,126.39,126.49,14375.0,117.0163,117.0719,116.9608,117.0534,14375.0
2020-12-04 10:30:00,126.5,126.55,126.48,126.55,13989.0,117.0626,117.1089,117.0441,117.1089,13989.0
2020-12-04 10:35:00,126.51,126.63,126.51,126.61,4042.0,117.0719,117.1829,117.0719,117.1644,4042.0
2020-12-04 10:40:00,126.63,126.69,126.6,126.68,10311.0,117.1829,117.2384,117.1552,117.2292,10311.0
2020-12-04 10:45:00,126.66,126.72,126.54,126.57,10623.0,117.2107,117.2662,117.0996,117.1274,10623.0
2020-12-04 10:50:00,126.56,126.64,126.55,126.64,4337.0,117.1181,117.1922,117.1089,117.1922,4337.0
2020-12-04 10:55:00,126.62,126.7,126.61,126.64,3283.0,117.1737,117.2477,117.1644,117.1922,3283.0
2020-12-04 11:00:00,126.68,126.73,126.62,126.66,12432.0,117.2292,117.2755,117.1737,117.2107,12432.0
2020-12-04 11:05:00,126.67,126.71,126.61,126.71,5913.0,117.2199,117.2569,117.1644,117.2569,5913.0
2020-12-04 11:10:00,126.71,126.71,126.63,126.66,5277.0,117.2569,117.2569,117.1829,117.2107,5277.0
2020-12-04 11:15:00,126.64,126.68,126.6,126.64,7945.0,117.1922,117.2292,117.1552,117.1922,7945.0
2020-12-04 11:20:00,126.64,126.7,126.6,126.69,11418.0,117.1922,117.2477,117.1552,117.2384,11418.0
2020-12-04 11:25:00,126.7,126.72,126.64,126.69,8663.0,117.2477,117.2662,117.1922,117.2384,8663.0
2020-12-04 11:30:00,126.7,126.72,126.66,126.68,8828.0,117.2477,117.2662,117.2107,117.2292,8828.0
2020-12-04 11:35:00,126.71,126.73,126.66,126.68,12006.0,117.2569,117.2755,117.2107,117.2292,12006.0
2020-12-04 11:40:00,126.66,126.73,126.66,126.7,7925.0,117.2107,117.2755,117.2107,117.2477,7925.0
2020-12-04 11:45:00,126.71,126.74,126.67,126.74,7076.0,117.2569,117.2847,117.2199,117.2847,7076.0
2020-12-04 11:50:00,126.75,126.85,126.75,126.82,14013.0,117.294,117.3865,117.294,117.3587,14013.0
2020-12-04 11:55:00,126.84,126.84,126.75,126.76,3802.0,117.3772,117.3772,117.294,117.3032,3802.0
2020-12-04 12:00:00,126.75,126.84,126.75,126.82,9082.0,117.294,117.3772,117.294,117.3587,9082.0
2020-12-04 12:05:00,126.86,126.86,126.76,126.77,6743.0,117.3958,117.3958,117.3032,117.3125,6743.0
2020-12-04 12:10:00,126.78,126.8,126.75,126.75,7111.0,117.3217,117.3402,117.294,117.294,7111.0
2020-12-04 12:15:00,126.73,126.74,126.67,126.7,13495.0,117.2755,117.2847,117.2199,117.2477,13495.0
2020-12-04 12:20:00,126.7,126.75,126.64,126.75,9841.0,117.2477,117.294,117.1922,117.294,9841.0
2020-12-04 12:25:00,126.76,126.81,126.74,126.81,3603.0,117.3032,117.3495,117.2847,117.3495,3603.0
2020-12-04 12:30:00,126.79,126.84,126.75,126.79,17716.0,117.331,117.3772,117.294,117.331,17716.0
2020-12-04 12:35:00,126.76,126.76,126.69,126.71,8491.0,117.3032,117.3032,117.2384,117.2569,8491.0
2020-12-04 12:40:00,126.68,126.75,126.68,126.72,14562.0,117.2292,117.294,117.2292,117.2662,14562.0
2020-12-04 12:45:00,126.74,126.77,126.72,126.76,17003.0,117.2847,117.3125,117.2662,117.3032,17003.0
2020-12-04 12:50:00,126.74,126.74,126.66,126.7,3245.0,117.2847,117.2847,117.2107,117.2477,3245.0
2020-12-04 12:55:00,126.7,126.72,126.68,126.72,4702.0,117.2477,117.2662,117.2292,117.2662,4702.0
2020-12-04 13:00:00,126.72,126.73,126.69,126.7,1712.0,117.2662,117.2755,117.2384,117.2477,1712.0
2020-12-04 13:05:00,126.69,126.75,126.68,126.73,3498.0,117.2384,117.294,117.2292,117.2755,3498.0
2020-12-04 13:10:00,126.72,126.72,126.68,126.68,5326.0,117.2662,117.2662,117.2292,117.2292,5326.0
2020-12-04 13:15:00,126.7,126.72,126.68,126.69,2765.0,117.2477,117.2662,117.2292,117.2384,2765.0
2020-12-04 13:20:00,126.69,126.7,126.64,126.67,4581.0,117.2384,117.2477,117.1922,117.2199,4581.0
2020-12-04 13:25:00,126.67,126.68,126.64,126.68,4118.0,117.2199,117.2292,117.1922,117.2292,4118.0
2020-12-04 13:30:00,126.7,126.74,126.68,126.69,2689.0,117.2477,117.2847,117.2292,117.2384,2689.0
2020-12-04 13:35:00,126.72,126.79,126.71,126.77,927.0,117.2662,117.331,117.2569,117.3125,927.0
2020-12-04 13:40:00,126.77,126.79,126.71,126.73,5831.0,117.3125,117.331,117.2569,117.2755,5831.0
2020-12-04 13:45:00,126.76,126.76,126.7,126.73,7583.0,117.3032,117.3032,117.2477,117.2755,7583.0
2020-12-04 13:50:00,126.72,126.72,126.69,126.69,989.0,117.2662,117.2662,117.2384,117.2384,989.0
2020-12-04 13:55:00,126.69,126.71,126.66,126.68,8946.0,117.2384,117.2569,117.2107,117.2292,8946.0
2020-12-04 14:00:00,126.69,126.73,126.66,126.69,22517.0,117.2384,117.2755,117.2107,117.2384,22517.0
2020-12-04 14:05:00,126.73,126.74,126.7,126.7,2650.0,117.2755,117.2847,117.2477,117.2477,2650.0
2020-12-04 14:10:00,126.72,126.75,126.67,126.69,13064.0,117.2662,117.294,117.2199,117.2384,13064.0
2020-12-04 14:15:00,126.69,126.74,126.68,126.72,5342.0,117.2384,117.2847,117.2292,117.2662,5342.0
2020-12-04 14:20:00,126.72,126.75,126.69,126.72,13645.0,117.2662,117.294,117.2384,117.2662,13645.0
2020-12-04 14:25:00,126.72,126.75,126.66,126.67,2543.0,117.2662,117.294,117.2107,117.2199,2543.0
2020-12-04 14:30:00,126.7,126.74,126.66,126.73,26835.0,117.2477,117.2847,117.2107,117.2755,26835.0
2020-12-04 14:35:00,126.71,126.72,126.65,126.69,4514.0,117.2569,117.2662,117.2014,117.2384,4514.0
2020-12-04 14:40:00,126.68,126.86,126.68,126.86,13887.0,117.2292,117.3958,117.2292,117.3958,13887.0
2020-12-04 14:45:00,126.86,126.88,126.84,126.88,5440.0,117.3958,117.4143,117.3772,117.4143,5440.0
2020-12-04 14:50:00,126.85,126.9,126.8,126.8,8445.0,117.3865,117.4328,117.3402,117.3402,8445.0
2020-12-04 14:55:00,126.8,126.89,126.8,126.87,4306.0,117.3402,117.4235,117.3402,117.405,4306.0
2020-12-04 15:00:00,126.87,126.95,126.82,126.86,15101.0,117.405,117.479,117.3587,117.3958,15101.0
2020-12-04 15:05:00,126.83,126.85,126.8,126.85,11018.0,117.368,117.3865,117.3402,117.3865,11018.0
2020-12-04 15:10:00,126.84,126.86,126.73,126.76,8280.0,117.3772,117.3958,117.2755,117.3032,8280.0
2020-12-04 15:15:00,126.7,126.74,126.68,126.74,7911.0,117.2477,117.2847,117.2292,117.2847,7911.0
2020-12-04 15:20:00,126.8,126.86,126.78,126.86,8777.0,117.3402,117.3958,117.3217,117.3958,8777.0
2020-12-04 15:25:00,126.85,126.85,126.69,126.76,10226.0,117.3865,117.3865,117.2384,117.3032,10226.0
2020-12-04 15:30:00,126.79,126.9,126.78,126.9,33526.0,117.331,117.4328,117.3217,117.4328,33526.0
2020-12-04 15:35:00,126.87,126.9,126.83,126.83,114954.0,117.405,117.4328,117.368,117.368,114954.0
2020-12-04 15:40:00,126.87,127.06,126.85,127.02,28889.0,117.405,117.5808,117.3865,117.5438,28889.0
2020-12-04 15:45:00,127.0,127.01,126.93,126.95,28361.0,117.5253,117.5346,117.4605,117.479,28361.0
2020-12-04 15:50:00,126.91,127.04,126.87,126.99,27883.0,117.442,117.5623,117.405,117.5161,27883.0
2020-12-04 15:55:00,127.0,127.1,126.93,127.09,51705.0,117.5253,117.6178,117.4605,117.6086,51705.0
2020-12-07 09:30:00,126.87,126.87,126.45,126.45,161874.0,117.405,117.405,117.0163,117.0163,161874.0
2020-12-07 09:35:00,126.45,126.56,126.18,126.24,44560.0,117.0163,117.1181,116.7665,116.822,44560.0
2020-12-07 09:40:00,126.25,126.34,126.19,126.33,29544.0,116.8313,116.9145,116.7757,116.9053,29544.0
2020-12-07 09:45:00,126.34,126.42,126.25,126.33,37493.0,116.9145,116.9886,116.8313,116.9053,37493.0
2020-12-07 09:50:00,126.34,126.34,126.17,126.2,52981.0,116.9145,116.9145,116.7572,116.785,52981.0
2020-12-07 09:55:00,126.21,126.38,126.12,126.37,43922.0,116.7942,116.9516,116.711,116.9423,43922.0
2020-12-07 10:00:00,126.38,126.38,126.25,126.28,23796.0,116.9516,116.9516,116.8313,116.859,23796.0
2020-12-07 10:05:00,126.28,126.47,126.26,126.47,20083.0,116.859,117.0349,116.8405,117.0349,20083.0
2020-12-07 10:10:00,126.51,126.61,126.51,126.55,53539.0,117.0719,117.1644,117.0719,117.1089,53539.0
2020-12-07 10:15:00,126.55,126.55,126.47,126.53,13857.0,117.1089,117.1089,117.0349,117.0904,13857.0
2020-12-07 10:20:00,126.53,126.55,126.47,126.54,26598.0,117.0904,117.1089,117.0349,117.0996,26598.0
2020-12-07 10:25:00,126.53,126.61,126.51,126.61,39499.0,117.0904,117.1644,117.0719,117.1644,39499.0
2020-12-07 10:30:00,126.63,126.74,126.62,126.7,26525.0,117.1829,117.2847,117.1737,117.2477,26525.0
2020-12-07 10:35:00,126.7,126.77,126.68,126.77,14397.0,117.2477,117.3125,117.2292,117.3125,14397.0
2020-12-07 10:40:00,126.77,126.8,126.71,126.73,23307.0,117.3125,117.3402,117.2569,117.2755,23307.0
2020-12-07 10:45:00,126.74,126.77,126.71,126.75,30653.0,117.2847,117.3125,117.2569,117.294,30653.0
2020-12-07 10:50:00,126.76,126.89,126.74,126.85,50522.0,117.3032,117.4235,117.2847,117.3865,50522.0
2020-12-07 10:55:00,126.83,126.83,126.7,126.74,29824.0,117.368,117.368,117.2477,117.2847,29824.0
2020-12-07 11:00:00,126.75,126.82,126.72,126.79,26669.0,117.294,117.3587,117.2662,117.331,26669.0
2020-12-07 11:05:00,126.79,126.79,126.66,126.66,16405.0,117.331,117.331,117.2107,117.2107,16405.0
2020-12-07 11:10:00,126.66,126.68,126.63,126.66,14732.0,117.2107,117.2292,117.1829,117.2107,14732.0
2020-12-07 11:15:00,126.65,126.67,126.6,126.62,13179.0,117.2014,117.2199,117.1552,117.1737,13179.0
2020-12-07 11:20:00,126.62,126.66,126.58,126.65,14460.0,117.1737,117.2107,117.1366,117.2014,14460.0
2020-12-07 11:25:00,126.65,126.76,126.63,126.72,20571.0,117.2014,117.3032,117.1829,117.2662,20571.0
2020-12-07 11:30:00,126.71,126.75,126.67,126.67,28529.0,117.2569,117.294,117.2199,117.2199,28529.0
2020-12-07 11:35:00,126.7,126.77,126.69,126.74,14769.0,117.2477,117.3125,117.2384,117.2847,14769.0
2020-12-07 11:40:00,126.74,126.76,126.65,126.67,13670.0,117.2847,117.3032,117.2014,117.2199,13670.0
2020-12-07 11:45:00,126.67,126.73,126.66,126.67,19423.0,117.2199,117.2755,117.2107,117.2199,19423.0
2020-12-07 11:50:00,126.67,126.67,126.53,126.57,15112.0,117.2199,117.2199,117.0904,117.1274,15112.0
2020-12-07 11:55:00,126.57,126.7,126.48,126.69,43069.0,117.1274,117.2477,117.0441,117.2384,43069.0
2020-12-07 12:00:00,126.68,126.74,126.58,126.74,17628.0,117.2292,117.2847,117.1366,117.2847,17628.0
2020-12-07 12:05:00,126.74,126.74,126.69,126.71,9153.0,117.2847,117.2847,117.2384,117.2569,9153.0
2020-12-07 12:10:00,126.77,126.77,126.69,126.7,9196.0,117.3125,117.3125,117.2384,117.2477,9196.0
2020-12-07 12:15:00,126.7,126.73,126.65,126.72,12134.0,117.2477,117.2755,117.2014,117.2662,12134.0
2020-12-07 12:20:00,126.72,126.72,126.59,126.61,5445.0,117.2662,117.2662,117.1459,117.1644,5445.0
2020-12-07 12:25:00,126.62,126.63,126.56,126.6,13690.0,117.1737,117.1829,117.1181,117.1552,13690.0
2020-12-07 12:30:00,126.58,126.59,126.53,126.56,8528.0,117.1366,117.1459,117.0904,117.1181,8528.0
2020-12-07 12:35:00,126.56,126.6,126.53,126.55,12664.0,117.1181,117.1552,117.0904,117.1089,12664.0
2020-12-07 12:40:00,126.57,126.58,126.52,126.54,15968.0,117.1274,117.1366,117.0811,117.0996,15968.0
2020-12-07 12:45:00,126.55,126.56,126.51,126.52,5297.0,117.1089,117.1181,117.0719,117.0811,5297.0
2020-12-07 12:50:00,126.52,126.55,126.47,126.48,9440.0,117.0811,117.1089,117.0349,117.0441,9440.0
2020-12-07 12:55:00,126.48,126.5,126.45,126.45,15724.0,117.0441,117.0626,117.0163,117.0163,15724.0
2020-12-07 13:00:00,126.43,126.43,126.36,126.39,6968.0,116.9978,116.9978,116.9331,116.9608,6968.0
2020-12-07 13:05:00,126.39,126.39,126.33,126.36,25449.0,116.9608,116.9608,116.9053,116.9331,25449.0
2020-12-07 13:10:00,126.35,126.36,126.26,126.26,26963.0,116.9238,116.9331,116.8405,116.8405,26963.0
2020-12-07 13:15:00,126.24,126.33,126.24,126.3,15295.0,116.822,116.9053,116.822,116.8775,15295.0
2020-12-07 13:20:00,126.3,126.41,126.29,126.41,19668.0,116.8775,116.9793,116.8683,116.9793,19668.0
2020-12-07 13:25:00,126.41,126.41,126.33,126.33,16252.0,116.9793,116.9793,116.9053,116.9053,16252.0
2020-12-07 13:30:00,126.33,126.42,126.33,126.4,15870.0,116.9053,116.9886,116.9053,116.9701,15870.0
2020-12-07 13:35:00,126.4,126.48,126.37,126.38,35129.0,116.9701,117.0441,116.9423,116.9516,35129.0
2020-12-07 13:40:00,126.37,126.37,126.2,126.21,32490.0,116.9423,116.9423,116.785,116.7942,32490.0
2020-12-07 13:45:00,126.19,126.25,126.15,126.22,28313.0,116.7757,116.8313,116.7387,116.8035,28313.0
2020-12-07 13:50:00,126.22,126.26,126.18,126.25,168288.0,116.8035,116.8405,116.7665,116.8313,168288.0
2020-12-07 13:55:00,126.25,126.27,126.22,126.22,20664.0,116.8313,116.8498,116.8035,116.8035,20664.0
2020-12-07 14:00:00,126.22,126.22,126.03,126.12,27377.0,116.8035,116.8035,116.6277,116.711,27377.0
2020-12-07 14:05:00,126.13,126.26,126.12,126.26,17728.0,116.7202,116.8405,116.711,116.8405,17728.0
2020-12-07 14:10:00,126.25,126.26,126.13,126.14,25096.0,116.8313,116.8405,116.7202,116.7295,25096.0
2020-12-07 14:15:00,126.13,126.18,126.07,126.12,15673.0,116.7202,116.7665,116.6647,116.711,15673.0
2020-12-07 14:20:00,126.15,126.2,126.12,126.17,15064.0,116.7387,116.785,116.711,116.7572,15064.0
2020-12-07 14:25:00,126.18,126.24,126.18,126.24,13965.0,116.7665,116.822,116.7665,116.822,13965.0
2020-12-07 14:30:00,126.24,126.31,126.22,126.23,13369.0,116.822,116.8868,116.8035,116.8128,13369.0
2020-12-07 14:35:00,126.24,126.27,126.22,126.26,12572.0,116.822,116.8498,116.8035,116.8405,12572.0
2020-12-07 14:40:00,126.28,126.29,126.25,126.28,17458.0,116.859,116.8683,116.8313,116.859,17458.0
2020-12-07 14:45:00,126.28,126.32,126.27,126.31,25197.0,116.859,116.896,116.8498,116.8868,25197.0
2020-12-07 14:50:00,126.3,126.34,126.28,126.28,11692.0,116.8775,116.9145,116.859,116.859,11692.0
2020-12-07 14:55:00,126.25,126.29,126.21,126.21,11451.0,116.8313,116.8683,116.7942,116.7942,11451.0
2020-12-07 15:00:00,126.21,126.28,126.14,126.25,24195.0,116.7942,116.859,116.7295,116.8313,24195.0
2020-12-07 15:05:00,126.24,126.25,126.17,126.18,18911.0,116.822,116.8313,116.7572,116.7665,18911.0
2020-12-07 15:10:00,126.18,126.23,126.15,126.18,17194.0,116.7665,116.8128,116.7387,116.7665,17194.0
2020-12-07 15:15:00,126.19,126.29,126.18,126.28,20650.0,116.7757,116.8683,116.7665,116.859,20650.0
2020-12-07 15:20:00,126.3,126.32,126.27,126.28,13476.0,116.8775,116.896,116.8498,116.859,13476.0
2020-12-07 15:25:00,126.28,126.38,126.28,126.34,21603.0,116.859,116.9516,116.859,116.9145,21603.0
2020-12-07 15:30:00,126.36,126.46,126.35,126.44,27683.0,116.9331,117.0256,116.9238,117.0071,27683.0
2020-12-07 15:35:00,126.43,126.47,126.36,126.36,33947.0,116.9978,117.0349,116.9331,116.9331,33947.0
2020-12-07 15:40:00,126.36,126.37,126.07,126.14,33617.0,116.9331,116.9423,116.6647,116.7295,33617.0
2020-12-07 15:45:00,126.14,126.17,125.98,126.03,56868.0,116.7295,116.7572,116.5814,116.6277,56868.0
2020-12-07 15:50:00,126.03,126.33,126.02,126.33,65885.0,116.6277,116.9053,116.6184,116.9053,65885.0
2020-12-07 15:55:00,126.34,126.49,126.34,126.46,280943.0,116.9145,117.0534,116.9145,117.0256,280943.0
2020-12-08 09:30:00,125.71,126.2,125.62,126.19,61434.0,116.3315,116.785,116.2483,116.7757,61434.0
2020-12-08 09:35:00,126.19,126.42,126.19,126.39,23847.0,116.7757,116.9886,116.7757,116.9608,23847.0
2020-12-08 09:40:00,126.45,126.48,126.36,126.47,28322.0,117.0163,117.0441,116.9331,117.0349,28322.0
2020-12-08 09:45:00,126.44,126.56,126.44,126.47,26499.0,117.0071,117.1181,117.0071,117.0349,26499.0
2020-12-08 09:50:00,126.5,126.57,126.47,126.53,23652.0,117.0626,117.1274,117.0349,117.0904,23652.0
2020-12-08 09:55:00,126.54,126.64,126.48,126.51,67270.0,117.0996,117.1922,117.0441,117.0719,67270.0
2020-12-08 10:00:00,126.53,126.59,126.28,126.3,48492.0,117.0904,117.1459,116.859,116.8775,48492.0
2020-12-08 10:05:00,126.31,126.45,126.24,126.45,15475.0,116.8868,117.0163,116.822,117.0163,15475.0
2020-12-08 10:10:00,126.49,126.64,126.49,126.56,33445.0,117.0534,117.1922,117.0534,117.1181,33445.0
2020-12-08 10:15:00,126.53,126.55,126.43,126.48,19412.0,117.0904,117.1089,116.9978,117.0441,19412.0
2020-12-08 10:20:00,126.45,126.47,126.36,126.39,28473.0,117.0163,117.0349,116.9331,116.9608,28473.0
2020-12-08 10:25:00,126.37,126.48,126.36,126.48,27949.0,116.9423,117.0441,116.9331,117.0441,27949.0
2020-12-08 10:30:00,126.49,126.61,126.44,126.55,24587.0,117.0534,117.1644,117.0071,117.1089,24587.0
2020-12-08 10:35:00,126.56,126.66,126.55,126.58,31319.0,117.1181,117.2107,117.1089,117.1366,31319.0
2020-12-08 10:40:00,126.6,126.61,126.54,126.57,41106.0,117.1552,117.1644,117.0996,117.1274,41106.0
2020-12-08 10:45:00,126.57,126.6,126.52,126.59,29960.0,117.1274,117.1552,117.0811,117.1459,29960.0
2020-12-08 10:50:00,126.6,126.6,126.51,126.57,28710.0,117.1552,117.1552,117.0719,117.1274,28710.0
2020-12-08 10:55:00,126.57,126.67,126.57,126.67,58154.0,117.1274,117.2199,117.1274,117.2199,58154.0
2020-12-08 11:00:00,126.68,126.82,126.67,126.8,43792.0,117.2292,117.3587,117.2199,117.3402,43792.0
2020-12-08 11:05:00,126.86,126.89,126.75,126.75,38680.0,117.3958,117.4235,117.294,117.294,38680.0
2020-12-08 11:10:00,126.76,126.8,126.72,126.76,20533.0,117.3032,117.3402,117.2662,117.3032,20533.0
2020-12-08 11:15:00,126.75,126.83,126.75,126.8,35872.0,117.294,117.368,117.294,117.3402,35872.0
2020-12-08 11:20:00,126.8,126.85,126.76,126.78,17766.0,117.3402,117.3865,117.3032,117.3217,17766.0
2020-12-08 11:25:00,126.78,126.83,126.77,126.82,17811.0,117.3217,117.368,117.3125,117.3587,17811.0
2020-12-08 11:30:00,126.83,126.87,126.8,126.81,15940.0,117.368,117.405,117.3402,117.3495,15940.0
2020-12-08 11:35:00,126.8,126.83,126.77,126.78,7404.0,117.3402,117.368,117.3125,117.3217,7404.0
2020-12-08 11:40:00,126.77,126.78,126.66,126.7,15051.0,117.3125,117.3217,117.2107,117.2477,15051.0
2020-12-08 11:45:00,126.74,126.81,126.73,126.76,12120.0,117.2847,117.3495,117.2755,117.3032,12120.0
2020-12-08 11:50:00,126.77,126.8,126.71,126.71,12770.0,117.3125,117.3402,117.2569,117.2569,12770.0
2020-12-08 11:55:00,126.7,126.73,126.65,126.68,20025.0,117.2477,117.2755,117.2014,117.2292,20025.0
2020-12-08 12:00:00,126.66,126.7,126.6,126.63,19385.0,117.2107,117.2477,117.1552,117.1829,19385.0
2020-12-08 12:05:00,126.61,126.64,126.59,126.61,15807.0,117.1644,117.1922,117.1459,117.1644,15807.0
2020-12-08 12:10:00,126.63,126.7,126.63,126.68,76433.0,117.1829,117.2477,117.1829,117.2292,76433.0
2020-12-08 12:15:00,126.67,126.7,126.66,126.68,8934.0,117.2199,117.2477,117.2107,117.2292,8934.0
2020-12-08 12:20:00,126.68,126.74,126.67,126.72,16102.0,117.2292,117.2847,117.2199,117.2662,16102.0
2020-12-08 12:25:00,126.72,126.81,126.72,126.75,9678.0,117.2662,117.3495,117.2662,117.294,9678.0
2020-12-08 12:30:00,126.76,126.81,126.73,126.81,16887.0,117.3032,117.3495,117.2755,117.3495,16887.0
2020-12-08 12:35:00,126.8,126.81,126.76,126.78,17655.0,117.3402,117.3495,117.3032,117.3217,17655.0
2020-12-08 12:40:00,126.78,126.91,126.78,126.84,16830.0,117.3217,117.442,117.3217,117.3772,16830.0
2020-12-08 12:45:00,126.83,126.84,126.79,126.8,6914.0,117.368,117.3772,117.331,117.3402,6914.0
2020-12-08 12:50:00,126.81,126.92,126.81,126.87,9081.0,117.3495,117.4513,117.3495,117.405,9081.0
2020-12-08 12:55:00,126.84,126.85,126.76,126.79,8744.0,117.3772,117.3865,117.3032,117.331,8744.0
2020-12-08 13:00:00,126.79,126.83,126.76,126.79,18199.0,117.331,117.368,117.3032,117.331,18199.0
2020-12-08 13:05:00,126.79,126.81,126.73,126.74,7608.0,117.331,117.3495,117.2755,117.2847,7608.0
2020-12-08 13:10:00,126.73,126.75,126.72,126.72,7875.0,117.2755,117.294,117.2662,117.2662,7875.0
2020-12-08 13:15:00,126.74,126.78,126.71,126.76,15813.0,117.2847,117.3217,117.2569,117.3032,15813.0
2020-12-08 13:20:00,126.77,126.8,126.74,126.79,8872.0,117.3125,117.3402,117.2847,117.331,8872.0
2020-12-08 13:25:00,126.82,126.86,126.8,126.81,8686.0,117.3587,117.3958,117.3402,117.3495,8686.0
2020-12-08 13:30:00,126.82,126.87,126.78,126.87,6863.0,117.3587,117.405,117.3217,117.405,6863.0
2020-12-08 13:35:00,126.86,126.88,126.78,126.79,20787.0,117.3958,117.4143,117.3217,117.331,20787.0
2020-12-08 13:40:00,126.79,126.82,126.77,126.81,15781.0,117.331,117.3587,117.3125,117.3495,15781.0
2020-12-08 13:45:00,126.81,126.86,126.79,126.85,7064.0,117.3495,117.3958,117.331,117.3865,7064.0
2020-12-08 13:50:00,126.87,126.87,126.78,126.79,11778.0,117.405,117.405,117.3217,117.331,11778.0
2020-12-08 13:55:00,126.77,126.78,126.74,126.77,25565.0,117.3125,117.3217,117.2847,117.3125,25565.0
2020-12-08 14:00:00,126.77,126.81,126.75,126.81,8827.0,117.3125,117.3495,117.294,117.3495,8827.0
2020-12-08 14:05:00,126.79,126.82,126.72,126.82,11015.0,117.331,117.3587,117.2662,117.3587,11015.0
2020-12-08 14:10:00,126.82,126.87,126.8,126.87,18641.0,117.3587,117.405,117.3402,117.405,18641.0
2020-12-08 14:15:00,126.87,126.93,126.83,126.92,13210.0,117.405,117.4605,117.368,117.4513,13210.0
2020-12-08 14:20:00,126.92,126.98,126.92,126.96,21451.0,117.4513,117.5068,117.4513,117.4883,21451.0
2020-12-08 14:25:00,126.96,127.07,126.96,126.97,12090.0,117.4883,117.5901,117.4883,117.4975,12090.0
2020-12-08 14:30:00,126.99,126.99,126.96,126.96,14655.0,117.5161,117.5161,117.4883,117.4883,14655.0
2020-12-08 14:35:00,126.95,126.96,126.89,126.9,68959.0,117.479,117.4883,117.4235,117.4328,68959.0
2020-12-08 14:40:00,126.92,126.92,126.84,126.86,10141.0,117.4513,117.4513,117.3772,117.3958,10141.0
2020-12-08 14:45:00,126.85,126.89,126.74,126.76,24471.0,117.3865,117.4235,117.2847,117.3032,24471.0
2020-12-08 14:50:00,126.76,126.77,126.71,126.75,16090.0,117.3032,117.3125,117.2569,117.294,16090.0
2020-12-08 14:55:00,126.76,126.77,126.71,126.72,33910.0,117.3032,117.3125,117.2569,117.2662,33910.0
2020-12-08 15:00:00,126.73,126.77,126.69,126.74,13090.0,117.2755,117.3125,117.2384,117.2847,13090.0
2020-12-08 15:05:00,126.72,126.76,126.71,126.73,11826.0,117.2662,117.3032,117.2569,117.2755,11826.0
2020-12-08 15:10:00,126.75,126.75,126.63,126.72,28158.0,117.294,117.294,117.1829,117.2662,28158.0
2020-12-08 15:15:00,126.73,126.73,126.67,126.73,17331.0,117.2755,117.2755,117.2199,117.2755,17331.0
2020-12-08 15:20:00,126.72,126.77,126.7,126.74,35181.0,117.2662,117.3125,117.2477,117.2847,35181.0
2020-12-08 15:25:00,126.76,126.77,126.7,126.74,52503.0,117.3032,117.3125,117.2477,117.2847,52503.0
2020-12-08 15:30:00,126.72,126.78,126.72,126.76,32902.0,117.2662,117.3217,117.2662,117.3032,32902.0
2020-12-08 15:35:00,126.75,126.77,126.68,126.74,50793.0,117.294,117.3125,117.2292,117.2847,50793.0
2020-12-08 15:40:00,126.72,126.77,126.7,126.76,48048.0,117.2662,117.3125,117.2477,117.3032,48048.0
2020-12-08 15:45:00,126.75,126.82,126.71,126.71,60391.0,117.294,117.3587,117.2569,117.2569,60391.0
2020-12-08 15:50:00,126.69,126.83,126.69,126.8,80454.0,117.2384,117.368,117.2384,117.3402,80454.0
2020-12-08 15:55:00,126.8,126.9,126.79,126.82,137795.0,117.3402,117.4328,117.331,117.3587,137795.0
2020-12-09 09:30:00,127.25,127.45,127.25,127.28,47075.0,117.7567,117.9417,117.7567,117.7844,47075.0
2020-12-09 09:35:00,127.28,127.31,127.19,127.26,31837.0,117.7844,117.8122,117.7011,117.7659,31837.0
2020-12-09 09:40:00,127.31,127.41,127.28,127.38,21235.0,117.8122,117.9047,117.7844,117.877,21235.0
2020-12-09 09:45:00,127.39,127.4,127.15,127.16,31533.0,117.8862,117.8955,117.6641,117.6734,31533.0
2020-12-09 09:50:00,127.15,127.23,127.09,127.19,22793.0,117.6641,117.7382,117.6086,117.7011,22793.0
2020-12-09 09:55:00,127.19,127.28,127.19,127.27,19482.0,117.7011,117.7844,117.7011,117.7752,19482.0
2020-12-09 10:00:00,127.27,127.29,127.14,127.22,13277.0,117.7752,117.7937,117.6549,117.7289,13277.0
2020-12-09 10:05:00,127.3,127.34,127.29,127.29,15283.0,117.8029,117.8399,117.7937,117.7937,15283.0
2020-12-09 10:10:00,127.32,127.33,126.91,126.98,30646.0,117.8214,117.8307,117.442,117.5068,30646.0
2020-12-09 10:15:00,126.97,127.23,126.94,127.23,22194.0,117.4975,117.7382,117.4698,117.7382,22194.0
2020-12-09 10:20:00,127.21,127.21,127.15,127.16,14290.0,117.7196,117.7196,117.6641,117.6734,14290.0
2020-12-09 10:25:00,127.17,127.3,127.17,127.26,27060.0,117.6826,117.8029,117.6826,117.7659,27060.0
2020-12-09 10:30:00,127.23,127.23,127.09,127.09,123071.0,117.7382,117.7382,117.6086,117.6086,123071.0
2020-12-09 10:35:00,127.11,127.12,126.96,127.02,13499.0,117.6271,117.6364,117.4883,117.5438,13499.0
2020-12-09 10:40:00,127.03,127.09,126.99,127.03,12752.0,117.5531,117.6086,117.5161,117.5531,12752.0
2020-12-09 10:45:00,127.02,127.03,126.92,126.97,14405.0,117.5438,117.5531,117.4513,117.4975,14405.0
2020-12-09 10:50:00,126.97,127.0,126.9,126.93,11299.0,117.4975,117.5253,117.4328,117.4605,11299.0
2020-12-09 10:55:00,126.94,126.94,126.81,126.88,17917.0,117.4698,117.4698,117.3495,117.4143,17917.0
2020-12-09 11:00:00,126.86,126.88,126.73,126.73,9453.0,117.3958,117.4143,117.2755,117.2755,9453.0
2020-12-09 11:05:00,126.72,126.76,126.55,126.73,18576.0,117.2662,117.3032,117.1089,117.2755,18576.0
2020-12-09 11:10:00,126.74,126.82,126.71,126.76,9648.0,117.2847,117.3587,117.2569,117.3032,9648.0
2020-12-09 11:15:00,126.75,126.76,126.64,126.64,22379.0,117.294,117.3032,117.1922,117.1922,22379.0
2020-12-09 11:20:00,126.65,126.74,126.63,126.74,12412.0,117.2014,117.2847,117.1829,117.2847,12412.0
2020-12-09 11:25:00,126.73,126.76,126.68,126.73,10745.0,117.2755,117.3032,117.2292,117.2755,10745.0
2020-12-09 11:30:00,126.73,126.73,126.57,126.57,32228.0,117.2755,117.2755,117.1274,117.1274,32228.0
2020-12-09 11:35:00,126.57,126.69,126.55,126.67,11081.0,117.1274,117.2384,117.1089,117.2199,11081.0
2020-12-09 11:40:00,126.67,126.73,126.67,126.72,14076.0,117.2199,117.2755,117.2199,117.2662,14076.0
2020-12-09 11:45:00,126.73,126.74,126.62,126.62,11331.0,117.2755,117.2847,117.1737,117.1737,11331.0
2020-12-09 11:50:00,126.65,126.7,126.59,126.7,10438.0,117.2014,117.2477,117.1459,117.2477,10438.0
2020-12-09 11:55:00,126.73,126.88,126.71,126.86,9827.0,117.2755,117.4143,117.2569,117.3958,9827.0
2020-12-09 12:00:00,126.86,126.87,126.8,126.81,13490.0,117.3958,117.405,117.3402,117.3495,13490.0
2020-12-09 12:05:00,126.81,126.9,126.8,126.9,13650.0,117.3495,117.4328,117.3402,117.4328,13650.0
2020-12-09 12:10:00,126.89,126.9,126.83,126.87,13845.0,117.4235,117.4328,117.368,117.405,13845.0
2020-12-09 12:15:00,126.88,126.9,126.79,126.85,25672.0,117.4143,117.4328,117.331,117.3865,25672.0
2020-12-09 12:20:00,126.87,126.89,126.8,126.88,15518.0,117.405,117.4235,117.3402,117.4143,15518.0
2020-12-09 12:25:00,126.88,126.91,126.85,126.87,10473.0,117.4143,117.442,117.3865,117.405,10473.0
2020-12-09 12:30:00,126.85,126.86,126.71,126.78,28816.0,117.3865,117.3958,117.2569,117.3217,28816.0
2020-12-09 12:35:00,126.79,126.79,126.71,126.71,18456.0,117.331,117.331,117.2569,117.2569,18456.0
2020-12-09 12:40:00,126.71,126.75,126.64,126.65,19476.0,117.2569,117.294,117.1922,117.2014,19476.0
2020-12-09 12:45:00,126.63,126.66,126.53,126.56,23633.0,117.1829,117.2107,117.0904,117.1181,23633.0
2020-12-09 12:50:00,126.55,126.66,126.42,126.59,13968.0,117.1089,117.2107,116.9886,117.1459,13968.0
2020-12-09 12:55:00,126.64,126.72,126.64,126.7,10112.0,117.1922,117.2662,117.1922,117.2477,10112.0
2020-12-09 13:00:00,126.68,126.68,126.43,126.43,17048.0,117.2292,117.2292,116.9978,116.9978,17048.0
2020-12-09 13:05:00,126.44,126.62,126.41,126.62,22110.0,117.0071,117.1737,116.9793,117.1737,22110.0
2020-12-09 13:10:00,126.61,126.63,126.52,126.52,10817.0,117.1644,117.1829,117.0811,117.0811,10817.0
2020-12-09 13:15:00,126.58,126.58,126.39,126.43,15586.0,117.1366,117.1366,116.9608,116.9978,15586.0
2020-12-09 13:20:00,126.48,126.49,126.36,126.38,11524.0,117.0441,117.0534,116.9331,116.9516,11524.0
2020-12-09 13:25:00,126.36,126.38,126.21,126.28,34603.0,116.9331,116.9516,116.7942,116.859,34603.0
2020-12-09 13:30:00,126.22,126.22,126.0,126.0,17873.0,116.8035,116.8035,116.5999,116.5999,17873.0
2020-12-09 13:35:00,125.99,126.12,125.95,126.09,15908.0,116.5907,116.711,116.5536,116.6832,15908.0
2020-12-09 13:40:00,126.1,126.22,126.0,126.16,51873.0,116.6925,116.8035,116.5999,116.748,51873.0
2020-12-09 13:45:00,126.18,126.19,126.12,126.18,17977.0,116.7665,116.7757,116.711,116.7665,17977.0
2020-12-09 13:50:00,126.17,126.18,125.98,126.0,49898.0,116.7572,116.7665,116.5814,116.5999,49898.0
2020-12-09 13:55:00,126.0,126.01,125.66,125.68,14877.0,116.5999,116.6092,116.2853,116.3038,14877.0
2020-12-09 14:00:00,125.76,126.07,125.73,126.03,21389.0,116.3778,116.6647,116.3501,116.6277,21389.0
2020-12-09 14:05:00,126.03,126.03,125.93,125.97,7047.0,116.6277,116.6277,116.5351,116.5722,7047.0
2020-12-09 14:10:00,126.03,126.06,125.9,126.02,9674.0,116.6277,116.6554,116.5074,116.6184,9674.0
2020-12-09 14:15:00,126.0,126.07,125.89,126.07,9470.0,116.5999,116.6647,116.4981,116.6647,9470.0
2020-12-09 14:20:00,126.06,126.25,126.03,126.25,16569.0,116.6554,116.8313,116.6277,116.8313,16569.0
2020-12-09 14:25:00,126.29,126.42,126.27,126.42,15811.0,116.8683,116.9886,116.8498,116.9886,15811.0
2020-12-09 14:30:00,126.42,126.43,126.24,126.25,40426.0,116.9886,116.9978,116.822,116.8313,40426.0
2020-12-09 14:35:00,126.28,126.28,126.17,126.18,18228.0,116.859,116.859,116.7572,116.7665,18228.0
2020-12-09 14:40:00,126.2,126.24,126.06,126.09,13448.0,116.785,116.822,116.6554,116.6832,13448.0
2020-12-09 14:45:00,126.07,126.32,126.06,126.23,34086.0,116.6647,116.896,116.6554,116.8128,34086.0
2020-12-09 14:50:00,126.26,126.26,126.12,126.21,27524.0,116.8405,116.8405,116.711,116.7942,27524.0
2020-12-09 14:55:00,126.22,126.31,126.2,126.27,9350.0,116.8035,116.8868,116.785,116.8498,9350.0
2020-12-09 15:00:00,126.26,126.29,126.14,126.17,9128.0,116.8405,116.8683,116.7295,116.7572,9128.0
2020-12-09 15:05:00,126.17,126.39,126.17,126.36,14687.0,116.7572,116.9608,116.7572,116.9331,14687.0
2020-12-09 15:10:00,126.36,126.42,126.3,126.3,23568.0,116.9331,116.9886,116.8775,116.8775,23568.0
2020-12-09 15:15:00,126.3,126.3,126.2,126.23,15099.0,116.8775,116.8775,116.785,116.8128,15099.0
2020-12-09 15:20:00,126.23,126.3,126.1,126.11,15617.0,116.8128,116.8775,116.6925,116.7017,15617.0
2020-12-09 15:25:00,126.11,126.13,125.99,126.04,18222.0,116.7017,116.7202,116.5907,116.6369,18222.0
2020-12-09 15:30:00,126.03,126.22,126.03,126.18,26296.0,116.6277,116.8035,116.6277,116.7665,26296.0
2020-12-09 15:35:00,126.17,126.24,126.1,126.23,26352.0,116.7572,116.822,116.6925,116.8128,26352.0
2020-12-09 15:40:00,126.22,126.46,126.22,126.45,36267.0,116.8035,117.0256,116.8035,117.0163,36267.0
2020-12-09 15:45:00,126.44,126.54,126.32,126.33,85873.0,117.0071,117.0996,116.896,116.9053,85873.0
2020-12-09 15:50:00,126.37,126.54,126.35,126.5,78048.0,116.9423,117.0996,116.9238,117.0626,78048.0
2020-12-09 15:55:00,126.48,126.7,126.38,126.38,140622.0,117.0441,117.2477,116.9516,116.9516,140622.0
2020-12-10 09:30:00,125.64,125.92,125.51,125.56,87101.0,116.2668,116.5259,116.1465,116.1927,87101.0
2020-12-10 09:35:00,125.59,126.06,125.54,126.06,43999.0,116.2205,116.6554,116.1742,116.6554,43999.0
2020-12-10 09:40:00,126.09,126.34,125.98,126.0,46717.0,116.6832,116.9145,116.5814,116.5999,46717.0
2020-12-10 09:45:00,126.02,126.15,126.0,126.11,34186.0,116.6184,116.7387,116.5999,116.7017,34186.0
2020-12-10 09:50:00,126.27,126.44,126.27,126.28,22517.0,116.8498,117.0071,116.8498,116.859,22517.0
2020-12-10 09:55:00,126.3,126.43,126.27,126.37,21526.0,116.8775,116.9978,116.8498,116.9423,21526.0
2020-12-10 10:00:00,126.39,126.43,126.27,126.31,16233.0,116.9608,116.9978,116.8498,116.8868,16233.0
2020-12-10 10:05:00,126.37,126.49,126.26,126.35,54403.0,116.9423,117.0534,116.8405,116.9238,54403.0
2020-12-10 10:10:00,126.37,126.41,126.3,126.33,16820.0,116.9423,116.9793,116.8775,116.9053,16820.0
2020-12-10 10:15:00,126.33,126.42,126.3,126.38,16146.0,116.9053,116.9886,116.8775,116.9516,16146.0
2020-12-10 10:20:00,126.4,126.44,126.36,126.38,17770.0,116.9701,117.0071,116.9331,116.9516,17770.0
2020-12-10 10:25:00,126.37,126.38,126.29,126.34,17339.0,116.9423,116.9516,116.8683,116.9145,17339.0
2020-12-10 10:30:00,126.34,126.35,126.18,126.19,20384.0,116.9145,116.9238,116.7665,116.7757,20384.0
2020-12-10 10:35:00,126.19,126.4,126.19,126.39,16877.0,116.7757,116.9701,116.7757,116.9608,16877.0
2020-12-10 10:40:00,126.4,126.42,126.26,126.28,26662.0,116.9701,116.9886,116.8405,116.859,26662.0
2020-12-10 10:45:00,126.27,126.35,126.23,126.28,14175.0,116.8498,116.9238,116.8128,116.859,14175.0
2020-12-10 10:50:00,126.3,126.51,126.3,126.5,41275.0,116.8775,117.0719,116.8775,117.0626,41275.0
2020-12-10 10:55:00,126.5,126.52,126.44,126.46,12679.0,117.0626,117.0811,117.0071,117.0256,12679.0
2020-12-10 11:00:00,126.48,126.49,126.41,126.48,8075.0,117.0441,117.0534,116.9793,117.0441,8075.0
2020-12-10 11:05:00,126.48,126.51,126.34,126.34,99535.0,117.0441,117.0719,116.9145,116.9145,99535.0
2020-12-10 11:10:00,126.35,126.44,126.3,126.41,42363.0,116.9238,117.0071,116.8775,116.9793,42363.0
2020-12-10 11:15:00,126.47,126.52,126.4,126.52,7664.0,117.0349,117.0811,116.9701,117.0811,7664.0
2020-12-10 11:20:00,126.58,126.6,126.48,126.57,22410.0,117.1366,117.1552,117.0441,117.1274,22410.0
2020-12-10 11:25:00,126.57,126.57,126.5,126.52,16211.0,117.1274,117.1274,117.0626,117.0811,16211.0
2020-12-10 11:30:00,126.5,126.51,126.37,126.4,12377.0,117.0626,117.0719,116.9423,116.9701,12377.0
2020-12-10 11:35:00,126.42,126.48,126.31,126.34,23387.0,116.9886,117.0441,116.8868,116.9145,23387.0
2020-12-10 11:40:00,126.35,126.36,126.28,126.3,21971.0,116.9238,116.9331,116.859,116.8775,21971.0
2020-12-10 11:45:00,126.28,126.32,126.26,126.27,19478.0,116.859,116.896,116.8405,116.8498,19478.0
2020-12-10 11:50:00,126.26,126.26,126.06,126.08,14208.0,116.8405,116.8405,116.6554,116.6739,14208.0
2020-12-10 11:55:00,126.08,126.16,126.05,126.12,55796.0,116.6739,116.748,116.6462,116.711,55796.0
2020-12-10 12:00:00,126.11,126.28,126.09,126.28,26875.0,116.7017,116.859,116.6832,116.859,26875.0
2020-12-10 12:05:00,126.3,126.42,126.3,126.42,5858.0,116.8775,116.9886,116.8775,116.9886,5858.0
2020-12-10 12:10:00,126.44,126.47,126.42,126.45,12328.0,117.0071,117.0349,116.9886,117.0163,12328.0
2020-12-10 12:15:00,126.45,126.51,126.44,126.49,15343.0,117.0163,117.0719,117.0071,117.0534,15343.0
2020-12-10 12:20:00,126.49,126.51,126.42,126.5,9137.0,117.0534,117.0719,116.9886,117.0626,9137.0
2020-12-10 12:25:00,126.53,126.55,126.46,126.49,13416.0,117.0904,117.1089,117.0256,117.0534,13416.0
2020-12-10 12:30:00,126.49,126.58,126.49,126.56,20100.0,117.0534,117.1366,117.0534,117.1181,20100.0
2020-12-10 12:35:00,126.57,126.59,126.51,126.53,5318.0,117.1274,117.1459,117.0719,117.0904,5318.0
2020-12-10 12:40:00,126.53,126.59,126.52,126.54,12061.0,117.0904,117.1459,117.0811,117.0996,12061.0
2020-12-10 12:45:00,126.52,126.57,126.43,126.43,14800.0,117.0811,117.1274,116.9978,116.9978,14800.0
2020-12-10 12:50:00,126.42,126.44,126.37,126.37,5376.0,116.9886,117.0071,116.9423,116.9423,5376.0
2020-12-10 12:55:00,126.37,126.42,126.31,126.39,17773.0,116.9423,116.9886,116.8868,116.9608,17773.0
2020-12-10 13:00:00,126.36,126.41,126.31,126.36,21123.0,116.9331,116.9793,116.8868,116.9331,21123.0
2020-12-10 13:05:00,126.36,126.5,126.35,126.47,11400.0,116.9331,117.0626,116.9238,117.0349,11400.0
2020-12-10 13:10:00,126.45,126.62,126.45,126.58,19584.0,117.0163,117.1737,117.0163,117.1366,19584.0
2020-12-10 13:15:00,126.59,126.63,126.52,126.6,19275.0,117.1459,117.1829,117.0811,117.1552,19275.0
2020-12-10 13:20:00,126.6,126.6,126.55,126.57,19768.0,117.1552,117.1552,117.1089,117.1274,19768.0
2020-12-10 13:25:00,126.57,126.65,126.57,126.57,28140.0,117.1274,117.2014,117.1274,117.1274,28140.0
2020-12-10 13:30:00,126.56,126.59,126.47,126.5,20645.0,117.1181,117.1459,117.0349,117.0626,20645.0
2020-12-10 13:35:00,126.52,126.56,126.41,126.55,33585.0,117.0811,117.1181,116.9793,117.1089,33585.0
2020-12-10 13:40:00,126.55,126.55,126.45,126.47,16815.0,117.1089,117.1089,117.0163,117.0349,16815.0
2020-12-10 13:45:00,126.47,126.5,126.39,126.47,24493.0,117.0349,117.0626,116.9608,117.0349,24493.0
2020-12-10 13:50:00,126.48,126.49,126.41,126.46,12641.0,117.0441,117.0534,116.9793,117.0256,12641.0
2020-12-10 13:55:00,126.45,126.46,126.29,126.34,15431.0,117.0163,117.0256,116.8683,116.9145,15431.0
2020-12-10 14:00:00,126.39,126.39,126.26,126.3,18037.0,116.9608,116.9608,116.8405,116.8775,18037.0
2020-12-10 14:05:00,126.31,126.36,126.29,126.31,15954.0,116.8868,116.9331,116.8683,116.8868,15954.0
2020-12-10 14:10:00,126.31,126.31,126.09,126.13,35890.0,116.8868,116.8868,116.6832,116.7202,35890.0
2020-12-10 14:15:00,126.12,126.17,126.07,126.14,10627.0,116.711,116.7572,116.6647,116.7295,10627.0
2020-12-10 14:20:00,126.13,126.15,126.02,126.03,16995.0,116.7202,116.7387,116.6184,116.6277,16995.0
2020-12-10 14:25:00,126.13,126.18,126.11,126.12,11973.0,116.7202,116.7665,116.7017,116.711,11973.0
2020-12-10 14:30:00,126.11,126.21,126.1,126.2,20512.0,116.7017,116.7942,116.6925,116.785,20512.0
2020-12-10 14:35:00,126.19,126.38,126.19,126.37,9492.0,116.7757,116.9516,116.7757,116.9423,9492.0
2020-12-10 14:40:00,126.37,126.37,126.26,126.28,13727.0,116.9423,116.9423,116.8405,116.859,13727.0
2020-12-10 14:45:00,126.29,126.35,126.28,126.31,23350.0,116.8683,116.9238,116.859,116.8868,23350.0
2020-12-10 14:50:00,126.31,126.38,126.29,126.31,19608.0,116.8868,116.9516,116.8683,116.8868,19608.0
2020-12-10 14:55:00,126.32,126.4,126.18,126.24,23261.0,116.896,116.9701,116.7665,116.822,23261.0
2020-12-10 15:00:00,126.23,126.42,126.23,126.39,14479.0,116.8128,116.9886,116.8128,116.9608,14479.0
2020-12-10 15:05:00,126.38,126.45,126.36,126.36,17144.0,116.9516,117.0163,116.9331,116.9331,17144.0
2020-12-10 15:10:00,126.4,126.51,126.37,126.47,13371.0,116.9701,117.0719,116.9423,117.0349,13371.0
2020-12-10 15:15:00,126.48,126.58,126.46,126.54,31156.0,117.0441,117.1366,117.0256,117.0996,31156.0
2020-12-10 15:20:00,126.53,126.6,126.51,126.56,31370.0,117.0904,117.1552,117.0719,117.1181,31370.0
2020-12-10 15:25:00,126.55,126.55,126.46,126.49,25008.0,117.1089,117.1089,117.0256,117.0534,25008.0
2020-12-10 15:30:00,126.52,126.6,126.43,126.46,34655.0,117.0811,117.1552,116.9978,117.0256,34655.0
2020-12-10 15:35:00,126.44,126.47,126.4,126.45,40644.0,117.0071,117.0349,116.9701,117.0163,40644.0
2020-12-10 15:40:00,126.44,126.5,126.43,126.46,29419.0,117.0071,117.0626,116.9978,117.0256,29419.0
2020-12-10 15:45:00,126.48,126.6,126.48,126.5,68677.0,117.0441,117.1552,117.0441,117.0626,68677.0
2020-12-10 15:50:00,126.53,126.67,126.53,126.67,65140.0,117.0904,117.2199,117.0904,117.2199,65140.0
2020-12-10 15:55:00,126.67,126.67,126.45,126.48,284361.0,117.2199,117.2199,117.0163,117.0441,284361.0
2020-12-11 09:30:00,125.67,125.8,125.63,125.8,39367.0,116.2945,116.4148,116.2575,116.4148,39367.0
2020-12-11 09:35:00,125.84,126.02,125.75,125.96,38860.0,116.4519,116.6184,116.3686,116.5629,38860.0
2020-12-11 09:40:00,125.96,126.01,125.72,125.75,26041.0,116.5629,116.6092,116.3408,116.3686,26041.0
2020-12-11 09:45:00,125.77,125.91,125.73,125.75,28755.0,116.3871,116.5166,116.3501,116.3686,28755.0
2020-12-11 09:50:00,125.74,125.9,125.6,125.84,27513.0,116.3593,116.5074,116.2298,116.4519,27513.0
2020-12-11 09:55:00,125.86,125.96,125.84,125.91,27444.0,116.4704,116.5629,116.4519,116.5166,27444.0
2020-12-11 10:00:00,125.89,126.19,125.86,126.05,22399.0,116.4981,116.7757,116.4704,116.6462,22399.0
2020-12-11 10:05:00,126.06,126.19,126.03,126.08,23666.0,116.6554,116.7757,116.6277,116.6739,23666.0
2020-12-11 10:10:00,126.08,126.12,125.93,126.05,15827.0,116.6739,116.711,116.5351,116.6462,15827.0
2020-12-11 10:15:00,126.05,126.16,126.02,126.16,11985.0,116.6462,116.748,116.6184,116.748,11985.0
2020-12-11 10:20:00,126.14,126.14,126.01,126.04,10786.0,116.7295,116.7295,116.6092,116.6369,10786.0
2020-12-11 10:25:00,126.04,126.1,125.88,125.89,9998.0,116.6369,116.6925,116.4889,116.4981,9998.0
2020-12-11 10:30:00,125.91,125.96,125.85,125.96,10388.0,116.5166,116.5629,116.4611,116.5629,10388.0
2020-12-11 10:35:00,125.93,125.94,125.79,125.84,18490.0,116.5351,116.5444,116.4056,116.4519,18490.0
2020-12-11 10:40:00,125.83,125.85,125.78,125.79,10688.0,116.4426,116.4611,116.3963,116.4056,10688.0
2020-12-11 10:45:00,125.77,125.81,125.71,125.71,13132.0,116.3871,116.4241,116.3315,116.3315,13132.0
2020-12-11 10:50:00,125.69,125.69,125.61,125.61,12631.0,116.313,116.313,116.239,116.239,12631.0
2020-12-11 10:55:00,125.6,125.72,125.6,125.71,7859.0,116.2298,116.3408,116.2298,116.3315,7859.0
2020-12-11 11:00:00,125.71,125.77,125.7,125.7,9163.0,116.3315,116.3871,116.3223,116.3223,9163.0
2020-12-11 11:05:00,125.71,125.75,125.65,125.68,7696.0,116.3315,116.3686,116.276,116.3038,7696.0
2020-12-11 11:10:00,125.68,125.76,125.68,125.74,9429.0,116.3038,116.3778,116.3038,116.3593,9429.0
2020-12-11 11:15:00,125.74,125.76,125.7,125.74,16235.0,116.3593,116.3778,116.3223,116.3593,16235.0
2020-12-11 11:20:00,125.75,125.75,125.54,125.54,16505.0,116.3686,116.3686,116.1742,116.1742,16505.0
2020-12-11 11:25:00,125.56,125.56,125.51,125.54,7128.0,116.1927,116.1927,116.1465,116.1742,7128.0
2020-12-11 11:30:00,125.57,125.6,125.52,125.53,16670.0,116.202,116.2298,116.1557,116.165,16670.0
2020-12-11 11:35:00,125.53,125.53,125.32,125.37,8898.0,116.165,116.165,115.9706,116.0169,8898.0
2020-12-11 11:40:00,125.35,125.43,125.31,125.32,8002.0,115.9984,116.0724,115.9614,115.9706,8002.0
2020-12-11 11:45:00,125.26,125.38,125.21,125.38,9800.0,115.9151,116.0262,115.8689,116.0262,9800.0
2020-12-11 11:50:00,125.37,125.44,125.37,125.43,6673.0,116.0169,116.0817,116.0169,116.0724,6673.0
2020-12-11 11:55:00,125.43,125.44,125.36,125.4,12239.0,116.0724,116.0817,116.0077,116.0447,12239.0
2020-12-11 12:00:00,125.41,125.43,125.3,125.3,10890.0,116.0539,116.0724,115.9521,115.9521,10890.0
2020-12-11 12:05:00,125.27,125.34,125.21,125.21,8760.0,115.9244,115.9892,115.8689,115.8689,8760.0
2020-12-11 12:10:00,125.2,125.2,124.99,124.99,15911.0,115.8596,115.8596,115.6653,115.6653,15911.0
2020-12-11 12:15:00,124.99,125.08,124.86,124.86,13545.0,115.6653,115.7485,115.545,115.545,13545.0
2020-12-11 12:20:00,124.85,125.01,124.82,124.99,9519.0,115.5357,115.6838,115.5079,115.6653,9519.0
2020-12-11 12:25:00,124.99,125.09,124.97,125.09,20930.0,115.6653,115.7578,115.6468,115.7578,20930.0
2020-12-11 12:30:00,125.09,125.1,125.01,125.01,16057.0,115.7578,115.7671,115.6838,115.6838,16057.0
2020-12-11 12:35:00,125.01,125.01,124.91,124.93,11920.0,115.6838,115.6838,115.5912,115.6097,11920.0
2020-12-11 12:40:00,124.97,125.07,124.96,124.99,17989.0,115.6468,115.7393,115.6375,115.6653,17989.0
2020-12-11 12:45:00,125.02,125.07,125.01,125.07,6457.0,115.693,115.7393,115.6838,115.7393,6457.0
2020-12-11 12:50:00,125.18,125.23,125.17,125.21,17362.0,115.8411,115.8874,115.8318,115.8689,17362.0
2020-12-11 12:55:00,125.22,125.26,125.16,125.25,29059.0,115.8781,115.9151,115.8226,115.9059,29059.0
2020-12-11 13:00:00,125.24,125.3,125.19,125.3,18278.0,115.8966,115.9521,115.8503,115.9521,18278.0
2020-12-11 13:05:00,125.29,125.3,125.22,125.25,9410.0,115.9429,115.9521,115.8781,115.9059,9410.0
2020-12-11 13:10:00,125.25,125.36,125.25,125.33,17345.0,115.9059,116.0077,115.9059,115.9799,17345.0
2020-12-11 13:15:00,125.35,125.4,125.26,125.26,12321.0,115.9984,116.0447,115.9151,115.9151,12321.0
2020-12-11 13:20:00,125.25,125.27,125.21,125.23,9475.0,115.9059,115.9244,115.8689,115.8874,9475.0
2020-12-11 13:25:00,125.23,125.38,125.23,125.38,8899.0,115.8874,116.0262,115.8874,116.0262,8899.0
2020-12-11 13:30:00,125.38,125.45,125.38,125.45,11134.0,116.0262,116.0909,116.0262,116.0909,11134.0
2020-12-11 13:35:00,125.45,125.53,125.45,125.5,11952.0,116.0909,116.165,116.0909,116.1372,11952.0
2020-12-11 13:40:00,125.49,125.52,125.46,125.49,7015.0,116.128,116.1557,116.1002,116.128,7015.0
2020-12-11 13:45:00,125.47,125.51,125.4,125.47,18631.0,116.1095,116.1465,116.0447,116.1095,18631.0
2020-12-11 13:50:00,125.45,125.7,125.45,125.7,8686.0,116.0909,116.3223,116.0909,116.3223,8686.0
2020-12-11 13:55:00,125.68,125.74,125.64,125.69,9156.0,116.3038,116.3593,116.2668,116.313,9156.0
2020-12-11 14:00:00,125.71,125.71,125.62,125.62,6384.0,116.3315,116.3315,116.2483,116.2483,6384.0
2020-12-11 14:05:00,125.62,125.72,125.58,125.63,17027.0,116.2483,116.3408,116.2112,116.2575,17027.0
2020-12-11 14:10:00,125.63,125.66,125.59,125.63,30710.0,116.2575,116.2853,116.2205,116.2575,30710.0
2020-12-11 14:15:00,125.63,125.7,125.63,125.7,9018.0,116.2575,116.3223,116.2575,116.3223,9018.0
2020-12-11 14:20:00,125.71,125.78,125.66,125.75,20693.0,116.3315,116.3963,116.2853,116.3686,20693.0
2020-12-11 14:25:00,125.75,125.75,125.59,125.65,23719.0,116.3686,116.3686,116.2205,116.276,23719.0
2020-12-11 14:30:00,125.69,125.84,125.66,125.82,10213.0,116.313,116.4519,116.2853,116.4333,10213.0
2020-12-11 14:35:00,125.81,125.81,125.73,125.75,8132.0,116.4241,116.4241,116.3501,116.3686,8132.0
2020-12-11 14:40:00,125.77,125.84,125.72,125.82,7919.0,116.3871,116.4519,116.3408,116.4333,7919.0
2020-12-11 14:45:00,125.8,125.84,125.76,125.81,15042.0,116.4148,116.4519,116.3778,116.4241,15042.0
2020-12-11 14:50:00,125.8,125.82,125.68,125.72,11852.0,116.4148,116.4333,116.3038,116.3408,11852.0
2020-12-11 14:55:00,125.72,125.75,125.63,125.64,14216.0,116.3408,116.3686,116.2575,116.2668,14216.0
2020-12-11 15:00:00,125.65,125.72,125.62,125.62,16381.0,116.276,116.3408,116.2483,116.2483,16381.0
2020-12-11 15:05:00,125.62,125.64,125.59,125.61,20358.0,116.2483,116.2668,116.2205,116.239,20358.0
2020-12-11 15:10:00,125.6,125.71,125.6,125.71,18967.0,116.2298,116.3315,116.2298,116.3315,18967.0
2020-12-11 15:15:00,125.73,125.95,125.73,125.92,22736.0,116.3501,116.5536,116.3501,116.5259,22736.0
2020-12-11 15:20:00,125.92,125.92,125.83,125.85,24794.0,116.5259,116.5259,116.4426,116.4611,24794.0
2020-12-11 15:25:00,125.85,125.88,125.77,125.82,26794.0,116.4611,116.4889,116.3871,116.4333,26794.0
2020-12-11 15:30:00,125.82,125.92,125.79,125.81,27437.0,116.4333,116.5259,116.4056,116.4241,27437.0
2020-12-11 15:35:00,125.81,125.91,125.81,125.86,32373.0,116.4241,116.5166,116.4241,116.4704,32373.0
2020-12-11 15:40:00,125.86,125.96,125.8,125.8,32728.0,116.4704,116.5629,116.4148,116.4148,32728.0
2020-12-11 15:45:00,125.81,125.85,125.72,125.72,28942.0,116.4241,116.4611,116.3408,116.3408,28942.0
2020-12-11 15:50:00,125.73,125.86,125.67,125.73,66606.0,116.3501,116.4704,116.2945,116.3501,66606.0
2020-12-11 15:55:00,125.73,125.83,125.68,125.76,144978.0,116.3501,116.4426,116.3038,116.3778,144978.0
2020-12-14 09:30:00,127.01,127.15,126.94,127.04,74809.0,117.5346,117.6641,117.4698,117.5623,74809.0
2020-12-14 09:35:00,127.05,127.2,126.9,127.2,36075.0,117.5716,117.7104,117.4328,117.7104,36075.0
2020-12-14 09:40:00,127.21,127.24,127.09,127.2,27392.0,117.7196,117.7474,117.6086,117.7104,27392.0
2020-12-14 09:45:00,127.21,127.22,126.88,127.0,17241.0,117.7196,117.7289,117.4143,117.5253,17241.0
2020-12-14 09:50:00,126.97,127.06,126.85,126.85,5601.0,117.4975,117.5808,117.3865,117.3865,5601.0
2020-12-14 09:55:00,126.87,126.87,126.76,126.8,8213.0,117.405,117.405,117.3032,117.3402,8213.0
2020-12-14 10:00:00,126.85,126.91,126.77,126.88,46063.0,117.3865,117.442,117.3125,117.4143,46063.0
2020-12-14 10:05:00,126.85,127.0,126.84,126.96,37188.0,117.3865,117.5253,117.3772,117.4883,37188.0
2020-12-14 10:10:00,126.94,126.96,126.77,126.82,45965.0,117.4698,117.4883,117.3125,117.3587,45965.0
2020-12-14 10:15:00,126.77,126.88,126.76,126.8,36453.0,117.3125,117.4143,117.3032,117.3402,36453.0
2020-12-14 10:20:00,126.73,126.77,126.64,126.64,33025.0,117.2755,117.3125,117.1922,117.1922,33025.0
2020-12-14 10:25:00,126.64,126.76,126.62,126.76,40455.0,117.1922,117.3032,117.1737,117.3032,40455.0
2020-12-14 10:30:00,126.78,126.81,126.64,126.69,29911.0,117.3217,117.3495,117.1922,117.2384,29911.0
2020-12-14 10:35:00,126.69,126.7,126.6,126.62,2060.0,117.2384,117.2477,117.1552,117.1737,2060.0
2020-12-14 10:40:00,126.62,126.64,126.49,126.57,5143.0,117.1737,117.1922,117.0534,117.1274,5143.0
2020-12-14 10:45:00,126.6,126.6,126.27,126.27,16627.0,117.1552,117.1552,116.8498,116.8498,16627.0
2020-12-14 10:50:00,126.25,126.27,126.22,126.25,14611.0,116.8313,116.8498,116.8035,116.8313,14611.0
2020-12-14 10:55:00,126.27,126.29,126.01,126.02,18656.0,116.8498,116.8683,116.6092,116.6184,18656.0
2020-12-14 11:00:00,126.04,126.07,125.94,126.06,6770.0,116.6369,116.6647,116.5444,116.6554,6770.0
2020-12-14 11:05:00,126.06,126.16,125.9,125.93,5022.0,116.6554,116.748,116.5074,116.5351,5022.0
2020-12-14 11:10:00,125.89,126.05,125.88,126.05,4678.0,116.4981,116.6462,116.4889,116.6462,4678.0
2020-12-14 11:15:00,126.03,126.13,126.03,126.1,4378.0,116.6277,116.7202,116.6277,116.6925,4378.0
2020-12-14 11:20:00,126.14,126.14,126.07,126.08,2845.0,116.7295,116.7295,116.6647,116.6739,2845.0
2020-12-14 11:25:00,126.08,126.08,125.84,125.84,7010.0,116.6739,116.6739,116.4519,116.4519,7010.0
2020-12-14 11:30:00,125.87,125.9,125.63,125.76,8916.0,116.4796,116.5074,116.2575,116.3778,8916.0
2020-12-14 11:35:00,125.76,125.9,125.76,125.78,5693.0,116.3778,116.5074,116.3778,116.3963,5693.0
2020-12-14 11:40:00,125.77,125.86,125.76,125.81,4981.0,116.3871,116.4704,116.3778,116.4241,4981.0
2020-12-14 11:45:00,125.8,125.96,125.79,125.88,9035.0,116.4148,116.5629,116.4056,116.4889,9035.0
2020-12-14 11:50:00,125.87,125.94,125.83,125.94,2355.0,116.4796,116.5444,116.4426,116.5444,2355.0
2020-12-14 11:55:00,125.95,125.95,125.81,125.81,1919.0,116.5536,116.5536,116.4241,116.4241,1919.0
2020-12-14 12:00:00,125.86,125.88,125.78,125.87,10796.0,116.4704,116.4889,116.3963,116.4796,10796.0
2020-12-14 12:05:00,125.88,125.89,125.83,125.89,2133.0,116.4889,116.4981,116.4426,116.4981,2133.0
2020-12-14 12:10:00,125.9,125.97,125.87,125.93,5068.0,116.5074,116.5722,116.4796,116.5351,5068.0
2020-12-14 12:15:00,125.86,125.93,125.72,125.73,7332.0,116.4704,116.5351,116.3408,116.3501,7332.0
2020-12-14 12:20:00,125.73,125.77,125.7,125.73,1604.0,116.3501,116.3871,116.3223,116.3501,1604.0
2020-12-14 12:25:00,125.72,125.84,125.71,125.84,4339.0,116.3408,116.4519,116.3315,116.4519,4339.0
2020-12-14 12:30:00,125.77,125.83,125.74,125.8,8225.0,116.3871,116.4426,116.3593,116.4148,8225.0
2020-12-14 12:35:00,125.79,125.8,125.74,125.75,1378.0,116.4056,116.4148,116.3593,116.3686,1378.0
2020-12-14 12:40:00,125.74,125.74,125.63,125.66,4965.0,116.3593,116.3593,116.2575,116.2853,4965.0
2020-12-14 12:45:00,125.65,125.65,125.54,125.54,5044.0,116.276,116.276,116.1742,116.1742,5044.0
2020-12-14 12:50:00,125.57,125.66,125.55,125.65,8415.0,116.202,116.2853,116.1835,116.276,8415.0
2020-12-14 12:55:00,125.67,125.67,125.58,125.63,2358.0,116.2945,116.2945,116.2112,116.2575,2358.0
2020-12-14 13:00:00,125.67,125.76,125.67,125.68,13276.0,116.2945,116.3778,116.2945,116.3038,13276.0
2020-12-14 13:05:00,125.65,125.66,125.53,125.54,6091.0,116.276,116.2853,116.165,116.1742,6091.0
2020-12-14 13:10:00,125.55,125.62,125.51,125.6,2402.0,116.1835,116.2483,116.1465,116.2298,2402.0
2020-12-14 13:15:00,125.58,125.59,125.52,125.52,817.0,116.2112,116.2205,116.1557,116.1557,817.0
2020-12-14 13:20:00,125.59,125.63,125.52,125.53,7046.0,116.2205,116.2575,116.1557,116.165,7046.0
2020-12-14 13:25:00,125.6,125.61,125.55,125.57,8992.0,116.2298,116.239,116.1835,116.202,8992.0
2020-12-14 13:30:00,125.56,125.75,125.56,125.74,2355.0,116.1927,116.3686,116.1927,116.3593,2355.0
2020-12-14 13:35:00,125.71,125.75,125.7,125.71,22477.0,116.3315,116.3686,116.3223,116.3315,22477.0
2020-12-14 13:40:00,125.76,125.77,125.67,125.7,12752.0,116.3778,116.3871,116.2945,116.3223,12752.0
2020-12-14 13:45:00,125.67,125.67,125.53,125.55,8009.0,116.2945,116.2945,116.165,116.1835,8009.0
2020-12-14 13:50:00,125.56,125.66,125.55,125.63,4847.0,116.1927,116.2853,116.1835,116.2575,4847.0
2020-12-14 13:55:00,125.63,125.7,125.55,125.55,6351.0,116.2575,116.3223,116.1835,116.1835,6351.0
2020-12-14 14:00:00,125.61,125.64,125.48,125.52,11793.0,116.239,116.2668,116.1187,116.1557,11793.0
2020-12-14 14:05:00,125.52,125.59,125.51,125.52,4649.0,116.1557,116.2205,116.1465,116.1557,4649.0
2020-12-14 14:10:00,125.51,125.55,125.39,125.39,44164.0,116.1465,116.1835,116.0354,116.0354,44164.0
2020-12-14 14:15:00,125.41,125.45,125.32,125.44,13338.0,116.0539,116.0909,115.9706,116.0817,13338.0
2020-12-14 14:20:00,125.43,125.43,125.33,125.35,7694.0,116.0724,116.0724,115.9799,115.9984,7694.0
2020-12-14 14:25:00,125.36,125.37,125.29,125.35,7597.0,116.0077,116.0169,115.9429,115.9984,7597.0
2020-12-14 14:30:00,125.34,125.35,125.22,125.23,9293.0,115.9892,115.9984,115.8781,115.8874,9293.0
2020-12-14 14:35:00,125.26,125.26,125.13,125.17,15119.0,115.9151,115.9151,115.7948,115.8318,15119.0
2020-12-14 14:40:00,125.18,125.33,125.17,125.33,9655.0,115.8411,115.9799,115.8318,115.9799,9655.0
2020-12-14 14:45:00,125.32,125.34,125.2,125.34,16388.0,115.9706,115.9892,115.8596,115.9892,16388.0
2020-12-14 14:50:00,125.35,125.44,125.32,125.44,16188.0,115.9984,116.0817,115.9706,116.0817,16188.0
2020-12-14 14:55:00,125.44,125.5,125.42,125.44,10136.0,116.0817,116.1372,116.0632,116.0817,10136.0
2020-12-14 15:00:00,125.44,125.44,125.34,125.39,15877.0,116.0817,116.0817,115.9892,116.0354,15877.0
2020-12-14 15:05:00,125.38,125.41,125.31,125.33,6061.0,116.0262,116.0539,115.9614,115.9799,6061.0
2020-12-14 15:10:00,125.36,125.43,125.36,125.39,11135.0,116.0077,116.0724,116.0077,116.0354,11135.0
2020-12-14 15:15:00,125.38,125.41,125.28,125.29,9999.0,116.0262,116.0539,115.9336,115.9429,9999.0
2020-12-14 15:20:00,125.31,125.36,125.28,125.36,10314.0,115.9614,116.0077,115.9336,116.0077,10314.0
2020-12-14 15:25:00,125.37,125.45,125.28,125.28,11409.0,116.0169,116.0909,115.9336,115.9336,11409.0
2020-12-14 15:30:00,125.29,125.29,124.94,125.01,24100.0,115.9429,115.9429,115.619,115.6838,24100.0
2020-12-14 15:35:00,125.02,125.07,124.9,124.9,13468.0,115.693,115.7393,115.582,115.582,13468.0
2020-12-14 15:40:00,124.89,124.92,124.84,124.84,17335.0,115.5727,115.6005,115.5265,115.5265,17335.0
2020-12-14 15:45:00,124.85,125.04,124.81,125.02,77193.0,115.5357,115.7115,115.4987,115.693,77193.0
2020-12-14 15:50:00,125.0,125.11,124.87,125.07,37695.0,115.6745,115.7763,115.5542,115.7393,37695.0
2020-12-14 15:55:00,125.06,125.11,124.76,124.8,385710.0,115.73,115.7763,115.4524,115.4894,385710.0
2020-12-15 09:30:00,125.65,125.89,125.52,125.86,77763.0,116.276,116.4981,116.1557,116.4704,77763.0
2020-12-15 09:35:00,125.91,125.98,125.68,125.73,11903.0,116.5166,116.5814,116.3038,116.3501,11903.0
2020-12-15 09:40:00,125.84,125.87,125.66,125.68,10294.0,116.4519,116.4796,116.2853,116.3038,10294.0
2020-12-15 09:45:00,125.6,125.6,125.45,125.45,2061.0,116.2298,116.2298,116.0909,116.0909,2061.0
2020-12-15 09:50:00,125.45,125.56,125.43,125.5,133611.0,116.0909,116.1927,116.0724,116.1372,133611.0
2020-12-15 09:55:00,125.55,125.55,125.29,125.3,7511.0,116.1835,116.1835,115.9429,115.9521,7511.0
2020-12-15 10:00:00,125.22,125.4,125.22,125.34,3185.0,115.8781,116.0447,115.8781,115.9892,3185.0
2020-12-15 10:05:00,125.37,125.55,125.36,125.46,7562.0,116.0169,116.1835,116.0077,116.1002,7562.0
2020-12-15 10:10:00,125.49,125.58,125.42,125.55,7753.0,116.128,116.2112,116.0632,116.1835,7753.0
2020-12-15 10:15:00,125.56,125.57,125.48,125.54,1443.0,116.1927,116.202,116.1187,116.1742,1443.0
2020-12-15 10:20:00,125.53,125.53,125.33,125.33,4338.0,116.165,116.165,115.9799,115.9799,4338.0
2020-12-15 10:25:00,125.37,125.39,125.28,125.37,8416.0,116.0169,116.0354,115.9336,116.0169,8416.0
2020-12-15 10:30:00,125.4,125.51,125.38,125.51,9347.0,116.0447,116.1465,116.0262,116.1465,9347.0
2020-12-15 10:35:00,125.46,125.46,125.22,125.22,6043.0,116.1002,116.1002,115.8781,115.8781,6043.0
2020-12-15 10:40:00,125.29,125.37,125.21,125.37,5257.0,115.9429,116.0169,115.8689,116.0169,5257.0
2020-12-15 10:45:00,125.41,125.48,125.41,125.48,2742.0,116.0539,116.1187,116.0539,116.1187,2742.0
2020-12-15 10:50:00,125.47,125.61,125.4,125.56,31355.0,116.1095,116.239,116.0447,116.1927,31355.0
2020-12-15 10:55:00,125.59,125.75,125.57,125.7,3647.0,116.2205,116.3686,116.202,116.3223,3647.0
2020-12-15 11:00:00,125.7,125.73,125.63,125.65,4796.0,116.3223,116.3501,116.2575,116.276,4796.0
2020-12-15 11:05:00,125.61,125.63,125.5,125.63,11929.0,116.239,116.2575,116.1372,116.2575,11929.0
2020-12-15 11:10:00,125.64,125.85,125.64,125.83,29193.0,116.2668,116.4611,116.2668,116.4426,29193.0
2020-12-15 11:15:00,125.76,125.78,125.69,125.73,20906.0,116.3778,116.3963,116.313,116.3501,20906.0
2020-12-15 11:20:00,125.73,125.79,125.7,125.78,7954.0,116.3501,116.4056,116.3223,116.3963,7954.0
2020-12-15 11:25:00,125.8,125.87,125.75,125.81,7783.0,116.4148,116.4796,116.3686,116.4241,7783.0
2020-12-15 11:30:00,125.73,125.81,125.73,125.78,5230.0,116.3501,116.4241,116.3501,116.3963,5230.0
2020-12-15 11:35:00,125.8,125.82,125.73,125.78,13011.0,116.4148,116.4333,116.3501,116.3963,13011.0
2020-12-15 11:40:00,125.81,125.97,125.81,125.97,12359.0,116.4241,116.5722,116.4241,116.5722,12359.0
2020-12-15 11:45:00,125.96,125.97,125.91,125.92,3811.0,116.5629,116.5722,116.5166,116.5259,3811.0
2020-12-15 11:50:00,125.92,126.0,125.88,125.89,8440.0,116.5259,116.5999,116.4889,116.4981,8440.0
2020-12-15 11:55:00,125.88,125.94,125.86,125.93,5861.0,116.4889,116.5444,116.4704,116.5351,5861.0
2020-12-15 12:00:00,125.96,126.04,125.94,126.02,7123.0,116.5629,116.6369,116.5444,116.6184,7123.0
2020-12-15 12:05:00,126.03,126.05,125.91,125.92,64119.0,116.6277,116.6462,116.5166,116.5259,64119.0
2020-12-15 12:10:00,125.94,126.01,125.94,126.01,4497.0,116.5444,116.6092,116.5444,116.6092,4497.0
2020-12-15 12:15:00,126.03,126.04,125.97,126.02,2558.0,116.6277,116.6369,116.5722,116.6184,2558.0
2020-12-15 12:20:00,126.0,126.06,126.0,126.04,7800.0,116.5999,116.6554,116.5999,116.6369,7800.0
2020-12-15 12:25:00,126.04,126.06,126.03,126.06,54174.0,116.6369,116.6554,116.6277,116.6554,54174.0
2020-12-15 12:30:00,126.07,126.14,126.06,126.12,24275.0,116.6647,116.7295,116.6554,116.711,24275.0
2020-12-15 12:35:00,126.09,126.24,126.09,126.23,2484.0,116.6832,116.822,116.6832,116.8128,2484.0
2020-12-15 12:40:00,126.26,126.3,126.22,126.3,7175.0,116.8405,116.8775,116.8035,116.8775,7175.0
2020-12-15 12:45:00,126.31,126.42,126.31,126.4,920.0,116.8868,116.9886,116.8868,116.9701,920.0
2020-12-15 12:50:00,126.42,126.49,126.42,126.49,2587.0,116.9886,117.0534,116.9886,117.0534,2587.0
2020-12-15 12:55:00,126.48,126.54,126.45,126.51,4033.0,117.0441,117.0996,117.0163,117.0719,4033.0
2020-12-15 13:00:00,126.55,126.59,126.48,126.53,3380.0,117.1089,117.1459,117.0441,117.0904,3380.0
2020-12-15 13:05:00,126.52,126.73,126.51,126.64,12700.0,117.0811,117.2755,117.0719,117.1922,12700.0
2020-12-15 13:10:00,126.66,126.7,126.62,126.7,88154.0,117.2107,117.2477,117.1737,117.2477,88154.0
2020-12-15 13:15:00,126.71,126.74,126.67,126.73,52645.0,117.2569,117.2847,117.2199,117.2755,52645.0
2020-12-15 13:20:00,126.7,126.72,126.66,126.67,50071.0,117.2477,117.2662,117.2107,117.2199,50071.0
2020-12-15 13:25:00,126.67,126.69,126.58,126.59,97157.0,117.2199,117.2384,117.1366,117.1459,97157.0
2020-12-15 13:30:00,126.63,126.72,126.59,126.72,3420.0,117.1829,117.2662,117.1459,117.2662,3420.0
2020-12-15 13:35:00,126.67,126.71,126.64,126.67,8999.0,117.2199,117.2569,117.1922,117.2199,8999.0
2020-12-15 13:40:00,126.66,126.7,126.66,126.7,5000.0,117.2107,117.2477,117.2107,117.2477,5000.0
2020-12-15 13:45:00,126.7,126.77,126.66,126.74,3870.0,117.2477,117.3125,117.2107,117.2847,3870.0
2020-12-15 13:50:00,126.74,126.77,126.71,126.74,5761.0,117.2847,117.3125,117.2569,117.2847,5761.0
2020-12-15 13:55:00,126.75,126.84,126.74,126.83,6318.0,117.294,117.3772,117.2847,117.368,6318.0
2020-12-15 14:00:00,126.79,126.83,126.76,126.76,5090.0,117.331,117.368,117.3032,117.3032,5090.0
2020-12-15 14:05:00,126.79,126.81,126.69,126.7,8884.0,117.331,117.3495,117.2384,117.2477,8884.0
2020-12-15 14:10:00,126.68,126.86,126.68,126.86,16811.0,117.2292,117.3958,117.2292,117.3958,16811.0
2020-12-15 14:15:00,126.86,126.86,126.73,126.77,8211.0,117.3958,117.3958,117.2755,117.3125,8211.0
2020-12-15 14:20:00,126.77,126.79,126.73,126.77,5353.0,117.3125,117.331,117.2755,117.3125,5353.0
2020-12-15 14:25:00,126.78,126.83,126.77,126.77,3521.0,117.3217,117.368,117.3125,117.3125,3521.0
2020-12-15 14:30:00,126.81,126.86,126.78,126.82,14602.0,117.3495,117.3958,117.3217,117.3587,14602.0
2020-12-15 14:35:00,126.82,126.9,126.82,126.83,8175.0,117.3587,117.4328,117.3587,117.368,8175.0
2020-12-15 14:40:00,126.84,126.9,126.84,126.89,18438.0,117.3772,117.4328,117.3772,117.4235,18438.0
2020-12-15 14:45:00,126.89,126.91,126.85,126.85,11322.0,117.4235,117.442,117.3865,117.3865,11322.0
2020-12-15 14:50:00,126.87,126.9,126.79,126.79,10036.0,117.405,117.4328,117.331,117.331,10036.0
2020-12-15 14:55:00,126.78,126.83,126.74,126.79,21479.0,117.3217,117.368,117.2847,117.331,21479.0
2020-12-15 15:00:00,126.78,126.88,126.76,126.77,14939.0,117.3217,117.4143,117.3032,117.3125,14939.0
2020-12-15 15:05:00,126.78,126.92,126.76,126.86,10160.0,117.3217,117.4513,117.3032,117.3958,10160.0
2020-12-15 15:10:00,126.86,126.88,126.79,126.85,4275.0,117.3958,117.4143,117.331,117.3865,4275.0
2020-12-15 15:15:00,126.86,126.89,126.77,126.78,4171.0,117.3958,117.4235,117.3125,117.3217,4171.0
2020-12-15 15:20:00,126.77,126.77,126.7,126.73,13835.0,117.3125,117.3125,117.2477,117.2755,13835.0
2020-12-15 15:25:00,126.74,126.74,126.55,126.55,21511.0,117.2847,117.2847,117.1089,117.1089,21511.0
2020-12-15 15:30:00,126.55,126.57,126.48,126.52,19134.0,117.1089,117.1274,117.0441,117.0811,19134.0
2020-12-15 15:35:00,126.53,126.58,126.51,126.56,287911.0,117.0904,117.1366,117.0719,117.1181,287911.0
2020-12-15 15:40:00,126.55,126.65,126.51,126.64,8769.0,117.1089,117.2014,117.0719,117.1922,8769.0
2020-12-15 15:45:00,126.63,126.7,126.62,126.65,20914.0,117.1829,117.2477,117.1737,117.2014,20914.0
2020-12-15 15:50:00,126.67,126.72,126.62,126.65,82289.0,117.2199,117.2662,117.1737,117.2014,82289.0
2020-12-15 15:55:00,126.65,126.87,126.63,126.87,390930.0,117.2014,117.405,117.1829,117.405,390930.0
2020-12-16 09:30:00,127.1,127.1,126.8,127.01,19737.0,117.6178,117.6178,117.3402,117.5346,19737.0
2020-12-16 09:35:00,127.0,127.0,126.68,126.77,13793.0,117.5253,117.5253,117.2292,117.3125,13793.0
2020-12-16 09:40:00,126.75,126.78,126.67,126.77,6098.0,117.294,117.3217,117.2199,117.3125,6098.0
2020-12-16 09:45:00,126.85,126.86,126.67,126.69,18615.0,117.3865,117.3958,117.2199,117.2384,18615.0
2020-12-16 09:50:00,126.7,126.76,126.63,126.64,52905.0,117.2477,117.3032,117.1829,117.1922,52905.0
2020-12-16 09:55:00,126.66,126.91,126.64,126.87,17545.0,117.2107,117.442,117.1922,117.405,17545.0
2020-12-16 10:00:00,126.9,126.9,126.68,126.68,13897.0,117.4328,117.4328,117.2292,117.2292,13897.0
2020-12-16 10:05:00,126.7,126.78,126.64,126.75,18841.0,117.2477,117.3217,117.1922,117.294,18841.0
2020-12-16 10:10:00,126.69,126.77,126.62,126.64,30181.0,117.2384,117.3125,117.1737,117.1922,30181.0
2020-12-16 10:15:00,126.66,126.81,126.62,126.73,52258.0,117.2107,117.3495,117.1737,117.2755,52258.0
2020-12-16 10:20:00,126.72,126.73,126.6,126.72,43389.0,117.2662,117.2755,117.1552,117.2662,43389.0
2020-12-16 10:25:00,126.71,126.86,126.71,126.79,16421.0,117.2569,117.3958,117.2569,117.331,16421.0
2020-12-16 10:30:00,126.87,126.91,126.81,126.85,18048.0,117.405,117.442,117.3495,117.3865,18048.0
2020-12-16 10:35:00,126.8,126.8,126.65,126.7,37062.0,117.3402,117.3402,117.2014,117.2477,37062.0
2020-12-16 10:40:00,126.7,126.73,126.64,126.67,28143.0,117.2477,117.2755,117.1922,117.2199,28143.0
2020-12-16 10:45:00,126.67,126.67,126.58,126.61,59619.0,117.2199,117.2199,117.1366,117.1644,59619.0
2020-12-16 10:50:00,126.6,126.65,126.6,126.62,8763.0,117.1552,117.2014,117.1552,117.1737,8763.0
2020-12-16 10:55:00,126.62,126.62,126.56,126.57,28677.0,117.1737,117.1737,117.1181,117.1274,28677.0
2020-12-16 11:00:00,126.58,126.61,126.52,126.61,22813.0,117.1366,117.1644,117.0811,117.1644,22813.0
2020-12-16 11:05:00,126.6,126.7,126.6,126.66,10010.0,117.1552,117.2477,117.1552,117.2107,10010.0
2020-12-16 11:10:00,126.63,126.63,126.56,126.59,9258.0,117.1829,117.1829,117.1181,117.1459,9258.0
2020-12-16 11:15:00,126.59,126.7,126.58,126.67,15060.0,117.1459,117.2477,117.1366,117.2199,15060.0
2020-12-16 11:20:00,126.67,126.77,126.65,126.74,19939.0,117.2199,117.3125,117.2014,117.2847,19939.0
2020-12-16 11:25:00,126.76,126.82,126.72,126.81,16908.0,117.3032,117.3587,117.2662,117.3495,16908.0
2020-12-16 11:30:00,126.79,126.82,126.71,126.77,3309.0,117.331,117.3587,117.2569,117.3125,3309.0
2020-12-16 11:35:00,126.8,126.8,126.7,126.71,10611.0,117.3402,117.3402,117.2477,117.2569,10611.0
2020-12-16 11:40:00,126.7,126.73,126.69,126.72,4342.0,117.2477,117.2755,117.2384,117.2662,4342.0
2020-12-16 11:45:00,126.7,126.78,126.7,126.75,4841.0,117.2477,117.3217,117.2477,117.294,4841.0
2020-12-16 11:50:00,126.74,126.74,126.67,126.69,2562.0,117.2847,117.2847,117.2199,117.2384,2562.0
2020-12-16 11:55:00,126.69,126.7,126.66,126.68,3268.0,117.2384,117.2477,117.2107,117.2292,3268.0
2020-12-16 12:00:00,126.71,126.74,126.7,126.71,2858.0,117.2569,117.2847,117.2477,117.2569,2858.0
2020-12-16 12:05:00,126.69,126.69,126.65,126.66,7295.0,117.2384,117.2384,117.2014,117.2107,7295.0
2020-12-16 12:10:00,126.65,126.66,126.59,126.6,2239.0,117.2014,117.2107,117.1459,117.1552,2239.0
2020-12-16 12:15:00,126.6,126.63,126.57,126.6,10945.0,117.1552,117.1829,117.1274,117.1552,10945.0
2020-12-16 12:20:00,126.61,126.62,126.54,126.59,38009.0,117.1644,117.1737,117.0996,117.1459,38009.0
2020-12-16 12:25:00,126.58,126.59,126.56,126.58,6482.0,117.1366,117.1459,117.1181,117.1366,6482.0
2020-12-16 12:30:00,126.58,126.64,126.55,126.63,26092.0,117.1366,117.1922,117.1089,117.1829,26092.0
2020-12-16 12:35:00,126.64,126.65,126.6,126.63,5275.0,117.1922,117.2014,117.1552,117.1829,5275.0
2020-12-16 12:40:00,126.63,126.65,126.58,126.58,14383.0,117.1829,117.2014,117.1366,117.1366,14383.0
2020-12-16 12:45:00,126.59,126.63,126.5,126.5,10095.0,117.1459,117.1829,117.0626,117.0626,10095.0
2020-12-16 12:50:00,126.5,126.53,126.44,126.53,8440.0,117.0626,117.0904,117.0071,117.0904,8440.0
2020-12-16 12:55:00,126.54,126.64,126.53,126.62,18831.0,117.0996,117.1922,117.0904,117.1737,18831.0
2020-12-16 13:00:00,126.62,126.62,126.58,126.58,2969.0,117.1737,117.1737,117.1366,117.1366,2969.0
2020-12-16 13:05:00,126.6,126.6,126.5,126.5,3102.0,117.1552,117.1552,117.0626,117.0626,3102.0
2020-12-16 13:10:00,126.5,126.51,126.47,126.5,73655.0,117.0626,117.0719,117.0349,117.0626,73655.0
2020-12-16 13:15:00,126.49,126.51,126.48,126.5,2073.0,117.0534,117.0719,117.0441,117.0626,2073.0
2020-12-16 13:20:00,126.5,126.5,126.46,126.46,2237.0,117.0626,117.0626,117.0256,117.0256,2237.0
2020-12-16 13:25:00,126.44,126.47,126.43,126.45,1403.0,117.0071,117.0349,116.9978,117.0163,1403.0
2020-12-16 13:30:00,126.47,126.51,126.46,126.49,29766.0,117.0349,117.0719,117.0256,117.0534,29766.0
2020-12-16 13:35:00,126.48,126.5,126.45,126.48,8656.0,117.0441,117.0626,117.0163,117.0441,8656.0
2020-12-16 13:40:00,126.47,126.48,126.43,126.44,8907.0,117.0349,117.0441,116.9978,117.0071,8907.0
2020-12-16 13:45:00,126.44,126.47,126.43,126.43,22899.0,117.0071,117.0349,116.9978,116.9978,22899.0
2020-12-16 13:50:00,126.42,126.45,126.42,126.43,38479.0,116.9886,117.0163,116.9886,116.9978,38479.0
2020-12-16 13:55:00,126.42,126.45,126.41,126.45,18496.0,116.9886,117.0163,116.9793,117.0163,18496.0
2020-12-16 14:00:00,126.48,126.63,126.3,126.53,11711.0,117.0441,117.1829,116.8775,117.0904,11711.0
2020-12-16 14:05:00,126.46,126.46,126.31,126.32,7543.0,117.0256,117.0256,116.8868,116.896,7543.0
2020-12-16 14:10:00,126.31,126.32,126.23,126.26,12029.0,116.8868,116.896,116.8128,116.8405,12029.0
2020-12-16 14:15:00,126.27,126.27,126.2,126.21,10608.0,116.8498,116.8498,116.785,116.7942,10608.0
2020-12-16 14:20:00,126.19,126.35,126.19,126.33,13779.0,116.7757,116.9238,116.7757,116.9053,13779.0
2020-12-16 14:25:00,126.35,126.37,126.25,126.3,28475.0,116.9238,116.9423,116.8313,116.8775,28475.0
2020-12-16 14:30:00,126.29,126.39,126.27,126.38,9415.0,116.8683,116.9608,116.8498,116.9516,9415.0
2020-12-16 14:35:00,126.42,126.72,126.4,126.71,10326.0,116.9886,117.2662,116.9701,117.2569,10326.0
2020-12-16 14:40:00,126.72,126.72,126.61,126.62,25148.0,117.2662,117.2662,117.1644,117.1737,25148.0
2020-12-16 14:45:00,126.62,126.71,126.62,126.7,19913.0,117.1737,117.2569,117.1737,117.2477,19913.0
2020-12-16 14:50:00,126.73,126.79,126.7,126.71,7148.0,117.2755,117.331,117.2477,117.2569,7148.0
2020-12-16 14:55:00,126.7,126.82,126.7,126.79,11376.0,117.2477,117.3587,117.2477,117.331,11376.0
2020-12-16 15:00:00,126.79,126.8,126.66,126.66,9342.0,117.331,117.3402,117.2107,117.2107,9342.0
2020-12-16 15:05:00,126.68,126.69,126.58,126.62,7042.0,117.2292,117.2384,117.1366,117.1737,7042.0
2020-12-16 15:10:00,126.63,126.7,126.6,126.7,15084.0,117.1829,117.2477,117.1552,117.2477,15084.0
2020-12-16 15:15:00,126.71,126.82,126.69,126.82,15047.0,117.2569,117.3587,117.2384,117.3587,15047.0
2020-12-16 15:20:00,126.81,126.91,126.8,126.85,75308.0,117.3495,117.442,117.3402,117.3865,75308.0
2020-12-16 15:25:00,126.83,126.86,126.77,126.78,13119.0,117.368,117.3958,117.3125,117.3217,13119.0
2020-12-16 15:30:00,126.78,126.93,126.77,126.84,33679.0,117.3217,117.4605,117.3125,117.3772,33679.0
2020-12-16 15:35:00,126.84,126.84,126.61,126.7,13324.0,117.3772,117.3772,117.1644,117.2477,13324.0
2020-12-16 15:40:00,126.7,126.78,126.65,126.67,48460.0,117.2477,117.3217,117.2014,117.2199,48460.0
2020-12-16 15:45:00,126.7,126.76,126.64,126.72,42531.0,117.2477,117.3032,117.1922,117.2662,42531.0
2020-12-16 15:50:00,126.72,126.74,126.56,126.59,9298.0,117.2662,117.2847,117.1181,117.1459,9298.0
2020-12-16 15:55:00,126.61,126.67,126.53,126.59,70583.0,117.1644,117.2199,117.0904,117.1459,70583.0
2020-12-17 09:30:00,127.21,127.32,127.06,127.06,16838.0,117.7196,117.8214,117.5808,117.5808,16838.0
2020-12-17 09:35:00,127.06,127.17,126.97,126.99,22594.0,117.5808,117.6826,117.4975,117.5161,22594.0
2020-12-17 09:40:00,127.03,127.12,126.82,126.82,5923.0,117.5531,117.6364,117.3587,117.3587,5923.0
2020-12-17 09:45:00,126.85,126.97,126.84,126.93,10651.0,117.3865,117.4975,117.3772,117.4605,10651.0
2020-12-17 09:50:00,127.0,127.02,126.85,126.85,14301.0,117.5253,117.5438,117.3865,117.3865,14301.0
2020-12-17 09:55:00,126.84,126.84,126.78,126.82,9124.0,117.3772,117.3772,117.3217,117.3587,9124.0
2020-12-17 10:00:00,126.85,126.95,126.83,126.83,39103.0,117.3865,117.479,117.368,117.368,39103.0
2020-12-17 10:05:00,126.86,126.98,126.85,126.98,42076.0,117.3958,117.5068,117.3865,117.5068,42076.0
2020-12-17 10:10:00,126.97,127.04,126.92,127.02,73030.0,117.4975,117.5623,117.4513,117.5438,73030.0
2020-12-17 10:15:00,127.03,127.06,126.95,127.02,9895.0,117.5531,117.5808,117.479,117.5438,9895.0
2020-12-17 10:20:00,127.0,127.01,126.94,126.94,35946.0,117.5253,117.5346,117.4698,117.4698,35946.0
2020-12-17 10:25:00,126.97,127.06,126.85,127.05,5222.0,117.4975,117.5808,117.3865,117.5716,5222.0
2020-12-17 10:30:00,126.98,127.13,126.98,127.04,8836.0,117.5068,117.6456,117.5068,117.5623,8836.0
2020-12-17 10:35:00,127.01,127.01,126.9,126.94,4867.0,117.5346,117.5346,117.4328,117.4698,4867.0
2020-12-17 10:40:00,126.89,126.89,126.7,126.74,21105.0,117.4235,117.4235,117.2477,117.2847,21105.0
2020-12-17 10:45:00,126.76,126.99,126.76,126.99,5022.0,117.3032,117.5161,117.3032,117.5161,5022.0
2020-12-17 10:50:00,126.99,127.0,126.93,126.94,13429.0,117.5161,117.5253,117.4605,117.4698,13429.0
2020-12-17 10:55:00,126.94,126.94,126.9,126.93,2293.0,117.4698,117.4698,117.4328,117.4605,2293.0
2020-12-17 11:00:00,126.95,126.96,126.85,126.86,6104.0,117.479,117.4883,117.3865,117.3958,6104.0
2020-12-17 11:05:00,126.87,126.93,126.87,126.92,6235.0,117.405,117.4605,117.405,117.4513,6235.0
2020-12-17 11:10:00,126.93,127.06,126.92,127.06,13484.0,117.4605,117.5808,117.4513,117.5808,13484.0
2020-12-17 11:15:00,127.04,127.09,127.03,127.04,5413.0,117.5623,117.6086,117.5531,117.5623,5413.0
2020-12-17 11:20:00,127.06,127.08,127.02,127.05,9453.0,117.5808,117.5993,117.5438,117.5716,9453.0
2020-12-17 11:25:00,127.05,127.07,127.02,127.02,12276.0,117.5716,117.5901,117.5438,117.5438,12276.0
2020-12-17 11:30:00,127.03,127.03,126.95,127.01,5948.0,117.5531,117.5531,117.479,117.5346,5948.0
2020-12-17 11:35:00,127.0,127.08,127.0,127.02,3689.0,117.5253,117.5993,117.5253,117.5438,3689.0
2020-12-17 11:40:00,127.03,127.1,127.03,127.06,6963.0,117.5531,117.6178,117.5531,117.5808,6963.0
2020-12-17 11:45:00,127.04,127.05,127.01,127.01,6135.0,117.5623,117.5716,117.5346,117.5346,6135.0
2020-12-17 11:50:00,127.01,127.01,126.86,126.88,8130.0,117.5346,117.5346,117.3958,117.4143,8130.0
2020-12-17 11:55:00,126.88,127.02,126.86,127.02,5506.0,117.4143,117.5438,117.3958,117.5438,5506.0
2020-12-17 12:00:00,127.07,127.07,126.98,127.01,7322.0,117.5901,117.5901,117.5068,117.5346,7322.0
2020-12-17 12:05:00,126.99,127.0,126.94,126.97,7561.0,117.5161,117.5253,117.4698,117.4975,7561.0
2020-12-17 12:10:00,126.97,126.98,126.92,126.92,2039.0,117.4975,117.5068,117.4513,117.4513,2039.0
2020-12-17 12:15:00,126.9,126.92,126.85,126.89,6498.0,117.4328,117.4513,117.3865,117.4235,6498.0
2020-12-17 12:20:00,126.89,126.94,126.88,126.91,7087.0,117.4235,117.4698,117.4143,117.442,7087.0
2020-12-17 12:25:00,126.92,126.98,126.91,126.95,7626.0,117.4513,117.5068,117.442,117.479,7626.0
2020-12-17 12:30:00,126.95,127.01,126.94,127.0,12523.0,117.479,117.5346,117.4698,117.5253,12523.0
2020-12-17 12:35:00,126.98,127.0,126.96,126.99,12330.0,117.5068,117.5253,117.4883,117.5161,12330.0
2020-12-17 12:40:00,126.99,127.04,126.99,126.99,51991.0,117.5161,117.5623,117.5161,117.5161,51991.0
2020-12-17 12:45:00,127.01,127.04,127.0,127.04,3671.0,117.5346,117.5623,117.5253,117.5623,3671.0
2020-12-17 12:50:00,127.01,127.01,126.96,127.01,6054.0,117.5346,117.5346,117.4883,117.5346,6054.0
2020-12-17 12:55:00,127.0,127.09,127.0,127.08,5888.0,117.5253,117.6086,117.5253,117.5993,5888.0
2020-12-17 13:00:00,127.07,127.11,127.05,127.11,9105.0,117.5901,117.6271,117.5716,117.6271,9105.0
2020-12-17 13:05:00,127.09,127.13,127.08,127.1,3869.0,117.6086,117.6456,117.5993,117.6178,3869.0
2020-12-17 13:10:00,127.09,127.16,127.09,127.13,4421.0,117.6086,117.6734,117.6086,117.6456,4421.0
2020-12-17 13:15:00,127.14,127.17,127.12,127.17,12635.0,117.6549,117.6826,117.6364,117.6826,12635.0
2020-12-17 13:20:00,127.16,127.22,127.16,127.19,4672.0,117.6734,117.7289,117.6734,117.7011,4672.0
2020-12-17 13:25:00,127.19,127.21,127.18,127.21,9340.0,117.7011,117.7196,117.6919,117.7196,9340.0
2020-12-17 13:30:00,127.21,127.22,127.17,127.19,6135.0,117.7196,117.7289,117.6826,117.7011,6135.0
2020-12-17 13:35:00,127.19,127.26,127.19,127.23,7610.0,117.7011,117.7659,117.7011,117.7382,7610.0
2020-12-17 13:40:00,127.22,127.23,127.16,127.17,4560.0,117.7289,117.7382,117.6734,117.6826,4560.0
2020-12-17 13:45:00,127.17,127.17,127.12,127.15,6608.0,117.6826,117.6826,117.6364,117.6641,6608.0
2020-12-17 13:50:00,127.15,127.22,127.12,127.2,11746.0,117.6641,117.7289,117.6364,117.7104,11746.0
2020-12-17 13:55:00,127.15,127.23,127.13,127.23,8788.0,117.6641,117.7382,117.6456,117.7382,8788.0
2020-12-17 14:00:00,127.23,127.24,127.17,127.24,8881.0,117.7382,117.7474,117.6826,117.7474,8881.0
2020-12-17 14:05:00,127.25,127.27,127.23,127.26,7435.0,117.7567,117.7752,117.7382,117.7659,7435.0
2020-12-17 14:10:00,127.26,127.28,127.2,127.22,15766.0,117.7659,117.7844,117.7104,117.7289,15766.0
2020-12-17 14:15:00,127.23,127.29,127.22,127.25,6643.0,117.7382,117.7937,117.7289,117.7567,6643.0
2020-12-17 14:20:00,127.25,127.3,127.23,127.28,7230.0,117.7567,117.8029,117.7382,117.7844,7230.0
2020-12-17 14:25:00,127.27,127.3,127.26,127.29,8911.0,117.7752,117.8029,117.7659,117.7937,8911.0
2020-12-17 14:30:00,127.29,127.35,127.28,127.32,14388.0,117.7937,117.8492,117.7844,117.8214,14388.0
2020-12-17 14:35:00,127.32,127.39,127.31,127.33,31233.0,117.8214,117.8862,117.8122,117.8307,31233.0
2020-12-17 14:40:00,127.33,127.33,127.29,127.3,6779.0,117.8307,117.8307,117.7937,117.8029,6779.0
2020-12-17 14:45:00,127.31,127.35,127.31,127.32,10770.0,117.8122,117.8492,117.8122,117.8214,10770.0
2020-12-17 14:50:00,127.31,127.35,127.3,127.33,11318.0,117.8122,117.8492,117.8029,117.8307,11318.0
2020-12-17 14:55:00,127.3,127.33,127.27,127.29,11021.0,117.8029,117.8307,117.7752,117.7937,11021.0
2020-12-17 15:00:00,127.3,127.35,127.29,127.31,7268.0,117.8029,117.8492,117.7937,117.8122,7268.0
2020-12-17 15:05:00,127.3,127.3,127.2,127.23,8822.0,117.8029,117.8029,117.7104,117.7382,8822.0
2020-12-17 15:10:00,127.22,127.24,127.19,127.21,11486.0,117.7289,117.7474,117.7011,117.7196,11486.0
2020-12-17 15:15:00,127.21,127.27,127.18,127.22,15045.0,117.7196,117.7752,117.6919,117.7289,15045.0
2020-12-17 15:20:00,127.23,127.32,127.23,127.32,8367.0,117.7382,117.8214,117.7382,117.8214,8367.0
2020-12-17 15:25:00,127.32,127.37,127.27,127.27,9955.0,117.8214,117.8677,117.7752,117.7752,9955.0
2020-12-17 15:30:00,127.28,127.28,127.15,127.18,10848.0,117.7844,117.7844,117.6641,117.6919,10848.0
2020-12-17 15:35:00,127.17,127.34,127.15,127.29,11137.0,117.6826,117.8399,117.6641,117.7937,11137.0
2020-12-17 15:40:00,127.29,127.34,127.27,127.28,100846.0,117.7937,117.8399,117.7752,117.7844,100846.0
2020-12-17 15:45:00,127.28,127.29,127.22,127.22,13693.0,117.7844,117.7937,117.7289,117.7289,13693.0
2020-12-17 15:50:00,127.24,127.33,127.22,127.32,21536.0,117.7474,117.8307,117.7289,117.8214,21536.0
2020-12-17 15:55:00,127.32,127.39,127.26,127.33,49785.0,117.8214,117.8862,117.7659,117.8307,49785.0
2020-12-18 09:30:00,127.54,127.61,127.28,127.61,22303.0,118.025,118.0898,117.7844,118.0898,22303.0
2020-12-18 09:35:00,127.52,127.53,127.36,127.39,13372.0,118.0065,118.0158,117.8585,117.8862,13372.0
2020-12-18 09:40:00,127.37,127.44,127.2,127.25,18949.0,117.8677,117.9325,117.7104,117.7567,18949.0
2020-12-18 09:45:00,127.25,127.27,127.13,127.16,13230.0,117.7567,117.7752,117.6456,117.6734,13230.0
2020-12-18 09:50:00,127.16,127.16,126.87,126.89,21669.0,117.6734,117.6734,117.405,117.4235,21669.0
2020-12-18 09:55:00,126.93,127.13,126.93,127.12,17731.0,117.4605,117.6456,117.4605,117.6364,17731.0
2020-12-18 10:00:00,127.06,127.09,126.97,126.97,8995.0,117.5808,117.6086,117.4975,117.4975,8995.0
2020-12-18 10:05:00,126.95,127.2,126.94,127.2,10723.0,117.479,117.7104,117.4698,117.7104,10723.0
2020-12-18 10:10:00,127.17,127.25,127.13,127.24,33980.0,117.6826,117.7567,117.6456,117.7474,33980.0
2020-12-18 10:15:00,127.21,127.22,127.08,127.17,6537.0,117.7196,117.7289,117.5993,117.6826,6537.0
2020-12-18 10:20:00,127.17,127.17,126.98,127.04,26229.0,117.6826,117.6826,117.5068,117.5623,26229.0
2020-12-18 10:25:00,127.06,127.15,126.9,126.98,13015.0,117.5808,117.6641,117.4328,117.5068,13015.0
2020-12-18 10:30:00,126.94,127.02,126.93,126.99,2408.0,117.4698,117.5438,117.4605,117.5161,2408.0
2020-12-18 10:35:00,126.95,127.02,126.89,126.96,9071.0,117.479,117.5438,117.4235,117.4883,9071.0
2020-12-18 10:40:00,126.98,127.02,126.94,127.02,3950.0,117.5068,117.5438,117.4698,117.5438,3950.0
2020-12-18 10:45:00,126.96,127.0,126.78,126.82,10048.0,117.4883,117.5253,117.3217,117.3587,10048.0
2020-12-18 10:50:00,126.82,126.87,126.77,126.85,26153.0,117.3587,117.405,117.3125,117.3865,26153.0
2020-12-18 10:55:00,126.93,126.98,126.91,126.92,6141.0,117.4605,117.5068,117.442,117.4513,6141.0
2020-12-18 11:00:00,126.94,127.0,126.89,126.9,44358.0,117.4698,117.5253,117.4235,117.4328,44358.0
2020-12-18 11:05:00,126.91,126.92,126.82,126.88,6332.0,117.442,117.4513,117.3587,117.4143,6332.0
2020-12-18 11:10:00,126.88,126.89,126.61,126.66,10131.0,117.4143,117.4235,117.1644,117.2107,10131.0
2020-12-18 11:15:00,126.62,126.71,126.47,126.69,8422.0,117.1737,117.2569,117.0349,117.2384,8422.0
2020-12-18 11:20:00,126.73,126.83,126.68,126.83,4472.0,117.2755,117.368,117.2292,117.368,4472.0
2020-12-18 11:25:00,126.82,126.84,126.7,126.7,1615.0,117.3587,117.3772,117.2477,117.2477,1615.0
2020-12-18 11:30:00,126.71,126.71,126.59,126.67,5456.0,117.2569,117.2569,117.1459,117.2199,5456.0
2020-12-18 11:35:00,126.66,126.67,126.6,126.62,10751.0,117.2107,117.2199,117.1552,117.1737,10751.0
2020-12-18 11:40:00,126.6,126.63,126.56,126.62,26910.0,117.1552,117.1829,117.1181,117.1737,26910.0
2020-12-18 11:45:00,126.6,126.68,126.59,126.67,17737.0,117.1552,117.2292,117.1459,117.2199,17737.0
2020-12-18 11:50:00,126.7,126.76,126.7,126.76,4206.0,117.2477,117.3032,117.2477,117.3032,4206.0
2020-12-18 11:55:00,126.73,126.77,126.69,126.73,254384.0,117.2755,117.3125,117.2384,117.2755,254384.0
2020-12-18 12:00:00,126.73,126.82,126.71,126.82,6832.0,117.2755,117.3587,117.2569,117.3587,6832.0
2020-12-18 12:05:00,126.84,126.85,126.79,126.81,3127.0,117.3772,117.3865,117.331,117.3495,3127.0
2020-12-18 12:10:00,126.81,126.87,126.78,126.86,1833.0,117.3495,117.405,117.3217,117.3958,1833.0
2020-12-18 12:15:00,126.92,127.04,126.92,126.99,8390.0,117.4513,117.5623,117.4513,117.5161,8390.0
2020-12-18 12:20:00,126.99,127.0,126.94,126.94,7115.0,117.5161,117.5253,117.4698,117.4698,7115.0
2020-12-18 12:25:00,126.93,126.97,126.93,126.95,1964.0,117.4605,117.4975,117.4605,117.479,1964.0
2020-12-18 12:30:00,126.93,126.97,126.88,126.96,4219.0,117.4605,117.4975,117.4143,117.4883,4219.0
2020-12-18 12:35:00,126.95,127.09,126.94,127.08,6211.0,117.479,117.6086,117.4698,117.5993,6211.0
2020-12-18 12:40:00,127.1,127.14,127.08,127.11,10791.0,117.6178,117.6549,117.5993,117.6271,10791.0
2020-12-18 12:45:00,127.06,127.07,127.01,127.02,2333.0,117.5808,117.5901,117.5346,117.5438,2333.0
2020-12-18 12:50:00,127.01,127.01,126.92,126.93,202.0,117.5346,117.5346,117.4513,117.4605,202.0
2020-12-18 12:55:00,126.88,126.91,126.86,126.9,6282.0,117.4143,117.442,117.3958,117.4328,6282.0
2020-12-18 13:00:00,126.89,126.9,126.81,126.83,3069.0,117.4235,117.4328,117.3495,117.368,3069.0
2020-12-18 13:05:00,126.84,126.86,126.83,126.85,1494.0,117.3772,117.3958,117.368,117.3865,1494.0
2020-12-18 13:10:00,126.85,126.89,126.83,126.87,2262.0,117.3865,117.4235,117.368,117.405,2262.0
2020-12-18 13:15:00,126.86,126.87,126.81,126.81,5170.0,117.3958,117.405,117.3495,117.3495,5170.0
2020-12-18 13:20:00,126.79,126.79,126.68,126.75,6808.0,117.331,117.331,117.2292,117.294,6808.0
2020-12-18 13:25:00,126.75,126.85,126.74,126.83,7125.0,117.294,117.3865,117.2847,117.368,7125.0
2020-12-18 13:30:00,126.82,126.82,126.7,126.7,8632.0,117.3587,117.3587,117.2477,117.2477,8632.0
2020-12-18 13:35:00,126.72,126.74,126.65,126.65,15195.0,117.2662,117.2847,117.2014,117.2014,15195.0
2020-12-18 13:40:00,126.68,126.78,126.68,126.76,10310.0,117.2292,117.3217,117.2292,117.3032,10310.0
2020-12-18 13:45:00,126.75,126.81,126.74,126.75,13580.0,117.294,117.3495,117.2847,117.294,13580.0
2020-12-18 13:50:00,126.74,126.79,126.73,126.75,10846.0,117.2847,117.331,117.2755,117.294,10846.0
2020-12-18 13:55:00,126.76,126.76,126.74,126.74,9100.0,117.3032,117.3032,117.2847,117.2847,9100.0
2020-12-18 14:00:00,126.75,126.76,126.49,126.51,23571.0,117.294,117.3032,117.0534,117.0719,23571.0
2020-12-18 14:05:00,126.52,126.67,126.51,126.61,21332.0,117.0811,117.2199,117.0719,117.1644,21332.0
2020-12-18 14:10:00,126.61,126.65,126.53,126.61,491028.0,117.1644,117.2014,117.0904,117.1644,491028.0
2020-12-18 14:15:00,126.62,126.69,126.52,126.66,554190.0,117.1737,117.2384,117.0811,117.2107,554190.0
2020-12-18 14:20:00,126.66,126.75,126.65,126.7,545000.0,117.2107,117.294,117.2014,117.2477,545000.0
2020-12-18 14:25:00,126.7,126.72,126.6,126.67,488796.0,117.2477,117.2662,117.1552,117.2199,488796.0
2020-12-18 14:30:00,126.67,126.73,126.65,126.65,13005.0,117.2199,117.2755,117.2014,117.2014,13005.0
2020-12-18 14:35:00,126.64,126.68,126.61,126.66,15267.0,117.1922,117.2292,117.1644,117.2107,15267.0
2020-12-18 14:40:00,126.65,126.66,126.58,126.59,13137.0,117.2014,117.2107,117.1366,117.1459,13137.0
2020-12-18 14:45:00,126.59,126.62,126.55,126.6,11296.0,117.1459,117.1737,117.1089,117.1552,11296.0
2020-12-18 14:50:00,126.59,126.59,126.53,126.54,18218.0,117.1459,117.1459,117.0904,117.0996,18218.0
2020-12-18 14:55:00,126.55,126.56,126.4,126.49,40164.0,117.1089,117.1181,116.9701,117.0534,40164.0
2020-12-18 15:00:00,126.51,126.54,126.43,126.49,25227.0,117.0719,117.0996,116.9978,117.0534,25227.0
2020-12-18 15:05:00,126.48,126.62,126.47,126.54,30094.0,117.0441,117.1737,117.0349,117.0996,30094.0
2020-12-18 15:10:00,126.53,126.53,126.39,126.45,55526.0,117.0904,117.0904,116.9608,117.0163,55526.0
2020-12-18 15:15:00,126.46,126.56,126.43,126.45,76581.0,117.0256,117.1181,116.9978,117.0163,76581.0
2020-12-18 15:20:00,126.45,126.47,126.28,126.32,64650.0,117.0163,117.0349,116.859,116.896,64650.0
2020-12-18 15:25:00,126.33,126.34,126.23,126.24,77592.0,116.9053,116.9145,116.8128,116.822,77592.0
2020-12-18 15:30:00,126.27,126.39,126.24,126.37,44296.0,116.8498,116.9608,116.822,116.9423,44296.0
2020-12-18 15:35:00,126.37,126.37,126.17,126.22,80413.0,116.9423,116.9423,116.7572,116.8035,80413.0
2020-12-18 15:40:00,126.21,126.45,126.15,126.43,75563.0,116.7942,117.0163,116.7387,116.9978,75563.0
2020-12-18 15:45:00,126.44,126.77,126.44,126.7,68829.0,117.0071,117.3125,117.0071,117.2477,68829.0
2020-12-18 15:50:00,126.61,126.97,126.5,126.9,164494.0,117.1644,117.4975,117.0626,117.4328,164494.0
2020-12-18 15:55:00,126.9,127.2,126.9,126.92,176952.0,117.4328,117.7104,117.4328,117.4513,176952.0
2020-12-21 09:30:00,124.58,124.75,124.34,124.75,150778.0,115.6916,115.8495,115.4687,115.8495,150778.0
2020-12-21 09:35:00,124.77,125.03,124.73,124.98,37385.0,115.868,116.1095,115.8309,116.063,37385.0
2020-12-21 09:40:00,124.95,124.95,124.79,124.81,15698.0,116.0352,116.0352,115.8866,115.9052,15698.0
2020-12-21 09:45:00,124.81,124.84,124.68,124.75,22170.0,115.9052,115.933,115.7845,115.8495,22170.0
2020-12-21 09:50:00,124.75,125.05,124.74,124.76,16756.0,115.8495,116.1281,115.8402,115.8587,16756.0
2020-12-21 09:55:00,124.83,124.96,124.56,124.56,17044.0,115.9238,116.0445,115.673,115.673,17044.0
2020-12-21 10:00:00,124.55,124.59,123.91,123.92,59991.0,115.6637,115.7009,115.0694,115.0787,59991.0
2020-12-21 10:05:00,123.95,124.1,123.83,124.09,24500.0,115.1065,115.2458,114.9951,115.2365,24500.0
2020-12-21 10:10:00,124.02,124.16,123.85,123.9,11524.0,115.1715,115.3016,115.0137,115.0601,11524.0
2020-12-21 10:15:00,123.85,124.05,123.63,123.66,56811.0,115.0137,115.1994,114.8094,114.8372,56811.0
2020-12-21 10:20:00,123.73,123.88,123.52,123.85,9725.0,114.9022,115.0415,114.7072,115.0137,9725.0
2020-12-21 10:25:00,123.8,123.93,123.75,123.83,8750.0,114.9672,115.088,114.9208,114.9951,8750.0
2020-12-21 10:30:00,123.82,124.03,123.71,123.99,28507.0,114.9858,115.1808,114.8837,115.1437,28507.0
2020-12-21 10:35:00,124.07,124.22,123.96,124.22,9832.0,115.218,115.3573,115.1158,115.3573,9832.0
2020-12-21 10:40:00,124.2,124.33,124.11,124.26,18484.0,115.3387,115.4594,115.2551,115.3944,18484.0
2020-12-21 10:45:00,124.25,124.25,124.03,124.15,44893.0,115.3851,115.3851,115.1808,115.2923,44893.0
2020-12-21 10:50:00,124.16,124.26,124.13,124.21,22533.0,115.3016,115.3944,115.2737,115.348,22533.0
2020-12-21 10:55:00,124.23,124.41,124.2,124.27,14100.0,115.3666,115.5337,115.3387,115.4037,14100.0
2020-12-21 11:00:00,124.3,124.5,124.24,124.5,25019.0,115.4316,115.6173,115.3758,115.6173,25019.0
2020-12-21 11:05:00,124.5,124.6,124.45,124.58,15596.0,115.6173,115.7102,115.5709,115.6916,15596.0
2020-12-21 11:10:00,124.59,124.61,124.51,124.59,44607.0,115.7009,115.7194,115.6266,115.7009,44607.0
2020-12-21 11:15:00,124.68,124.71,124.42,124.49,33513.0,115.7845,115.8123,115.543,115.608,33513.0
2020-12-21 11:20:00,124.47,124.66,124.46,124.65,15893.0,115.5894,115.7659,115.5801,115.7566,15893.0
2020-12-21 11:25:00,124.64,124.64,124.51,124.54,24091.0,115.7473,115.7473,115.6266,115.6544,24091.0
2020-12-21 11:30:00,124.53,124.64,124.53,124.57,9263.0,115.6452,115.7473,115.6452,115.6823,9263.0
2020-12-21 11:35:00,124.5,124.6,124.48,124.56,4423.0,115.6173,115.7102,115.5987,115.673,4423.0
2020-12-21 11:40:00,124.61,124.64,124.56,124.59,6403.0,115.7194,115.7473,115.673,115.7009,6403.0
2020-12-21 11:45:00,124.62,124.68,124.54,124.68,7649.0,115.7287,115.7845,115.6544,115.7845,7649.0
2020-12-21 11:50:00,124.68,124.79,124.67,124.75,4628.0,115.7845,115.8866,115.7752,115.8495,4628.0
2020-12-21 11:55:00,124.75,124.76,124.65,124.7,16693.0,115.8495,115.8587,115.7566,115.803,16693.0
2020-12-21 12:00:00,124.77,124.87,124.73,124.87,7935.0,115.868,115.9609,115.8309,115.9609,7935.0
2020-12-21 12:05:00,124.87,124.87,124.74,124.8,8347.0,115.9609,115.9609,115.8402,115.8959,8347.0
2020-12-21 12:10:00,124.81,124.82,124.76,124.76,10542.0,115.9052,115.9145,115.8587,115.8587,10542.0
2020-12-21 12:15:00,124.8,124.86,124.79,124.81,5383.0,115.8959,115.9516,115.8866,115.9052,5383.0
2020-12-21 12:20:00,124.82,124.99,124.82,124.99,10378.0,115.9145,116.0723,115.9145,116.0723,10378.0
2020-12-21 12:25:00,125.0,125.11,124.98,125.11,12124.0,116.0816,116.1838,116.063,116.1838,12124.0
2020-12-21 12:30:00,125.14,125.24,125.14,125.17,23118.0,116.2116,116.3045,116.2116,116.2395,23118.0
2020-12-21 12:35:00,125.18,125.24,125.15,125.22,5938.0,116.2488,116.3045,116.2209,116.2859,5938.0
2020-12-21 12:40:00,125.22,125.23,125.08,125.09,6540.0,116.2859,116.2952,116.1559,116.1652,6540.0
2020-12-21 12:45:00,125.12,125.27,125.1,125.27,3067.0,116.1931,116.3324,116.1745,116.3324,3067.0
2020-12-21 12:50:00,125.25,125.41,125.25,125.34,16956.0,116.3138,116.4624,116.3138,116.3974,16956.0
2020-12-21 12:55:00,125.36,125.42,125.34,125.35,6279.0,116.4159,116.4717,116.3974,116.4067,6279.0
2020-12-21 13:00:00,125.33,125.45,125.32,125.36,8981.0,116.3881,116.4995,116.3788,116.4159,8981.0
2020-12-21 13:05:00,125.35,125.42,125.33,125.37,4764.0,116.4067,116.4717,116.3881,116.4252,4764.0
2020-12-21 13:10:00,125.37,125.42,125.34,125.4,4519.0,116.4252,116.4717,116.3974,116.4531,4519.0
2020-12-21 13:15:00,125.42,125.42,125.35,125.37,3110.0,116.4717,116.4717,116.4067,116.4252,3110.0
2020-12-21 13:20:00,125.36,125.37,125.28,125.32,16730.0,116.4159,116.4252,116.3416,116.3788,16730.0
2020-12-21 13:25:00,125.32,125.44,125.29,125.37,89253.0,116.3788,116.4902,116.3509,116.4252,89253.0
2020-12-21 13:30:00,125.4,125.55,125.4,125.51,6766.0,116.4531,116.5924,116.4531,116.5552,6766.0
2020-12-21 13:35:00,125.5,125.52,125.44,125.46,6284.0,116.5459,116.5645,116.4902,116.5088,6284.0
2020-12-21 13:40:00,125.53,125.67,125.51,125.65,22219.0,116.5738,116.7038,116.5552,116.6852,22219.0
2020-12-21 13:45:00,125.64,125.64,125.47,125.48,48494.0,116.676,116.676,116.5181,116.5274,48494.0
2020-12-21 13:50:00,125.52,125.56,125.48,125.55,4232.0,116.5645,116.6017,116.5274,116.5924,4232.0
2020-12-21 13:55:00,125.58,125.61,125.52,125.52,5448.0,116.6202,116.6481,116.5645,116.5645,5448.0
2020-12-21 14:00:00,125.53,125.54,125.47,125.49,3403.0,116.5738,116.5831,116.5181,116.5367,3403.0
2020-12-21 14:05:00,125.48,125.5,125.44,125.49,5540.0,116.5274,116.5459,116.4902,116.5367,5540.0
2020-12-21 14:10:00,125.5,125.64,125.47,125.64,5606.0,116.5459,116.676,116.5181,116.676,5606.0
2020-12-21 14:15:00,125.64,125.68,125.57,125.65,12175.0,116.676,116.7131,116.611,116.6852,12175.0
2020-12-21 14:20:00,125.62,125.78,125.62,125.74,6181.0,116.6574,116.806,116.6574,116.7688,6181.0
2020-12-21 14:25:00,125.76,125.8,125.74,125.77,34691.0,116.7874,116.8245,116.7688,116.7967,34691.0
2020-12-21 14:30:00,125.72,125.85,125.72,125.79,14244.0,116.7503,116.871,116.7503,116.8153,14244.0
2020-12-21 14:35:00,125.8,125.92,125.75,125.78,30221.0,116.8245,116.936,116.7781,116.806,30221.0
2020-12-21 14:40:00,125.77,125.8,125.71,125.74,14169.0,116.7967,116.8245,116.741,116.7688,14169.0
2020-12-21 14:45:00,125.76,125.8,125.73,125.73,7989.0,116.7874,116.8245,116.7595,116.7595,7989.0
2020-12-21 14:50:00,125.72,125.78,125.7,125.74,8421.0,116.7503,116.806,116.7317,116.7688,8421.0
2020-12-21 14:55:00,125.72,125.76,125.56,125.61,40006.0,116.7503,116.7874,116.6017,116.6481,40006.0
2020-12-21 15:00:00,125.64,125.68,125.59,125.6,30232.0,116.676,116.7131,116.6295,116.6388,30232.0
2020-12-21 15:05:00,125.59,125.59,125.41,125.42,19781.0,116.6295,116.6295,116.4624,116.4717,19781.0
2020-12-21 15:10:00,125.41,125.55,125.37,125.55,13804.0,116.4624,116.5924,116.4252,116.5924,13804.0
2020-12-21 15:15:00,125.53,125.54,125.45,125.51,27958.0,116.5738,116.5831,116.4995,116.5552,27958.0
2020-12-21 15:20:00,125.52,125.54,125.42,125.45,33817.0,116.5645,116.5831,116.4717,116.4995,33817.0
2020-12-21 15:25:00,125.47,125.57,125.46,125.57,12501.0,116.5181,116.611,116.5088,116.611,12501.0
2020-12-21 15:30:00,125.56,125.56,125.25,125.25,17028.0,116.6017,116.6017,116.3138,116.3138,17028.0
2020-12-21 15:35:00,125.28,125.48,125.25,125.43,35912.0,116.3416,116.5274,116.3138,116.4809,35912.0
2020-12-21 15:40:00,125.5,125.55,125.31,125.31,17263.0,116.5459,116.5924,116.3695,116.3695,17263.0
2020-12-21 15:45:00,125.31,125.4,125.28,125.34,30550.0,116.3695,116.4531,116.3416,116.3974,30550.0
2020-12-21 15:50:00,125.32,125.33,125.14,125.33,48830.0,116.3788,116.3881,116.2116,116.3881,48830.0
2020-12-21 15:55:00,125.37,125.66,125.35,125.59,110160.0,116.4252,116.6945,116.4067,116.6295,110160.0
2020-12-22 09:30:00,125.66,125.68,125.37,125.43,35190.0,116.6945,116.7131,116.4252,116.4809,35190.0
2020-12-22 09:35:00,125.4,125.4,125.26,125.3,13715.0,116.4531,116.4531,116.3231,116.3602,13715.0
2020-12-22 09:40:00,125.31,125.35,125.16,125.32,10267.0,116.3695,116.4067,116.2302,116.3788,10267.0
2020-12-22 09:45:00,125.31,125.38,125.25,125.26,15526.0,116.3695,116.4345,116.3138,116.3231,15526.0
2020-12-22 09:50:00,125.26,125.26,125.03,125.06,7253.0,116.3231,116.3231,116.1095,116.1373,7253.0
2020-12-22 09:55:00,125.1,125.15,125.0,125.05,17605.0,116.1745,116.2209,116.0816,116.1281,17605.0
2020-12-22 10:00:00,124.98,125.17,124.91,125.0,18099.0,116.063,116.2395,115.998,116.0816,18099.0
2020-12-22 10:05:00,125.04,125.31,125.0,125.31,25567.0,116.1188,116.3695,116.0816,116.3695,25567.0
2020-12-22 10:10:00,125.32,125.32,124.98,125.0,13082.0,116.3788,116.3788,116.063,116.0816,13082.0
2020-12-22 10:15:00,125.03,125.23,125.03,125.23,7441.0,116.1095,116.2952,116.1095,116.2952,7441.0
2020-12-22 10:20:00,125.21,125.34,125.2,125.3,4601.0,116.2766,116.3974,116.2674,116.3602,4601.0
2020-12-22 10:25:00,125.31,125.47,125.27,125.47,8021.0,116.3695,116.5181,116.3324,116.5181,8021.0
2020-12-22 10:30:00,125.48,125.54,125.41,125.41,14788.0,116.5274,116.5831,116.4624,116.4624,14788.0
2020-12-22 10:35:00,125.41,125.46,125.38,125.44,4742.0,116.4624,116.5088,116.4345,116.4902,4742.0
2020-12-22 10:40:00,125.43,125.5,125.43,125.44,7258.0,116.4809,116.5459,116.4809,116.4902,7258.0
2020-12-22 10:45:00,125.38,125.41,125.27,125.27,7456.0,116.4345,116.4624,116.3324,116.3324,7456.0
2020-12-22 10:50:00,125.24,125.3,125.21,125.26,5909.0,116.3045,116.3602,116.2766,116.3231,5909.0
2020-12-22 10:55:00,125.27,125.3,125.26,125.27,5298.0,116.3324,116.3602,116.3231,116.3324,5298.0
2020-12-22 11:00:00,125.32,125.39,125.29,125.39,9740.0,116.3788,116.4438,116.3509,116.4438,9740.0
2020-12-22 11:05:00,125.39,125.48,125.39,125.48,22120.0,116.4438,116.5274,116.4438,116.5274,22120.0
2020-12-22 11:10:00,125.46,125.5,125.44,125.45,20891.0,116.5088,116.5459,116.4902,116.4995,20891.0
2020-12-22 11:15:00,125.45,125.5,125.45,125.49,1400.0,116.4995,116.5459,116.4995,116.5367,1400.0
2020-12-22 11:20:00,125.46,125.47,125.33,125.37,14612.0,116.5088,116.5181,116.3881,116.4252,14612.0
2020-12-22 11:25:00,125.33,125.39,125.3,125.32,32221.0,116.3881,116.4438,116.3602,116.3788,32221.0
2020-12-22 11:30:00,125.36,125.36,125.24,125.29,20453.0,116.4159,116.4159,116.3045,116.3509,20453.0
2020-12-22 11:35:00,125.21,125.25,125.14,125.14,6404.0,116.2766,116.3138,116.2116,116.2116,6404.0
2020-12-22 11:40:00,125.16,125.16,124.99,125.0,56736.0,116.2302,116.2302,116.0723,116.0816,56736.0
2020-12-22 11:45:00,125.02,125.13,125.0,125.11,19654.0,116.1002,116.2023,116.0816,116.1838,19654.0
2020-12-22 11:50:00,125.03,125.08,125.01,125.08,4128.0,116.1095,116.1559,116.0909,116.1559,4128.0
2020-12-22 11:55:00,125.09,125.17,125.07,125.13,22769.0,116.1652,116.2395,116.1466,116.2023,22769.0
2020-12-22 12:00:00,125.16,125.19,125.12,125.16,11571.0,116.2302,116.2581,116.1931,116.2302,11571.0
2020-12-22 12:05:00,125.13,125.19,125.1,125.12,11976.0,116.2023,116.2581,116.1745,116.1931,11976.0
2020-12-22 12:10:00,125.13,125.22,125.13,125.18,2177.0,116.2023,116.2859,116.2023,116.2488,2177.0
2020-12-22 12:15:00,125.2,125.25,125.17,125.25,11723.0,116.2674,116.3138,116.2395,116.3138,11723.0
2020-12-22 12:20:00,125.24,125.24,125.19,125.21,1168.0,116.3045,116.3045,116.2581,116.2766,1168.0
2020-12-22 12:25:00,125.16,125.17,125.13,125.13,5948.0,116.2302,116.2395,116.2023,116.2023,5948.0
2020-12-22 12:30:00,125.15,125.15,125.1,125.14,1431.0,116.2209,116.2209,116.1745,116.2116,1431.0
2020-12-22 12:35:00,125.19,125.23,125.19,125.23,2030.0,116.2581,116.2952,116.2581,116.2952,2030.0
2020-12-22 12:40:00,125.25,125.26,125.23,125.25,2168.0,116.3138,116.3231,116.2952,116.3138,2168.0
2020-12-22 12:45:00,125.25,125.33,125.23,125.33,2412.0,116.3138,116.3881,116.2952,116.3881,2412.0
2020-12-22 12:50:00,125.35,125.36,125.33,125.33,5508.0,116.4067,116.4159,116.3881,116.3881,5508.0
2020-12-22 12:55:00,125.31,125.32,125.24,125.28,3240.0,116.3695,116.3788,116.3045,116.3416,3240.0
2020-12-22 13:00:00,125.31,125.35,125.26,125.27,1733.0,116.3695,116.4067,116.3231,116.3324,1733.0
2020-12-22 13:05:00,125.27,125.32,125.27,125.31,3058.0,116.3324,116.3788,116.3324,116.3695,3058.0
2020-12-22 13:10:00,125.31,125.37,125.31,125.36,4160.0,116.3695,116.4252,116.3695,116.4159,4160.0
2020-12-22 13:15:00,125.36,125.39,125.34,125.36,1931.0,116.4159,116.4438,116.3974,116.4159,1931.0
2020-12-22 13:20:00,125.37,125.39,125.32,125.34,3720.0,116.4252,116.4438,116.3788,116.3974,3720.0
2020-12-22 13:25:00,125.35,125.39,125.35,125.38,1409.0,116.4067,116.4438,116.4067,116.4345,1409.0
2020-12-22 13:30:00,125.36,125.41,125.34,125.41,3427.0,116.4159,116.4624,116.3974,116.4624,3427.0
2020-12-22 13:35:00,125.38,125.45,125.38,125.44,4202.0,116.4345,116.4995,116.4345,116.4902,4202.0
2020-12-22 13:40:00,125.38,125.4,125.34,125.38,6710.0,116.4345,116.4531,116.3974,116.4345,6710.0
2020-12-22 13:45:00,125.41,125.45,125.4,125.44,2648.0,116.4624,116.4995,116.4531,116.4902,2648.0
2020-12-22 13:50:00,125.4,125.45,125.4,125.45,2195.0,116.4531,116.4995,116.4531,116.4995,2195.0
2020-12-22 13:55:00,125.48,125.48,125.41,125.41,11868.0,116.5274,116.5274,116.4624,116.4624,11868.0
2020-12-22 14:00:00,125.43,125.43,125.39,125.4,2331.0,116.4809,116.4809,116.4438,116.4531,2331.0
2020-12-22 14:05:00,125.43,125.43,125.31,125.34,3199.0,116.4809,116.4809,116.3695,116.3974,3199.0
2020-12-22 14:10:00,125.37,125.39,125.3,125.37,3473.0,116.4252,116.4438,116.3602,116.4252,3473.0
2020-12-22 14:15:00,125.36,125.44,125.36,125.42,6894.0,116.4159,116.4902,116.4159,116.4717,6894.0
2020-12-22 14:20:00,125.48,125.48,125.38,125.42,7192.0,116.5274,116.5274,116.4345,116.4717,7192.0
2020-12-22 14:25:00,125.4,125.41,125.36,125.41,4765.0,116.4531,116.4624,116.4159,116.4624,4765.0
2020-12-22 14:30:00,125.4,125.41,125.34,125.37,9782.0,116.4531,116.4624,116.3974,116.4252,9782.0
2020-12-22 14:35:00,125.38,125.39,125.24,125.24,8655.0,116.4345,116.4438,116.3045,116.3045,8655.0
2020-12-22 14:40:00,125.22,125.27,125.2,125.26,12523.0,116.2859,116.3324,116.2674,116.3231,12523.0
2020-12-22 14:45:00,125.25,125.33,125.21,125.31,6852.0,116.3138,116.3881,116.2766,116.3695,6852.0
2020-12-22 14:50:00,125.32,125.38,125.27,125.28,8944.0,116.3788,116.4345,116.3324,116.3416,8944.0
2020-12-22 14:55:00,125.29,125.34,125.27,125.33,7389.0,116.3509,116.3974,116.3324,116.3881,7389.0
2020-12-22 15:00:00,125.33,125.38,125.33,125.38,6010.0,116.3881,116.4345,116.3881,116.4345,6010.0
2020-12-22 15:05:00,125.37,125.37,125.27,125.27,6472.0,116.4252,116.4252,116.3324,116.3324,6472.0
2020-12-22 15:10:00,125.22,125.28,125.16,125.23,3394.0,116.2859,116.3416,116.2302,116.2952,3394.0
2020-12-22 15:15:00,125.22,125.22,125.15,125.16,7943.0,116.2859,116.2859,116.2209,116.2302,7943.0
2020-12-22 15:20:00,125.15,125.2,125.13,125.13,21464.0,116.2209,116.2674,116.2023,116.2023,21464.0
2020-12-22 15:25:00,125.13,125.14,125.07,125.07,13861.0,116.2023,116.2116,116.1466,116.1466,13861.0
2020-12-22 15:30:00,125.09,125.15,125.02,125.12,5509.0,116.1652,116.2209,116.1002,116.1931,5509.0
2020-12-22 15:35:00,125.11,125.16,125.03,125.05,26582.0,116.1838,116.2302,116.1095,116.1281,26582.0
2020-12-22 15:40:00,125.04,125.09,124.98,125.08,9511.0,116.1188,116.1652,116.063,116.1559,9511.0
2020-12-22 15:45:00,125.07,125.18,125.05,125.05,39141.0,116.1466,116.2488,116.1281,116.1281,39141.0
2020-12-22 15:50:00,125.0,125.1,124.99,125.05,19467.0,116.0816,116.1745,116.0723,116.1281,19467.0
2020-12-22 15:55:00,125.04,125.15,125.01,125.1,153369.0,116.1188,116.2209,116.0909,116.1745,153369.0
2020-12-23 09:30:00,125.6,126.08,125.53,126.08,29889.0,116.6388,117.0846,116.5738,117.0846,29889.0
2020-12-23 09:35:00,126.06,126.23,126.04,126.21,9837.0,117.066,117.2239,117.0474,117.2053,9837.0
2020-12-23 09:40:00,126.19,126.26,126.12,126.15,26856.0,117.1867,117.2517,117.1217,117.1496,26856.0
2020-12-23 09:45:00,126.14,126.27,126.02,126.2,1960811.0,117.1403,117.261,117.0288,117.196,1960811.0
2020-12-23 09:50:00,126.2,126.37,126.2,126.28,207338.0,117.196,117.3539,117.196,117.2703,207338.0
2020-12-23 09:55:00,126.26,126.3,126.23,126.23,4178.0,117.2517,117.2889,117.2239,117.2239,4178.0
2020-12-23 10:00:00,126.23,126.37,126.22,126.29,6671.0,117.2239,117.3539,117.2146,117.2796,6671.0
2020-12-23 10:05:00,126.28,126.32,126.22,126.24,8639.0,117.2703,117.3074,117.2146,117.2332,8639.0
2020-12-23 10:10:00,126.24,126.24,126.15,126.18,4031.0,117.2332,117.2332,117.1496,117.1774,4031.0
2020-12-23 10:15:00,126.19,126.19,125.89,125.95,6012.0,117.1867,117.1867,116.9081,116.9638,6012.0
2020-12-23 10:20:00,125.96,126.0,125.89,125.91,9215.0,116.9731,117.0103,116.9081,116.9267,9215.0
2020-12-23 10:25:00,125.91,126.0,125.9,125.9,8181.0,116.9267,117.0103,116.9174,116.9174,8181.0
2020-12-23 10:30:00,125.94,126.01,125.94,125.96,11657.0,116.9546,117.0196,116.9546,116.9731,11657.0
2020-12-23 10:35:00,125.98,126.09,125.97,126.09,7953.0,116.9917,117.0939,116.9824,117.0939,7953.0
2020-12-23 10:40:00,126.1,126.1,126.0,126.08,8572.0,117.1031,117.1031,117.0103,117.0846,8572.0
2020-12-23 10:45:00,126.09,126.17,126.07,126.17,4297.0,117.0939,117.1681,117.0753,117.1681,4297.0
2020-12-23 10:50:00,126.22,126.22,126.14,126.18,2512.0,117.2146,117.2146,117.1403,117.1774,2512.0
2020-12-23 10:55:00,126.19,126.28,126.19,126.26,11118.0,117.1867,117.2703,117.1867,117.2517,11118.0
2020-12-23 11:00:00,126.24,126.27,126.19,126.24,3757.0,117.2332,117.261,117.1867,117.2332,3757.0
2020-12-23 11:05:00,126.23,126.32,126.23,126.3,4132.0,117.2239,117.3074,117.2239,117.2889,4132.0
2020-12-23 11:10:00,126.33,126.4,126.33,126.39,11504.0,117.3167,117.3817,117.3167,117.3724,11504.0
2020-12-23 11:15:00,126.38,126.44,126.35,126.41,6069.0,117.3632,117.4189,117.3353,117.391,6069.0
2020-12-23 11:20:00,126.43,126.43,126.36,126.38,3389.0,117.4096,117.4096,117.3446,117.3632,3389.0
2020-12-23 11:25:00,126.39,126.42,126.34,126.35,3351.0,117.3724,117.4003,117.326,117.3353,3351.0
2020-12-23 11:30:00,126.37,126.39,126.34,126.35,2954.0,117.3539,117.3724,117.326,117.3353,2954.0
2020-12-23 11:35:00,126.35,126.39,126.28,126.28,30481.0,117.3353,117.3724,117.2703,117.2703,30481.0
2020-12-23 11:40:00,126.28,126.32,126.26,126.32,8428.0,117.2703,117.3074,117.2517,117.3074,8428.0
2020-12-23 11:45:00,126.29,126.32,126.27,126.29,4798.0,117.2796,117.3074,117.261,117.2796,4798.0
2020-12-23 11:50:00,126.31,126.33,126.27,126.28,3924.0,117.2982,117.3167,117.261,117.2703,3924.0
2020-12-23 11:55:00,126.32,126.36,126.3,126.33,6873.0,117.3074,117.3446,117.2889,117.3167,6873.0
2020-12-23 12:00:00,126.33,126.35,126.3,126.33,10873.0,117.3167,117.3353,117.2889,117.3167,10873.0
2020-12-23 12:05:00,126.31,126.32,126.26,126.28,9823.0,117.2982,117.3074,117.2517,117.2703,9823.0
2020-12-23 12:10:00,126.28,126.34,126.28,126.34,7163.0,117.2703,117.326,117.2703,117.326,7163.0
2020-12-23 12:15:00,126.33,126.37,126.29,126.32,9622.0,117.3167,117.3539,117.2796,117.3074,9622.0
2020-12-23 12:20:00,126.29,126.3,126.24,126.25,16906.0,117.2796,117.2889,117.2332,117.2424,16906.0
2020-12-23 12:25:00,126.25,126.25,126.17,126.19,19886.0,117.2424,117.2424,117.1681,117.1867,19886.0
2020-12-23 12:30:00,126.18,126.25,126.17,126.24,11681.0,117.1774,117.2424,117.1681,117.2332,11681.0
2020-12-23 12:35:00,126.25,126.27,126.21,126.24,10886.0,117.2424,117.261,117.2053,117.2332,10886.0
2020-12-23 12:40:00,126.24,126.34,126.23,126.33,4909.0,117.2332,117.326,117.2239,117.3167,4909.0
2020-12-23 12:45:00,126.31,126.31,126.23,126.25,12349.0,117.2982,117.2982,117.2239,117.2424,12349.0
2020-12-23 12:50:00,126.27,126.3,126.26,126.3,13371.0,117.261,117.2889,117.2517,117.2889,13371.0
2020-12-23 12:55:00,126.32,126.32,126.29,126.29,22678.0,117.3074,117.3074,117.2796,117.2796,22678.0
2020-12-23 13:00:00,126.29,126.32,126.28,126.29,10465.0,117.2796,117.3074,117.2703,117.2796,10465.0
2020-12-23 13:05:00,126.3,126.32,126.24,126.26,20309.0,117.2889,117.3074,117.2332,117.2517,20309.0
2020-12-23 13:10:00,126.24,126.33,126.24,126.33,8260.0,117.2332,117.3167,117.2332,117.3167,8260.0
2020-12-23 13:15:00,126.32,126.34,126.29,126.29,10876.0,117.3074,117.326,117.2796,117.2796,10876.0
2020-12-23 13:20:00,126.28,126.32,126.28,126.29,5991.0,117.2703,117.3074,117.2703,117.2796,5991.0
2020-12-23 13:25:00,126.28,126.3,126.24,126.29,7286.0,117.2703,117.2889,117.2332,117.2796,7286.0
2020-12-23 13:30:00,126.3,126.32,126.25,126.25,11789.0,117.2889,117.3074,117.2424,117.2424,11789.0
2020-12-23 13:35:00,126.3,126.32,126.28,126.3,12593.0,117.2889,117.3074,117.2703,117.2889,12593.0
2020-12-23 13:40:00,126.29,126.34,126.28,126.31,19348.0,117.2796,117.326,117.2703,117.2982,19348.0
2020-12-23 13:45:00,126.31,126.32,126.28,126.31,59820.0,117.2982,117.3074,117.2703,117.2982,59820.0
2020-12-23 13:50:00,126.32,126.32,126.27,126.29,47525.0,117.3074,117.3074,117.261,117.2796,47525.0
2020-12-23 13:55:00,126.3,126.3,126.24,126.26,21881.0,117.2889,117.2889,117.2332,117.2517,21881.0
2020-12-23 14:00:00,126.26,126.35,126.26,126.3,44240.0,117.2517,117.3353,117.2517,117.2889,44240.0
2020-12-23 14:05:00,126.3,126.31,126.25,126.26,37934.0,117.2889,117.2982,117.2424,117.2517,37934.0
2020-12-23 14:10:00,126.25,126.29,126.22,126.28,66884.0,117.2424,117.2796,117.2146,117.2703,66884.0
2020-12-23 14:15:00,126.29,126.29,126.21,126.21,47755.0,117.2796,117.2796,117.2053,117.2053,47755.0
2020-12-23 14:20:00,126.23,126.24,126.19,126.2,40408.0,117.2239,117.2332,117.1867,117.196,40408.0
2020-12-23 14:25:00,126.21,126.21,126.16,126.17,29717.0,117.2053,117.2053,117.1589,117.1681,29717.0
2020-12-23 14:30:00,126.19,126.27,126.19,126.22,11176.0,117.1867,117.261,117.1867,117.2146,11176.0
2020-12-23 14:35:00,126.22,126.26,126.22,126.24,5196.0,117.2146,117.2517,117.2146,117.2332,5196.0
2020-12-23 14:40:00,126.23,126.29,126.23,126.25,5920.0,117.2239,117.2796,117.2239,117.2424,5920.0
2020-12-23 14:45:00,126.24,126.26,126.21,126.26,4986.0,117.2332,117.2517,117.2053,117.2517,4986.0
2020-12-23 14:50:00,126.25,126.25,126.15,126.15,7954.0,117.2424,117.2424,117.1496,117.1496,7954.0
2020-12-23 14:55:00,126.17,126.21,126.14,126.16,27228.0,117.1681,117.2053,117.1403,117.1589,27228.0
2020-12-23 15:00:00,126.14,126.17,126.13,126.15,9867.0,117.1403,117.1681,117.131,117.1496,9867.0
2020-12-23 15:05:00,126.15,126.16,126.12,126.15,11420.0,117.1496,117.1589,117.1217,117.1496,11420.0
2020-12-23 15:10:00,126.17,126.23,126.16,126.17,15031.0,117.1681,117.2239,117.1589,117.1681,15031.0
2020-12-23 15:15:00,126.19,126.23,126.18,126.21,41284.0,117.1867,117.2239,117.1774,117.2053,41284.0
2020-12-23 15:20:00,126.21,126.22,126.16,126.16,9611.0,117.2053,117.2146,117.1589,117.1589,9611.0
2020-12-23 15:25:00,126.17,126.23,126.16,126.16,21223.0,117.1681,117.2239,117.1589,117.1589,21223.0
2020-12-23 15:30:00,126.18,126.2,126.13,126.16,14904.0,117.1774,117.196,117.131,117.1589,14904.0
2020-12-23 15:35:00,126.18,126.25,126.17,126.22,8044.0,117.1774,117.2424,117.1681,117.2146,8044.0
2020-12-23 15:40:00,126.2,126.29,126.2,126.27,16830.0,117.196,117.2796,117.196,117.261,16830.0
2020-12-23 15:45:00,126.28,126.32,126.19,126.21,10938.0,117.2703,117.3074,117.1867,117.2053,10938.0
2020-12-23 15:50:00,126.17,126.17,125.88,126.01,65631.0,117.1681,117.1681,116.8988,117.0196,65631.0
2020-12-23 15:55:00,126.01,126.08,125.8,125.84,110138.0,117.0196,117.0846,116.8245,116.8617,110138.0
2020-12-24 09:30:00,125.99,126.16,125.89,125.92,21677.0,117.001,117.1589,116.9081,116.936,21677.0
2020-12-24 09:35:00,125.86,125.86,125.66,125.69,32232.0,116.8803,116.8803,116.6945,116.7224,32232.0
2020-12-24 09:40:00,125.7,125.74,125.68,125.72,4301.0,116.7317,116.7688,116.7131,116.7503,4301.0
2020-12-24 09:45:00,125.65,125.67,125.44,125.51,9855.0,116.6852,116.7038,116.4902,116.5552,9855.0
2020-12-24 09:50:00,125.51,125.64,125.47,125.63,13192.0,116.5552,116.676,116.5181,116.6667,13192.0
2020-12-24 09:55:00,125.63,125.78,125.6,125.76,97880.0,116.6667,116.806,116.6388,116.7874,97880.0
2020-12-24 10:00:00,125.74,125.74,125.59,125.67,6799.0,116.7688,116.7688,116.6295,116.7038,6799.0
2020-12-24 10:05:00,125.69,125.71,125.6,125.64,13135.0,116.7224,116.741,116.6388,116.676,13135.0
2020-12-24 10:10:00,125.62,125.74,125.62,125.72,8813.0,116.6574,116.7688,116.6574,116.7503,8813.0
2020-12-24 10:15:00,125.69,125.71,125.67,125.7,3976.0,116.7224,116.741,116.7038,116.7317,3976.0
2020-12-24 10:20:00,125.7,125.74,125.64,125.65,9102.0,116.7317,116.7688,116.676,116.6852,9102.0
2020-12-24 10:25:00,125.65,125.69,125.61,125.65,4098.0,116.6852,116.7224,116.6481,116.6852,4098.0
2020-12-24 10:30:00,125.66,125.66,125.59,125.61,17869.0,116.6945,116.6945,116.6295,116.6481,17869.0
2020-12-24 10:35:00,125.6,125.61,125.55,125.58,41299.0,116.6388,116.6481,116.5924,116.6202,41299.0
2020-12-24 10:40:00,125.58,125.65,125.58,125.64,10767.0,116.6202,116.6852,116.6202,116.676,10767.0
2020-12-24 10:45:00,125.63,125.66,125.57,125.66,22737.0,116.6667,116.6945,116.611,116.6945,22737.0
2020-12-24 10:50:00,125.67,125.73,125.65,125.71,6373.0,116.7038,116.7595,116.6852,116.741,6373.0
2020-12-24 10:55:00,125.72,125.8,125.71,125.77,14858.0,116.7503,116.8245,116.741,116.7967,14858.0
2020-12-24 11:00:00,125.77,125.77,125.72,125.75,7806.0,116.7967,116.7967,116.7503,116.7781,7806.0
2020-12-24 11:05:00,125.75,125.82,125.73,125.82,7088.0,116.7781,116.8431,116.7595,116.8431,7088.0
2020-12-24 11:10:00,125.82,125.85,125.8,125.81,8633.0,116.8431,116.871,116.8245,116.8338,8633.0
2020-12-24 11:15:00,125.8,125.81,125.66,125.67,12305.0,116.8245,116.8338,116.6945,116.7038,12305.0
2020-12-24 11:20:00,125.67,125.73,125.67,125.71,10385.0,116.7038,116.7595,116.7038,116.741,10385.0
2020-12-24 11:25:00,125.73,125.73,125.61,125.61,21761.0,116.7595,116.7595,116.6481,116.6481,21761.0
2020-12-24 11:30:00,125.62,125.64,125.54,125.63,25691.0,116.6574,116.676,116.5831,116.6667,25691.0
2020-12-24 11:35:00,125.64,125.64,125.57,125.58,10838.0,116.676,116.676,116.611,116.6202,10838.0
2020-12-24 11:40:00,125.57,125.64,125.55,125.58,12268.0,116.611,116.676,116.5924,116.6202,12268.0
2020-12-24 11:45:00,125.58,125.61,125.57,125.58,37192.0,116.6202,116.6481,116.611,116.6202,37192.0
2020-12-24 11:50:00,125.59,125.68,125.56,125.66,14579.0,116.6295,116.7131,116.6017,116.6945,14579.0
2020-12-24 11:55:00,125.65,125.67,125.64,125.67,17538.0,116.6852,116.7038,116.676,116.7038,17538.0
2020-12-24 12:00:00,125.67,125.67,125.51,125.51,15869.0,116.7038,116.7038,116.5552,116.5552,15869.0
2020-12-24 12:05:00,125.51,125.67,125.51,125.65,14772.0,116.5552,116.7038,116.5552,116.6852,14772.0
2020-12-24 12:10:00,125.64,125.7,125.63,125.68,9682.0,116.676,116.7317,116.6667,116.7131,9682.0
2020-12-24 12:15:00,125.68,125.69,125.62,125.65,9751.0,116.7131,116.7224,116.6574,116.6852,9751.0
2020-12-24 12:20:00,125.64,125.69,125.62,125.66,22994.0,116.676,116.7224,116.6574,116.6945,22994.0
2020-12-24 12:25:00,125.66,125.72,125.63,125.72,18240.0,116.6945,116.7503,116.6667,116.7503,18240.0
2020-12-24 12:30:00,125.75,125.86,125.74,125.85,7154.0,116.7781,116.8803,116.7688,116.871,7154.0
2020-12-24 12:35:00,125.84,125.86,125.82,125.85,5210.0,116.8617,116.8803,116.8431,116.871,5210.0
2020-12-24 12:40:00,125.83,125.86,125.8,125.83,62902.0,116.8524,116.8803,116.8245,116.8524,62902.0
2020-12-24 12:45:00,125.82,125.94,125.82,125.94,22961.0,116.8431,116.9546,116.8431,116.9546,22961.0
2020-12-24 12:50:00,125.96,126.08,125.96,126.02,31105.0,116.9731,117.0846,116.9731,117.0288,31105.0
2020-12-24 12:55:00,126.02,126.14,125.99,126.14,50791.0,117.0288,117.1403,117.001,117.1403,50791.0
2020-12-28 09:30:00,126.96,127.02,126.75,126.77,71766.0,117.9018,117.9575,117.7068,117.7253,71766.0
2020-12-28 09:35:00,126.73,126.87,126.54,126.54,26744.0,117.6882,117.8182,117.5117,117.5117,26744.0
2020-12-28 09:40:00,126.55,126.82,126.55,126.8,39329.0,117.521,117.7718,117.521,117.7532,39329.0
2020-12-28 09:45:00,126.79,126.92,126.7,126.91,33829.0,117.7439,117.8646,117.6603,117.8553,33829.0
2020-12-28 09:50:00,126.88,126.9,126.83,126.83,7819.0,117.8275,117.8461,117.7811,117.7811,7819.0
2020-12-28 09:55:00,126.85,126.95,126.83,126.84,5106.0,117.7996,117.8925,117.7811,117.7903,5106.0
2020-12-28 10:00:00,126.89,126.92,126.85,126.92,14919.0,117.8368,117.8646,117.7996,117.8646,14919.0
2020-12-28 10:05:00,126.89,126.96,126.89,126.93,5081.0,117.8368,117.9018,117.8368,117.8739,5081.0
2020-12-28 10:10:00,126.96,127.16,126.95,127.11,6093.0,117.9018,118.0875,117.8925,118.0411,6093.0
2020-12-28 10:15:00,127.06,127.1,127.01,127.02,70908.0,117.9946,118.0318,117.9482,117.9575,70908.0
2020-12-28 10:20:00,127.02,127.24,127.01,127.22,18727.0,117.9575,118.1618,117.9482,118.1432,18727.0
2020-12-28 10:25:00,127.23,127.24,127.12,127.2,11987.0,118.1525,118.1618,118.0504,118.1247,11987.0
2020-12-28 10:30:00,127.2,127.22,127.14,127.14,7142.0,118.1247,118.1432,118.0689,118.0689,7142.0
2020-12-28 10:35:00,127.16,127.17,126.98,127.0,2721.0,118.0875,118.0968,117.9204,117.9389,2721.0
2020-12-28 10:40:00,127.0,127.06,126.98,126.98,2992.0,117.9389,117.9946,117.9204,117.9204,2992.0
2020-12-28 10:45:00,126.97,126.97,126.87,126.9,10890.0,117.9111,117.9111,117.8182,117.8461,10890.0
2020-12-28 10:50:00,126.91,126.98,126.91,126.93,5038.0,117.8553,117.9204,117.8553,117.8739,5038.0
2020-12-28 10:55:00,126.95,126.96,126.9,126.94,7683.0,117.8925,117.9018,117.8461,117.8832,7683.0
2020-12-28 11:00:00,126.94,126.94,126.81,126.81,7172.0,117.8832,117.8832,117.7625,117.7625,7172.0
2020-12-28 11:05:00,126.82,126.9,126.8,126.87,7474.0,117.7718,117.8461,117.7532,117.8182,7474.0
2020-12-28 11:10:00,126.88,126.88,126.79,126.79,6725.0,117.8275,117.8275,117.7439,117.7439,6725.0
2020-12-28 11:15:00,126.79,126.79,126.71,126.74,8262.0,117.7439,117.7439,117.6696,117.6975,8262.0
2020-12-28 11:20:00,126.73,126.78,126.71,126.74,7527.0,117.6882,117.7346,117.6696,117.6975,7527.0
2020-12-28 11:25:00,126.71,126.74,126.68,126.74,14149.0,117.6696,117.6975,117.6418,117.6975,14149.0
2020-12-28 11:30:00,126.74,126.77,126.68,126.68,7674.0,117.6975,117.7253,117.6418,117.6418,7674.0
2020-12-28 11:35:00,126.69,126.74,126.68,126.72,7083.0,117.651,117.6975,117.6418,117.6789,7083.0
2020-12-28 11:40:00,126.72,126.75,126.71,126.73,15940.0,117.6789,117.7068,117.6696,117.6882,15940.0
2020-12-28 11:45:00,126.71,126.76,126.71,126.76,12542.0,117.6696,117.7161,117.6696,117.7161,12542.0
2020-12-28 11:50:00,126.76,126.77,126.64,126.68,13128.0,117.7161,117.7253,117.6046,117.6418,13128.0
2020-12-28 11:55:00,126.66,126.67,126.56,126.59,7882.0,117.6232,117.6325,117.5303,117.5582,7882.0
2020-12-28 12:00:00,126.56,126.67,126.56,126.63,17450.0,117.5303,117.6325,117.5303,117.5953,17450.0
2020-12-28 12:05:00,126.62,126.67,126.6,126.61,7022.0,117.586,117.6325,117.5675,117.5768,7022.0
2020-12-28 12:10:00,126.6,126.61,126.55,126.58,12306.0,117.5675,117.5768,117.521,117.5489,12306.0
2020-12-28 12:15:00,126.59,126.6,126.52,126.53,6857.0,117.5582,117.5675,117.4932,117.5025,6857.0
2020-12-28 12:20:00,126.5,126.55,126.5,126.55,3970.0,117.4746,117.521,117.4746,117.521,3970.0
2020-12-28 12:25:00,126.56,126.6,126.55,126.57,13114.0,117.5303,117.5675,117.521,117.5396,13114.0
2020-12-28 12:30:00,126.59,126.61,126.58,126.6,10472.0,117.5582,117.5768,117.5489,117.5675,10472.0
2020-12-28 12:35:00,126.59,126.64,126.59,126.64,9145.0,117.5582,117.6046,117.5582,117.6046,9145.0
2020-12-28 12:40:00,126.62,126.67,126.6,126.67,10316.0,117.586,117.6325,117.5675,117.6325,10316.0
2020-12-28 12:45:00,126.67,126.68,126.64,126.64,3793.0,117.6325,117.6418,117.6046,117.6046,3793.0
2020-12-28 12:50:00,126.57,126.57,126.53,126.55,8590.0,117.5396,117.5396,117.5025,117.521,8590.0
2020-12-28 12:55:00,126.55,126.56,126.48,126.51,16911.0,117.521,117.5303,117.456,117.4839,16911.0
2020-12-28 13:00:00,126.5,126.53,126.49,126.5,18122.0,117.4746,117.5025,117.4653,117.4746,18122.0
2020-12-28 13:05:00,126.51,126.57,126.49,126.56,21253.0,117.4839,117.5396,117.4653,117.5303,21253.0
2020-12-28 13:10:00,126.56,126.57,126.52,126.55,10920.0,117.5303,117.5396,117.4932,117.521,10920.0
2020-12-28 13:15:00,126.55,126.55,126.52,126.54,10003.0,117.521,117.521,117.4932,117.5117,10003.0
2020-12-28 13:20:00,126.51,126.55,126.49,126.52,10895.0,117.4839,117.521,117.4653,117.4932,10895.0
2020-12-28 13:25:00,126.53,126.55,126.52,126.52,7135.0,117.5025,117.521,117.4932,117.4932,7135.0
2020-12-28 13:30:00,126.52,126.53,126.48,126.48,5804.0,117.4932,117.5025,117.456,117.456,5804.0
2020-12-28 13:35:00,126.5,126.59,126.49,126.59,7016.0,117.4746,117.5582,117.4653,117.5582,7016.0
2020-12-28 13:40:00,126.6,126.63,126.58,126.6,16462.0,117.5675,117.5953,117.5489,117.5675,16462.0
2020-12-28 13:45:00,126.6,126.64,126.58,126.59,10091.0,117.5675,117.6046,117.5489,117.5582,10091.0
2020-12-28 13:50:00,126.59,126.61,126.57,126.57,9837.0,117.5582,117.5768,117.5396,117.5396,9837.0
2020-12-28 13:55:00,126.58,126.59,126.57,126.57,3237.0,117.5489,117.5582,117.5396,117.5396,3237.0
2020-12-28 14:00:00,126.58,126.6,126.56,126.6,11396.0,117.5489,117.5675,117.5303,117.5675,11396.0
2020-12-28 14:05:00,126.59,126.65,126.59,126.63,5338.0,117.5582,117.6139,117.5582,117.5953,5338.0
2020-12-28 14:10:00,126.63,126.68,126.62,126.66,10458.0,117.5953,117.6418,117.586,117.6232,10458.0
2020-12-28 14:15:00,126.65,126.73,126.65,126.68,12322.0,117.6139,117.6882,117.6139,117.6418,12322.0
2020-12-28 14:20:00,126.68,126.69,126.64,126.66,8825.0,117.6418,117.651,117.6046,117.6232,8825.0
2020-12-28 14:25:00,126.66,126.66,126.58,126.58,6782.0,117.6232,117.6232,117.5489,117.5489,6782.0
2020-12-28 14:30:00,126.59,126.63,126.58,126.61,8577.0,117.5582,117.5953,117.5489,117.5768,8577.0
2020-12-28 14:35:00,126.63,126.66,126.58,126.59,6248.0,117.5953,117.6232,117.5489,117.5582,6248.0
2020-12-28 14:40:00,126.58,126.65,126.58,126.64,5854.0,117.5489,117.6139,117.5489,117.6046,5854.0
2020-12-28 14:45:00,126.64,126.65,126.63,126.65,4396.0,117.6046,117.6139,117.5953,117.6139,4396.0
2020-12-28 14:50:00,126.63,126.63,126.59,126.6,5752.0,117.5953,117.5953,117.5582,117.5675,5752.0
2020-12-28 14:55:00,126.6,126.6,126.54,126.58,93016.0,117.5675,117.5675,117.5117,117.5489,93016.0
2020-12-28 15:00:00,126.56,126.58,126.55,126.58,5569.0,117.5303,117.5489,117.521,117.5489,5569.0
2020-12-28 15:05:00,126.58,126.58,126.48,126.48,5953.0,117.5489,117.5489,117.456,117.456,5953.0
2020-12-28 15:10:00,126.5,126.52,126.48,126.51,20524.0,117.4746,117.4932,117.456,117.4839,20524.0
2020-12-28 15:15:00,126.52,126.53,126.46,126.46,8727.0,117.4932,117.5025,117.4375,117.4375,8727.0
2020-12-28 15:20:00,126.47,126.49,126.46,126.48,3535.0,117.4467,117.4653,117.4375,117.456,3535.0
2020-12-28 15:25:00,126.48,126.5,126.42,126.42,7942.0,117.456,117.4746,117.4003,117.4003,7942.0
2020-12-28 15:30:00,126.41,126.44,126.36,126.36,9771.0,117.391,117.4189,117.3446,117.3446,9771.0
2020-12-28 15:35:00,126.36,126.41,126.35,126.36,16889.0,117.3446,117.391,117.3353,117.3446,16889.0
2020-12-28 15:40:00,126.34,126.49,126.31,126.47,12442.0,117.326,117.4653,117.2982,117.4467,12442.0
2020-12-28 15:45:00,126.45,126.5,126.42,126.43,24270.0,117.4282,117.4746,117.4003,117.4096,24270.0
2020-12-28 15:50:00,126.45,126.45,126.36,126.42,95439.0,117.4282,117.4282,117.3446,117.4003,95439.0
2020-12-28 15:55:00,126.43,126.5,126.4,126.44,41132.0,117.4096,117.4746,117.3817,117.4189,41132.0
2020-12-29 09:30:00,126.94,127.11,126.87,126.87,17546.0,117.8832,118.0411,117.8182,117.8182,17546.0
2020-12-29 09:35:00,126.82,126.89,126.65,126.76,22554.0,117.7718,117.8368,117.6139,117.7161,22554.0
2020-12-29 09:40:00,126.76,126.77,126.62,126.67,16907.0,117.7161,117.7253,117.586,117.6325,16907.0
2020-12-29 09:45:00,126.68,126.85,126.67,126.79,44983.0,117.6418,117.7996,117.6325,117.7439,44983.0
2020-12-29 09:50:00,126.79,126.79,126.53,126.56,29830.0,117.7439,117.7439,117.5025,117.5303,29830.0
2020-12-29 09:55:00,126.53,126.55,126.3,126.33,40023.0,117.5025,117.521,117.2889,117.3167,40023.0
2020-12-29 10:00:00,126.36,126.54,126.36,126.46,7712.0,117.3446,117.5117,117.3446,117.4375,7712.0
2020-12-29 10:05:00,126.42,126.44,126.31,126.39,10962.0,117.4003,117.4189,117.2982,117.3724,10962.0
2020-12-29 10:10:00,126.35,126.35,126.14,126.14,11943.0,117.3353,117.3353,117.1403,117.1403,11943.0
2020-12-29 10:15:00,126.21,126.23,126.1,126.17,13362.0,117.2053,117.2239,117.1031,117.1681,13362.0
2020-12-29 10:20:00,126.16,126.34,126.16,126.33,33458.0,117.1589,117.326,117.1589,117.3167,33458.0
2020-12-29 10:25:00,126.33,126.33,126.18,126.2,20270.0,117.3167,117.3167,117.1774,117.196,20270.0
2020-12-29 10:30:00,126.18,126.22,126.11,126.18,20861.0,117.1774,117.2146,117.1124,117.1774,20861.0
2020-12-29 10:35:00,126.17,126.25,126.09,126.14,16073.0,117.1681,117.2424,117.0939,117.1403,16073.0
2020-12-29 10:40:00,126.12,126.32,126.12,126.32,6291.0,117.1217,117.3074,117.1217,117.3074,6291.0
2020-12-29 10:45:00,126.31,126.34,126.24,126.25,10342.0,117.2982,117.326,117.2332,117.2424,10342.0
2020-12-29 10:50:00,126.25,126.27,126.16,126.17,26652.0,117.2424,117.261,117.1589,117.1681,26652.0
2020-12-29 10:55:00,126.17,126.3,126.17,126.3,9460.0,117.1681,117.2889,117.1681,117.2889,9460.0
2020-12-29 11:00:00,126.29,126.29,126.08,126.1,10817.0,117.2796,117.2796,117.0846,117.1031,10817.0
2020-12-29 11:05:00,126.11,126.18,126.11,126.15,6169.0,117.1124,117.1774,117.1124,117.1496,6169.0
2020-12-29 11:10:00,126.17,126.21,126.12,126.12,7345.0,117.1681,117.2053,117.1217,117.1217,7345.0
2020-12-29 11:15:00,126.1,126.12,126.06,126.12,5374.0,117.1031,117.1217,117.066,117.1217,5374.0
2020-12-29 11:20:00,126.13,126.18,126.13,126.18,2660.0,117.131,117.1774,117.131,117.1774,2660.0
2020-12-29 11:25:00,126.23,126.25,126.2,126.21,2358.0,117.2239,117.2424,117.196,117.2053,2358.0
2020-12-29 11:30:00,126.21,126.25,126.18,126.18,4069.0,117.2053,117.2424,117.1774,117.1774,4069.0
2020-12-29 11:35:00,126.23,126.32,126.22,126.28,3690.0,117.2239,117.3074,117.2146,117.2703,3690.0
2020-12-29 11:40:00,126.27,126.32,126.23,126.3,8796.0,117.261,117.3074,117.2239,117.2889,8796.0
2020-12-29 11:45:00,126.29,126.33,126.25,126.31,17800.0,117.2796,117.3167,117.2424,117.2982,17800.0
2020-12-29 11:50:00,126.31,126.37,126.22,126.24,16601.0,117.2982,117.3539,117.2146,117.2332,16601.0
2020-12-29 11:55:00,126.27,126.27,126.22,126.24,8606.0,117.261,117.261,117.2146,117.2332,8606.0
2020-12-29 12:00:00,126.23,126.33,126.23,126.33,5524.0,117.2239,117.3167,117.2239,117.3167,5524.0
2020-12-29 12:05:00,126.29,126.34,126.29,126.34,4014.0,117.2796,117.326,117.2796,117.326,4014.0
2020-12-29 12:10:00,126.28,126.29,126.19,126.19,11873.0,117.2703,117.2796,117.1867,117.1867,11873.0
2020-12-29 12:15:00,126.19,126.25,126.19,126.2,2732.0,117.1867,117.2424,117.1867,117.196,2732.0
2020-12-29 12:20:00,126.17,126.19,125.99,125.99,4839.0,117.1681,117.1867,117.001,117.001,4839.0
2020-12-29 12:25:00,126.02,126.1,125.97,126.05,8107.0,117.0288,117.1031,116.9824,117.0567,8107.0
2020-12-29 12:30:00,126.04,126.04,125.87,125.87,11529.0,117.0474,117.0474,116.8895,116.8895,11529.0
2020-12-29 12:35:00,125.87,125.9,125.74,125.75,11176.0,116.8895,116.9174,116.7688,116.7781,11176.0
2020-12-29 12:40:00,125.8,125.89,125.78,125.84,22650.0,116.8245,116.9081,116.806,116.8617,22650.0
2020-12-29 12:45:00,125.86,125.86,125.69,125.7,5598.0,116.8803,116.8803,116.7224,116.7317,5598.0
2020-12-29 12:50:00,125.71,125.71,125.59,125.6,13300.0,116.741,116.741,116.6295,116.6388,13300.0
2020-12-29 12:55:00,125.61,125.75,125.59,125.74,9327.0,116.6481,116.7781,116.6295,116.7688,9327.0
2020-12-29 13:00:00,125.71,125.75,125.65,125.65,3797.0,116.741,116.7781,116.6852,116.6852,3797.0
2020-12-29 13:05:00,125.62,125.69,125.57,125.68,5738.0,116.6574,116.7224,116.611,116.7131,5738.0
2020-12-29 13:10:00,125.64,125.71,125.6,125.71,3407.0,116.676,116.741,116.6388,116.741,3407.0
2020-12-29 13:15:00,125.7,125.76,125.69,125.74,10963.0,116.7317,116.7874,116.7224,116.7688,10963.0
2020-12-29 13:20:00,125.74,125.78,125.69,125.73,3744.0,116.7688,116.806,116.7224,116.7595,3744.0
2020-12-29 13:25:00,125.77,125.81,125.75,125.78,1655.0,116.7967,116.8338,116.7781,116.806,1655.0
2020-12-29 13:30:00,125.75,125.77,125.72,125.76,7909.0,116.7781,116.7967,116.7503,116.7874,7909.0
2020-12-29 13:35:00,125.75,125.76,125.69,125.72,5989.0,116.7781,116.7874,116.7224,116.7503,5989.0
2020-12-29 13:40:00,125.71,125.73,125.66,125.68,10089.0,116.741,116.7595,116.6945,116.7131,10089.0
2020-12-29 13:45:00,125.68,125.72,125.65,125.71,36388.0,116.7131,116.7503,116.6852,116.741,36388.0
2020-12-29 13:50:00,125.73,125.8,125.71,125.76,5945.0,116.7595,116.8245,116.741,116.7874,5945.0
2020-12-29 13:55:00,125.77,125.81,125.75,125.77,8047.0,116.7967,116.8338,116.7781,116.7967,8047.0
2020-12-29 14:00:00,125.75,125.77,125.59,125.63,20264.0,116.7781,116.7967,116.6295,116.6667,20264.0
2020-12-29 14:05:00,125.66,125.68,125.59,125.6,7332.0,116.6945,116.7131,116.6295,116.6388,7332.0
2020-12-29 14:10:00,125.6,125.62,125.51,125.51,7814.0,116.6388,116.6574,116.5552,116.5552,7814.0
2020-12-29 14:15:00,125.53,125.54,125.44,125.52,6257.0,116.5738,116.5831,116.4902,116.5645,6257.0
2020-12-29 14:20:00,125.52,125.61,125.51,125.58,7366.0,116.5645,116.6481,116.5552,116.6202,7366.0
2020-12-29 14:25:00,125.6,125.61,125.51,125.51,30144.0,116.6388,116.6481,116.5552,116.5552,30144.0
2020-12-29 14:30:00,125.52,125.54,125.5,125.52,8969.0,116.5645,116.5831,116.5459,116.5645,8969.0
2020-12-29 14:35:00,125.51,125.57,125.47,125.53,6092.0,116.5552,116.611,116.5181,116.5738,6092.0
2020-12-29 14:40:00,125.54,125.55,125.5,125.53,6424.0,116.5831,116.5924,116.5459,116.5738,6424.0
2020-12-29 14:45:00,125.51,125.53,125.49,125.51,5226.0,116.5552,116.5738,116.5367,116.5552,5226.0
2020-12-29 14:50:00,125.58,125.71,125.58,125.64,7631.0,116.6202,116.741,116.6202,116.676,7631.0
2020-12-29 14:55:00,125.63,125.67,125.62,125.65,5001.0,116.6667,116.7038,116.6574,116.6852,5001.0
2020-12-29 15:00:00,125.62,125.69,125.62,125.67,7787.0,116.6574,116.7224,116.6574,116.7038,7787.0
2020-12-29 15:05:00,125.67,125.67,125.6,125.66,3965.0,116.7038,116.7038,116.6388,116.6945,3965.0
2020-12-29 15:10:00,125.72,125.8,125.71,125.8,503358.0,116.7503,116.8245,116.741,116.8245,503358.0
2020-12-29 15:15:00,125.8,125.87,125.73,125.85,39819.0,116.8245,116.8895,116.7595,116.871,39819.0
2020-12-29 15:20:00,125.87,125.96,125.85,125.96,43768.0,116.8895,116.9731,116.871,116.9731,43768.0
2020-12-29 15:25:00,125.95,125.99,125.91,125.99,45047.0,116.9638,117.001,116.9267,117.001,45047.0
2020-12-29 15:30:00,125.98,126.01,125.95,125.97,24452.0,116.9917,117.0196,116.9638,116.9824,24452.0
2020-12-29 15:35:00,125.97,125.99,125.9,125.98,11936.0,116.9824,117.001,116.9174,116.9917,11936.0
2020-12-29 15:40:00,125.97,126.0,125.92,125.93,16078.0,116.9824,117.0103,116.936,116.9453,16078.0
2020-12-29 15:45:00,125.94,125.96,125.88,125.91,85039.0,116.9546,116.9731,116.8988,116.9267,85039.0
2020-12-29 15:50:00,125.92,125.95,125.78,125.82,70608.0,116.936,116.9638,116.806,116.8431,70608.0
2020-12-29 15:55:00,125.8,125.88,125.74,125.84,137528.0,116.8245,116.8988,116.7688,116.8617,137528.0
2020-12-30 09:30:00,126.03,126.4,126.03,126.34,32231.0,117.0381,117.3817,117.0381,117.326,32231.0
2020-12-30 09:35:00,126.39,126.63,126.36,126.61,20582.0,117.3724,117.5953,117.3446,117.5768,20582.0
2020-12-30 09:40:00,126.69,126.79,126.68,126.75,10041.0,117.651,117.7439,117.6418,117.7068,10041.0
2020-12-30 09:45:00,126.8,126.87,126.72,126.81,12666.0,117.7532,117.8182,117.6789,117.7625,12666.0
2020-12-30 09:50:00,126.8,126.91,126.77,126.9,8894.0,117.7532,117.8553,117.7253,117.8461,8894.0
2020-12-30 09:55:00,126.89,126.92,126.79,126.86,28024.0,117.8368,117.8646,117.7439,117.8089,28024.0
2020-12-30 10:00:00,126.89,127.01,126.87,126.98,4713.0,117.8368,117.9482,117.8182,117.9204,4713.0
2020-12-30 10:05:00,126.95,126.97,126.84,126.84,14289.0,117.8925,117.9111,117.7903,117.7903,14289.0
2020-12-30 10:10:00,126.85,126.85,126.74,126.75,10276.0,117.7996,117.7996,117.6975,117.7068,10276.0
2020-12-30 10:15:00,126.75,126.84,126.72,126.82,49383.0,117.7068,117.7903,117.6789,117.7718,49383.0
2020-12-30 10:20:00,126.81,126.89,126.8,126.89,11611.0,117.7625,117.8368,117.7532,117.8368,11611.0
2020-12-30 10:25:00,126.87,126.92,126.85,126.91,11812.0,117.8182,117.8646,117.7996,117.8553,11812.0
2020-12-30 10:30:00,126.92,127.01,126.92,127.01,6221.0,117.8646,117.9482,117.8646,117.9482,6221.0
2020-12-30 10:35:00,126.94,126.94,126.78,126.81,8301.0,117.8832,117.8832,117.7346,117.7625,8301.0
2020-12-30 10:40:00,126.79,126.87,126.78,126.84,14172.0,117.7439,117.8182,117.7346,117.7903,14172.0
2020-12-30 10:45:00,126.85,126.97,126.81,126.93,14588.0,117.7996,117.9111,117.7625,117.8739,14588.0
2020-12-30 10:50:00,126.92,126.92,126.83,126.83,58284.0,117.8646,117.8646,117.7811,117.7811,58284.0
2020-12-30 10:55:00,126.82,126.88,126.81,126.87,5083.0,117.7718,117.8275,117.7625,117.8182,5083.0
2020-12-30 11:00:00,126.86,126.91,126.83,126.9,5085.0,117.8089,117.8553,117.7811,117.8461,5085.0
2020-12-30 11:05:00,126.88,126.94,126.86,126.88,2574.0,117.8275,117.8832,117.8089,117.8275,2574.0
2020-12-30 11:10:00,126.89,126.89,126.79,126.79,8302.0,117.8368,117.8368,117.7439,117.7439,8302.0
2020-12-30 11:15:00,126.78,126.8,126.76,126.77,6111.0,117.7346,117.7532,117.7161,117.7253,6111.0
2020-12-30 11:20:00,126.76,126.84,126.76,126.83,2931.0,117.7161,117.7903,117.7161,117.7811,2931.0
2020-12-30 11:25:00,126.83,126.83,126.68,126.69,6184.0,117.7811,117.7811,117.6418,117.651,6184.0
2020-12-30 11:30:00,126.62,126.69,126.62,126.63,3786.0,117.586,117.651,117.586,117.5953,3786.0
2020-12-30 11:35:00,126.63,126.67,126.61,126.62,1907.0,117.5953,117.6325,117.5768,117.586,1907.0
2020-12-30 11:40:00,126.62,126.66,126.58,126.65,1965.0,117.586,117.6232,117.5489,117.6139,1965.0
2020-12-30 11:45:00,126.65,126.66,126.55,126.59,5003.0,117.6139,117.6232,117.521,117.5582,5003.0
2020-12-30 11:50:00,126.62,126.65,126.62,126.62,4187.0,117.586,117.6139,117.586,117.586,4187.0
2020-12-30 11:55:00,126.6,126.62,126.57,126.58,2762.0,117.5675,117.586,117.5396,117.5489,2762.0
2020-12-30 12:00:00,126.55,126.62,126.5,126.62,7721.0,117.521,117.586,117.4746,117.586,7721.0
2020-12-30 12:05:00,126.62,126.67,126.62,126.64,16911.0,117.586,117.6325,117.586,117.6046,16911.0
2020-12-30 12:10:00,126.63,126.69,126.63,126.67,4341.0,117.5953,117.651,117.5953,117.6325,4341.0
2020-12-30 12:15:00,126.67,126.74,126.65,126.7,1805.0,117.6325,117.6975,117.6139,117.6603,1805.0
2020-12-30 12:20:00,126.71,126.75,126.7,126.7,1144.0,117.6696,117.7068,117.6603,117.6603,1144.0
2020-12-30 12:25:00,126.69,126.79,126.69,126.75,13457.0,117.651,117.7439,117.651,117.7068,13457.0
2020-12-30 12:30:00,126.74,126.75,126.71,126.72,3121.0,117.6975,117.7068,117.6696,117.6789,3121.0
2020-12-30 12:35:00,126.72,126.78,126.72,126.73,10283.0,117.6789,117.7346,117.6789,117.6882,10283.0
2020-12-30 12:40:00,126.75,126.76,126.71,126.76,3433.0,117.7068,117.7161,117.6696,117.7161,3433.0
2020-12-30 12:45:00,126.77,126.77,126.7,126.7,16013.0,117.7253,117.7253,117.6603,117.6603,16013.0
2020-12-30 12:50:00,126.68,126.71,126.64,126.68,5866.0,117.6418,117.6696,117.6046,117.6418,5866.0
2020-12-30 12:55:00,126.68,126.73,126.68,126.71,3347.0,117.6418,117.6882,117.6418,117.6696,3347.0
2020-12-30 13:00:00,126.7,126.74,126.7,126.74,2595.0,117.6603,117.6975,117.6603,117.6975,2595.0
2020-12-30 13:05:00,126.73,126.74,126.72,126.72,1700.0,117.6882,117.6975,117.6789,117.6789,1700.0
2020-12-30 13:10:00,126.75,126.76,126.71,126.75,2789.0,117.7068,117.7161,117.6696,117.7068,2789.0
2020-12-30 13:15:00,126.74,126.76,126.71,126.73,2785.0,117.6975,117.7161,117.6696,117.6882,2785.0
2020-12-30 13:20:00,126.75,126.75,126.67,126.69,1581.0,117.7068,117.7068,117.6325,117.651,1581.0
2020-12-30 13:25:00,126.69,126.7,126.61,126.61,3139.0,117.651,117.6603,117.5768,117.5768,3139.0
2020-12-30 13:30:00,126.63,126.66,126.61,126.62,2229.0,117.5953,117.6232,117.5768,117.586,2229.0
2020-12-30 13:35:00,126.63,126.69,126.61,126.61,11971.0,117.5953,117.651,117.5768,117.5768,11971.0
2020-12-30 13:40:00,126.62,126.69,126.6,126.69,11115.0,117.586,117.651,117.5675,117.651,11115.0
2020-12-30 13:45:00,126.68,126.73,126.67,126.73,2872.0,117.6418,117.6882,117.6325,117.6882,2872.0
2020-12-30 13:50:00,126.71,126.72,126.65,126.66,4344.0,117.6696,117.6789,117.6139,117.6232,4344.0
2020-12-30 13:55:00,126.64,126.65,126.59,126.59,1288.0,117.6046,117.6139,117.5582,117.5582,1288.0
2020-12-30 14:00:00,126.61,126.62,126.59,126.61,5036.0,117.5768,117.586,117.5582,117.5768,5036.0
2020-12-30 14:05:00,126.62,126.66,126.62,126.64,4053.0,117.586,117.6232,117.586,117.6046,4053.0
2020-12-30 14:10:00,126.64,126.66,126.59,126.64,5492.0,117.6046,117.6232,117.5582,117.6046,5492.0
2020-12-30 14:15:00,126.58,126.6,126.55,126.58,17540.0,117.5489,117.5675,117.521,117.5489,17540.0
2020-12-30 14:20:00,126.57,126.58,126.55,126.56,4756.0,117.5396,117.5489,117.521,117.5303,4756.0
2020-12-30 14:25:00,126.56,126.6,126.55,126.56,6014.0,117.5303,117.5675,117.521,117.5303,6014.0
2020-12-30 14:30:00,126.56,126.57,126.54,126.56,3631.0,117.5303,117.5396,117.5117,117.5303,3631.0
2020-12-30 14:35:00,126.52,126.56,126.51,126.53,1312.0,117.4932,117.5303,117.4839,117.5025,1312.0
2020-12-30 14:40:00,126.54,126.57,126.51,126.51,2879.0,117.5117,117.5396,117.4839,117.4839,2879.0
2020-12-30 14:45:00,126.52,126.61,126.52,126.58,11420.0,117.4932,117.5768,117.4932,117.5489,11420.0
2020-12-30 14:50:00,126.59,126.61,126.5,126.5,16150.0,117.5582,117.5768,117.4746,117.4746,16150.0
2020-12-30 14:55:00,126.48,126.49,126.45,126.49,5983.0,117.456,117.4653,117.4282,117.4653,5983.0
2020-12-30 15:00:00,126.51,126.51,126.41,126.48,15270.0,117.4839,117.4839,117.391,117.456,15270.0
2020-12-30 15:05:00,126.48,126.5,126.47,126.5,3318.0,117.456,117.4746,117.4467,117.4746,3318.0
2020-12-30 15:10:00,126.5,126.54,126.48,126.53,10081.0,117.4746,117.5117,117.456,117.5025,10081.0
2020-12-30 15:15:00,126.55,126.56,126.5,126.52,4604.0,117.521,117.5303,117.4746,117.4932,4604.0
2020-12-30 15:20:00,126.51,126.56,126.5,126.52,4444.0,117.4839,117.5303,117.4746,117.4932,4444.0
2020-12-30 15:25:00,126.52,126.55,126.51,126.55,9180.0,117.4932,117.521,117.4839,117.521,9180.0
2020-12-30 15:30:00,126.59,126.6,126.55,126.59,28380.0,117.5582,117.5675,117.521,117.5582,28380.0
2020-12-30 15:35:00,126.61,126.65,126.6,126.63,4029.0,117.5768,117.6139,117.5675,117.5953,4029.0
2020-12-30 15:40:00,126.66,126.72,126.65,126.66,7327.0,117.6232,117.6789,117.6139,117.6232,7327.0
2020-12-30 15:45:00,126.65,126.66,126.59,126.61,5523.0,117.6139,117.6232,117.5582,117.5768,5523.0
2020-12-30 15:50:00,126.6,126.8,126.6,126.76,14683.0,117.5675,117.7532,117.5675,117.7161,14683.0
2020-12-30 15:55:00,126.74,126.78,126.61,126.66,23452.0,117.6975,117.7346,117.5768,117.6232,23452.0
2020-12-31 09:30:00,126.71,126.73,126.1,126.1,23838.0,117.6696,117.6882,117.1031,117.1031,23838.0
2020-12-31 09:35:00,126.24,126.25,126.09,126.1,13996.0,117.2332,117.2424,117.0939,117.1031,13996.0
2020-12-31 09:40:00,126.13,126.3,126.1,126.3,12188.0,117.131,117.2889,117.1031,117.2889,12188.0
2020-12-31 09:45:00,126.26,126.37,126.26,126.31,7448.0,117.2517,117.3539,117.2517,117.2982,7448.0
2020-12-31 09:50:00,126.32,126.33,126.16,126.32,5872.0,117.3074,117.3167,117.1589,117.3074,5872.0
2020-12-31 09:55:00,126.31,126.39,126.31,126.33,9342.0,117.2982,117.3724,117.2982,117.3167,9342.0
2020-12-31 10:00:00,126.37,126.54,126.35,126.5,12061.0,117.3539,117.5117,117.3353,117.4746,12061.0
2020-12-31 10:05:00,126.48,126.54,126.43,126.47,13098.0,117.456,117.5117,117.4096,117.4467,13098.0
2020-12-31 10:10:00,126.44,126.53,126.42,126.51,12572.0,117.4189,117.5025,117.4003,117.4839,12572.0
2020-12-31 10:15:00,126.54,126.58,126.52,126.57,20454.0,117.5117,117.5489,117.4932,117.5396,20454.0
2020-12-31 10:20:00,126.62,126.65,126.62,126.65,2065.0,117.586,117.6139,117.586,117.6139,2065.0
2020-12-31 10:25:00,126.62,126.63,126.56,126.58,2945.0,117.586,117.5953,117.5303,117.5489,2945.0
2020-12-31 10:30:00,126.58,126.66,126.57,126.66,3445.0,117.5489,117.6232,117.5396,117.6232,3445.0
2020-12-31 10:35:00,126.71,126.72,126.66,126.71,3809.0,117.6696,117.6789,117.6232,117.6696,3809.0
2020-12-31 10:40:00,126.71,126.73,126.65,126.66,4686.0,117.6696,117.6882,117.6139,117.6232,4686.0
2020-12-31 10:45:00,126.66,126.73,126.66,126.71,1527.0,117.6232,117.6882,117.6232,117.6696,1527.0
2020-12-31 10:50:00,126.69,126.69,126.63,126.66,3924.0,117.651,117.651,117.5953,117.6232,3924.0
2020-12-31 10:55:00,126.68,126.68,126.64,126.65,6870.0,117.6418,117.6418,117.6046,117.6139,6870.0
2020-12-31 11:00:00,126.64,126.73,126.62,126.71,3479.0,117.6046,117.6882,117.586,117.6696,3479.0
2020-12-31 11:05:00,126.71,126.78,126.71,126.73,5551.0,117.6696,117.7346,117.6696,117.6882,5551.0
2020-12-31 11:10:00,126.7,126.7,126.57,126.62,4997.0,117.6603,117.6603,117.5396,117.586,4997.0
2020-12-31 11:15:00,126.66,126.69,126.65,126.67,4355.0,117.6232,117.651,117.6139,117.6325,4355.0
2020-12-31 11:20:00,126.66,126.69,126.64,126.67,5636.0,117.6232,117.651,117.6046,117.6325,5636.0
2020-12-31 11:25:00,126.68,126.69,126.64,126.66,5814.0,117.6418,117.651,117.6046,117.6232,5814.0
2020-12-31 11:30:00,126.66,126.68,126.57,126.64,71958.0,117.6232,117.6418,117.5396,117.6046,71958.0
2020-12-31 11:35:00,126.64,126.66,126.59,126.62,8656.0,117.6046,117.6232,117.5582,117.586,8656.0
2020-12-31 11:40:00,126.62,126.64,126.59,126.62,6865.0,117.586,117.6046,117.5582,117.586,6865.0
2020-12-31 11:45:00,126.63,126.63,126.6,126.61,8838.0,117.5953,117.5953,117.5675,117.5768,8838.0
2020-12-31 11:50:00,126.61,126.63,126.58,126.58,8355.0,117.5768,117.5953,117.5489,117.5489,8355.0
2020-12-31 11:55:00,126.59,126.67,126.58,126.67,6497.0,117.5582,117.6325,117.5489,117.6325,6497.0
2020-12-31 12:00:00,126.66,126.69,126.61,126.63,2897.0,117.6232,117.651,117.5768,117.5953,2897.0
2020-12-31 12:05:00,126.64,126.73,126.64,126.71,2685.0,117.6046,117.6882,117.6046,117.6696,2685.0
2020-12-31 12:10:00,126.73,126.74,126.7,126.7,5668.0,117.6882,117.6975,117.6603,117.6603,5668.0
2020-12-31 12:15:00,126.71,126.73,126.68,126.69,4191.0,117.6696,117.6882,117.6418,117.651,4191.0
2020-12-31 12:20:00,126.7,126.74,126.7,126.74,1077.0,117.6603,117.6975,117.6603,117.6975,1077.0
2020-12-31 12:25:00,126.74,126.79,126.72,126.79,5769.0,117.6975,117.7439,117.6789,117.7439,5769.0
2020-12-31 12:30:00,126.79,126.81,126.77,126.78,2750.0,117.7439,117.7625,117.7253,117.7346,2750.0
2020-12-31 12:35:00,126.77,126.83,126.77,126.81,10999.0,117.7253,117.7811,117.7253,117.7625,10999.0
2020-12-31 12:40:00,126.79,126.81,126.77,126.8,4753.0,117.7439,117.7625,117.7253,117.7532,4753.0
2020-12-31 12:45:00,126.81,126.86,126.79,126.84,19169.0,117.7625,117.8089,117.7439,117.7903,19169.0
2020-12-31 12:50:00,126.81,126.82,126.78,126.81,1920.0,117.7625,117.7718,117.7346,117.7625,1920.0
2020-12-31 12:55:00,126.8,126.85,126.78,126.84,9676.0,117.7532,117.7996,117.7346,117.7903,9676.0
2020-12-31 13:00:00,126.85,126.86,126.81,126.82,1991.0,117.7996,117.8089,117.7625,117.7718,1991.0
2020-12-31 13:05:00,126.84,126.85,126.79,126.79,2954.0,117.7903,117.7996,117.7439,117.7439,2954.0
2020-12-31 13:10:00,126.8,126.86,126.79,126.85,13359.0,117.7532,117.8089,117.7439,117.7996,13359.0
2020-12-31 13:15:00,126.86,126.87,126.83,126.85,14150.0,117.8089,117.8182,117.7811,117.7996,14150.0
2020-12-31 13:20:00,126.84,126.86,126.8,126.82,24408.0,117.7903,117.8089,117.7532,117.7718,24408.0
2020-12-31 13:25:00,126.79,126.8,126.75,126.77,12063.0,117.7439,117.7532,117.7068,117.7253,12063.0
2020-12-31 13:30:00,126.77,126.82,126.76,126.79,7528.0,117.7253,117.7718,117.7161,117.7439,7528.0
2020-12-31 13:35:00,126.78,126.78,126.74,126.76,6434.0,117.7346,117.7346,117.6975,117.7161,6434.0
2020-12-31 13:40:00,126.76,126.76,126.71,126.73,17893.0,117.7161,117.7161,117.6696,117.6882,17893.0
2020-12-31 13:45:00,126.74,126.78,126.74,126.76,8534.0,117.6975,117.7346,117.6975,117.7161,8534.0
2020-12-31 13:50:00,126.76,126.77,126.72,126.73,6736.0,117.7161,117.7253,117.6789,117.6882,6736.0
2020-12-31 13:55:00,126.73,126.83,126.73,126.82,14090.0,117.6882,117.7811,117.6882,117.7718,14090.0
2020-12-31 14:00:00,126.83,126.85,126.76,126.82,12590.0,117.7811,117.7996,117.7161,117.7718,12590.0
2020-12-31 14:05:00,126.83,126.84,126.73,126.84,11915.0,117.7811,117.7903,117.6882,117.7903,11915.0
2020-12-31 14:10:00,126.83,126.97,126.83,126.97,9225.0,117.7811,117.9111,117.7811,117.9111,9225.0
2020-12-31 14:15:00,127.0,127.15,126.99,127.07,14760.0,117.9389,118.0782,117.9296,118.0039,14760.0
2020-12-31 14:20:00,127.1,127.1,127.03,127.05,9648.0,118.0318,118.0318,117.9668,117.9854,9648.0
2020-12-31 14:25:00,127.05,127.08,127.03,127.04,33425.0,117.9854,118.0132,117.9668,117.9761,33425.0
2020-12-31 14:30:00,127.05,127.21,127.04,127.17,26742.0,117.9854,118.1339,117.9761,118.0968,26742.0
2020-12-31 14:35:00,127.17,127.17,127.13,127.17,5335.0,118.0968,118.0968,118.0597,118.0968,5335.0
2020-12-31 14:40:00,127.21,127.24,127.18,127.23,29330.0,118.1339,118.1618,118.1061,118.1525,29330.0
2020-12-31 14:45:00,127.24,127.24,127.17,127.17,21602.0,118.1618,118.1618,118.0968,118.0968,21602.0
2020-12-31 14:50:00,127.18,127.21,127.12,127.13,15669.0,118.1061,118.1339,118.0504,118.0597,15669.0
2020-12-31 14:55:00,127.13,127.17,127.12,127.13,18522.0,118.0597,118.0968,118.0504,118.0597,18522.0
2020-12-31 15:00:00,127.13,127.21,127.11,127.17,18298.0,118.0597,118.1339,118.0411,118.0968,18298.0
2020-12-31 15:05:00,127.19,127.33,127.18,127.31,55005.0,118.1154,118.2454,118.1061,118.2268,55005.0
2020-12-31 15:10:00,127.3,127.43,127.28,127.4,16466.0,118.2175,118.3382,118.199,118.3104,16466.0
2020-12-31 15:15:00,127.4,127.5,127.4,127.49,56315.0,118.3104,118.4033,118.3104,118.394,56315.0
2020-12-31 15:20:00,127.49,127.49,127.43,127.47,83047.0,118.394,118.394,118.3382,118.3754,83047.0
2020-12-31 15:25:00,127.47,127.52,127.42,127.42,49845.0,118.3754,118.4218,118.329,118.329,49845.0
2020-12-31 15:30:00,127.42,127.48,127.4,127.46,33982.0,118.329,118.3847,118.3104,118.3661,33982.0
2020-12-31 15:35:00,127.48,127.54,127.44,127.45,50144.0,118.3847,118.4404,118.3475,118.3568,50144.0
2020-12-31 15:40:00,127.43,127.46,127.32,127.39,24969.0,118.3382,118.3661,118.2361,118.3011,24969.0
2020-12-31 15:45:00,127.37,127.51,127.36,127.42,110313.0,118.2825,118.4125,118.2732,118.329,110313.0
2020-12-31 15:50:00,127.43,127.65,127.43,127.6,94754.0,118.3382,118.5426,118.3382,118.4961,94754.0
2020-12-31 15:55:00,127.58,127.7,127.48,127.55,143877.0,118.4775,118.589,118.3847,118.4497,143877.0
2021-01-04 09:30:00,127.96,128.22,127.92,127.93,137298.0,118.8304,119.0719,118.7933,118.8026,137298.0
2021-01-04 09:35:00,127.94,128.02,127.7,127.89,61122.0,118.8119,118.8862,118.589,118.7654,61122.0
2021-01-04 09:40:00,127.85,127.87,127.63,127.85,45428.0,118.7283,118.7469,118.524,118.7283,45428.0
2021-01-04 09:45:00,127.84,127.86,127.72,127.72,59901.0,118.719,118.7376,118.6076,118.6076,59901.0
2021-01-04 09:50:00,127.71,127.71,127.35,127.54,59951.0,118.5983,118.5983,118.264,118.4404,59951.0
2021-01-04 09:55:00,127.52,127.61,127.42,127.49,52479.0,118.4218,118.5054,118.329,118.394,52479.0
2021-01-04 10:00:00,127.55,127.64,127.39,127.41,11755.0,118.4497,118.5333,118.3011,118.3197,11755.0
2021-01-04 10:05:00,127.47,127.49,127.16,127.22,19534.0,118.3754,118.394,118.0875,118.1432,19534.0
2021-01-04 10:10:00,127.24,127.3,127.18,127.18,10558.0,118.1618,118.2175,118.1061,118.1061,10558.0
2021-01-04 10:15:00,127.22,127.24,127.08,127.08,11302.0,118.1432,118.1618,118.0132,118.0132,11302.0
2021-01-04 10:20:00,127.07,127.17,127.01,127.02,17492.0,118.0039,118.0968,117.9482,117.9575,17492.0
2021-01-04 10:25:00,127.0,127.06,126.95,127.05,9235.0,117.9389,117.9946,117.8925,117.9854,9235.0
2021-01-04 10:30:00,127.03,127.05,126.77,126.79,25243.0,117.9668,117.9854,117.7253,117.7439,25243.0
2021-01-04 10:35:00,126.77,126.77,126.56,126.62,9171.0,117.7253,117.7253,117.5303,117.586,9171.0
2021-01-04 10:40:00,126.58,126.73,126.54,126.66,36320.0,117.5489,117.6882,117.5117,117.6232,36320.0
2021-01-04 10:45:00,126.6,126.6,126.39,126.47,26881.0,117.5675,117.5675,117.3724,117.4467,26881.0
2021-01-04 10:50:00,126.44,126.46,125.93,125.97,32136.0,117.4189,117.4375,116.9453,116.9824,32136.0
2021-01-04 10:55:00,126.01,126.05,125.81,126.01,24689.0,117.0196,117.0567,116.8338,117.0196,24689.0
2021-01-04 11:00:00,125.99,126.14,125.53,125.65,19472.0,117.001,117.1403,116.5738,116.6852,19472.0
2021-01-04 11:05:00,125.68,125.83,125.31,125.33,38901.0,116.7131,116.8524,116.3695,116.3881,38901.0
2021-01-04 11:10:00,125.34,125.77,125.23,125.75,36482.0,116.3974,116.7967,116.2952,116.7781,36482.0
2021-01-04 11:15:00,125.75,125.8,125.61,125.79,8982.0,116.7781,116.8245,116.6481,116.8153,8982.0
2021-01-04 11:20:00,125.77,125.82,125.67,125.67,48748.0,116.7967,116.8431,116.7038,116.7038,48748.0
2021-01-04 11:25:00,125.69,125.8,125.64,125.8,11781.0,116.7224,116.8245,116.676,116.8245,11781.0
2021-01-04 11:30:00,125.77,125.77,125.54,125.68,8617.0,116.7967,116.7967,116.5831,116.7131,8617.0
2021-01-04 11:35:00,125.7,125.7,125.48,125.59,27366.0,116.7317,116.7317,116.5274,116.6295,27366.0
2021-01-04 11:40:00,125.52,125.61,125.45,125.54,30477.0,116.5645,116.6481,116.4995,116.5831,30477.0
2021-01-04 11:45:00,125.55,125.56,125.45,125.55,14253.0,116.5924,116.6017,116.4995,116.5924,14253.0
2021-01-04 11:50:00,125.57,125.64,125.28,125.28,26366.0,116.611,116.676,116.3416,116.3416,26366.0
2021-01-04 11:55:00,125.26,125.28,125.05,125.22,22578.0,116.3231,116.3416,116.1281,116.2859,22578.0
2021-01-04 12:00:00,125.18,125.29,125.08,125.1,23319.0,116.2488,116.3509,116.1559,116.1745,23319.0
2021-01-04 12:05:00,125.17,125.26,124.96,124.99,22175.0,116.2395,116.3231,116.0445,116.0723,22175.0
2021-01-04 12:10:00,125.01,125.01,124.73,124.73,24709.0,116.0909,116.0909,115.8309,115.8309,24709.0
2021-01-04 12:15:00,124.65,125.1,124.62,124.97,38691.0,115.7566,116.1745,115.7287,116.0538,38691.0
2021-01-04 12:20:00,124.94,125.09,124.92,125.04,20018.0,116.0259,116.1652,116.0073,116.1188,20018.0
2021-01-04 12:25:00,125.02,125.15,124.98,125.12,9419.0,116.1002,116.2209,116.063,116.1931,9419.0
2021-01-04 12:30:00,125.1,125.12,124.85,125.1,14578.0,116.1745,116.1931,115.9423,116.1745,14578.0
2021-01-04 12:35:00,125.09,125.1,124.81,124.86,46952.0,116.1652,116.1745,115.9052,115.9516,46952.0
2021-01-04 12:40:00,124.86,124.86,124.71,124.74,19373.0,115.9516,115.9516,115.8123,115.8402,19373.0
2021-01-04 12:45:00,124.73,124.82,124.7,124.79,12957.0,115.8309,115.9145,115.803,115.8866,12957.0
2021-01-04 12:50:00,124.8,125.07,124.73,125.06,7226.0,115.8959,116.1466,115.8309,116.1373,7226.0
2021-01-04 12:55:00,125.06,125.13,125.03,125.09,9551.0,116.1373,116.2023,116.1095,116.1652,9551.0
2021-01-04 13:00:00,125.07,125.17,125.05,125.1,6443.0,116.1466,116.2395,116.1281,116.1745,6443.0
2021-01-04 13:05:00,125.15,125.34,125.15,125.31,2586.0,116.2209,116.3974,116.2209,116.3695,2586.0
2021-01-04 13:10:00,125.32,125.48,125.3,125.45,1987.0,116.3788,116.5274,116.3602,116.4995,1987.0
2021-01-04 13:15:00,125.44,125.6,125.44,125.6,19507.0,116.4902,116.6388,116.4902,116.6388,19507.0
2021-01-04 13:20:00,125.59,125.69,125.57,125.69,6738.0,116.6295,116.7224,116.611,116.7224,6738.0
2021-01-04 13:25:00,125.8,125.9,125.73,125.73,34536.0,116.8245,116.9174,116.7595,116.7595,34536.0
2021-01-04 13:30:00,125.75,125.75,125.59,125.6,4125.0,116.7781,116.7781,116.6295,116.6388,4125.0
2021-01-04 13:35:00,125.6,125.69,125.59,125.66,4267.0,116.6388,116.7224,116.6295,116.6945,4267.0
2021-01-04 13:40:00,125.68,125.79,125.55,125.59,15286.0,116.7131,116.8153,116.5924,116.6295,15286.0
2021-01-04 13:45:00,125.61,125.72,125.6,125.68,30973.0,116.6481,116.7503,116.6388,116.7131,30973.0
2021-01-04 13:50:00,125.75,125.91,125.71,125.9,11347.0,116.7781,116.9267,116.741,116.9174,11347.0
2021-01-04 13:55:00,125.89,125.93,125.89,125.92,11476.0,116.9081,116.9453,116.9081,116.936,11476.0
2021-01-04 14:00:00,125.86,125.89,125.74,125.81,14148.0,116.8803,116.9081,116.7688,116.8338,14148.0
2021-01-04 14:05:00,125.77,125.78,125.47,125.48,4035.0,116.7967,116.806,116.5181,116.5274,4035.0
2021-01-04 14:10:00,125.5,125.53,125.4,125.52,8279.0,116.5459,116.5738,116.4531,116.5645,8279.0
2021-01-04 14:15:00,125.51,125.54,125.4,125.43,8848.0,116.5552,116.5831,116.4531,116.4809,8848.0
2021-01-04 14:20:00,125.44,125.58,125.41,125.58,4246.0,116.4902,116.6202,116.4624,116.6202,4246.0
2021-01-04 14:25:00,125.52,125.55,125.46,125.52,16833.0,116.5645,116.5924,116.5088,116.5645,16833.0
2021-01-04 14:30:00,125.5,125.5,125.21,125.21,17701.0,116.5459,116.5459,116.2766,116.2766,17701.0
2021-01-04 14:35:00,125.17,125.32,125.14,125.25,7102.0,116.2395,116.3788,116.2116,116.3138,7102.0
2021-01-04 14:40:00,125.31,125.32,125.19,125.24,7818.0,116.3695,116.3788,116.2581,116.3045,7818.0
2021-01-04 14:45:00,125.22,125.29,125.1,125.1,17959.0,116.2859,116.3509,116.1745,116.1745,17959.0
2021-01-04 14:50:00,125.12,125.15,125.05,125.11,11987.0,116.1931,116.2209,116.1281,116.1838,11987.0
2021-01-04 14:55:00,125.11,125.55,125.08,125.52,79920.0,116.1838,116.5924,116.1559,116.5645,79920.0
2021-01-04 15:00:00,125.46,125.52,125.13,125.15,16674.0,116.5088,116.5645,116.2023,116.2209,16674.0
2021-01-04 15:05:00,125.21,125.41,125.21,125.29,17837.0,116.2766,116.4624,116.2766,116.3509,17837.0
2021-01-04 15:10:00,125.33,125.43,125.3,125.39,10709.0,116.3881,116.4809,116.3602,116.4438,10709.0
2021-01-04 15:15:00,125.41,125.41,125.2,125.26,7121.0,116.4624,116.4624,116.2674,116.3231,7121.0
2021-01-04 15:20:00,125.24,125.37,125.24,125.34,16564.0,116.3045,116.4252,116.3045,116.3974,16564.0
2021-01-04 15:25:00,125.35,125.39,125.28,125.3,19851.0,116.4067,116.4438,116.3416,116.3602,19851.0
2021-01-04 15:30:00,125.3,125.59,125.17,125.52,38937.0,116.3602,116.6295,116.2395,116.5645,38937.0
2021-01-04 15:35:00,125.55,125.66,125.49,125.66,16089.0,116.5924,116.6945,116.5367,116.6945,16089.0
2021-01-04 15:40:00,125.68,125.71,125.59,125.68,32289.0,116.7131,116.741,116.6295,116.7131,32289.0
2021-01-04 15:45:00,125.68,125.9,125.63,125.9,33990.0,116.7131,116.9174,116.6667,116.9174,33990.0
2021-01-04 15:50:00,125.9,125.95,125.72,125.72,58519.0,116.9174,116.9638,116.7503,116.7503,58519.0
2021-01-04 15:55:00,125.64,125.72,125.53,125.66,92489.0,116.676,116.7503,116.5738,116.6945,92489.0
2021-01-05 09:30:00,125.56,126.16,125.56,126.05,106316.0,116.6017,117.1589,116.6017,117.0567,106316.0
2021-01-05 09:35:00,126.09,126.35,126.03,126.23,47412.0,117.0939,117.3353,117.0381,117.2239,47412.0
2021-01-05 09:40:00,126.56,126.57,126.25,126.31,14732.0,117.5303,117.5396,117.2424,117.2982,14732.0
2021-01-05 09:45:00,126.28,126.41,126.19,126.38,18568.0,117.2703,117.391,117.1867,117.3632,18568.0
2021-01-05 09:50:00,126.42,126.43,126.1,126.16,27936.0,117.4003,117.4096,117.1031,117.1589,27936.0
2021-01-05 09:55:00,126.15,126.23,126.11,126.12,19931.0,117.1496,117.2239,117.1124,117.1217,19931.0
2021-01-05 10:00:00,126.25,126.52,126.17,126.52,52471.0,117.2424,117.4932,117.1681,117.4932,52471.0
2021-01-05 10:05:00,126.52,126.54,126.1,126.14,17933.0,117.4932,117.5117,117.1031,117.1403,17933.0
2021-01-05 10:10:00,126.18,126.29,126.17,126.22,5050.0,117.1774,117.2796,117.1681,117.2146,5050.0
2021-01-05 10:15:00,126.21,126.27,125.93,125.93,10395.0,117.2053,117.261,116.9453,116.9453,10395.0
2021-01-05 10:20:00,125.95,126.11,125.95,126.1,4051.0,116.9638,117.1124,116.9638,117.1031,4051.0
2021-01-05 10:25:00,125.99,126.05,125.98,126.03,5453.0,117.001,117.0567,116.9917,117.0381,5453.0
2021-01-05 10:30:00,126.05,126.05,125.88,125.9,19484.0,117.0567,117.0567,116.8988,116.9174,19484.0
2021-01-05 10:35:00,125.9,125.94,125.8,125.83,6759.0,116.9174,116.9546,116.8245,116.8524,6759.0
2021-01-05 10:40:00,125.83,125.87,125.53,125.57,23851.0,116.8524,116.8895,116.5738,116.611,23851.0
2021-01-05 10:45:00,125.58,125.88,125.58,125.88,30776.0,116.6202,116.8988,116.6202,116.8988,30776.0
2021-01-05 10:50:00,125.91,126.2,125.91,126.11,14887.0,116.9267,117.196,116.9267,117.1124,14887.0
2021-01-05 10:55:00,126.13,126.13,125.85,125.85,11691.0,117.131,117.131,116.871,116.871,11691.0
2021-01-05 11:00:00,125.86,126.05,125.84,126.0,7361.0,116.8803,117.0567,116.8617,117.0103,7361.0
2021-01-05 11:05:00,125.97,125.99,125.8,125.83,15667.0,116.9824,117.001,116.8245,116.8524,15667.0
2021-01-05 11:10:00,125.88,125.93,125.83,125.93,3972.0,116.8988,116.9453,116.8524,116.9453,3972.0
2021-01-05 11:15:00,125.79,125.88,125.72,125.88,13152.0,116.8153,116.8988,116.7503,116.8988,13152.0
2021-01-05 11:20:00,125.87,126.05,125.87,126.05,14034.0,116.8895,117.0567,116.8895,117.0567,14034.0
2021-01-05 11:25:00,126.05,126.25,126.05,126.23,7458.0,117.0567,117.2424,117.0567,117.2239,7458.0
2021-01-05 11:30:00,126.26,126.33,126.21,126.32,7946.0,117.2517,117.3167,117.2053,117.3074,7946.0
2021-01-05 11:35:00,126.33,126.35,126.26,126.31,24675.0,117.3167,117.3353,117.2517,117.2982,24675.0
2021-01-05 11:40:00,126.32,126.4,126.32,126.35,3864.0,117.3074,117.3817,117.3074,117.3353,3864.0
2021-01-05 11:45:00,126.38,126.42,126.26,126.27,3498.0,117.3632,117.4003,117.2517,117.261,3498.0
2021-01-05 11:50:00,126.29,126.34,126.29,126.32,2238.0,117.2796,117.326,117.2796,117.3074,2238.0
2021-01-05 11:55:00,126.34,126.37,126.26,126.29,12051.0,117.326,117.3539,117.2517,117.2796,12051.0
2021-01-05 12:00:00,126.33,126.45,126.29,126.44,17026.0,117.3167,117.4282,117.2796,117.4189,17026.0
2021-01-05 12:05:00,126.47,126.64,126.46,126.6,5125.0,117.4467,117.6046,117.4375,117.5675,5125.0
2021-01-05 12:10:00,126.61,126.66,126.46,126.48,13897.0,117.5768,117.6232,117.4375,117.456,13897.0
2021-01-05 12:15:00,126.48,126.55,126.46,126.53,4185.0,117.456,117.521,117.4375,117.5025,4185.0
2021-01-05 12:20:00,126.5,126.52,126.47,126.48,2988.0,117.4746,117.4932,117.4467,117.456,2988.0
2021-01-05 12:25:00,126.52,126.52,126.48,126.48,3749.0,117.4932,117.4932,117.456,117.456,3749.0
2021-01-05 12:30:00,126.5,126.56,126.48,126.51,5541.0,117.4746,117.5303,117.456,117.4839,5541.0
2021-01-05 12:35:00,126.52,126.64,126.51,126.64,15505.0,117.4932,117.6046,117.4839,117.6046,15505.0
2021-01-05 12:40:00,126.65,126.66,126.55,126.57,13691.0,117.6139,117.6232,117.521,117.5396,13691.0
2021-01-05 12:45:00,126.57,126.59,126.54,126.59,7447.0,117.5396,117.5582,117.5117,117.5582,7447.0
2021-01-05 12:50:00,126.59,126.65,126.58,126.63,6985.0,117.5582,117.6139,117.5489,117.5953,6985.0
2021-01-05 12:55:00,126.63,126.74,126.62,126.74,10141.0,117.5953,117.6975,117.586,117.6975,10141.0
2021-01-05 13:00:00,126.76,126.83,126.71,126.8,4770.0,117.7161,117.7811,117.6696,117.7532,4770.0
2021-01-05 13:05:00,126.8,126.8,126.73,126.74,8902.0,117.7532,117.7532,117.6882,117.6975,8902.0
2021-01-05 13:10:00,126.77,126.79,126.73,126.74,16915.0,117.7253,117.7439,117.6882,117.6975,16915.0
2021-01-05 13:15:00,126.75,126.78,126.71,126.77,12612.0,117.7068,117.7346,117.6696,117.7253,12612.0
2021-01-05 13:20:00,126.75,126.75,126.71,126.71,4793.0,117.7068,117.7068,117.6696,117.6696,4793.0
2021-01-05 13:25:00,126.73,126.77,126.73,126.75,15372.0,117.6882,117.7253,117.6882,117.7068,15372.0
2021-01-05 13:30:00,126.76,126.78,126.7,126.73,3160.0,117.7161,117.7346,117.6603,117.6882,3160.0
2021-01-05 13:35:00,126.68,126.7,126.67,126.68,2681.0,117.6418,117.6603,117.6325,117.6418,2681.0
2021-01-05 13:40:00,126.67,126.75,126.67,126.7,4162.0,117.6325,117.7068,117.6325,117.6603,4162.0
2021-01-05 13:45:00,126.71,126.79,126.71,126.73,5205.0,117.6696,117.7439,117.6696,117.6882,5205.0
2021-01-05 13:50:00,126.72,126.74,126.7,126.73,2684.0,117.6789,117.6975,117.6603,117.6882,2684.0
2021-01-05 13:55:00,126.72,126.85,126.72,126.85,3586.0,117.6789,117.7996,117.6789,117.7996,3586.0
2021-01-05 14:00:00,126.84,127.15,126.84,127.13,19632.0,117.7903,118.0782,117.7903,118.0597,19632.0
2021-01-05 14:05:00,127.12,127.32,127.12,127.28,349010.0,118.0504,118.2361,118.0504,118.199,349010.0
2021-01-05 14:10:00,127.28,127.3,127.23,127.23,11536.0,118.199,118.2175,118.1525,118.1525,11536.0
2021-01-05 14:15:00,127.25,127.35,127.2,127.22,33122.0,118.1711,118.264,118.1247,118.1432,33122.0
2021-01-05 14:20:00,127.24,127.27,127.2,127.26,16355.0,118.1618,118.1897,118.1247,118.1804,16355.0
2021-01-05 14:25:00,127.3,127.33,127.28,127.3,20153.0,118.2175,118.2454,118.199,118.2175,20153.0
2021-01-05 14:30:00,127.32,127.4,127.24,127.24,12128.0,118.2361,118.3104,118.1618,118.1618,12128.0
2021-01-05 14:35:00,127.24,127.25,127.13,127.13,9336.0,118.1618,118.1711,118.0597,118.0597,9336.0
2021-01-05 14:40:00,127.13,127.18,127.09,127.1,9889.0,118.0597,118.1061,118.0225,118.0318,9889.0
2021-01-05 14:45:00,127.1,127.17,127.09,127.17,6311.0,118.0318,118.0968,118.0225,118.0968,6311.0
2021-01-05 14:50:00,127.09,127.09,126.98,127.0,3503.0,118.0225,118.0225,117.9204,117.9389,3503.0
2021-01-05 14:55:00,126.98,126.98,126.9,126.92,3121.0,117.9204,117.9204,117.8461,117.8646,3121.0
2021-01-05 15:00:00,126.9,127.12,126.9,127.11,5540.0,117.8461,118.0504,117.8461,118.0411,5540.0
2021-01-05 15:05:00,127.1,127.18,127.1,127.12,11635.0,118.0318,118.1061,118.0318,118.0504,11635.0
2021-01-05 15:10:00,127.13,127.18,127.09,127.11,3206.0,118.0597,118.1061,118.0225,118.0411,3206.0
2021-01-05 15:15:00,127.07,127.08,126.97,126.99,5403.0,118.0039,118.0132,117.9111,117.9296,5403.0
2021-01-05 15:20:00,126.97,126.97,126.77,126.9,23277.0,117.9111,117.9111,117.7253,117.8461,23277.0
2021-01-05 15:25:00,126.89,126.89,126.83,126.84,4580.0,117.8368,117.8368,117.7811,117.7903,4580.0
2021-01-05 15:30:00,126.83,126.87,126.78,126.82,5264.0,117.7811,117.8182,117.7346,117.7718,5264.0
2021-01-05 15:35:00,126.84,126.91,126.82,126.82,2357.0,117.7903,117.8553,117.7718,117.7718,2357.0
2021-01-05 15:40:00,126.83,127.06,126.78,127.05,30924.0,117.7811,117.9946,117.7346,117.9854,30924.0
2021-01-05 15:45:00,127.06,127.06,126.92,127.04,11002.0,117.9946,117.9946,117.8646,117.9761,11002.0
2021-01-05 15:50:00,127.07,127.08,126.89,126.92,8798.0,118.0039,118.0132,117.8368,117.8646,8798.0
2021-01-05 15:55:00,126.9,126.9,126.71,126.8,41544.0,117.8461,117.8461,117.6696,117.7532,41544.0
2021-01-06 09:30:00,127.36,127.89,127.34,127.72,132599.0,118.2732,118.7654,118.2547,118.6076,132599.0
2021-01-06 09:35:00,127.74,128.16,127.71,128.12,87179.0,118.6261,119.0162,118.5983,118.979,87179.0
2021-01-06 09:40:00,128.06,128.15,127.91,128.07,46722.0,118.9233,119.0069,118.784,118.9326,46722.0
2021-01-06 09:45:00,128.09,128.41,128.02,128.31,48946.0,118.9512,119.2483,118.8862,119.1555,48946.0
2021-01-06 09:50:00,128.33,128.4,128.18,128.4,33322.0,119.174,119.239,119.0347,119.239,33322.0
2021-01-06 09:55:00,128.43,128.59,128.3,128.58,49567.0,119.2669,119.4155,119.1462,119.4062,49567.0
2021-01-06 10:00:00,128.59,128.7,128.52,128.7,78429.0,119.4155,119.5176,119.3505,119.5176,78429.0
2021-01-06 10:05:00,128.64,128.81,128.6,128.81,37080.0,119.4619,119.6198,119.4248,119.6198,37080.0
2021-01-06 10:10:00,128.82,128.95,128.78,128.9,55870.0,119.6291,119.7498,119.5919,119.7034,55870.0
2021-01-06 10:15:00,128.93,129.05,128.89,128.96,58734.0,119.7312,119.8427,119.6941,119.7591,58734.0
2021-01-06 10:20:00,128.97,129.01,128.85,128.92,58274.0,119.7684,119.8055,119.6569,119.7219,58274.0
2021-01-06 10:25:00,128.91,129.07,128.87,129.06,19546.0,119.7127,119.8612,119.6755,119.852,19546.0
2021-01-06 10:30:00,129.08,129.36,129.08,129.36,15447.0,119.8705,120.1305,119.8705,120.1305,15447.0
2021-01-06 10:35:00,129.36,129.39,129.23,129.28,67777.0,120.1305,120.1584,120.0098,120.0563,67777.0
2021-01-06 10:40:00,129.32,129.46,129.27,129.45,70460.0,120.0934,120.2234,120.047,120.2141,70460.0
2021-01-06 10:45:00,129.45,129.57,129.44,129.56,20208.0,120.2141,120.3256,120.2048,120.3163,20208.0
2021-01-06 10:50:00,129.61,129.78,129.61,129.68,13990.0,120.3627,120.5206,120.3627,120.4277,13990.0
2021-01-06 10:55:00,129.67,129.72,129.59,129.68,16460.0,120.4184,120.4649,120.3441,120.4277,16460.0
2021-01-06 11:00:00,129.72,129.81,129.67,129.81,6683.0,120.4649,120.5484,120.4184,120.5484,6683.0
2021-01-06 11:05:00,129.78,129.84,129.73,129.82,20659.0,120.5206,120.5763,120.4742,120.5577,20659.0
2021-01-06 11:10:00,129.8,129.82,129.68,129.78,41334.0,120.5392,120.5577,120.4277,120.5206,41334.0
2021-01-06 11:15:00,129.82,129.93,129.82,129.88,18437.0,120.5577,120.6599,120.5577,120.6134,18437.0
2021-01-06 11:20:00,129.89,129.93,129.82,129.91,15792.0,120.6227,120.6599,120.5577,120.6413,15792.0
2021-01-06 11:25:00,129.95,129.96,129.86,129.88,18488.0,120.6785,120.6877,120.5949,120.6134,18488.0
2021-01-06 11:30:00,129.87,129.9,129.83,129.85,17967.0,120.6042,120.632,120.567,120.5856,17967.0
2021-01-06 11:35:00,129.85,129.86,129.64,129.66,27447.0,120.5856,120.5949,120.3906,120.4091,27447.0
2021-01-06 11:40:00,129.64,129.67,129.6,129.65,4931.0,120.3906,120.4184,120.3534,120.3999,4931.0
2021-01-06 11:45:00,129.64,129.82,129.62,129.82,11680.0,120.3906,120.5577,120.372,120.5577,11680.0
2021-01-06 11:50:00,129.82,129.84,129.78,129.83,8364.0,120.5577,120.5763,120.5206,120.567,8364.0
2021-01-06 11:55:00,129.83,129.87,129.75,129.75,8564.0,120.567,120.6042,120.4927,120.4927,8564.0
2021-01-06 12:00:00,129.78,129.86,129.76,129.83,31336.0,120.5206,120.5949,120.502,120.567,31336.0
2021-01-06 12:05:00,129.81,129.88,129.77,129.79,39341.0,120.5484,120.6134,120.5113,120.5299,39341.0
2021-01-06 12:10:00,129.8,129.85,129.77,129.84,71123.0,120.5392,120.5856,120.5113,120.5763,71123.0
2021-01-06 12:15:00,129.86,129.93,129.85,129.9,11755.0,120.5949,120.6599,120.5856,120.632,11755.0
2021-01-06 12:20:00,129.89,129.92,129.79,129.79,3630.0,120.6227,120.6506,120.5299,120.5299,3630.0
2021-01-06 12:25:00,129.79,129.93,129.79,129.92,9999.0,120.5299,120.6599,120.5299,120.6506,9999.0
2021-01-06 12:30:00,129.93,130.04,129.93,129.96,40370.0,120.6599,120.762,120.6599,120.6877,40370.0
2021-01-06 12:35:00,129.96,130.09,129.95,130.05,17135.0,120.6877,120.8085,120.6785,120.7713,17135.0
2021-01-06 12:40:00,130.04,130.11,130.04,130.1,4696.0,120.762,120.827,120.762,120.8178,4696.0
2021-01-06 12:45:00,130.14,130.15,130.07,130.14,23447.0,120.8549,120.8642,120.7899,120.8549,23447.0
2021-01-06 12:50:00,130.18,130.32,130.15,130.27,6939.0,120.892,121.0221,120.8642,120.9756,6939.0
2021-01-06 12:55:00,130.27,130.31,130.22,130.25,4987.0,120.9756,121.0128,120.9292,120.957,4987.0
2021-01-06 13:00:00,130.26,130.35,130.21,130.23,10308.0,120.9663,121.0499,120.9199,120.9385,10308.0
2021-01-06 13:05:00,130.25,130.31,130.25,130.28,122072.0,120.957,121.0128,120.957,120.9849,122072.0
2021-01-06 13:10:00,130.29,130.38,130.25,130.35,27624.0,120.9942,121.0778,120.957,121.0499,27624.0
2021-01-06 13:15:00,130.39,130.47,130.31,130.31,16269.0,121.0871,121.1614,121.0128,121.0128,16269.0
2021-01-06 13:20:00,130.33,130.34,130.25,130.32,14877.0,121.0313,121.0406,120.957,121.0221,14877.0
2021-01-06 13:25:00,130.32,130.33,130.26,130.28,5651.0,121.0221,121.0313,120.9663,120.9849,5651.0
2021-01-06 13:30:00,130.29,130.32,130.27,130.27,8535.0,120.9942,121.0221,120.9756,120.9756,8535.0
2021-01-06 13:35:00,130.28,130.37,130.26,130.35,7599.0,120.9849,121.0685,120.9663,121.0499,7599.0
2021-01-06 13:40:00,130.38,130.58,130.38,130.5,17550.0,121.0778,121.2635,121.0778,121.1892,17550.0
2021-01-06 13:45:00,130.55,130.56,130.5,130.51,6062.0,121.2356,121.2449,121.1892,121.1985,6062.0
2021-01-06 13:50:00,130.53,130.53,130.43,130.44,12263.0,121.2171,121.2171,121.1242,121.1335,12263.0
2021-01-06 13:55:00,130.46,130.52,130.4,130.44,73824.0,121.1521,121.2078,121.0963,121.1335,73824.0
2021-01-06 14:00:00,130.44,130.59,130.44,130.52,18815.0,121.1335,121.2728,121.1335,121.2078,18815.0
2021-01-06 14:05:00,130.54,130.64,130.52,130.59,22267.0,121.2264,121.3192,121.2078,121.2728,22267.0
2021-01-06 14:10:00,130.54,130.63,130.54,130.54,9656.0,121.2264,121.3099,121.2264,121.2264,9656.0
2021-01-06 14:15:00,130.53,130.56,129.94,130.08,34784.0,121.2171,121.2449,120.6692,120.7992,34784.0
2021-01-06 14:20:00,130.11,130.25,130.03,130.07,17065.0,120.827,120.957,120.7527,120.7899,17065.0
2021-01-06 14:25:00,130.04,130.05,129.69,129.83,47932.0,120.762,120.7713,120.437,120.567,47932.0
2021-01-06 14:30:00,129.84,130.21,129.78,130.03,35855.0,120.5763,120.9199,120.5206,120.7527,35855.0
2021-01-06 14:35:00,129.97,130.03,129.54,129.65,65561.0,120.697,120.7527,120.2977,120.3999,65561.0
2021-01-06 14:40:00,129.66,129.94,129.53,129.85,57138.0,120.4091,120.6692,120.2884,120.5856,57138.0
2021-01-06 14:45:00,129.79,129.79,129.18,129.23,43007.0,120.5299,120.5299,119.9634,120.0098,43007.0
2021-01-06 14:50:00,129.27,129.4,129.04,129.4,159066.0,120.047,120.1677,119.8334,120.1677,159066.0
2021-01-06 14:55:00,129.35,129.73,129.35,129.72,27695.0,120.1213,120.4742,120.1213,120.4649,27695.0
2021-01-06 15:00:00,129.71,129.71,129.33,129.34,179276.0,120.4556,120.4556,120.1027,120.112,179276.0
2021-01-06 15:05:00,129.38,129.63,129.36,129.47,30151.0,120.1491,120.3813,120.1305,120.2327,30151.0
2021-01-06 15:10:00,129.55,130.01,129.52,129.85,44774.0,120.307,120.7342,120.2791,120.5856,44774.0
2021-01-06 15:15:00,129.88,129.91,129.71,129.8,19936.0,120.6134,120.6413,120.4556,120.5392,19936.0
2021-01-06 15:20:00,129.86,129.98,129.4,129.4,51373.0,120.5949,120.7063,120.1677,120.1677,51373.0
2021-01-06 15:25:00,129.4,129.85,129.25,129.8,58012.0,120.1677,120.5856,120.0284,120.5392,58012.0
2021-01-06 15:30:00,129.77,129.93,129.48,129.74,69182.0,120.5113,120.6599,120.242,120.4834,69182.0
2021-01-06 15:35:00,129.7,129.72,129.48,129.48,48552.0,120.4463,120.4649,120.242,120.242,48552.0
2021-01-06 15:40:00,129.48,129.82,129.47,129.74,46929.0,120.242,120.5577,120.2327,120.4834,46929.0
2021-01-06 15:45:00,129.76,129.87,129.52,129.8,36649.0,120.502,120.6042,120.2791,120.5392,36649.0
2021-01-06 15:50:00,129.8,129.86,129.43,129.79,26989.0,120.5392,120.5949,120.1956,120.5299,26989.0
2021-01-06 15:55:00,129.75,129.84,129.54,129.79,133899.0,120.4927,120.5763,120.2977,120.5299,133899.0
2021-01-07 09:30:00,130.7,130.91,130.54,130.59,102330.0,121.3749,121.57,121.2264,121.2728,102330.0
2021-01-07 09:35:00,130.57,130.75,130.48,130.5,27998.0,121.2542,121.4214,121.1706,121.1892,27998.0
2021-01-07 09:40:00,130.52,130.59,130.44,130.47,36705.0,121.2078,121.2728,121.1335,121.1614,36705.0
2021-01-07 09:45:00,130.49,130.64,130.43,130.61,19500.0,121.1799,121.3192,121.1242,121.2914,19500.0
2021-01-07 09:50:00,130.65,130.65,130.43,130.43,19498.0,121.3285,121.3285,121.1242,121.1242,19498.0
2021-01-07 09:55:00,130.46,130.88,130.42,130.88,56911.0,121.1521,121.5421,121.1149,121.5421,56911.0
2021-01-07 10:00:00,130.82,131.13,130.78,131.11,48744.0,121.4864,121.7743,121.4492,121.7557,48744.0
2021-01-07 10:05:00,131.12,131.16,130.87,130.92,40402.0,121.765,121.8021,121.5328,121.5792,40402.0
2021-01-07 10:10:00,130.94,130.98,130.8,130.87,65561.0,121.5978,121.635,121.4678,121.5328,65561.0
2021-01-07 10:15:00,130.95,131.16,130.9,131.14,43941.0,121.6071,121.8021,121.5607,121.7836,43941.0
2021-01-07 10:20:00,131.14,131.31,131.11,131.22,54015.0,121.7836,121.9414,121.7557,121.8578,54015.0
2021-01-07 10:25:00,131.25,131.32,131.18,131.31,20084.0,121.8857,121.9507,121.8207,121.9414,20084.0
2021-01-07 10:30:00,131.33,131.38,131.27,131.35,8523.0,121.96,122.0064,121.9043,121.9786,8523.0
2021-01-07 10:35:00,131.38,131.41,131.32,131.32,34545.0,122.0064,122.0343,121.9507,121.9507,34545.0
2021-01-07 10:40:00,131.31,131.31,131.23,131.28,17746.0,121.9414,121.9414,121.8671,121.9136,17746.0
2021-01-07 10:45:00,131.3,131.36,131.26,131.34,25915.0,121.9321,121.9879,121.895,121.9693,25915.0
2021-01-07 10:50:00,131.33,131.33,131.23,131.3,13699.0,121.96,121.96,121.8671,121.9321,13699.0
2021-01-07 10:55:00,131.31,131.35,131.29,131.32,14554.0,121.9414,121.9786,121.9228,121.9507,14554.0
2021-01-07 11:00:00,131.38,131.5,131.31,131.35,28699.0,122.0064,122.1179,121.9414,121.9786,28699.0
2021-01-07 11:05:00,131.39,131.41,131.26,131.27,36187.0,122.0157,122.0343,121.895,121.9043,36187.0
2021-01-07 11:10:00,131.27,131.3,131.15,131.16,43632.0,121.9043,121.9321,121.7928,121.8021,43632.0
2021-01-07 11:15:00,131.21,131.22,131.14,131.18,27092.0,121.8486,121.8578,121.7836,121.8207,27092.0
2021-01-07 11:20:00,131.19,131.29,131.18,131.23,19405.0,121.83,121.9228,121.8207,121.8671,19405.0
2021-01-07 11:25:00,131.22,131.22,131.04,131.07,10596.0,121.8578,121.8578,121.6907,121.7185,10596.0
2021-01-07 11:30:00,131.07,131.16,131.05,131.05,11398.0,121.7185,121.8021,121.7,121.7,11398.0
2021-01-07 11:35:00,131.0,131.05,130.96,131.01,5087.0,121.6535,121.7,121.6164,121.6628,5087.0
2021-01-07 11:40:00,131.0,131.08,130.98,131.06,6404.0,121.6535,121.7278,121.635,121.7093,6404.0
2021-01-07 11:45:00,131.05,131.1,131.0,131.0,10237.0,121.7,121.7464,121.6535,121.6535,10237.0
2021-01-07 11:50:00,131.0,131.0,130.89,130.89,19232.0,121.6535,121.6535,121.5514,121.5514,19232.0
2021-01-07 11:55:00,130.9,130.98,130.87,130.94,15929.0,121.5607,121.635,121.5328,121.5978,15929.0
2021-01-07 12:00:00,131.02,131.05,130.98,131.0,14946.0,121.6721,121.7,121.635,121.6535,14946.0
2021-01-07 12:05:00,131.0,131.06,130.98,131.03,28194.0,121.6535,121.7093,121.635,121.6814,28194.0
2021-01-07 12:10:00,131.02,131.04,130.94,130.96,23103.0,121.6721,121.6907,121.5978,121.6164,23103.0
2021-01-07 12:15:00,130.99,131.02,130.9,130.9,13382.0,121.6443,121.6721,121.5607,121.5607,13382.0
2021-01-07 12:20:00,130.89,130.97,130.87,130.92,16032.0,121.5514,121.6257,121.5328,121.5792,16032.0
2021-01-07 12:25:00,130.92,130.96,130.91,130.94,40391.0,121.5792,121.6164,121.57,121.5978,40391.0
2021-01-07 12:30:00,130.95,131.03,130.95,130.99,10010.0,121.6071,121.6814,121.6071,121.6443,10010.0
2021-01-07 12:35:00,130.99,130.99,130.92,130.93,21427.0,121.6443,121.6443,121.5792,121.5885,21427.0
2021-01-07 12:40:00,130.93,130.95,130.89,130.93,49132.0,121.5885,121.6071,121.5514,121.5885,49132.0
2021-01-07 12:45:00,130.94,130.94,130.9,130.93,18533.0,121.5978,121.5978,121.5607,121.5885,18533.0
2021-01-07 12:50:00,130.95,131.09,130.93,131.07,38536.0,121.6071,121.7371,121.5885,121.7185,38536.0
2021-01-07 12:55:00,131.08,131.11,131.05,131.07,27676.0,121.7278,121.7557,121.7,121.7185,27676.0
2021-01-07 13:00:00,131.09,131.21,131.08,131.21,24547.0,121.7371,121.8486,121.7278,121.8486,24547.0
2021-01-07 13:05:00,131.21,131.21,131.02,131.03,37597.0,121.8486,121.8486,121.6721,121.6814,37597.0
2021-01-07 13:10:00,131.04,131.06,131.0,131.03,13152.0,121.6907,121.7093,121.6535,121.6814,13152.0
2021-01-07 13:15:00,131.06,131.11,131.0,131.03,14914.0,121.7093,121.7557,121.6535,121.6814,14914.0
2021-01-07 13:20:00,131.06,131.06,130.96,130.99,10738.0,121.7093,121.7093,121.6164,121.6443,10738.0
2021-01-07 13:25:00,130.99,130.99,130.88,130.88,24632.0,121.6443,121.6443,121.5421,121.5421,24632.0
2021-01-07 13:30:00,130.92,131.0,130.92,130.96,28407.0,121.5792,121.6535,121.5792,121.6164,28407.0
2021-01-07 13:35:00,131.01,131.03,130.96,131.02,6699.0,121.6628,121.6814,121.6164,121.6721,6699.0
2021-01-07 13:40:00,130.99,131.07,130.98,131.04,8442.0,121.6443,121.7185,121.635,121.6907,8442.0
2021-01-07 13:45:00,131.05,131.06,130.92,130.99,45265.0,121.7,121.7093,121.5792,121.6443,45265.0
2021-01-07 13:50:00,131.01,131.05,130.97,130.99,19561.0,121.6628,121.7,121.6257,121.6443,19561.0
2021-01-07 13:55:00,130.99,131.09,130.99,131.08,6063.0,121.6443,121.7371,121.6443,121.7278,6063.0
2021-01-07 14:00:00,131.07,131.15,131.02,131.13,15781.0,121.7185,121.7928,121.6721,121.7743,15781.0
2021-01-07 14:05:00,131.11,131.14,131.09,131.1,10607.0,121.7557,121.7836,121.7371,121.7464,10607.0
2021-01-07 14:10:00,131.09,131.13,131.0,131.03,8525.0,121.7371,121.7743,121.6535,121.6814,8525.0
2021-01-07 14:15:00,131.03,131.08,131.01,131.04,19621.0,121.6814,121.7278,121.6628,121.6907,19621.0
2021-01-07 14:20:00,131.01,131.04,130.98,130.98,8825.0,121.6628,121.6907,121.635,121.635,8825.0
2021-01-07 14:25:00,130.97,131.01,130.91,130.91,30401.0,121.6257,121.6628,121.57,121.57,30401.0
2021-01-07 14:30:00,130.95,131.02,130.94,131.01,6126.0,121.6071,121.6721,121.5978,121.6628,6126.0
2021-01-07 14:35:00,131.02,131.07,130.98,131.03,9041.0,121.6721,121.7185,121.635,121.6814,9041.0
2021-01-07 14:40:00,131.03,131.08,131.01,131.05,10447.0,121.6814,121.7278,121.6628,121.7,10447.0
2021-01-07 14:45:00,131.06,131.08,130.97,131.0,24512.0,121.7093,121.7278,121.6257,121.6535,24512.0
2021-01-07 14:50:00,131.01,131.02,130.96,130.99,6190.0,121.6628,121.6721,121.6164,121.6443,6190.0
2021-01-07 14:55:00,130.99,131.13,130.99,131.13,11565.0,121.6443,121.7743,121.6443,121.7743,11565.0
2021-01-07 15:00:00,131.11,131.21,131.09,131.18,15135.0,121.7557,121.8486,121.7371,121.8207,15135.0
2021-01-07 15:05:00,131.18,131.18,131.08,131.08,16492.0,121.8207,121.8207,121.7278,121.7278,16492.0
2021-01-07 15:10:00,131.09,131.1,130.93,131.0,33405.0,121.7371,121.7464,121.5885,121.6535,33405.0
2021-01-07 15:15:00,131.0,131.06,130.99,131.04,23725.0,121.6535,121.7093,121.6443,121.6907,23725.0
2021-01-07 15:20:00,131.05,131.19,131.02,131.16,17452.0,121.7,121.83,121.6721,121.8021,17452.0
2021-01-07 15:25:00,131.16,131.18,131.03,131.03,19020.0,121.8021,121.8207,121.6814,121.6814,19020.0
2021-01-07 15:30:00,131.09,131.09,131.01,131.03,26040.0,121.7371,121.7371,121.6628,121.6814,26040.0
2021-01-07 15:35:00,131.03,131.17,130.99,131.15,26531.0,121.6814,121.8114,121.6443,121.7928,26531.0
2021-01-07 15:40:00,131.14,131.19,131.08,131.18,64779.0,121.7836,121.83,121.7278,121.8207,64779.0
2021-01-07 15:45:00,131.2,131.24,131.16,131.22,61331.0,121.8393,121.8764,121.8021,121.8578,61331.0
2021-01-07 15:50:00,131.22,131.29,131.16,131.29,53451.0,121.8578,121.9228,121.8021,121.9228,53451.0
2021-01-07 15:55:00,131.29,131.29,131.02,131.06,269883.0,121.9228,121.9228,121.6721,121.7093,269883.0
2021-01-08 09:30:00,131.45,131.65,131.38,131.43,65750.0,122.0714,122.2572,122.0064,122.0529,65750.0
2021-01-08 09:35:00,131.41,131.56,131.36,131.36,63127.0,122.0343,122.1736,121.9879,121.9879,63127.0
2021-01-08 09:40:00,131.34,131.66,131.26,131.63,21204.0,121.9693,122.2665,121.895,122.2386,21204.0
2021-01-08 09:45:00,131.58,131.67,131.45,131.64,22480.0,122.1922,122.2757,122.0714,122.2479,22480.0
2021-01-08 09:50:00,131.62,131.63,131.48,131.52,8334.0,122.2293,122.2386,122.0993,122.1364,8334.0
2021-01-08 09:55:00,131.45,131.57,131.43,131.54,6498.0,122.0714,122.1829,122.0529,122.155,6498.0
2021-01-08 10:00:00,131.58,131.61,131.51,131.54,26478.0,122.1922,122.22,122.1272,122.155,26478.0
2021-01-08 10:05:00,131.58,131.63,131.5,131.63,9175.0,122.1922,122.2386,122.1179,122.2386,9175.0
2021-01-08 10:10:00,131.6,131.66,131.57,131.58,5383.0,122.2107,122.2665,122.1829,122.1922,5383.0
2021-01-08 10:15:00,131.58,131.64,131.57,131.61,15063.0,122.1922,122.2479,122.1829,122.22,15063.0
2021-01-08 10:20:00,131.56,131.58,131.37,131.37,4033.0,122.1736,122.1922,121.9971,121.9971,4033.0
2021-01-08 10:25:00,131.41,131.46,130.97,130.97,33566.0,122.0343,122.0807,121.6257,121.6257,33566.0
2021-01-08 10:30:00,131.0,131.21,131.0,131.19,10654.0,121.6535,121.8486,121.6535,121.83,10654.0
2021-01-08 10:35:00,131.17,131.33,131.15,131.28,17400.0,121.8114,121.96,121.7928,121.9136,17400.0
2021-01-08 10:40:00,131.32,131.46,131.27,131.46,17399.0,121.9507,122.0807,121.9043,122.0807,17399.0
2021-01-08 10:45:00,131.45,131.55,131.42,131.52,18001.0,122.0714,122.1643,122.0436,122.1364,18001.0
2021-01-08 10:50:00,131.54,131.61,131.52,131.57,18312.0,122.155,122.22,122.1364,122.1829,18312.0
2021-01-08 10:55:00,131.61,131.64,131.52,131.58,27401.0,122.22,122.2479,122.1364,122.1922,27401.0
2021-01-08 11:00:00,131.6,131.68,131.56,131.57,18272.0,122.2107,122.285,122.1736,122.1829,18272.0
2021-01-08 11:05:00,131.54,131.56,131.41,131.41,6633.0,122.155,122.1736,122.0343,122.0343,6633.0
2021-01-08 11:10:00,131.42,131.45,131.31,131.39,8810.0,122.0436,122.0714,121.9414,122.0157,8810.0
2021-01-08 11:15:00,131.38,131.39,131.18,131.33,11440.0,122.0064,122.0157,121.8207,121.96,11440.0
2021-01-08 11:20:00,131.32,131.41,131.26,131.31,7833.0,121.9507,122.0343,121.895,121.9414,7833.0
2021-01-08 11:25:00,131.3,131.32,131.21,131.22,10458.0,121.9321,121.9507,121.8486,121.8578,10458.0
2021-01-08 11:30:00,131.26,131.26,131.16,131.17,27264.0,121.895,121.895,121.8021,121.8114,27264.0
2021-01-08 11:35:00,131.17,131.18,131.11,131.16,7337.0,121.8114,121.8207,121.7557,121.8021,7337.0
2021-01-08 11:40:00,131.15,131.24,131.14,131.24,12102.0,121.7928,121.8764,121.7836,121.8764,12102.0
2021-01-08 11:45:00,131.3,131.32,131.21,131.26,22190.0,121.9321,121.9507,121.8486,121.895,22190.0
2021-01-08 11:50:00,131.22,131.23,131.14,131.19,8575.0,121.8578,121.8671,121.7836,121.83,8575.0
2021-01-08 11:55:00,131.21,131.3,131.16,131.3,22447.0,121.8486,121.9321,121.8021,121.9321,22447.0
2021-01-08 12:00:00,131.29,131.29,131.07,131.08,5877.0,121.9228,121.9228,121.7185,121.7278,5877.0
2021-01-08 12:05:00,131.07,131.19,131.06,131.19,5854.0,121.7185,121.83,121.7093,121.83,5854.0
2021-01-08 12:10:00,131.21,131.29,131.2,131.29,4198.0,121.8486,121.9228,121.8393,121.9228,4198.0
2021-01-08 12:15:00,131.32,131.32,131.26,131.28,5504.0,121.9507,121.9507,121.895,121.9136,5504.0
2021-01-08 12:20:00,131.25,131.29,131.23,131.25,7112.0,121.8857,121.9228,121.8671,121.8857,7112.0
2021-01-08 12:25:00,131.29,131.31,131.25,131.28,6577.0,121.9228,121.9414,121.8857,121.9136,6577.0
2021-01-08 12:30:00,131.29,131.29,131.23,131.25,7874.0,121.9228,121.9228,121.8671,121.8857,7874.0
2021-01-08 12:35:00,131.29,131.29,131.23,131.24,7135.0,121.9228,121.9228,121.8671,121.8764,7135.0
2021-01-08 12:40:00,131.27,131.28,131.21,131.21,20625.0,121.9043,121.9136,121.8486,121.8486,20625.0
2021-01-08 12:45:00,131.2,131.22,130.99,131.01,6415.0,121.8393,121.8578,121.6443,121.6628,6415.0
2021-01-08 12:50:00,131.01,131.11,131.01,131.06,3018.0,121.6628,121.7557,121.6628,121.7093,3018.0
2021-01-08 12:55:00,131.1,131.12,131.0,131.01,1300.0,121.7464,121.765,121.6535,121.6628,1300.0
2021-01-08 13:00:00,131.0,131.01,130.92,130.93,3548.0,121.6535,121.6628,121.5792,121.5885,3548.0
2021-01-08 13:05:00,130.94,131.01,130.94,130.99,6279.0,121.5978,121.6628,121.5978,121.6443,6279.0
2021-01-08 13:10:00,130.99,131.02,130.82,130.85,6167.0,121.6443,121.6721,121.4864,121.5142,6167.0
2021-01-08 13:15:00,130.8,130.8,130.58,130.58,7789.0,121.4678,121.4678,121.2635,121.2635,7789.0
2021-01-08 13:20:00,130.5,130.55,130.21,130.34,43613.0,121.1892,121.2356,120.9199,121.0406,43613.0
2021-01-08 13:25:00,130.35,130.51,130.32,130.5,14690.0,121.0499,121.1985,121.0221,121.1892,14690.0
2021-01-08 13:30:00,130.51,130.51,130.32,130.32,9956.0,121.1985,121.1985,121.0221,121.0221,9956.0
2021-01-08 13:35:00,130.39,130.39,130.04,130.24,8503.0,121.0871,121.0871,120.762,120.9478,8503.0
2021-01-08 13:40:00,130.18,130.18,129.94,130.1,11099.0,120.892,120.892,120.6692,120.8178,11099.0
2021-01-08 13:45:00,130.1,130.24,130.04,130.14,7869.0,120.8178,120.9478,120.762,120.8549,7869.0
2021-01-08 13:50:00,130.2,130.25,130.19,130.22,8617.0,120.9106,120.957,120.9013,120.9292,8617.0
2021-01-08 13:55:00,130.23,130.32,130.11,130.17,18964.0,120.9385,121.0221,120.827,120.8828,18964.0
2021-01-08 14:00:00,130.18,130.44,130.18,130.33,18655.0,120.892,121.1335,120.892,121.0313,18655.0
2021-01-08 14:05:00,130.4,130.58,130.39,130.54,13227.0,121.0963,121.2635,121.0871,121.2264,13227.0
2021-01-08 14:10:00,130.59,130.75,130.53,130.55,6357.0,121.2728,121.4214,121.2171,121.2356,6357.0
2021-01-08 14:15:00,130.55,130.68,130.53,130.65,5338.0,121.2356,121.3564,121.2171,121.3285,5338.0
2021-01-08 14:20:00,130.64,130.64,130.55,130.62,6921.0,121.3192,121.3192,121.2356,121.3007,6921.0
2021-01-08 14:25:00,130.6,130.76,130.54,130.71,17675.0,121.2821,121.4307,121.2264,121.3842,17675.0
2021-01-08 14:30:00,130.76,130.82,130.68,130.74,9882.0,121.4307,121.4864,121.3564,121.4121,9882.0
2021-01-08 14:35:00,130.74,130.78,130.7,130.72,5926.0,121.4121,121.4492,121.3749,121.3935,5926.0
2021-01-08 14:40:00,130.69,130.69,130.46,130.49,3220.0,121.3657,121.3657,121.1521,121.1799,3220.0
2021-01-08 14:45:00,130.49,130.7,130.43,130.7,13001.0,121.1799,121.3749,121.1242,121.3749,13001.0
2021-01-08 14:50:00,130.69,130.89,130.69,130.8,20251.0,121.3657,121.5514,121.3657,121.4678,20251.0
2021-01-08 14:55:00,130.82,130.92,130.78,130.88,20466.0,121.4864,121.5792,121.4492,121.5421,20466.0
2021-01-08 15:00:00,130.94,131.07,130.93,131.05,22588.0,121.5978,121.7185,121.5885,121.7,22588.0
2021-01-08 15:05:00,131.04,131.18,131.03,131.16,17365.0,121.6907,121.8207,121.6814,121.8021,17365.0
2021-01-08 15:10:00,131.11,131.19,131.05,131.11,15223.0,121.7557,121.83,121.7,121.7557,15223.0
2021-01-08 15:15:00,131.12,131.17,130.95,131.05,17918.0,121.765,121.8114,121.6071,121.7,17918.0
2021-01-08 15:20:00,131.05,131.05,130.93,130.94,20119.0,121.7,121.7,121.5885,121.5978,20119.0
2021-01-08 15:25:00,130.98,131.11,130.91,131.06,8849.0,121.635,121.7557,121.57,121.7093,8849.0
2021-01-08 15:30:00,131.04,131.15,130.95,131.15,20495.0,121.6907,121.7928,121.6071,121.7928,20495.0
2021-01-08 15:35:00,131.15,131.18,131.05,131.17,17689.0,121.7928,121.8207,121.7,121.8114,17689.0
2021-01-08 15:40:00,131.19,131.22,131.1,131.15,28766.0,121.83,121.8578,121.7464,121.7928,28766.0
2021-01-08 15:45:00,131.15,131.3,131.14,131.25,26421.0,121.7928,121.9321,121.7836,121.8857,26421.0
2021-01-08 15:50:00,131.25,131.34,131.21,131.33,28802.0,121.8857,121.9693,121.8486,121.96,28802.0
2021-01-08 15:55:00,131.31,131.38,131.25,131.32,73365.0,121.9414,122.0064,121.8857,121.9507,73365.0
2021-01-11 09:30:00,130.1,130.64,129.93,130.52,109041.0,120.8178,121.3192,120.6599,121.2078,109041.0
2021-01-11 09:35:00,130.55,130.69,130.34,130.57,14409.0,121.2356,121.3657,121.0406,121.2542,14409.0
2021-01-11 09:40:00,130.57,130.72,130.45,130.71,33007.0,121.2542,121.3935,121.1428,121.3842,33007.0
2021-01-11 09:45:00,130.69,130.8,130.55,130.62,22100.0,121.3657,121.4678,121.2356,121.3007,22100.0
2021-01-11 09:50:00,130.54,130.75,130.48,130.71,20607.0,121.2264,121.4214,121.1706,121.3842,20607.0
2021-01-11 09:55:00,130.84,131.03,130.8,130.95,19288.0,121.505,121.6814,121.4678,121.6071,19288.0
2021-01-11 10:00:00,130.91,130.97,130.87,130.87,9237.0,121.57,121.6257,121.5328,121.5328,9237.0
2021-01-11 10:05:00,130.84,130.9,130.8,130.87,12446.0,121.505,121.5607,121.4678,121.5328,12446.0
2021-01-11 10:10:00,130.85,130.9,130.75,130.76,10441.0,121.5142,121.5607,121.4214,121.4307,10441.0
2021-01-11 10:15:00,130.75,130.87,130.73,130.84,29326.0,121.4214,121.5328,121.4028,121.505,29326.0
2021-01-11 10:20:00,130.86,130.86,130.77,130.82,4321.0,121.5235,121.5235,121.4399,121.4864,4321.0
2021-01-11 10:25:00,130.85,131.07,130.84,131.02,6382.0,121.5142,121.7185,121.505,121.6721,6382.0
2021-01-11 10:30:00,131.01,131.07,130.97,131.06,8397.0,121.6628,121.7185,121.6257,121.7093,8397.0
2021-01-11 10:35:00,131.07,131.07,131.02,131.05,5505.0,121.7185,121.7185,121.6721,121.7,5505.0
2021-01-11 10:40:00,131.06,131.12,131.04,131.06,21679.0,121.7093,121.765,121.6907,121.7093,21679.0
2021-01-11 10:45:00,131.05,131.05,130.92,130.92,5401.0,121.7,121.7,121.5792,121.5792,5401.0
2021-01-11 10:50:00,130.9,130.96,130.85,130.95,7392.0,121.5607,121.6164,121.5142,121.6071,7392.0
2021-01-11 10:55:00,130.96,131.08,130.93,131.08,3492.0,121.6164,121.7278,121.5885,121.7278,3492.0
2021-01-11 11:00:00,131.08,131.09,130.98,131.03,16177.0,121.7278,121.7371,121.635,121.6814,16177.0
2021-01-11 11:05:00,131.02,131.08,130.95,130.97,16090.0,121.6721,121.7278,121.6071,121.6257,16090.0
2021-01-11 11:10:00,130.97,130.99,130.78,130.96,30703.0,121.6257,121.6443,121.4492,121.6164,30703.0
2021-01-11 11:15:00,130.99,131.08,130.94,131.07,51789.0,121.6443,121.7278,121.5978,121.7185,51789.0
2021-01-11 11:20:00,131.1,131.28,131.08,131.25,26244.0,121.7464,121.9136,121.7278,121.8857,26244.0
2021-01-11 11:25:00,131.22,131.28,131.17,131.24,11970.0,121.8578,121.9136,121.8114,121.8764,11970.0
2021-01-11 11:30:00,131.21,131.21,131.11,131.14,6378.0,121.8486,121.8486,121.7557,121.7836,6378.0
2021-01-11 11:35:00,131.14,131.18,131.09,131.17,2074.0,121.7836,121.8207,121.7371,121.8114,2074.0
2021-01-11 11:40:00,131.19,131.22,131.15,131.22,11289.0,121.83,121.8578,121.7928,121.8578,11289.0
2021-01-11 11:45:00,131.22,131.24,131.15,131.24,29120.0,121.8578,121.8764,121.7928,121.8764,29120.0
2021-01-11 11:50:00,131.23,131.28,131.19,131.24,14906.0,121.8671,121.9136,121.83,121.8764,14906.0
2021-01-11 11:55:00,131.24,131.27,131.22,131.24,9831.0,121.8764,121.9043,121.8578,121.8764,9831.0
2021-01-11 12:00:00,131.22,131.3,131.22,131.28,12364.0,121.8578,121.9321,121.8578,121.9136,12364.0
2021-01-11 12:05:00,131.28,131.28,131.21,131.21,6872.0,121.9136,121.9136,121.8486,121.8486,6872.0
2021-01-11 12:10:00,131.22,131.26,131.19,131.19,16041.0,121.8578,121.895,121.83,121.83,16041.0
2021-01-11 12:15:00,131.25,131.26,131.16,131.19,10292.0,121.8857,121.895,121.8021,121.83,10292.0
2021-01-11 12:20:00,131.19,131.22,131.17,131.2,31754.0,121.83,121.8578,121.8114,121.8393,31754.0
2021-01-11 12:25:00,131.19,131.19,131.15,131.19,45095.0,121.83,121.83,121.7928,121.83,45095.0
2021-01-11 12:30:00,131.2,131.33,131.2,131.3,9823.0,121.8393,121.96,121.8393,121.9321,9823.0
2021-01-11 12:35:00,131.28,131.35,131.28,131.31,4290.0,121.9136,121.9786,121.9136,121.9414,4290.0
2021-01-11 12:40:00,131.31,131.35,131.28,131.34,4343.0,121.9414,121.9786,121.9136,121.9693,4343.0
2021-01-11 12:45:00,131.34,131.39,131.32,131.39,11533.0,121.9693,122.0157,121.9507,122.0157,11533.0
2021-01-11 12:50:00,131.38,131.44,131.38,131.41,4405.0,122.0064,122.0621,122.0064,122.0343,4405.0
2021-01-11 12:55:00,131.39,131.44,131.34,131.37,2346.0,122.0157,122.0621,121.9693,121.9971,2346.0
2021-01-11 13:00:00,131.39,131.43,131.39,131.4,1661.0,122.0157,122.0529,122.0157,122.025,1661.0
2021-01-11 13:05:00,131.44,131.45,131.39,131.41,2432.0,122.0621,122.0714,122.0157,122.0343,2432.0
2021-01-11 13:10:00,131.43,131.47,131.41,131.46,3249.0,122.0529,122.09,122.0343,122.0807,3249.0
2021-01-11 13:15:00,131.44,131.46,131.4,131.41,5853.0,122.0621,122.0807,122.025,122.0343,5853.0
2021-01-11 13:20:00,131.4,131.43,131.32,131.39,4384.0,122.025,122.0529,121.9507,122.0157,4384.0
2021-01-11 13:25:00,131.37,131.37,131.18,131.24,3829.0,121.9971,121.9971,121.8207,121.8764,3829.0
2021-01-11 13:30:00,131.21,131.25,131.19,131.2,26706.0,121.8486,121.8857,121.83,121.8393,26706.0
2021-01-11 13:35:00,131.2,131.23,131.18,131.21,2673.0,121.8393,121.8671,121.8207,121.8486,2673.0
2021-01-11 13:40:00,131.21,131.21,131.06,131.06,7601.0,121.8486,121.8486,121.7093,121.7093,7601.0
2021-01-11 13:45:00,131.07,131.07,130.9,130.93,10376.0,121.7185,121.7185,121.5607,121.5885,10376.0
2021-01-11 13:50:00,130.95,131.06,130.94,131.06,4131.0,121.6071,121.7093,121.5978,121.7093,4131.0
2021-01-11 13:55:00,131.05,131.13,131.02,131.04,6967.0,121.7,121.7743,121.6721,121.6907,6967.0
2021-01-11 14:00:00,131.03,131.04,130.94,131.02,17417.0,121.6814,121.6907,121.5978,121.6721,17417.0
2021-01-11 14:05:00,131.02,131.08,130.98,131.04,6993.0,121.6721,121.7278,121.635,121.6907,6993.0
2021-01-11 14:10:00,131.05,131.12,131.04,131.08,4334.0,121.7,121.765,121.6907,121.7278,4334.0
2021-01-11 14:15:00,131.09,131.12,130.97,130.97,6584.0,121.7371,121.765,121.6257,121.6257,6584.0
2021-01-11 14:20:00,130.99,131.02,130.83,130.99,17606.0,121.6443,121.6721,121.4957,121.6443,17606.0
2021-01-11 14:25:00,131.02,131.02,130.95,130.97,8879.0,121.6721,121.6721,121.6071,121.6257,8879.0
2021-01-11 14:30:00,130.95,131.03,130.92,130.99,55955.0,121.6071,121.6814,121.5792,121.6443,55955.0
2021-01-11 14:35:00,130.96,131.03,130.96,131.0,8519.0,121.6164,121.6814,121.6164,121.6535,8519.0
2021-01-11 14:40:00,130.99,131.11,130.99,131.11,4907.0,121.6443,121.7557,121.6443,121.7557,4907.0
2021-01-11 14:45:00,131.09,131.16,131.06,131.16,3002.0,121.7371,121.8021,121.7093,121.8021,3002.0
2021-01-11 14:50:00,131.12,131.19,131.06,131.19,7639.0,121.765,121.83,121.7093,121.83,7639.0
2021-01-11 14:55:00,131.2,131.3,131.19,131.28,8537.0,121.8393,121.9321,121.83,121.9136,8537.0
2021-01-11 15:00:00,131.29,131.35,131.24,131.3,9695.0,121.9228,121.9786,121.8764,121.9321,9695.0
2021-01-11 15:05:00,131.32,131.32,131.14,131.17,9295.0,121.9507,121.9507,121.7836,121.8114,9295.0
2021-01-11 15:10:00,131.15,131.19,131.08,131.11,9361.0,121.7928,121.83,121.7278,121.7557,9361.0
2021-01-11 15:15:00,131.11,131.19,130.99,131.02,10448.0,121.7557,121.83,121.6443,121.6721,10448.0
2021-01-11 15:20:00,131.02,131.09,130.99,131.08,30170.0,121.6721,121.7371,121.6443,121.7278,30170.0
2021-01-11 15:25:00,131.08,131.17,131.0,131.02,30429.0,121.7278,121.8114,121.6535,121.6721,30429.0
2021-01-11 15:30:00,131.01,131.16,131.01,131.05,16057.0,121.6628,121.8021,121.6628,121.7,16057.0
2021-01-11 15:35:00,131.07,131.16,130.96,130.98,24848.0,121.7185,121.8021,121.6164,121.635,24848.0
2021-01-11 15:40:00,130.96,131.05,130.93,130.95,18560.0,121.6164,121.7,121.5885,121.6071,18560.0
2021-01-11 15:45:00,130.96,131.21,130.95,131.17,18521.0,121.6164,121.8486,121.6071,121.8114,18521.0
2021-01-11 15:50:00,131.17,131.27,131.13,131.13,45885.0,121.8114,121.9043,121.7743,121.7743,45885.0
2021-01-11 15:55:00,131.13,131.19,131.07,131.17,106069.0,121.7743,121.83,121.7185,121.8114,106069.0
2021-01-12 09:30:00,131.33,131.55,131.29,131.29,70469.0,121.96,122.1643,121.9228,121.9228,70469.0
2021-01-12 09:35:00,131.23,131.33,131.11,131.14,9219.0,121.8671,121.96,121.7557,121.7836,9219.0
2021-01-12 09:40:00,131.13,131.4,131.1,131.28,8897.0,121.7743,122.025,121.7464,121.9136,8897.0
2021-01-12 09:45:00,131.3,131.52,131.29,131.47,6077.0,121.9321,122.1364,121.9228,122.09,6077.0
2021-01-12 09:50:00,131.45,131.6,131.28,131.59,12719.0,122.0714,122.2107,121.9136,122.2014,12719.0
2021-01-12 09:55:00,131.62,131.76,131.61,131.76,12916.0,122.2293,122.3593,122.22,122.3593,12916.0
2021-01-12 10:00:00,131.75,131.81,131.59,131.79,25008.0,122.35,122.4057,122.2014,122.3872,25008.0
2021-01-12 10:05:00,131.78,131.86,131.73,131.85,7675.0,122.3779,122.4522,122.3315,122.4429,7675.0
2021-01-12 10:10:00,131.86,132.04,131.86,132.01,28628.0,122.4522,122.6193,122.4522,122.5915,28628.0
2021-01-12 10:15:00,132.01,132.21,131.97,132.19,34081.0,122.5915,122.7772,122.5543,122.7586,34081.0
2021-01-12 10:20:00,132.21,132.23,132.17,132.21,8092.0,122.7772,122.7958,122.7401,122.7772,8092.0
2021-01-12 10:25:00,132.22,132.22,132.09,132.09,25080.0,122.7865,122.7865,122.6658,122.6658,25080.0
2021-01-12 10:30:00,132.12,132.13,132.0,132.1,11426.0,122.6936,122.7029,122.5822,122.6751,11426.0
2021-01-12 10:35:00,132.09,132.11,132.04,132.08,7032.0,122.6658,122.6843,122.6193,122.6565,7032.0
2021-01-12 10:40:00,132.07,132.16,132.05,132.05,10885.0,122.6472,122.7308,122.6286,122.6286,10885.0
2021-01-12 10:45:00,132.07,132.08,131.96,132.03,14233.0,122.6472,122.6565,122.545,122.6101,14233.0
2021-01-12 10:50:00,132.04,132.1,132.02,132.1,10595.0,122.6193,122.6751,122.6008,122.6751,10595.0
2021-01-12 10:55:00,132.09,132.12,132.05,132.09,19914.0,122.6658,122.6936,122.6286,122.6658,19914.0
2021-01-12 11:00:00,132.11,132.11,131.97,132.1,23876.0,122.6843,122.6843,122.5543,122.6751,23876.0
2021-01-12 11:05:00,132.09,132.17,132.06,132.17,6484.0,122.6658,122.7401,122.6379,122.7401,6484.0
2021-01-12 11:10:00,132.22,132.26,132.18,132.2,7097.0,122.7865,122.8236,122.7493,122.7679,7097.0
2021-01-12 11:15:00,132.21,132.23,132.13,132.14,9918.0,122.7772,122.7958,122.7029,122.7122,9918.0
2021-01-12 11:20:00,132.11,132.18,132.05,132.1,10116.0,122.6843,122.7493,122.6286,122.6751,10116.0
2021-01-12 11:25:00,132.08,132.1,132.0,132.01,22196.0,122.6565,122.6751,122.5822,122.5915,22196.0
2021-01-12 11:30:00,132.01,132.02,131.86,131.96,12702.0,122.5915,122.6008,122.4522,122.545,12702.0
2021-01-12 11:35:00,131.97,131.99,131.93,131.93,16636.0,122.5543,122.5729,122.5172,122.5172,16636.0
2021-01-12 11:40:00,131.9,131.9,131.82,131.85,12033.0,122.4893,122.4893,122.415,122.4429,12033.0
2021-01-12 11:45:00,131.85,131.93,131.84,131.89,8406.0,122.4429,122.5172,122.4336,122.48,8406.0
2021-01-12 11:50:00,131.89,131.89,131.67,131.78,6136.0,122.48,122.48,122.2757,122.3779,6136.0
2021-01-12 11:55:00,131.81,131.89,131.79,131.89,3685.0,122.4057,122.48,122.3872,122.48,3685.0
2021-01-12 12:00:00,131.89,131.91,131.84,131.87,3790.0,122.48,122.4986,122.4336,122.4615,3790.0
2021-01-12 12:05:00,131.84,131.85,131.54,131.58,19927.0,122.4336,122.4429,122.155,122.1922,19927.0
2021-01-12 12:10:00,131.58,131.6,131.47,131.5,58317.0,122.1922,122.2107,122.09,122.1179,58317.0
2021-01-12 12:15:00,131.47,131.75,131.37,131.73,35951.0,122.09,122.35,121.9971,122.3315,35951.0
2021-01-12 12:20:00,131.72,131.73,131.59,131.62,19678.0,122.3222,122.3315,122.2014,122.2293,19678.0
2021-01-12 12:25:00,131.61,131.8,131.61,131.8,8890.0,122.22,122.3965,122.22,122.3965,8890.0
2021-01-12 12:30:00,131.77,131.78,131.62,131.65,7083.0,122.3686,122.3779,122.2293,122.2572,7083.0
2021-01-12 12:35:00,131.68,131.8,131.65,131.79,7162.0,122.285,122.3965,122.2572,122.3872,7162.0
2021-01-12 12:40:00,131.78,131.83,131.69,131.83,22493.0,122.3779,122.4243,122.2943,122.4243,22493.0
2021-01-12 12:45:00,131.85,131.86,131.75,131.8,1541.0,122.4429,122.4522,122.35,122.3965,1541.0
2021-01-12 12:50:00,131.83,131.9,131.82,131.89,4001.0,122.4243,122.4893,122.415,122.48,4001.0
2021-01-12 12:55:00,131.91,131.91,131.84,131.84,4687.0,122.4986,122.4986,122.4336,122.4336,4687.0
2021-01-12 13:00:00,131.85,131.91,131.74,131.89,3388.0,122.4429,122.4986,122.3407,122.48,3388.0
2021-01-12 13:05:00,131.84,131.86,131.77,131.85,4140.0,122.4336,122.4522,122.3686,122.4429,4140.0
2021-01-12 13:10:00,131.84,131.92,131.83,131.88,8157.0,122.4336,122.5079,122.4243,122.4708,8157.0
2021-01-12 13:15:00,131.9,131.92,131.86,131.87,3762.0,122.4893,122.5079,122.4522,122.4615,3762.0
2021-01-12 13:20:00,131.86,131.86,131.76,131.78,6616.0,122.4522,122.4522,122.3593,122.3779,6616.0
2021-01-12 13:25:00,131.78,131.97,131.77,131.97,7049.0,122.3779,122.5543,122.3686,122.5543,7049.0
2021-01-12 13:30:00,131.93,132.15,131.93,132.14,7272.0,122.5172,122.7215,122.5172,122.7122,7272.0
2021-01-12 13:35:00,132.14,132.15,132.07,132.1,7297.0,122.7122,122.7215,122.6472,122.6751,7297.0
2021-01-12 13:40:00,132.13,132.13,132.04,132.07,3977.0,122.7029,122.7029,122.6193,122.6472,3977.0
2021-01-12 13:45:00,132.05,132.08,132.03,132.07,5607.0,122.6286,122.6565,122.6101,122.6472,5607.0
2021-01-12 13:50:00,132.06,132.08,131.99,132.03,4049.0,122.6379,122.6565,122.5729,122.6101,4049.0
2021-01-12 13:55:00,132.03,132.13,132.02,132.08,7980.0,122.6101,122.7029,122.6008,122.6565,7980.0
2021-01-12 14:00:00,132.08,132.22,132.08,132.22,13572.0,122.6565,122.7865,122.6565,122.7865,13572.0
2021-01-12 14:05:00,132.2,132.2,132.12,132.14,5996.0,122.7679,122.7679,122.6936,122.7122,5996.0
2021-01-12 14:10:00,132.17,132.19,132.14,132.14,5437.0,122.7401,122.7586,122.7122,122.7122,5437.0
2021-01-12 14:15:00,132.15,132.22,132.1,132.12,10999.0,122.7215,122.7865,122.6751,122.6936,10999.0
2021-01-12 14:20:00,132.13,132.14,132.06,132.13,5875.0,122.7029,122.7122,122.6379,122.7029,5875.0
2021-01-12 14:25:00,132.13,132.18,132.09,132.09,15063.0,122.7029,122.7493,122.6658,122.6658,15063.0
2021-01-12 14:30:00,132.18,132.23,132.14,132.18,9125.0,122.7493,122.7958,122.7122,122.7493,9125.0
2021-01-12 14:35:00,132.18,132.18,132.06,132.11,6463.0,122.7493,122.7493,122.6379,122.6843,6463.0
2021-01-12 14:40:00,132.11,132.14,131.98,131.99,13568.0,122.6843,122.7122,122.5636,122.5729,13568.0
2021-01-12 14:45:00,131.98,132.11,131.91,132.06,8547.0,122.5636,122.6843,122.4986,122.6379,8547.0
2021-01-12 14:50:00,132.04,132.04,131.93,132.01,27861.0,122.6193,122.6193,122.5172,122.5915,27861.0
2021-01-12 14:55:00,132.03,132.12,132.01,132.1,5097.0,122.6101,122.6936,122.5915,122.6751,5097.0
2021-01-12 15:00:00,132.13,132.26,132.13,132.26,12926.0,122.7029,122.8236,122.7029,122.8236,12926.0
2021-01-12 15:05:00,132.24,132.26,132.12,132.19,25789.0,122.8051,122.8236,122.6936,122.7586,25789.0
2021-01-12 15:10:00,132.18,132.23,132.1,132.1,5401.0,122.7493,122.7958,122.6751,122.6751,5401.0
2021-01-12 15:15:00,132.11,132.22,132.08,132.21,13612.0,122.6843,122.7865,122.6565,122.7772,13612.0
2021-01-12 15:20:00,132.21,132.27,132.2,132.22,20550.0,122.7772,122.8329,122.7679,122.7865,20550.0
2021-01-12 15:25:00,132.19,132.19,132.12,132.12,19471.0,122.7586,122.7586,122.6936,122.6936,19471.0
2021-01-12 15:30:00,132.12,132.16,132.08,132.11,18629.0,122.6936,122.7308,122.6565,122.6843,18629.0
2021-01-12 15:35:00,132.09,132.14,132.07,132.13,14427.0,122.6658,122.7122,122.6472,122.7029,14427.0
2021-01-12 15:40:00,132.12,132.18,132.11,132.15,29832.0,122.6936,122.7493,122.6843,122.7215,29832.0
2021-01-12 15:45:00,132.16,132.27,132.14,132.24,20238.0,122.7308,122.8329,122.7122,122.8051,20238.0
2021-01-12 15:50:00,132.28,132.34,132.17,132.3,18622.0,122.8422,122.8979,122.7401,122.8608,18622.0
2021-01-12 15:55:00,132.27,132.31,132.15,132.19,60885.0,122.8329,122.8701,122.7215,122.7586,60885.0
2021-01-13 09:30:00,132.07,132.2,132.0,132.08,37411.0,122.6472,122.7679,122.5822,122.6565,37411.0
2021-01-13 09:35:00,132.12,132.12,131.85,131.92,23041.0,122.6936,122.6936,122.4429,122.5079,23041.0
2021-01-13 09:40:00,131.9,131.97,131.84,131.88,22460.0,122.4893,122.5543,122.4336,122.4708,22460.0
2021-01-13 09:45:00,131.88,131.94,131.76,131.77,96855.0,122.4708,122.5265,122.3593,122.3686,96855.0
2021-01-13 09:50:00,131.72,131.79,131.59,131.68,27502.0,122.3222,122.3872,122.2014,122.285,27502.0
2021-01-13 09:55:00,131.69,131.73,131.62,131.73,88423.0,122.2943,122.3315,122.2293,122.3315,88423.0
2021-01-13 10:00:00,131.75,131.75,131.39,131.4,87239.0,122.35,122.35,122.0157,122.025,87239.0
2021-01-13 10:05:00,131.37,131.7,131.32,131.69,78285.0,121.9971,122.3036,121.9507,122.2943,78285.0
2021-01-13 10:10:00,131.74,131.84,131.64,131.64,5046.0,122.3407,122.4336,122.2479,122.2479,5046.0
2021-01-13 10:15:00,131.66,131.83,131.65,131.83,15045.0,122.2665,122.4243,122.2572,122.4243,15045.0
2021-01-13 10:20:00,131.8,131.88,131.76,131.84,12062.0,122.3965,122.4708,122.3593,122.4336,12062.0
2021-01-13 10:25:00,131.85,131.86,131.8,131.83,4421.0,122.4429,122.4522,122.3965,122.4243,4421.0
2021-01-13 10:30:00,131.8,131.83,131.66,131.67,3497.0,122.3965,122.4243,122.2665,122.2757,3497.0
2021-01-13 10:35:00,131.66,131.73,131.63,131.68,10004.0,122.2665,122.3315,122.2386,122.285,10004.0
2021-01-13 10:40:00,131.69,131.72,131.62,131.71,9683.0,122.2943,122.3222,122.2293,122.3129,9683.0
2021-01-13 10:45:00,131.68,131.71,131.63,131.65,8423.0,122.285,122.3129,122.2386,122.2572,8423.0
2021-01-13 10:50:00,131.66,131.81,131.65,131.79,20050.0,122.2665,122.4057,122.2572,122.3872,20050.0
2021-01-13 10:55:00,131.76,131.81,131.73,131.81,7062.0,122.3593,122.4057,122.3315,122.4057,7062.0
2021-01-13 11:00:00,131.78,131.82,131.63,131.66,21319.0,122.3779,122.415,122.2386,122.2665,21319.0
2021-01-13 11:05:00,131.69,131.69,131.6,131.62,12835.0,122.2943,122.2943,122.2107,122.2293,12835.0
2021-01-13 11:10:00,131.61,131.65,131.59,131.63,13833.0,122.22,122.2572,122.2014,122.2386,13833.0
2021-01-13 11:15:00,131.64,131.66,131.56,131.66,5206.0,122.2479,122.2665,122.1736,122.2665,5206.0
2021-01-13 11:20:00,131.69,131.71,131.67,131.7,2736.0,122.2943,122.3129,122.2757,122.3036,2736.0
2021-01-13 11:25:00,131.72,131.72,131.66,131.67,12931.0,122.3222,122.3222,122.2665,122.2757,12931.0
2021-01-13 11:30:00,131.68,131.69,131.64,131.64,7372.0,122.285,122.2943,122.2479,122.2479,7372.0
2021-01-13 11:35:00,131.62,131.69,131.6,131.69,7014.0,122.2293,122.2943,122.2107,122.2943,7014.0
2021-01-13 11:40:00,131.68,131.71,131.65,131.67,39577.0,122.285,122.3129,122.2572,122.2757,39577.0
2021-01-13 11:45:00,131.65,131.66,131.6,131.64,7932.0,122.2572,122.2665,122.2107,122.2479,7932.0
2021-01-13 11:50:00,131.63,131.67,131.59,131.61,4355.0,122.2386,122.2757,122.2014,122.22,4355.0
2021-01-13 11:55:00,131.64,131.64,131.56,131.56,259523.0,122.2479,122.2479,122.1736,122.1736,259523.0
2021-01-13 12:00:00,131.62,131.62,131.52,131.53,2266.0,122.2293,122.2293,122.1364,122.1457,2266.0
2021-01-13 12:05:00,131.5,131.57,131.5,131.55,1400.0,122.1179,122.1829,122.1179,122.1643,1400.0
2021-01-13 12:10:00,131.54,131.57,131.49,131.49,3536.0,122.155,122.1829,122.1086,122.1086,3536.0
2021-01-13 12:15:00,131.49,131.52,131.48,131.49,14263.0,122.1086,122.1364,122.0993,122.1086,14263.0
2021-01-13 12:20:00,131.5,131.5,131.44,131.49,5363.0,122.1179,122.1179,122.0621,122.1086,5363.0
2021-01-13 12:25:00,131.5,131.69,131.49,131.69,9051.0,122.1179,122.2943,122.1086,122.2943,9051.0
2021-01-13 12:30:00,131.68,131.69,131.61,131.64,12124.0,122.285,122.2943,122.22,122.2479,12124.0
2021-01-13 12:35:00,131.64,131.73,131.63,131.72,16311.0,122.2479,122.3315,122.2386,122.3222,16311.0
2021-01-13 12:40:00,131.73,131.77,131.71,131.76,16948.0,122.3315,122.3686,122.3129,122.3593,16948.0
2021-01-13 12:45:00,131.78,131.88,131.78,131.88,9999.0,122.3779,122.4708,122.3779,122.4708,9999.0
2021-01-13 12:50:00,131.88,132.02,131.87,132.02,25509.0,122.4708,122.6008,122.4615,122.6008,25509.0
2021-01-13 12:55:00,132.02,132.02,131.97,131.98,12832.0,122.6008,122.6008,122.5543,122.5636,12832.0
2021-01-13 13:00:00,131.94,131.95,131.85,131.92,8640.0,122.5265,122.5358,122.4429,122.5079,8640.0
2021-01-13 13:05:00,131.93,131.93,131.88,131.9,6520.0,122.5172,122.5172,122.4708,122.4893,6520.0
2021-01-13 13:10:00,131.91,131.96,131.89,131.95,20221.0,122.4986,122.545,122.48,122.5358,20221.0
2021-01-13 13:15:00,131.94,131.98,131.93,131.96,19324.0,122.5265,122.5636,122.5172,122.545,19324.0
2021-01-13 13:20:00,131.96,131.98,131.95,131.98,9408.0,122.545,122.5636,122.5358,122.5636,9408.0
2021-01-13 13:25:00,131.99,132.01,131.95,131.97,34187.0,122.5729,122.5915,122.5358,122.5543,34187.0
2021-01-13 13:30:00,131.97,131.98,131.95,131.96,18928.0,122.5543,122.5636,122.5358,122.545,18928.0
2021-01-13 13:35:00,131.94,132.0,131.93,131.99,5523.0,122.5265,122.5822,122.5172,122.5729,5523.0
2021-01-13 13:40:00,131.97,132.01,131.92,132.01,8701.0,122.5543,122.5915,122.5079,122.5915,8701.0
2021-01-13 13:45:00,132.01,132.01,131.96,131.99,14775.0,122.5915,122.5915,122.545,122.5729,14775.0
2021-01-13 13:50:00,132.0,132.02,131.96,131.97,5654.0,122.5822,122.6008,122.545,122.5543,5654.0
2021-01-13 13:55:00,131.97,132.0,131.97,132.0,6607.0,122.5543,122.5822,122.5543,122.5822,6607.0
2021-01-13 14:00:00,131.99,132.16,131.86,132.05,30920.0,122.5729,122.7308,122.4522,122.6286,30920.0
2021-01-13 14:05:00,132.02,132.14,132.0,132.14,12424.0,122.6008,122.7122,122.5822,122.7122,12424.0
2021-01-13 14:10:00,132.17,132.18,132.14,132.18,5275.0,122.7401,122.7493,122.7122,122.7493,5275.0
2021-01-13 14:15:00,132.19,132.24,132.17,132.22,8310.0,122.7586,122.8051,122.7401,122.7865,8310.0
2021-01-13 14:20:00,132.21,132.21,132.16,132.18,5405.0,122.7772,122.7772,122.7308,122.7493,5405.0
2021-01-13 14:25:00,132.21,132.22,132.15,132.19,8633.0,122.7772,122.7865,122.7215,122.7586,8633.0
2021-01-13 14:30:00,132.21,132.21,132.15,132.2,9307.0,122.7772,122.7772,122.7215,122.7679,9307.0
2021-01-13 14:35:00,132.2,132.21,132.15,132.18,20320.0,122.7679,122.7772,122.7215,122.7493,20320.0
2021-01-13 14:40:00,132.16,132.18,132.01,132.03,13053.0,122.7308,122.7493,122.5915,122.6101,13053.0
2021-01-13 14:45:00,132.02,132.07,132.01,132.03,10879.0,122.6008,122.6472,122.5915,122.6101,10879.0
2021-01-13 14:50:00,132.04,132.07,132.01,132.01,12317.0,122.6193,122.6472,122.5915,122.5915,12317.0
2021-01-13 14:55:00,131.99,132.01,131.92,132.0,27804.0,122.5729,122.5915,122.5079,122.5822,27804.0
2021-01-13 15:00:00,132.01,132.02,131.92,131.93,18423.0,122.5915,122.6008,122.5079,122.5172,18423.0
2021-01-13 15:05:00,131.93,131.95,131.83,131.84,17167.0,122.5172,122.5358,122.4243,122.4336,17167.0
2021-01-13 15:10:00,131.86,131.97,131.85,131.92,41020.0,122.4522,122.5543,122.4429,122.5079,41020.0
2021-01-13 15:15:00,131.92,131.92,131.88,131.9,9827.0,122.5079,122.5079,122.4708,122.4893,9827.0
2021-01-13 15:20:00,131.89,131.89,131.82,131.86,9985.0,122.48,122.48,122.415,122.4522,9985.0
2021-01-13 15:25:00,131.85,131.86,131.72,131.74,10467.0,122.4429,122.4522,122.3222,122.3407,10467.0
2021-01-13 15:30:00,131.74,131.83,131.67,131.83,9299.0,122.3407,122.4243,122.2757,122.4243,9299.0
2021-01-13 15:35:00,131.76,131.78,131.7,131.77,10474.0,122.3593,122.3779,122.3036,122.3686,10474.0
2021-01-13 15:40:00,131.8,131.83,131.78,131.79,56745.0,122.3965,122.4243,122.3779,122.3872,56745.0
2021-01-13 15:45:00,131.8,131.85,131.8,131.85,33121.0,122.3965,122.4429,122.3965,122.4429,33121.0
2021-01-13 15:50:00,131.86,131.87,131.78,131.79,101107.0,122.4522,122.4615,122.3779,122.3872,101107.0
2021-01-13 15:55:00,131.81,131.84,131.73,131.75,77746.0,122.4057,122.4336,122.3315,122.35,77746.0
2021-01-14 09:30:00,132.3,132.52,132.13,132.14,53936.0,122.8608,123.0651,122.7029,122.7122,53936.0
2021-01-14 09:35:00,132.1,132.34,132.06,132.33,45597.0,122.6751,122.8979,122.6379,122.8886,45597.0
2021-01-14 09:40:00,132.34,132.46,132.29,132.44,15204.0,122.8979,123.0094,122.8515,122.9908,15204.0
2021-01-14 09:45:00,132.36,132.39,132.31,132.39,10508.0,122.9165,122.9444,122.8701,122.9444,10508.0
2021-01-14 09:50:00,132.4,132.41,132.32,132.32,21211.0,122.9537,122.9629,122.8794,122.8794,21211.0
2021-01-14 09:55:00,132.37,132.47,132.36,132.43,10692.0,122.9258,123.0187,122.9165,122.9815,10692.0
2021-01-14 10:00:00,132.41,132.49,132.4,132.47,11484.0,122.9629,123.0372,122.9537,123.0187,11484.0
2021-01-14 10:05:00,132.48,132.51,132.29,132.35,7195.0,123.0279,123.0558,122.8515,122.9072,7195.0
2021-01-14 10:10:00,132.38,132.52,132.34,132.5,10038.0,122.9351,123.0651,122.8979,123.0465,10038.0
2021-01-14 10:15:00,132.49,132.59,132.47,132.55,3912.0,123.0372,123.1301,123.0187,123.093,3912.0
2021-01-14 10:20:00,132.58,132.58,132.51,132.51,9480.0,123.1208,123.1208,123.0558,123.0558,9480.0
2021-01-14 10:25:00,132.55,132.58,132.52,132.52,6475.0,123.093,123.1208,123.0651,123.0651,6475.0
2021-01-14 10:30:00,132.51,132.61,132.5,132.56,7075.0,123.0558,123.1487,123.0465,123.1022,7075.0
2021-01-14 10:35:00,132.52,132.52,132.3,132.36,5938.0,123.0651,123.0651,122.8608,122.9165,5938.0
2021-01-14 10:40:00,132.37,132.47,132.36,132.43,13021.0,122.9258,123.0187,122.9165,122.9815,13021.0
2021-01-14 10:45:00,132.41,132.41,132.25,132.28,6466.0,122.9629,122.9629,122.8144,122.8422,6466.0
2021-01-14 10:50:00,132.27,132.31,132.24,132.28,5301.0,122.8329,122.8701,122.8051,122.8422,5301.0
2021-01-14 10:55:00,132.26,132.3,132.18,132.29,15168.0,122.8236,122.8608,122.7493,122.8515,15168.0
2021-01-14 11:00:00,132.31,132.35,132.27,132.27,8929.0,122.8701,122.9072,122.8329,122.8329,8929.0
2021-01-14 11:05:00,132.3,132.32,132.23,132.25,5462.0,122.8608,122.8794,122.7958,122.8144,5462.0
2021-01-14 11:10:00,132.23,132.36,132.23,132.36,9077.0,122.7958,122.9165,122.7958,122.9165,9077.0
2021-01-14 11:15:00,132.38,132.41,132.36,132.41,3376.0,122.9351,122.9629,122.9165,122.9629,3376.0
2021-01-14 11:20:00,132.42,132.43,132.37,132.37,6501.0,122.9722,122.9815,122.9258,122.9258,6501.0
2021-01-14 11:25:00,132.37,132.4,132.36,132.37,4864.0,122.9258,122.9537,122.9165,122.9258,4864.0
2021-01-14 11:30:00,132.38,132.42,132.38,132.4,5783.0,122.9351,122.9722,122.9351,122.9537,5783.0
2021-01-14 11:35:00,132.39,132.44,132.36,132.38,55560.0,122.9444,122.9908,122.9165,122.9351,55560.0
2021-01-14 11:40:00,132.39,132.49,132.38,132.49,6569.0,122.9444,123.0372,122.9351,123.0372,6569.0
2021-01-14 11:45:00,132.47,132.49,132.43,132.46,17215.0,123.0187,123.0372,122.9815,123.0094,17215.0
2021-01-14 11:50:00,132.44,132.49,132.41,132.46,15528.0,122.9908,123.0372,122.9629,123.0094,15528.0
2021-01-14 11:55:00,132.46,132.51,132.45,132.5,5637.0,123.0094,123.0558,123.0001,123.0465,5637.0
2021-01-14 12:00:00,132.5,132.58,132.49,132.56,8355.0,123.0465,123.1208,123.0372,123.1022,8355.0
2021-01-14 12:05:00,132.56,132.6,132.54,132.6,19699.0,123.1022,123.1394,123.0837,123.1394,19699.0
2021-01-14 12:10:00,132.54,132.66,132.52,132.66,7513.0,123.0837,123.1951,123.0651,123.1951,7513.0
2021-01-14 12:15:00,132.68,132.68,132.63,132.65,7438.0,123.2137,123.2137,123.1672,123.1858,7438.0
2021-01-14 12:20:00,132.65,132.68,132.64,132.66,4374.0,123.1858,123.2137,123.1765,123.1951,4374.0
2021-01-14 12:25:00,132.64,132.68,132.61,132.67,7881.0,123.1765,123.2137,123.1487,123.2044,7881.0
2021-01-14 12:30:00,132.67,132.71,132.63,132.68,4783.0,123.2044,123.2415,123.1672,123.2137,4783.0
2021-01-14 12:35:00,132.65,132.7,132.65,132.67,5685.0,123.1858,123.2322,123.1858,123.2044,5685.0
2021-01-14 12:40:00,132.66,132.69,132.62,132.66,7113.0,123.1951,123.223,123.158,123.1951,7113.0
2021-01-14 12:45:00,132.56,132.63,132.53,132.62,14805.0,123.1022,123.1672,123.0744,123.158,14805.0
2021-01-14 12:50:00,132.63,132.71,132.63,132.69,4412.0,123.1672,123.2415,123.1672,123.223,4412.0
2021-01-14 12:55:00,132.71,132.75,132.7,132.73,3612.0,123.2415,123.2787,123.2322,123.2601,3612.0
2021-01-14 13:00:00,132.72,132.77,132.7,132.74,8116.0,123.2508,123.2973,123.2322,123.2694,8116.0
2021-01-14 13:05:00,132.75,132.79,132.74,132.79,3184.0,123.2787,123.3158,123.2694,123.3158,3184.0
2021-01-14 13:10:00,132.78,132.78,132.73,132.74,2450.0,123.3065,123.3065,123.2601,123.2694,2450.0
2021-01-14 13:15:00,132.72,132.74,132.67,132.69,7427.0,123.2508,123.2694,123.2044,123.223,7427.0
2021-01-14 13:20:00,132.66,132.78,132.61,132.7,16275.0,123.1951,123.3065,123.1487,123.2322,16275.0
2021-01-14 13:25:00,132.7,132.7,132.65,132.68,11104.0,123.2322,123.2322,123.1858,123.2137,11104.0
2021-01-14 13:30:00,132.7,132.79,132.68,132.77,27033.0,123.2322,123.3158,123.2137,123.2973,27033.0
2021-01-14 13:35:00,132.79,132.88,132.77,132.86,17549.0,123.3158,123.3994,123.2973,123.3808,17549.0
2021-01-14 13:40:00,132.86,132.88,132.83,132.87,21109.0,123.3808,123.3994,123.353,123.3901,21109.0
2021-01-14 13:45:00,132.88,132.88,132.86,132.87,7522.0,123.3994,123.3994,123.3808,123.3901,7522.0
2021-01-14 13:50:00,132.88,132.9,132.82,132.88,12320.0,123.3994,123.418,123.3437,123.3994,12320.0
2021-01-14 13:55:00,132.86,132.87,132.79,132.81,6023.0,123.3808,123.3901,123.3158,123.3344,6023.0
2021-01-14 14:00:00,132.82,132.89,132.82,132.83,15075.0,123.3437,123.4087,123.3437,123.353,15075.0
2021-01-14 14:05:00,132.85,132.88,132.84,132.85,12610.0,123.3715,123.3994,123.3623,123.3715,12610.0
2021-01-14 14:10:00,132.84,132.9,132.81,132.87,18392.0,123.3623,123.418,123.3344,123.3901,18392.0
2021-01-14 14:15:00,132.91,132.98,132.88,132.9,132989.0,123.4273,123.4923,123.3994,123.418,132989.0
2021-01-14 14:20:00,132.89,132.9,132.82,132.86,18810.0,123.4087,123.418,123.3437,123.3808,18810.0
2021-01-14 14:25:00,132.86,132.86,132.79,132.85,14265.0,123.3808,123.3808,123.3158,123.3715,14265.0
2021-01-14 14:30:00,132.87,132.93,132.86,132.91,33666.0,123.3901,123.4458,123.3808,123.4273,33666.0
2021-01-14 14:35:00,132.9,132.91,132.87,132.89,8909.0,123.418,123.4273,123.3901,123.4087,8909.0
2021-01-14 14:40:00,132.89,132.9,132.79,132.79,5901.0,123.4087,123.418,123.3158,123.3158,5901.0
2021-01-14 14:45:00,132.8,132.81,132.69,132.69,6823.0,123.3251,123.3344,123.223,123.223,6823.0
2021-01-14 14:50:00,132.7,132.72,132.62,132.65,4880.0,123.2322,123.2508,123.158,123.1858,4880.0
2021-01-14 14:55:00,132.64,132.69,132.61,132.67,6883.0,123.1765,123.223,123.1487,123.2044,6883.0
2021-01-14 15:00:00,132.68,132.77,132.68,132.74,7788.0,123.2137,123.2973,123.2137,123.2694,7788.0
2021-01-14 15:05:00,132.74,132.75,132.65,132.68,4470.0,123.2694,123.2787,123.1858,123.2137,4470.0
2021-01-14 15:10:00,132.63,132.65,132.47,132.52,8446.0,123.1672,123.1858,123.0187,123.0651,8446.0
2021-01-14 15:15:00,132.55,132.55,132.26,132.27,8202.0,123.093,123.093,122.8236,122.8329,8202.0
2021-01-14 15:20:00,132.26,132.5,132.26,132.44,36013.0,122.8236,123.0465,122.8236,122.9908,36013.0
2021-01-14 15:25:00,132.39,132.43,132.31,132.43,35103.0,122.9444,122.9815,122.8701,122.9815,35103.0
2021-01-14 15:30:00,132.43,132.57,132.38,132.49,44683.0,122.9815,123.1115,122.9351,123.0372,44683.0
2021-01-14 15:35:00,132.49,132.52,132.42,132.5,78681.0,123.0372,123.0651,122.9722,123.0465,78681.0
2021-01-14 15:40:00,132.49,132.49,132.41,132.44,21942.0,123.0372,123.0372,122.9629,122.9908,21942.0
2021-01-14 15:45:00,132.44,132.5,132.35,132.37,60165.0,122.9908,123.0465,122.9072,122.9258,60165.0
2021-01-14 15:50:00,132.35,132.35,132.09,132.12,23898.0,122.9072,122.9072,122.6658,122.6936,23898.0
2021-01-14 15:55:00,132.12,132.28,132.07,132.25,114217.0,122.6936,122.8422,122.6472,122.8144,114217.0
2021-01-15 09:30:00,131.36,131.39,131.11,131.24,56040.0,121.9879,122.0157,121.7557,121.8764,56040.0
2021-01-15 09:35:00,131.25,131.25,130.93,131.07,24715.0,121.8857,121.8857,121.5885,121.7185,24715.0
2021-01-15 09:40:00,131.02,131.33,130.97,131.29,24275.0,121.6721,121.96,121.6257,121.9228,24275.0
2021-01-15 09:45:00,131.22,131.4,131.21,131.37,15922.0,121.8578,122.025,121.8486,121.9971,15922.0
2021-01-15 09:50:00,131.39,131.43,131.3,131.3,26143.0,122.0157,122.0529,121.9321,121.9321,26143.0
2021-01-15 09:55:00,131.21,131.32,131.16,131.32,6553.0,121.8486,121.9507,121.8021,121.9507,6553.0
2021-01-15 10:00:00,131.28,131.35,131.07,131.1,5501.0,121.9136,121.9786,121.7185,121.7464,5501.0
2021-01-15 10:05:00,131.12,131.12,130.51,130.51,78370.0,121.765,121.765,121.1985,121.1985,78370.0
2021-01-15 10:10:00,130.5,130.83,130.5,130.74,28708.0,121.1892,121.4957,121.1892,121.4121,28708.0
2021-01-15 10:15:00,130.62,130.65,130.39,130.44,69519.0,121.3007,121.3285,121.0871,121.1335,69519.0
2021-01-15 10:20:00,130.45,130.46,130.06,130.06,248032.0,121.1428,121.1521,120.7806,120.7806,248032.0
2021-01-15 10:25:00,130.01,130.37,130.01,130.3,23735.0,120.7342,121.0685,120.7342,121.0035,23735.0
2021-01-15 10:30:00,130.31,130.6,130.22,130.59,7599.0,121.0128,121.2821,120.9292,121.2728,7599.0
2021-01-15 10:35:00,130.61,130.7,130.55,130.66,10177.0,121.2914,121.3749,121.2356,121.3378,10177.0
2021-01-15 10:40:00,130.7,130.77,130.65,130.75,13394.0,121.3749,121.4399,121.3285,121.4214,13394.0
2021-01-15 10:45:00,130.82,130.82,130.65,130.66,21199.0,121.4864,121.4864,121.3285,121.3378,21199.0
2021-01-15 10:50:00,130.72,130.85,130.72,130.78,7351.0,121.3935,121.5142,121.3935,121.4492,7351.0
2021-01-15 10:55:00,130.73,130.78,130.68,130.75,5015.0,121.4028,121.4492,121.3564,121.4214,5015.0
2021-01-15 11:00:00,130.72,130.72,130.51,130.55,20997.0,121.3935,121.3935,121.1985,121.2356,20997.0
2021-01-15 11:05:00,130.56,130.59,130.49,130.54,41968.0,121.2449,121.2728,121.1799,121.2264,41968.0
2021-01-15 11:10:00,130.55,130.68,130.42,130.62,44910.0,121.2356,121.3564,121.1149,121.3007,44910.0
2021-01-15 11:15:00,130.59,130.76,130.46,130.76,6671.0,121.2728,121.4307,121.1521,121.4307,6671.0
2021-01-15 11:20:00,130.79,130.82,130.74,130.76,2438.0,121.4585,121.4864,121.4121,121.4307,2438.0
2021-01-15 11:25:00,130.76,131.02,130.76,131.01,4393.0,121.4307,121.6721,121.4307,121.6628,4393.0
2021-01-15 11:30:00,131.0,131.03,130.95,130.96,13242.0,121.6535,121.6814,121.6071,121.6164,13242.0
2021-01-15 11:35:00,130.95,131.12,130.95,131.06,20846.0,121.6071,121.765,121.6071,121.7093,20846.0
2021-01-15 11:40:00,131.11,131.2,131.1,131.1,45408.0,121.7557,121.8393,121.7464,121.7464,45408.0
2021-01-15 11:45:00,131.12,131.12,131.02,131.08,10775.0,121.765,121.765,121.6721,121.7278,10775.0
2021-01-15 11:50:00,130.93,130.94,130.85,130.88,5537.0,121.5885,121.5978,121.5142,121.5421,5537.0
2021-01-15 11:55:00,130.89,130.96,130.84,130.93,14947.0,121.5514,121.6164,121.505,121.5885,14947.0
2021-01-15 12:00:00,130.91,130.95,130.83,130.95,5483.0,121.57,121.6071,121.4957,121.6071,5483.0
2021-01-15 12:05:00,130.98,131.02,130.89,130.89,18745.0,121.635,121.6721,121.5514,121.5514,18745.0
2021-01-15 12:10:00,130.88,130.91,130.84,130.89,21913.0,121.5421,121.57,121.505,121.5514,21913.0
2021-01-15 12:15:00,130.94,131.1,130.91,131.08,7468.0,121.5978,121.7464,121.57,121.7278,7468.0
2021-01-15 12:20:00,131.08,131.08,130.99,131.03,2536.0,121.7278,121.7278,121.6443,121.6814,2536.0
2021-01-15 12:25:00,131.0,131.09,131.0,131.05,5777.0,121.6535,121.7371,121.6535,121.7,5777.0
2021-01-15 12:30:00,131.03,131.12,131.02,131.05,10117.0,121.6814,121.765,121.6721,121.7,10117.0
2021-01-15 12:35:00,131.09,131.16,131.07,131.16,3509.0,121.7371,121.8021,121.7185,121.8021,3509.0
2021-01-15 12:40:00,131.19,131.29,131.19,131.23,2156.0,121.83,121.9228,121.83,121.8671,2156.0
2021-01-15 12:45:00,131.2,131.23,131.18,131.22,13145.0,121.8393,121.8671,121.8207,121.8578,13145.0
2021-01-15 12:50:00,131.18,131.37,131.13,131.37,10076.0,121.8207,121.9971,121.7743,121.9971,10076.0
2021-01-15 12:55:00,131.33,131.36,131.27,131.36,11806.0,121.96,121.9879,121.9043,121.9879,11806.0
2021-01-15 13:00:00,131.33,131.33,131.21,131.22,3015.0,121.96,121.96,121.8486,121.8578,3015.0
2021-01-15 13:05:00,131.16,131.25,131.16,131.24,19167.0,121.8021,121.8857,121.8021,121.8764,19167.0
2021-01-15 13:10:00,131.26,131.28,131.19,131.23,8678.0,121.895,121.9136,121.83,121.8671,8678.0
2021-01-15 13:15:00,131.31,131.5,131.27,131.41,102580.0,121.9414,122.1179,121.9043,122.0343,102580.0
2021-01-15 13:20:00,131.43,131.47,131.41,131.45,3458.0,122.0529,122.09,122.0343,122.0714,3458.0
2021-01-15 13:25:00,131.46,131.47,131.37,131.39,12200.0,122.0807,122.09,121.9971,122.0157,12200.0
2021-01-15 13:30:00,131.39,131.42,131.35,131.35,29794.0,122.0157,122.0436,121.9786,121.9786,29794.0
2021-01-15 13:35:00,131.37,131.42,131.27,131.42,8074.0,121.9971,122.0436,121.9043,122.0436,8074.0
2021-01-15 13:40:00,131.37,131.45,131.34,131.4,5537.0,121.9971,122.0714,121.9693,122.025,5537.0
2021-01-15 13:45:00,131.4,131.42,131.35,131.35,5281.0,122.025,122.0436,121.9786,121.9786,5281.0
2021-01-15 13:50:00,131.3,131.36,131.25,131.25,12323.0,121.9321,121.9879,121.8857,121.8857,12323.0
2021-01-15 13:55:00,131.21,131.33,131.2,131.3,17290.0,121.8486,121.96,121.8393,121.9321,17290.0
2021-01-15 14:00:00,131.29,131.4,131.28,131.4,11599.0,121.9228,122.025,121.9136,122.025,11599.0
2021-01-15 14:05:00,131.4,131.4,131.27,131.27,9598.0,122.025,122.025,121.9043,121.9043,9598.0
2021-01-15 14:10:00,131.25,131.25,131.2,131.25,4100.0,121.8857,121.8857,121.8393,121.8857,4100.0
2021-01-15 14:15:00,131.27,131.32,131.22,131.22,6723.0,121.9043,121.9507,121.8578,121.8578,6723.0
2021-01-15 14:20:00,131.25,131.26,131.22,131.26,5270.0,121.8857,121.895,121.8578,121.895,5270.0
2021-01-15 14:25:00,131.26,131.34,131.24,131.34,4929.0,121.895,121.9693,121.8764,121.9693,4929.0
2021-01-15 14:30:00,131.39,131.47,131.38,131.47,4425.0,122.0157,122.09,122.0064,122.09,4425.0
2021-01-15 14:35:00,131.47,131.54,131.47,131.52,6489.0,122.09,122.155,122.09,122.1364,6489.0
2021-01-15 14:40:00,131.49,131.55,131.46,131.53,10953.0,122.1086,122.1643,122.0807,122.1457,10953.0
2021-01-15 14:45:00,131.57,131.62,131.55,131.58,4060.0,122.1829,122.2293,122.1643,122.1922,4060.0
2021-01-15 14:50:00,131.6,131.6,131.46,131.48,7398.0,122.2107,122.2107,122.0807,122.0993,7398.0
2021-01-15 14:55:00,131.47,131.48,131.35,131.4,8835.0,122.09,122.0993,121.9786,122.025,8835.0
2021-01-15 15:00:00,131.42,131.5,131.39,131.44,9886.0,122.0436,122.1179,122.0157,122.0621,9886.0
2021-01-15 15:05:00,131.41,131.41,131.29,131.31,4658.0,122.0343,122.0343,121.9228,121.9414,4658.0
2021-01-15 15:10:00,131.31,131.6,131.31,131.57,8094.0,121.9414,122.2107,121.9414,122.1829,8094.0
2021-01-15 15:15:00,131.61,131.61,131.54,131.56,10431.0,122.22,122.22,122.155,122.1736,10431.0
2021-01-15 15:20:00,131.54,131.55,131.45,131.49,2817.0,122.155,122.1643,122.0714,122.1086,2817.0
2021-01-15 15:25:00,131.47,131.49,131.41,131.41,4288.0,122.09,122.1086,122.0343,122.0343,4288.0
2021-01-15 15:30:00,131.43,131.43,131.23,131.3,44775.0,122.0529,122.0529,121.8671,121.9321,44775.0
2021-01-15 15:35:00,131.33,131.37,131.26,131.26,10318.0,121.96,121.9971,121.895,121.895,10318.0
2021-01-15 15:40:00,131.28,131.42,131.11,131.12,16539.0,121.9136,122.0436,121.7557,121.765,16539.0
2021-01-15 15:45:00,131.11,131.21,131.08,131.12,23802.0,121.7557,121.8486,121.7278,121.765,23802.0
2021-01-15 15:50:00,131.14,131.15,131.06,131.11,66022.0,121.7836,121.7928,121.7093,121.7557,66022.0
2021-01-15 15:55:00,131.08,131.24,131.06,131.15,82807.0,121.7278,121.8764,121.7093,121.7928,82807.0
2021-01-19 09:30:00,132.09,132.21,131.69,131.78,75602.0,122.6658,122.7772,122.2943,122.3779,75602.0
2021-01-19 09:35:00,131.79,131.94,131.67,131.9,9534.0,122.3872,122.5265,122.2757,122.4893,9534.0
2021-01-19 09:40:00,131.89,131.94,131.78,131.92,16109.0,122.48,122.5265,122.3779,122.5079,16109.0
2021-01-19 09:45:00,131.95,131.97,131.66,131.71,86382.0,122.5358,122.5543,122.2665,122.3129,86382.0
2021-01-19 09:50:00,131.69,131.83,131.64,131.76,10882.0,122.2943,122.4243,122.2479,122.3593,10882.0
2021-01-19 09:55:00,131.77,131.82,131.66,131.81,12011.0,122.3686,122.415,122.2665,122.4057,12011.0
2021-01-19 10:00:00,131.79,131.86,131.62,131.74,11253.0,122.3872,122.4522,122.2293,122.3407,11253.0
2021-01-19 10:05:00,131.76,131.82,131.58,131.65,32608.0,122.3593,122.415,122.1922,122.2572,32608.0
2021-01-19 10:10:00,131.62,131.63,131.47,131.59,16999.0,122.2293,122.2386,122.09,122.2014,16999.0
2021-01-19 10:15:00,131.62,131.62,131.44,131.5,10728.0,122.2293,122.2293,122.0621,122.1179,10728.0
2021-01-19 10:20:00,131.44,131.59,131.41,131.53,7725.0,122.0621,122.2014,122.0343,122.1457,7725.0
2021-01-19 10:25:00,131.46,131.67,131.46,131.67,24143.0,122.0807,122.2757,122.0807,122.2757,24143.0
2021-01-19 10:30:00,131.66,131.81,131.65,131.81,11332.0,122.2665,122.4057,122.2572,122.4057,11332.0
2021-01-19 10:35:00,131.8,131.86,131.77,131.77,10069.0,122.3965,122.4522,122.3686,122.3686,10069.0
2021-01-19 10:40:00,131.76,131.94,131.74,131.94,21552.0,122.3593,122.5265,122.3407,122.5265,21552.0
2021-01-19 10:45:00,131.94,132.03,131.94,132.02,6667.0,122.5265,122.6101,122.5265,122.6008,6667.0
2021-01-19 10:50:00,132.02,132.09,132.02,132.06,7672.0,122.6008,122.6658,122.6008,122.6379,7672.0
2021-01-19 10:55:00,132.04,132.09,131.95,131.97,11651.0,122.6193,122.6658,122.5358,122.5543,11651.0
2021-01-19 11:00:00,131.94,132.07,131.94,132.02,44359.0,122.5265,122.6472,122.5265,122.6008,44359.0
2021-01-19 11:05:00,132.04,132.04,131.79,131.86,38495.0,122.6193,122.6193,122.3872,122.4522,38495.0
2021-01-19 11:10:00,131.88,131.95,131.82,131.93,18160.0,122.4708,122.5358,122.415,122.5172,18160.0
2021-01-19 11:15:00,131.9,131.91,131.69,131.77,14052.0,122.4893,122.4986,122.2943,122.3686,14052.0
2021-01-19 11:20:00,131.8,131.87,131.77,131.83,96062.0,122.3965,122.4615,122.3686,122.4243,96062.0
2021-01-19 11:25:00,131.84,131.9,131.79,131.9,9332.0,122.4336,122.4893,122.3872,122.4893,9332.0
2021-01-19 11:30:00,131.9,131.91,131.63,131.63,11704.0,122.4893,122.4986,122.2386,122.2386,11704.0
2021-01-19 11:35:00,131.62,131.73,131.61,131.73,3881.0,122.2293,122.3315,122.22,122.3315,3881.0
2021-01-19 11:40:00,131.74,131.77,131.68,131.76,6304.0,122.3407,122.3686,122.285,122.3593,6304.0
2021-01-19 11:45:00,131.76,131.82,131.75,131.79,5302.0,122.3593,122.415,122.35,122.3872,5302.0
2021-01-19 11:50:00,131.81,131.86,131.81,131.83,3478.0,122.4057,122.4522,122.4057,122.4243,3478.0
2021-01-19 11:55:00,131.8,131.81,131.65,131.65,4163.0,122.3965,122.4057,122.2572,122.2572,4163.0
2021-01-19 12:00:00,131.67,131.77,131.64,131.75,8227.0,122.2757,122.3686,122.2479,122.35,8227.0
2021-01-19 12:05:00,131.71,131.76,131.7,131.7,3465.0,122.3129,122.3593,122.3036,122.3036,3465.0
2021-01-19 12:10:00,131.69,131.74,131.68,131.73,3896.0,122.2943,122.3407,122.285,122.3315,3896.0
2021-01-19 12:15:00,131.73,131.8,131.65,131.72,22118.0,122.3315,122.3965,122.2572,122.3222,22118.0
2021-01-19 12:20:00,131.7,131.72,131.66,131.72,24166.0,122.3036,122.3222,122.2665,122.3222,24166.0
2021-01-19 12:25:00,131.69,131.73,131.69,131.7,3160.0,122.2943,122.3315,122.2943,122.3036,3160.0
2021-01-19 12:30:00,131.71,131.71,131.67,131.71,19522.0,122.3129,122.3129,122.2757,122.3129,19522.0
2021-01-19 12:35:00,131.7,131.72,131.67,131.71,29264.0,122.3036,122.3222,122.2757,122.3129,29264.0
2021-01-19 12:40:00,131.72,131.97,131.71,131.97,10530.0,122.3222,122.5543,122.3129,122.5543,10530.0
2021-01-19 12:45:00,131.98,132.0,131.89,131.89,5401.0,122.5636,122.5822,122.48,122.48,5401.0
2021-01-19 12:50:00,131.87,131.89,131.85,131.89,3126.0,122.4615,122.48,122.4429,122.48,3126.0
2021-01-19 12:55:00,131.88,131.96,131.87,131.95,3704.0,122.4708,122.545,122.4615,122.5358,3704.0
2021-01-19 13:00:00,131.97,131.99,131.91,131.97,12496.0,122.5543,122.5729,122.4986,122.5543,12496.0
2021-01-19 13:05:00,131.97,132.01,131.95,132.0,10680.0,122.5543,122.5915,122.5358,122.5822,10680.0
2021-01-19 13:10:00,131.99,132.03,131.96,131.96,3620.0,122.5729,122.6101,122.545,122.545,3620.0
2021-01-19 13:15:00,131.93,131.96,131.85,131.86,3898.0,122.5172,122.545,122.4429,122.4522,3898.0
2021-01-19 13:20:00,131.86,131.92,131.86,131.89,4313.0,122.4522,122.5079,122.4522,122.48,4313.0
2021-01-19 13:25:00,131.91,131.95,131.86,131.89,22287.0,122.4986,122.5358,122.4522,122.48,22287.0
2021-01-19 13:30:00,131.89,131.92,131.88,131.9,9719.0,122.48,122.5079,122.4708,122.4893,9719.0
2021-01-19 13:35:00,131.96,131.98,131.93,131.96,20947.0,122.545,122.5636,122.5172,122.545,20947.0
2021-01-19 13:40:00,131.94,131.96,131.87,131.92,3695.0,122.5265,122.545,122.4615,122.5079,3695.0
2021-01-19 13:45:00,131.95,131.96,131.9,131.94,9490.0,122.5358,122.545,122.4893,122.5265,9490.0
2021-01-19 13:50:00,131.95,132.0,131.95,131.99,14390.0,122.5358,122.5822,122.5358,122.5729,14390.0
2021-01-19 13:55:00,131.98,132.02,131.97,131.99,13372.0,122.5636,122.6008,122.5543,122.5729,13372.0
2021-01-19 14:00:00,132.0,132.01,131.91,131.92,37368.0,122.5822,122.5915,122.4986,122.5079,37368.0
2021-01-19 14:05:00,131.91,131.97,131.91,131.96,4380.0,122.4986,122.5543,122.4986,122.545,4380.0
2021-01-19 14:10:00,131.97,132.03,131.94,132.03,7739.0,122.5543,122.6101,122.5265,122.6101,7739.0
2021-01-19 14:15:00,131.98,132.02,131.98,132.01,11046.0,122.5636,122.6008,122.5636,122.5915,11046.0
2021-01-19 14:20:00,132.0,132.02,131.95,131.97,16199.0,122.5822,122.6008,122.5358,122.5543,16199.0
2021-01-19 14:25:00,131.97,131.98,131.9,131.92,8307.0,122.5543,122.5636,122.4893,122.5079,8307.0
2021-01-19 14:30:00,131.94,131.96,131.85,131.9,18115.0,122.5265,122.545,122.4429,122.4893,18115.0
2021-01-19 14:35:00,131.92,131.93,131.87,131.9,12243.0,122.5079,122.5172,122.4615,122.4893,12243.0
2021-01-19 14:40:00,131.93,131.94,131.84,131.86,4983.0,122.5172,122.5265,122.4336,122.4522,4983.0
2021-01-19 14:45:00,131.85,131.95,131.84,131.95,4396.0,122.4429,122.5358,122.4336,122.5358,4396.0
2021-01-19 14:50:00,131.95,131.97,131.89,131.9,15085.0,122.5358,122.5543,122.48,122.4893,15085.0
2021-01-19 14:55:00,131.93,131.95,131.88,131.91,16449.0,122.5172,122.5358,122.4708,122.4986,16449.0
2021-01-19 15:00:00,131.91,131.98,131.88,131.97,17892.0,122.4986,122.5636,122.4708,122.5543,17892.0
2021-01-19 15:05:00,131.98,132.0,131.93,131.94,38019.0,122.5636,122.5822,122.5172,122.5265,38019.0
2021-01-19 15:10:00,131.97,131.97,131.91,131.91,37931.0,122.5543,122.5543,122.4986,122.4986,37931.0
2021-01-19 15:15:00,131.92,131.93,131.89,131.9,23143.0,122.5079,122.5172,122.48,122.4893,23143.0
2021-01-19 15:20:00,131.9,131.94,131.88,131.89,25997.0,122.4893,122.5265,122.4708,122.48,25997.0
2021-01-19 15:25:00,131.9,131.95,131.89,131.93,13731.0,122.4893,122.5358,122.48,122.5172,13731.0
2021-01-19 15:30:00,131.94,131.94,131.88,131.94,15135.0,122.5265,122.5265,122.4708,122.5265,15135.0
2021-01-19 15:35:00,131.96,131.96,131.89,131.94,10180.0,122.545,122.545,122.48,122.5265,10180.0
2021-01-19 15:40:00,131.93,132.01,131.91,132.01,6977.0,122.5172,122.5915,122.4986,122.5915,6977.0
2021-01-19 15:45:00,131.99,132.03,131.94,131.95,20846.0,122.5729,122.6101,122.5265,122.5358,20846.0
2021-01-19 15:50:00,131.97,132.0,131.9,131.93,46574.0,122.5543,122.5822,122.4893,122.5172,46574.0
2021-01-19 15:55:00,131.92,131.97,131.8,131.88,128125.0,122.5079,122.5543,122.3965,122.4708,128125.0
2021-01-20 09:30:00,132.26,132.42,132.03,132.15,82022.0,122.8236,122.9722,122.6101,122.7215,82022.0
2021-01-20 09:35:00,132.13,132.3,131.94,131.96,33263.0,122.7029,122.8608,122.5265,122.545,33263.0
2021-01-20 09:40:00,131.99,131.99,131.84,131.89,9140.0,122.5729,122.5729,122.4336,122.48,9140.0
2021-01-20 09:45:00,131.94,132.04,131.87,132.03,9540.0,122.5265,122.6193,122.4615,122.6101,9540.0
2021-01-20 09:50:00,132.03,132.07,131.94,132.0,20090.0,122.6101,122.6472,122.5265,122.5822,20090.0
2021-01-20 09:55:00,132.0,132.1,131.96,132.07,62047.0,122.5822,122.6751,122.545,122.6472,62047.0
2021-01-20 10:00:00,132.04,132.3,132.04,132.29,30686.0,122.6193,122.8608,122.6193,122.8515,30686.0
2021-01-20 10:05:00,132.3,132.47,132.3,132.35,14410.0,122.8608,123.0187,122.8608,122.9072,14410.0
2021-01-20 10:10:00,132.34,132.38,132.3,132.33,7328.0,122.8979,122.9351,122.8608,122.8886,7328.0
2021-01-20 10:15:00,132.29,132.53,132.25,132.42,23383.0,122.8515,123.0744,122.8144,122.9722,23383.0
2021-01-20 10:20:00,132.4,132.48,132.38,132.48,44103.0,122.9537,123.0279,122.9351,123.0279,44103.0
2021-01-20 10:25:00,132.45,132.51,132.29,132.33,29777.0,123.0001,123.0558,122.8515,122.8886,29777.0
2021-01-20 10:30:00,132.32,132.47,132.31,132.47,78136.0,122.8794,123.0187,122.8701,123.0187,78136.0
2021-01-20 10:35:00,132.48,132.5,132.43,132.5,32371.0,123.0279,123.0465,122.9815,123.0465,32371.0
2021-01-20 10:40:00,132.52,132.56,132.45,132.46,44597.0,123.0651,123.1022,123.0001,123.0094,44597.0
2021-01-20 10:45:00,132.46,132.5,132.36,132.46,54822.0,123.0094,123.0465,122.9165,123.0094,54822.0
2021-01-20 10:50:00,132.46,132.52,132.45,132.45,17627.0,123.0094,123.0651,123.0001,123.0001,17627.0
2021-01-20 10:55:00,132.46,132.47,132.32,132.37,9223.0,123.0094,123.0187,122.8794,122.9258,9223.0
2021-01-20 11:00:00,132.39,132.39,132.2,132.26,10874.0,122.9444,122.9444,122.7679,122.8236,10874.0
2021-01-20 11:05:00,132.2,132.23,132.05,132.05,6961.0,122.7679,122.7958,122.6286,122.6286,6961.0
2021-01-20 11:10:00,132.06,132.12,132.05,132.11,26374.0,122.6379,122.6936,122.6286,122.6843,26374.0
2021-01-20 11:15:00,132.1,132.23,132.1,132.18,11378.0,122.6751,122.7958,122.6751,122.7493,11378.0
2021-01-20 11:20:00,132.21,132.24,132.15,132.15,19255.0,122.7772,122.8051,122.7215,122.7215,19255.0
2021-01-20 11:25:00,132.16,132.16,132.04,132.14,17195.0,122.7308,122.7308,122.6193,122.7122,17195.0
2021-01-20 11:30:00,132.1,132.23,132.08,132.22,19676.0,122.6751,122.7958,122.6565,122.7865,19676.0
2021-01-20 11:35:00,132.21,132.27,132.11,132.24,46401.0,122.7772,122.8329,122.6843,122.8051,46401.0
2021-01-20 11:40:00,132.24,132.28,132.24,132.24,16968.0,122.8051,122.8422,122.8051,122.8051,16968.0
2021-01-20 11:45:00,132.25,132.31,132.25,132.28,4807.0,122.8144,122.8701,122.8144,122.8422,4807.0
2021-01-20 11:50:00,132.28,132.33,132.24,132.24,3869.0,122.8422,122.8886,122.8051,122.8051,3869.0
2021-01-20 11:55:00,132.27,132.27,132.18,132.27,6539.0,122.8329,122.8329,122.7493,122.8329,6539.0
2021-01-20 12:00:00,132.27,132.44,132.27,132.44,7539.0,122.8329,122.9908,122.8329,122.9908,7539.0
2021-01-20 12:05:00,132.47,132.47,132.41,132.45,5481.0,123.0187,123.0187,122.9629,123.0001,5481.0
2021-01-20 12:10:00,132.44,132.46,132.41,132.43,62462.0,122.9908,123.0094,122.9629,122.9815,62462.0
2021-01-20 12:15:00,132.44,132.45,132.42,132.45,9568.0,122.9908,123.0001,122.9722,123.0001,9568.0
2021-01-20 12:20:00,132.44,132.46,132.38,132.45,4067.0,122.9908,123.0094,122.9351,123.0001,4067.0
2021-01-20 12:25:00,132.45,132.47,132.45,132.46,2524.0,123.0001,123.0187,123.0001,123.0094,2524.0
2021-01-20 12:30:00,132.48,132.48,132.43,132.46,3406.0,123.0279,123.0279,122.9815,123.0094,3406.0
2021-01-20 12:35:00,132.46,132.47,132.38,132.42,6358.0,123.0094,123.0187,122.9351,122.9722,6358.0
2021-01-20 12:40:00,132.4,132.49,132.4,132.49,6208.0,122.9537,123.0372,122.9537,123.0372,6208.0
2021-01-20 12:45:00,132.49,132.52,132.47,132.51,15267.0,123.0372,123.0651,123.0187,123.0558,15267.0
2021-01-20 12:50:00,132.52,132.61,132.51,132.58,9797.0,123.0651,123.1487,123.0558,123.1208,9797.0
2021-01-20 12:55:00,132.59,132.64,132.55,132.56,11832.0,123.1301,123.1765,123.093,123.1022,11832.0
2021-01-20 13:00:00,132.59,132.65,132.55,132.65,15145.0,123.1301,123.1858,123.093,123.1858,15145.0
2021-01-20 13:05:00,132.65,132.66,132.62,132.64,4964.0,123.1858,123.1951,123.158,123.1765,4964.0
2021-01-20 13:10:00,132.65,132.68,132.64,132.66,4054.0,123.1858,123.2137,123.1765,123.1951,4054.0
2021-01-20 13:15:00,132.65,132.67,132.64,132.67,4882.0,123.1858,123.2044,123.1765,123.2044,4882.0
2021-01-20 13:20:00,132.67,132.68,132.56,132.56,5973.0,123.2044,123.2137,123.1022,123.1022,5973.0
2021-01-20 13:25:00,132.58,132.69,132.56,132.61,7362.0,123.1208,123.223,123.1022,123.1487,7362.0
2021-01-20 13:30:00,132.6,132.7,132.6,132.69,3433.0,123.1394,123.2322,123.1394,123.223,3433.0
2021-01-20 13:35:00,132.68,132.72,132.66,132.72,5821.0,123.2137,123.2508,123.1951,123.2508,5821.0
2021-01-20 13:40:00,132.67,132.71,132.65,132.66,7931.0,123.2044,123.2415,123.1858,123.1951,7931.0
2021-01-20 13:45:00,132.67,132.7,132.55,132.58,14725.0,123.2044,123.2322,123.093,123.1208,14725.0
2021-01-20 13:50:00,132.58,132.66,132.58,132.62,25873.0,123.1208,123.1951,123.1208,123.158,25873.0
2021-01-20 13:55:00,132.63,132.65,132.61,132.62,12852.0,123.1672,123.1858,123.1487,123.158,12852.0
2021-01-20 14:00:00,132.61,132.64,132.6,132.61,9584.0,123.1487,123.1765,123.1394,123.1487,9584.0
2021-01-20 14:05:00,132.62,132.64,132.6,132.6,24033.0,123.158,123.1765,123.1394,123.1394,24033.0
2021-01-20 14:10:00,132.6,132.6,132.42,132.5,7163.0,123.1394,123.1394,122.9722,123.0465,7163.0
2021-01-20 14:15:00,132.5,132.57,132.5,132.54,9821.0,123.0465,123.1115,123.0465,123.0837,9821.0
2021-01-20 14:20:00,132.52,132.53,132.45,132.49,4068.0,123.0651,123.0744,123.0001,123.0372,4068.0
2021-01-20 14:25:00,132.5,132.54,132.48,132.53,6556.0,123.0465,123.0837,123.0279,123.0744,6556.0
2021-01-20 14:30:00,132.53,132.59,132.52,132.59,10674.0,123.0744,123.1301,123.0651,123.1301,10674.0
2021-01-20 14:35:00,132.59,132.63,132.59,132.62,3239.0,123.1301,123.1672,123.1301,123.158,3239.0
2021-01-20 14:40:00,132.62,132.68,132.61,132.66,7070.0,123.158,123.2137,123.1487,123.1951,7070.0
2021-01-20 14:45:00,132.66,132.69,132.63,132.68,11892.0,123.1951,123.223,123.1672,123.2137,11892.0
2021-01-20 14:50:00,132.68,132.69,132.62,132.68,15337.0,123.2137,123.223,123.158,123.2137,15337.0
2021-01-20 14:55:00,132.67,132.67,132.57,132.59,15771.0,123.2044,123.2044,123.1115,123.1301,15771.0
2021-01-20 15:00:00,132.63,132.64,132.59,132.63,5629.0,123.1672,123.1765,123.1301,123.1672,5629.0
2021-01-20 15:05:00,132.63,132.67,132.63,132.65,6301.0,123.1672,123.2044,123.1672,123.1858,6301.0
2021-01-20 15:10:00,132.65,132.65,132.46,132.51,8363.0,123.1858,123.1858,123.0094,123.0558,8363.0
2021-01-20 15:15:00,132.51,132.6,132.51,132.6,39719.0,123.0558,123.1394,123.0558,123.1394,39719.0
2021-01-20 15:20:00,132.6,132.63,132.54,132.55,18085.0,123.1394,123.1672,123.0837,123.093,18085.0
2021-01-20 15:25:00,132.56,132.65,132.55,132.64,15238.0,123.1022,123.1858,123.093,123.1765,15238.0
2021-01-20 15:30:00,132.63,132.68,132.63,132.67,16257.0,123.1672,123.2137,123.1672,123.2044,16257.0
2021-01-20 15:35:00,132.68,132.7,132.61,132.69,29677.0,123.2137,123.2322,123.1487,123.223,29677.0
2021-01-20 15:40:00,132.68,132.8,132.65,132.75,17743.0,123.2137,123.3251,123.1858,123.2787,17743.0
2021-01-20 15:45:00,132.72,132.85,132.72,132.76,11812.0,123.2508,123.3715,123.2508,123.288,11812.0
2021-01-20 15:50:00,132.7,132.78,132.7,132.77,19397.0,123.2322,123.3065,123.2322,123.2973,19397.0
2021-01-20 15:55:00,132.78,132.81,132.66,132.67,121415.0,123.3065,123.3344,123.1951,123.2044,121415.0
2021-01-21 09:30:00,132.52,132.81,132.49,132.77,21084.0,123.0651,123.3344,123.0372,123.2973,21084.0
2021-01-21 09:35:00,132.53,132.53,132.22,132.23,4572.0,123.0744,123.0744,122.7865,122.7958,4572.0
2021-01-21 09:40:00,132.24,132.41,132.24,132.3,2495.0,122.8051,122.9629,122.8051,122.8608,2495.0
2021-01-21 09:45:00,132.28,132.41,132.23,132.25,6591.0,122.8422,122.9629,122.7958,122.8144,6591.0
2021-01-21 09:50:00,132.26,132.35,132.17,132.17,9777.0,122.8236,122.9072,122.7401,122.7401,9777.0
2021-01-21 09:55:00,132.13,132.2,132.07,132.19,6594.0,122.7029,122.7679,122.6472,122.7586,6594.0
2021-01-21 10:00:00,132.24,132.24,132.08,132.1,6488.0,122.8051,122.8051,122.6565,122.6751,6488.0
2021-01-21 10:05:00,132.1,132.1,132.0,132.04,14651.0,122.6751,122.6751,122.5822,122.6193,14651.0
2021-01-21 10:10:00,132.0,132.16,132.0,132.15,31591.0,122.5822,122.7308,122.5822,122.7215,31591.0
2021-01-21 10:15:00,132.26,132.29,132.21,132.23,11561.0,122.8236,122.8515,122.7772,122.7958,11561.0
2021-01-21 10:20:00,132.24,132.37,132.22,132.32,6634.0,122.8051,122.9258,122.7865,122.8794,6634.0
2021-01-21 10:25:00,132.29,132.38,132.29,132.37,4015.0,122.8515,122.9351,122.8515,122.9258,4015.0
2021-01-21 10:30:00,132.38,132.45,132.36,132.42,16263.0,122.9351,123.0001,122.9165,122.9722,16263.0
2021-01-21 10:35:00,132.39,132.43,132.32,132.35,5396.0,122.9444,122.9815,122.8794,122.9072,5396.0
2021-01-21 10:40:00,132.35,132.42,132.35,132.38,29502.0,122.9072,122.9722,122.9072,122.9351,29502.0
2021-01-21 10:45:00,132.36,132.4,132.34,132.4,17058.0,122.9165,122.9537,122.8979,122.9537,17058.0
2021-01-21 10:50:00,132.37,132.41,132.3,132.33,26718.0,122.9258,122.9629,122.8608,122.8886,26718.0
2021-01-21 10:55:00,132.31,132.36,132.26,132.3,15122.0,122.8701,122.9165,122.8236,122.8608,15122.0
2021-01-21 11:00:00,132.31,132.38,132.28,132.36,7167.0,122.8701,122.9351,122.8422,122.9165,7167.0
2021-01-21 11:05:00,132.31,132.31,132.11,132.18,8331.0,122.8701,122.8701,122.6843,122.7493,8331.0
2021-01-21 11:10:00,132.11,132.15,132.08,132.15,5413.0,122.6843,122.7215,122.6565,122.7215,5413.0
2021-01-21 11:15:00,132.15,132.18,132.08,132.18,2897.0,122.7215,122.7493,122.6565,122.7493,2897.0
2021-01-21 11:20:00,132.17,132.23,132.17,132.21,3781.0,122.7401,122.7958,122.7401,122.7772,3781.0
2021-01-21 11:25:00,132.2,132.24,132.19,132.24,6465.0,122.7679,122.8051,122.7586,122.8051,6465.0
2021-01-21 11:30:00,132.2,132.22,132.0,132.01,7003.0,122.7679,122.7865,122.5822,122.5915,7003.0
2021-01-21 11:35:00,132.0,132.03,131.95,132.03,2911.0,122.5822,122.6101,122.5358,122.6101,2911.0
2021-01-21 11:40:00,132.02,132.06,132.0,132.05,4322.0,122.6008,122.6379,122.5822,122.6286,4322.0
2021-01-21 11:45:00,132.04,132.06,132.01,132.04,2747.0,122.6193,122.6379,122.5915,122.6193,2747.0
2021-01-21 11:50:00,132.06,132.08,132.02,132.03,2937.0,122.6379,122.6565,122.6008,122.6101,2937.0
2021-01-21 11:55:00,132.05,132.12,132.03,132.03,1184.0,122.6286,122.6936,122.6101,122.6101,1184.0
2021-01-21 12:00:00,132.08,132.08,132.03,132.06,1773.0,122.6565,122.6565,122.6101,122.6379,1773.0
2021-01-21 12:05:00,132.05,132.07,132.01,132.01,3023.0,122.6286,122.6472,122.5915,122.5915,3023.0
2021-01-21 12:10:00,132.03,132.04,131.96,131.96,7934.0,122.6101,122.6193,122.545,122.545,7934.0
2021-01-21 12:15:00,131.92,131.96,131.85,131.85,5369.0,122.5079,122.545,122.4429,122.4429,5369.0
2021-01-21 12:20:00,131.83,131.91,131.81,131.91,7353.0,122.4243,122.4986,122.4057,122.4986,7353.0
2021-01-21 12:25:00,131.91,131.97,131.91,131.95,7903.0,122.4986,122.5543,122.4986,122.5358,7903.0
2021-01-21 12:30:00,131.92,131.92,131.86,131.88,14983.0,122.5079,122.5079,122.4522,122.4708,14983.0
2021-01-21 12:35:00,131.89,131.89,131.83,131.84,8206.0,122.48,122.48,122.4243,122.4336,8206.0
2021-01-21 12:40:00,131.83,131.9,131.82,131.86,7302.0,122.4243,122.4893,122.415,122.4522,7302.0
2021-01-21 12:45:00,131.85,131.88,131.84,131.87,5226.0,122.4429,122.4708,122.4336,122.4615,5226.0
2021-01-21 12:50:00,131.83,131.83,131.76,131.82,1391.0,122.4243,122.4243,122.3593,122.415,1391.0
2021-01-21 12:55:00,131.83,131.89,131.78,131.87,6641.0,122.4243,122.48,122.3779,122.4615,6641.0
2021-01-21 13:00:00,131.91,131.93,131.85,131.89,5927.0,122.4986,122.5172,122.4429,122.48,5927.0
2021-01-21 13:05:00,131.89,131.9,131.87,131.89,12789.0,122.48,122.4893,122.4615,122.48,12789.0
2021-01-21 13:10:00,131.9,131.95,131.88,131.95,3735.0,122.4893,122.5358,122.4708,122.5358,3735.0
2021-01-21 13:15:00,131.95,131.95,131.91,131.95,2598.0,122.5358,122.5358,122.4986,122.5358,2598.0
2021-01-21 13:20:00,131.94,132.0,131.94,132.0,2354.0,122.5265,122.5822,122.5265,122.5822,2354.0
2021-01-21 13:25:00,131.99,131.99,131.9,131.91,4999.0,122.5729,122.5729,122.4893,122.4986,4999.0
2021-01-21 13:30:00,131.91,131.92,131.88,131.91,3951.0,122.4986,122.5079,122.4708,122.4986,3951.0
2021-01-21 13:35:00,131.93,132.01,131.9,131.92,119324.0,122.5172,122.5915,122.4893,122.5079,119324.0
2021-01-21 13:40:00,131.92,131.97,131.9,131.97,41029.0,122.5079,122.5543,122.4893,122.5543,41029.0
2021-01-21 13:45:00,131.97,131.97,131.91,131.97,28697.0,122.5543,122.5543,122.4986,122.5543,28697.0
2021-01-21 13:50:00,131.97,132.06,131.96,132.06,68023.0,122.5543,122.6379,122.545,122.6379,68023.0
2021-01-21 13:55:00,132.05,132.11,132.03,132.07,48153.0,122.6286,122.6843,122.6101,122.6472,48153.0
2021-01-21 14:00:00,132.08,132.1,132.03,132.05,4588.0,122.6565,122.6751,122.6101,122.6286,4588.0
2021-01-21 14:05:00,132.06,132.13,132.04,132.13,6110.0,122.6379,122.7029,122.6193,122.7029,6110.0
2021-01-21 14:10:00,132.13,132.19,132.13,132.16,8140.0,122.7029,122.7586,122.7029,122.7308,8140.0
2021-01-21 14:15:00,132.18,132.19,132.14,132.18,6828.0,122.7493,122.7586,122.7122,122.7493,6828.0
2021-01-21 14:20:00,132.18,132.22,132.16,132.17,3728.0,122.7493,122.7865,122.7308,122.7401,3728.0
2021-01-21 14:25:00,132.16,132.19,132.14,132.18,6080.0,122.7308,122.7586,122.7122,122.7493,6080.0
2021-01-21 14:30:00,132.21,132.23,132.18,132.2,39203.0,122.7772,122.7958,122.7493,122.7679,39203.0
2021-01-21 14:35:00,132.24,132.33,132.23,132.32,34610.0,122.8051,122.8886,122.7958,122.8794,34610.0
2021-01-21 14:40:00,132.3,132.3,132.25,132.3,9733.0,122.8608,122.8608,122.8144,122.8608,9733.0
2021-01-21 14:45:00,132.27,132.27,132.2,132.22,1880.0,122.8329,122.8329,122.7679,122.7865,1880.0
2021-01-21 14:50:00,132.23,132.25,132.18,132.19,3195.0,122.7958,122.8144,122.7493,122.7586,3195.0
2021-01-21 14:55:00,132.21,132.26,132.21,132.22,11451.0,122.7772,122.8236,122.7772,122.7865,11451.0
2021-01-21 15:00:00,132.21,132.25,132.15,132.25,13771.0,122.7772,122.8144,122.7215,122.8144,13771.0
2021-01-21 15:05:00,132.24,132.28,132.22,132.28,7982.0,122.8051,122.8422,122.7865,122.8422,7982.0
2021-01-21 15:10:00,132.26,132.26,132.16,132.18,6956.0,122.8236,122.8236,122.7308,122.7493,6956.0
2021-01-21 15:15:00,132.18,132.2,132.14,132.16,7811.0,122.7493,122.7679,122.7122,122.7308,7811.0
2021-01-21 15:20:00,132.18,132.22,132.17,132.18,9739.0,122.7493,122.7865,122.7401,122.7493,9739.0
2021-01-21 15:25:00,132.19,132.19,132.12,132.15,118983.0,122.7586,122.7586,122.6936,122.7215,118983.0
2021-01-21 15:30:00,132.15,132.17,132.1,132.13,7070.0,122.7215,122.7401,122.6751,122.7029,7070.0
2021-01-21 15:35:00,132.14,132.15,132.04,132.04,47569.0,122.7122,122.7215,122.6193,122.6193,47569.0
2021-01-21 15:40:00,132.04,132.16,132.04,132.13,8943.0,122.6193,122.7308,122.6193,122.7029,8943.0
2021-01-21 15:45:00,132.13,132.15,132.08,132.08,60550.0,122.7029,122.7215,122.6565,122.6565,60550.0
2021-01-21 15:50:00,132.05,132.14,132.05,132.09,37174.0,122.6286,122.7122,122.6286,122.6658,37174.0
2021-01-21 15:55:00,132.11,132.17,131.96,131.99,1017743.0,122.6843,122.7401,122.545,122.5729,1017743.0
2021-01-22 09:30:00,131.21,131.33,130.86,131.09,37111.0,121.8486,121.96,121.5235,121.7371,37111.0
2021-01-22 09:35:00,131.06,131.09,130.95,130.99,39376.0,121.7093,121.7371,121.6071,121.6443,39376.0
2021-01-22 09:40:00,130.97,131.0,130.89,130.93,23532.0,121.6257,121.6535,121.5514,121.5885,23532.0
2021-01-22 09:45:00,130.93,131.07,130.87,130.99,22477.0,121.5885,121.7185,121.5328,121.6443,22477.0
2021-01-22 09:50:00,131.04,131.08,130.98,131.02,17430.0,121.6907,121.7278,121.635,121.6721,17430.0
2021-01-22 09:55:00,131.05,131.08,130.9,130.95,28495.0,121.7,121.7278,121.5607,121.6071,28495.0
2021-01-22 10:00:00,130.95,131.15,130.94,131.09,16653.0,121.6071,121.7928,121.5978,121.7371,16653.0
2021-01-22 10:05:00,131.13,131.15,131.07,131.12,143038.0,121.7743,121.7928,121.7185,121.765,143038.0
2021-01-22 10:10:00,131.13,131.13,130.96,131.01,11472.0,121.7743,121.7743,121.6164,121.6628,11472.0
2021-01-22 10:15:00,131.01,131.09,131.0,131.04,15254.0,121.6628,121.7371,121.6535,121.6907,15254.0
2021-01-22 10:20:00,131.02,131.03,130.83,130.87,17251.0,121.6721,121.6814,121.4957,121.5328,17251.0
2021-01-22 10:25:00,130.85,130.87,130.68,130.73,10001.0,121.5142,121.5328,121.3564,121.4028,10001.0
2021-01-22 10:30:00,130.71,130.83,130.7,130.73,5711.0,121.3842,121.4957,121.3749,121.4028,5711.0
2021-01-22 10:35:00,130.75,130.75,130.64,130.75,5135.0,121.4214,121.4214,121.3192,121.4214,5135.0
2021-01-22 10:40:00,130.81,130.88,130.78,130.82,16306.0,121.4771,121.5421,121.4492,121.4864,16306.0
2021-01-22 10:45:00,130.88,130.91,130.82,130.89,8611.0,121.5421,121.57,121.4864,121.5514,8611.0
2021-01-22 10:50:00,130.9,130.96,130.87,130.88,7512.0,121.5607,121.6164,121.5328,121.5421,7512.0
2021-01-22 10:55:00,130.92,131.01,130.88,130.99,5384.0,121.5792,121.6628,121.5421,121.6443,5384.0
2021-01-22 11:00:00,131.04,131.17,131.04,131.15,2613.0,121.6907,121.8114,121.6907,121.7928,2613.0
2021-01-22 11:05:00,131.18,131.2,131.12,131.13,3077.0,121.8207,121.8393,121.765,121.7743,3077.0
2021-01-22 11:10:00,131.08,131.09,131.05,131.05,8739.0,121.7278,121.7371,121.7,121.7,8739.0
2021-01-22 11:15:00,131.0,131.02,130.98,131.01,2458.0,121.6535,121.6721,121.635,121.6628,2458.0
2021-01-22 11:20:00,130.99,131.07,130.99,131.05,5938.0,121.6443,121.7185,121.6443,121.7,5938.0
2021-01-22 11:25:00,131.03,131.1,131.02,131.06,3146.0,121.6814,121.7464,121.6721,121.7093,3146.0
2021-01-22 11:30:00,131.04,131.21,131.03,131.21,4764.0,121.6907,121.8486,121.6814,121.8486,4764.0
2021-01-22 11:35:00,131.21,131.32,131.21,131.32,7924.0,121.8486,121.9507,121.8486,121.9507,7924.0
2021-01-22 11:40:00,131.35,131.37,131.3,131.32,2387.0,121.9786,121.9971,121.9321,121.9507,2387.0
2021-01-22 11:45:00,131.33,131.4,131.31,131.4,20625.0,121.96,122.025,121.9414,122.025,20625.0
2021-01-22 11:50:00,131.42,131.45,131.33,131.34,45426.0,122.0436,122.0714,121.96,121.9693,45426.0
2021-01-22 11:55:00,131.37,131.46,131.35,131.46,4103.0,121.9971,122.0807,121.9786,122.0807,4103.0
2021-01-22 12:00:00,131.48,131.55,131.42,131.43,9987.0,122.0993,122.1643,122.0436,122.0529,9987.0
2021-01-22 12:05:00,131.41,131.41,131.31,131.31,36135.0,122.0343,122.0343,121.9414,121.9414,36135.0
2021-01-22 12:10:00,131.32,131.34,131.29,131.32,11053.0,121.9507,121.9693,121.9228,121.9507,11053.0
2021-01-22 12:15:00,131.29,131.38,131.28,131.31,9135.0,121.9228,122.0064,121.9136,121.9414,9135.0
2021-01-22 12:20:00,131.36,131.38,131.35,131.36,1335.0,121.9879,122.0064,121.9786,121.9879,1335.0
2021-01-22 12:25:00,131.37,131.41,131.36,131.37,7747.0,121.9971,122.0343,121.9879,121.9971,7747.0
2021-01-22 12:30:00,131.37,131.4,131.32,131.34,8255.0,121.9971,122.025,121.9507,121.9693,8255.0
2021-01-22 12:35:00,131.34,131.35,131.31,131.34,1629.0,121.9693,121.9786,121.9414,121.9693,1629.0
2021-01-22 12:40:00,131.34,131.42,131.32,131.35,3293.0,121.9693,122.0436,121.9507,121.9786,3293.0
2021-01-22 12:45:00,131.33,131.39,131.29,131.39,5116.0,121.96,122.0157,121.9228,122.0157,5116.0
2021-01-22 12:50:00,131.36,131.45,131.35,131.44,14623.0,121.9879,122.0714,121.9786,122.0621,14623.0
2021-01-22 12:55:00,131.45,131.46,131.42,131.43,12079.0,122.0714,122.0807,122.0436,122.0529,12079.0
2021-01-22 13:00:00,131.41,131.42,131.38,131.39,4854.0,122.0343,122.0436,122.0064,122.0157,4854.0
2021-01-22 13:05:00,131.34,131.35,131.3,131.3,9755.0,121.9693,121.9786,121.9321,121.9321,9755.0
2021-01-22 13:10:00,131.28,131.28,131.24,131.26,7863.0,121.9136,121.9136,121.8764,121.895,7863.0
2021-01-22 13:15:00,131.3,131.34,131.27,131.34,22321.0,121.9321,121.9693,121.9043,121.9693,22321.0
2021-01-22 13:20:00,131.38,131.42,131.36,131.42,9923.0,122.0064,122.0436,121.9879,122.0436,9923.0
2021-01-22 13:25:00,131.4,131.43,131.38,131.4,2980.0,122.025,122.0529,122.0064,122.025,2980.0
2021-01-22 13:30:00,131.37,131.42,131.36,131.42,5494.0,121.9971,122.0436,121.9879,122.0436,5494.0
2021-01-22 13:35:00,131.42,131.46,131.41,131.44,4681.0,122.0436,122.0807,122.0343,122.0621,4681.0
2021-01-22 13:40:00,131.49,131.49,131.42,131.43,13272.0,122.1086,122.1086,122.0436,122.0529,13272.0
2021-01-22 13:45:00,131.44,131.45,131.34,131.35,5768.0,122.0621,122.0714,121.9693,121.9786,5768.0
2021-01-22 13:50:00,131.38,131.39,131.35,131.38,1785.0,122.0064,122.0157,121.9786,122.0064,1785.0
2021-01-22 13:55:00,131.38,131.42,131.27,131.28,11047.0,122.0064,122.0436,121.9043,121.9136,11047.0
2021-01-22 14:00:00,131.27,131.33,131.2,131.3,14920.0,121.9043,121.96,121.8393,121.9321,14920.0
2021-01-22 14:05:00,131.31,131.33,131.26,131.27,2032.0,121.9414,121.96,121.895,121.9043,2032.0
2021-01-22 14:10:00,131.26,131.28,131.21,131.24,14076.0,121.895,121.9136,121.8486,121.8764,14076.0
2021-01-22 14:15:00,131.24,131.29,131.24,131.25,6241.0,121.8764,121.9228,121.8764,121.8857,6241.0
2021-01-22 14:20:00,131.26,131.36,131.24,131.33,7874.0,121.895,121.9879,121.8764,121.96,7874.0
2021-01-22 14:25:00,131.33,131.34,131.27,131.29,7956.0,121.96,121.9693,121.9043,121.9228,7956.0
2021-01-22 14:30:00,131.3,131.34,131.29,131.32,5232.0,121.9321,121.9693,121.9228,121.9507,5232.0
2021-01-22 14:35:00,131.33,131.39,131.3,131.39,5666.0,121.96,122.0157,121.9321,122.0157,5666.0
2021-01-22 14:40:00,131.39,131.4,131.35,131.36,8810.0,122.0157,122.025,121.9786,121.9879,8810.0
2021-01-22 14:45:00,131.36,131.43,131.36,131.42,5833.0,121.9879,122.0529,121.9879,122.0436,5833.0
2021-01-22 14:50:00,131.43,131.46,131.39,131.46,7819.0,122.0529,122.0807,122.0157,122.0807,7819.0
2021-01-22 14:55:00,131.44,131.49,131.41,131.48,8269.0,122.0621,122.1086,122.0343,122.0993,8269.0
2021-01-22 15:00:00,131.5,131.53,131.48,131.53,13647.0,122.1179,122.1457,122.0993,122.1457,13647.0
2021-01-22 15:05:00,131.5,131.55,131.5,131.54,4783.0,122.1179,122.1643,122.1179,122.155,4783.0
2021-01-22 15:10:00,131.5,131.5,131.35,131.42,13763.0,122.1179,122.1179,121.9786,122.0436,13763.0
2021-01-22 15:15:00,131.42,131.48,131.41,131.42,10568.0,122.0436,122.0993,122.0343,122.0436,10568.0
2021-01-22 15:20:00,131.43,131.5,131.42,131.49,26684.0,122.0529,122.1179,122.0436,122.1086,26684.0
2021-01-22 15:25:00,131.5,131.64,131.48,131.63,9587.0,122.1179,122.2479,122.0993,122.2386,9587.0
2021-01-22 15:30:00,131.62,131.62,131.54,131.56,6240.0,122.2293,122.2293,122.155,122.1736,6240.0
2021-01-22 15:35:00,131.57,131.65,131.57,131.64,14693.0,122.1829,122.2572,122.1829,122.2479,14693.0
2021-01-22 15:40:00,131.65,131.7,131.65,131.68,30639.0,122.2572,122.3036,122.2572,122.285,30639.0
2021-01-22 15:45:00,131.67,131.68,131.59,131.62,13026.0,122.2757,122.285,122.2014,122.2293,13026.0
2021-01-22 15:50:00,131.63,131.68,131.58,131.61,11834.0,122.2386,122.285,122.1922,122.22,11834.0
2021-01-22 15:55:00,131.62,131.65,131.42,131.42,220323.0,122.2293,122.2572,122.0436,122.0436,220323.0
2021-01-25 09:30:00,131.0,131.09,130.83,130.89,68788.0,121.6535,121.7371,121.4957,121.5514,68788.0
2021-01-25 09:35:00,130.89,131.01,130.75,130.84,10816.0,121.5514,121.6628,121.4214,121.505,10816.0
2021-01-25 09:40:00,130.87,131.15,130.87,131.12,64553.0,121.5328,121.7928,121.5328,121.765,64553.0
2021-01-25 09:45:00,131.05,131.15,130.98,131.0,24481.0,121.7,121.7928,121.635,121.6535,24481.0
2021-01-25 09:50:00,131.0,131.05,130.67,130.72,5664.0,121.6535,121.7,121.3471,121.3935,5664.0
2021-01-25 09:55:00,130.73,130.96,130.73,130.81,21136.0,121.4028,121.6164,121.4028,121.4771,21136.0
2021-01-25 10:00:00,130.76,131.28,130.76,131.28,63905.0,121.4307,121.9136,121.4307,121.9136,63905.0
2021-01-25 10:05:00,131.28,131.33,131.22,131.29,38394.0,121.9136,121.96,121.8578,121.9228,38394.0
2021-01-25 10:10:00,131.28,131.35,131.25,131.35,39268.0,121.9136,121.9786,121.8857,121.9786,39268.0
2021-01-25 10:15:00,131.4,131.51,131.38,131.49,17726.0,122.025,122.1272,122.0064,122.1086,17726.0
2021-01-25 10:20:00,131.45,131.55,131.4,131.53,50318.0,122.0714,122.1643,122.025,122.1457,50318.0
2021-01-25 10:25:00,131.56,131.61,131.47,131.58,25020.0,122.1736,122.22,122.09,122.1922,25020.0
2021-01-25 10:30:00,131.57,131.64,131.53,131.61,13376.0,122.1829,122.2479,122.1457,122.22,13376.0
2021-01-25 10:35:00,131.6,131.65,131.57,131.63,13284.0,122.2107,122.2572,122.1829,122.2386,13284.0
2021-01-25 10:40:00,131.68,131.74,131.62,131.71,8585.0,122.285,122.3407,122.2293,122.3129,8585.0
2021-01-25 10:45:00,131.7,131.75,131.41,131.41,15850.0,122.3036,122.35,122.0343,122.0343,15850.0
2021-01-25 10:50:00,131.41,131.41,131.19,131.22,11746.0,122.0343,122.0343,121.83,121.8578,11746.0
2021-01-25 10:55:00,131.23,131.24,130.6,130.63,30898.0,121.8671,121.8764,121.2821,121.3099,30898.0
2021-01-25 11:00:00,130.59,130.83,130.18,130.26,46475.0,121.2728,121.4957,120.892,120.9663,46475.0
2021-01-25 11:05:00,130.23,130.35,129.82,129.9,116537.0,120.9385,121.0499,120.5577,120.632,116537.0
2021-01-25 11:10:00,129.89,130.45,129.89,130.31,38227.0,120.6227,121.1428,120.6227,121.0128,38227.0
2021-01-25 11:15:00,130.27,130.38,130.09,130.36,16113.0,120.9756,121.0778,120.8085,121.0592,16113.0
2021-01-25 11:20:00,130.31,130.38,130.24,130.37,48075.0,121.0128,121.0778,120.9478,121.0685,48075.0
2021-01-25 11:25:00,130.34,130.34,130.1,130.16,32027.0,121.0406,121.0406,120.8178,120.8735,32027.0
2021-01-25 11:30:00,130.18,130.33,130.05,130.3,12991.0,120.892,121.0313,120.7713,121.0035,12991.0
2021-01-25 11:35:00,130.31,130.42,130.25,130.32,16817.0,121.0128,121.1149,120.957,121.0221,16817.0
2021-01-25 11:40:00,130.32,130.55,130.25,130.55,10169.0,121.0221,121.2356,120.957,121.2356,10169.0
2021-01-25 11:45:00,130.57,130.63,130.54,130.63,20324.0,121.2542,121.3099,121.2264,121.3099,20324.0
2021-01-25 11:50:00,130.6,130.7,130.59,130.7,28055.0,121.2821,121.3749,121.2728,121.3749,28055.0
2021-01-25 11:55:00,130.67,130.76,130.63,130.76,18876.0,121.3471,121.4307,121.3099,121.4307,18876.0
2021-01-25 12:00:00,130.77,130.83,130.66,130.71,15658.0,121.4399,121.4957,121.3378,121.3842,15658.0
2021-01-25 12:05:00,130.7,130.73,130.66,130.71,10809.0,121.3749,121.4028,121.3378,121.3842,10809.0
2021-01-25 12:10:00,130.72,130.75,130.54,130.54,20019.0,121.3935,121.4214,121.2264,121.2264,20019.0
2021-01-25 12:15:00,130.56,130.65,130.34,130.39,16798.0,121.2449,121.3285,121.0406,121.0871,16798.0
2021-01-25 12:20:00,130.46,130.63,130.34,130.34,14596.0,121.1521,121.3099,121.0406,121.0406,14596.0
2021-01-25 12:25:00,130.32,130.55,130.32,130.45,17418.0,121.0221,121.2356,121.0221,121.1428,17418.0
2021-01-25 12:30:00,130.43,130.69,130.32,130.68,17690.0,121.1242,121.3657,121.0221,121.3564,17690.0
2021-01-25 12:35:00,130.69,130.75,130.64,130.68,6624.0,121.3657,121.4214,121.3192,121.3564,6624.0
2021-01-25 12:40:00,130.68,130.88,130.68,130.78,4832.0,121.3564,121.5421,121.3564,121.4492,4832.0
2021-01-25 12:45:00,130.8,130.9,130.79,130.82,26644.0,121.4678,121.5607,121.4585,121.4864,26644.0
2021-01-25 12:50:00,130.86,130.9,130.76,130.82,9554.0,121.5235,121.5607,121.4307,121.4864,9554.0
2021-01-25 12:55:00,130.84,130.86,130.75,130.83,18751.0,121.505,121.5235,121.4214,121.4957,18751.0
2021-01-25 13:00:00,130.88,130.92,130.83,130.9,7972.0,121.5421,121.5792,121.4957,121.5607,7972.0
2021-01-25 13:05:00,130.85,130.85,130.72,130.8,5312.0,121.5142,121.5142,121.3935,121.4678,5312.0
2021-01-25 13:10:00,130.75,130.98,130.74,130.97,66695.0,121.4214,121.635,121.4121,121.6257,66695.0
2021-01-25 13:15:00,131.0,131.03,130.98,131.01,3289.0,121.6535,121.6814,121.635,121.6628,3289.0
2021-01-25 13:20:00,131.0,131.17,130.98,131.12,11702.0,121.6535,121.8114,121.635,121.765,11702.0
2021-01-25 13:25:00,131.14,131.17,131.11,131.12,6123.0,121.7836,121.8114,121.7557,121.765,6123.0
2021-01-25 13:30:00,131.15,131.2,131.08,131.14,10093.0,121.7928,121.8393,121.7278,121.7836,10093.0
2021-01-25 13:35:00,131.17,131.25,131.16,131.23,10417.0,121.8114,121.8857,121.8021,121.8671,10417.0
2021-01-25 13:40:00,131.2,131.25,131.14,131.14,7248.0,121.8393,121.8857,121.7836,121.7836,7248.0
2021-01-25 13:45:00,131.15,131.18,131.04,131.08,6252.0,121.7928,121.8207,121.6907,121.7278,6252.0
2021-01-25 13:50:00,131.09,131.1,130.94,130.94,5651.0,121.7371,121.7464,121.5978,121.5978,5651.0
2021-01-25 13:55:00,130.88,131.04,130.88,131.0,8595.0,121.5421,121.6907,121.5421,121.6535,8595.0
2021-01-25 14:00:00,131.01,131.08,130.92,131.08,8885.0,121.6628,121.7278,121.5792,121.7278,8885.0
2021-01-25 14:05:00,131.03,131.11,130.98,131.1,6666.0,121.6814,121.7557,121.635,121.7464,6666.0
2021-01-25 14:10:00,131.04,131.06,130.96,131.04,4130.0,121.6907,121.7093,121.6164,121.6907,4130.0
2021-01-25 14:15:00,131.04,131.04,130.82,130.93,9920.0,121.6907,121.6907,121.4864,121.5885,9920.0
2021-01-25 14:20:00,130.94,130.99,130.92,130.94,4808.0,121.5978,121.6443,121.5792,121.5978,4808.0
2021-01-25 14:25:00,130.91,131.0,130.89,130.99,20574.0,121.57,121.6535,121.5514,121.6443,20574.0
2021-01-25 14:30:00,130.99,131.05,130.99,131.03,39741.0,121.6443,121.7,121.6443,121.6814,39741.0
2021-01-25 14:35:00,130.99,131.02,130.95,130.98,12411.0,121.6443,121.6721,121.6071,121.635,12411.0
2021-01-25 14:40:00,130.96,131.04,130.95,131.02,29855.0,121.6164,121.6907,121.6071,121.6721,29855.0
2021-01-25 14:45:00,131.04,131.09,131.03,131.06,7496.0,121.6907,121.7371,121.6814,121.7093,7496.0
2021-01-25 14:50:00,131.06,131.1,130.98,130.98,3518.0,121.7093,121.7464,121.635,121.635,3518.0
2021-01-25 14:55:00,130.99,131.02,130.89,130.94,5203.0,121.6443,121.6721,121.5514,121.5978,5203.0
2021-01-25 15:00:00,130.95,131.03,130.95,131.0,6819.0,121.6071,121.6814,121.6071,121.6535,6819.0
2021-01-25 15:05:00,131.0,131.07,130.99,131.06,6998.0,121.6535,121.7185,121.6443,121.7093,6998.0
2021-01-25 15:10:00,131.0,131.01,130.81,130.83,10292.0,121.6535,121.6628,121.4771,121.4957,10292.0
2021-01-25 15:15:00,130.82,130.89,130.76,130.89,7536.0,121.4864,121.5514,121.4307,121.5514,7536.0
2021-01-25 15:20:00,130.97,130.99,130.9,130.99,18010.0,121.6257,121.6443,121.5607,121.6443,18010.0
2021-01-25 15:25:00,130.97,131.03,130.96,130.97,13188.0,121.6257,121.6814,121.6164,121.6257,13188.0
2021-01-25 15:30:00,130.98,131.02,130.93,131.0,10478.0,121.635,121.6721,121.5885,121.6535,10478.0
2021-01-25 15:35:00,131.0,131.04,130.95,130.99,5066.0,121.6535,121.6907,121.6071,121.6443,5066.0
2021-01-25 15:40:00,131.01,131.07,130.96,131.06,13891.0,121.6628,121.7185,121.6164,121.7093,13891.0
2021-01-25 15:45:00,131.08,131.1,131.02,131.08,24461.0,121.7278,121.7464,121.6721,121.7278,24461.0
2021-01-25 15:50:00,131.06,131.17,131.06,131.17,30215.0,121.7093,121.8114,121.7093,121.8114,30215.0
2021-01-25 15:55:00,131.13,131.31,131.13,131.3,125318.0,121.7743,121.9414,121.7743,121.9321,125318.0
2021-01-26 09:30:00,131.78,132.0,131.6,131.66,82444.0,122.3779,122.5822,122.2107,122.2665,82444.0
2021-01-26 09:35:00,131.52,131.58,131.47,131.5,10992.0,122.1364,122.1922,122.09,122.1179,10992.0
2021-01-26 09:40:00,131.48,131.61,131.4,131.61,20838.0,122.0993,122.22,122.025,122.22,20838.0
2021-01-26 09:45:00,131.61,131.66,131.51,131.57,24723.0,122.22,122.2665,122.1272,122.1829,24723.0
2021-01-26 09:50:00,131.5,131.51,131.29,131.3,20787.0,122.1179,122.1272,121.9228,121.9321,20787.0
2021-01-26 09:55:00,131.28,131.3,131.21,131.25,14174.0,121.9136,121.9321,121.8486,121.8857,14174.0
2021-01-26 10:00:00,131.32,131.45,131.3,131.42,2966.0,121.9507,122.0714,121.9321,122.0436,2966.0
2021-01-26 10:05:00,131.4,131.4,131.3,131.34,26704.0,122.025,122.025,121.9321,121.9693,26704.0
2021-01-26 10:10:00,131.3,131.3,130.95,130.97,9206.0,121.9321,121.9321,121.6071,121.6257,9206.0
2021-01-26 10:15:00,130.98,131.1,130.9,130.97,75543.0,121.635,121.7464,121.5607,121.6257,75543.0
2021-01-26 10:20:00,130.93,131.08,130.9,131.0,85384.0,121.5885,121.7278,121.5607,121.6535,85384.0
2021-01-26 10:25:00,130.97,131.2,130.95,131.18,16115.0,121.6257,121.8393,121.6071,121.8207,16115.0
2021-01-26 10:30:00,131.19,131.19,131.02,131.06,10309.0,121.83,121.83,121.6721,121.7093,10309.0
2021-01-26 10:35:00,131.04,131.12,130.98,131.11,22994.0,121.6907,121.765,121.635,121.7557,22994.0
2021-01-26 10:40:00,131.09,131.1,130.97,131.07,20015.0,121.7371,121.7464,121.6257,121.7185,20015.0
2021-01-26 10:45:00,131.09,131.12,131.01,131.05,6668.0,121.7371,121.765,121.6628,121.7,6668.0
2021-01-26 10:50:00,130.98,130.98,130.76,130.77,7098.0,121.635,121.635,121.4307,121.4399,7098.0
2021-01-26 10:55:00,130.81,130.83,130.68,130.75,35326.0,121.4771,121.4957,121.3564,121.4214,35326.0
2021-01-26 11:00:00,130.8,130.95,130.72,130.95,71639.0,121.4678,121.6071,121.3935,121.6071,71639.0
2021-01-26 11:05:00,130.95,130.96,130.68,130.76,37576.0,121.6071,121.6164,121.3564,121.4307,37576.0
2021-01-26 11:10:00,130.71,130.86,130.71,130.77,14054.0,121.3842,121.5235,121.3842,121.4399,14054.0
2021-01-26 11:15:00,130.8,130.86,130.76,130.77,31613.0,121.4678,121.5235,121.4307,121.4399,31613.0
2021-01-26 11:20:00,130.82,130.88,130.78,130.87,31946.0,121.4864,121.5421,121.4492,121.5328,31946.0
2021-01-26 11:25:00,130.86,130.99,130.83,130.94,10075.0,121.5235,121.6443,121.4957,121.5978,10075.0
2021-01-26 11:30:00,130.9,130.92,130.83,130.83,67403.0,121.5607,121.5792,121.4957,121.4957,67403.0
2021-01-26 11:35:00,130.81,130.84,130.7,130.77,175267.0,121.4771,121.505,121.3749,121.4399,175267.0
2021-01-26 11:40:00,130.78,130.79,130.7,130.7,8659.0,121.4492,121.4585,121.3749,121.3749,8659.0
2021-01-26 11:45:00,130.61,130.64,130.53,130.53,3030.0,121.2914,121.3192,121.2171,121.2171,3030.0
2021-01-26 11:50:00,130.59,130.63,130.52,130.55,12162.0,121.2728,121.3099,121.2078,121.2356,12162.0
2021-01-26 11:55:00,130.5,130.63,130.5,130.53,4484.0,121.1892,121.3099,121.1892,121.2171,4484.0
2021-01-26 12:00:00,130.53,130.63,130.53,130.62,9019.0,121.2171,121.3099,121.2171,121.3007,9019.0
2021-01-26 12:05:00,130.6,130.62,130.51,130.54,8736.0,121.2821,121.3007,121.1985,121.2264,8736.0
2021-01-26 12:10:00,130.53,130.56,130.51,130.55,2640.0,121.2171,121.2449,121.1985,121.2356,2640.0
2021-01-26 12:15:00,130.48,130.53,130.48,130.52,1095.0,121.1706,121.2171,121.1706,121.2078,1095.0
2021-01-26 12:20:00,130.52,130.55,130.52,130.52,1274.0,121.2078,121.2356,121.2078,121.2078,1274.0
2021-01-26 12:25:00,130.56,130.64,130.55,130.61,2859.0,121.2449,121.3192,121.2356,121.2914,2859.0
2021-01-26 12:30:00,130.65,130.7,130.64,130.7,5063.0,121.3285,121.3749,121.3192,121.3749,5063.0
2021-01-26 12:35:00,130.69,130.72,130.65,130.71,3470.0,121.3657,121.3935,121.3285,121.3842,3470.0
2021-01-26 12:40:00,130.69,130.69,130.61,130.62,2686.0,121.3657,121.3657,121.2914,121.3007,2686.0
2021-01-26 12:45:00,130.61,130.61,130.52,130.59,21425.0,121.2914,121.2914,121.2078,121.2728,21425.0
2021-01-26 12:50:00,130.61,130.73,130.6,130.71,4835.0,121.2914,121.4028,121.2821,121.3842,4835.0
2021-01-26 12:55:00,130.68,130.76,130.64,130.68,4715.0,121.3564,121.4307,121.3192,121.3564,4715.0
2021-01-26 13:00:00,130.66,130.74,130.66,130.74,961.0,121.3378,121.4121,121.3378,121.4121,961.0
2021-01-26 13:05:00,130.74,130.79,130.68,130.78,2581.0,121.4121,121.4585,121.3564,121.4492,2581.0
2021-01-26 13:10:00,130.79,130.87,130.79,130.83,14082.0,121.4585,121.5328,121.4585,121.4957,14082.0
2021-01-26 13:15:00,130.82,130.86,130.8,130.83,19544.0,121.4864,121.5235,121.4678,121.4957,19544.0
2021-01-26 13:20:00,130.82,130.84,130.78,130.78,2956.0,121.4864,121.505,121.4492,121.4492,2956.0
2021-01-26 13:25:00,130.77,130.79,130.75,130.77,2679.0,121.4399,121.4585,121.4214,121.4399,2679.0
2021-01-26 13:30:00,130.78,130.82,130.74,130.78,3544.0,121.4492,121.4864,121.4121,121.4492,3544.0
2021-01-26 13:35:00,130.77,130.79,130.75,130.78,11129.0,121.4399,121.4585,121.4214,121.4492,11129.0
2021-01-26 13:40:00,130.78,130.87,130.77,130.82,37829.0,121.4492,121.5328,121.4399,121.4864,37829.0
2021-01-26 13:45:00,130.81,130.81,130.75,130.76,4827.0,121.4771,121.4771,121.4214,121.4307,4827.0
2021-01-26 13:50:00,130.77,130.78,130.74,130.74,12888.0,121.4399,121.4492,121.4121,121.4121,12888.0
2021-01-26 13:55:00,130.73,130.78,130.72,130.72,5403.0,121.4028,121.4492,121.3935,121.3935,5403.0
2021-01-26 14:00:00,130.7,130.82,130.7,130.82,11066.0,121.3749,121.4864,121.3749,121.4864,11066.0
2021-01-26 14:05:00,130.79,130.86,130.79,130.85,2346.0,121.4585,121.5235,121.4585,121.5142,2346.0
2021-01-26 14:10:00,130.83,130.9,130.81,130.9,11612.0,121.4957,121.5607,121.4771,121.5607,11612.0
2021-01-26 14:15:00,130.9,130.9,130.85,130.88,2810.0,121.5607,121.5607,121.5142,121.5421,2810.0
2021-01-26 14:20:00,130.88,130.89,130.84,130.84,3809.0,121.5421,121.5514,121.505,121.505,3809.0
2021-01-26 14:25:00,130.83,130.84,130.64,130.73,6294.0,121.4957,121.505,121.3192,121.4028,6294.0
2021-01-26 14:30:00,130.73,130.8,130.73,130.8,4375.0,121.4028,121.4678,121.4028,121.4678,4375.0
2021-01-26 14:35:00,130.8,130.82,130.76,130.82,75390.0,121.4678,121.4864,121.4307,121.4864,75390.0
2021-01-26 14:40:00,130.81,130.82,130.77,130.8,183037.0,121.4771,121.4864,121.4399,121.4678,183037.0
2021-01-26 14:45:00,130.8,130.82,130.71,130.73,72947.0,121.4678,121.4864,121.3842,121.4028,72947.0
2021-01-26 14:50:00,130.72,130.73,130.68,130.68,10948.0,121.3935,121.4028,121.3564,121.3564,10948.0
2021-01-26 14:55:00,130.74,130.93,130.74,130.91,9595.0,121.4121,121.5885,121.4121,121.57,9595.0
2021-01-26 15:00:00,130.9,130.99,130.82,130.99,10771.0,121.5607,121.6443,121.4864,121.6443,10771.0
2021-01-26 15:05:00,130.98,130.99,130.93,130.96,6550.0,121.635,121.6443,121.5885,121.6164,6550.0
2021-01-26 15:10:00,130.98,131.03,130.93,130.98,16782.0,121.635,121.6814,121.5885,121.635,16782.0
2021-01-26 15:15:00,130.98,130.98,130.91,130.97,31403.0,121.635,121.635,121.57,121.6257,31403.0
2021-01-26 15:20:00,130.96,131.02,130.93,130.98,12923.0,121.6164,121.6721,121.5885,121.635,12923.0
2021-01-26 15:25:00,130.99,131.05,130.98,131.04,32823.0,121.6443,121.7,121.635,121.6907,32823.0
2021-01-26 15:30:00,131.06,131.08,130.9,130.92,46134.0,121.7093,121.7278,121.5607,121.5792,46134.0
2021-01-26 15:35:00,130.91,130.93,130.82,130.85,15705.0,121.57,121.5885,121.4864,121.5142,15705.0
2021-01-26 15:40:00,130.78,130.89,130.75,130.89,12356.0,121.4492,121.5514,121.4214,121.5514,12356.0
2021-01-26 15:45:00,130.89,130.89,130.7,130.7,104872.0,121.5514,121.5514,121.3749,121.3749,104872.0
2021-01-26 15:50:00,130.69,130.76,130.63,130.69,70528.0,121.3657,121.4307,121.3099,121.3657,70528.0
2021-01-26 15:55:00,130.68,130.7,130.57,130.65,176533.0,121.3564,121.3749,121.2542,121.3285,176533.0
2021-01-27 09:30:00,128.88,128.88,128.34,128.61,89147.0,119.6848,119.6848,119.1833,119.4341,89147.0
2021-01-27 09:35:00,128.59,128.9,128.47,128.77,306641.0,119.4155,119.7034,119.304,119.5826,306641.0
2021-01-27 09:40:00,128.8,128.8,128.23,128.24,80532.0,119.6105,119.6105,119.0812,119.0905,80532.0
2021-01-27 09:45:00,128.17,128.57,128.07,128.32,39295.0,119.0255,119.3969,118.9326,119.1647,39295.0
2021-01-27 09:50:00,128.32,128.51,128.16,128.51,51374.0,119.1647,119.3412,119.0162,119.3412,51374.0
2021-01-27 09:55:00,128.47,128.76,128.27,128.53,145991.0,119.304,119.5734,119.1183,119.3598,145991.0
2021-01-27 10:00:00,128.54,128.77,128.46,128.68,67869.0,119.3691,119.5826,119.2948,119.4991,67869.0
2021-01-27 10:05:00,128.63,128.66,128.41,128.64,97924.0,119.4526,119.4805,119.2483,119.4619,97924.0
2021-01-27 10:10:00,128.61,128.73,128.52,128.53,37209.0,119.4341,119.5455,119.3505,119.3598,37209.0
2021-01-27 10:15:00,128.53,128.76,128.39,128.72,48006.0,119.3598,119.5734,119.2298,119.5362,48006.0
2021-01-27 10:20:00,128.76,129.03,128.76,128.93,22721.0,119.5734,119.8241,119.5734,119.7312,22721.0
2021-01-27 10:25:00,128.97,129.16,128.95,129.13,21050.0,119.7684,119.9448,119.7498,119.917,21050.0
2021-01-27 10:30:00,129.17,129.26,128.76,128.97,52593.0,119.9541,120.0377,119.5734,119.7684,52593.0
2021-01-27 10:35:00,128.97,129.01,128.85,128.9,22182.0,119.7684,119.8055,119.6569,119.7034,22182.0
2021-01-27 10:40:00,128.92,129.12,128.85,129.1,73584.0,119.7219,119.9077,119.6569,119.8891,73584.0
2021-01-27 10:45:00,129.12,129.17,129.0,129.11,49802.0,119.9077,119.9541,119.7962,119.8984,49802.0
2021-01-27 10:50:00,129.09,129.15,128.97,129.07,9991.0,119.8798,119.9355,119.7684,119.8612,9991.0
2021-01-27 10:55:00,129.07,129.23,129.06,129.22,18708.0,119.8612,120.0098,119.852,120.0005,18708.0
2021-01-27 11:00:00,129.18,129.2,129.08,129.12,8358.0,119.9634,119.982,119.8705,119.9077,8358.0
2021-01-27 11:05:00,129.14,129.15,128.95,129.05,21139.0,119.9262,119.9355,119.7498,119.8427,21139.0
2021-01-27 11:10:00,129.03,129.03,128.9,128.91,12624.0,119.8241,119.8241,119.7034,119.7127,12624.0
2021-01-27 11:15:00,128.92,128.92,128.67,128.71,13259.0,119.7219,119.7219,119.4898,119.5269,13259.0
2021-01-27 11:20:00,128.77,128.88,128.71,128.85,14532.0,119.5826,119.6848,119.5269,119.6569,14532.0
2021-01-27 11:25:00,128.86,129.01,128.85,128.88,17698.0,119.6662,119.8055,119.6569,119.6848,17698.0
2021-01-27 11:30:00,128.92,128.96,128.76,128.78,25980.0,119.7219,119.7591,119.5734,119.5919,25980.0
2021-01-27 11:35:00,128.76,128.95,128.75,128.86,18153.0,119.5734,119.7498,119.5641,119.6662,18153.0
2021-01-27 11:40:00,128.97,128.97,128.81,128.81,10289.0,119.7684,119.7684,119.6198,119.6198,10289.0
2021-01-27 11:45:00,128.77,128.91,128.55,128.55,10087.0,119.5826,119.7127,119.3783,119.3783,10087.0
2021-01-27 11:50:00,128.56,128.58,128.49,128.55,43430.0,119.3876,119.4062,119.3226,119.3783,43430.0
2021-01-27 11:55:00,128.48,128.5,128.23,128.26,8741.0,119.3133,119.3319,119.0812,119.109,8741.0
2021-01-27 12:00:00,128.26,128.32,128.15,128.15,25128.0,119.109,119.1647,119.0069,119.0069,25128.0
2021-01-27 12:05:00,128.15,128.44,128.15,128.41,12488.0,119.0069,119.2762,119.0069,119.2483,12488.0
2021-01-27 12:10:00,128.41,128.65,128.4,128.65,15592.0,119.2483,119.4712,119.239,119.4712,15592.0
2021-01-27 12:15:00,128.59,128.73,128.55,128.7,21452.0,119.4155,119.5455,119.3783,119.5176,21452.0
2021-01-27 12:20:00,128.69,128.71,128.59,128.59,5836.0,119.5084,119.5269,119.4155,119.4155,5836.0
2021-01-27 12:25:00,128.64,128.64,128.52,128.52,10055.0,119.4619,119.4619,119.3505,119.3505,10055.0
2021-01-27 12:30:00,128.53,128.54,128.44,128.46,12938.0,119.3598,119.3691,119.2762,119.2948,12938.0
2021-01-27 12:35:00,128.46,128.62,128.29,128.62,9867.0,119.2948,119.4433,119.1369,119.4433,9867.0
2021-01-27 12:40:00,128.57,128.78,128.57,128.75,23192.0,119.3969,119.5919,119.3969,119.5641,23192.0
2021-01-27 12:45:00,128.73,128.89,128.72,128.83,9247.0,119.5455,119.6941,119.5362,119.6384,9247.0
2021-01-27 12:50:00,128.88,128.95,128.82,128.88,17569.0,119.6848,119.7498,119.6291,119.6848,17569.0
2021-01-27 12:55:00,128.88,129.0,128.88,128.95,18515.0,119.6848,119.7962,119.6848,119.7498,18515.0
2021-01-27 13:00:00,128.97,129.05,128.94,128.98,41075.0,119.7684,119.8427,119.7405,119.7777,41075.0
2021-01-27 13:05:00,128.97,128.98,128.91,128.96,15574.0,119.7684,119.7777,119.7127,119.7591,15574.0
2021-01-27 13:10:00,128.97,128.99,128.76,128.8,6108.0,119.7684,119.7869,119.5734,119.6105,6108.0
2021-01-27 13:15:00,128.79,128.9,128.72,128.87,15584.0,119.6012,119.7034,119.5362,119.6755,15584.0
2021-01-27 13:20:00,128.88,128.92,128.83,128.86,13135.0,119.6848,119.7219,119.6384,119.6662,13135.0
2021-01-27 13:25:00,128.87,129.09,128.86,129.02,30486.0,119.6755,119.8798,119.6662,119.8148,30486.0
2021-01-27 13:30:00,129.01,129.07,128.96,129.01,7817.0,119.8055,119.8612,119.7591,119.8055,7817.0
2021-01-27 13:35:00,129.03,129.05,128.91,128.93,6506.0,119.8241,119.8427,119.7127,119.7312,6506.0
2021-01-27 13:40:00,128.95,128.95,128.74,128.75,30975.0,119.7498,119.7498,119.5548,119.5641,30975.0
2021-01-27 13:45:00,128.74,128.8,128.72,128.77,9275.0,119.5548,119.6105,119.5362,119.5826,9275.0
2021-01-27 13:50:00,128.76,128.82,128.73,128.8,11106.0,119.5734,119.6291,119.5455,119.6105,11106.0
2021-01-27 13:55:00,128.81,128.83,128.63,128.66,20194.0,119.6198,119.6384,119.4526,119.4805,20194.0
2021-01-27 14:00:00,128.66,128.89,128.66,128.73,23315.0,119.4805,119.6941,119.4805,119.5455,23315.0
2021-01-27 14:05:00,128.6,128.66,128.49,128.62,4803.0,119.4248,119.4805,119.3226,119.4433,4803.0
2021-01-27 14:10:00,128.68,128.71,128.63,128.63,11634.0,119.4991,119.5269,119.4526,119.4526,11634.0
2021-01-27 14:15:00,128.63,128.63,128.19,128.22,21061.0,119.4526,119.4526,119.044,119.0719,21061.0
2021-01-27 14:20:00,128.25,128.39,128.17,128.34,8393.0,119.0997,119.2298,119.0255,119.1833,8393.0
2021-01-27 14:25:00,128.29,128.37,128.19,128.24,12595.0,119.1369,119.2112,119.044,119.0905,12595.0
2021-01-27 14:30:00,128.22,128.3,127.9,127.9,19507.0,119.0719,119.1462,118.7747,118.7747,19507.0
2021-01-27 14:35:00,127.89,128.08,127.79,128.05,34700.0,118.7654,118.9419,118.6726,118.914,34700.0
2021-01-27 14:40:00,127.99,128.31,127.9,128.15,23978.0,118.8583,119.1555,118.7747,119.0069,23978.0
2021-01-27 14:45:00,128.14,128.21,127.69,127.77,29900.0,118.9976,119.0626,118.5797,118.654,29900.0
2021-01-27 14:50:00,127.8,127.87,127.5,127.7,51534.0,118.6818,118.7469,118.4033,118.589,51534.0
2021-01-27 14:55:00,127.69,127.8,127.43,127.6,29801.0,118.5797,118.6818,118.3382,118.4961,29801.0
2021-01-27 15:00:00,127.58,127.76,127.51,127.6,35138.0,118.4775,118.6447,118.4125,118.4961,35138.0
2021-01-27 15:05:00,127.61,127.81,127.58,127.65,18578.0,118.5054,118.6911,118.4775,118.5426,18578.0
2021-01-27 15:10:00,127.71,128.09,127.65,128.01,26376.0,118.5983,118.9512,118.5426,118.8769,26376.0
2021-01-27 15:15:00,128.06,128.11,127.86,127.9,20853.0,118.9233,118.9697,118.7376,118.7747,20853.0
2021-01-27 15:20:00,127.87,127.96,127.59,127.6,14221.0,118.7469,118.8304,118.4868,118.4961,14221.0
2021-01-27 15:25:00,127.63,127.85,127.42,127.5,45362.0,118.524,118.7283,118.329,118.4033,45362.0
2021-01-27 15:30:00,127.5,127.63,127.35,127.35,10373.0,118.4033,118.524,118.264,118.264,10373.0
2021-01-27 15:35:00,127.43,127.49,127.01,127.2,228243.0,118.3382,118.394,117.9482,118.1247,228243.0
2021-01-27 15:40:00,127.18,127.33,127.07,127.21,49406.0,118.1061,118.2454,118.0039,118.1339,49406.0
2021-01-27 15:45:00,127.13,127.47,127.11,127.47,135063.0,118.0597,118.3754,118.0411,118.3754,135063.0
2021-01-27 15:50:00,127.45,127.65,127.38,127.61,146817.0,118.3568,118.5426,118.2918,118.5054,146817.0
2021-01-27 15:55:00,127.61,127.73,127.43,127.64,287653.0,118.5054,118.6168,118.3382,118.5333,287653.0
2021-01-28 09:30:00,128.47,128.88,128.45,128.88,32119.0,119.304,119.6848,119.2855,119.6848,32119.0
2021-01-28 09:35:00,128.73,128.88,128.56,128.56,32127.0,119.5455,119.6848,119.3876,119.3876,32127.0
2021-01-28 09:40:00,128.56,129.5,128.51,129.24,186953.0,119.3876,120.2606,119.3412,120.0191,186953.0
2021-01-28 09:45:00,129.41,129.43,129.01,129.15,22587.0,120.177,120.1956,119.8055,119.9355,22587.0
2021-01-28 09:50:00,129.15,129.5,129.0,129.46,12617.0,119.9355,120.2606,119.7962,120.2234,12617.0
2021-01-28 09:55:00,129.56,129.57,129.08,129.08,61780.0,120.3163,120.3256,119.8705,119.8705,61780.0
2021-01-28 10:00:00,129.11,129.45,128.94,129.45,27073.0,119.8984,120.2141,119.7405,120.2141,27073.0
2021-01-28 10:05:00,129.41,129.75,129.39,129.47,79431.0,120.177,120.4927,120.1584,120.2327,79431.0
2021-01-28 10:10:00,129.45,129.66,129.45,129.57,63258.0,120.2141,120.4091,120.2141,120.3256,63258.0
2021-01-28 10:15:00,129.63,129.71,129.57,129.64,63427.0,120.3813,120.4556,120.3256,120.3906,63427.0
2021-01-28 10:20:00,129.63,129.83,129.59,129.62,21856.0,120.3813,120.567,120.3441,120.372,21856.0
2021-01-28 10:25:00,129.57,129.67,129.51,129.57,17608.0,120.3256,120.4184,120.2698,120.3256,17608.0
2021-01-28 10:30:00,129.64,129.64,129.4,129.64,45489.0,120.3906,120.3906,120.1677,120.3906,45489.0
2021-01-28 10:35:00,129.56,129.65,129.39,129.39,14208.0,120.3163,120.3999,120.1584,120.1584,14208.0
2021-01-28 10:40:00,129.43,129.51,129.19,129.25,34763.0,120.1956,120.2698,119.9727,120.0284,34763.0
2021-01-28 10:45:00,129.3,129.66,129.3,129.57,35348.0,120.0748,120.4091,120.0748,120.3256,35348.0
2021-01-28 10:50:00,129.54,129.57,129.32,129.36,49436.0,120.2977,120.3256,120.0934,120.1305,49436.0
2021-01-28 10:55:00,129.4,129.57,129.38,129.42,37939.0,120.1677,120.3256,120.1491,120.1863,37939.0
2021-01-28 11:00:00,129.51,129.78,129.46,129.71,19878.0,120.2698,120.5206,120.2234,120.4556,19878.0
2021-01-28 11:05:00,129.69,129.86,129.63,129.77,20252.0,120.437,120.5949,120.3813,120.5113,20252.0
2021-01-28 11:10:00,129.76,129.9,129.72,129.76,17613.0,120.502,120.632,120.4649,120.502,17613.0
2021-01-28 11:15:00,129.75,129.86,129.51,129.55,8138.0,120.4927,120.5949,120.2698,120.307,8138.0
2021-01-28 11:20:00,129.58,129.58,129.29,129.32,8425.0,120.3349,120.3349,120.0655,120.0934,8425.0
2021-01-28 11:25:00,129.44,129.47,129.26,129.31,56948.0,120.2048,120.2327,120.0377,120.0841,56948.0
2021-01-28 11:30:00,129.35,129.52,129.18,129.39,29603.0,120.1213,120.2791,119.9634,120.1584,29603.0
2021-01-28 11:35:00,129.43,129.54,129.39,129.42,13523.0,120.1956,120.2977,120.1584,120.1863,13523.0
2021-01-28 11:40:00,129.4,129.57,129.4,129.51,27412.0,120.1677,120.3256,120.1677,120.2698,27412.0
2021-01-28 11:45:00,129.58,129.58,129.41,129.52,10862.0,120.3349,120.3349,120.177,120.2791,10862.0
2021-01-28 11:50:00,129.6,129.69,129.57,129.67,14887.0,120.3534,120.437,120.3256,120.4184,14887.0
2021-01-28 11:55:00,129.64,129.7,129.59,129.64,22265.0,120.3906,120.4463,120.3441,120.3906,22265.0
2021-01-28 12:00:00,129.65,129.81,129.65,129.71,10812.0,120.3999,120.5484,120.3999,120.4556,10812.0
2021-01-28 12:05:00,129.73,129.84,129.73,129.77,25700.0,120.4742,120.5763,120.4742,120.5113,25700.0
2021-01-28 12:10:00,129.79,129.8,129.54,129.59,10588.0,120.5299,120.5392,120.2977,120.3441,10588.0
2021-01-28 12:15:00,129.59,129.74,129.59,129.68,51887.0,120.3441,120.4834,120.3441,120.4277,51887.0
2021-01-28 12:20:00,129.71,129.71,129.61,129.65,105316.0,120.4556,120.4556,120.3627,120.3999,105316.0
2021-01-28 12:25:00,129.66,129.68,129.58,129.67,37556.0,120.4091,120.4277,120.3349,120.4184,37556.0
2021-01-28 12:30:00,129.67,129.77,129.65,129.7,22898.0,120.4184,120.5113,120.3999,120.4463,22898.0
2021-01-28 12:35:00,129.71,129.72,129.61,129.63,12526.0,120.4556,120.4649,120.3627,120.3813,12526.0
2021-01-28 12:40:00,129.64,129.71,129.62,129.65,28074.0,120.3906,120.4556,120.372,120.3999,28074.0
2021-01-28 12:45:00,129.67,129.75,129.66,129.69,7599.0,120.4184,120.4927,120.4091,120.437,7599.0
2021-01-28 12:50:00,129.68,129.69,129.58,129.58,25035.0,120.4277,120.437,120.3349,120.3349,25035.0
2021-01-28 12:55:00,129.57,129.64,129.57,129.61,4278.0,120.3256,120.3906,120.3256,120.3627,4278.0
2021-01-28 13:00:00,129.65,129.72,129.64,129.7,1822.0,120.3999,120.4649,120.3906,120.4463,1822.0
2021-01-28 13:05:00,129.68,129.68,129.53,129.58,23115.0,120.4277,120.4277,120.2884,120.3349,23115.0
2021-01-28 13:10:00,129.52,129.55,129.47,129.5,5498.0,120.2791,120.307,120.2327,120.2606,5498.0
2021-01-28 13:15:00,129.49,129.52,129.41,129.45,14841.0,120.2513,120.2791,120.177,120.2141,14841.0
2021-01-28 13:20:00,129.47,129.61,129.4,129.57,6852.0,120.2327,120.3627,120.1677,120.3256,6852.0
2021-01-28 13:25:00,129.55,129.65,129.55,129.57,6034.0,120.307,120.3999,120.307,120.3256,6034.0
2021-01-28 13:30:00,129.59,129.71,129.59,129.68,6473.0,120.3441,120.4556,120.3441,120.4277,6473.0
2021-01-28 13:35:00,129.71,129.87,129.71,129.85,3510.0,120.4556,120.6042,120.4556,120.5856,3510.0
2021-01-28 13:40:00,129.87,129.92,129.84,129.84,3084.0,120.6042,120.6506,120.5763,120.5763,3084.0
2021-01-28 13:45:00,129.83,129.84,129.73,129.77,4316.0,120.567,120.5763,120.4742,120.5113,4316.0
2021-01-28 13:50:00,129.8,129.82,129.75,129.82,5437.0,120.5392,120.5577,120.4927,120.5577,5437.0
2021-01-28 13:55:00,129.82,129.84,129.77,129.84,5668.0,120.5577,120.5763,120.5113,120.5763,5668.0
2021-01-28 14:00:00,129.83,129.86,129.77,129.78,10086.0,120.567,120.5949,120.5113,120.5206,10086.0
2021-01-28 14:05:00,129.75,129.83,129.75,129.79,16673.0,120.4927,120.567,120.4927,120.5299,16673.0
2021-01-28 14:10:00,129.8,129.83,129.7,129.72,5548.0,120.5392,120.567,120.4463,120.4649,5548.0
2021-01-28 14:15:00,129.71,129.72,129.52,129.56,13981.0,120.4556,120.4649,120.2791,120.3163,13981.0
2021-01-28 14:20:00,129.58,129.61,129.48,129.5,9875.0,120.3349,120.3627,120.242,120.2606,9875.0
2021-01-28 14:25:00,129.51,129.65,129.51,129.59,5703.0,120.2698,120.3999,120.2698,120.3441,5703.0
2021-01-28 14:30:00,129.62,129.62,129.52,129.55,8158.0,120.372,120.372,120.2791,120.307,8158.0
2021-01-28 14:35:00,129.56,129.63,129.5,129.63,19789.0,120.3163,120.3813,120.2606,120.3813,19789.0
2021-01-28 14:40:00,129.66,129.67,129.47,129.55,5590.0,120.4091,120.4184,120.2327,120.307,5590.0
2021-01-28 14:45:00,129.64,129.71,129.57,129.71,8275.0,120.3906,120.4556,120.3256,120.4556,8275.0
2021-01-28 14:50:00,129.71,129.77,129.53,129.6,45552.0,120.4556,120.5113,120.2884,120.3534,45552.0
2021-01-28 14:55:00,129.56,129.7,129.52,129.7,11234.0,120.3163,120.4463,120.2791,120.4463,11234.0
2021-01-28 15:00:00,129.68,129.68,129.52,129.58,12102.0,120.4277,120.4277,120.2791,120.3349,12102.0
2021-01-28 15:05:00,129.59,129.65,129.56,129.6,4431.0,120.3441,120.3999,120.3163,120.3534,4431.0
2021-01-28 15:10:00,129.58,129.67,129.52,129.63,20913.0,120.3349,120.4184,120.2791,120.3813,20913.0
2021-01-28 15:15:00,129.62,129.63,129.38,129.52,12828.0,120.372,120.3813,120.1491,120.2791,12828.0
2021-01-28 15:20:00,129.52,129.55,129.36,129.43,60740.0,120.2791,120.307,120.1305,120.1956,60740.0
2021-01-28 15:25:00,129.48,129.53,129.33,129.33,22245.0,120.242,120.2884,120.1027,120.1027,22245.0
2021-01-28 15:30:00,129.31,129.48,129.19,129.27,21536.0,120.0841,120.242,119.9727,120.047,21536.0
2021-01-28 15:35:00,129.28,129.28,129.16,129.27,16677.0,120.0563,120.0563,119.9448,120.047,16677.0
2021-01-28 15:40:00,129.25,129.31,129.09,129.12,69866.0,120.0284,120.0841,119.8798,119.9077,69866.0
2021-01-28 15:45:00,129.14,129.29,129.03,129.28,68054.0,119.9262,120.0655,119.8241,120.0563,68054.0
2021-01-28 15:50:00,129.3,129.34,129.1,129.27,85517.0,120.0748,120.112,119.8891,120.047,85517.0
2021-01-28 15:55:00,129.2,129.2,128.79,128.86,173220.0,119.982,119.982,119.6012,119.6662,173220.0
2021-01-29 09:30:00,128.39,128.46,128.01,128.1,71077.0,119.2298,119.2948,118.8769,118.9604,71077.0
2021-01-29 09:35:00,128.12,128.13,127.79,127.83,103139.0,118.979,118.9883,118.6726,118.7097,103139.0
2021-01-29 09:40:00,127.83,127.83,127.59,127.76,28926.0,118.7097,118.7097,118.4868,118.6447,28926.0
2021-01-29 09:45:00,127.82,128.29,127.82,128.22,34332.0,118.7004,119.1369,118.7004,119.0719,34332.0
2021-01-29 09:50:00,128.06,128.23,127.97,128.16,46848.0,118.9233,119.0812,118.8397,119.0162,46848.0
2021-01-29 09:55:00,128.21,128.64,128.19,128.54,22439.0,119.0626,119.4619,119.044,119.3691,22439.0
2021-01-29 10:00:00,128.58,128.65,128.4,128.6,42125.0,119.4062,119.4712,119.239,119.4248,42125.0
2021-01-29 10:05:00,128.63,128.71,128.38,128.71,21840.0,119.4526,119.5269,119.2205,119.5269,21840.0
2021-01-29 10:10:00,128.73,128.87,128.55,128.63,21481.0,119.5455,119.6755,119.3783,119.4526,21481.0
2021-01-29 10:15:00,128.64,128.65,128.41,128.53,5022.0,119.4619,119.4712,119.2483,119.3598,5022.0
2021-01-29 10:20:00,128.51,128.81,128.51,128.81,8634.0,119.3412,119.6198,119.3412,119.6198,8634.0
2021-01-29 10:25:00,128.76,128.77,128.54,128.63,29576.0,119.5734,119.5826,119.3691,119.4526,29576.0
2021-01-29 10:30:00,128.66,128.76,128.5,128.59,47342.0,119.4805,119.5734,119.3319,119.4155,47342.0
2021-01-29 10:35:00,128.61,128.64,128.46,128.48,20000.0,119.4341,119.4619,119.2948,119.3133,20000.0
2021-01-29 10:40:00,128.44,128.44,128.3,128.31,79037.0,119.2762,119.2762,119.1462,119.1555,79037.0
2021-01-29 10:45:00,128.25,128.37,128.13,128.37,23362.0,119.0997,119.2112,118.9883,119.2112,23362.0
2021-01-29 10:50:00,128.32,128.46,128.31,128.38,6585.0,119.1647,119.2948,119.1555,119.2205,6585.0
2021-01-29 10:55:00,128.38,128.53,128.32,128.47,14925.0,119.2205,119.3598,119.1647,119.304,14925.0
2021-01-29 11:00:00,128.5,128.52,128.1,128.16,9290.0,119.3319,119.3505,118.9604,119.0162,9290.0
2021-01-29 11:05:00,128.18,128.28,128.14,128.28,16281.0,119.0347,119.1276,118.9976,119.1276,16281.0
2021-01-29 11:10:00,128.24,128.25,127.92,127.98,40050.0,119.0905,119.0997,118.7933,118.849,40050.0
2021-01-29 11:15:00,127.95,128.01,127.93,128.0,30990.0,118.8211,118.8769,118.8026,118.8676,30990.0
2021-01-29 11:20:00,127.97,128.05,127.88,127.97,8425.0,118.8397,118.914,118.7561,118.8397,8425.0
2021-01-29 11:25:00,127.98,128.09,127.66,127.66,5523.0,118.849,118.9512,118.5518,118.5518,5523.0
2021-01-29 11:30:00,127.62,127.73,127.4,127.4,8679.0,118.5147,118.6168,118.3104,118.3104,8679.0
2021-01-29 11:35:00,127.47,127.47,127.27,127.43,8441.0,118.3754,118.3754,118.1897,118.3382,8441.0
2021-01-29 11:40:00,127.43,127.65,127.41,127.56,12542.0,118.3382,118.5426,118.3197,118.459,12542.0
2021-01-29 11:45:00,127.57,127.58,127.46,127.5,9278.0,118.4683,118.4775,118.3661,118.4033,9278.0
2021-01-29 11:50:00,127.47,127.51,127.36,127.38,15274.0,118.3754,118.4125,118.2732,118.2918,15274.0
2021-01-29 11:55:00,127.46,127.63,127.42,127.63,10112.0,118.3661,118.524,118.329,118.524,10112.0
2021-01-29 12:00:00,127.58,127.63,127.5,127.57,40838.0,118.4775,118.524,118.4033,118.4683,40838.0
2021-01-29 12:05:00,127.58,127.6,127.46,127.46,3013.0,118.4775,118.4961,118.3661,118.3661,3013.0
2021-01-29 12:10:00,127.51,127.6,127.29,127.29,19824.0,118.4125,118.4961,118.2082,118.2082,19824.0
2021-01-29 12:15:00,127.24,127.25,126.97,126.97,30214.0,118.1618,118.1711,117.9111,117.9111,30214.0
2021-01-29 12:20:00,126.97,126.99,126.75,126.75,27981.0,117.9111,117.9296,117.7068,117.7068,27981.0
2021-01-29 12:25:00,126.75,126.93,126.72,126.86,21069.0,117.7068,117.8739,117.6789,117.8089,21069.0
2021-01-29 12:30:00,126.86,126.94,126.64,126.64,11481.0,117.8089,117.8832,117.6046,117.6046,11481.0
2021-01-29 12:35:00,126.65,126.77,126.46,126.52,118558.0,117.6139,117.7253,117.4375,117.4932,118558.0
2021-01-29 12:40:00,126.51,126.78,126.5,126.56,81875.0,117.4839,117.7346,117.4746,117.5303,81875.0
2021-01-29 12:45:00,126.57,126.59,126.01,126.01,56029.0,117.5396,117.5582,117.0196,117.0196,56029.0
2021-01-29 12:50:00,126.05,126.66,126.03,126.66,51408.0,117.0567,117.6232,117.0381,117.6232,51408.0
2021-01-29 12:55:00,126.6,126.68,126.33,126.35,22710.0,117.5675,117.6418,117.3167,117.3353,22710.0
2021-01-29 13:00:00,126.27,126.62,126.15,126.48,33279.0,117.261,117.586,117.1496,117.456,33279.0
2021-01-29 13:05:00,126.42,126.48,126.31,126.38,10148.0,117.4003,117.456,117.2982,117.3632,10148.0
2021-01-29 13:10:00,126.35,126.43,126.15,126.23,23554.0,117.3353,117.4096,117.1496,117.2239,23554.0
2021-01-29 13:15:00,126.18,126.19,125.83,125.94,28842.0,117.1774,117.1867,116.8524,116.9546,28842.0
2021-01-29 13:20:00,125.91,126.3,125.91,126.19,12996.0,116.9267,117.2889,116.9267,117.1867,12996.0
2021-01-29 13:25:00,126.19,126.77,126.19,126.77,25187.0,117.1867,117.7253,117.1867,117.7253,25187.0
2021-01-29 13:30:00,126.74,126.74,126.51,126.6,21656.0,117.6975,117.6975,117.4839,117.5675,21656.0
2021-01-29 13:35:00,126.6,126.68,126.54,126.61,27495.0,117.5675,117.6418,117.5117,117.5768,27495.0
2021-01-29 13:40:00,126.6,126.72,126.49,126.69,15138.0,117.5675,117.6789,117.4653,117.651,15138.0
2021-01-29 13:45:00,126.65,126.72,126.3,126.3,54034.0,117.6139,117.6789,117.2889,117.2889,54034.0
2021-01-29 13:50:00,126.34,126.47,126.28,126.43,25697.0,117.326,117.4467,117.2703,117.4096,25697.0
2021-01-29 13:55:00,126.44,126.47,126.25,126.26,6308.0,117.4189,117.4467,117.2424,117.2517,6308.0
2021-01-29 14:00:00,126.3,126.88,126.3,126.74,16390.0,117.2889,117.8275,117.2889,117.6975,16390.0
2021-01-29 14:05:00,126.74,126.98,126.7,126.95,22618.0,117.6975,117.9204,117.6603,117.8925,22618.0
2021-01-29 14:10:00,126.95,126.98,126.83,126.92,8630.0,117.8925,117.9204,117.7811,117.8646,8630.0
2021-01-29 14:15:00,126.93,126.95,126.82,126.87,11930.0,117.8739,117.8925,117.7718,117.8182,11930.0
2021-01-29 14:20:00,126.89,126.95,126.69,126.74,9762.0,117.8368,117.8925,117.651,117.6975,9762.0
2021-01-29 14:25:00,126.81,126.81,126.59,126.64,6748.0,117.7625,117.7625,117.5582,117.6046,6748.0
2021-01-29 14:30:00,126.57,126.57,126.33,126.38,38565.0,117.5396,117.5396,117.3167,117.3632,38565.0
2021-01-29 14:35:00,126.44,126.62,126.41,126.49,8202.0,117.4189,117.586,117.391,117.4653,8202.0
2021-01-29 14:40:00,126.49,126.69,126.29,126.52,14981.0,117.4653,117.651,117.2796,117.4932,14981.0
2021-01-29 14:45:00,126.54,126.67,126.51,126.51,12333.0,117.5117,117.6325,117.4839,117.4839,12333.0
2021-01-29 14:50:00,126.68,126.8,126.57,126.57,35025.0,117.6418,117.7532,117.5396,117.5396,35025.0
2021-01-29 14:55:00,126.5,126.76,126.5,126.62,22330.0,117.4746,117.7161,117.4746,117.586,22330.0
2021-01-29 15:00:00,126.7,127.18,126.7,127.09,27581.0,117.6603,118.1061,117.6603,118.0225,27581.0
2021-01-29 15:05:00,127.12,127.16,126.99,127.12,55299.0,118.0504,118.0875,117.9296,118.0504,55299.0
2021-01-29 15:10:00,127.19,127.3,127.15,127.26,19984.0,118.1154,118.2175,118.0782,118.1804,19984.0
2021-01-29 15:15:00,127.23,127.23,127.11,127.14,9989.0,118.1525,118.1525,118.0411,118.0689,9989.0
2021-01-29 15:20:00,127.2,127.33,127.17,127.27,27388.0,118.1247,118.2454,118.0968,118.1897,27388.0
2021-01-29 15:25:00,127.3,127.34,127.11,127.12,27614.0,118.2175,118.2547,118.0411,118.0504,27614.0
2021-01-29 15:30:00,127.18,127.43,127.18,127.27,38214.0,118.1061,118.3382,118.1061,118.1897,38214.0
2021-01-29 15:35:00,127.24,127.28,126.83,126.84,36050.0,118.1618,118.199,117.7811,117.7903,36050.0
2021-01-29 15:40:00,126.81,126.87,126.65,126.68,26654.0,117.7625,117.8182,117.6139,117.6418,26654.0
2021-01-29 15:45:00,126.66,126.69,126.47,126.64,51855.0,117.6232,117.651,117.4467,117.6046,51855.0
2021-01-29 15:50:00,126.59,127.08,126.57,126.94,103900.0,117.5582,118.0132,117.5396,117.8832,103900.0
2021-01-29 15:55:00,126.96,127.21,126.47,126.52,112828.0,117.9018,118.1339,117.4467,117.4932,112828.0
2021-02-01 09:30:00,127.54,127.73,127.23,127.47,81899.0,118.4404,118.6168,118.1525,118.3754,81899.0
2021-02-01 09:35:00,127.4,127.65,127.26,127.38,88683.0,118.3104,118.5426,118.1804,118.2918,88683.0
2021-02-01 09:40:00,127.38,127.7,127.38,127.54,39480.0,118.2918,118.589,118.2918,118.4404,39480.0
2021-02-01 09:45:00,127.55,127.55,127.2,127.22,45357.0,118.4497,118.4497,118.1247,118.1432,45357.0
2021-02-01 09:50:00,127.2,127.31,126.85,126.85,47520.0,118.1247,118.2268,117.7996,117.7996,47520.0
2021-02-01 09:55:00,126.9,127.24,126.85,127.16,52788.0,117.8461,118.1618,117.7996,118.0875,52788.0
2021-02-01 10:00:00,126.98,127.23,126.95,127.23,81616.0,117.9204,118.1525,117.8925,118.1525,81616.0
2021-02-01 10:05:00,127.24,127.34,127.05,127.05,12902.0,118.1618,118.2547,117.9854,117.9854,12902.0
2021-02-01 10:10:00,127.02,127.23,126.96,127.06,11190.0,117.9575,118.1525,117.9018,117.9946,11190.0
2021-02-01 10:15:00,127.09,127.27,127.04,127.23,14557.0,118.0225,118.1897,117.9761,118.1525,14557.0
2021-02-01 10:20:00,127.27,127.3,127.18,127.3,18146.0,118.1897,118.2175,118.1061,118.2175,18146.0
2021-02-01 10:25:00,127.32,127.37,127.05,127.05,4840.0,118.2361,118.2825,117.9854,117.9854,4840.0
2021-02-01 10:30:00,127.07,127.39,127.07,127.33,17040.0,118.0039,118.3011,118.0039,118.2454,17040.0
2021-02-01 10:35:00,127.14,127.17,127.02,127.03,13956.0,118.0689,118.0968,117.9575,117.9668,13956.0
2021-02-01 10:40:00,127.06,127.16,126.95,127.09,7803.0,117.9946,118.0875,117.8925,118.0225,7803.0
2021-02-01 10:45:00,127.08,127.18,127.06,127.12,17697.0,118.0132,118.1061,117.9946,118.0504,17697.0
2021-02-01 10:50:00,127.13,127.14,126.83,126.88,21026.0,118.0597,118.0689,117.7811,117.8275,21026.0
2021-02-01 10:55:00,126.87,126.9,126.74,126.9,5248.0,117.8182,117.8461,117.6975,117.8461,5248.0
2021-02-01 11:00:00,126.92,126.95,126.76,126.91,11792.0,117.8646,117.8925,117.7161,117.8553,11792.0
2021-02-01 11:05:00,126.96,127.17,126.94,127.12,15381.0,117.9018,118.0968,117.8832,118.0504,15381.0
2021-02-01 11:10:00,127.11,127.2,127.07,127.16,2223.0,118.0411,118.1247,118.0039,118.0875,2223.0
2021-02-01 11:15:00,127.22,127.3,127.2,127.29,17012.0,118.1432,118.2175,118.1247,118.2082,17012.0
2021-02-01 11:20:00,127.29,127.4,127.29,127.38,10066.0,118.2082,118.3104,118.2082,118.2918,10066.0
2021-02-01 11:25:00,127.37,127.55,127.37,127.51,30436.0,118.2825,118.4497,118.2825,118.4125,30436.0
2021-02-01 11:30:00,127.53,127.54,127.4,127.45,37092.0,118.4311,118.4404,118.3104,118.3568,37092.0
2021-02-01 11:35:00,127.43,127.51,127.37,127.51,10059.0,118.3382,118.4125,118.2825,118.4125,10059.0
2021-02-01 11:40:00,127.51,127.82,127.51,127.79,19930.0,118.4125,118.7004,118.4125,118.6726,19930.0
2021-02-01 11:45:00,127.79,127.91,127.79,127.87,9206.0,118.6726,118.784,118.6726,118.7469,9206.0
2021-02-01 11:50:00,127.86,127.86,127.79,127.83,3785.0,118.7376,118.7376,118.6726,118.7097,3785.0
2021-02-01 11:55:00,127.85,127.89,127.76,127.76,4450.0,118.7283,118.7654,118.6447,118.6447,4450.0
2021-02-01 12:00:00,127.73,127.87,127.72,127.76,9271.0,118.6168,118.7469,118.6076,118.6447,9271.0
2021-02-01 12:05:00,127.76,127.78,127.64,127.64,5577.0,118.6447,118.6633,118.5333,118.5333,5577.0
2021-02-01 12:10:00,127.66,127.79,127.65,127.79,3903.0,118.5518,118.6726,118.5426,118.6726,3903.0
2021-02-01 12:15:00,127.8,127.84,127.76,127.77,9623.0,118.6818,118.719,118.6447,118.654,9623.0
2021-02-01 12:20:00,127.77,127.79,127.68,127.73,5238.0,118.654,118.6726,118.5704,118.6168,5238.0
2021-02-01 12:25:00,127.73,127.74,127.66,127.69,22409.0,118.6168,118.6261,118.5518,118.5797,22409.0
2021-02-01 12:30:00,127.72,127.83,127.72,127.76,14029.0,118.6076,118.7097,118.6076,118.6447,14029.0
2021-02-01 12:35:00,127.76,127.78,127.64,127.64,7966.0,118.6447,118.6633,118.5333,118.5333,7966.0
2021-02-01 12:40:00,127.67,127.74,127.65,127.66,10734.0,118.5611,118.6261,118.5426,118.5518,10734.0
2021-02-01 12:45:00,127.68,127.75,127.65,127.75,32558.0,118.5704,118.6354,118.5426,118.6354,32558.0
2021-02-01 12:50:00,127.77,127.82,127.76,127.82,4659.0,118.654,118.7004,118.6447,118.7004,4659.0
2021-02-01 12:55:00,127.84,127.88,127.82,127.87,36194.0,118.719,118.7561,118.7004,118.7469,36194.0
2021-02-01 13:00:00,127.92,127.93,127.85,127.86,6406.0,118.7933,118.8026,118.7283,118.7376,6406.0
2021-02-01 13:05:00,127.89,127.93,127.8,127.85,17695.0,118.7654,118.8026,118.6818,118.7283,17695.0
2021-02-01 13:10:00,127.86,127.94,127.81,127.91,17689.0,118.7376,118.8119,118.6911,118.784,17689.0
2021-02-01 13:15:00,127.9,127.91,127.88,127.91,5113.0,118.7747,118.784,118.7561,118.784,5113.0
2021-02-01 13:20:00,127.87,127.94,127.87,127.91,6198.0,118.7469,118.8119,118.7469,118.784,6198.0
2021-02-01 13:25:00,127.93,127.95,127.89,127.95,5449.0,118.8026,118.8211,118.7654,118.8211,5449.0
2021-02-01 13:30:00,127.96,128.06,127.96,128.02,9848.0,118.8304,118.9233,118.8304,118.8862,9848.0
2021-02-01 13:35:00,128.01,128.04,127.85,127.9,15492.0,118.8769,118.9047,118.7283,118.7747,15492.0
2021-02-01 13:40:00,127.91,127.93,127.85,127.88,19461.0,118.784,118.8026,118.7283,118.7561,19461.0
2021-02-01 13:45:00,127.89,127.91,127.79,127.84,15771.0,118.7654,118.784,118.6726,118.719,15771.0
2021-02-01 13:50:00,127.8,127.9,127.8,127.9,32592.0,118.6818,118.7747,118.6818,118.7747,32592.0
2021-02-01 13:55:00,127.9,128.0,127.9,128.0,3240.0,118.7747,118.8676,118.7747,118.8676,3240.0
2021-02-01 14:00:00,127.98,128.03,127.94,128.0,7355.0,118.849,118.8954,118.8119,118.8676,7355.0
2021-02-01 14:05:00,127.97,128.04,127.96,128.04,7461.0,118.8397,118.9047,118.8304,118.9047,7461.0
2021-02-01 14:10:00,128.03,128.09,128.0,128.08,6509.0,118.8954,118.9512,118.8676,118.9419,6509.0
2021-02-01 14:15:00,128.12,128.23,128.12,128.2,7315.0,118.979,119.0812,118.979,119.0533,7315.0
2021-02-01 14:20:00,128.16,128.21,128.13,128.21,8979.0,119.0162,119.0626,118.9883,119.0626,8979.0
2021-02-01 14:25:00,128.22,128.36,128.22,128.33,28488.0,119.0719,119.2019,119.0719,119.174,28488.0
2021-02-01 14:30:00,128.34,128.43,128.33,128.39,50130.0,119.1833,119.2669,119.174,119.2298,50130.0
2021-02-01 14:35:00,128.41,128.47,128.39,128.47,23201.0,119.2483,119.304,119.2298,119.304,23201.0
2021-02-01 14:40:00,128.47,128.54,128.42,128.42,13713.0,119.304,119.3691,119.2576,119.2576,13713.0
2021-02-01 14:45:00,128.47,128.49,128.47,128.49,5345.0,119.304,119.3226,119.304,119.3226,5345.0
2021-02-01 14:50:00,128.49,128.51,128.44,128.47,5457.0,119.3226,119.3412,119.2762,119.304,5457.0
2021-02-01 14:55:00,128.47,128.47,128.32,128.37,15822.0,119.304,119.304,119.1647,119.2112,15822.0
2021-02-01 15:00:00,128.39,128.46,128.38,128.39,4743.0,119.2298,119.2948,119.2205,119.2298,4743.0
2021-02-01 15:05:00,128.42,128.47,128.35,128.41,23081.0,119.2576,119.304,119.1926,119.2483,23081.0
2021-02-01 15:10:00,128.43,128.44,128.27,128.37,22898.0,119.2669,119.2762,119.1183,119.2112,22898.0
2021-02-01 15:15:00,128.37,128.4,128.28,128.33,11390.0,119.2112,119.239,119.1276,119.174,11390.0
2021-02-01 15:20:00,128.34,128.38,128.19,128.23,16249.0,119.1833,119.2205,119.044,119.0812,16249.0
2021-02-01 15:25:00,128.24,128.32,128.24,128.26,15561.0,119.0905,119.1647,119.0905,119.109,15561.0
2021-02-01 15:30:00,128.27,128.29,128.15,128.21,19917.0,119.1183,119.1369,119.0069,119.0626,19917.0
2021-02-01 15:35:00,128.22,128.33,128.21,128.24,8206.0,119.0719,119.174,119.0626,119.0905,8206.0
2021-02-01 15:40:00,128.25,128.33,128.16,128.3,12973.0,119.0997,119.174,119.0162,119.1462,12973.0
2021-02-01 15:45:00,128.28,128.29,128.2,128.27,35206.0,119.1276,119.1369,119.0533,119.1183,35206.0
2021-02-01 15:50:00,128.25,128.4,128.18,128.39,74853.0,119.0997,119.239,119.0347,119.2298,74853.0
2021-02-01 15:55:00,128.38,128.38,128.13,128.14,130153.0,119.2205,119.2205,118.9883,118.9976,130153.0
2021-02-02 09:30:00,129.35,129.59,129.25,129.59,34081.0,120.1213,120.3441,120.0284,120.3441,34081.0
2021-02-02 09:35:00,129.62,129.69,129.25,129.29,177470.0,120.372,120.437,120.0284,120.0655,177470.0
2021-02-02 09:40:00,129.29,129.44,129.21,129.33,128827.0,120.0655,120.2048,119.9913,120.1027,128827.0
2021-02-02 09:45:00,129.34,129.5,129.19,129.42,171589.0,120.112,120.2606,119.9727,120.1863,171589.0
2021-02-02 09:50:00,129.48,129.61,129.31,129.57,50127.0,120.242,120.3627,120.0841,120.3256,50127.0
2021-02-02 09:55:00,129.61,129.66,129.51,129.58,201104.0,120.3627,120.4091,120.2698,120.3349,201104.0
2021-02-02 10:00:00,129.59,129.9,129.57,129.86,19809.0,120.3441,120.632,120.3256,120.5949,19809.0
2021-02-02 10:05:00,129.87,129.97,129.81,129.89,40669.0,120.6042,120.697,120.5484,120.6227,40669.0
2021-02-02 10:10:00,129.89,129.91,129.75,129.82,26951.0,120.6227,120.6413,120.4927,120.5577,26951.0
2021-02-02 10:15:00,129.82,130.08,129.82,130.06,28909.0,120.5577,120.7992,120.5577,120.7806,28909.0
2021-02-02 10:20:00,130.07,130.14,130.02,130.04,39777.0,120.7899,120.8549,120.7435,120.762,39777.0
2021-02-02 10:25:00,130.05,130.13,129.84,129.84,15951.0,120.7713,120.8456,120.5763,120.5763,15951.0
2021-02-02 10:30:00,129.85,129.97,129.84,129.92,49055.0,120.5856,120.697,120.5763,120.6506,49055.0
2021-02-02 10:35:00,129.91,129.94,129.81,129.83,40157.0,120.6413,120.6692,120.5484,120.567,40157.0
2021-02-02 10:40:00,129.82,129.9,129.71,129.83,28923.0,120.5577,120.632,120.4556,120.567,28923.0
2021-02-02 10:45:00,129.83,129.93,129.8,129.92,47074.0,120.567,120.6599,120.5392,120.6506,47074.0
2021-02-02 10:50:00,129.94,129.98,129.91,129.96,12306.0,120.6692,120.7063,120.6413,120.6877,12306.0
2021-02-02 10:55:00,129.97,130.07,129.93,130.04,27834.0,120.697,120.7899,120.6599,120.762,27834.0
2021-02-02 11:00:00,130.02,130.24,130.01,130.22,17073.0,120.7435,120.9478,120.7342,120.9292,17073.0
2021-02-02 11:05:00,130.21,130.3,130.18,130.29,11469.0,120.9199,121.0035,120.892,120.9942,11469.0
2021-02-02 11:10:00,130.3,130.39,130.3,130.36,18293.0,121.0035,121.0871,121.0035,121.0592,18293.0
2021-02-02 11:15:00,130.37,130.46,130.34,130.44,19382.0,121.0685,121.1521,121.0406,121.1335,19382.0
2021-02-02 11:20:00,130.45,130.47,130.34,130.34,15583.0,121.1428,121.1614,121.0406,121.0406,15583.0
2021-02-02 11:25:00,130.35,130.4,130.32,130.38,79142.0,121.0499,121.0963,121.0221,121.0778,79142.0
2021-02-02 11:30:00,130.38,130.43,130.36,130.38,45056.0,121.0778,121.1242,121.0592,121.0778,45056.0
2021-02-02 11:35:00,130.43,130.52,130.42,130.49,4947.0,121.1242,121.2078,121.1149,121.1799,4947.0
2021-02-02 11:40:00,130.46,130.52,130.45,130.49,11088.0,121.1521,121.2078,121.1428,121.1799,11088.0
2021-02-02 11:45:00,130.49,130.54,130.44,130.45,18768.0,121.1799,121.2264,121.1335,121.1428,18768.0
2021-02-02 11:50:00,130.47,130.51,130.43,130.46,39846.0,121.1614,121.1985,121.1242,121.1521,39846.0
2021-02-02 11:55:00,130.49,130.5,130.42,130.43,55991.0,121.1799,121.1892,121.1149,121.1242,55991.0
2021-02-02 12:00:00,130.45,130.5,130.41,130.44,8533.0,121.1428,121.1892,121.1056,121.1335,8533.0
2021-02-02 12:05:00,130.46,130.49,130.41,130.45,5190.0,121.1521,121.1799,121.1056,121.1428,5190.0
2021-02-02 12:10:00,130.44,130.5,130.4,130.46,5038.0,121.1335,121.1892,121.0963,121.1521,5038.0
2021-02-02 12:15:00,130.47,130.49,130.34,130.34,5131.0,121.1614,121.1799,121.0406,121.0406,5131.0
2021-02-02 12:20:00,130.34,130.41,130.3,130.3,3052.0,121.0406,121.1056,121.0035,121.0035,3052.0
2021-02-02 12:25:00,130.28,130.29,130.18,130.2,29924.0,120.9849,120.9942,120.892,120.9106,29924.0
2021-02-02 12:30:00,130.2,130.26,130.19,130.21,4065.0,120.9106,120.9663,120.9013,120.9199,4065.0
2021-02-02 12:35:00,130.23,130.32,130.2,130.3,8245.0,120.9385,121.0221,120.9106,121.0035,8245.0
2021-02-02 12:40:00,130.28,130.29,130.23,130.27,6302.0,120.9849,120.9942,120.9385,120.9756,6302.0
2021-02-02 12:45:00,130.27,130.3,130.25,130.3,4094.0,120.9756,121.0035,120.957,121.0035,4094.0
2021-02-02 12:50:00,130.33,130.37,130.27,130.27,6676.0,121.0313,121.0685,120.9756,120.9756,6676.0
2021-02-02 12:55:00,130.28,130.42,130.27,130.42,6485.0,120.9849,121.1149,120.9756,121.1149,6485.0
2021-02-02 13:00:00,130.43,130.45,130.36,130.39,6679.0,121.1242,121.1428,121.0592,121.0871,6679.0
2021-02-02 13:05:00,130.39,130.43,130.38,130.43,14160.0,121.0871,121.1242,121.0778,121.1242,14160.0
2021-02-02 13:10:00,130.43,130.44,130.4,130.41,6065.0,121.1242,121.1335,121.0963,121.1056,6065.0
2021-02-02 13:15:00,130.4,130.4,130.26,130.29,4767.0,121.0963,121.0963,120.9663,120.9942,4767.0
2021-02-02 13:20:00,130.28,130.29,130.21,130.23,3010.0,120.9849,120.9942,120.9199,120.9385,3010.0
2021-02-02 13:25:00,130.23,130.28,130.23,130.25,4662.0,120.9385,120.9849,120.9385,120.957,4662.0
2021-02-02 13:30:00,130.25,130.29,130.23,130.29,4076.0,120.957,120.9942,120.9385,120.9942,4076.0
2021-02-02 13:35:00,130.27,130.32,130.24,130.3,14054.0,120.9756,121.0221,120.9478,121.0035,14054.0
2021-02-02 13:40:00,130.31,130.33,130.26,130.28,9195.0,121.0128,121.0313,120.9663,120.9849,9195.0
2021-02-02 13:45:00,130.29,130.35,130.25,130.25,6056.0,120.9942,121.0499,120.957,120.957,6056.0
2021-02-02 13:50:00,130.24,130.25,130.14,130.14,5127.0,120.9478,120.957,120.8549,120.8549,5127.0
2021-02-02 13:55:00,130.15,130.26,130.15,130.21,5174.0,120.8642,120.9663,120.8642,120.9199,5174.0
2021-02-02 14:00:00,130.22,130.27,130.2,130.23,6702.0,120.9292,120.9756,120.9106,120.9385,6702.0
2021-02-02 14:05:00,130.23,130.32,130.22,130.28,6772.0,120.9385,121.0221,120.9292,120.9849,6772.0
2021-02-02 14:10:00,130.3,130.36,130.28,130.34,4707.0,121.0035,121.0592,120.9849,121.0406,4707.0
2021-02-02 14:15:00,130.33,130.33,130.24,130.26,10335.0,121.0313,121.0313,120.9478,120.9663,10335.0
2021-02-02 14:20:00,130.28,130.28,130.17,130.18,104445.0,120.9849,120.9849,120.8828,120.892,104445.0
2021-02-02 14:25:00,130.17,130.19,130.12,130.15,15363.0,120.8828,120.9013,120.8363,120.8642,15363.0
2021-02-02 14:30:00,130.16,130.33,130.16,130.33,5305.0,120.8735,121.0313,120.8735,121.0313,5305.0
2021-02-02 14:35:00,130.33,130.37,130.32,130.35,8833.0,121.0313,121.0685,121.0221,121.0499,8833.0
2021-02-02 14:40:00,130.36,130.37,130.32,130.32,16866.0,121.0592,121.0685,121.0221,121.0221,16866.0
2021-02-02 14:45:00,130.31,130.33,130.29,130.31,5001.0,121.0128,121.0313,120.9942,121.0128,5001.0
2021-02-02 14:50:00,130.31,130.32,130.25,130.3,8730.0,121.0128,121.0221,120.957,121.0035,8730.0
2021-02-02 14:55:00,130.28,130.41,130.28,130.37,5781.0,120.9849,121.1056,120.9849,121.0685,5781.0
2021-02-02 15:00:00,130.37,130.4,130.27,130.36,11877.0,121.0685,121.0963,120.9756,121.0592,11877.0
2021-02-02 15:05:00,130.36,130.38,130.32,130.38,17293.0,121.0592,121.0778,121.0221,121.0778,17293.0
2021-02-02 15:10:00,130.38,130.38,130.26,130.26,10273.0,121.0778,121.0778,120.9663,120.9663,10273.0
2021-02-02 15:15:00,130.23,130.31,130.19,130.22,6056.0,120.9385,121.0128,120.9013,120.9292,6056.0
2021-02-02 15:20:00,130.24,130.25,130.19,130.24,10931.0,120.9478,120.957,120.9013,120.9478,10931.0
2021-02-02 15:25:00,130.23,130.25,130.21,130.22,7473.0,120.9385,120.957,120.9199,120.9292,7473.0
2021-02-02 15:30:00,130.22,130.26,130.18,130.19,19677.0,120.9292,120.9663,120.892,120.9013,19677.0
2021-02-02 15:35:00,130.19,130.2,130.11,130.15,40732.0,120.9013,120.9106,120.827,120.8642,40732.0
2021-02-02 15:40:00,130.15,130.19,130.06,130.06,66187.0,120.8642,120.9013,120.7806,120.7806,66187.0
2021-02-02 15:45:00,130.05,130.16,130.05,130.07,28636.0,120.7713,120.8735,120.7713,120.7899,28636.0
2021-02-02 15:50:00,130.04,130.2,130.0,130.02,51947.0,120.762,120.9106,120.7249,120.7435,51947.0
2021-02-02 15:55:00,130.01,130.06,129.79,129.85,128538.0,120.7342,120.7806,120.5299,120.5856,128538.0
2021-02-03 09:30:00,129.64,130.04,129.56,130.04,62353.0,120.3906,120.762,120.3163,120.762,62353.0
2021-02-03 09:35:00,130.06,130.12,129.79,129.96,28122.0,120.7806,120.8363,120.5299,120.6877,28122.0
2021-02-03 09:40:00,129.95,130.04,129.93,129.95,120607.0,120.6785,120.762,120.6599,120.6785,120607.0
2021-02-03 09:45:00,129.95,130.09,129.94,130.09,77751.0,120.6785,120.8085,120.6692,120.8085,77751.0
2021-02-03 09:50:00,130.0,130.02,129.8,129.8,114993.0,120.7249,120.7435,120.5392,120.5392,114993.0
2021-02-03 09:55:00,129.8,129.92,129.75,129.91,70513.0,120.5392,120.6506,120.4927,120.6413,70513.0
2021-02-03 10:00:00,129.9,130.0,129.75,129.86,29006.0,120.632,120.7249,120.4927,120.5949,29006.0
2021-02-03 10:05:00,129.93,129.97,129.84,129.88,6946.0,120.6599,120.697,120.5763,120.6134,6946.0
2021-02-03 10:10:00,129.91,129.93,129.66,129.66,12832.0,120.6413,120.6599,120.4091,120.4091,12832.0
2021-02-03 10:15:00,129.68,129.79,129.61,129.62,15776.0,120.4277,120.5299,120.3627,120.372,15776.0
2021-02-03 10:20:00,129.64,129.74,129.6,129.68,12147.0,120.3906,120.4834,120.3534,120.4277,12147.0
2021-02-03 10:25:00,129.69,129.72,129.42,129.42,111067.0,120.437,120.4649,120.1863,120.1863,111067.0
2021-02-03 10:30:00,129.4,129.51,129.4,129.45,8409.0,120.1677,120.2698,120.1677,120.2141,8409.0
2021-02-03 10:35:00,129.42,129.43,129.29,129.37,13617.0,120.1863,120.1956,120.0655,120.1398,13617.0
2021-02-03 10:40:00,129.31,129.63,129.28,129.61,73666.0,120.0841,120.3813,120.0563,120.3627,73666.0
2021-02-03 10:45:00,129.64,129.7,129.53,129.7,96891.0,120.3906,120.4463,120.2884,120.4463,96891.0
2021-02-03 10:50:00,129.7,129.81,129.6,129.73,93499.0,120.4463,120.5484,120.3534,120.4742,93499.0
2021-02-03 10:55:00,129.76,129.78,129.68,129.75,277528.0,120.502,120.5206,120.4277,120.4927,277528.0
2021-02-03 11:00:00,129.74,129.83,129.71,129.71,25149.0,120.4834,120.567,120.4556,120.4556,25149.0
2021-02-03 11:05:00,129.72,129.75,129.59,129.74,19260.0,120.4649,120.4927,120.3441,120.4834,19260.0
2021-02-03 11:10:00,129.74,129.74,129.62,129.67,8899.0,120.4834,120.4834,120.372,120.4184,8899.0
2021-02-03 11:15:00,129.69,129.7,129.54,129.61,13090.0,120.437,120.4463,120.2977,120.3627,13090.0
2021-02-03 11:20:00,129.63,129.85,129.63,129.84,6261.0,120.3813,120.5856,120.3813,120.5763,6261.0
2021-02-03 11:25:00,129.85,129.86,129.72,129.75,4380.0,120.5856,120.5949,120.4649,120.4927,4380.0
2021-02-03 11:30:00,129.8,129.82,129.73,129.8,4435.0,120.5392,120.5577,120.4742,120.5392,4435.0
2021-02-03 11:35:00,129.8,129.89,129.75,129.87,4484.0,120.5392,120.6227,120.4927,120.6042,4484.0
2021-02-03 11:40:00,129.85,130.01,129.83,130.01,35869.0,120.5856,120.7342,120.567,120.7342,35869.0
2021-02-03 11:45:00,130.01,130.06,129.99,130.04,151772.0,120.7342,120.7806,120.7156,120.762,151772.0
2021-02-03 11:50:00,130.05,130.12,130.03,130.11,41722.0,120.7713,120.8363,120.7527,120.827,41722.0
2021-02-03 11:55:00,130.09,130.11,130.03,130.07,68794.0,120.8085,120.827,120.7527,120.7899,68794.0
2021-02-03 12:00:00,130.0,130.01,129.92,129.94,3690.0,120.7249,120.7342,120.6506,120.6692,3690.0
2021-02-03 12:05:00,129.95,129.96,129.92,129.96,25289.0,120.6785,120.6877,120.6506,120.6877,25289.0
2021-02-03 12:10:00,129.95,130.0,129.9,129.91,33105.0,120.6785,120.7249,120.632,120.6413,33105.0
2021-02-03 12:15:00,129.88,129.96,129.88,129.95,8137.0,120.6134,120.6877,120.6134,120.6785,8137.0
2021-02-03 12:20:00,129.95,129.96,129.89,129.9,9872.0,120.6785,120.6877,120.6227,120.632,9872.0
2021-02-03 12:25:00,129.9,129.95,129.88,129.94,19620.0,120.632,120.6785,120.6134,120.6692,19620.0
2021-02-03 12:30:00,129.95,129.98,129.87,129.89,8425.0,120.6785,120.7063,120.6042,120.6227,8425.0
2021-02-03 12:35:00,129.89,129.98,129.88,129.97,15383.0,120.6227,120.7063,120.6134,120.697,15383.0
2021-02-03 12:40:00,129.99,130.07,129.98,130.07,12322.0,120.7156,120.7899,120.7063,120.7899,12322.0
2021-02-03 12:45:00,130.06,130.14,130.06,130.1,11583.0,120.7806,120.8549,120.7806,120.8178,11583.0
2021-02-03 12:50:00,130.09,130.15,130.08,130.14,12392.0,120.8085,120.8642,120.7992,120.8549,12392.0
2021-02-03 12:55:00,130.15,130.15,130.09,130.12,6097.0,120.8642,120.8642,120.8085,120.8363,6097.0
2021-02-03 13:00:00,130.14,130.17,130.11,130.17,20217.0,120.8549,120.8828,120.827,120.8828,20217.0
2021-02-03 13:05:00,130.18,130.21,130.11,130.16,93056.0,120.892,120.9199,120.827,120.8735,93056.0
2021-02-03 13:10:00,130.16,130.2,130.16,130.2,6956.0,120.8735,120.9106,120.8735,120.9106,6956.0
2021-02-03 13:15:00,130.21,130.23,130.16,130.16,13021.0,120.9199,120.9385,120.8735,120.8735,13021.0
2021-02-03 13:20:00,130.17,130.19,130.16,130.19,6492.0,120.8828,120.9013,120.8735,120.9013,6492.0
2021-02-03 13:25:00,130.18,130.23,130.18,130.2,6622.0,120.892,120.9385,120.892,120.9106,6622.0
2021-02-03 13:30:00,130.18,130.23,130.17,130.18,31629.0,120.892,120.9385,120.8828,120.892,31629.0
2021-02-03 13:35:00,130.17,130.33,130.17,130.28,11149.0,120.8828,121.0313,120.8828,120.9849,11149.0
2021-02-03 13:40:00,130.29,130.32,130.25,130.28,10159.0,120.9942,121.0221,120.957,120.9849,10159.0
2021-02-03 13:45:00,130.26,130.29,130.25,130.28,5836.0,120.9663,120.9942,120.957,120.9849,5836.0
2021-02-03 13:50:00,130.28,130.29,130.25,130.28,3713.0,120.9849,120.9942,120.957,120.9849,3713.0
2021-02-03 13:55:00,130.28,130.3,130.25,130.29,6097.0,120.9849,121.0035,120.957,120.9942,6097.0
2021-02-03 14:00:00,130.25,130.35,130.25,130.31,6085.0,120.957,121.0499,120.957,121.0128,6085.0
2021-02-03 14:05:00,130.3,130.42,130.3,130.41,4656.0,121.0035,121.1149,121.0035,121.1056,4656.0
2021-02-03 14:10:00,130.42,130.42,130.36,130.36,4008.0,121.1149,121.1149,121.0592,121.0592,4008.0
2021-02-03 14:15:00,130.35,130.39,130.33,130.38,4302.0,121.0499,121.0871,121.0313,121.0778,4302.0
2021-02-03 14:20:00,130.39,130.4,130.33,130.39,5739.0,121.0871,121.0963,121.0313,121.0871,5739.0
2021-02-03 14:25:00,130.4,130.42,130.38,130.4,6644.0,121.0963,121.1149,121.0778,121.0963,6644.0
2021-02-03 14:30:00,130.41,130.44,130.39,130.4,6364.0,121.1056,121.1335,121.0871,121.0963,6364.0
2021-02-03 14:35:00,130.41,130.47,130.4,130.44,9166.0,121.1056,121.1614,121.0963,121.1335,9166.0
2021-02-03 14:40:00,130.45,130.47,130.41,130.45,20391.0,121.1428,121.1614,121.1056,121.1428,20391.0
2021-02-03 14:45:00,130.42,130.47,130.42,130.45,22590.0,121.1149,121.1614,121.1149,121.1428,22590.0
2021-02-03 14:50:00,130.45,130.45,130.32,130.4,29958.0,121.1428,121.1428,121.0221,121.0963,29958.0
2021-02-03 14:55:00,130.37,130.43,130.37,130.4,8176.0,121.0685,121.1242,121.0685,121.0963,8176.0
2021-02-03 15:00:00,130.4,130.41,130.31,130.32,15378.0,121.0963,121.1056,121.0128,121.0221,15378.0
2021-02-03 15:05:00,130.3,130.38,130.3,130.36,6878.0,121.0035,121.0778,121.0035,121.0592,6878.0
2021-02-03 15:10:00,130.35,130.35,130.28,130.33,6532.0,121.0499,121.0499,120.9849,121.0313,6532.0
2021-02-03 15:15:00,130.33,130.38,130.31,130.32,20943.0,121.0313,121.0778,121.0128,121.0221,20943.0
2021-02-03 15:20:00,130.32,130.37,130.29,130.36,23851.0,121.0221,121.0685,120.9942,121.0592,23851.0
2021-02-03 15:25:00,130.34,130.4,130.29,130.31,6030.0,121.0406,121.0963,120.9942,121.0128,6030.0
2021-02-03 15:30:00,130.3,130.4,130.26,130.39,34110.0,121.0035,121.0963,120.9663,121.0871,34110.0
2021-02-03 15:35:00,130.38,130.41,130.31,130.31,34742.0,121.0778,121.1056,121.0128,121.0128,34742.0
2021-02-03 15:40:00,130.31,130.38,130.26,130.26,46671.0,121.0128,121.0778,120.9663,120.9663,46671.0
2021-02-03 15:45:00,130.27,130.33,130.24,130.29,28217.0,120.9756,121.0313,120.9478,120.9942,28217.0
2021-02-03 15:50:00,130.27,130.37,130.22,130.31,38929.0,120.9756,121.0685,120.9292,121.0128,38929.0
2021-02-03 15:55:00,130.31,130.36,130.21,130.21,227731.0,121.0128,121.0592,120.9199,120.9199,227731.0
2021-02-04 09:30:00,130.5,130.84,130.37,130.58,20464.0,121.1892,121.505,121.0685,121.2635,20464.0
2021-02-04 09:35:00,130.62,130.75,130.53,130.53,22341.0,121.3007,121.4214,121.2171,121.2171,22341.0
2021-02-04 09:40:00,130.58,130.85,130.58,130.78,30800.0,121.2635,121.5142,121.2635,121.4492,30800.0
2021-02-04 09:45:00,130.73,130.99,130.72,130.99,32864.0,121.4028,121.6443,121.3935,121.6443,32864.0
2021-02-04 09:50:00,130.98,131.0,130.89,130.9,24928.0,121.635,121.6535,121.5514,121.5607,24928.0
2021-02-04 09:55:00,130.98,131.21,130.98,131.21,22172.0,121.635,121.8486,121.635,121.8486,22172.0
2021-02-04 10:00:00,131.32,131.35,131.21,131.3,18411.0,121.9507,121.9786,121.8486,121.9321,18411.0
2021-02-04 10:05:00,131.34,131.41,131.3,131.3,9210.0,121.9693,122.0343,121.9321,121.9321,9210.0
2021-02-04 10:10:00,131.31,131.36,131.19,131.23,50686.0,121.9414,121.9879,121.83,121.8671,50686.0
2021-02-04 10:15:00,131.24,131.36,131.24,131.32,8856.0,121.8764,121.9879,121.8764,121.9507,8856.0
2021-02-04 10:20:00,131.32,131.34,131.27,131.3,7959.0,121.9507,121.9693,121.9043,121.9321,7959.0
2021-02-04 10:25:00,131.27,131.27,131.13,131.14,8461.0,121.9043,121.9043,121.7743,121.7836,8461.0
2021-02-04 10:30:00,131.18,131.25,131.13,131.18,35778.0,121.8207,121.8857,121.7743,121.8207,35778.0
2021-02-04 10:35:00,131.18,131.22,131.15,131.16,5797.0,121.8207,121.8578,121.7928,121.8021,5797.0
2021-02-04 10:40:00,131.19,131.24,131.14,131.19,21558.0,121.83,121.8764,121.7836,121.83,21558.0
2021-02-04 10:45:00,131.23,131.24,131.15,131.24,10401.0,121.8671,121.8764,121.7928,121.8764,10401.0
2021-02-04 10:50:00,131.26,131.41,131.25,131.34,7902.0,121.895,122.0343,121.8857,121.9693,7902.0
2021-02-04 10:55:00,131.37,131.44,131.32,131.38,10164.0,121.9971,122.0621,121.9507,122.0064,10164.0
2021-02-04 11:00:00,131.4,131.49,131.37,131.47,42118.0,122.025,122.1086,121.9971,122.09,42118.0
2021-02-04 11:05:00,131.52,131.58,131.48,131.52,12436.0,122.1364,122.1922,122.0993,122.1364,12436.0
2021-02-04 11:10:00,131.54,131.55,131.37,131.4,12211.0,122.155,122.1643,121.9971,122.025,12211.0
2021-02-04 11:15:00,131.48,131.54,131.46,131.47,6717.0,122.0993,122.155,122.0807,122.09,6717.0
2021-02-04 11:20:00,131.5,131.55,131.49,131.53,6414.0,122.1179,122.1643,122.1086,122.1457,6414.0
2021-02-04 11:25:00,131.53,131.53,131.38,131.46,4231.0,122.1457,122.1457,122.0064,122.0807,4231.0
2021-02-04 11:30:00,131.44,131.53,131.41,131.53,34826.0,122.0621,122.1457,122.0343,122.1457,34826.0
2021-02-04 11:35:00,131.52,131.53,131.47,131.5,19211.0,122.1364,122.1457,122.09,122.1179,19211.0
2021-02-04 11:40:00,131.47,131.55,131.43,131.43,6765.0,122.09,122.1643,122.0529,122.0529,6765.0
2021-02-04 11:45:00,131.44,131.49,131.42,131.49,2781.0,122.0621,122.1086,122.0436,122.1086,2781.0
2021-02-04 11:50:00,131.52,131.53,131.41,131.42,11239.0,122.1364,122.1457,122.0343,122.0436,11239.0
2021-02-04 11:55:00,131.42,131.47,131.41,131.47,9749.0,122.0436,122.09,122.0343,122.09,9749.0
2021-02-04 12:00:00,131.46,131.55,131.46,131.55,4532.0,122.0807,122.1643,122.0807,122.1643,4532.0
2021-02-04 12:05:00,131.56,131.59,131.52,131.55,5493.0,122.1736,122.2014,122.1364,122.1643,5493.0
2021-02-04 12:10:00,131.57,131.57,131.53,131.55,7372.0,122.1829,122.1829,122.1457,122.1643,7372.0
2021-02-04 12:15:00,131.58,131.62,131.55,131.59,7695.0,122.1922,122.2293,122.1643,122.2014,7695.0
2021-02-04 12:20:00,131.58,131.59,131.52,131.55,3660.0,122.1922,122.2014,122.1364,122.1643,3660.0
2021-02-04 12:25:00,131.55,131.62,131.54,131.61,13709.0,122.1643,122.2293,122.155,122.22,13709.0
2021-02-04 12:30:00,131.61,131.62,131.57,131.61,5956.0,122.22,122.2293,122.1829,122.22,5956.0
2021-02-04 12:35:00,131.61,131.69,131.59,131.61,30805.0,122.22,122.2943,122.2014,122.22,30805.0
2021-02-04 12:40:00,131.6,131.62,131.57,131.6,5845.0,122.2107,122.2293,122.1829,122.2107,5845.0
2021-02-04 12:45:00,131.6,131.64,131.56,131.64,12439.0,122.2107,122.2479,122.1736,122.2479,12439.0
2021-02-04 12:50:00,131.63,131.65,131.55,131.58,13108.0,122.2386,122.2572,122.1643,122.1922,13108.0
2021-02-04 12:55:00,131.57,131.6,131.55,131.59,5273.0,122.1829,122.2107,122.1643,122.2014,5273.0
2021-02-04 13:00:00,131.58,131.62,131.58,131.58,7854.0,122.1922,122.2293,122.1922,122.1922,7854.0
2021-02-04 13:05:00,131.57,131.66,131.57,131.62,6673.0,122.1829,122.2665,122.1829,122.2293,6673.0
2021-02-04 13:10:00,131.63,131.69,131.61,131.69,5768.0,122.2386,122.2943,122.22,122.2943,5768.0
2021-02-04 13:15:00,131.68,131.7,131.63,131.7,4281.0,122.285,122.3036,122.2386,122.3036,4281.0
2021-02-04 13:20:00,131.69,131.7,131.67,131.68,7924.0,122.2943,122.3036,122.2757,122.285,7924.0
2021-02-04 13:25:00,131.73,131.73,131.63,131.66,6589.0,122.3315,122.3315,122.2386,122.2665,6589.0
2021-02-04 13:30:00,131.67,131.7,131.67,131.68,15649.0,122.2757,122.3036,122.2757,122.285,15649.0
2021-02-04 13:35:00,131.7,131.78,131.7,131.71,5658.0,122.3036,122.3779,122.3036,122.3129,5658.0
2021-02-04 13:40:00,131.74,131.77,131.71,131.73,4975.0,122.3407,122.3686,122.3129,122.3315,4975.0
2021-02-04 13:45:00,131.72,131.75,131.69,131.7,16603.0,122.3222,122.35,122.2943,122.3036,16603.0
2021-02-04 13:50:00,131.74,131.75,131.69,131.74,9879.0,122.3407,122.35,122.2943,122.3407,9879.0
2021-02-04 13:55:00,131.74,131.75,131.72,131.72,7708.0,122.3407,122.35,122.3222,122.3222,7708.0
2021-02-04 14:00:00,131.71,131.79,131.7,131.79,4576.0,122.3129,122.3872,122.3036,122.3872,4576.0
2021-02-04 14:05:00,131.77,131.77,131.72,131.75,5060.0,122.3686,122.3686,122.3222,122.35,5060.0
2021-02-04 14:10:00,131.74,131.75,131.67,131.7,6998.0,122.3407,122.35,122.2757,122.3036,6998.0
2021-02-04 14:15:00,131.69,131.74,131.68,131.73,8222.0,122.2943,122.3407,122.285,122.3315,8222.0
2021-02-04 14:20:00,131.74,131.74,131.69,131.72,5255.0,122.3407,122.3407,122.2943,122.3222,5255.0
2021-02-04 14:25:00,131.7,131.73,131.68,131.73,5038.0,122.3036,122.3315,122.285,122.3315,5038.0
2021-02-04 14:30:00,131.71,131.77,131.71,131.77,8136.0,122.3129,122.3686,122.3129,122.3686,8136.0
2021-02-04 14:35:00,131.76,131.81,131.75,131.77,15078.0,122.3593,122.4057,122.35,122.3686,15078.0
2021-02-04 14:40:00,131.75,131.77,131.72,131.75,4724.0,122.35,122.3686,122.3222,122.35,4724.0
2021-02-04 14:45:00,131.75,131.75,131.69,131.7,6843.0,122.35,122.35,122.2943,122.3036,6843.0
2021-02-04 14:50:00,131.69,131.73,131.68,131.69,23456.0,122.2943,122.3315,122.285,122.2943,23456.0
2021-02-04 14:55:00,131.7,131.78,131.68,131.72,77630.0,122.3036,122.3779,122.285,122.3222,77630.0
2021-02-04 15:00:00,131.71,131.72,131.63,131.64,10153.0,122.3129,122.3222,122.2386,122.2479,10153.0
2021-02-04 15:05:00,131.63,131.7,131.62,131.68,17959.0,122.2386,122.3036,122.2293,122.285,17959.0
2021-02-04 15:10:00,131.67,131.68,131.59,131.59,7752.0,122.2757,122.285,122.2014,122.2014,7752.0
2021-02-04 15:15:00,131.6,131.6,131.51,131.54,8955.0,122.2107,122.2107,122.1272,122.155,8955.0
2021-02-04 15:20:00,131.52,131.55,131.47,131.47,30055.0,122.1364,122.1643,122.09,122.09,30055.0
2021-02-04 15:25:00,131.47,131.51,131.47,131.5,10052.0,122.09,122.1272,122.09,122.1179,10052.0
2021-02-04 15:30:00,131.47,131.55,131.46,131.48,9025.0,122.09,122.1643,122.0807,122.0993,9025.0
2021-02-04 15:35:00,131.47,131.48,131.43,131.46,24397.0,122.09,122.0993,122.0529,122.0807,24397.0
2021-02-04 15:40:00,131.44,131.57,131.44,131.5,14320.0,122.0621,122.1829,122.0621,122.1179,14320.0
2021-02-04 15:45:00,131.52,131.57,131.48,131.49,49185.0,122.1364,122.1829,122.0993,122.1086,49185.0
2021-02-04 15:50:00,131.49,131.6,131.49,131.6,43383.0,122.1086,122.2107,122.1086,122.2107,43383.0
2021-02-04 15:55:00,131.58,131.89,131.56,131.86,91813.0,122.1922,122.48,122.1736,122.4522,91813.0
2021-02-05 09:30:00,132.76,132.88,132.61,132.71,84018.0,123.288,123.3994,123.1487,123.2415,84018.0
2021-02-05 09:35:00,132.64,132.72,132.54,132.67,35195.0,123.1765,123.2508,123.0837,123.2044,35195.0
2021-02-05 09:40:00,132.72,132.74,132.6,132.68,11766.0,123.2508,123.2694,123.1394,123.2137,11766.0
2021-02-05 09:45:00,132.69,132.77,132.68,132.73,11542.0,123.223,123.2973,123.2137,123.2601,11542.0
2021-02-05 09:50:00,132.75,132.82,132.68,132.68,15779.0,123.2787,123.3437,123.2137,123.2137,15779.0
2021-02-05 09:55:00,132.73,132.73,132.59,132.65,8168.0,123.2601,123.2601,123.1301,123.1858,8168.0
2021-02-05 10:00:00,132.6,132.62,132.52,132.62,86813.0,123.1394,123.158,123.0651,123.158,86813.0
2021-02-05 10:05:00,132.61,132.66,132.57,132.57,41330.0,123.1487,123.1951,123.1115,123.1115,41330.0
2021-02-05 10:10:00,132.58,132.62,132.34,132.39,11128.0,123.1208,123.158,122.8979,122.9444,11128.0
2021-02-05 10:15:00,132.35,132.38,132.31,132.33,11447.0,122.9072,122.9351,122.8701,122.8886,11447.0
2021-02-05 10:20:00,132.31,132.43,132.3,132.41,6960.0,122.8701,122.9815,122.8608,122.9629,6960.0
2021-02-05 10:25:00,132.42,132.61,132.42,132.59,19606.0,122.9722,123.1487,122.9722,123.1301,19606.0
2021-02-05 10:30:00,132.59,132.86,132.59,132.85,55708.0,123.1301,123.3808,123.1301,123.3715,55708.0
2021-02-05 10:35:00,132.87,132.89,132.82,132.87,46239.0,123.3901,123.4087,123.3437,123.3901,46239.0
2021-02-05 10:40:00,132.88,132.93,132.84,132.9,20128.0,123.3994,123.4458,123.3623,123.418,20128.0
2021-02-05 10:45:00,132.93,132.98,132.88,132.96,9938.0,123.4458,123.4923,123.3994,123.4737,9938.0
2021-02-05 10:50:00,132.95,132.97,132.92,132.92,4524.0,123.4644,123.483,123.4366,123.4366,4524.0
2021-02-05 10:55:00,132.92,132.96,132.83,132.83,5005.0,123.4366,123.4737,123.353,123.353,5005.0
2021-02-05 11:00:00,132.85,132.85,132.74,132.75,8667.0,123.3715,123.3715,123.2694,123.2787,8667.0
2021-02-05 11:05:00,132.74,132.76,132.62,132.63,4691.0,123.2694,123.288,123.158,123.1672,4691.0
2021-02-05 11:10:00,132.65,132.68,132.61,132.66,7483.0,123.1858,123.2137,123.1487,123.1951,7483.0
2021-02-05 11:15:00,132.64,132.64,132.57,132.62,19921.0,123.1765,123.1765,123.1115,123.158,19921.0
2021-02-05 11:20:00,132.61,132.77,132.61,132.75,11976.0,123.1487,123.2973,123.1487,123.2787,11976.0
2021-02-05 11:25:00,132.73,132.77,132.7,132.76,7711.0,123.2601,123.2973,123.2322,123.288,7711.0
2021-02-05 11:30:00,132.75,132.79,132.74,132.79,13458.0,123.2787,123.3158,123.2694,123.3158,13458.0
2021-02-05 11:35:00,132.8,132.82,132.72,132.75,5536.0,123.3251,123.3437,123.2508,123.2787,5536.0
2021-02-05 11:40:00,132.73,132.74,132.71,132.71,2886.0,123.2601,123.2694,123.2415,123.2415,2886.0
2021-02-05 11:45:00,132.72,132.74,132.69,132.69,3053.0,123.2508,123.2694,123.223,123.223,3053.0
2021-02-05 11:50:00,132.71,132.73,132.63,132.63,5498.0,123.2415,123.2601,123.1672,123.1672,5498.0
2021-02-05 11:55:00,132.64,132.65,132.56,132.56,4395.0,123.1765,123.1858,123.1022,123.1022,4395.0
2021-02-05 12:00:00,132.54,132.58,132.52,132.58,2644.0,123.0837,123.1208,123.0651,123.1208,2644.0
2021-02-05 12:05:00,132.64,132.66,132.61,132.61,22647.0,123.1765,123.1951,123.1487,123.1487,22647.0
2021-02-05 12:10:00,132.61,132.65,132.56,132.65,12057.0,123.1487,123.1858,123.1022,123.1858,12057.0
2021-02-05 12:15:00,132.62,132.67,132.61,132.66,4571.0,123.158,123.2044,123.1487,123.1951,4571.0
2021-02-05 12:20:00,132.65,132.66,132.59,132.59,4104.0,123.1858,123.1951,123.1301,123.1301,4104.0
2021-02-05 12:25:00,132.58,132.64,132.58,132.62,4835.0,123.1208,123.1765,123.1208,123.158,4835.0
2021-02-05 12:30:00,132.62,132.67,132.6,132.67,18675.0,123.158,123.2044,123.1394,123.2044,18675.0
2021-02-05 12:35:00,132.63,132.68,132.62,132.68,11950.0,123.1672,123.2137,123.158,123.2137,11950.0
2021-02-05 12:40:00,132.66,132.74,132.64,132.71,4462.0,123.1951,123.2694,123.1765,123.2415,4462.0
2021-02-05 12:45:00,132.71,132.73,132.66,132.67,7526.0,123.2415,123.2601,123.1951,123.2044,7526.0
2021-02-05 12:50:00,132.66,132.69,132.62,132.67,14014.0,123.1951,123.223,123.158,123.2044,14014.0
2021-02-05 12:55:00,132.66,132.72,132.65,132.71,10302.0,123.1951,123.2508,123.1858,123.2415,10302.0
2021-02-05 13:00:00,132.72,132.73,132.63,132.63,8326.0,123.2508,123.2601,123.1672,123.1672,8326.0
2021-02-05 13:05:00,132.63,132.63,132.56,132.61,11164.0,123.1672,123.1672,123.1022,123.1487,11164.0
2021-02-05 13:10:00,132.58,132.61,132.58,132.59,6486.0,123.1208,123.1487,123.1208,123.1301,6486.0
2021-02-05 13:15:00,132.58,132.66,132.57,132.66,3967.0,123.1208,123.1951,123.1115,123.1951,3967.0
2021-02-05 13:20:00,132.65,132.65,132.54,132.56,6496.0,123.1858,123.1858,123.0837,123.1022,6496.0
2021-02-05 13:25:00,132.58,132.64,132.56,132.61,8172.0,123.1208,123.1765,123.1022,123.1487,8172.0
2021-02-05 13:30:00,132.62,132.64,132.58,132.61,3121.0,123.158,123.1765,123.1208,123.1487,3121.0
2021-02-05 13:35:00,132.62,132.64,132.6,132.6,4912.0,123.158,123.1765,123.1394,123.1394,4912.0
2021-02-05 13:40:00,132.61,132.61,132.54,132.56,9337.0,123.1487,123.1487,123.0837,123.1022,9337.0
2021-02-05 13:45:00,132.55,132.6,132.54,132.57,9613.0,123.093,123.1394,123.0837,123.1115,9613.0
2021-02-05 13:50:00,132.54,132.58,132.52,132.56,2866.0,123.0837,123.1208,123.0651,123.1022,2866.0
2021-02-05 13:55:00,132.55,132.57,132.53,132.53,9634.0,123.093,123.1115,123.0744,123.0744,9634.0
2021-02-05 14:00:00,132.51,132.57,132.48,132.54,4869.0,123.0558,123.1115,123.0279,123.0837,4869.0
2021-02-05 14:05:00,132.54,132.57,132.52,132.53,7558.0,123.0837,123.1115,123.0651,123.0744,7558.0
2021-02-05 14:10:00,132.53,132.56,132.52,132.53,4741.0,123.0744,123.1022,123.0651,123.0744,4741.0
2021-02-05 14:15:00,132.53,132.53,132.47,132.47,1894.0,123.0744,123.0744,123.0187,123.0187,1894.0
2021-02-05 14:20:00,132.5,132.53,132.48,132.49,15010.0,123.0465,123.0744,123.0279,123.0372,15010.0
2021-02-05 14:25:00,132.51,132.58,132.49,132.58,28338.0,123.0558,123.1208,123.0372,123.1208,28338.0
2021-02-05 14:30:00,132.58,132.61,132.53,132.55,5210.0,123.1208,123.1487,123.0744,123.093,5210.0
2021-02-05 14:35:00,132.57,132.59,132.54,132.58,6809.0,123.1115,123.1301,123.0837,123.1208,6809.0
2021-02-05 14:40:00,132.59,132.6,132.54,132.55,3333.0,123.1301,123.1394,123.0837,123.093,3333.0
2021-02-05 14:45:00,132.54,132.57,132.52,132.52,5521.0,123.0837,123.1115,123.0651,123.0651,5521.0
2021-02-05 14:50:00,132.48,132.49,132.42,132.47,7168.0,123.0279,123.0372,122.9722,123.0187,7168.0
2021-02-05 14:55:00,132.47,132.52,132.46,132.51,8586.0,123.0187,123.0651,123.0094,123.0558,8586.0
2021-02-05 15:00:00,132.48,132.49,132.41,132.42,5580.0,123.0279,123.0372,122.9629,122.9722,5580.0
2021-02-05 15:05:00,132.43,132.47,132.41,132.43,9966.0,122.9815,123.0187,122.9629,122.9815,9966.0
2021-02-05 15:10:00,132.43,132.48,132.42,132.46,6237.0,122.9815,123.0279,122.9722,123.0094,6237.0
2021-02-05 15:15:00,132.49,132.52,132.44,132.45,7288.0,123.0372,123.0651,122.9908,123.0001,7288.0
2021-02-05 15:20:00,132.48,132.52,132.42,132.5,38820.0,123.0279,123.0651,122.9722,123.0465,38820.0
2021-02-05 15:25:00,132.49,132.5,132.39,132.4,16628.0,123.0372,123.0465,122.9444,122.9537,16628.0
2021-02-05 15:30:00,132.42,132.52,132.4,132.52,30736.0,122.9722,123.0651,122.9537,123.0651,30736.0
2021-02-05 15:35:00,132.53,132.59,132.49,132.51,16748.0,123.0744,123.1301,123.0372,123.0558,16748.0
2021-02-05 15:40:00,132.52,132.52,132.45,132.47,6453.0,123.0651,123.0651,123.0001,123.0187,6453.0
2021-02-05 15:45:00,132.48,132.59,132.46,132.46,61267.0,123.0279,123.1301,123.0094,123.0094,61267.0
2021-02-05 15:50:00,132.46,132.52,132.43,132.45,77252.0,123.0094,123.0651,122.9815,123.0001,77252.0
2021-02-05 15:55:00,132.45,132.57,132.45,132.54,59534.0,123.0001,123.1115,123.0001,123.0837,59534.0
2021-02-08 09:30:00,133.24,133.29,132.97,133.26,27339.0,123.7337,123.7802,123.483,123.7523,27339.0
2021-02-08 09:35:00,133.34,133.4,133.29,133.29,2515.0,123.8266,123.8823,123.7802,123.7802,2515.0
2021-02-08 09:40:00,133.39,133.47,133.32,133.46,14527.0,123.873,123.9473,123.808,123.938,14527.0
2021-02-08 09:45:00,133.44,133.59,133.43,133.54,24219.0,123.9195,124.0588,123.9102,124.0123,24219.0
2021-02-08 09:50:00,133.58,133.64,133.51,133.64,23707.0,124.0495,124.1052,123.9845,124.1052,23707.0
2021-02-08 09:55:00,133.63,133.64,133.56,133.56,8229.0,124.0959,124.1052,124.0309,124.0309,8229.0
2021-02-08 10:00:00,133.59,133.65,133.55,133.55,3209.0,124.0588,124.1145,124.0216,124.0216,3209.0
2021-02-08 10:05:00,133.56,133.59,133.47,133.47,7746.0,124.0309,124.0588,123.9473,123.9473,7746.0
2021-02-08 10:10:00,133.47,133.49,133.42,133.48,2868.0,123.9473,123.9659,123.9009,123.9566,2868.0
2021-02-08 10:15:00,133.47,133.57,133.47,133.56,3273.0,123.9473,124.0402,123.9473,124.0309,3273.0
2021-02-08 10:20:00,133.57,133.62,133.56,133.56,4650.0,124.0402,124.0866,124.0309,124.0309,4650.0
2021-02-08 10:25:00,133.54,133.64,133.52,133.64,2663.0,124.0123,124.1052,123.9937,124.1052,2663.0
2021-02-08 10:30:00,133.62,133.62,133.56,133.58,5204.0,124.0866,124.0866,124.0309,124.0495,5204.0
2021-02-08 10:35:00,133.57,133.59,133.53,133.58,10656.0,124.0402,124.0588,124.003,124.0495,10656.0
2021-02-08 10:40:00,133.58,133.65,133.58,133.64,4843.0,124.0495,124.1145,124.0495,124.1052,4843.0
2021-02-08 10:45:00,133.63,133.69,133.63,133.63,4200.0,124.0959,124.1516,124.0959,124.0959,4200.0
2021-02-08 10:50:00,133.65,133.65,133.48,133.48,5297.0,124.1145,124.1145,123.9566,123.9566,5297.0
2021-02-08 10:55:00,133.43,133.44,133.38,133.41,7746.0,123.9102,123.9195,123.8637,123.8916,7746.0
2021-02-08 11:00:00,133.45,133.47,133.4,133.46,2048.0,123.9287,123.9473,123.8823,123.938,2048.0
2021-02-08 11:05:00,133.44,133.45,133.4,133.43,3577.0,123.9195,123.9287,123.8823,123.9102,3577.0
2021-02-08 11:10:00,133.44,133.44,133.29,133.31,3622.0,123.9195,123.9195,123.7802,123.7987,3622.0
2021-02-08 11:15:00,133.32,133.34,133.29,133.34,3346.0,123.808,123.8266,123.7802,123.8266,3346.0
2021-02-08 11:20:00,133.36,133.44,133.36,133.42,3972.0,123.8452,123.9195,123.8452,123.9009,3972.0
2021-02-08 11:25:00,133.42,133.43,133.38,133.41,3779.0,123.9009,123.9102,123.8637,123.8916,3779.0
2021-02-08 11:30:00,133.43,133.43,133.36,133.38,3186.0,123.9102,123.9102,123.8452,123.8637,3186.0
2021-02-08 11:35:00,133.36,133.38,133.3,133.36,14213.0,123.8452,123.8637,123.7894,123.8452,14213.0
2021-02-08 11:40:00,133.35,133.38,133.29,133.32,8718.0,123.8359,123.8637,123.7802,123.808,8718.0
2021-02-08 11:45:00,133.31,133.47,133.3,133.45,4446.0,123.7987,123.9473,123.7894,123.9287,4446.0
2021-02-08 11:50:00,133.45,133.5,133.45,133.5,18949.0,123.9287,123.9752,123.9287,123.9752,18949.0
2021-02-08 11:55:00,133.49,133.54,133.47,133.47,6289.0,123.9659,124.0123,123.9473,123.9473,6289.0
2021-02-08 12:00:00,133.47,133.51,133.46,133.47,8772.0,123.9473,123.9845,123.938,123.9473,8772.0
2021-02-08 12:05:00,133.46,133.5,133.45,133.49,7398.0,123.938,123.9752,123.9287,123.9659,7398.0
2021-02-08 12:10:00,133.49,133.59,133.49,133.57,6721.0,123.9659,124.0588,123.9659,124.0402,6721.0
2021-02-08 12:15:00,133.58,133.63,133.58,133.63,4859.0,124.0495,124.0959,124.0495,124.0959,4859.0
2021-02-08 12:20:00,133.61,133.65,133.61,133.63,2308.0,124.0773,124.1145,124.0773,124.0959,2308.0
2021-02-08 12:25:00,133.61,133.66,133.61,133.66,4248.0,124.0773,124.1238,124.0773,124.1238,4248.0
2021-02-08 12:30:00,133.64,133.66,133.64,133.65,10739.0,124.1052,124.1238,124.1052,124.1145,10739.0
2021-02-08 12:35:00,133.65,133.66,133.6,133.62,7334.0,124.1145,124.1238,124.068,124.0866,7334.0
2021-02-08 12:40:00,133.62,133.62,133.58,133.62,5947.0,124.0866,124.0866,124.0495,124.0866,5947.0
2021-02-08 12:45:00,133.62,133.65,133.61,133.62,10577.0,124.0866,124.1145,124.0773,124.0866,10577.0
2021-02-08 12:50:00,133.62,133.63,133.59,133.62,10178.0,124.0866,124.0959,124.0588,124.0866,10178.0
2021-02-08 12:55:00,133.61,133.61,133.56,133.59,7822.0,124.0773,124.0773,124.0309,124.0588,7822.0
2021-02-08 13:00:00,133.58,133.58,133.51,133.53,2974.0,124.0495,124.0495,123.9845,124.003,2974.0
2021-02-08 13:05:00,133.5,133.54,133.48,133.5,17111.0,123.9752,124.0123,123.9566,123.9752,17111.0
2021-02-08 13:10:00,133.53,133.57,133.51,133.55,2493.0,124.003,124.0402,123.9845,124.0216,2493.0
2021-02-08 13:15:00,133.56,133.63,133.56,133.61,7064.0,124.0309,124.0959,124.0309,124.0773,7064.0
2021-02-08 13:20:00,133.61,133.63,133.56,133.59,2755.0,124.0773,124.0959,124.0309,124.0588,2755.0
2021-02-08 13:25:00,133.57,133.58,133.54,133.54,3538.0,124.0402,124.0495,124.0123,124.0123,3538.0
2021-02-08 13:30:00,133.55,133.58,133.54,133.58,3067.0,124.0216,124.0495,124.0123,124.0495,3067.0
2021-02-08 13:35:00,133.6,133.62,133.58,133.6,20659.0,124.068,124.0866,124.0495,124.068,20659.0
2021-02-08 13:40:00,133.62,133.62,133.59,133.6,7625.0,124.0866,124.0866,124.0588,124.068,7625.0
2021-02-08 13:45:00,133.62,133.63,133.57,133.58,28771.0,124.0866,124.0959,124.0402,124.0495,28771.0
2021-02-08 13:50:00,133.59,133.59,133.42,133.46,19964.0,124.0588,124.0588,123.9009,123.938,19964.0
2021-02-08 13:55:00,133.45,133.56,133.44,133.51,11347.0,123.9287,124.0309,123.9195,123.9845,11347.0
2021-02-08 14:00:00,133.52,133.58,133.52,133.57,8733.0,123.9937,124.0495,123.9937,124.0402,8733.0
2021-02-08 14:05:00,133.56,133.61,133.56,133.57,1044.0,124.0309,124.0773,124.0309,124.0402,1044.0
2021-02-08 14:10:00,133.6,133.61,133.57,133.6,3078.0,124.068,124.0773,124.0402,124.068,3078.0
2021-02-08 14:15:00,133.61,133.61,133.58,133.58,5632.0,124.0773,124.0773,124.0495,124.0495,5632.0
2021-02-08 14:20:00,133.57,133.66,133.56,133.66,6026.0,124.0402,124.1238,124.0309,124.1238,6026.0
2021-02-08 14:25:00,133.64,133.65,133.59,133.65,2897.0,124.1052,124.1145,124.0588,124.1145,2897.0
2021-02-08 14:30:00,133.64,133.67,133.59,133.65,7141.0,124.1052,124.133,124.0588,124.1145,7141.0
2021-02-08 14:35:00,133.64,133.69,133.64,133.68,22354.0,124.1052,124.1516,124.1052,124.1423,22354.0
2021-02-08 14:40:00,133.66,133.7,133.65,133.7,2401.0,124.1238,124.1609,124.1145,124.1609,2401.0
2021-02-08 14:45:00,133.71,133.73,133.66,133.73,8043.0,124.1702,124.1888,124.1238,124.1888,8043.0
2021-02-08 14:50:00,133.74,133.74,133.67,133.71,6975.0,124.198,124.198,124.133,124.1702,6975.0
2021-02-08 14:55:00,133.72,133.78,133.72,133.75,4224.0,124.1795,124.2352,124.1795,124.2073,4224.0
2021-02-08 15:00:00,133.73,133.74,133.71,133.71,2099.0,124.1888,124.198,124.1702,124.1702,2099.0
2021-02-08 15:05:00,133.7,133.73,133.65,133.66,2731.0,124.1609,124.1888,124.1145,124.1238,2731.0
2021-02-08 15:10:00,133.67,133.72,133.67,133.71,3769.0,124.133,124.1795,124.133,124.1702,3769.0
2021-02-08 15:15:00,133.68,133.69,133.66,133.66,2850.0,124.1423,124.1516,124.1238,124.1238,2850.0
2021-02-08 15:20:00,133.68,133.75,133.68,133.73,15401.0,124.1423,124.2073,124.1423,124.1888,15401.0
2021-02-08 15:25:00,133.73,133.78,133.72,133.76,39755.0,124.1888,124.2352,124.1795,124.2166,39755.0
2021-02-08 15:30:00,133.78,133.85,133.74,133.74,23145.0,124.2352,124.3002,124.198,124.198,23145.0
2021-02-08 15:35:00,133.73,133.8,133.73,133.79,4820.0,124.1888,124.2538,124.1888,124.2445,4820.0
2021-02-08 15:40:00,133.8,133.82,133.79,133.82,3420.0,124.2538,124.2723,124.2445,124.2723,3420.0
2021-02-08 15:45:00,133.8,133.85,133.8,133.83,8967.0,124.2538,124.3002,124.2538,124.2816,8967.0
2021-02-08 15:50:00,133.83,133.91,133.82,133.89,76435.0,124.2816,124.3559,124.2723,124.3373,76435.0
2021-02-08 15:55:00,133.88,134.07,133.84,134.07,63787.0,124.3281,124.5045,124.2909,124.5045,63787.0
2021-02-09 09:30:00,133.88,133.97,133.76,133.8,113311.0,124.3281,124.4116,124.2166,124.2538,113311.0
2021-02-09 09:35:00,133.77,133.87,133.71,133.74,23672.0,124.2259,124.3188,124.1702,124.198,23672.0
2021-02-09 09:40:00,133.7,133.7,133.49,133.59,79449.0,124.1609,124.1609,123.9659,124.0588,79449.0
2021-02-09 09:45:00,133.59,133.8,133.58,133.78,10979.0,124.0588,124.2538,124.0495,124.2352,10979.0
2021-02-09 09:50:00,133.81,133.85,133.75,133.84,26245.0,124.2631,124.3002,124.2073,124.2909,26245.0
2021-02-09 09:55:00,133.82,133.84,133.78,133.79,6882.0,124.2723,124.2909,124.2352,124.2445,6882.0
2021-02-09 10:00:00,133.78,133.81,133.62,133.62,19835.0,124.2352,124.2631,124.0866,124.0866,19835.0
2021-02-09 10:05:00,133.6,133.73,133.59,133.71,26307.0,124.068,124.1888,124.0588,124.1702,26307.0
2021-02-09 10:10:00,133.73,133.78,133.68,133.76,23486.0,124.1888,124.2352,124.1423,124.2166,23486.0
2021-02-09 10:15:00,133.78,133.8,133.7,133.74,6395.0,124.2352,124.2538,124.1609,124.198,6395.0
2021-02-09 10:20:00,133.74,133.79,133.7,133.71,39357.0,124.198,124.2445,124.1609,124.1702,39357.0
2021-02-09 10:25:00,133.71,133.75,133.66,133.73,5487.0,124.1702,124.2073,124.1238,124.1888,5487.0
2021-02-09 10:30:00,133.72,133.72,133.6,133.6,2592.0,124.1795,124.1795,124.068,124.068,2592.0
2021-02-09 10:35:00,133.65,133.68,133.63,133.67,31160.0,124.1145,124.1423,124.0959,124.133,31160.0
2021-02-09 10:40:00,133.68,133.71,133.66,133.69,3449.0,124.1423,124.1702,124.1238,124.1516,3449.0
2021-02-09 10:45:00,133.66,133.66,133.57,133.58,38723.0,124.1238,124.1238,124.0402,124.0495,38723.0
2021-02-09 10:50:00,133.61,133.63,133.59,133.62,13660.0,124.0773,124.0959,124.0588,124.0866,13660.0
2021-02-09 10:55:00,133.63,133.67,133.59,133.66,1060.0,124.0959,124.133,124.0588,124.1238,1060.0
2021-02-09 11:00:00,133.64,133.65,133.61,133.62,1773.0,124.1052,124.1145,124.0773,124.0866,1773.0
2021-02-09 11:05:00,133.64,133.64,133.56,133.57,11288.0,124.1052,124.1052,124.0309,124.0402,11288.0
2021-02-09 11:10:00,133.58,133.58,133.5,133.53,16304.0,124.0495,124.0495,123.9752,124.003,16304.0
2021-02-09 11:15:00,133.54,133.56,133.47,133.53,7252.0,124.0123,124.0309,123.9473,124.003,7252.0
2021-02-09 11:20:00,133.53,133.66,133.53,133.63,10443.0,124.003,124.1238,124.003,124.0959,10443.0
2021-02-09 11:25:00,133.63,133.68,133.62,133.65,6304.0,124.0959,124.1423,124.0866,124.1145,6304.0
2021-02-09 11:30:00,133.63,133.69,133.56,133.68,7277.0,124.0959,124.1516,124.0309,124.1423,7277.0
2021-02-09 11:35:00,133.69,133.81,133.69,133.78,8276.0,124.1516,124.2631,124.1516,124.2352,8276.0
2021-02-09 11:40:00,133.82,133.85,133.81,133.85,1900.0,124.2723,124.3002,124.2631,124.3002,1900.0
2021-02-09 11:45:00,133.84,133.89,133.83,133.88,3294.0,124.2909,124.3373,124.2816,124.3281,3294.0
2021-02-09 11:50:00,133.91,133.91,133.88,133.89,4158.0,124.3559,124.3559,124.3281,124.3373,4158.0
2021-02-09 11:55:00,133.89,133.9,133.87,133.89,2484.0,124.3373,124.3466,124.3188,124.3373,2484.0
2021-02-09 12:00:00,133.9,133.97,133.88,133.95,23723.0,124.3466,124.4116,124.3281,124.3931,23723.0
2021-02-09 12:05:00,133.96,134.04,133.96,134.04,4810.0,124.4024,124.4766,124.4024,124.4766,4810.0
2021-02-09 12:10:00,134.06,134.13,134.05,134.13,6981.0,124.4952,124.5602,124.4859,124.5602,6981.0
2021-02-09 12:15:00,134.15,134.15,134.08,134.1,10328.0,124.5788,124.5788,124.5138,124.5324,10328.0
2021-02-09 12:20:00,134.1,134.18,134.06,134.17,1847.0,124.5324,124.6067,124.4952,124.5974,1847.0
2021-02-09 12:25:00,134.13,134.18,134.12,134.14,3814.0,124.5602,124.6067,124.5509,124.5695,3814.0
2021-02-09 12:30:00,134.15,134.2,134.13,134.18,3949.0,124.5788,124.6252,124.5602,124.6067,3949.0
2021-02-09 12:35:00,134.17,134.25,134.16,134.25,4922.0,124.5974,124.6717,124.5881,124.6717,4922.0
2021-02-09 12:40:00,134.25,134.26,134.23,134.26,10678.0,124.6717,124.6809,124.6531,124.6809,10678.0
2021-02-09 12:45:00,134.27,134.27,134.24,134.26,2660.0,124.6902,124.6902,124.6624,124.6809,2660.0
2021-02-09 12:50:00,134.26,134.34,134.25,134.34,3157.0,124.6809,124.7552,124.6717,124.7552,3157.0
2021-02-09 12:55:00,134.31,134.31,134.22,134.25,38886.0,124.7274,124.7274,124.6438,124.6717,38886.0
2021-02-09 13:00:00,134.31,134.31,134.19,134.19,7684.0,124.7274,124.7274,124.6159,124.6159,7684.0
2021-02-09 13:05:00,134.2,134.22,134.15,134.15,2133.0,124.6252,124.6438,124.5788,124.5788,2133.0
2021-02-09 13:10:00,134.2,134.2,134.15,134.19,2769.0,124.6252,124.6252,124.5788,124.6159,2769.0
2021-02-09 13:15:00,134.19,134.2,134.11,134.15,66635.0,124.6159,124.6252,124.5417,124.5788,66635.0
2021-02-09 13:20:00,134.15,134.16,134.08,134.09,9501.0,124.5788,124.5881,124.5138,124.5231,9501.0
2021-02-09 13:25:00,134.11,134.12,134.05,134.06,4844.0,124.5417,124.5509,124.4859,124.4952,4844.0
2021-02-09 13:30:00,134.07,134.07,134.01,134.07,8738.0,124.5045,124.5045,124.4488,124.5045,8738.0
2021-02-09 13:35:00,134.12,134.12,134.07,134.08,83857.0,124.5509,124.5509,124.5045,124.5138,83857.0
2021-02-09 13:40:00,134.09,134.13,134.06,134.12,14881.0,124.5231,124.5602,124.4952,124.5509,14881.0
2021-02-09 13:45:00,134.13,134.13,134.06,134.08,2692.0,124.5602,124.5602,124.4952,124.5138,2692.0
2021-02-09 13:50:00,134.09,134.11,134.08,134.11,1677.0,124.5231,124.5417,124.5138,124.5417,1677.0
2021-02-09 13:55:00,134.1,134.14,134.09,134.12,4884.0,124.5324,124.5695,124.5231,124.5509,4884.0
2021-02-09 14:00:00,134.13,134.17,134.11,134.14,66227.0,124.5602,124.5974,124.5417,124.5695,66227.0
2021-02-09 14:05:00,134.14,134.2,134.13,134.2,66272.0,124.5695,124.6252,124.5602,124.6252,66272.0
2021-02-09 14:10:00,134.19,134.19,134.16,134.16,25048.0,124.6159,124.6159,124.5881,124.5881,25048.0
2021-02-09 14:15:00,134.16,134.19,134.15,134.19,6087.0,124.5881,124.6159,124.5788,124.6159,6087.0
2021-02-09 14:20:00,134.18,134.18,134.15,134.17,6265.0,124.6067,124.6067,124.5788,124.5974,6265.0
2021-02-09 14:25:00,134.17,134.18,134.15,134.17,1508.0,124.5974,124.6067,124.5788,124.5974,1508.0
2021-02-09 14:30:00,134.17,134.22,134.16,134.19,8592.0,124.5974,124.6438,124.5881,124.6159,8592.0
2021-02-09 14:35:00,134.2,134.22,134.16,134.17,2265.0,124.6252,124.6438,124.5881,124.5974,2265.0
2021-02-09 14:40:00,134.19,134.19,134.14,134.14,2598.0,124.6159,124.6159,124.5695,124.5695,2598.0
2021-02-09 14:45:00,134.13,134.17,134.12,134.16,5611.0,124.5602,124.5974,124.5509,124.5881,5611.0
2021-02-09 14:50:00,134.16,134.16,134.11,134.14,5247.0,124.5881,124.5881,124.5417,124.5695,5247.0
2021-02-09 14:55:00,134.14,134.18,134.14,134.17,2872.0,124.5695,124.6067,124.5695,124.5974,2872.0
2021-02-09 15:00:00,134.15,134.19,134.14,134.18,13081.0,124.5788,124.6159,124.5695,124.6067,13081.0
2021-02-09 15:05:00,134.17,134.18,134.14,134.16,8080.0,124.5974,124.6067,124.5695,124.5881,8080.0
2021-02-09 15:10:00,134.15,134.2,134.13,134.2,14016.0,124.5788,124.6252,124.5602,124.6252,14016.0
2021-02-09 15:15:00,134.19,134.2,134.12,134.15,10101.0,124.6159,124.6252,124.5509,124.5788,10101.0
2021-02-09 15:20:00,134.12,134.13,134.04,134.06,3578.0,124.5509,124.5602,124.4766,124.4952,3578.0
2021-02-09 15:25:00,134.04,134.07,134.03,134.04,11757.0,124.4766,124.5045,124.4674,124.4766,11757.0
2021-02-09 15:30:00,134.03,134.1,134.03,134.1,19814.0,124.4674,124.5324,124.4674,124.5324,19814.0
2021-02-09 15:35:00,134.1,134.23,134.1,134.19,6178.0,124.5324,124.6531,124.5324,124.6159,6178.0
2021-02-09 15:40:00,134.19,134.2,134.1,134.13,4803.0,124.6159,124.6252,124.5324,124.5602,4803.0
2021-02-09 15:45:00,134.13,134.17,134.08,134.08,12665.0,124.5602,124.5974,124.5138,124.5138,12665.0
2021-02-09 15:50:00,134.1,134.11,134.03,134.06,37928.0,124.5324,124.5417,124.4674,124.4952,37928.0
2021-02-09 15:55:00,134.05,134.05,133.95,134.05,95929.0,124.4859,124.4859,124.3931,124.4859,95929.0
2021-02-10 09:30:00,134.67,134.87,134.51,134.58,55977.0,125.0617,125.2474,124.9131,124.9781,55977.0
2021-02-10 09:35:00,134.55,134.72,134.54,134.66,43451.0,124.9503,125.1081,124.941,125.0524,43451.0
2021-02-10 09:40:00,134.66,134.88,134.66,134.88,9126.0,125.0524,125.2567,125.0524,125.2567,9126.0
2021-02-10 09:45:00,134.84,134.92,134.79,134.9,20826.0,125.2196,125.2939,125.1731,125.2753,20826.0
2021-02-10 09:50:00,134.84,134.84,134.74,134.79,4317.0,125.2196,125.2196,125.1267,125.1731,4317.0
2021-02-10 09:55:00,134.78,134.81,134.7,134.73,21036.0,125.1638,125.1917,125.0896,125.1174,21036.0
2021-02-10 10:00:00,134.77,134.89,134.77,134.77,12100.0,125.1546,125.266,125.1546,125.1546,12100.0
2021-02-10 10:05:00,134.76,134.9,134.73,134.87,3402.0,125.1453,125.2753,125.1174,125.2474,3402.0
2021-02-10 10:10:00,134.85,134.86,134.7,134.72,4171.0,125.2289,125.2381,125.0896,125.1081,4171.0
2021-02-10 10:15:00,134.7,134.7,134.5,134.5,16142.0,125.0896,125.0896,124.9038,124.9038,16142.0
2021-02-10 10:20:00,134.4,134.4,133.92,134.03,44106.0,124.811,124.811,124.3652,124.4674,44106.0
2021-02-10 10:25:00,134.06,134.36,133.98,134.17,150724.0,124.4952,124.7738,124.4209,124.5974,150724.0
2021-02-10 10:30:00,134.22,134.22,133.87,133.93,33811.0,124.6438,124.6438,124.3188,124.3745,33811.0
2021-02-10 10:35:00,133.96,134.2,133.95,134.02,21712.0,124.4024,124.6252,124.3931,124.4581,21712.0
2021-02-10 10:40:00,133.98,134.04,133.55,133.57,15900.0,124.4209,124.4766,124.0216,124.0402,15900.0
2021-02-10 10:45:00,133.61,133.81,133.56,133.81,23203.0,124.0773,124.2631,124.0309,124.2631,23203.0
2021-02-10 10:50:00,133.84,134.17,133.75,134.14,76210.0,124.2909,124.5974,124.2073,124.5695,76210.0
2021-02-10 10:55:00,134.14,134.33,134.02,134.3,33568.0,124.5695,124.746,124.4581,124.7181,33568.0
2021-02-10 11:00:00,134.3,134.4,134.21,134.21,150183.0,124.7181,124.811,124.6345,124.6345,150183.0
2021-02-10 11:05:00,134.21,134.35,134.12,134.35,56268.0,124.6345,124.7645,124.5509,124.7645,56268.0
2021-02-10 11:10:00,134.34,134.5,134.31,134.46,20348.0,124.7552,124.9038,124.7274,124.8667,20348.0
2021-02-10 11:15:00,134.44,134.49,134.37,134.41,41512.0,124.8481,124.8945,124.7831,124.8202,41512.0
2021-02-10 11:20:00,134.4,134.49,134.38,134.38,20813.0,124.811,124.8945,124.7924,124.7924,20813.0
2021-02-10 11:25:00,134.42,134.44,134.22,134.25,20637.0,124.8295,124.8481,124.6438,124.6717,20637.0
2021-02-10 11:30:00,134.21,134.26,134.07,134.26,7487.0,124.6345,124.6809,124.5045,124.6809,7487.0
2021-02-10 11:35:00,134.33,134.36,134.25,134.31,4406.0,124.746,124.7738,124.6717,124.7274,4406.0
2021-02-10 11:40:00,134.24,134.29,134.22,134.25,286395.0,124.6624,124.7088,124.6438,124.6717,286395.0
2021-02-10 11:45:00,134.21,134.31,134.21,134.31,23847.0,124.6345,124.7274,124.6345,124.7274,23847.0
2021-02-10 11:50:00,134.35,134.37,134.3,134.31,4985.0,124.7645,124.7831,124.7181,124.7274,4985.0
2021-02-10 11:55:00,134.34,134.42,134.34,134.37,1486.0,124.7552,124.8295,124.7552,124.7831,1486.0
2021-02-10 12:00:00,134.32,134.32,134.05,134.1,9587.0,124.7367,124.7367,124.4859,124.5324,9587.0
2021-02-10 12:05:00,134.08,134.08,133.99,134.05,4692.0,124.5138,124.5138,124.4302,124.4859,4692.0
2021-02-10 12:10:00,134.05,134.26,134.05,134.26,5593.0,124.4859,124.6809,124.4859,124.6809,5593.0
2021-02-10 12:15:00,134.26,134.28,134.21,134.22,6912.0,124.6809,124.6995,124.6345,124.6438,6912.0
2021-02-10 12:20:00,134.23,134.25,134.07,134.07,16293.0,124.6531,124.6717,124.5045,124.5045,16293.0
2021-02-10 12:25:00,133.99,134.26,133.99,134.2,5856.0,124.4302,124.6809,124.4302,124.6252,5856.0
2021-02-10 12:30:00,134.18,134.18,134.12,134.18,1117.0,124.6067,124.6067,124.5509,124.6067,1117.0
2021-02-10 12:35:00,134.19,134.2,134.09,134.09,14331.0,124.6159,124.6252,124.5231,124.5231,14331.0
2021-02-10 12:40:00,134.15,134.26,134.15,134.21,24974.0,124.5788,124.6809,124.5788,124.6345,24974.0
2021-02-10 12:45:00,134.22,134.31,134.21,134.31,17622.0,124.6438,124.7274,124.6345,124.7274,17622.0
2021-02-10 12:50:00,134.36,134.43,134.35,134.41,2396.0,124.7738,124.8388,124.7645,124.8202,2396.0
2021-02-10 12:55:00,134.41,134.43,134.36,134.36,5618.0,124.8202,124.8388,124.7738,124.7738,5618.0
2021-02-10 13:00:00,134.33,134.4,134.31,134.39,3352.0,124.746,124.811,124.7274,124.8017,3352.0
2021-02-10 13:05:00,134.44,134.45,134.4,134.44,1127.0,124.8481,124.8574,124.811,124.8481,1127.0
2021-02-10 13:10:00,134.4,134.44,134.38,134.43,1865.0,124.811,124.8481,124.7924,124.8388,1865.0
2021-02-10 13:15:00,134.41,134.43,134.38,134.39,285672.0,124.8202,124.8388,124.7924,124.8017,285672.0
2021-02-10 13:20:00,134.42,134.48,134.41,134.46,859.0,124.8295,124.8853,124.8202,124.8667,859.0
2021-02-10 13:25:00,134.46,134.53,134.46,134.5,9832.0,124.8667,124.9317,124.8667,124.9038,9832.0
2021-02-10 13:30:00,134.52,134.57,134.5,134.56,2535.0,124.9224,124.9688,124.9038,124.9595,2535.0
2021-02-10 13:35:00,134.59,134.59,134.55,134.56,2402.0,124.9874,124.9874,124.9503,124.9595,2402.0
2021-02-10 13:40:00,134.58,134.59,134.49,134.53,14245.0,124.9781,124.9874,124.8945,124.9317,14245.0
2021-02-10 13:45:00,134.52,134.52,134.43,134.43,5883.0,124.9224,124.9224,124.8388,124.8388,5883.0
2021-02-10 13:50:00,134.4,134.47,134.35,134.46,11535.0,124.811,124.876,124.7645,124.8667,11535.0
2021-02-10 13:55:00,134.43,134.44,134.37,134.42,3923.0,124.8388,124.8481,124.7831,124.8295,3923.0
2021-02-10 14:00:00,134.44,134.51,134.38,134.43,12470.0,124.8481,124.9131,124.7924,124.8388,12470.0
2021-02-10 14:05:00,134.49,134.51,134.41,134.46,8976.0,124.8945,124.9131,124.8202,124.8667,8976.0
2021-02-10 14:10:00,134.43,134.46,134.42,134.42,2074.0,124.8388,124.8667,124.8295,124.8295,2074.0
2021-02-10 14:15:00,134.41,134.42,134.36,134.38,9203.0,124.8202,124.8295,124.7738,124.7924,9203.0
2021-02-10 14:20:00,134.4,134.4,134.27,134.37,12239.0,124.811,124.811,124.6902,124.7831,12239.0
2021-02-10 14:25:00,134.35,134.53,134.35,134.52,19061.0,124.7645,124.9317,124.7645,124.9224,19061.0
2021-02-10 14:30:00,134.56,134.69,134.48,134.66,114506.0,124.9595,125.0803,124.8853,125.0524,114506.0
2021-02-10 14:35:00,134.66,134.66,134.57,134.58,3553.0,125.0524,125.0524,124.9688,124.9781,3553.0
2021-02-10 14:40:00,134.58,134.66,134.57,134.63,30958.0,124.9781,125.0524,124.9688,125.0245,30958.0
2021-02-10 14:45:00,134.63,134.71,134.62,134.71,3925.0,125.0245,125.0988,125.0153,125.0988,3925.0
2021-02-10 14:50:00,134.7,134.71,134.64,134.64,2760.0,125.0896,125.0988,125.0338,125.0338,2760.0
2021-02-10 14:55:00,134.63,134.74,134.63,134.74,28588.0,125.0245,125.1267,125.0245,125.1267,28588.0
2021-02-10 15:00:00,134.74,134.84,134.73,134.81,6754.0,125.1267,125.2196,125.1174,125.1917,6754.0
2021-02-10 15:05:00,134.78,134.81,134.75,134.75,4067.0,125.1638,125.1917,125.136,125.136,4067.0
2021-02-10 15:10:00,134.74,134.79,134.71,134.75,93954.0,125.1267,125.1731,125.0988,125.136,93954.0
2021-02-10 15:15:00,134.8,134.8,134.66,134.69,11227.0,125.1824,125.1824,125.0524,125.0803,11227.0
2021-02-10 15:20:00,134.67,134.7,134.6,134.6,17173.0,125.0617,125.0896,124.9967,124.9967,17173.0
2021-02-10 15:25:00,134.61,134.64,134.5,134.56,12857.0,125.006,125.0338,124.9038,124.9595,12857.0
2021-02-10 15:30:00,134.57,134.64,134.51,134.53,70590.0,124.9688,125.0338,124.9131,124.9317,70590.0
2021-02-10 15:35:00,134.53,134.53,134.33,134.33,37435.0,124.9317,124.9317,124.746,124.746,37435.0
2021-02-10 15:40:00,134.33,134.38,134.22,134.22,12150.0,124.746,124.7924,124.6438,124.6438,12150.0
2021-02-10 15:45:00,134.23,134.36,134.21,134.29,20562.0,124.6531,124.7738,124.6345,124.7088,20562.0
2021-02-10 15:50:00,134.27,134.42,134.26,134.37,42812.0,124.6902,124.8295,124.6809,124.7831,42812.0
2021-02-10 15:55:00,134.38,134.46,134.22,134.46,131056.0,124.7924,124.8667,124.6438,124.8667,131056.0
2021-02-11 09:30:00,134.71,134.71,134.43,134.65,18944.0,125.0988,125.0988,124.8388,125.0431,18944.0
2021-02-11 09:35:00,134.67,134.82,134.59,134.78,40824.0,125.0617,125.201,124.9874,125.1638,40824.0
2021-02-11 09:40:00,134.82,134.86,134.76,134.84,49431.0,125.201,125.2381,125.1453,125.2196,49431.0
2021-02-11 09:45:00,134.85,135.05,134.79,135.02,12354.0,125.2289,125.4146,125.1731,125.3867,12354.0
2021-02-11 09:50:00,134.98,134.98,134.65,134.72,20484.0,125.3496,125.3496,125.0431,125.1081,20484.0
2021-02-11 09:55:00,134.72,134.88,134.58,134.58,21765.0,125.1081,125.2567,124.9781,124.9781,21765.0
2021-02-11 10:00:00,134.56,134.69,134.55,134.67,9133.0,124.9595,125.0803,124.9503,125.0617,9133.0
2021-02-11 10:05:00,134.71,134.71,134.61,134.69,8389.0,125.0988,125.0988,125.006,125.0803,8389.0
2021-02-11 10:10:00,134.7,134.71,134.6,134.65,31625.0,125.0896,125.0988,124.9967,125.0431,31625.0
2021-02-11 10:15:00,134.65,134.77,134.63,134.76,6118.0,125.0431,125.1546,125.0245,125.1453,6118.0
2021-02-11 10:20:00,134.78,134.8,134.74,134.75,6537.0,125.1638,125.1824,125.1267,125.136,6537.0
2021-02-11 10:25:00,134.75,134.78,134.66,134.73,3653.0,125.136,125.1638,125.0524,125.1174,3653.0
2021-02-11 10:30:00,134.76,134.77,134.66,134.66,6843.0,125.1453,125.1546,125.0524,125.0524,6843.0
2021-02-11 10:35:00,134.7,134.74,134.64,134.64,20359.0,125.0896,125.1267,125.0338,125.0338,20359.0
2021-02-11 10:40:00,134.65,134.76,134.65,134.71,6023.0,125.0431,125.1453,125.0431,125.0988,6023.0
2021-02-11 10:45:00,134.7,134.73,134.66,134.68,7711.0,125.0896,125.1174,125.0524,125.071,7711.0
2021-02-11 10:50:00,134.71,134.75,134.7,134.74,14769.0,125.0988,125.136,125.0896,125.1267,14769.0
2021-02-11 10:55:00,134.74,134.77,134.53,134.53,12499.0,125.1267,125.1546,124.9317,124.9317,12499.0
2021-02-11 11:00:00,134.56,134.58,134.48,134.53,10540.0,124.9595,124.9781,124.8853,124.9317,10540.0
2021-02-11 11:05:00,134.5,134.54,134.43,134.44,5750.0,124.9038,124.941,124.8388,124.8481,5750.0
2021-02-11 11:10:00,134.44,134.44,134.27,134.34,7065.0,124.8481,124.8481,124.6902,124.7552,7065.0
2021-02-11 11:15:00,134.35,134.38,134.29,134.35,4379.0,124.7645,124.7924,124.7088,124.7645,4379.0
2021-02-11 11:20:00,134.31,134.43,134.31,134.43,5315.0,124.7274,124.8388,124.7274,124.8388,5315.0
2021-02-11 11:25:00,134.44,134.49,134.43,134.49,9941.0,124.8481,124.8945,124.8388,124.8945,9941.0
2021-02-11 11:30:00,134.52,134.53,134.46,134.53,3312.0,124.9224,124.9317,124.8667,124.9317,3312.0
2021-02-11 11:35:00,134.56,134.56,134.5,134.5,3713.0,124.9595,124.9595,124.9038,124.9038,3713.0
2021-02-11 11:40:00,134.53,134.56,134.51,134.54,6279.0,124.9317,124.9595,124.9131,124.941,6279.0
2021-02-11 11:45:00,134.54,134.54,134.44,134.52,79298.0,124.941,124.941,124.8481,124.9224,79298.0
2021-02-11 11:50:00,134.51,134.52,134.39,134.4,11208.0,124.9131,124.9224,124.8017,124.811,11208.0
2021-02-11 11:55:00,134.38,134.4,134.35,134.4,7530.0,124.7924,124.811,124.7645,124.811,7530.0
2021-02-11 12:00:00,134.39,134.42,134.38,134.42,3223.0,124.8017,124.8295,124.7924,124.8295,3223.0
2021-02-11 12:05:00,134.4,134.4,134.23,134.23,6718.0,124.811,124.811,124.6531,124.6531,6718.0
2021-02-11 12:10:00,134.19,134.28,134.18,134.19,15958.0,124.6159,124.6995,124.6067,124.6159,15958.0
2021-02-11 12:15:00,134.16,134.18,133.83,133.84,3569.0,124.5881,124.6067,124.2816,124.2909,3569.0
2021-02-11 12:20:00,133.82,133.94,133.78,133.8,12013.0,124.2723,124.3838,124.2352,124.2538,12013.0
2021-02-11 12:25:00,133.73,133.74,133.53,133.58,21970.0,124.1888,124.198,124.003,124.0495,21970.0
2021-02-11 12:30:00,133.54,133.8,133.54,133.75,6973.0,124.0123,124.2538,124.0123,124.2073,6973.0
2021-02-11 12:35:00,133.75,133.93,133.75,133.9,57761.0,124.2073,124.3745,124.2073,124.3466,57761.0
2021-02-11 12:40:00,133.87,133.87,133.6,133.6,10727.0,124.3188,124.3188,124.068,124.068,10727.0
2021-02-11 12:45:00,133.6,133.67,133.38,133.67,8401.0,124.068,124.133,123.8637,124.133,8401.0
2021-02-11 12:50:00,133.69,133.71,133.58,133.67,2364.0,124.1516,124.1702,124.0495,124.133,2364.0
2021-02-11 12:55:00,133.67,133.88,133.66,133.88,9262.0,124.133,124.3281,124.1238,124.3281,9262.0
2021-02-11 13:00:00,133.85,133.86,133.77,133.78,9296.0,124.3002,124.3095,124.2259,124.2352,9296.0
2021-02-11 13:05:00,133.85,133.88,133.72,133.74,4990.0,124.3002,124.3281,124.1795,124.198,4990.0
2021-02-11 13:10:00,133.75,133.9,133.71,133.9,1412.0,124.2073,124.3466,124.1702,124.3466,1412.0
2021-02-11 13:15:00,133.95,134.02,133.92,133.99,12881.0,124.3931,124.4581,124.3652,124.4302,12881.0
2021-02-11 13:20:00,134.0,134.14,134.0,134.14,5249.0,124.4395,124.5695,124.4395,124.5695,5249.0
2021-02-11 13:25:00,134.12,134.13,134.04,134.05,8729.0,124.5509,124.5602,124.4766,124.4859,8729.0
2021-02-11 13:30:00,134.02,134.06,133.98,134.06,8332.0,124.4581,124.4952,124.4209,124.4952,8332.0
2021-02-11 13:35:00,134.04,134.11,134.03,134.09,8908.0,124.4766,124.5417,124.4674,124.5231,8908.0
2021-02-11 13:40:00,134.14,134.14,134.06,134.07,2908.0,124.5695,124.5695,124.4952,124.5045,2908.0
2021-02-11 13:45:00,134.01,134.05,133.96,134.01,1828.0,124.4488,124.4859,124.4024,124.4488,1828.0
2021-02-11 13:50:00,134.06,134.08,134.01,134.04,8061.0,124.4952,124.5138,124.4488,124.4766,8061.0
2021-02-11 13:55:00,134.04,134.04,133.99,134.0,3160.0,124.4766,124.4766,124.4302,124.4395,3160.0
2021-02-11 14:00:00,133.97,133.98,133.8,133.8,6794.0,124.4116,124.4209,124.2538,124.2538,6794.0
2021-02-11 14:05:00,133.83,133.92,133.83,133.88,74154.0,124.2816,124.3652,124.2816,124.3281,74154.0
2021-02-11 14:10:00,133.87,133.87,133.79,133.84,19768.0,124.3188,124.3188,124.2445,124.2909,19768.0
2021-02-11 14:15:00,133.88,133.98,133.81,133.98,95758.0,124.3281,124.4209,124.2631,124.4209,95758.0
2021-02-11 14:20:00,133.97,134.01,133.87,133.96,12236.0,124.4116,124.4488,124.3188,124.4024,12236.0
2021-02-11 14:25:00,133.98,134.06,133.93,134.06,10070.0,124.4209,124.4952,124.3745,124.4952,10070.0
2021-02-11 14:30:00,134.02,134.05,133.98,134.03,3603.0,124.4581,124.4859,124.4209,124.4674,3603.0
2021-02-11 14:35:00,134.02,134.02,133.88,133.88,36632.0,124.4581,124.4581,124.3281,124.3281,36632.0
2021-02-11 14:40:00,133.91,134.07,133.91,134.07,33998.0,124.3559,124.5045,124.3559,124.5045,33998.0
2021-02-11 14:45:00,134.1,134.1,134.06,134.06,1830.0,124.5324,124.5324,124.4952,124.4952,1830.0
2021-02-11 14:50:00,134.08,134.16,134.05,134.16,3465.0,124.5138,124.5881,124.4859,124.5881,3465.0
2021-02-11 14:55:00,134.16,134.21,134.11,134.19,14426.0,124.5881,124.6345,124.5417,124.6159,14426.0
2021-02-11 15:00:00,134.17,134.18,134.14,134.15,2809.0,124.5974,124.6067,124.5695,124.5788,2809.0
2021-02-11 15:05:00,134.16,134.22,134.14,134.2,5004.0,124.5881,124.6438,124.5695,124.6252,5004.0
2021-02-11 15:10:00,134.22,134.35,134.21,134.29,8029.0,124.6438,124.7645,124.6345,124.7088,8029.0
2021-02-11 15:15:00,134.3,134.3,134.2,134.21,3399.0,124.7181,124.7181,124.6252,124.6345,3399.0
2021-02-11 15:20:00,134.25,134.34,134.24,134.26,12749.0,124.6717,124.7552,124.6624,124.6809,12749.0
2021-02-11 15:25:00,134.3,134.33,134.23,134.25,6203.0,124.7181,124.746,124.6531,124.6717,6203.0
2021-02-11 15:30:00,134.26,134.28,134.2,134.26,21407.0,124.6809,124.6995,124.6252,124.6809,21407.0
2021-02-11 15:35:00,134.27,134.27,134.21,134.22,352242.0,124.6902,124.6902,124.6345,124.6438,352242.0
2021-02-11 15:40:00,134.22,134.33,134.19,134.24,185104.0,124.6438,124.746,124.6159,124.6624,185104.0
2021-02-11 15:45:00,134.24,134.39,134.22,134.31,111301.0,124.6624,124.8017,124.6438,124.7274,111301.0
2021-02-11 15:50:00,134.31,134.35,134.23,134.34,71570.0,124.7274,124.7645,124.6531,124.7552,71570.0
2021-02-11 15:55:00,134.35,134.54,134.29,134.48,215957.0,124.7645,124.941,124.7088,124.8853,215957.0
2021-02-12 09:30:00,134.15,134.49,134.09,134.48,5865.0,124.5788,124.8945,124.5231,124.8853,5865.0
2021-02-12 09:35:00,134.51,134.61,134.49,134.56,96374.0,124.9131,125.006,124.8945,124.9595,96374.0
2021-02-12 09:40:00,134.61,134.72,134.56,134.63,9139.0,125.006,125.1081,124.9595,125.0245,9139.0
2021-02-12 09:45:00,134.6,134.7,134.6,134.7,4851.0,124.9967,125.0896,124.9967,125.0896,4851.0
2021-02-12 09:50:00,134.71,134.71,134.57,134.61,3388.0,125.0988,125.0988,124.9688,125.006,3388.0
2021-02-12 09:55:00,134.62,134.65,134.61,134.61,1203.0,125.0153,125.0431,125.006,125.006,1203.0
2021-02-12 10:00:00,134.63,134.72,134.59,134.69,7065.0,125.0245,125.1081,124.9874,125.0803,7065.0
2021-02-12 10:05:00,134.72,134.8,134.68,134.78,2719.0,125.1081,125.1824,125.071,125.1638,2719.0
2021-02-12 10:10:00,134.75,134.79,134.75,134.79,7933.0,125.136,125.1731,125.136,125.1731,7933.0
2021-02-12 10:15:00,134.78,134.82,134.71,134.74,9611.0,125.1638,125.201,125.0988,125.1267,9611.0
2021-02-12 10:20:00,134.71,134.77,134.7,134.76,2461.0,125.0988,125.1546,125.0896,125.1453,2461.0
2021-02-12 10:25:00,134.77,134.82,134.75,134.75,4454.0,125.1546,125.201,125.136,125.136,4454.0
2021-02-12 10:30:00,134.7,134.7,134.6,134.6,4606.0,125.0896,125.0896,124.9967,124.9967,4606.0
2021-02-12 10:35:00,134.81,135.02,134.79,135.0,6916.0,125.1917,125.3867,125.1731,125.3682,6916.0
2021-02-12 10:40:00,134.96,135.06,134.95,135.06,4897.0,125.331,125.4239,125.3217,125.4239,4897.0
2021-02-12 10:45:00,135.05,135.05,134.94,134.95,8118.0,125.4146,125.4146,125.3124,125.3217,8118.0
2021-02-12 10:50:00,134.92,134.97,134.91,134.94,5156.0,125.2939,125.3403,125.2846,125.3124,5156.0
2021-02-12 10:55:00,134.89,134.96,134.89,134.96,71477.0,125.266,125.331,125.266,125.331,71477.0
2021-02-12 11:00:00,134.96,134.99,134.9,134.9,14147.0,125.331,125.3589,125.2753,125.2753,14147.0
2021-02-12 11:05:00,134.89,134.9,134.82,134.87,18701.0,125.266,125.2753,125.201,125.2474,18701.0
2021-02-12 11:10:00,134.92,134.95,134.86,134.86,3707.0,125.2939,125.3217,125.2381,125.2381,3707.0
2021-02-12 11:15:00,134.91,134.94,134.87,134.91,5342.0,125.2846,125.3124,125.2474,125.2846,5342.0
2021-02-12 11:20:00,134.89,134.92,134.87,134.87,371.0,125.266,125.2939,125.2474,125.2474,371.0
2021-02-12 11:25:00,134.83,134.87,134.79,134.8,3590.0,125.2103,125.2474,125.1731,125.1824,3590.0
2021-02-12 11:30:00,134.83,134.92,134.82,134.9,3483.0,125.2103,125.2939,125.201,125.2753,3483.0
2021-02-12 11:35:00,134.92,134.95,134.87,134.88,4806.0,125.2939,125.3217,125.2474,125.2567,4806.0
2021-02-12 11:40:00,134.88,134.91,134.87,134.87,9789.0,125.2567,125.2846,125.2474,125.2474,9789.0
2021-02-12 11:45:00,134.94,135.0,134.93,135.0,1369.0,125.3124,125.3682,125.3031,125.3682,1369.0
2021-02-12 11:50:00,134.97,135.0,134.94,134.95,1745.0,125.3403,125.3682,125.3124,125.3217,1745.0
2021-02-12 11:55:00,134.95,134.97,134.92,134.93,2875.0,125.3217,125.3403,125.2939,125.3031,2875.0
2021-02-12 12:00:00,134.99,135.05,134.99,135.02,2288.0,125.3589,125.4146,125.3589,125.3867,2288.0
2021-02-12 12:05:00,135.08,135.08,135.02,135.03,2611.0,125.4424,125.4424,125.3867,125.396,2611.0
2021-02-12 12:10:00,135.02,135.07,135.02,135.05,5982.0,125.3867,125.4332,125.3867,125.4146,5982.0
2021-02-12 12:15:00,135.03,135.04,134.97,134.98,8495.0,125.396,125.4053,125.3403,125.3496,8495.0
2021-02-12 12:20:00,134.98,134.98,134.87,134.92,30319.0,125.3496,125.3496,125.2474,125.2939,30319.0
2021-02-12 12:25:00,134.95,134.95,134.88,134.91,9373.0,125.3217,125.3217,125.2567,125.2846,9373.0
2021-02-12 12:30:00,134.88,134.91,134.85,134.9,2936.0,125.2567,125.2846,125.2289,125.2753,2936.0
2021-02-12 12:35:00,134.91,134.92,134.84,134.84,2433.0,125.2846,125.2939,125.2196,125.2196,2433.0
2021-02-12 12:40:00,134.91,134.92,134.87,134.89,1878.0,125.2846,125.2939,125.2474,125.266,1878.0
2021-02-12 12:45:00,134.89,134.92,134.87,134.89,3625.0,125.266,125.2939,125.2474,125.266,3625.0
2021-02-12 12:50:00,134.88,134.92,134.85,134.85,11551.0,125.2567,125.2939,125.2289,125.2289,11551.0
2021-02-12 12:55:00,134.84,134.88,134.82,134.86,15338.0,125.2196,125.2567,125.201,125.2381,15338.0
2021-02-12 13:00:00,134.88,134.89,134.86,134.88,1547.0,125.2567,125.266,125.2381,125.2567,1547.0
2021-02-12 13:05:00,134.88,134.89,134.83,134.88,7712.0,125.2567,125.266,125.2103,125.2567,7712.0
2021-02-12 13:10:00,134.85,134.9,134.85,134.88,1419.0,125.2289,125.2753,125.2289,125.2567,1419.0
2021-02-12 13:15:00,134.84,134.88,134.72,134.72,16271.0,125.2196,125.2567,125.1081,125.1081,16271.0
2021-02-12 13:20:00,134.7,134.74,134.68,134.73,1067.0,125.0896,125.1267,125.071,125.1174,1067.0
2021-02-12 13:25:00,134.75,134.75,134.72,134.73,4165.0,125.136,125.136,125.1081,125.1174,4165.0
2021-02-12 13:30:00,134.73,134.79,134.72,134.79,3726.0,125.1174,125.1731,125.1081,125.1731,3726.0
2021-02-12 13:35:00,134.79,134.81,134.75,134.77,2016.0,125.1731,125.1917,125.136,125.1546,2016.0
2021-02-12 13:40:00,134.79,134.82,134.75,134.77,8413.0,125.1731,125.201,125.136,125.1546,8413.0
2021-02-12 13:45:00,134.74,134.8,134.74,134.8,3566.0,125.1267,125.1824,125.1267,125.1824,3566.0
2021-02-12 13:50:00,134.81,134.81,134.74,134.74,9788.0,125.1917,125.1917,125.1267,125.1267,9788.0
2021-02-12 13:55:00,134.75,134.75,134.66,134.74,7180.0,125.136,125.136,125.0524,125.1267,7180.0
2021-02-12 14:00:00,134.71,134.71,134.64,134.67,5923.0,125.0988,125.0988,125.0338,125.0617,5923.0
2021-02-12 14:05:00,134.64,134.66,134.62,134.65,4320.0,125.0338,125.0524,125.0153,125.0431,4320.0
2021-02-12 14:10:00,134.67,134.68,134.62,134.63,13165.0,125.0617,125.071,125.0153,125.0245,13165.0
2021-02-12 14:15:00,134.62,134.68,134.62,134.68,3099.0,125.0153,125.071,125.0153,125.071,3099.0
2021-02-12 14:20:00,134.68,134.72,134.67,134.69,9519.0,125.071,125.1081,125.0617,125.0803,9519.0
2021-02-12 14:25:00,134.69,134.75,134.64,134.72,3342.0,125.0803,125.136,125.0338,125.1081,3342.0
2021-02-12 14:30:00,134.72,134.77,134.71,134.77,8176.0,125.1081,125.1546,125.0988,125.1546,8176.0
2021-02-12 14:35:00,134.73,134.73,134.63,134.7,7794.0,125.1174,125.1174,125.0245,125.0896,7794.0
2021-02-12 14:40:00,134.7,134.7,134.65,134.7,4823.0,125.0896,125.0896,125.0431,125.0896,4823.0
2021-02-12 14:45:00,134.71,134.8,134.69,134.76,10364.0,125.0988,125.1824,125.0803,125.1453,10364.0
2021-02-12 14:50:00,134.74,134.79,134.73,134.76,6203.0,125.1267,125.1731,125.1174,125.1453,6203.0
2021-02-12 14:55:00,134.76,134.78,134.73,134.75,5552.0,125.1453,125.1638,125.1174,125.136,5552.0
2021-02-12 15:00:00,134.75,134.79,134.75,134.75,67126.0,125.136,125.1731,125.136,125.136,67126.0
2021-02-12 15:05:00,134.79,134.84,134.78,134.82,39234.0,125.1731,125.2196,125.1638,125.201,39234.0
2021-02-12 15:10:00,134.8,134.84,134.8,134.83,17912.0,125.1824,125.2196,125.1824,125.2103,17912.0
2021-02-12 15:15:00,134.85,134.87,134.81,134.81,11217.0,125.2289,125.2474,125.1917,125.1917,11217.0
2021-02-12 15:20:00,134.83,134.85,134.81,134.83,4503.0,125.2103,125.2289,125.1917,125.2103,4503.0
2021-02-12 15:25:00,134.82,134.84,134.8,134.84,8320.0,125.201,125.2196,125.1824,125.2196,8320.0
2021-02-12 15:30:00,134.84,134.88,134.81,134.88,41387.0,125.2196,125.2567,125.1917,125.2567,41387.0
2021-02-12 15:35:00,134.91,135.04,134.89,134.99,94724.0,125.2846,125.4053,125.266,125.3589,94724.0
2021-02-12 15:40:00,135.02,135.05,134.99,135.01,205295.0,125.3867,125.4146,125.3589,125.3774,205295.0
2021-02-12 15:45:00,134.98,135.07,134.96,135.05,39340.0,125.3496,125.4332,125.331,125.4146,39340.0
2021-02-12 15:50:00,135.07,135.29,135.07,135.24,39205.0,125.4332,125.6375,125.4332,125.591,39205.0
2021-02-12 15:55:00,135.24,135.37,135.18,135.32,396964.0,125.591,125.7118,125.5353,125.6653,396964.0
2021-02-16 09:30:00,135.94,135.97,135.58,135.84,41014.0,126.2411,126.2689,125.9068,126.1482,41014.0
2021-02-16 09:35:00,135.78,135.94,135.69,135.77,86368.0,126.0925,126.2411,126.0089,126.0832,86368.0
2021-02-16 09:40:00,135.85,136.02,135.71,135.97,5145.0,126.1575,126.3154,126.0275,126.2689,5145.0
2021-02-16 09:45:00,135.97,136.03,135.9,135.95,14587.0,126.2689,126.3247,126.2039,126.2504,14587.0
2021-02-16 09:50:00,135.9,135.93,135.76,135.91,10606.0,126.2039,126.2318,126.0739,126.2132,10606.0
2021-02-16 09:55:00,135.92,135.97,135.74,135.74,4042.0,126.2225,126.2689,126.0554,126.0554,4042.0
2021-02-16 10:00:00,135.73,135.87,135.67,135.74,6692.0,126.0461,126.1761,125.9903,126.0554,6692.0
2021-02-16 10:05:00,135.7,135.75,135.62,135.74,20756.0,126.0182,126.0646,125.9439,126.0554,20756.0
2021-02-16 10:10:00,135.69,135.74,135.46,135.46,22611.0,126.0089,126.0554,125.7953,125.7953,22611.0
2021-02-16 10:15:00,135.49,135.63,135.42,135.62,25602.0,125.8232,125.9532,125.7582,125.9439,25602.0
2021-02-16 10:20:00,135.65,135.75,135.63,135.68,7591.0,125.9718,126.0646,125.9532,125.9996,7591.0
2021-02-16 10:25:00,135.66,135.72,135.65,135.72,3049.0,125.9811,126.0368,125.9718,126.0368,3049.0
2021-02-16 10:30:00,135.86,135.91,135.84,135.86,8150.0,126.1668,126.2132,126.1482,126.1668,8150.0
2021-02-16 10:35:00,135.83,135.87,135.8,135.8,4721.0,126.1389,126.1761,126.1111,126.1111,4721.0
2021-02-16 10:40:00,135.82,135.84,135.68,135.69,7464.0,126.1296,126.1482,125.9996,126.0089,7464.0
2021-02-16 10:45:00,135.69,135.71,135.29,135.32,32591.0,126.0089,126.0275,125.6375,125.6653,32591.0
2021-02-16 10:50:00,135.44,135.45,135.15,135.19,22425.0,125.7768,125.786,125.5074,125.5446,22425.0
2021-02-16 10:55:00,135.24,135.54,135.18,135.52,15045.0,125.591,125.8696,125.5353,125.8511,15045.0
2021-02-16 11:00:00,135.5,135.66,135.5,135.6,5396.0,125.8325,125.9811,125.8325,125.9253,5396.0
2021-02-16 11:05:00,135.59,135.62,135.46,135.47,8352.0,125.9161,125.9439,125.7953,125.8046,8352.0
2021-02-16 11:10:00,135.51,135.59,135.45,135.45,5553.0,125.8418,125.9161,125.786,125.786,5553.0
2021-02-16 11:15:00,135.45,135.53,135.4,135.51,2267.0,125.786,125.8603,125.7396,125.8418,2267.0
2021-02-16 11:20:00,135.51,135.54,135.41,135.41,2852.0,125.8418,125.8696,125.7489,125.7489,2852.0
2021-02-16 11:25:00,135.39,135.43,135.35,135.38,3529.0,125.7303,125.7675,125.6932,125.721,3529.0
2021-02-16 11:30:00,135.35,135.44,135.26,135.44,6627.0,125.6932,125.7768,125.6096,125.7768,6627.0
2021-02-16 11:35:00,135.49,135.57,135.43,135.56,5798.0,125.8232,125.8975,125.7675,125.8882,5798.0
2021-02-16 11:40:00,135.57,135.58,135.5,135.54,2599.0,125.8975,125.9068,125.8325,125.8696,2599.0
2021-02-16 11:45:00,135.52,135.52,135.37,135.37,2490.0,125.8511,125.8511,125.7118,125.7118,2490.0
2021-02-16 11:50:00,135.33,135.42,135.28,135.41,5216.0,125.6746,125.7582,125.6282,125.7489,5216.0
2021-02-16 11:55:00,135.44,135.45,135.26,135.28,5372.0,125.7768,125.786,125.6096,125.6282,5372.0
2021-02-16 12:00:00,135.23,135.39,135.21,135.37,4081.0,125.5817,125.7303,125.5632,125.7118,4081.0
2021-02-16 12:05:00,135.36,135.36,135.1,135.12,3348.0,125.7025,125.7025,125.461,125.4796,3348.0
2021-02-16 12:10:00,135.12,135.4,135.12,135.4,2255.0,125.4796,125.7396,125.4796,125.7396,2255.0
2021-02-16 12:15:00,135.44,135.44,135.34,135.42,1557.0,125.7768,125.7768,125.6839,125.7582,1557.0
2021-02-16 12:20:00,135.44,135.51,135.43,135.48,3838.0,125.7768,125.8418,125.7675,125.8139,3838.0
2021-02-16 12:25:00,135.47,135.53,135.44,135.53,2417.0,125.8046,125.8603,125.7768,125.8603,2417.0
2021-02-16 12:30:00,135.52,135.52,135.46,135.47,7132.0,125.8511,125.8511,125.7953,125.8046,7132.0
2021-02-16 12:35:00,135.49,135.56,135.48,135.49,4223.0,125.8232,125.8882,125.8139,125.8232,4223.0
2021-02-16 12:40:00,135.46,135.5,135.43,135.46,3037.0,125.7953,125.8325,125.7675,125.7953,3037.0
2021-02-16 12:45:00,135.46,135.48,135.41,135.48,1454.0,125.7953,125.8139,125.7489,125.8139,1454.0
2021-02-16 12:50:00,135.46,135.49,135.43,135.46,5574.0,125.7953,125.8232,125.7675,125.7953,5574.0
2021-02-16 12:55:00,135.49,135.5,135.45,135.46,1662.0,125.8232,125.8325,125.786,125.7953,1662.0
2021-02-16 13:00:00,135.48,135.51,135.46,135.5,1511.0,125.8139,125.8418,125.7953,125.8325,1511.0
2021-02-16 13:05:00,135.49,135.51,135.44,135.49,5581.0,125.8232,125.8418,125.7768,125.8232,5581.0
2021-02-16 13:10:00,135.45,135.49,135.44,135.49,9341.0,125.786,125.8232,125.7768,125.8232,9341.0
2021-02-16 13:15:00,135.47,135.52,135.38,135.38,14441.0,125.8046,125.8511,125.721,125.721,14441.0
2021-02-16 13:20:00,135.4,135.5,135.4,135.5,3389.0,125.7396,125.8325,125.7396,125.8325,3389.0
2021-02-16 13:25:00,135.5,135.52,135.41,135.48,12327.0,125.8325,125.8511,125.7489,125.8139,12327.0
2021-02-16 13:30:00,135.48,135.57,135.48,135.57,3186.0,125.8139,125.8975,125.8139,125.8975,3186.0
2021-02-16 13:35:00,135.57,135.58,135.49,135.51,6745.0,125.8975,125.9068,125.8232,125.8418,6745.0
2021-02-16 13:40:00,135.5,135.5,135.38,135.48,4394.0,125.8325,125.8325,125.721,125.8139,4394.0
2021-02-16 13:45:00,135.49,135.49,135.44,135.45,1421.0,125.8232,125.8232,125.7768,125.786,1421.0
2021-02-16 13:50:00,135.48,135.5,135.45,135.48,3694.0,125.8139,125.8325,125.786,125.8139,3694.0
2021-02-16 13:55:00,135.47,135.47,135.42,135.42,1561.0,125.8046,125.8046,125.7582,125.7582,1561.0
2021-02-16 14:00:00,135.42,135.52,135.42,135.48,24156.0,125.7582,125.8511,125.7582,125.8139,24156.0
2021-02-16 14:05:00,135.52,135.52,135.48,135.48,2125.0,125.8511,125.8511,125.8139,125.8139,2125.0
2021-02-16 14:10:00,135.49,135.5,135.46,135.48,1665.0,125.8232,125.8325,125.7953,125.8139,1665.0
2021-02-16 14:15:00,135.5,135.55,135.45,135.51,4561.0,125.8325,125.8789,125.786,125.8418,4561.0
2021-02-16 14:20:00,135.54,135.57,135.51,135.55,5973.0,125.8696,125.8975,125.8418,125.8789,5973.0
2021-02-16 14:25:00,135.54,135.61,135.52,135.61,3481.0,125.8696,125.9346,125.8511,125.9346,3481.0
2021-02-16 14:30:00,135.6,135.65,135.59,135.62,4859.0,125.9253,125.9718,125.9161,125.9439,4859.0
2021-02-16 14:35:00,135.64,135.66,135.54,135.54,4625.0,125.9625,125.9811,125.8696,125.8696,4625.0
2021-02-16 14:40:00,135.56,135.59,135.53,135.57,4890.0,125.8882,125.9161,125.8603,125.8975,4890.0
2021-02-16 14:45:00,135.56,135.56,135.52,135.55,1770.0,125.8882,125.8882,125.8511,125.8789,1770.0
2021-02-16 14:50:00,135.52,135.52,135.42,135.45,7185.0,125.8511,125.8511,125.7582,125.786,7185.0
2021-02-16 14:55:00,135.46,135.59,135.46,135.57,1611.0,125.7953,125.9161,125.7953,125.8975,1611.0
2021-02-16 15:00:00,135.59,135.59,135.48,135.59,4255.0,125.9161,125.9161,125.8139,125.9161,4255.0
2021-02-16 15:05:00,135.59,135.61,135.58,135.58,2026.0,125.9161,125.9346,125.9068,125.9068,2026.0
2021-02-16 15:10:00,135.57,135.58,135.49,135.5,7560.0,125.8975,125.9068,125.8232,125.8325,7560.0
2021-02-16 15:15:00,135.53,135.56,135.47,135.48,5295.0,125.8603,125.8882,125.8046,125.8139,5295.0
2021-02-16 15:20:00,135.49,135.52,135.45,135.52,3929.0,125.8232,125.8511,125.786,125.8511,3929.0
2021-02-16 15:25:00,135.49,135.57,135.48,135.52,9545.0,125.8232,125.8975,125.8139,125.8511,9545.0
2021-02-16 15:30:00,135.52,135.58,135.48,135.58,6586.0,125.8511,125.9068,125.8139,125.9068,6586.0
2021-02-16 15:35:00,135.61,135.62,135.38,135.39,8829.0,125.9346,125.9439,125.721,125.7303,8829.0
2021-02-16 15:40:00,135.41,135.54,135.39,135.5,7830.0,125.7489,125.8696,125.7303,125.8325,7830.0
2021-02-16 15:45:00,135.48,135.53,135.43,135.45,25350.0,125.8139,125.8603,125.7675,125.786,25350.0
2021-02-16 15:50:00,135.46,135.47,135.29,135.42,19885.0,125.7953,125.8046,125.6375,125.7582,19885.0
2021-02-16 15:55:00,135.41,135.46,135.34,135.4,60405.0,125.7489,125.7953,125.6839,125.7396,60405.0
2021-02-17 09:30:00,134.98,134.98,134.5,134.64,42195.0,125.3496,125.3496,124.9038,125.0338,42195.0
2021-02-17 09:35:00,134.59,134.62,134.33,134.55,10780.0,124.9874,125.0153,124.746,124.9503,10780.0
2021-02-17 09:40:00,134.46,134.74,134.4,134.74,81180.0,124.8667,125.1267,124.811,125.1267,81180.0
2021-02-17 09:45:00,134.69,134.91,134.64,134.89,49782.0,125.0803,125.2846,125.0338,125.266,49782.0
2021-02-17 09:50:00,134.94,135.15,134.88,135.14,22776.0,125.3124,125.5074,125.2567,125.4982,22776.0
2021-02-17 09:55:00,135.1,135.16,134.95,134.98,15073.0,125.461,125.5167,125.3217,125.3496,15073.0
2021-02-17 10:00:00,134.95,135.1,134.93,134.96,7347.0,125.3217,125.461,125.3031,125.331,7347.0
2021-02-17 10:05:00,134.98,135.27,134.93,135.27,12936.0,125.3496,125.6189,125.3031,125.6189,12936.0
2021-02-17 10:10:00,135.27,135.27,135.03,135.08,3687.0,125.6189,125.6189,125.396,125.4424,3687.0
2021-02-17 10:15:00,135.02,135.11,134.93,135.11,7017.0,125.3867,125.4703,125.3031,125.4703,7017.0
2021-02-17 10:20:00,135.08,135.22,134.89,134.9,6667.0,125.4424,125.5725,125.266,125.2753,6667.0
2021-02-17 10:25:00,134.86,134.95,134.83,134.87,19331.0,125.2381,125.3217,125.2103,125.2474,19331.0
2021-02-17 10:30:00,134.86,134.95,134.76,134.86,43636.0,125.2381,125.3217,125.1453,125.2381,43636.0
2021-02-17 10:35:00,134.9,135.03,134.89,135.0,18766.0,125.2753,125.396,125.266,125.3682,18766.0
2021-02-17 10:40:00,134.96,135.01,134.83,134.83,22845.0,125.331,125.3774,125.2103,125.2103,22845.0
2021-02-17 10:45:00,134.84,135.02,134.77,135.02,2285.0,125.2196,125.3867,125.1546,125.3867,2285.0
2021-02-17 10:50:00,135.03,135.05,134.93,134.93,16469.0,125.396,125.4146,125.3031,125.3031,16469.0
2021-02-17 10:55:00,135.0,135.02,134.93,134.93,3692.0,125.3682,125.3867,125.3031,125.3031,3692.0
2021-02-17 11:00:00,134.95,134.95,134.68,134.69,3261.0,125.3217,125.3217,125.071,125.0803,3261.0
2021-02-17 11:05:00,134.64,134.72,134.54,134.65,5166.0,125.0338,125.1081,124.941,125.0431,5166.0
2021-02-17 11:10:00,134.6,134.61,134.55,134.57,2510.0,124.9967,125.006,124.9503,124.9688,2510.0
2021-02-17 11:15:00,134.5,134.5,134.32,134.35,5417.0,124.9038,124.9038,124.7367,124.7645,5417.0
2021-02-17 11:20:00,134.41,134.54,134.39,134.5,12922.0,124.8202,124.941,124.8017,124.9038,12922.0
2021-02-17 11:25:00,134.47,134.64,134.4,134.62,43470.0,124.876,125.0338,124.811,125.0153,43470.0
2021-02-17 11:30:00,134.61,134.65,134.39,134.51,11566.0,125.006,125.0431,124.8017,124.9131,11566.0
2021-02-17 11:35:00,134.52,134.53,134.4,134.41,14296.0,124.9224,124.9317,124.811,124.8202,14296.0
2021-02-17 11:40:00,134.4,134.62,134.36,134.53,17915.0,124.811,125.0153,124.7738,124.9317,17915.0
2021-02-17 11:45:00,134.44,134.63,134.44,134.57,4035.0,124.8481,125.0245,124.8481,124.9688,4035.0
2021-02-17 11:50:00,134.57,134.69,134.56,134.66,5848.0,124.9688,125.0803,124.9595,125.0524,5848.0
2021-02-17 11:55:00,134.64,134.76,134.63,134.76,4406.0,125.0338,125.1453,125.0245,125.1453,4406.0
2021-02-17 12:00:00,134.75,134.8,134.7,134.76,16488.0,125.136,125.1824,125.0896,125.1453,16488.0
2021-02-17 12:05:00,134.72,134.74,134.66,134.73,1666.0,125.1081,125.1267,125.0524,125.1174,1666.0
2021-02-17 12:10:00,134.71,134.75,134.67,134.7,11177.0,125.0988,125.136,125.0617,125.0896,11177.0
2021-02-17 12:15:00,134.72,134.8,134.71,134.76,100159.0,125.1081,125.1824,125.0988,125.1453,100159.0
2021-02-17 12:20:00,134.74,134.8,134.7,134.79,1657.0,125.1267,125.1824,125.0896,125.1731,1657.0
2021-02-17 12:25:00,134.83,134.9,134.77,134.9,9164.0,125.2103,125.2753,125.1546,125.2753,9164.0
2021-02-17 12:30:00,134.88,134.93,134.83,134.85,13111.0,125.2567,125.3031,125.2103,125.2289,13111.0
2021-02-17 12:35:00,134.84,134.85,134.79,134.83,24635.0,125.2196,125.2289,125.1731,125.2103,24635.0
2021-02-17 12:40:00,134.86,134.9,134.82,134.9,3016.0,125.2381,125.2753,125.201,125.2753,3016.0
2021-02-17 12:45:00,134.9,134.95,134.89,134.93,3450.0,125.2753,125.3217,125.266,125.3031,3450.0
2021-02-17 12:50:00,134.91,134.91,134.86,134.86,2751.0,125.2846,125.2846,125.2381,125.2381,2751.0
2021-02-17 12:55:00,134.83,134.87,134.83,134.86,3160.0,125.2103,125.2474,125.2103,125.2381,3160.0
2021-02-17 13:00:00,134.86,134.95,134.85,134.9,5885.0,125.2381,125.3217,125.2289,125.2753,5885.0
2021-02-17 13:05:00,134.91,135.02,134.91,135.0,3561.0,125.2846,125.3867,125.2846,125.3682,3561.0
2021-02-17 13:10:00,134.98,135.02,134.95,134.96,12766.0,125.3496,125.3867,125.3217,125.331,12766.0
2021-02-17 13:15:00,134.95,134.99,134.95,134.99,803.0,125.3217,125.3589,125.3217,125.3589,803.0
2021-02-17 13:20:00,134.99,134.99,134.95,134.95,1921.0,125.3589,125.3589,125.3217,125.3217,1921.0
2021-02-17 13:25:00,134.96,135.01,134.92,135.01,14167.0,125.331,125.3774,125.2939,125.3774,14167.0
2021-02-17 13:30:00,134.99,135.0,134.94,135.0,4176.0,125.3589,125.3682,125.3124,125.3682,4176.0
2021-02-17 13:35:00,135.0,135.0,134.95,134.95,7046.0,125.3682,125.3682,125.3217,125.3217,7046.0
2021-02-17 13:40:00,134.99,135.03,134.96,134.96,4282.0,125.3589,125.396,125.331,125.331,4282.0
2021-02-17 13:45:00,134.96,134.96,134.87,134.87,5013.0,125.331,125.331,125.2474,125.2474,5013.0
2021-02-17 13:50:00,134.88,135.02,134.88,134.99,8221.0,125.2567,125.3867,125.2567,125.3589,8221.0
2021-02-17 13:55:00,134.99,135.03,134.96,134.97,2116.0,125.3589,125.396,125.331,125.3403,2116.0
2021-02-17 14:00:00,134.99,135.2,134.99,135.19,2420.0,125.3589,125.5539,125.3589,125.5446,2420.0
2021-02-17 14:05:00,135.13,135.26,135.13,135.24,9082.0,125.4889,125.6096,125.4889,125.591,9082.0
2021-02-17 14:10:00,135.21,135.22,135.15,135.16,9246.0,125.5632,125.5725,125.5074,125.5167,9246.0
2021-02-17 14:15:00,135.19,135.19,135.14,135.16,7286.0,125.5446,125.5446,125.4982,125.5167,7286.0
2021-02-17 14:20:00,135.16,135.16,135.06,135.07,14869.0,125.5167,125.5167,125.4239,125.4332,14869.0
2021-02-17 14:25:00,135.08,135.08,135.0,135.05,2521.0,125.4424,125.4424,125.3682,125.4146,2521.0
2021-02-17 14:30:00,135.02,135.08,135.01,135.06,15168.0,125.3867,125.4424,125.3774,125.4239,15168.0
2021-02-17 14:35:00,135.07,135.13,135.06,135.13,7628.0,125.4332,125.4889,125.4239,125.4889,7628.0
2021-02-17 14:40:00,135.08,135.13,135.07,135.12,2505.0,125.4424,125.4889,125.4332,125.4796,2505.0
2021-02-17 14:45:00,135.12,135.2,135.12,135.18,8126.0,125.4796,125.5539,125.4796,125.5353,8126.0
2021-02-17 14:50:00,135.2,135.21,135.17,135.2,3590.0,125.5539,125.5632,125.526,125.5539,3590.0
2021-02-17 14:55:00,135.22,135.31,135.2,135.29,31265.0,125.5725,125.656,125.5539,125.6375,31265.0
2021-02-17 15:00:00,135.26,135.31,135.22,135.3,20602.0,125.6096,125.656,125.5725,125.6467,20602.0
2021-02-17 15:05:00,135.31,135.36,135.31,135.35,25944.0,125.656,125.7025,125.656,125.6932,25944.0
2021-02-17 15:10:00,135.33,135.34,135.29,135.3,2852.0,125.6746,125.6839,125.6375,125.6467,2852.0
2021-02-17 15:15:00,135.31,135.32,135.28,135.28,6882.0,125.656,125.6653,125.6282,125.6282,6882.0
2021-02-17 15:20:00,135.3,135.36,135.29,135.31,22582.0,125.6467,125.7025,125.6375,125.656,22582.0
2021-02-17 15:25:00,135.33,135.33,135.26,135.26,7135.0,125.6746,125.6746,125.6096,125.6096,7135.0
2021-02-17 15:30:00,135.26,135.32,135.21,135.32,12447.0,125.6096,125.6653,125.5632,125.6653,12447.0
2021-02-17 15:35:00,135.3,135.36,135.3,135.31,18994.0,125.6467,125.7025,125.6467,125.656,18994.0
2021-02-17 15:40:00,135.33,135.36,135.26,135.26,20109.0,125.6746,125.7025,125.6096,125.6096,20109.0
2021-02-17 15:45:00,135.24,135.33,135.24,135.29,23841.0,125.591,125.6746,125.591,125.6375,23841.0
2021-02-17 15:50:00,135.31,135.35,135.27,135.3,29234.0,125.656,125.6932,125.6189,125.6467,29234.0
2021-02-17 15:55:00,135.31,135.39,135.29,135.34,139437.0,125.656,125.7303,125.6375,125.6839,139437.0
2021-02-18 09:30:00,134.55,134.64,134.36,134.51,23768.0,124.9503,125.0338,124.7738,124.9131,23768.0
2021-02-18 09:35:00,134.63,134.86,134.61,134.65,34143.0,125.0245,125.2381,125.006,125.0431,34143.0
2021-02-18 09:40:00,134.53,134.62,134.38,134.54,21035.0,124.9317,125.0153,124.7924,124.941,21035.0
2021-02-18 09:45:00,134.48,134.77,134.46,134.71,8447.0,124.8853,125.1546,124.8667,125.0988,8447.0
2021-02-18 09:50:00,134.67,134.7,134.53,134.53,15799.0,125.0617,125.0896,124.9317,124.9317,15799.0
2021-02-18 09:55:00,134.53,134.77,134.5,134.7,40042.0,124.9317,125.1546,124.9038,125.0896,40042.0
2021-02-18 10:00:00,134.7,134.72,134.51,134.52,13760.0,125.0896,125.1081,124.9131,124.9224,13760.0
2021-02-18 10:05:00,134.5,134.5,134.11,134.23,48537.0,124.9038,124.9038,124.5417,124.6531,48537.0
2021-02-18 10:10:00,134.23,134.5,134.22,134.35,42656.0,124.6531,124.9038,124.6438,124.7645,42656.0
2021-02-18 10:15:00,134.35,134.38,134.17,134.19,15031.0,124.7645,124.7924,124.5974,124.6159,15031.0
2021-02-18 10:20:00,134.21,134.23,134.03,134.07,6930.0,124.6345,124.6531,124.4674,124.5045,6930.0
2021-02-18 10:25:00,134.05,134.05,133.92,134.04,51729.0,124.4859,124.4859,124.3652,124.4766,51729.0
2021-02-18 10:30:00,134.08,134.08,133.8,133.97,4687.0,124.5138,124.5138,124.2538,124.4116,4687.0
2021-02-18 10:35:00,133.92,134.17,133.92,134.09,10511.0,124.3652,124.5974,124.3652,124.5231,10511.0
2021-02-18 10:40:00,134.07,134.23,134.02,134.16,11301.0,124.5045,124.6531,124.4581,124.5881,11301.0
2021-02-18 10:45:00,134.15,134.18,134.08,134.18,2247.0,124.5788,124.6067,124.5138,124.6067,2247.0
2021-02-18 10:50:00,134.19,134.33,134.16,134.3,5021.0,124.6159,124.746,124.5881,124.7181,5021.0
2021-02-18 10:55:00,134.28,134.34,134.18,134.18,2919.0,124.6995,124.7552,124.6067,124.6067,2919.0
2021-02-18 11:00:00,134.17,134.31,134.07,134.31,6305.0,124.5974,124.7274,124.5045,124.7274,6305.0
2021-02-18 11:05:00,134.29,134.33,134.19,134.19,12924.0,124.7088,124.746,124.6159,124.6159,12924.0
2021-02-18 11:10:00,134.25,134.29,134.18,134.28,1970.0,124.6717,124.7088,124.6067,124.6995,1970.0
2021-02-18 11:15:00,134.27,134.43,134.25,134.31,18780.0,124.6902,124.8388,124.6717,124.7274,18780.0
2021-02-18 11:20:00,134.32,134.36,134.25,134.25,1188.0,124.7367,124.7738,124.6717,124.6717,1188.0
2021-02-18 11:25:00,134.28,134.33,134.23,134.26,4342.0,124.6995,124.746,124.6531,124.6809,4342.0
2021-02-18 11:30:00,134.18,134.26,134.16,134.21,1690.0,124.6067,124.6809,124.5881,124.6345,1690.0
2021-02-18 11:35:00,134.19,134.28,134.15,134.15,10261.0,124.6159,124.6995,124.5788,124.5788,10261.0
2021-02-18 11:40:00,134.17,134.18,134.12,134.14,2258.0,124.5974,124.6067,124.5509,124.5695,2258.0
2021-02-18 11:45:00,134.15,134.19,134.09,134.15,29099.0,124.5788,124.6159,124.5231,124.5788,29099.0
2021-02-18 11:50:00,134.15,134.23,134.13,134.23,103924.0,124.5788,124.6531,124.5602,124.6531,103924.0
2021-02-18 11:55:00,134.17,134.21,134.11,134.2,75135.0,124.5974,124.6345,124.5417,124.6252,75135.0
2021-02-18 12:00:00,134.2,134.2,134.06,134.07,148918.0,124.6252,124.6252,124.4952,124.5045,148918.0
2021-02-18 12:05:00,134.04,134.06,133.97,134.05,19011.0,124.4766,124.4952,124.4116,124.4859,19011.0
2021-02-18 12:10:00,134.06,134.12,134.0,134.08,11039.0,124.4952,124.5509,124.4395,124.5138,11039.0
2021-02-18 12:15:00,134.05,134.13,134.01,134.13,6994.0,124.4859,124.5602,124.4488,124.5602,6994.0
2021-02-18 12:20:00,134.12,134.19,134.12,134.19,3465.0,124.5509,124.6159,124.5509,124.6159,3465.0
2021-02-18 12:25:00,134.19,134.21,134.14,134.14,2277.0,124.6159,124.6345,124.5695,124.5695,2277.0
2021-02-18 12:30:00,134.16,134.18,134.1,134.14,33394.0,124.5881,124.6067,124.5324,124.5695,33394.0
2021-02-18 12:35:00,134.16,134.19,134.14,134.19,2032.0,124.5881,124.6159,124.5695,124.6159,2032.0
2021-02-18 12:40:00,134.26,134.26,134.22,134.24,2593.0,124.6809,124.6809,124.6438,124.6624,2593.0
2021-02-18 12:45:00,134.21,134.27,134.21,134.27,3404.0,124.6345,124.6902,124.6345,124.6902,3404.0
2021-02-18 12:50:00,134.2,134.21,134.09,134.1,6164.0,124.6252,124.6345,124.5231,124.5324,6164.0
2021-02-18 12:55:00,134.1,134.16,134.1,134.15,13137.0,124.5324,124.5881,124.5324,124.5788,13137.0
2021-02-18 13:00:00,134.11,134.11,134.03,134.05,1775.0,124.5417,124.5417,124.4674,124.4859,1775.0
2021-02-18 13:05:00,134.04,134.1,134.04,134.05,2598.0,124.4766,124.5324,124.4766,124.4859,2598.0
2021-02-18 13:10:00,134.06,134.06,134.01,134.03,21498.0,124.4952,124.4952,124.4488,124.4674,21498.0
2021-02-18 13:15:00,134.08,134.26,134.07,134.25,5113.0,124.5138,124.6809,124.5045,124.6717,5113.0
2021-02-18 13:20:00,134.25,134.48,134.23,134.47,25085.0,124.6717,124.8853,124.6531,124.876,25085.0
2021-02-18 13:25:00,134.5,134.57,134.46,134.55,14714.0,124.9038,124.9688,124.8667,124.9503,14714.0
2021-02-18 13:30:00,134.54,134.64,134.54,134.57,30646.0,124.941,125.0338,124.941,124.9688,30646.0
2021-02-18 13:35:00,134.61,134.63,134.55,134.58,10648.0,125.006,125.0245,124.9503,124.9781,10648.0
2021-02-18 13:40:00,134.51,134.58,134.51,134.55,1641.0,124.9131,124.9781,124.9131,124.9503,1641.0
2021-02-18 13:45:00,134.6,134.6,134.56,134.59,17356.0,124.9967,124.9967,124.9595,124.9874,17356.0
2021-02-18 13:50:00,134.61,134.62,134.59,134.61,1706.0,125.006,125.0153,124.9874,125.006,1706.0
2021-02-18 13:55:00,134.58,134.65,134.56,134.58,17519.0,124.9781,125.0431,124.9595,124.9781,17519.0
2021-02-18 14:00:00,134.61,134.77,134.61,134.77,8597.0,125.006,125.1546,125.006,125.1546,8597.0
2021-02-18 14:05:00,134.78,134.8,134.73,134.74,1594.0,125.1638,125.1824,125.1174,125.1267,1594.0
2021-02-18 14:10:00,134.73,134.78,134.7,134.77,1485.0,125.1174,125.1638,125.0896,125.1546,1485.0
2021-02-18 14:15:00,134.8,134.8,134.69,134.73,5163.0,125.1824,125.1824,125.0803,125.1174,5163.0
2021-02-18 14:20:00,134.71,134.8,134.69,134.8,1888.0,125.0988,125.1824,125.0803,125.1824,1888.0
2021-02-18 14:25:00,134.79,134.81,134.77,134.77,16539.0,125.1731,125.1917,125.1546,125.1546,16539.0
2021-02-18 14:30:00,134.79,134.83,134.78,134.82,6486.0,125.1731,125.2103,125.1638,125.201,6486.0
2021-02-18 14:35:00,134.83,134.86,134.8,134.84,4904.0,125.2103,125.2381,125.1824,125.2196,4904.0
2021-02-18 14:40:00,134.84,134.88,134.79,134.81,26070.0,125.2196,125.2567,125.1731,125.1917,26070.0
2021-02-18 14:45:00,134.81,134.85,134.78,134.78,5003.0,125.1917,125.2289,125.1638,125.1638,5003.0
2021-02-18 14:50:00,134.79,134.79,134.68,134.69,6791.0,125.1731,125.1731,125.071,125.0803,6791.0
2021-02-18 14:55:00,134.72,134.84,134.71,134.84,4555.0,125.1081,125.2196,125.0988,125.2196,4555.0
2021-02-18 15:00:00,134.78,134.85,134.77,134.83,58820.0,125.1638,125.2289,125.1546,125.2103,58820.0
2021-02-18 15:05:00,134.82,134.91,134.8,134.9,53219.0,125.201,125.2846,125.1824,125.2753,53219.0
2021-02-18 15:10:00,134.89,134.9,134.83,134.88,32559.0,125.266,125.2753,125.2103,125.2567,32559.0
2021-02-18 15:15:00,134.88,134.89,134.79,134.8,47005.0,125.2567,125.266,125.1731,125.1824,47005.0
2021-02-18 15:20:00,134.81,134.82,134.71,134.71,54539.0,125.1917,125.201,125.0988,125.0988,54539.0
2021-02-18 15:25:00,134.75,134.82,134.75,134.79,10265.0,125.136,125.201,125.136,125.1731,10265.0
2021-02-18 15:30:00,134.78,134.85,134.77,134.82,13658.0,125.1638,125.2289,125.1546,125.201,13658.0
2021-02-18 15:35:00,134.81,134.92,134.78,134.78,6560.0,125.1917,125.2939,125.1638,125.1638,6560.0
2021-02-18 15:40:00,134.77,134.81,134.76,134.8,14951.0,125.1546,125.1917,125.1453,125.1824,14951.0
2021-02-18 15:45:00,134.82,134.85,134.69,134.7,13801.0,125.201,125.2289,125.0803,125.0896,13801.0
2021-02-18 15:50:00,134.71,134.74,134.59,134.62,38546.0,125.0988,125.1267,124.9874,125.0153,38546.0
2021-02-18 15:55:00,134.61,134.62,134.49,134.58,96116.0,125.006,125.0153,124.8945,124.9781,96116.0
2021-02-19 09:30:00,135.26,135.43,135.24,135.4,86394.0,125.6096,125.7675,125.591,125.7396,86394.0
2021-02-19 09:35:00,135.42,135.47,135.35,135.46,28908.0,125.7582,125.8046,125.6932,125.7953,28908.0
2021-02-19 09:40:00,135.38,135.41,135.23,135.41,17422.0,125.721,125.7489,125.5817,125.7489,17422.0
2021-02-19 09:45:00,135.44,135.47,135.33,135.38,39635.0,125.7768,125.8046,125.6746,125.721,39635.0
2021-02-19 09:50:00,135.36,135.57,135.36,135.56,61071.0,125.7025,125.8975,125.7025,125.8882,61071.0
2021-02-19 09:55:00,135.53,135.75,135.48,135.75,26100.0,125.8603,126.0646,125.8139,126.0646,26100.0
2021-02-19 10:00:00,135.77,135.77,135.59,135.62,22554.0,126.0832,126.0832,125.9161,125.9439,22554.0
2021-02-19 10:05:00,135.63,135.74,135.63,135.73,7540.0,125.9532,126.0554,125.9532,126.0461,7540.0
2021-02-19 10:10:00,135.72,135.74,135.62,135.66,33435.0,126.0368,126.0554,125.9439,125.9811,33435.0
2021-02-19 10:15:00,135.67,135.73,135.65,135.71,52053.0,125.9903,126.0461,125.9718,126.0275,52053.0
2021-02-19 10:20:00,135.7,135.88,135.65,135.86,28991.0,126.0182,126.1854,125.9718,126.1668,28991.0
2021-02-19 10:25:00,135.84,135.91,135.79,135.82,44968.0,126.1482,126.2132,126.1018,126.1296,44968.0
2021-02-19 10:30:00,135.81,135.83,135.73,135.76,9407.0,126.1204,126.1389,126.0461,126.0739,9407.0
2021-02-19 10:35:00,135.77,135.83,135.75,135.83,4118.0,126.0832,126.1389,126.0646,126.1389,4118.0
2021-02-19 10:40:00,135.81,135.91,135.73,135.78,37946.0,126.1204,126.2132,126.0461,126.0925,37946.0
2021-02-19 10:45:00,135.78,135.82,135.72,135.72,8085.0,126.0925,126.1296,126.0368,126.0368,8085.0
2021-02-19 10:50:00,135.75,135.76,135.69,135.7,3136.0,126.0646,126.0739,126.0089,126.0182,3136.0
2021-02-19 10:55:00,135.69,135.79,135.69,135.74,3659.0,126.0089,126.1018,126.0089,126.0554,3659.0
2021-02-19 11:00:00,135.75,135.82,135.75,135.77,4484.0,126.0646,126.1296,126.0646,126.0832,4484.0
2021-02-19 11:05:00,135.78,135.91,135.78,135.91,33466.0,126.0925,126.2132,126.0925,126.2132,33466.0
2021-02-19 11:10:00,135.91,135.92,135.82,135.87,5403.0,126.2132,126.2225,126.1296,126.1761,5403.0
2021-02-19 11:15:00,135.91,135.92,135.84,135.89,7067.0,126.2132,126.2225,126.1482,126.1947,7067.0
2021-02-19 11:20:00,135.89,135.94,135.89,135.91,2385.0,126.1947,126.2411,126.1947,126.2132,2385.0
2021-02-19 11:25:00,135.87,135.92,135.86,135.92,4619.0,126.1761,126.2225,126.1668,126.2225,4619.0
2021-02-19 11:30:00,135.9,135.91,135.89,135.91,1895.0,126.2039,126.2132,126.1947,126.2132,1895.0
2021-02-19 11:35:00,135.91,135.94,135.87,135.88,4125.0,126.2132,126.2411,126.1761,126.1854,4125.0
2021-02-19 11:40:00,135.89,135.93,135.87,135.87,7087.0,126.1947,126.2318,126.1761,126.1761,7087.0
2021-02-19 11:45:00,135.87,135.91,135.84,135.85,4134.0,126.1761,126.2132,126.1482,126.1575,4134.0
2021-02-19 11:50:00,135.84,135.86,135.8,135.81,2695.0,126.1482,126.1668,126.1111,126.1204,2695.0
2021-02-19 11:55:00,135.83,135.86,135.77,135.77,42744.0,126.1389,126.1668,126.0832,126.0832,42744.0
2021-02-19 12:00:00,135.78,135.8,135.72,135.79,5148.0,126.0925,126.1111,126.0368,126.1018,5148.0
2021-02-19 12:05:00,135.82,135.83,135.75,135.76,4935.0,126.1296,126.1389,126.0646,126.0739,4935.0
2021-02-19 12:10:00,135.77,135.82,135.74,135.81,13532.0,126.0832,126.1296,126.0554,126.1204,13532.0
2021-02-19 12:15:00,135.84,135.85,135.76,135.77,4553.0,126.1482,126.1575,126.0739,126.0832,4553.0
2021-02-19 12:20:00,135.73,135.74,135.51,135.6,23952.0,126.0461,126.0554,125.8418,125.9253,23952.0
2021-02-19 12:25:00,135.62,135.69,135.62,135.64,24964.0,125.9439,126.0089,125.9439,125.9625,24964.0
2021-02-19 12:30:00,135.65,135.69,135.62,135.62,6417.0,125.9718,126.0089,125.9439,125.9439,6417.0
2021-02-19 12:35:00,135.64,135.67,135.61,135.67,3785.0,125.9625,125.9903,125.9346,125.9903,3785.0
2021-02-19 12:40:00,135.63,135.65,135.55,135.64,2252.0,125.9532,125.9718,125.8789,125.9625,2252.0
2021-02-19 12:45:00,135.59,135.73,135.59,135.67,9421.0,125.9161,126.0461,125.9161,125.9903,9421.0
2021-02-19 12:50:00,135.63,135.65,135.5,135.5,9174.0,125.9532,125.9718,125.8325,125.8325,9174.0
2021-02-19 12:55:00,135.51,135.65,135.48,135.65,10758.0,125.8418,125.9718,125.8139,125.9718,10758.0
2021-02-19 13:00:00,135.63,135.68,135.57,135.6,5365.0,125.9532,125.9996,125.8975,125.9253,5365.0
2021-02-19 13:05:00,135.62,135.64,135.51,135.51,3431.0,125.9439,125.9625,125.8418,125.8418,3431.0
2021-02-19 13:10:00,135.58,135.65,135.58,135.64,24286.0,125.9068,125.9718,125.9068,125.9625,24286.0
2021-02-19 13:15:00,135.56,135.66,135.56,135.58,5012.0,125.8882,125.9811,125.8882,125.9068,5012.0
2021-02-19 13:20:00,135.58,135.67,135.55,135.66,5172.0,125.9068,125.9903,125.8789,125.9811,5172.0
2021-02-19 13:25:00,135.67,135.7,135.66,135.68,7617.0,125.9903,126.0182,125.9811,125.9996,7617.0
2021-02-19 13:30:00,135.67,135.69,135.56,135.59,12188.0,125.9903,126.0089,125.8882,125.9161,12188.0
2021-02-19 13:35:00,135.57,135.74,135.56,135.74,17104.0,125.8975,126.0554,125.8882,126.0554,17104.0
2021-02-19 13:40:00,135.74,135.83,135.74,135.83,6844.0,126.0554,126.1389,126.0554,126.1389,6844.0
2021-02-19 13:45:00,135.82,135.84,135.8,135.83,5306.0,126.1296,126.1482,126.1111,126.1389,5306.0
2021-02-19 13:50:00,135.82,135.85,135.77,135.85,4381.0,126.1296,126.1575,126.0832,126.1575,4381.0
2021-02-19 13:55:00,135.84,135.89,135.81,135.86,9216.0,126.1482,126.1947,126.1204,126.1668,9216.0
2021-02-19 14:00:00,135.86,135.92,135.83,135.85,7185.0,126.1668,126.2225,126.1389,126.1575,7185.0
2021-02-19 14:05:00,135.88,135.89,135.81,135.81,8314.0,126.1854,126.1947,126.1204,126.1204,8314.0
2021-02-19 14:10:00,135.83,135.83,135.77,135.83,19268.0,126.1389,126.1389,126.0832,126.1389,19268.0
2021-02-19 14:15:00,135.8,135.91,135.77,135.88,3192.0,126.1111,126.2132,126.0832,126.1854,3192.0
2021-02-19 14:20:00,135.79,135.79,135.62,135.64,31012.0,126.1018,126.1018,125.9439,125.9625,31012.0
2021-02-19 14:25:00,135.67,135.67,135.43,135.43,16384.0,125.9903,125.9903,125.7675,125.7675,16384.0
2021-02-19 14:30:00,135.45,135.66,135.45,135.63,23566.0,125.786,125.9811,125.786,125.9532,23566.0
2021-02-19 14:35:00,135.62,135.66,135.6,135.63,8665.0,125.9439,125.9811,125.9253,125.9532,8665.0
2021-02-19 14:40:00,135.61,135.68,135.57,135.68,5591.0,125.9346,125.9996,125.8975,125.9996,5591.0
2021-02-19 14:45:00,135.64,135.73,135.62,135.68,3861.0,125.9625,126.0461,125.9439,125.9996,3861.0
2021-02-19 14:50:00,135.68,135.7,135.62,135.67,34767.0,125.9996,126.0182,125.9439,125.9903,34767.0
2021-02-19 14:55:00,135.66,135.74,135.66,135.73,5198.0,125.9811,126.0554,125.9811,126.0461,5198.0
2021-02-19 15:00:00,135.72,135.76,135.68,135.74,4803.0,126.0368,126.0739,125.9996,126.0554,4803.0
2021-02-19 15:05:00,135.74,135.74,135.65,135.65,7312.0,126.0554,126.0554,125.9718,125.9718,7312.0
2021-02-19 15:10:00,135.67,135.86,135.67,135.76,16423.0,125.9903,126.1668,125.9903,126.0739,16423.0
2021-02-19 15:15:00,135.76,135.84,135.74,135.84,4459.0,126.0739,126.1482,126.0554,126.1482,4459.0
2021-02-19 15:20:00,135.81,135.82,135.75,135.8,4503.0,126.1204,126.1296,126.0646,126.1111,4503.0
2021-02-19 15:25:00,135.78,135.84,135.71,135.82,44373.0,126.0925,126.1482,126.0275,126.1296,44373.0
2021-02-19 15:30:00,135.83,135.97,135.78,135.9,19015.0,126.1389,126.2689,126.0925,126.2039,19015.0
2021-02-19 15:35:00,135.86,135.96,135.84,135.96,6552.0,126.1668,126.2597,126.1482,126.2597,6552.0
2021-02-19 15:40:00,135.96,135.98,135.76,135.76,45748.0,126.2597,126.2782,126.0739,126.0739,45748.0
2021-02-19 15:45:00,135.76,135.9,135.76,135.8,18833.0,126.0739,126.2039,126.0739,126.1111,18833.0
2021-02-19 15:50:00,135.77,135.82,135.6,135.6,27041.0,126.0832,126.1296,125.9253,125.9253,27041.0
2021-02-19 15:55:00,135.63,135.64,135.51,135.61,150832.0,125.9532,125.9625,125.8418,125.9346,150832.0
2021-02-22 09:30:00,135.13,135.32,134.99,135.13,43680.0,125.4889,125.6653,125.3589,125.4889,43680.0
2021-02-22 09:35:00,135.1,135.52,135.07,135.45,28343.0,125.461,125.8511,125.4332,125.786,28343.0
2021-02-22 09:40:00,135.4,135.43,135.2,135.29,58921.0,125.7396,125.7675,125.5539,125.6375,58921.0
2021-02-22 09:45:00,135.36,135.46,135.32,135.36,17062.0,125.7025,125.7953,125.6653,125.7025,17062.0
2021-02-22 09:50:00,135.37,135.51,135.28,135.51,8193.0,125.7118,125.8418,125.6282,125.8418,8193.0
2021-02-22 09:55:00,135.49,135.61,135.44,135.59,33222.0,125.8232,125.9346,125.7768,125.9161,33222.0
2021-02-22 10:00:00,135.63,135.68,135.55,135.63,9402.0,125.9532,125.9996,125.8789,125.9532,9402.0
2021-02-22 10:05:00,135.66,135.77,135.61,135.75,25496.0,125.9811,126.0832,125.9346,126.0646,25496.0
2021-02-22 10:10:00,135.75,135.96,135.74,135.93,5843.0,126.0646,126.2597,126.0554,126.2318,5843.0
2021-02-22 10:15:00,135.91,135.91,135.59,135.62,21151.0,126.2132,126.2132,125.9161,125.9439,21151.0
2021-02-22 10:20:00,135.65,135.81,135.65,135.76,38156.0,125.9718,126.1204,125.9718,126.0739,38156.0
2021-02-22 10:25:00,135.74,135.84,135.74,135.83,21854.0,126.0554,126.1482,126.0554,126.1389,21854.0
2021-02-22 10:30:00,135.81,135.83,135.72,135.83,14172.0,126.1204,126.1389,126.0368,126.1389,14172.0
2021-02-22 10:35:00,135.82,135.89,135.74,135.89,24628.0,126.1296,126.1947,126.0554,126.1947,24628.0
2021-02-22 10:40:00,135.88,136.04,135.88,136.04,11036.0,126.1854,126.334,126.1854,126.334,11036.0
2021-02-22 10:45:00,136.03,136.06,135.97,135.99,19744.0,126.3247,126.3525,126.2689,126.2875,19744.0
2021-02-22 10:50:00,135.95,135.95,135.74,135.74,16965.0,126.2504,126.2504,126.0554,126.0554,16965.0
2021-02-22 10:55:00,135.75,135.84,135.75,135.83,3690.0,126.0646,126.1482,126.0646,126.1389,3690.0
2021-02-22 11:00:00,135.79,135.87,135.79,135.82,20909.0,126.1018,126.1761,126.1018,126.1296,20909.0
2021-02-22 11:05:00,135.81,135.85,135.7,135.74,7302.0,126.1204,126.1575,126.0182,126.0554,7302.0
2021-02-22 11:10:00,135.74,135.84,135.64,135.81,3491.0,126.0554,126.1482,125.9625,126.1204,3491.0
2021-02-22 11:15:00,135.77,135.94,135.76,135.9,5853.0,126.0832,126.2411,126.0739,126.2039,5853.0
2021-02-22 11:20:00,135.91,136.01,135.91,135.98,24327.0,126.2132,126.3061,126.2132,126.2782,24327.0
2021-02-22 11:25:00,135.98,135.98,135.93,135.96,30505.0,126.2782,126.2782,126.2318,126.2597,30505.0
2021-02-22 11:30:00,135.98,136.0,135.91,135.94,6022.0,126.2782,126.2968,126.2132,126.2411,6022.0
2021-02-22 11:35:00,135.97,136.13,135.97,136.12,7802.0,126.2689,126.4175,126.2689,126.4082,7802.0
2021-02-22 11:40:00,136.13,136.13,136.05,136.05,5700.0,126.4175,126.4175,126.3432,126.3432,5700.0
2021-02-22 11:45:00,136.06,136.15,136.05,136.06,11303.0,126.3525,126.4361,126.3432,126.3525,11303.0
2021-02-22 11:50:00,136.09,136.13,136.07,136.07,5935.0,126.3804,126.4175,126.3618,126.3618,5935.0
2021-02-22 11:55:00,136.11,136.2,136.09,136.18,23372.0,126.399,126.4825,126.3804,126.464,23372.0
2021-02-22 12:00:00,136.19,136.19,136.09,136.14,18175.0,126.4732,126.4732,126.3804,126.4268,18175.0
2021-02-22 12:05:00,136.14,136.2,136.11,136.15,15532.0,126.4268,126.4825,126.399,126.4361,15532.0
2021-02-22 12:10:00,136.16,136.22,136.11,136.2,10227.0,126.4454,126.5011,126.399,126.4825,10227.0
2021-02-22 12:15:00,136.24,136.24,136.12,136.19,14742.0,126.5197,126.5197,126.4082,126.4732,14742.0
2021-02-22 12:20:00,136.16,136.25,136.16,136.19,22111.0,126.4454,126.529,126.4454,126.4732,22111.0
2021-02-22 12:25:00,136.2,136.35,136.18,136.32,28183.0,126.4825,126.6218,126.464,126.594,28183.0
2021-02-22 12:30:00,136.31,136.35,136.25,136.34,6174.0,126.5847,126.6218,126.529,126.6125,6174.0
2021-02-22 12:35:00,136.32,136.46,136.32,136.45,6545.0,126.594,126.724,126.594,126.7147,6545.0
2021-02-22 12:40:00,136.43,136.45,136.38,136.39,6787.0,126.6961,126.7147,126.6497,126.659,6787.0
2021-02-22 12:45:00,136.41,136.42,136.37,136.39,4147.0,126.6776,126.6868,126.6404,126.659,4147.0
2021-02-22 12:50:00,136.39,136.45,136.38,136.45,18013.0,126.659,126.7147,126.6497,126.7147,18013.0
2021-02-22 12:55:00,136.43,136.5,136.41,136.48,9231.0,126.6961,126.7611,126.6776,126.7426,9231.0
2021-02-22 13:00:00,136.48,136.5,136.4,136.43,16774.0,126.7426,126.7611,126.6683,126.6961,16774.0
2021-02-22 13:05:00,136.43,136.45,136.39,136.42,29566.0,126.6961,126.7147,126.659,126.6868,29566.0
2021-02-22 13:10:00,136.44,136.45,136.36,136.43,48198.0,126.7054,126.7147,126.6311,126.6961,48198.0
2021-02-22 13:15:00,136.46,136.48,136.45,136.45,3788.0,126.724,126.7426,126.7147,126.7147,3788.0
2021-02-22 13:20:00,136.46,136.53,136.43,136.43,5540.0,126.724,126.789,126.6961,126.6961,5540.0
2021-02-22 13:25:00,136.44,136.51,136.42,136.51,59223.0,126.7054,126.7704,126.6868,126.7704,59223.0
2021-02-22 13:30:00,136.54,136.59,136.53,136.57,5276.0,126.7983,126.8447,126.789,126.8261,5276.0
2021-02-22 13:35:00,136.57,136.61,136.54,136.57,29042.0,126.8261,126.8633,126.7983,126.8261,29042.0
2021-02-22 13:40:00,136.57,136.58,136.51,136.54,8109.0,126.8261,126.8354,126.7704,126.7983,8109.0
2021-02-22 13:45:00,136.55,136.57,136.52,136.54,12249.0,126.8076,126.8261,126.7797,126.7983,12249.0
2021-02-22 13:50:00,136.54,136.56,136.5,136.5,6239.0,126.7983,126.8168,126.7611,126.7611,6239.0
2021-02-22 13:55:00,136.54,136.54,136.48,136.49,4139.0,126.7983,126.7983,126.7426,126.7518,4139.0
2021-02-22 14:00:00,136.52,136.52,136.48,136.5,14670.0,126.7797,126.7797,126.7426,126.7611,14670.0
2021-02-22 14:05:00,136.52,136.54,136.47,136.47,16324.0,126.7797,126.7983,126.7333,126.7333,16324.0
2021-02-22 14:10:00,136.45,136.46,136.37,136.37,7149.0,126.7147,126.724,126.6404,126.6404,7149.0
2021-02-22 14:15:00,136.42,136.48,136.41,136.44,3900.0,126.6868,126.7426,126.6776,126.7054,3900.0
2021-02-22 14:20:00,136.44,136.45,136.4,136.44,33494.0,126.7054,126.7147,126.6683,126.7054,33494.0
2021-02-22 14:25:00,136.45,136.52,136.45,136.51,8930.0,126.7147,126.7797,126.7147,126.7704,8930.0
2021-02-22 14:30:00,136.51,136.57,136.48,136.55,4914.0,126.7704,126.8261,126.7426,126.8076,4914.0
2021-02-22 14:35:00,136.54,136.54,136.48,136.51,5906.0,126.7983,126.7983,126.7426,126.7704,5906.0
2021-02-22 14:40:00,136.51,136.54,136.47,136.47,20685.0,126.7704,126.7983,126.7333,126.7333,20685.0
2021-02-22 14:45:00,136.46,136.47,136.35,136.35,19910.0,126.724,126.7333,126.6218,126.6218,19910.0
2021-02-22 14:50:00,136.36,136.42,136.34,136.34,17124.0,126.6311,126.6868,126.6125,126.6125,17124.0
2021-02-22 14:55:00,136.36,136.4,136.36,136.37,9828.0,126.6311,126.6683,126.6311,126.6404,9828.0
2021-02-22 15:00:00,136.38,136.4,136.31,136.32,9658.0,126.6497,126.6683,126.5847,126.594,9658.0
2021-02-22 15:05:00,136.35,136.35,136.23,136.24,16682.0,126.6218,126.6218,126.5104,126.5197,16682.0
2021-02-22 15:10:00,136.25,136.25,136.07,136.12,10691.0,126.529,126.529,126.3618,126.4082,10691.0
2021-02-22 15:15:00,136.13,136.15,136.08,136.09,23341.0,126.4175,126.4361,126.3711,126.3804,23341.0
2021-02-22 15:20:00,136.09,136.14,135.99,136.04,12117.0,126.3804,126.4268,126.2875,126.334,12117.0
2021-02-22 15:25:00,136.03,136.06,135.89,135.92,17899.0,126.3247,126.3525,126.1947,126.2225,17899.0
2021-02-22 15:30:00,135.88,136.02,135.88,135.99,10886.0,126.1854,126.3154,126.1854,126.2875,10886.0
2021-02-22 15:35:00,135.96,135.97,135.86,135.91,23410.0,126.2597,126.2689,126.1668,126.2132,23410.0
2021-02-22 15:40:00,135.91,135.95,135.81,135.9,18820.0,126.2132,126.2504,126.1204,126.2039,18820.0
2021-02-22 15:45:00,135.95,136.01,135.93,135.97,145106.0,126.2504,126.3061,126.2318,126.2689,145106.0
2021-02-22 15:50:00,135.95,135.95,135.79,135.81,171990.0,126.2504,126.2504,126.1018,126.1204,171990.0
2021-02-22 15:55:00,135.83,135.89,135.76,135.83,272610.0,126.1389,126.1947,126.0739,126.1389,272610.0
2021-02-23 09:30:00,135.69,135.78,135.08,135.1,96899.0,126.0089,126.0925,125.4424,125.461,96899.0
2021-02-23 09:35:00,135.07,135.16,134.84,134.98,157729.0,125.4332,125.5167,125.2196,125.3496,157729.0
2021-02-23 09:40:00,134.89,134.96,134.47,134.5,61753.0,125.266,125.331,124.876,124.9038,61753.0
2021-02-23 09:45:00,134.5,134.62,134.01,134.01,76170.0,124.9038,125.0153,124.4488,124.4488,76170.0
2021-02-23 09:50:00,134.01,134.49,133.85,134.42,71909.0,124.4488,124.8945,124.3002,124.8295,71909.0
2021-02-23 09:55:00,134.46,134.71,134.45,134.52,58381.0,124.8667,125.0988,124.8574,124.9224,58381.0
2021-02-23 10:00:00,134.54,134.88,134.38,134.75,61048.0,124.941,125.2567,124.7924,125.136,61048.0
2021-02-23 10:05:00,134.76,134.91,134.53,134.91,46124.0,125.1453,125.2846,124.9317,125.2846,46124.0
2021-02-23 10:10:00,134.92,135.08,134.82,134.93,11351.0,125.2939,125.4424,125.201,125.3031,11351.0
2021-02-23 10:15:00,134.87,134.91,134.66,134.8,63854.0,125.2474,125.2846,125.0524,125.1824,63854.0
2021-02-23 10:20:00,134.81,135.04,134.74,135.03,15097.0,125.1917,125.4053,125.1267,125.396,15097.0
2021-02-23 10:25:00,135.06,135.06,134.94,134.98,82601.0,125.4239,125.4239,125.3124,125.3496,82601.0
2021-02-23 10:30:00,135.05,135.05,134.79,135.02,18088.0,125.4146,125.4146,125.1731,125.3867,18088.0
2021-02-23 10:35:00,135.06,135.13,134.87,135.12,19533.0,125.4239,125.4889,125.2474,125.4796,19533.0
2021-02-23 10:40:00,135.14,135.28,135.0,135.25,46825.0,125.4982,125.6282,125.3682,125.6003,46825.0
2021-02-23 10:45:00,135.25,135.53,135.25,135.42,25617.0,125.6003,125.8603,125.6003,125.7582,25617.0
2021-02-23 10:50:00,135.43,135.5,135.35,135.48,13826.0,125.7675,125.8325,125.6932,125.8139,13826.0
2021-02-23 10:55:00,135.45,135.45,135.26,135.32,7503.0,125.786,125.786,125.6096,125.6653,7503.0
2021-02-23 11:00:00,135.37,135.62,135.32,135.62,18223.0,125.7118,125.9439,125.6653,125.9439,18223.0
2021-02-23 11:05:00,135.62,135.62,135.4,135.52,46481.0,125.9439,125.9439,125.7396,125.8511,46481.0
2021-02-23 11:10:00,135.51,135.53,135.34,135.36,23429.0,125.8418,125.8603,125.6839,125.7025,23429.0
2021-02-23 11:15:00,135.39,135.47,135.1,135.14,11175.0,125.7303,125.8046,125.461,125.4982,11175.0
2021-02-23 11:20:00,135.15,135.16,135.02,135.08,18690.0,125.5074,125.5167,125.3867,125.4424,18690.0
2021-02-23 11:25:00,135.01,135.1,134.96,135.08,30568.0,125.3774,125.461,125.331,125.4424,30568.0
2021-02-23 11:30:00,135.1,135.36,135.01,135.34,11457.0,125.461,125.7025,125.3774,125.6839,11457.0
2021-02-23 11:35:00,135.39,135.39,135.22,135.22,9315.0,125.7303,125.7303,125.5725,125.5725,9315.0
2021-02-23 11:40:00,135.23,135.24,134.94,134.97,8133.0,125.5817,125.591,125.3124,125.3403,8133.0
2021-02-23 11:45:00,134.95,135.01,134.91,134.94,9140.0,125.3217,125.3774,125.2846,125.3124,9140.0
2021-02-23 11:50:00,134.94,135.13,134.89,135.07,21939.0,125.3124,125.4889,125.266,125.4332,21939.0
2021-02-23 11:55:00,135.1,135.1,134.96,135.01,4395.0,125.461,125.461,125.331,125.3774,4395.0
2021-02-23 12:00:00,135.02,135.03,134.83,134.89,8630.0,125.3867,125.396,125.2103,125.266,8630.0
2021-02-23 12:05:00,134.92,134.96,134.81,134.85,51032.0,125.2939,125.331,125.1917,125.2289,51032.0
2021-02-23 12:10:00,134.84,134.99,134.82,134.9,51762.0,125.2196,125.3589,125.201,125.2753,51762.0
2021-02-23 12:15:00,134.84,135.09,134.75,135.07,13554.0,125.2196,125.4517,125.136,125.4332,13554.0
2021-02-23 12:20:00,135.03,135.04,134.88,134.95,19901.0,125.396,125.4053,125.2567,125.3217,19901.0
2021-02-23 12:25:00,134.97,135.18,134.96,135.18,5717.0,125.3403,125.5353,125.331,125.5353,5717.0
2021-02-23 12:30:00,135.11,135.26,135.11,135.24,9686.0,125.4703,125.6096,125.4703,125.591,9686.0
2021-02-23 12:35:00,135.2,135.2,134.9,134.98,14687.0,125.5539,125.5539,125.2753,125.3496,14687.0
2021-02-23 12:40:00,134.96,135.02,134.94,134.98,10416.0,125.331,125.3867,125.3124,125.3496,10416.0
2021-02-23 12:45:00,135.0,135.08,134.96,135.02,34260.0,125.3682,125.4424,125.331,125.3867,34260.0
2021-02-23 12:50:00,135.01,135.14,134.87,135.13,27139.0,125.3774,125.4982,125.2474,125.4889,27139.0
2021-02-23 12:55:00,135.14,135.14,134.78,134.78,12170.0,125.4982,125.4982,125.1638,125.1638,12170.0
2021-02-23 13:00:00,134.78,135.08,134.75,135.01,29077.0,125.1638,125.4424,125.136,125.3774,29077.0
2021-02-23 13:05:00,134.99,135.08,134.97,135.0,9545.0,125.3589,125.4424,125.3403,125.3682,9545.0
2021-02-23 13:10:00,135.01,135.17,135.01,135.16,16860.0,125.3774,125.526,125.3774,125.5167,16860.0
2021-02-23 13:15:00,135.18,135.34,135.14,135.26,42505.0,125.5353,125.6839,125.4982,125.6096,42505.0
2021-02-23 13:20:00,135.27,135.4,135.21,135.4,9413.0,125.6189,125.7396,125.5632,125.7396,9413.0
2021-02-23 13:25:00,135.42,135.45,135.38,135.44,31694.0,125.7582,125.786,125.721,125.7768,31694.0
2021-02-23 13:30:00,135.4,135.43,135.34,135.4,9008.0,125.7396,125.7675,125.6839,125.7396,9008.0
2021-02-23 13:35:00,135.4,135.43,135.31,135.42,12913.0,125.7396,125.7675,125.656,125.7582,12913.0
2021-02-23 13:40:00,135.41,135.42,135.25,135.27,10288.0,125.7489,125.7582,125.6003,125.6189,10288.0
2021-02-23 13:45:00,135.28,135.36,135.24,135.31,7990.0,125.6282,125.7025,125.591,125.656,7990.0
2021-02-23 13:50:00,135.27,135.42,135.27,135.3,4861.0,125.6189,125.7582,125.6189,125.6467,4861.0
2021-02-23 13:55:00,135.29,135.54,135.29,135.45,37615.0,125.6375,125.8696,125.6375,125.786,37615.0
2021-02-23 14:00:00,135.43,135.57,135.41,135.49,6024.0,125.7675,125.8975,125.7489,125.8232,6024.0
2021-02-23 14:05:00,135.5,135.62,135.49,135.56,36710.0,125.8325,125.9439,125.8232,125.8882,36710.0
2021-02-23 14:10:00,135.55,135.65,135.54,135.62,6169.0,125.8789,125.9718,125.8696,125.9439,6169.0
2021-02-23 14:15:00,135.63,135.76,135.62,135.76,39825.0,125.9532,126.0739,125.9439,126.0739,39825.0
2021-02-23 14:20:00,135.73,135.76,135.7,135.76,5190.0,126.0461,126.0739,126.0182,126.0739,5190.0
2021-02-23 14:25:00,135.76,135.8,135.71,135.79,7353.0,126.0739,126.1111,126.0275,126.1018,7353.0
2021-02-23 14:30:00,135.76,135.83,135.46,135.46,26841.0,126.0739,126.1389,125.7953,125.7953,26841.0
2021-02-23 14:35:00,135.45,135.61,135.39,135.57,8468.0,125.786,125.9346,125.7303,125.8975,8468.0
2021-02-23 14:40:00,135.6,135.79,135.6,135.77,7190.0,125.9253,126.1018,125.9253,126.0832,7190.0
2021-02-23 14:45:00,135.77,135.82,135.7,135.8,3962.0,126.0832,126.1296,126.0182,126.1111,3962.0
2021-02-23 14:50:00,135.78,136.03,135.77,135.9,25044.0,126.0925,126.3247,126.0832,126.2039,25044.0
2021-02-23 14:55:00,135.86,135.99,135.83,135.98,11157.0,126.1668,126.2875,126.1389,126.2782,11157.0
2021-02-23 15:00:00,135.98,136.07,135.96,136.07,12866.0,126.2782,126.3618,126.2597,126.3618,12866.0
2021-02-23 15:05:00,136.08,136.19,136.06,136.17,38666.0,126.3711,126.4732,126.3525,126.4547,38666.0
2021-02-23 15:10:00,136.18,136.35,136.08,136.29,84940.0,126.464,126.6218,126.3711,126.5661,84940.0
2021-02-23 15:15:00,136.29,136.36,136.25,136.34,29534.0,126.5661,126.6311,126.529,126.6125,29534.0
2021-02-23 15:20:00,136.34,136.46,136.34,136.38,57873.0,126.6125,126.724,126.6125,126.6497,57873.0
2021-02-23 15:25:00,136.41,136.59,136.38,136.48,39200.0,126.6776,126.8447,126.6497,126.7426,39200.0
2021-02-23 15:30:00,136.53,136.56,136.45,136.48,34760.0,126.789,126.8168,126.7147,126.7426,34760.0
2021-02-23 15:35:00,136.47,136.65,136.47,136.56,50276.0,126.7333,126.9004,126.7333,126.8168,50276.0
2021-02-23 15:40:00,136.54,136.6,136.44,136.44,26971.0,126.7983,126.854,126.7054,126.7054,26971.0
2021-02-23 15:45:00,136.47,136.52,136.34,136.34,30507.0,126.7333,126.7797,126.6125,126.6125,30507.0
2021-02-23 15:50:00,136.37,136.42,136.24,136.29,63848.0,126.6404,126.6868,126.5197,126.5661,63848.0
2021-02-23 15:55:00,136.28,136.35,136.18,136.18,124302.0,126.5568,126.6218,126.464,126.464,124302.0
2021-02-24 09:30:00,136.13,136.6,136.04,136.42,20004.0,126.4175,126.854,126.334,126.6868,20004.0
2021-02-24 09:35:00,136.37,136.4,135.99,136.23,61763.0,126.6404,126.6683,126.2875,126.5104,61763.0
2021-02-24 09:40:00,136.24,136.48,136.21,136.34,39142.0,126.5197,126.7426,126.4918,126.6125,39142.0
2021-02-24 09:45:00,136.34,136.72,136.33,136.63,56129.0,126.6125,126.9654,126.6033,126.8819,56129.0
2021-02-24 09:50:00,136.55,136.64,136.3,136.39,98539.0,126.8076,126.8911,126.5754,126.659,98539.0
2021-02-24 09:55:00,136.4,136.75,136.4,136.64,84136.0,126.6683,126.9933,126.6683,126.8911,84136.0
2021-02-24 10:00:00,136.62,136.91,136.56,136.61,99656.0,126.8726,127.1419,126.8168,126.8633,99656.0
2021-02-24 10:05:00,136.68,136.68,136.27,136.38,89164.0,126.9283,126.9283,126.5475,126.6497,89164.0
2021-02-24 10:10:00,136.37,136.49,136.29,136.47,53835.0,126.6404,126.7518,126.5661,126.7333,53835.0
2021-02-24 10:15:00,136.45,136.74,136.45,136.73,31879.0,126.7147,126.984,126.7147,126.9747,31879.0
2021-02-24 10:20:00,136.71,136.98,136.62,136.98,43443.0,126.9561,127.2069,126.8726,127.2069,43443.0
2021-02-24 10:25:00,136.94,136.96,136.76,136.86,12268.0,127.1697,127.1883,127.0026,127.0954,12268.0
2021-02-24 10:30:00,136.87,137.04,136.8,137.01,26047.0,127.1047,127.2626,127.0397,127.2347,26047.0
2021-02-24 10:35:00,136.95,137.02,136.89,136.99,14416.0,127.179,127.244,127.1233,127.2162,14416.0
2021-02-24 10:40:00,136.97,137.13,136.91,137.11,15117.0,127.1976,127.3462,127.1419,127.3276,15117.0
2021-02-24 10:45:00,137.07,137.13,136.99,137.07,8775.0,127.2905,127.3462,127.2162,127.2905,8775.0
2021-02-24 10:50:00,137.02,137.06,136.94,137.05,6812.0,127.244,127.2812,127.1697,127.2719,6812.0
2021-02-24 10:55:00,137.06,137.27,137.06,137.17,20756.0,127.2812,127.4762,127.2812,127.3833,20756.0
2021-02-24 11:00:00,137.2,137.3,137.17,137.29,16225.0,127.4112,127.5041,127.3833,127.4948,16225.0
2021-02-24 11:05:00,137.37,137.4,137.3,137.36,31247.0,127.5691,127.5969,127.5041,127.5598,31247.0
2021-02-24 11:10:00,137.39,137.46,137.34,137.44,19972.0,127.5876,127.6526,127.5412,127.6341,19972.0
2021-02-24 11:15:00,137.46,137.52,137.44,137.49,29033.0,127.6526,127.7084,127.6341,127.6805,29033.0
2021-02-24 11:20:00,137.49,137.62,137.46,137.58,14853.0,127.6805,127.8012,127.6526,127.7641,14853.0
2021-02-24 11:25:00,137.61,137.75,137.57,137.57,36876.0,127.7919,127.9219,127.7548,127.7548,36876.0
2021-02-24 11:30:00,137.57,137.71,137.56,137.7,16434.0,127.7548,127.8848,127.7455,127.8755,16434.0
2021-02-24 11:35:00,137.67,137.8,137.66,137.8,13015.0,127.8477,127.9684,127.8384,127.9684,13015.0
2021-02-24 11:40:00,137.75,137.78,137.64,137.65,18463.0,127.9219,127.9498,127.8198,127.8291,18463.0
2021-02-24 11:45:00,137.66,137.76,137.62,137.72,53818.0,127.8384,127.9312,127.8012,127.8941,53818.0
2021-02-24 11:50:00,137.72,137.74,137.65,137.67,126747.0,127.8941,127.9127,127.8291,127.8477,126747.0
2021-02-24 11:55:00,137.69,137.85,137.66,137.84,60634.0,127.8662,128.0148,127.8384,128.0055,60634.0
2021-02-24 12:00:00,137.86,137.98,137.85,137.96,15322.0,128.0241,128.1355,128.0148,128.117,15322.0
2021-02-24 12:05:00,137.96,137.97,137.9,137.91,52569.0,128.117,128.1263,128.0612,128.0705,52569.0
2021-02-24 12:10:00,137.9,137.96,137.87,137.91,17722.0,128.0612,128.117,128.0334,128.0705,17722.0
2021-02-24 12:15:00,137.92,137.97,137.9,137.92,17891.0,128.0798,128.1263,128.0612,128.0798,17891.0
2021-02-24 12:20:00,137.91,138.05,137.9,138.03,19115.0,128.0705,128.2005,128.0612,128.182,19115.0
2021-02-24 12:25:00,138.02,138.14,138.02,138.12,22742.0,128.1727,128.2841,128.1727,128.2655,22742.0
2021-02-24 12:30:00,138.13,138.2,138.11,138.18,50660.0,128.2748,128.3398,128.2563,128.3213,50660.0
2021-02-24 12:35:00,138.17,138.19,138.13,138.17,68173.0,128.312,128.3306,128.2748,128.312,68173.0
2021-02-24 12:40:00,138.17,138.17,138.07,138.07,46048.0,128.312,128.312,128.2191,128.2191,46048.0
2021-02-24 12:45:00,138.09,138.13,138.02,138.06,9536.0,128.2377,128.2748,128.1727,128.2098,9536.0
2021-02-24 12:50:00,138.05,138.1,138.02,138.05,11075.0,128.2005,128.247,128.1727,128.2005,11075.0
2021-02-24 12:55:00,138.03,138.07,137.96,137.96,4588.0,128.182,128.2191,128.117,128.117,4588.0
2021-02-24 13:00:00,137.95,137.99,137.91,137.94,20271.0,128.1077,128.1448,128.0705,128.0984,20271.0
2021-02-24 13:05:00,137.94,138.06,137.94,138.05,8061.0,128.0984,128.2098,128.0984,128.2005,8061.0
2021-02-24 13:10:00,138.05,138.18,138.04,138.17,6680.0,128.2005,128.3213,128.1913,128.312,6680.0
2021-02-24 13:15:00,138.17,138.19,138.09,138.19,10572.0,128.312,128.3306,128.2377,128.3306,10572.0
2021-02-24 13:20:00,138.2,138.23,138.13,138.2,6615.0,128.3398,128.3677,128.2748,128.3398,6615.0
2021-02-24 13:25:00,138.22,138.35,138.22,138.33,13665.0,128.3584,128.4791,128.3584,128.4606,13665.0
2021-02-24 13:30:00,138.34,138.48,138.32,138.46,11167.0,128.4699,128.5999,128.4513,128.5813,11167.0
2021-02-24 13:35:00,138.47,138.54,138.46,138.47,18092.0,128.5906,128.6556,128.5813,128.5906,18092.0
2021-02-24 13:40:00,138.46,138.53,138.43,138.47,24861.0,128.5813,128.6463,128.5534,128.5906,24861.0
2021-02-24 13:45:00,138.46,138.47,138.4,138.44,24183.0,128.5813,128.5906,128.5256,128.5627,24183.0
2021-02-24 13:50:00,138.45,138.47,138.35,138.4,70327.0,128.572,128.5906,128.4791,128.5256,70327.0
2021-02-24 13:55:00,138.39,138.47,138.37,138.45,20306.0,128.5163,128.5906,128.4977,128.572,20306.0
2021-02-24 14:00:00,138.5,138.52,138.41,138.41,11501.0,128.6184,128.637,128.5349,128.5349,11501.0
2021-02-24 14:05:00,138.39,138.39,138.29,138.35,10730.0,128.5163,128.5163,128.4234,128.4791,10730.0
2021-02-24 14:10:00,138.37,138.41,138.24,138.25,13992.0,128.4977,128.5349,128.377,128.3863,13992.0
2021-02-24 14:15:00,138.26,138.32,138.26,138.31,12382.0,128.3956,128.4513,128.3956,128.442,12382.0
2021-02-24 14:20:00,138.34,138.35,138.24,138.27,15080.0,128.4699,128.4791,128.377,128.4048,15080.0
2021-02-24 14:25:00,138.29,138.36,138.26,138.34,28636.0,128.4234,128.4884,128.3956,128.4699,28636.0
2021-02-24 14:30:00,138.36,138.43,138.26,138.34,29728.0,128.4884,128.5534,128.3956,128.4699,29728.0
2021-02-24 14:35:00,138.34,138.36,138.3,138.31,10552.0,128.4699,128.4884,128.4327,128.442,10552.0
2021-02-24 14:40:00,138.32,138.33,138.27,138.27,10289.0,128.4513,128.4606,128.4048,128.4048,10289.0
2021-02-24 14:45:00,138.27,138.29,138.08,138.08,23113.0,128.4048,128.4234,128.2284,128.2284,23113.0
2021-02-24 14:50:00,138.09,138.19,138.08,138.17,27961.0,128.2377,128.3306,128.2284,128.312,27961.0
2021-02-24 14:55:00,138.16,138.22,138.16,138.17,15695.0,128.3027,128.3584,128.3027,128.312,15695.0
2021-02-24 15:00:00,138.18,138.26,138.16,138.21,15569.0,128.3213,128.3956,128.3027,128.3491,15569.0
2021-02-24 15:05:00,138.22,138.26,138.19,138.25,27415.0,128.3584,128.3956,128.3306,128.3863,27415.0
2021-02-24 15:10:00,138.23,138.25,138.19,138.22,22006.0,128.3677,128.3863,128.3306,128.3584,22006.0
2021-02-24 15:15:00,138.22,138.28,138.18,138.19,53595.0,128.3584,128.4141,128.3213,128.3306,53595.0
2021-02-24 15:20:00,138.19,138.3,138.18,138.27,38440.0,128.3306,128.4327,128.3213,128.4048,38440.0
2021-02-24 15:25:00,138.27,138.38,138.25,138.37,13398.0,128.4048,128.507,128.3863,128.4977,13398.0
2021-02-24 15:30:00,138.36,138.45,138.34,138.44,21379.0,128.4884,128.572,128.4699,128.5627,21379.0
2021-02-24 15:35:00,138.45,138.45,138.38,138.41,40458.0,128.572,128.572,128.507,128.5349,40458.0
2021-02-24 15:40:00,138.41,138.42,138.25,138.33,36508.0,128.5349,128.5441,128.3863,128.4606,36508.0
2021-02-24 15:45:00,138.32,138.44,138.3,138.4,55014.0,128.4513,128.5627,128.4327,128.5256,55014.0
2021-02-24 15:50:00,138.45,138.48,138.32,138.4,68173.0,128.572,128.5999,128.4513,128.5256,68173.0
2021-02-24 15:55:00,138.4,138.42,138.3,138.34,79385.0,128.5256,128.5441,128.4327,128.4699,79385.0
2021-02-25 09:30:00,138.29,138.43,138.27,138.39,44029.0,128.4234,128.5534,128.4048,128.5163,44029.0
2021-02-25 09:35:00,138.36,138.43,138.29,138.43,33085.0,128.4884,128.5534,128.4234,128.5534,33085.0
2021-02-25 09:40:00,138.39,138.42,138.3,138.39,9880.0,128.5163,128.5441,128.4327,128.5163,9880.0
2021-02-25 09:45:00,138.36,138.4,138.12,138.15,66225.0,128.4884,128.5256,128.2655,128.2934,66225.0
2021-02-25 09:50:00,138.15,138.37,138.14,138.19,34451.0,128.2934,128.4977,128.2841,128.3306,34451.0
2021-02-25 09:55:00,138.2,138.38,138.18,138.28,19802.0,128.3398,128.507,128.3213,128.4141,19802.0
2021-02-25 10:00:00,138.22,138.24,138.04,138.04,27878.0,128.3584,128.377,128.1913,128.1913,27878.0
2021-02-25 10:05:00,138.0,138.07,137.69,137.77,29819.0,128.1541,128.2191,127.8662,127.9405,29819.0
2021-02-25 10:10:00,137.84,137.96,137.76,137.78,21162.0,128.0055,128.117,127.9312,127.9498,21162.0
2021-02-25 10:15:00,137.76,137.93,137.72,137.93,10124.0,127.9312,128.0891,127.8941,128.0891,10124.0
2021-02-25 10:20:00,137.95,138.14,137.95,138.03,13596.0,128.1077,128.2841,128.1077,128.182,13596.0
2021-02-25 10:25:00,138.0,138.0,137.64,137.69,16078.0,128.1541,128.1541,127.8198,127.8662,16078.0
2021-02-25 10:30:00,137.76,137.77,137.43,137.48,9155.0,127.9312,127.9405,127.6248,127.6712,9155.0
2021-02-25 10:35:00,137.44,137.45,137.15,137.26,11176.0,127.6341,127.6434,127.3648,127.4669,11176.0
2021-02-25 10:40:00,137.25,137.49,137.22,137.49,13066.0,127.4576,127.6805,127.4298,127.6805,13066.0
2021-02-25 10:45:00,137.44,137.44,137.16,137.21,43932.0,127.6341,127.6341,127.374,127.4205,43932.0
2021-02-25 10:50:00,137.12,137.21,136.97,137.11,13672.0,127.3369,127.4205,127.1976,127.3276,13672.0
2021-02-25 10:55:00,137.18,137.34,137.17,137.31,26608.0,127.3926,127.5412,127.3833,127.5133,26608.0
2021-02-25 11:00:00,137.31,137.47,137.27,137.42,7563.0,127.5133,127.6619,127.4762,127.6155,7563.0
2021-02-25 11:05:00,137.26,137.46,137.26,137.46,134292.0,127.4669,127.6526,127.4669,127.6526,134292.0
2021-02-25 11:10:00,137.46,137.49,137.32,137.36,14742.0,127.6526,127.6805,127.5226,127.5598,14742.0
2021-02-25 11:15:00,137.35,137.49,137.28,137.45,6049.0,127.5505,127.6805,127.4855,127.6434,6049.0
2021-02-25 11:20:00,137.47,137.51,137.32,137.41,14399.0,127.6619,127.6991,127.5226,127.6062,14399.0
2021-02-25 11:25:00,137.34,137.4,137.24,137.3,16264.0,127.5412,127.5969,127.4483,127.5041,16264.0
2021-02-25 11:30:00,137.29,137.29,137.2,137.21,8241.0,127.4948,127.4948,127.4112,127.4205,8241.0
2021-02-25 11:35:00,137.22,137.22,137.0,137.1,15867.0,127.4298,127.4298,127.2255,127.3183,15867.0
2021-02-25 11:40:00,137.12,137.12,136.87,136.92,24769.0,127.3369,127.3369,127.1047,127.1512,24769.0
2021-02-25 11:45:00,136.88,136.89,136.59,136.64,82444.0,127.114,127.1233,126.8447,126.8911,82444.0
2021-02-25 11:50:00,136.52,136.73,136.45,136.68,12519.0,126.7797,126.9747,126.7147,126.9283,12519.0
2021-02-25 11:55:00,136.7,136.77,136.5,136.6,14726.0,126.9469,127.0119,126.7611,126.854,14726.0
2021-02-25 12:00:00,136.58,136.62,136.35,136.47,16165.0,126.8354,126.8726,126.6218,126.7333,16165.0
2021-02-25 12:05:00,136.54,136.56,136.42,136.51,11882.0,126.7983,126.8168,126.6868,126.7704,11882.0
2021-02-25 12:10:00,136.46,136.65,136.25,136.61,12502.0,126.724,126.9004,126.529,126.8633,12502.0
2021-02-25 12:15:00,136.58,136.69,136.55,136.56,4398.0,126.8354,126.9376,126.8076,126.8168,4398.0
2021-02-25 12:20:00,136.49,136.59,136.38,136.58,6107.0,126.7518,126.8447,126.6497,126.8354,6107.0
2021-02-25 12:25:00,136.43,136.43,136.19,136.25,15646.0,126.6961,126.6961,126.4732,126.529,15646.0
2021-02-25 12:30:00,136.24,136.24,135.84,135.94,29655.0,126.5197,126.5197,126.1482,126.2411,29655.0
2021-02-25 12:35:00,135.97,136.13,135.8,136.13,49090.0,126.2689,126.4175,126.1111,126.4175,49090.0
2021-02-25 12:40:00,136.1,136.1,135.92,135.98,18892.0,126.3897,126.3897,126.2225,126.2782,18892.0
2021-02-25 12:45:00,136.04,136.13,135.85,136.02,24781.0,126.334,126.4175,126.1575,126.3154,24781.0
2021-02-25 12:50:00,135.92,135.97,135.46,135.47,73415.0,126.2225,126.2689,125.7953,125.8046,73415.0
2021-02-25 12:55:00,135.41,135.53,135.14,135.25,60557.0,125.7489,125.8603,125.4982,125.6003,60557.0
2021-02-25 13:00:00,135.2,135.38,134.87,135.08,39452.0,125.5539,125.721,125.2474,125.4424,39452.0
2021-02-25 13:05:00,135.13,135.3,134.98,135.3,31735.0,125.4889,125.6467,125.3496,125.6467,31735.0
2021-02-25 13:10:00,135.28,135.53,135.17,135.52,18643.0,125.6282,125.8603,125.526,125.8511,18643.0
2021-02-25 13:15:00,135.5,135.69,135.32,135.69,34181.0,125.8325,126.0089,125.6653,126.0089,34181.0
2021-02-25 13:20:00,135.68,135.9,135.66,135.83,51326.0,125.9996,126.2039,125.9811,126.1389,51326.0
2021-02-25 13:25:00,135.84,135.94,135.63,135.86,11721.0,126.1482,126.2411,125.9532,126.1668,11721.0
2021-02-25 13:30:00,135.85,135.9,135.64,135.73,8209.0,126.1575,126.2039,125.9625,126.0461,8209.0
2021-02-25 13:35:00,135.68,135.88,135.5,135.88,17817.0,125.9996,126.1854,125.8325,126.1854,17817.0
2021-02-25 13:40:00,135.89,136.05,135.74,136.0,30775.0,126.1947,126.3432,126.0554,126.2968,30775.0
2021-02-25 13:45:00,135.99,136.04,135.83,135.95,15333.0,126.2875,126.334,126.1389,126.2504,15333.0
2021-02-25 13:50:00,135.95,135.95,135.56,135.6,6836.0,126.2504,126.2504,125.8882,125.9253,6836.0
2021-02-25 13:55:00,135.61,135.77,135.5,135.77,16915.0,125.9346,126.0832,125.8325,126.0832,16915.0
2021-02-25 14:00:00,135.77,136.04,135.63,136.03,11837.0,126.0832,126.334,125.9532,126.3247,11837.0
2021-02-25 14:05:00,136.03,136.2,136.03,136.17,19691.0,126.3247,126.4825,126.3247,126.4547,19691.0
2021-02-25 14:10:00,136.17,136.28,136.14,136.16,8787.0,126.4547,126.5568,126.4268,126.4454,8787.0
2021-02-25 14:15:00,136.22,136.45,136.2,136.45,13289.0,126.5011,126.7147,126.4825,126.7147,13289.0
2021-02-25 14:20:00,136.46,136.64,136.44,136.59,27539.0,126.724,126.8911,126.7054,126.8447,27539.0
2021-02-25 14:25:00,136.6,136.64,136.5,136.59,26602.0,126.854,126.8911,126.7611,126.8447,26602.0
2021-02-25 14:30:00,136.52,136.53,136.28,136.28,8370.0,126.7797,126.789,126.5568,126.5568,8370.0
2021-02-25 14:35:00,136.29,136.29,136.11,136.11,6747.0,126.5661,126.5661,126.399,126.399,6747.0
2021-02-25 14:40:00,136.2,136.24,136.15,136.15,9996.0,126.4825,126.5197,126.4361,126.4361,9996.0
2021-02-25 14:45:00,136.17,136.19,135.94,135.98,23662.0,126.4547,126.4732,126.2411,126.2782,23662.0
2021-02-25 14:50:00,136.04,136.08,135.82,135.86,6070.0,126.334,126.3711,126.1296,126.1668,6070.0
2021-02-25 14:55:00,135.88,135.99,135.82,135.91,4841.0,126.1854,126.2875,126.1296,126.2132,4841.0
2021-02-25 15:00:00,135.81,136.01,135.75,135.77,5964.0,126.1204,126.3061,126.0646,126.0832,5964.0
2021-02-25 15:05:00,135.76,135.8,135.3,135.34,9413.0,126.0739,126.1111,125.6467,125.6839,9413.0
2021-02-25 15:10:00,135.34,135.61,135.34,135.44,18419.0,125.6839,125.9346,125.6839,125.7768,18419.0
2021-02-25 15:15:00,135.34,135.43,135.18,135.27,14824.0,125.6839,125.7675,125.5353,125.6189,14824.0
2021-02-25 15:20:00,135.35,135.41,135.08,135.08,41713.0,125.6932,125.7489,125.4424,125.4424,41713.0
2021-02-25 15:25:00,135.12,135.34,135.08,135.13,67267.0,125.4796,125.6839,125.4424,125.4889,67267.0
2021-02-25 15:30:00,135.11,135.32,134.84,134.84,45926.0,125.4703,125.6653,125.2196,125.2196,45926.0
2021-02-25 15:35:00,134.83,134.85,134.57,134.78,65075.0,125.2103,125.2289,124.9688,125.1638,65075.0
2021-02-25 15:40:00,134.84,135.16,134.63,135.09,76717.0,125.2196,125.5167,125.0245,125.4517,76717.0
2021-02-25 15:45:00,135.08,135.53,135.04,135.34,66002.0,125.4424,125.8603,125.4053,125.6839,66002.0
2021-02-25 15:50:00,135.36,135.43,135.08,135.32,92705.0,125.7025,125.7675,125.4424,125.6653,92705.0
2021-02-25 15:55:00,135.3,135.3,135.05,135.12,113067.0,125.6467,125.6467,125.4146,125.4796,113067.0
2021-02-26 09:30:00,135.4,135.55,135.14,135.14,96130.0,125.7396,125.8789,125.4982,125.4982,96130.0
2021-02-26 09:35:00,135.13,135.2,134.97,135.08,34152.0,125.4889,125.5539,125.3403,125.4424,34152.0
2021-02-26 09:40:00,135.07,135.4,135.07,135.35,90606.0,125.4332,125.7396,125.4332,125.6932,90606.0
2021-02-26 09:45:00,135.39,135.75,135.26,135.31,70577.0,125.7303,126.0646,125.6096,125.656,70577.0
2021-02-26 09:50:00,135.31,135.35,134.96,134.96,57407.0,125.656,125.6932,125.331,125.331,57407.0
2021-02-26 09:55:00,134.96,134.96,134.68,134.74,40204.0,125.331,125.331,125.071,125.1267,40204.0
2021-02-26 10:00:00,134.65,134.71,134.31,134.65,114165.0,125.0431,125.0988,124.7274,125.0431,114165.0
2021-02-26 10:05:00,134.67,134.7,134.11,134.15,161691.0,125.0617,125.0896,124.5417,124.5788,161691.0
2021-02-26 10:10:00,134.16,134.38,134.06,134.25,274386.0,124.5881,124.7924,124.4952,124.6717,274386.0
2021-02-26 10:15:00,134.21,134.36,133.99,134.14,107315.0,124.6345,124.7738,124.4302,124.5695,107315.0
2021-02-26 10:20:00,134.16,134.18,133.74,133.79,59826.0,124.5881,124.6067,124.198,124.2445,59826.0
2021-02-26 10:25:00,133.77,134.07,133.13,133.18,166615.0,124.2259,124.5045,123.6316,123.678,166615.0
2021-02-26 10:30:00,133.21,133.66,133.21,133.54,67377.0,123.7059,124.1238,123.7059,124.0123,67377.0
2021-02-26 10:35:00,133.55,134.4,133.46,134.4,71940.0,124.0216,124.811,123.938,124.811,71940.0
2021-02-26 10:40:00,134.29,134.39,134.14,134.35,41295.0,124.7088,124.8017,124.5695,124.7645,41295.0
2021-02-26 10:45:00,134.37,134.67,134.27,134.61,29658.0,124.7831,125.0617,124.6902,125.006,29658.0
2021-02-26 10:50:00,134.58,134.69,134.38,134.55,21118.0,124.9781,125.0803,124.7924,124.9503,21118.0
2021-02-26 10:55:00,134.59,134.61,134.27,134.41,41488.0,124.9874,125.006,124.6902,124.8202,41488.0
2021-02-26 11:00:00,134.5,134.92,134.32,134.92,9909.0,124.9038,125.2939,124.7367,125.2939,9909.0
2021-02-26 11:05:00,134.85,135.05,134.83,134.89,29069.0,125.2289,125.4146,125.2103,125.266,29069.0
2021-02-26 11:10:00,134.92,134.92,134.66,134.76,33654.0,125.2939,125.2939,125.0524,125.1453,33654.0
2021-02-26 11:15:00,134.84,134.97,134.59,134.63,44634.0,125.2196,125.3403,124.9874,125.0245,44634.0
2021-02-26 11:20:00,134.65,134.69,134.42,134.5,13298.0,125.0431,125.0803,124.8295,124.9038,13298.0
2021-02-26 11:25:00,134.53,134.65,134.48,134.48,4844.0,124.9317,125.0431,124.8853,124.8853,4844.0
2021-02-26 11:30:00,134.48,134.95,134.47,134.93,49399.0,124.8853,125.3217,124.876,125.3031,49399.0
2021-02-26 11:35:00,134.93,135.24,134.92,135.24,39347.0,125.3031,125.591,125.2939,125.591,39347.0
2021-02-26 11:40:00,135.22,135.29,135.04,135.06,47543.0,125.5725,125.6375,125.4053,125.4239,47543.0
2021-02-26 11:45:00,135.05,135.1,134.85,134.92,39124.0,125.4146,125.461,125.2289,125.2939,39124.0
2021-02-26 11:50:00,134.96,134.96,134.67,134.79,34314.0,125.331,125.331,125.0617,125.1731,34314.0
2021-02-26 11:55:00,134.73,134.95,134.72,134.94,11173.0,125.1174,125.3217,125.1081,125.3124,11173.0
2021-02-26 12:00:00,134.96,135.13,134.92,135.13,32127.0,125.331,125.4889,125.2939,125.4889,32127.0
2021-02-26 12:05:00,135.12,135.4,134.91,135.38,38468.0,125.4796,125.7396,125.2846,125.721,38468.0
2021-02-26 12:10:00,135.43,135.67,135.39,135.61,99519.0,125.7675,125.9903,125.7303,125.9346,99519.0
2021-02-26 12:15:00,135.6,135.72,135.55,135.67,5741.0,125.9253,126.0368,125.8789,125.9903,5741.0
2021-02-26 12:20:00,135.69,135.71,135.59,135.59,9789.0,126.0089,126.0275,125.9161,125.9161,9789.0
2021-02-26 12:25:00,135.62,135.64,135.42,135.48,7010.0,125.9439,125.9625,125.7582,125.8139,7010.0
2021-02-26 12:30:00,135.48,135.66,135.48,135.61,19828.0,125.8139,125.9811,125.8139,125.9346,19828.0
2021-02-26 12:35:00,135.57,135.66,135.47,135.47,21104.0,125.8975,125.9811,125.8046,125.8046,21104.0
2021-02-26 12:40:00,135.45,135.54,135.44,135.44,5732.0,125.786,125.8696,125.7768,125.7768,5732.0
2021-02-26 12:45:00,135.48,135.49,135.33,135.42,35170.0,125.8139,125.8232,125.6746,125.7582,35170.0
2021-02-26 12:50:00,135.35,135.61,135.34,135.47,38549.0,125.6932,125.9346,125.6839,125.8046,38549.0
2021-02-26 12:55:00,135.46,135.46,135.07,135.11,46910.0,125.7953,125.7953,125.4332,125.4703,46910.0
2021-02-26 13:00:00,135.09,135.12,134.81,134.92,12126.0,125.4517,125.4796,125.1917,125.2939,12126.0
2021-02-26 13:05:00,134.91,135.14,134.84,135.14,4878.0,125.2846,125.4982,125.2196,125.4982,4878.0
2021-02-26 13:10:00,135.16,135.18,135.09,135.18,4081.0,125.5167,125.5353,125.4517,125.5353,4081.0
2021-02-26 13:15:00,135.16,135.31,135.12,135.29,14160.0,125.5167,125.656,125.4796,125.6375,14160.0
2021-02-26 13:20:00,135.29,135.46,135.29,135.4,3254.0,125.6375,125.7953,125.6375,125.7396,3254.0
2021-02-26 13:25:00,135.37,135.46,135.35,135.46,7258.0,125.7118,125.7953,125.6932,125.7953,7258.0
2021-02-26 13:30:00,135.34,135.34,135.01,135.17,21094.0,125.6839,125.6839,125.3774,125.526,21094.0
2021-02-26 13:35:00,135.12,135.13,134.9,134.93,14267.0,125.4796,125.4889,125.2753,125.3031,14267.0
2021-02-26 13:40:00,134.93,135.07,134.9,135.07,20733.0,125.3031,125.4332,125.2753,125.4332,20733.0
2021-02-26 13:45:00,135.16,135.23,134.57,134.74,14448.0,125.5167,125.5817,124.9688,125.1267,14448.0
2021-02-26 13:50:00,134.74,134.74,134.57,134.64,11470.0,125.1267,125.1267,124.9688,125.0338,11470.0
2021-02-26 13:55:00,134.64,134.9,134.64,134.77,25750.0,125.0338,125.2753,125.0338,125.1546,25750.0
2021-02-26 14:00:00,134.69,134.91,134.65,134.68,8015.0,125.0803,125.2846,125.0431,125.071,8015.0
2021-02-26 14:05:00,134.65,134.7,134.49,134.62,17963.0,125.0431,125.0896,124.8945,125.0153,17963.0
2021-02-26 14:10:00,134.61,134.65,134.52,134.61,16761.0,125.006,125.0431,124.9224,125.006,16761.0
2021-02-26 14:15:00,134.56,134.69,134.23,134.28,26145.0,124.9595,125.0803,124.6531,124.6995,26145.0
2021-02-26 14:20:00,134.25,134.43,134.19,134.33,12479.0,124.6717,124.8388,124.6159,124.746,12479.0
2021-02-26 14:25:00,134.33,134.49,134.33,134.42,10593.0,124.746,124.8945,124.746,124.8295,10593.0
2021-02-26 14:30:00,134.41,134.65,134.36,134.62,37502.0,124.8202,125.0431,124.7738,125.0153,37502.0
2021-02-26 14:35:00,134.6,134.67,134.52,134.59,19113.0,124.9967,125.0617,124.9224,124.9874,19113.0
2021-02-26 14:40:00,134.5,134.63,134.37,134.43,7768.0,124.9038,125.0245,124.7831,124.8388,7768.0
2021-02-26 14:45:00,134.48,134.82,134.48,134.81,26101.0,124.8853,125.201,124.8853,125.1917,26101.0
2021-02-26 14:50:00,134.81,134.83,134.69,134.75,11614.0,125.1917,125.2103,125.0803,125.136,11614.0
2021-02-26 14:55:00,134.78,134.88,134.72,134.79,135751.0,125.1638,125.2567,125.1081,125.1731,135751.0
2021-02-26 15:00:00,134.83,135.12,134.83,135.12,24258.0,125.2103,125.4796,125.2103,125.4796,24258.0
2021-02-26 15:05:00,135.09,135.27,135.0,135.26,30057.0,125.4517,125.6189,125.3682,125.6096,30057.0
2021-02-26 15:10:00,135.24,135.27,135.04,135.06,16481.0,125.591,125.6189,125.4053,125.4239,16481.0
2021-02-26 15:15:00,135.09,135.23,135.09,135.14,17895.0,125.4517,125.5817,125.4517,125.4982,17895.0
2021-02-26 15:20:00,135.16,135.22,134.88,134.88,14408.0,125.5167,125.5725,125.2567,125.2567,14408.0
2021-02-26 15:25:00,134.84,134.86,134.68,134.7,38118.0,125.2196,125.2381,125.071,125.0896,38118.0
2021-02-26 15:30:00,134.73,134.79,134.64,134.74,11772.0,125.1174,125.1731,125.0338,125.1267,11772.0
2021-02-26 15:35:00,134.75,134.79,134.62,134.71,28206.0,125.136,125.1731,125.0153,125.0988,28206.0
2021-02-26 15:40:00,134.69,135.04,134.62,134.94,27542.0,125.0803,125.4053,125.0153,125.3124,27542.0
2021-02-26 15:45:00,134.95,135.43,134.95,135.4,43488.0,125.3217,125.7675,125.3217,125.7396,43488.0
2021-02-26 15:50:00,135.35,135.35,134.62,134.62,127585.0,125.6932,125.6932,125.0153,125.0153,127585.0
2021-02-26 15:55:00,134.64,134.8,134.17,134.2,303204.0,125.0338,125.1824,124.5974,124.6252,303204.0
2021-03-01 09:30:00,135.96,136.62,135.96,136.61,79810.0,126.2597,126.8726,126.2597,126.8633,79810.0
2021-03-01 09:35:00,136.63,136.64,136.42,136.43,22120.0,126.8819,126.8911,126.6868,126.6961,22120.0
2021-03-01 09:40:00,136.46,136.73,136.43,136.7,50949.0,126.724,126.9747,126.6961,126.9469,50949.0
2021-03-01 09:45:00,136.72,136.77,136.57,136.64,43279.0,126.9654,127.0119,126.8261,126.8911,43279.0
2021-03-01 09:50:00,136.57,136.59,136.48,136.52,7614.0,126.8261,126.8447,126.7426,126.7797,7614.0
2021-03-01 09:55:00,136.54,136.71,136.54,136.68,11872.0,126.7983,126.9561,126.7983,126.9283,11872.0
2021-03-01 10:00:00,136.7,136.93,136.48,136.92,13334.0,126.9469,127.1605,126.7426,127.1512,13334.0
2021-03-01 10:05:00,136.93,136.98,136.74,136.86,11445.0,127.1605,127.2069,126.984,127.0954,11445.0
2021-03-01 10:10:00,136.83,136.89,136.79,136.86,10919.0,127.0676,127.1233,127.0304,127.0954,10919.0
2021-03-01 10:15:00,136.96,137.28,136.96,137.22,8255.0,127.1883,127.4855,127.1883,127.4298,8255.0
2021-03-01 10:20:00,137.22,137.29,137.21,137.24,48948.0,127.4298,127.4948,127.4205,127.4483,48948.0
2021-03-01 10:25:00,137.23,137.25,137.04,137.11,13424.0,127.439,127.4576,127.2626,127.3276,13424.0
2021-03-01 10:30:00,137.12,137.25,137.09,137.19,27695.0,127.3369,127.4576,127.309,127.4019,27695.0
2021-03-01 10:35:00,137.21,137.39,137.21,137.39,7063.0,127.4205,127.5876,127.4205,127.5876,7063.0
2021-03-01 10:40:00,137.39,137.44,137.31,137.39,10821.0,127.5876,127.6341,127.5133,127.5876,10821.0
2021-03-01 10:45:00,137.39,137.42,137.27,137.42,16565.0,127.5876,127.6155,127.4762,127.6155,16565.0
2021-03-01 10:50:00,137.41,137.44,137.34,137.38,10295.0,127.6062,127.6341,127.5412,127.5783,10295.0
2021-03-01 10:55:00,137.37,137.43,137.36,137.43,28663.0,127.5691,127.6248,127.5598,127.6248,28663.0
2021-03-01 11:00:00,137.4,137.41,137.21,137.25,16130.0,127.5969,127.6062,127.4205,127.4576,16130.0
2021-03-01 11:05:00,137.24,137.33,137.16,137.32,4720.0,127.4483,127.5319,127.374,127.5226,4720.0
2021-03-01 11:10:00,137.32,137.5,137.31,137.44,22420.0,127.5226,127.6898,127.5133,127.6341,22420.0
2021-03-01 11:15:00,137.5,137.6,137.47,137.6,8158.0,127.6898,127.7826,127.6619,127.7826,8158.0
2021-03-01 11:20:00,137.59,137.59,137.51,137.52,8226.0,127.7734,127.7734,127.6991,127.7084,8226.0
2021-03-01 11:25:00,137.52,137.55,137.35,137.36,22227.0,127.7084,127.7362,127.5505,127.5598,22227.0
2021-03-01 11:30:00,137.43,137.45,137.35,137.42,6156.0,127.6248,127.6434,127.5505,127.6155,6156.0
2021-03-01 11:35:00,137.4,137.52,137.4,137.44,43221.0,127.5969,127.7084,127.5969,127.6341,43221.0
2021-03-01 11:40:00,137.42,137.53,137.42,137.5,5221.0,127.6155,127.7176,127.6155,127.6898,5221.0
2021-03-01 11:45:00,137.5,137.5,137.38,137.44,13455.0,127.6898,127.6898,127.5783,127.6341,13455.0
2021-03-01 11:50:00,137.43,137.48,137.38,137.47,19270.0,127.6248,127.6712,127.5783,127.6619,19270.0
2021-03-01 11:55:00,137.46,137.49,137.38,137.46,12064.0,127.6526,127.6805,127.5783,127.6526,12064.0
2021-03-01 12:00:00,137.45,137.61,137.45,137.51,3823.0,127.6434,127.7919,127.6434,127.6991,3823.0
2021-03-01 12:05:00,137.52,137.59,137.52,137.56,10856.0,127.7084,127.7734,127.7084,127.7455,10856.0
2021-03-01 12:10:00,137.57,137.64,137.57,137.6,1180.0,127.7548,127.8198,127.7548,127.7826,1180.0
2021-03-01 12:15:00,137.58,137.58,137.44,137.49,3445.0,127.7641,127.7641,127.6341,127.6805,3445.0
2021-03-01 12:20:00,137.49,137.54,137.44,137.54,6245.0,127.6805,127.7269,127.6341,127.7269,6245.0
2021-03-01 12:25:00,137.53,137.53,137.49,137.5,2630.0,127.7176,127.7176,127.6805,127.6898,2630.0
2021-03-01 12:30:00,137.53,137.59,137.52,137.57,3102.0,127.7176,127.7734,127.7084,127.7548,3102.0
2021-03-01 12:35:00,137.59,137.59,137.52,137.53,4218.0,127.7734,127.7734,127.7084,127.7176,4218.0
2021-03-01 12:40:00,137.5,137.5,137.41,137.47,6726.0,127.6898,127.6898,127.6062,127.6619,6726.0
2021-03-01 12:45:00,137.5,137.6,137.46,137.6,5414.0,127.6898,127.7826,127.6526,127.7826,5414.0
2021-03-01 12:50:00,137.63,137.63,137.52,137.52,4442.0,127.8105,127.8105,127.7084,127.7084,4442.0
2021-03-01 12:55:00,137.53,137.53,137.34,137.34,3253.0,127.7176,127.7176,127.5412,127.5412,3253.0
2021-03-01 13:00:00,137.36,137.36,137.24,137.33,5102.0,127.5598,127.5598,127.4483,127.5319,5102.0
2021-03-01 13:05:00,137.35,137.41,137.31,137.31,8676.0,127.5505,127.6062,127.5133,127.5133,8676.0
2021-03-01 13:10:00,137.28,137.31,137.16,137.16,3474.0,127.4855,127.5133,127.374,127.374,3474.0
2021-03-01 13:15:00,137.11,137.16,137.11,137.12,5108.0,127.3276,127.374,127.3276,127.3369,5108.0
2021-03-01 13:20:00,137.12,137.26,137.12,137.23,13136.0,127.3369,127.4669,127.3369,127.439,13136.0
2021-03-01 13:25:00,137.25,137.36,137.25,137.36,12591.0,127.4576,127.5598,127.4576,127.5598,12591.0
2021-03-01 13:30:00,137.38,137.49,137.38,137.49,4452.0,127.5783,127.6805,127.5783,127.6805,4452.0
2021-03-01 13:35:00,137.48,137.55,137.48,137.55,36893.0,127.6712,127.7362,127.6712,127.7362,36893.0
2021-03-01 13:40:00,137.56,137.61,137.56,137.58,11143.0,127.7455,127.7919,127.7455,127.7641,11143.0
2021-03-01 13:45:00,137.58,137.58,137.45,137.54,15160.0,127.7641,127.7641,127.6434,127.7269,15160.0
2021-03-01 13:50:00,137.53,137.59,137.52,137.52,36329.0,127.7176,127.7734,127.7084,127.7084,36329.0
2021-03-01 13:55:00,137.56,137.59,137.55,137.56,13706.0,127.7455,127.7734,127.7362,127.7455,13706.0
2021-03-01 14:00:00,137.57,137.72,137.55,137.72,12595.0,127.7548,127.8941,127.7362,127.8941,12595.0
2021-03-01 14:05:00,137.7,137.9,137.69,137.79,111115.0,127.8755,128.0612,127.8662,127.9591,111115.0
2021-03-01 14:10:00,137.81,137.86,137.75,137.81,11027.0,127.9777,128.0241,127.9219,127.9777,11027.0
2021-03-01 14:15:00,137.79,137.8,137.71,137.72,4540.0,127.9591,127.9684,127.8848,127.8941,4540.0
2021-03-01 14:20:00,137.74,137.81,137.71,137.79,22831.0,127.9127,127.9777,127.8848,127.9591,22831.0
2021-03-01 14:25:00,137.76,137.79,137.73,137.78,8028.0,127.9312,127.9591,127.9034,127.9498,8028.0
2021-03-01 14:30:00,137.82,137.83,137.76,137.81,11129.0,127.987,127.9962,127.9312,127.9777,11129.0
2021-03-01 14:35:00,137.81,137.88,137.81,137.84,12387.0,127.9777,128.0427,127.9777,128.0055,12387.0
2021-03-01 14:40:00,137.86,137.95,137.85,137.91,5249.0,128.0241,128.1077,128.0148,128.0705,5249.0
2021-03-01 14:45:00,137.92,137.92,137.84,137.84,7794.0,128.0798,128.0798,128.0055,128.0055,7794.0
2021-03-01 14:50:00,137.88,137.95,137.87,137.94,11687.0,128.0427,128.1077,128.0334,128.0984,11687.0
2021-03-01 14:55:00,137.93,137.93,137.8,137.8,9167.0,128.0891,128.0891,127.9684,127.9684,9167.0
2021-03-01 15:00:00,137.79,137.83,137.78,137.78,8480.0,127.9591,127.9962,127.9498,127.9498,8480.0
2021-03-01 15:05:00,137.77,137.79,137.7,137.75,21300.0,127.9405,127.9591,127.8755,127.9219,21300.0
2021-03-01 15:10:00,137.75,137.77,137.65,137.65,8331.0,127.9219,127.9405,127.8291,127.8291,8331.0
2021-03-01 15:15:00,137.63,137.64,137.49,137.6,28962.0,127.8105,127.8198,127.6805,127.7826,28962.0
2021-03-01 15:20:00,137.62,137.65,137.6,137.6,12241.0,127.8012,127.8291,127.7826,127.7826,12241.0
2021-03-01 15:25:00,137.59,137.6,137.51,137.57,8624.0,127.7734,127.7826,127.6991,127.7548,8624.0
2021-03-01 15:30:00,137.58,137.64,137.49,137.51,37269.0,127.7641,127.8198,127.6805,127.6991,37269.0
2021-03-01 15:35:00,137.51,137.53,137.27,137.32,17918.0,127.6991,127.7176,127.4762,127.5226,17918.0
2021-03-01 15:40:00,137.31,137.43,137.31,137.35,23964.0,127.5133,127.6248,127.5133,127.5505,23964.0
2021-03-01 15:45:00,137.35,137.4,137.19,137.19,50612.0,127.5505,127.5969,127.4019,127.4019,50612.0
2021-03-01 15:50:00,137.16,137.28,137.14,137.23,56830.0,127.374,127.4855,127.3555,127.439,56830.0
2021-03-01 15:55:00,137.22,137.29,137.05,137.22,85268.0,127.4298,127.4948,127.2719,127.4298,85268.0
2021-03-02 09:30:00,137.28,137.32,137.04,137.04,68008.0,127.4855,127.5226,127.2626,127.2626,68008.0
2021-03-02 09:35:00,137.02,137.21,137.01,137.14,53584.0,127.244,127.4205,127.2347,127.3555,53584.0
2021-03-02 09:40:00,137.14,137.19,136.95,137.11,31873.0,127.3555,127.4019,127.179,127.3276,31873.0
2021-03-02 09:45:00,137.18,137.2,136.89,136.89,49541.0,127.3926,127.4112,127.1233,127.1233,49541.0
2021-03-02 09:50:00,136.84,137.15,136.8,137.11,26431.0,127.0769,127.3648,127.0397,127.3276,26431.0
2021-03-02 09:55:00,137.27,137.43,137.16,137.31,48257.0,127.4762,127.6248,127.374,127.5133,48257.0
2021-03-02 10:00:00,137.24,137.32,137.13,137.24,13320.0,127.4483,127.5226,127.3462,127.4483,13320.0
2021-03-02 10:05:00,137.12,137.28,137.12,137.26,17465.0,127.3369,127.4855,127.3369,127.4669,17465.0
2021-03-02 10:10:00,137.3,137.3,136.97,137.02,16329.0,127.5041,127.5041,127.1976,127.244,16329.0
2021-03-02 10:15:00,136.98,137.28,136.98,137.17,7741.0,127.2069,127.4855,127.2069,127.3833,7741.0
2021-03-02 10:20:00,137.17,137.26,137.0,137.0,6362.0,127.3833,127.4669,127.2255,127.2255,6362.0
2021-03-02 10:25:00,137.0,137.07,136.68,136.68,21171.0,127.2255,127.2905,126.9283,126.9283,21171.0
2021-03-02 10:30:00,136.66,136.93,136.63,136.81,18918.0,126.9097,127.1605,126.8819,127.049,18918.0
2021-03-02 10:35:00,136.82,136.88,136.57,136.57,10090.0,127.0583,127.114,126.8261,126.8261,10090.0
2021-03-02 10:40:00,136.6,136.69,136.53,136.69,6298.0,126.854,126.9376,126.789,126.9376,6298.0
2021-03-02 10:45:00,136.61,136.89,136.5,136.89,18869.0,126.8633,127.1233,126.7611,127.1233,18869.0
2021-03-02 10:50:00,136.89,136.95,136.85,136.9,10440.0,127.1233,127.179,127.0862,127.1326,10440.0
2021-03-02 10:55:00,136.95,136.96,136.87,136.91,9874.0,127.179,127.1883,127.1047,127.1419,9874.0
2021-03-02 11:00:00,136.84,136.9,136.5,136.69,9640.0,127.0769,127.1326,126.7611,126.9376,9640.0
2021-03-02 11:05:00,136.76,136.88,136.75,136.83,4695.0,127.0026,127.114,126.9933,127.0676,4695.0
2021-03-02 11:10:00,136.83,136.84,136.73,136.77,7076.0,127.0676,127.0769,126.9747,127.0119,7076.0
2021-03-02 11:15:00,136.77,136.77,136.56,136.73,27344.0,127.0119,127.0119,126.8168,126.9747,27344.0
2021-03-02 11:20:00,136.7,136.73,136.5,136.5,5575.0,126.9469,126.9747,126.7611,126.7611,5575.0
2021-03-02 11:25:00,136.51,136.87,136.51,136.87,19636.0,126.7704,127.1047,126.7704,127.1047,19636.0
2021-03-02 11:30:00,136.85,136.86,136.44,136.44,15103.0,127.0862,127.0954,126.7054,126.7054,15103.0
2021-03-02 11:35:00,136.52,136.55,136.43,136.47,18109.0,126.7797,126.8076,126.6961,126.7333,18109.0
2021-03-02 11:40:00,136.44,136.48,136.31,136.48,11171.0,126.7054,126.7426,126.5847,126.7426,11171.0
2021-03-02 11:45:00,136.53,136.65,136.45,136.61,5422.0,126.789,126.9004,126.7147,126.8633,5422.0
2021-03-02 11:50:00,136.59,136.69,136.53,136.67,6338.0,126.8447,126.9376,126.789,126.919,6338.0
2021-03-02 11:55:00,136.64,136.68,136.6,136.6,6448.0,126.8911,126.9283,126.854,126.854,6448.0
2021-03-02 12:00:00,136.57,136.75,136.49,136.74,11733.0,126.8261,126.9933,126.7518,126.984,11733.0
2021-03-02 12:05:00,136.76,136.84,136.68,136.74,16154.0,127.0026,127.0769,126.9283,126.984,16154.0
2021-03-02 12:10:00,136.76,136.8,136.7,136.78,7870.0,127.0026,127.0397,126.9469,127.0212,7870.0
2021-03-02 12:15:00,136.83,136.99,136.8,136.95,4678.0,127.0676,127.2162,127.0397,127.179,4678.0
2021-03-02 12:20:00,136.98,137.0,136.95,136.99,13060.0,127.2069,127.2255,127.179,127.2162,13060.0
2021-03-02 12:25:00,136.99,136.99,136.88,136.93,11352.0,127.2162,127.2162,127.114,127.1605,11352.0
2021-03-02 12:30:00,136.91,136.96,136.89,136.96,1577.0,127.1419,127.1883,127.1233,127.1883,1577.0
2021-03-02 12:35:00,136.95,137.1,136.94,137.1,7549.0,127.179,127.3183,127.1697,127.3183,7549.0
2021-03-02 12:40:00,137.09,137.19,137.09,137.14,9329.0,127.309,127.4019,127.309,127.3555,9329.0
2021-03-02 12:45:00,137.13,137.14,137.06,137.08,3370.0,127.3462,127.3555,127.2812,127.2997,3370.0
2021-03-02 12:50:00,137.06,137.15,137.04,137.15,16162.0,127.2812,127.3648,127.2626,127.3648,16162.0
2021-03-02 12:55:00,137.15,137.15,137.03,137.09,11735.0,127.3648,127.3648,127.2533,127.309,11735.0
2021-03-02 13:00:00,137.09,137.31,137.09,137.27,3168.0,127.309,127.5133,127.309,127.4762,3168.0
2021-03-02 13:05:00,137.27,137.31,137.23,137.28,38540.0,127.4762,127.5133,127.439,127.4855,38540.0
2021-03-02 13:10:00,137.29,137.38,137.27,137.38,23038.0,127.4948,127.5783,127.4762,127.5783,23038.0
2021-03-02 13:15:00,137.35,137.37,137.25,137.25,13957.0,127.5505,127.5691,127.4576,127.4576,13957.0
2021-03-02 13:20:00,137.23,137.25,137.17,137.25,8807.0,127.439,127.4576,127.3833,127.4576,8807.0
2021-03-02 13:25:00,137.25,137.25,137.14,137.25,9846.0,127.4576,127.4576,127.3555,127.4576,9846.0
2021-03-02 13:30:00,137.24,137.4,137.22,137.33,4126.0,127.4483,127.5969,127.4298,127.5319,4126.0
2021-03-02 13:35:00,137.34,137.49,137.32,137.46,17290.0,127.5412,127.6805,127.5226,127.6526,17290.0
2021-03-02 13:40:00,137.47,137.47,137.32,137.32,50023.0,127.6619,127.6619,127.5226,127.5226,50023.0
2021-03-02 13:45:00,137.34,137.47,137.33,137.47,30785.0,127.5412,127.6619,127.5319,127.6619,30785.0
2021-03-02 13:50:00,137.43,137.45,137.33,137.35,10633.0,127.6248,127.6434,127.5319,127.5505,10633.0
2021-03-02 13:55:00,137.35,137.39,137.32,137.33,8805.0,127.5505,127.5876,127.5226,127.5319,8805.0
2021-03-02 14:00:00,137.34,137.43,137.34,137.39,18258.0,127.5412,127.6248,127.5412,127.5876,18258.0
2021-03-02 14:05:00,137.4,137.41,137.16,137.18,17696.0,127.5969,127.6062,127.374,127.3926,17696.0
2021-03-02 14:10:00,137.18,137.19,137.07,137.09,5895.0,127.3926,127.4019,127.2905,127.309,5895.0
2021-03-02 14:15:00,137.08,137.09,136.97,137.03,17806.0,127.2997,127.309,127.1976,127.2533,17806.0
2021-03-02 14:20:00,137.05,137.21,137.04,137.19,11137.0,127.2719,127.4205,127.2626,127.4019,11137.0
2021-03-02 14:25:00,137.19,137.19,137.03,137.04,6127.0,127.4019,127.4019,127.2533,127.2626,6127.0
2021-03-02 14:30:00,137.05,137.14,136.99,137.14,13413.0,127.2719,127.3555,127.2162,127.3555,13413.0
2021-03-02 14:35:00,137.1,137.22,137.09,137.22,8980.0,127.3183,127.4298,127.309,127.4298,8980.0
2021-03-02 14:40:00,137.27,137.28,137.17,137.21,33203.0,127.4762,127.4855,127.3833,127.4205,33203.0
2021-03-02 14:45:00,137.18,137.31,137.16,137.31,7029.0,127.3926,127.5133,127.374,127.5133,7029.0
2021-03-02 14:50:00,137.32,137.41,137.25,137.41,9156.0,127.5226,127.6062,127.4576,127.6062,9156.0
2021-03-02 14:55:00,137.36,137.45,137.34,137.34,41342.0,127.5598,127.6434,127.5412,127.5412,41342.0
2021-03-02 15:00:00,137.34,137.4,137.31,137.37,7410.0,127.5412,127.5969,127.5133,127.5691,7410.0
2021-03-02 15:05:00,137.35,137.44,137.35,137.42,92621.0,127.5505,127.6341,127.5505,127.6155,92621.0
2021-03-02 15:10:00,137.44,137.44,137.29,137.31,9912.0,127.6341,127.6341,127.4948,127.5133,9912.0
2021-03-02 15:15:00,137.29,137.29,137.07,137.07,4535.0,127.4948,127.4948,127.2905,127.2905,4535.0
2021-03-02 15:20:00,137.09,137.12,137.02,137.04,12990.0,127.309,127.3369,127.244,127.2626,12990.0
2021-03-02 15:25:00,137.05,137.08,136.94,136.94,12608.0,127.2719,127.2997,127.1697,127.1697,12608.0
2021-03-02 15:30:00,136.93,137.09,136.86,136.99,26629.0,127.1605,127.309,127.0954,127.2162,26629.0
2021-03-02 15:35:00,136.99,137.02,136.91,136.94,30033.0,127.2162,127.244,127.1419,127.1697,30033.0
2021-03-02 15:40:00,136.96,137.03,136.92,137.0,18176.0,127.1883,127.2533,127.1512,127.2255,18176.0
2021-03-02 15:45:00,137.02,137.14,136.9,136.91,16895.0,127.244,127.3555,127.1326,127.1419,16895.0
2021-03-02 15:50:00,136.95,137.06,136.74,136.84,4384515.0,127.179,127.2812,126.984,127.0769,4384515.0
2021-03-02 15:55:00,136.86,136.86,136.52,136.54,1002973.0,127.0954,127.0954,126.7797,126.7983,1002973.0
2021-03-03 09:30:00,136.61,136.9,136.46,136.75,127022.0,126.8633,127.1326,126.724,126.9933,127022.0
2021-03-03 09:35:00,136.74,136.87,136.41,136.5,116199.0,126.984,127.1047,126.6776,126.7611,116199.0
2021-03-03 09:40:00,136.5,136.63,136.39,136.39,78236.0,126.7611,126.8819,126.659,126.659,78236.0
2021-03-03 09:45:00,136.49,136.75,136.32,136.73,60859.0,126.7518,126.9933,126.594,126.9747,60859.0
2021-03-03 09:50:00,136.81,136.95,136.78,136.87,37655.0,127.049,127.179,127.0212,127.1047,37655.0
2021-03-03 09:55:00,136.83,136.86,136.32,136.35,35785.0,127.0676,127.0954,126.594,126.6218,35785.0
2021-03-03 10:00:00,136.33,136.52,136.24,136.43,7558.0,126.6033,126.7797,126.5197,126.6961,7558.0
2021-03-03 10:05:00,136.36,136.62,136.22,136.51,9706.0,126.6311,126.8726,126.5011,126.7704,9706.0
2021-03-03 10:10:00,136.46,136.57,136.18,136.21,22613.0,126.724,126.8261,126.464,126.4918,22613.0
2021-03-03 10:15:00,136.23,136.23,135.97,136.06,56741.0,126.5104,126.5104,126.2689,126.3525,56741.0
2021-03-03 10:20:00,136.06,136.42,136.06,136.42,21931.0,126.3525,126.6868,126.3525,126.6868,21931.0
2021-03-03 10:25:00,136.42,136.56,136.26,136.34,14496.0,126.6868,126.8168,126.5383,126.6125,14496.0
2021-03-03 10:30:00,136.28,136.56,136.11,136.54,31818.0,126.5568,126.8168,126.399,126.7983,31818.0
2021-03-03 10:35:00,136.5,136.64,136.47,136.6,46107.0,126.7611,126.8911,126.7333,126.854,46107.0
2021-03-03 10:40:00,136.47,136.57,136.36,136.36,35175.0,126.7333,126.8261,126.6311,126.6311,35175.0
2021-03-03 10:45:00,136.36,136.69,136.31,136.49,47568.0,126.6311,126.9376,126.5847,126.7518,47568.0
2021-03-03 10:50:00,136.52,136.61,136.39,136.53,16229.0,126.7797,126.8633,126.659,126.789,16229.0
2021-03-03 10:55:00,136.48,136.8,136.39,136.68,46536.0,126.7426,127.0397,126.659,126.9283,46536.0
2021-03-03 11:00:00,136.64,136.79,136.61,136.66,32550.0,126.8911,127.0304,126.8633,126.9097,32550.0
2021-03-03 11:05:00,136.71,136.85,136.7,136.74,19702.0,126.9561,127.0862,126.9469,126.984,19702.0
2021-03-03 11:10:00,136.72,136.77,136.64,136.69,12592.0,126.9654,127.0119,126.8911,126.9376,12592.0
2021-03-03 11:15:00,136.68,137.03,136.61,137.02,7977.0,126.9283,127.2533,126.8633,127.244,7977.0
2021-03-03 11:20:00,136.98,137.15,136.98,137.09,59975.0,127.2069,127.3648,127.2069,127.309,59975.0
2021-03-03 11:25:00,137.08,137.19,137.02,137.17,53951.0,127.2997,127.4019,127.244,127.3833,53951.0
2021-03-03 11:30:00,137.18,137.18,137.08,137.15,10549.0,127.3926,127.3926,127.2997,127.3648,10549.0
2021-03-03 11:35:00,137.17,137.18,137.0,137.04,17865.0,127.3833,127.3926,127.2255,127.2626,17865.0
2021-03-03 11:40:00,137.02,137.05,136.92,136.95,11811.0,127.244,127.2719,127.1512,127.179,11811.0
2021-03-03 11:45:00,136.98,137.08,136.95,137.03,15120.0,127.2069,127.2997,127.179,127.2533,15120.0
2021-03-03 11:50:00,137.02,137.18,136.98,137.15,14501.0,127.244,127.3926,127.2069,127.3648,14501.0
2021-03-03 11:55:00,137.12,137.21,137.0,137.02,23562.0,127.3369,127.4205,127.2255,127.244,23562.0
2021-03-03 12:00:00,136.99,137.04,136.98,137.02,10708.0,127.2162,127.2626,127.2069,127.244,10708.0
2021-03-03 12:05:00,137.0,137.07,137.0,137.02,9766.0,127.2255,127.2905,127.2255,127.244,9766.0
2021-03-03 12:10:00,136.99,137.1,136.94,137.09,13749.0,127.2162,127.3183,127.1697,127.309,13749.0
2021-03-03 12:15:00,137.09,137.09,136.94,136.97,17078.0,127.309,127.309,127.1697,127.1976,17078.0
2021-03-03 12:20:00,136.97,137.0,136.91,136.95,18631.0,127.1976,127.2255,127.1419,127.179,18631.0
2021-03-03 12:25:00,136.96,137.0,136.91,137.0,104226.0,127.1883,127.2255,127.1419,127.2255,104226.0
2021-03-03 12:30:00,137.0,137.06,136.93,136.95,82239.0,127.2255,127.2812,127.1605,127.179,82239.0
2021-03-03 12:35:00,136.95,137.03,136.92,137.0,20613.0,127.179,127.2533,127.1512,127.2255,20613.0
2021-03-03 12:40:00,137.0,137.14,136.98,137.07,7844.0,127.2255,127.3555,127.2069,127.2905,7844.0
2021-03-03 12:45:00,137.07,137.29,137.03,137.29,65747.0,127.2905,127.4948,127.2533,127.4948,65747.0
2021-03-03 12:50:00,137.29,137.33,137.21,137.21,23940.0,127.4948,127.5319,127.4205,127.4205,23940.0
2021-03-03 12:55:00,137.21,137.23,137.02,137.05,18101.0,127.4205,127.439,127.244,127.2719,18101.0
2021-03-03 13:00:00,137.08,137.11,137.06,137.1,16065.0,127.2997,127.3276,127.2812,127.3183,16065.0
2021-03-03 13:05:00,137.12,137.17,137.05,137.05,4989.0,127.3369,127.3833,127.2719,127.2719,4989.0
2021-03-03 13:10:00,137.05,137.18,137.02,137.14,25407.0,127.2719,127.3926,127.244,127.3555,25407.0
2021-03-03 13:15:00,137.13,137.46,137.13,137.46,28929.0,127.3462,127.6526,127.3462,127.6526,28929.0
2021-03-03 13:20:00,137.46,137.48,137.38,137.4,43721.0,127.6526,127.6712,127.5783,127.5969,43721.0
2021-03-03 13:25:00,137.43,137.45,137.35,137.39,45036.0,127.6248,127.6434,127.5505,127.5876,45036.0
2021-03-03 13:30:00,137.35,137.35,137.11,137.21,15528.0,127.5505,127.5505,127.3276,127.4205,15528.0
2021-03-03 13:35:00,137.22,137.39,137.2,137.34,12625.0,127.4298,127.5876,127.4112,127.5412,12625.0
2021-03-03 13:40:00,137.34,137.34,137.2,137.22,15729.0,127.5412,127.5412,127.4112,127.4298,15729.0
2021-03-03 13:45:00,137.23,137.26,136.97,136.97,11457.0,127.439,127.4669,127.1976,127.1976,11457.0
2021-03-03 13:50:00,136.99,137.02,136.9,136.91,11201.0,127.2162,127.244,127.1326,127.1419,11201.0
2021-03-03 13:55:00,136.88,136.92,136.82,136.92,11463.0,127.114,127.1512,127.0583,127.1512,11463.0
2021-03-03 14:00:00,136.95,136.98,136.66,136.66,35799.0,127.179,127.2069,126.9097,126.9097,35799.0
2021-03-03 14:05:00,136.66,136.66,136.5,136.57,18787.0,126.9097,126.9097,126.7611,126.8261,18787.0
2021-03-03 14:10:00,136.61,136.84,136.54,136.84,35992.0,126.8633,127.0769,126.7983,127.0769,35992.0
2021-03-03 14:15:00,136.82,136.82,136.6,136.68,61211.0,127.0583,127.0583,126.854,126.9283,61211.0
2021-03-03 14:20:00,136.68,136.74,136.53,136.63,25846.0,126.9283,126.984,126.789,126.8819,25846.0
2021-03-03 14:25:00,136.62,136.67,136.54,136.6,19881.0,126.8726,126.919,126.7983,126.854,19881.0
2021-03-03 14:30:00,136.59,136.64,136.25,136.26,154921.0,126.8447,126.8911,126.529,126.5383,154921.0
2021-03-03 14:35:00,136.27,136.71,136.26,136.64,52066.0,126.5475,126.9561,126.5383,126.8911,52066.0
2021-03-03 14:40:00,136.63,136.79,136.6,136.69,99820.0,126.8819,127.0304,126.854,126.9376,99820.0
2021-03-03 14:45:00,136.72,136.72,136.45,136.64,32682.0,126.9654,126.9654,126.7147,126.8911,32682.0
2021-03-03 14:50:00,136.71,136.91,136.64,136.88,24746.0,126.9561,127.1419,126.8911,127.114,24746.0
2021-03-03 14:55:00,136.87,136.96,136.78,136.91,20441.0,127.1047,127.1883,127.0212,127.1419,20441.0
2021-03-03 15:00:00,136.89,136.91,136.72,136.78,36007.0,127.1233,127.1419,126.9654,127.0212,36007.0
2021-03-03 15:05:00,136.81,136.83,136.71,136.78,33563.0,127.049,127.0676,126.9561,127.0212,33563.0
2021-03-03 15:10:00,136.82,136.96,136.77,136.77,51011.0,127.0583,127.1883,127.0119,127.0119,51011.0
2021-03-03 15:15:00,136.77,136.78,136.6,136.62,328340.0,127.0119,127.0212,126.854,126.8726,328340.0
2021-03-03 15:20:00,136.61,136.63,136.38,136.39,14493.0,126.8633,126.8819,126.6497,126.659,14493.0
2021-03-03 15:25:00,136.44,136.52,136.33,136.43,19093.0,126.7054,126.7797,126.6033,126.6961,19093.0
2021-03-03 15:30:00,136.42,136.53,136.31,136.33,52115.0,126.6868,126.789,126.5847,126.6033,52115.0
2021-03-03 15:35:00,136.33,136.42,136.24,136.28,49459.0,126.6033,126.6868,126.5197,126.5568,49459.0
2021-03-03 15:40:00,136.27,136.44,136.26,136.41,37530.0,126.5475,126.7054,126.5383,126.6776,37530.0
2021-03-03 15:45:00,136.4,136.64,136.39,136.42,64447.0,126.6683,126.8911,126.659,126.6868,64447.0
2021-03-03 15:50:00,136.34,136.34,136.04,136.06,237916.0,126.6125,126.6125,126.334,126.3525,237916.0
2021-03-03 15:55:00,136.07,136.13,135.86,135.88,137191.0,126.3618,126.4175,126.1668,126.1854,137191.0
2021-03-04 09:30:00,135.83,136.03,135.62,136.03,65607.0,126.1389,126.3247,125.9439,126.3247,65607.0
2021-03-04 09:35:00,136.01,136.3,136.0,136.29,41240.0,126.3061,126.5754,126.2968,126.5661,41240.0
2021-03-04 09:40:00,136.3,136.3,136.15,136.21,34769.0,126.5754,126.5754,126.4361,126.4918,34769.0
2021-03-04 09:45:00,136.28,136.28,135.48,135.48,65205.0,126.5568,126.5568,125.8139,125.8139,65205.0
2021-03-04 09:50:00,135.45,135.68,135.35,135.63,41985.0,125.786,125.9996,125.6932,125.9532,41985.0
2021-03-04 09:55:00,135.6,135.74,135.43,135.6,51832.0,125.9253,126.0554,125.7675,125.9253,51832.0
2021-03-04 10:00:00,135.63,135.71,135.21,135.28,49559.0,125.9532,126.0275,125.5632,125.6282,49559.0
2021-03-04 10:05:00,135.21,135.33,134.91,134.92,53990.0,125.5632,125.6746,125.2846,125.2939,53990.0
2021-03-04 10:10:00,134.86,134.94,134.63,134.94,78354.0,125.2381,125.3124,125.0245,125.3124,78354.0
2021-03-04 10:15:00,134.91,135.02,134.61,134.61,137788.0,125.2846,125.3867,125.006,125.006,137788.0
2021-03-04 10:20:00,134.6,135.14,134.59,135.1,107982.0,124.9967,125.4982,124.9874,125.461,107982.0
2021-03-04 10:25:00,135.07,135.25,134.92,135.19,49667.0,125.4332,125.6003,125.2939,125.5446,49667.0
2021-03-04 10:30:00,135.18,135.2,135.03,135.06,56688.0,125.5353,125.5539,125.396,125.4239,56688.0
2021-03-04 10:35:00,135.13,135.46,135.09,135.38,44614.0,125.4889,125.7953,125.4517,125.721,44614.0
2021-03-04 10:40:00,135.41,135.41,135.28,135.35,31926.0,125.7489,125.7489,125.6282,125.6932,31926.0
2021-03-04 10:45:00,135.33,135.53,135.32,135.4,28243.0,125.6746,125.8603,125.6653,125.7396,28243.0
2021-03-04 10:50:00,135.43,135.51,134.98,135.04,25498.0,125.7675,125.8418,125.3496,125.4053,25498.0
2021-03-04 10:55:00,135.03,135.53,134.97,135.39,48112.0,125.396,125.8603,125.3403,125.7303,48112.0
2021-03-04 11:00:00,135.43,135.79,135.34,135.72,33606.0,125.7675,126.1018,125.6839,126.0368,33606.0
2021-03-04 11:05:00,135.76,135.77,135.43,135.46,45244.0,126.0739,126.0832,125.7675,125.7953,45244.0
2021-03-04 11:10:00,135.55,135.62,135.28,135.29,31365.0,125.8789,125.9439,125.6282,125.6375,31365.0
2021-03-04 11:15:00,135.29,135.52,135.22,135.43,33591.0,125.6375,125.8511,125.5725,125.7675,33591.0
2021-03-04 11:20:00,135.43,135.61,135.35,135.61,20113.0,125.7675,125.9346,125.6932,125.9346,20113.0
2021-03-04 11:25:00,135.58,135.62,135.31,135.49,19325.0,125.9068,125.9439,125.656,125.8232,19325.0
2021-03-04 11:30:00,135.48,135.77,135.44,135.45,20160.0,125.8139,126.0832,125.7768,125.786,20160.0
2021-03-04 11:35:00,135.55,135.87,135.54,135.83,18550.0,125.8789,126.1761,125.8696,126.1389,18550.0
2021-03-04 11:40:00,135.84,136.05,135.84,135.95,13760.0,126.1482,126.3432,126.1482,126.2504,13760.0
2021-03-04 11:45:00,135.96,136.08,135.92,136.05,38579.0,126.2597,126.3711,126.2225,126.3432,38579.0
2021-03-04 11:50:00,136.07,136.08,135.98,136.03,22536.0,126.3618,126.3711,126.2782,126.3247,22536.0
2021-03-04 11:55:00,136.02,136.05,135.94,136.02,15634.0,126.3154,126.3432,126.2411,126.3154,15634.0
2021-03-04 12:00:00,136.06,136.33,136.05,136.3,18525.0,126.3525,126.6033,126.3432,126.5754,18525.0
2021-03-04 12:05:00,136.3,136.4,136.19,136.4,30931.0,126.5754,126.6683,126.4732,126.6683,30931.0
2021-03-04 12:10:00,136.38,136.4,135.72,135.86,42154.0,126.6497,126.6683,126.0368,126.1668,42154.0
2021-03-04 12:15:00,135.82,136.32,135.8,136.07,35788.0,126.1296,126.594,126.1111,126.3618,35788.0
2021-03-04 12:20:00,136.12,136.23,135.44,135.49,31348.0,126.4082,126.5104,125.7768,125.8232,31348.0
2021-03-04 12:25:00,135.49,135.5,135.17,135.47,56396.0,125.8232,125.8325,125.526,125.8046,56396.0
2021-03-04 12:30:00,135.42,135.44,134.96,135.07,50247.0,125.7582,125.7768,125.331,125.4332,50247.0
2021-03-04 12:35:00,135.05,135.3,134.97,135.3,64576.0,125.4146,125.6467,125.3403,125.6467,64576.0
2021-03-04 12:40:00,135.31,135.48,135.05,135.09,14496.0,125.656,125.8139,125.4146,125.4517,14496.0
2021-03-04 12:45:00,135.06,135.09,134.73,134.77,31947.0,125.4239,125.4517,125.1174,125.1546,31947.0
2021-03-04 12:50:00,134.76,134.89,134.29,134.3,39971.0,125.1453,125.266,124.7088,124.7181,39971.0
2021-03-04 12:55:00,134.31,134.37,133.93,134.07,71136.0,124.7274,124.7831,124.3745,124.5045,71136.0
2021-03-04 13:00:00,134.05,134.39,133.94,134.34,55824.0,124.4859,124.8017,124.3838,124.7552,55824.0
2021-03-04 13:05:00,134.32,134.32,133.78,133.99,30025.0,124.7367,124.7367,124.2352,124.4302,30025.0
2021-03-04 13:10:00,133.92,133.96,133.48,133.57,66010.0,124.3652,124.4024,123.9566,124.0402,66010.0
2021-03-04 13:15:00,133.53,133.84,133.36,133.68,76762.0,124.003,124.2909,123.8452,124.1423,76762.0
2021-03-04 13:20:00,133.65,133.65,133.23,133.48,30969.0,124.1145,124.1145,123.7244,123.9566,30969.0
2021-03-04 13:25:00,133.47,133.78,133.25,133.78,41662.0,123.9473,124.2352,123.743,124.2352,41662.0
2021-03-04 13:30:00,133.82,133.82,133.34,133.34,34511.0,124.2723,124.2723,123.8266,123.8266,34511.0
2021-03-04 13:35:00,133.38,133.84,133.38,133.68,52442.0,123.8637,124.2909,123.8637,124.1423,52442.0
2021-03-04 13:40:00,133.66,133.73,133.22,133.34,44561.0,124.1238,124.1888,123.7151,123.8266,44561.0
2021-03-04 13:45:00,133.35,133.35,132.84,132.87,39158.0,123.8359,123.8359,123.3623,123.3901,39158.0
2021-03-04 13:50:00,132.83,132.85,132.11,132.36,53638.0,123.353,123.3715,122.6843,122.9165,53638.0
2021-03-04 13:55:00,132.35,132.51,132.02,132.07,61102.0,122.9072,123.0558,122.6008,122.6472,61102.0
2021-03-04 14:00:00,132.01,132.42,132.0,132.03,52714.0,122.5915,122.9722,122.5822,122.6101,52714.0
2021-03-04 14:05:00,132.11,132.95,132.04,132.9,60745.0,122.6843,123.4644,122.6193,123.418,60745.0
2021-03-04 14:10:00,132.88,132.95,132.65,132.84,30896.0,123.3994,123.4644,123.1858,123.3623,30896.0
2021-03-04 14:15:00,132.82,133.07,132.65,132.95,29476.0,123.3437,123.5759,123.1858,123.4644,29476.0
2021-03-04 14:20:00,132.99,133.34,132.96,133.34,30765.0,123.5016,123.8266,123.4737,123.8266,30765.0
2021-03-04 14:25:00,133.32,133.59,133.32,133.5,46864.0,123.808,124.0588,123.808,123.9752,46864.0
2021-03-04 14:30:00,133.51,133.52,133.12,133.16,50796.0,123.9845,123.9937,123.6223,123.6594,50796.0
2021-03-04 14:35:00,133.17,133.23,132.88,133.13,19112.0,123.6687,123.7244,123.3994,123.6316,19112.0
2021-03-04 14:40:00,133.13,133.65,133.05,133.64,35226.0,123.6316,124.1145,123.5573,124.1052,35226.0
2021-03-04 14:45:00,133.62,133.95,133.46,133.9,39152.0,124.0866,124.3931,123.938,124.3466,39152.0
2021-03-04 14:50:00,133.92,134.03,133.69,133.99,21607.0,124.3652,124.4674,124.1516,124.4302,21607.0
2021-03-04 14:55:00,134.01,134.11,133.96,134.04,23199.0,124.4488,124.5417,124.4024,124.4766,23199.0
2021-03-04 15:00:00,134.03,134.11,133.71,133.74,89098.0,124.4674,124.5417,124.1702,124.198,89098.0
2021-03-04 15:05:00,133.75,133.99,133.54,133.54,29786.0,124.2073,124.4302,124.0123,124.0123,29786.0
2021-03-04 15:10:00,133.5,133.6,133.29,133.38,72069.0,123.9752,124.068,123.7802,123.8637,72069.0
2021-03-04 15:15:00,133.36,133.47,133.22,133.35,43660.0,123.8452,123.9473,123.7151,123.8359,43660.0
2021-03-04 15:20:00,133.32,133.32,133.08,133.19,69447.0,123.808,123.808,123.5851,123.6873,69447.0
2021-03-04 15:25:00,133.21,133.69,133.17,133.58,74153.0,123.7059,124.1516,123.6687,124.0495,74153.0
2021-03-04 15:30:00,133.55,133.97,133.53,133.87,63924.0,124.0216,124.4116,124.003,124.3188,63924.0
2021-03-04 15:35:00,133.87,134.0,133.66,133.79,60229.0,124.3188,124.4395,124.1238,124.2445,60229.0
2021-03-04 15:40:00,133.84,134.11,133.75,133.95,52471.0,124.2909,124.5417,124.2073,124.3931,52471.0
2021-03-04 15:45:00,133.96,134.1,133.74,133.86,91427.0,124.4024,124.5324,124.198,124.3095,91427.0
2021-03-04 15:50:00,133.89,134.19,133.81,133.81,63863.0,124.3373,124.6159,124.2631,124.2631,63863.0
2021-03-04 15:55:00,133.75,134.0,133.55,134.0,224104.0,124.2073,124.4395,124.0216,124.4395,224104.0
2021-03-05 09:30:00,135.77,135.77,135.36,135.52,235314.0,126.0832,126.0832,125.7025,125.8511,235314.0
2021-03-05 09:35:00,135.48,135.48,134.82,134.82,42650.0,125.8139,125.8139,125.201,125.201,42650.0
2021-03-05 09:40:00,134.8,135.02,134.77,134.91,57852.0,125.1824,125.3867,125.1546,125.2846,57852.0
2021-03-05 09:45:00,134.89,135.11,134.56,134.56,109784.0,125.266,125.4703,124.9595,124.9595,109784.0
2021-03-05 09:50:00,134.57,134.67,134.07,134.11,82352.0,124.9688,125.0617,124.5045,124.5417,82352.0
2021-03-05 09:55:00,134.14,134.52,133.97,134.52,92566.0,124.5695,124.9224,124.4116,124.9224,92566.0
2021-03-05 10:00:00,134.51,134.73,134.33,134.5,57079.0,124.9131,125.1174,124.746,124.9038,57079.0
2021-03-05 10:05:00,134.51,135.08,134.47,134.81,90567.0,124.9131,125.4424,124.876,125.1917,90567.0
2021-03-05 10:10:00,134.8,134.9,134.12,134.23,113642.0,125.1824,125.2753,124.5509,124.6531,113642.0
2021-03-05 10:15:00,134.25,134.65,134.08,134.52,141114.0,124.6717,125.0431,124.5138,124.9224,141114.0
2021-03-05 10:20:00,134.53,134.63,134.03,134.1,79820.0,124.9317,125.0245,124.4674,124.5324,79820.0
2021-03-05 10:25:00,134.08,134.52,133.93,133.94,108504.0,124.5138,124.9224,124.3745,124.3838,108504.0
2021-03-05 10:30:00,133.95,134.17,133.68,133.8,41833.0,124.3931,124.5974,124.1423,124.2538,41833.0
2021-03-05 10:35:00,133.84,134.14,133.55,133.59,76528.0,124.2909,124.5695,124.0216,124.0588,76528.0
2021-03-05 10:40:00,133.61,133.91,133.58,133.63,72079.0,124.0773,124.3559,124.0495,124.0959,72079.0
2021-03-05 10:45:00,133.57,133.95,133.44,133.94,21334.0,124.0402,124.3931,123.9195,124.3838,21334.0
2021-03-05 10:50:00,133.87,134.18,133.87,134.12,43843.0,124.3188,124.6067,124.3188,124.5509,43843.0
2021-03-05 10:55:00,134.09,134.09,133.69,133.77,19773.0,124.5231,124.5231,124.1516,124.2259,19773.0
2021-03-05 11:00:00,133.74,133.81,133.47,133.59,53224.0,124.198,124.2631,123.9473,124.0588,53224.0
2021-03-05 11:05:00,133.52,133.67,133.32,133.35,55288.0,123.9937,124.133,123.808,123.8359,55288.0
2021-03-05 11:10:00,133.36,133.65,133.19,133.21,34006.0,123.8452,124.1145,123.6873,123.7059,34006.0
2021-03-05 11:15:00,133.33,133.34,132.98,133.13,46180.0,123.8173,123.8266,123.4923,123.6316,46180.0
2021-03-05 11:20:00,133.2,133.28,132.91,132.93,74779.0,123.6966,123.7709,123.4273,123.4458,74779.0
2021-03-05 11:25:00,132.91,132.96,132.6,132.72,51779.0,123.4273,123.4737,123.1394,123.2508,51779.0
2021-03-05 11:30:00,132.74,133.23,132.74,132.91,31511.0,123.2694,123.7244,123.2694,123.4273,31511.0
2021-03-05 11:35:00,132.92,133.32,132.88,133.22,28391.0,123.4366,123.808,123.3994,123.7151,28391.0
2021-03-05 11:40:00,133.2,133.4,132.92,133.36,10777.0,123.6966,123.8823,123.4366,123.8452,10777.0
2021-03-05 11:45:00,133.5,133.54,133.27,133.35,36125.0,123.9752,124.0123,123.7616,123.8359,36125.0
2021-03-05 11:50:00,133.32,133.54,133.23,133.26,12161.0,123.808,124.0123,123.7244,123.7523,12161.0
2021-03-05 11:55:00,133.25,133.93,133.23,133.9,68061.0,123.743,124.3745,123.7244,124.3466,68061.0
2021-03-05 12:00:00,133.89,134.06,133.78,134.02,29758.0,124.3373,124.4952,124.2352,124.4581,29758.0
2021-03-05 12:05:00,134.01,134.09,133.91,133.91,44083.0,124.4488,124.5231,124.3559,124.3559,44083.0
2021-03-05 12:10:00,133.93,134.1,133.89,133.96,17806.0,124.3745,124.5324,124.3373,124.4024,17806.0
2021-03-05 12:15:00,133.96,134.29,133.93,134.28,22324.0,124.4024,124.7088,124.3745,124.6995,22324.0
2021-03-05 12:20:00,134.29,134.71,134.27,134.68,29838.0,124.7088,125.0988,124.6902,125.071,29838.0
2021-03-05 12:25:00,134.68,134.86,134.63,134.79,44255.0,125.071,125.2381,125.0245,125.1731,44255.0
2021-03-05 12:30:00,134.78,134.94,134.74,134.93,36593.0,125.1638,125.3124,125.1267,125.3031,36593.0
2021-03-05 12:35:00,134.9,134.96,134.67,134.92,30241.0,125.2753,125.331,125.0617,125.2939,30241.0
2021-03-05 12:40:00,134.95,135.11,134.86,135.11,83422.0,125.3217,125.4703,125.2381,125.4703,83422.0
2021-03-05 12:45:00,135.09,135.27,135.06,135.13,77848.0,125.4517,125.6189,125.4239,125.4889,77848.0
2021-03-05 12:50:00,135.12,135.21,134.88,134.98,14038.0,125.4796,125.5632,125.2567,125.3496,14038.0
2021-03-05 12:55:00,134.97,135.23,134.9,135.09,47358.0,125.3403,125.5817,125.2753,125.4517,47358.0
2021-03-05 13:00:00,135.08,135.26,134.75,134.76,89216.0,125.4424,125.6096,125.136,125.1453,89216.0
2021-03-05 13:05:00,134.83,135.23,134.81,135.19,12476.0,125.2103,125.5817,125.1917,125.5446,12476.0
2021-03-05 13:10:00,135.18,135.22,134.94,135.2,74831.0,125.5353,125.5725,125.3124,125.5539,74831.0
2021-03-05 13:15:00,135.2,135.64,135.15,135.6,28860.0,125.5539,125.9625,125.5074,125.9253,28860.0
2021-03-05 13:20:00,135.6,135.71,135.42,135.66,47789.0,125.9253,126.0275,125.7582,125.9811,47789.0
2021-03-05 13:25:00,135.68,135.78,135.58,135.77,14938.0,125.9996,126.0925,125.9068,126.0832,14938.0
2021-03-05 13:30:00,135.79,135.83,135.63,135.8,30223.0,126.1018,126.1389,125.9532,126.1111,30223.0
2021-03-05 13:35:00,135.83,135.96,135.79,135.94,30698.0,126.1389,126.2597,126.1018,126.2411,30698.0
2021-03-05 13:40:00,135.96,136.18,135.93,135.93,14850.0,126.2597,126.464,126.2318,126.2318,14850.0
2021-03-05 13:45:00,135.96,136.21,135.93,136.14,9060.0,126.2597,126.4918,126.2318,126.4268,9060.0
2021-03-05 13:50:00,136.14,136.3,135.8,135.8,42139.0,126.4268,126.5754,126.1111,126.1111,42139.0
2021-03-05 13:55:00,135.81,136.05,135.79,136.05,20167.0,126.1204,126.3432,126.1018,126.3432,20167.0
2021-03-05 14:00:00,136.11,136.21,135.79,135.91,18030.0,126.399,126.4918,126.1018,126.2132,18030.0
2021-03-05 14:05:00,135.86,135.88,135.59,135.62,24830.0,126.1668,126.1854,125.9161,125.9439,24830.0
2021-03-05 14:10:00,135.63,135.84,135.61,135.84,47316.0,125.9532,126.1482,125.9346,126.1482,47316.0
2021-03-05 14:15:00,135.93,136.02,135.62,135.69,9718.0,126.2318,126.3154,125.9439,126.0089,9718.0
2021-03-05 14:20:00,135.79,136.01,135.7,136.01,14682.0,126.1018,126.3061,126.0182,126.3061,14682.0
2021-03-05 14:25:00,136.04,136.25,136.02,136.23,17269.0,126.334,126.529,126.3154,126.5104,17269.0
2021-03-05 14:30:00,136.26,136.48,136.23,136.46,31462.0,126.5383,126.7426,126.5104,126.724,31462.0
2021-03-05 14:35:00,136.44,136.51,136.35,136.38,10756.0,126.7054,126.7704,126.6218,126.6497,10756.0
2021-03-05 14:40:00,136.39,136.44,136.17,136.26,15378.0,126.659,126.7054,126.4547,126.5383,15378.0
2021-03-05 14:45:00,136.27,136.44,136.2,136.39,27191.0,126.5475,126.7054,126.4825,126.659,27191.0
2021-03-05 14:50:00,136.43,136.55,136.34,136.54,23930.0,126.6961,126.8076,126.6125,126.7983,23930.0
2021-03-05 14:55:00,136.53,136.66,136.5,136.59,22213.0,126.789,126.9097,126.7611,126.8447,22213.0
2021-03-05 15:00:00,136.65,136.76,136.63,136.74,25272.0,126.9004,127.0026,126.8819,126.984,25272.0
2021-03-05 15:05:00,136.75,136.8,136.54,136.58,18260.0,126.9933,127.0397,126.7983,126.8354,18260.0
2021-03-05 15:10:00,136.59,136.69,136.48,136.67,30521.0,126.8447,126.9376,126.7426,126.919,30521.0
2021-03-05 15:15:00,136.7,136.88,136.54,136.71,35013.0,126.9469,127.114,126.7983,126.9561,35013.0
2021-03-05 15:20:00,136.7,136.89,136.67,136.86,111656.0,126.9469,127.1233,126.919,127.0954,111656.0
2021-03-05 15:25:00,136.85,136.95,136.71,136.8,109202.0,127.0862,127.179,126.9561,127.0397,109202.0
2021-03-05 15:30:00,136.81,136.9,136.69,136.87,146902.0,127.049,127.1326,126.9376,127.1047,146902.0
2021-03-05 15:35:00,136.89,137.15,136.88,137.15,45005.0,127.1233,127.3648,127.114,127.3648,45005.0
2021-03-05 15:40:00,137.14,137.16,136.95,137.1,46783.0,127.3555,127.374,127.179,127.3183,46783.0
2021-03-05 15:45:00,137.13,137.21,136.87,137.16,71186.0,127.3462,127.4205,127.1047,127.374,71186.0
2021-03-05 15:50:00,137.15,137.46,137.15,137.3,164374.0,127.3648,127.6526,127.3648,127.5041,164374.0
2021-03-05 15:55:00,137.3,137.34,136.95,137.04,249809.0,127.5041,127.5412,127.179,127.2626,249809.0
2021-03-08 09:30:00,137.64,137.77,137.25,137.32,383768.0,127.8198,127.9405,127.4576,127.5226,383768.0
2021-03-08 09:35:00,137.28,137.86,137.15,137.83,76501.0,127.4855,128.0241,127.3648,127.9962,76501.0
2021-03-08 09:40:00,137.84,138.33,137.84,138.26,117716.0,128.0055,128.4606,128.0055,128.3956,117716.0
2021-03-08 09:45:00,138.29,138.38,137.8,137.8,143597.0,128.4234,128.507,127.9684,127.9684,143597.0
2021-03-08 09:50:00,137.91,138.1,137.74,137.98,58597.0,128.0705,128.247,127.9127,128.1355,58597.0
2021-03-08 09:55:00,138.02,138.35,137.5,137.68,70509.0,128.1727,128.4791,127.6898,127.8569,70509.0
2021-03-08 10:00:00,137.7,137.97,137.61,137.83,86956.0,127.8755,128.1263,127.7919,127.9962,86956.0
2021-03-08 10:05:00,137.83,138.35,137.78,138.35,49539.0,127.9962,128.4791,127.9498,128.4791,49539.0
2021-03-08 10:10:00,138.36,138.42,138.01,138.3,67069.0,128.4884,128.5441,128.1634,128.4327,67069.0
2021-03-08 10:15:00,138.32,138.45,138.21,138.4,40329.0,128.4513,128.572,128.3491,128.5256,40329.0
2021-03-08 10:20:00,138.43,138.57,138.17,138.24,56928.0,128.5534,128.6834,128.312,128.377,56928.0
2021-03-08 10:25:00,138.29,138.71,138.29,138.64,38088.0,128.4234,128.8135,128.4234,128.7484,38088.0
2021-03-08 10:30:00,138.62,138.85,138.62,138.76,122982.0,128.7299,128.9435,128.7299,128.8599,122982.0
2021-03-08 10:35:00,138.79,138.83,138.45,138.61,31482.0,128.8877,128.9249,128.572,128.7206,31482.0
2021-03-08 10:40:00,138.67,138.86,138.64,138.79,39013.0,128.7763,128.9528,128.7484,128.8877,39013.0
2021-03-08 10:45:00,138.85,138.94,138.68,138.76,59244.0,128.9435,129.027,128.7856,128.8599,59244.0
2021-03-08 10:50:00,138.82,138.92,138.7,138.74,30067.0,128.9156,129.0085,128.8042,128.8413,30067.0
2021-03-08 10:55:00,138.73,139.04,138.73,138.89,66308.0,128.832,129.1199,128.832,128.9806,66308.0
2021-03-08 11:00:00,138.88,139.13,138.85,138.85,141979.0,128.9713,129.2035,128.9435,128.9435,141979.0
2021-03-08 11:05:00,138.85,139.08,138.81,138.97,112753.0,128.9435,129.1571,128.9063,129.0549,112753.0
2021-03-08 11:10:00,139.01,139.02,138.76,138.84,54910.0,129.092,129.1013,128.8599,128.9342,54910.0
2021-03-08 11:15:00,138.85,139.07,138.77,139.05,37205.0,128.9435,129.1478,128.8692,129.1292,37205.0
2021-03-08 11:20:00,139.06,139.23,139.06,139.21,28850.0,129.1385,129.2964,129.1385,129.2778,28850.0
2021-03-08 11:25:00,139.2,139.27,139.09,139.25,33478.0,129.2685,129.3335,129.1663,129.3149,33478.0
2021-03-08 11:30:00,139.25,139.25,138.89,138.99,26869.0,129.3149,129.3149,128.9806,129.0735,26869.0
2021-03-08 11:35:00,138.98,138.99,138.78,138.86,38270.0,129.0642,129.0735,128.8785,128.9528,38270.0
2021-03-08 11:40:00,138.87,138.98,138.67,138.67,48773.0,128.962,129.0642,128.7763,128.7763,48773.0
2021-03-08 11:45:00,138.64,138.78,138.61,138.76,37495.0,128.7484,128.8785,128.7206,128.8599,37495.0
2021-03-08 11:50:00,138.75,138.8,138.59,138.73,41129.0,128.8506,128.897,128.702,128.832,41129.0
2021-03-08 11:55:00,138.72,138.89,138.6,138.6,25395.0,128.8227,128.9806,128.7113,128.7113,25395.0
2021-03-08 12:00:00,138.6,138.84,138.58,138.72,186304.0,128.7113,128.9342,128.6927,128.8227,186304.0
2021-03-08 12:05:00,138.72,138.98,138.67,138.98,40616.0,128.8227,129.0642,128.7763,129.0642,40616.0
2021-03-08 12:10:00,138.93,139.04,138.88,138.97,18482.0,129.0178,129.1199,128.9713,129.0549,18482.0
2021-03-08 12:15:00,138.96,139.23,138.87,139.02,24682.0,129.0456,129.2964,128.962,129.1013,24682.0
2021-03-08 12:20:00,139.05,139.43,139.03,139.43,45194.0,129.1292,129.4821,129.1106,129.4821,45194.0
2021-03-08 12:25:00,139.42,139.48,139.39,139.45,108009.0,129.4728,129.5285,129.4449,129.5007,108009.0
2021-03-08 12:30:00,139.44,139.58,139.38,139.53,49316.0,129.4914,129.6214,129.4357,129.5749,49316.0
2021-03-08 12:35:00,139.52,139.58,139.4,139.41,37242.0,129.5657,129.6214,129.4542,129.4635,37242.0
2021-03-08 12:40:00,139.41,139.59,139.4,139.46,65750.0,129.4635,129.6307,129.4542,129.5099,65750.0
2021-03-08 12:45:00,139.44,139.66,139.44,139.58,32336.0,129.4914,129.6957,129.4914,129.6214,32336.0
2021-03-08 12:50:00,139.59,139.7,139.57,139.58,147427.0,129.6307,129.7328,129.6121,129.6214,147427.0
2021-03-08 12:55:00,139.57,139.59,139.47,139.5,38629.0,129.6121,129.6307,129.5192,129.5471,38629.0
2021-03-08 13:00:00,139.52,139.63,139.52,139.59,19063.0,129.5657,129.6678,129.5657,129.6307,19063.0
2021-03-08 13:05:00,139.62,139.69,139.6,139.64,25835.0,129.6585,129.7235,129.64,129.6771,25835.0
2021-03-08 13:10:00,139.67,139.68,139.46,139.63,20935.0,129.705,129.7142,129.5099,129.6678,20935.0
2021-03-08 13:15:00,139.61,139.75,139.61,139.64,41633.0,129.6492,129.7793,129.6492,129.6771,41633.0
2021-03-08 13:20:00,139.66,139.69,139.61,139.63,38402.0,129.6957,129.7235,129.6492,129.6678,38402.0
2021-03-08 13:25:00,139.64,139.67,139.55,139.55,19657.0,129.6771,129.705,129.5935,129.5935,19657.0
2021-03-08 13:30:00,139.61,139.61,139.39,139.39,31525.0,129.6492,129.6492,129.4449,129.4449,31525.0
2021-03-08 13:35:00,139.38,139.46,139.32,139.32,33641.0,129.4357,129.5099,129.3799,129.3799,33641.0
2021-03-08 13:40:00,139.3,139.32,139.14,139.15,32818.0,129.3614,129.3799,129.2128,129.2221,32818.0
2021-03-08 13:45:00,139.15,139.15,138.78,138.84,53302.0,129.2221,129.2221,128.8785,128.9342,53302.0
2021-03-08 13:50:00,138.83,138.85,138.48,138.68,72603.0,128.9249,128.9435,128.5999,128.7856,72603.0
2021-03-08 13:55:00,138.67,138.68,138.42,138.47,37915.0,128.7763,128.7856,128.5441,128.5906,37915.0
2021-03-08 14:00:00,138.46,138.75,138.45,138.74,62721.0,128.5813,128.8506,128.572,128.8413,62721.0
2021-03-08 14:05:00,138.72,139.0,138.63,138.92,35808.0,128.8227,129.0828,128.7392,129.0085,35808.0
2021-03-08 14:10:00,138.87,139.04,138.86,138.91,26860.0,128.962,129.1199,128.9528,128.9992,26860.0
2021-03-08 14:15:00,139.01,139.1,138.82,138.88,26300.0,129.092,129.1756,128.9156,128.9713,26300.0
2021-03-08 14:20:00,138.89,139.01,138.81,138.98,32830.0,128.9806,129.092,128.9063,129.0642,32830.0
2021-03-08 14:25:00,138.98,139.22,138.97,139.17,30137.0,129.0642,129.2871,129.0549,129.2406,30137.0
2021-03-08 14:30:00,139.17,139.24,139.1,139.1,50781.0,129.2406,129.3056,129.1756,129.1756,50781.0
2021-03-08 14:35:00,139.15,139.21,138.97,138.97,23725.0,129.2221,129.2778,129.0549,129.0549,23725.0
2021-03-08 14:40:00,139.03,139.03,138.63,138.66,85796.0,129.1106,129.1106,128.7392,128.767,85796.0
2021-03-08 14:45:00,138.67,138.7,138.51,138.55,23283.0,128.7763,128.8042,128.6277,128.6649,23283.0
2021-03-08 14:50:00,138.56,138.78,138.54,138.74,27576.0,128.6742,128.8785,128.6556,128.8413,27576.0
2021-03-08 14:55:00,138.73,138.85,138.71,138.82,10600.0,128.832,128.9435,128.8135,128.9156,10600.0
2021-03-08 15:00:00,138.83,138.83,138.35,138.39,46612.0,128.9249,128.9249,128.4791,128.5163,46612.0
2021-03-08 15:05:00,138.37,138.53,138.29,138.41,82288.0,128.4977,128.6463,128.4234,128.5349,82288.0
2021-03-08 15:10:00,138.4,138.55,138.31,138.51,43166.0,128.5256,128.6649,128.442,128.6277,43166.0
2021-03-08 15:15:00,138.55,138.58,138.21,138.25,33393.0,128.6649,128.6927,128.3491,128.3863,33393.0
2021-03-08 15:20:00,138.28,138.51,138.24,138.46,48277.0,128.4141,128.6277,128.377,128.5813,48277.0
2021-03-08 15:25:00,138.48,138.54,138.38,138.4,61236.0,128.5999,128.6556,128.507,128.5256,61236.0
2021-03-08 15:30:00,138.41,138.81,138.41,138.67,61975.0,128.5349,128.9063,128.5349,128.7763,61975.0
2021-03-08 15:35:00,138.69,138.79,138.68,138.69,34250.0,128.7949,128.8877,128.7856,128.7949,34250.0
2021-03-08 15:40:00,138.68,138.81,138.61,138.68,56925.0,128.7856,128.9063,128.7206,128.7856,56925.0
2021-03-08 15:45:00,138.72,138.79,138.34,138.47,129063.0,128.8227,128.8877,128.4699,128.5906,129063.0
2021-03-08 15:50:00,138.59,138.59,138.35,138.37,63665.0,128.702,128.702,128.4791,128.4977,63665.0
2021-03-08 15:55:00,138.36,138.36,137.94,137.98,172910.0,128.4884,128.4884,128.0984,128.1355,172910.0
2021-03-09 09:30:00,139.08,139.08,138.21,138.4,143869.0,129.1571,129.1571,128.3491,128.5256,143869.0
2021-03-09 09:35:00,138.37,138.38,138.15,138.3,217237.0,128.4977,128.507,128.2934,128.4327,217237.0
2021-03-09 09:40:00,138.28,138.65,138.09,138.63,103454.0,128.4141,128.7577,128.2377,128.7392,103454.0
2021-03-09 09:45:00,138.54,139.01,138.54,138.74,146381.0,128.6556,129.092,128.6556,128.8413,146381.0
2021-03-09 09:50:00,138.78,138.88,138.62,138.64,83088.0,128.8785,128.9713,128.7299,128.7484,83088.0
2021-03-09 09:55:00,138.65,138.75,138.6,138.65,86503.0,128.7577,128.8506,128.7113,128.7577,86503.0
2021-03-09 10:00:00,138.66,138.9,138.55,138.71,28095.0,128.767,128.9899,128.6649,128.8135,28095.0
2021-03-09 10:05:00,138.71,139.04,138.71,138.86,42947.0,128.8135,129.1199,128.8135,128.9528,42947.0
2021-03-09 10:10:00,138.83,138.87,138.5,138.54,24882.0,128.9249,128.962,128.6184,128.6556,24882.0
2021-03-09 10:15:00,138.55,138.9,138.54,138.83,59578.0,128.6649,128.9899,128.6556,128.9249,59578.0
2021-03-09 10:20:00,138.9,138.95,138.68,138.75,105930.0,128.9899,129.0363,128.7856,128.8506,105930.0
2021-03-09 10:25:00,138.77,138.92,138.77,138.83,35860.0,128.8692,129.0085,128.8692,128.9249,35860.0
2021-03-09 10:30:00,138.85,138.96,138.78,138.96,26788.0,128.9435,129.0456,128.8785,129.0456,26788.0
2021-03-09 10:35:00,138.97,139.12,138.97,139.11,80201.0,129.0549,129.1942,129.0549,129.1849,80201.0
2021-03-09 10:40:00,139.11,139.15,139.0,139.04,54851.0,129.1849,129.2221,129.0828,129.1199,54851.0
2021-03-09 10:45:00,139.08,139.16,139.02,139.05,12721.0,129.1571,129.2313,129.1013,129.1292,12721.0
2021-03-09 10:50:00,139.07,139.21,139.05,139.08,17456.0,129.1478,129.2778,129.1292,129.1571,17456.0
2021-03-09 10:55:00,139.09,139.29,139.09,139.28,13999.0,129.1663,129.3521,129.1663,129.3428,13999.0
2021-03-09 11:00:00,139.29,139.5,139.25,139.47,14409.0,129.3521,129.5471,129.3149,129.5192,14409.0
2021-03-09 11:05:00,139.51,139.51,139.43,139.48,8679.0,129.5564,129.5564,129.4821,129.5285,8679.0
2021-03-09 11:10:00,139.47,139.5,139.41,139.43,41279.0,129.5192,129.5471,129.4635,129.4821,41279.0
2021-03-09 11:15:00,139.42,139.44,139.25,139.34,34827.0,129.4728,129.4914,129.3149,129.3985,34827.0
2021-03-09 11:20:00,139.34,139.35,139.17,139.22,13638.0,129.3985,129.4078,129.2406,129.2871,13638.0
2021-03-09 11:25:00,139.23,139.3,139.14,139.16,23920.0,129.2964,129.3614,129.2128,129.2313,23920.0
2021-03-09 11:30:00,139.15,139.21,139.09,139.15,35317.0,129.2221,129.2778,129.1663,129.2221,35317.0
2021-03-09 11:35:00,139.13,139.18,139.08,139.17,26928.0,129.2035,129.2499,129.1571,129.2406,26928.0
2021-03-09 11:40:00,139.16,139.27,139.16,139.21,12585.0,129.2313,129.3335,129.2313,129.2778,12585.0
2021-03-09 11:45:00,139.19,139.23,139.12,139.21,17535.0,129.2592,129.2964,129.1942,129.2778,17535.0
2021-03-09 11:50:00,139.2,139.3,139.16,139.2,26761.0,129.2685,129.3614,129.2313,129.2685,26761.0
2021-03-09 11:55:00,139.21,139.33,139.21,139.29,15894.0,129.2778,129.3892,129.2778,129.3521,15894.0
2021-03-09 12:00:00,139.3,139.33,139.25,139.25,12811.0,129.3614,129.3892,129.3149,129.3149,12811.0
2021-03-09 12:05:00,139.22,139.3,139.22,139.29,11019.0,129.2871,129.3614,129.2871,129.3521,11019.0
2021-03-09 12:10:00,139.29,139.37,139.29,139.33,14269.0,129.3521,129.4264,129.3521,129.3892,14269.0
2021-03-09 12:15:00,139.34,139.4,139.29,139.29,15629.0,129.3985,129.4542,129.3521,129.3521,15629.0
2021-03-09 12:20:00,139.27,139.37,139.27,139.3,10615.0,129.3335,129.4264,129.3335,129.3614,10615.0
2021-03-09 12:25:00,139.32,139.36,139.3,139.34,16966.0,129.3799,129.4171,129.3614,129.3985,16966.0
2021-03-09 12:30:00,139.32,139.4,139.32,139.37,9504.0,129.3799,129.4542,129.3799,129.4264,9504.0
2021-03-09 12:35:00,139.37,139.44,139.36,139.38,11242.0,129.4264,129.4914,129.4171,129.4357,11242.0
2021-03-09 12:40:00,139.38,139.4,139.29,139.3,18275.0,129.4357,129.4542,129.3521,129.3614,18275.0
2021-03-09 12:45:00,139.29,139.29,139.18,139.19,21499.0,129.3521,129.3521,129.2499,129.2592,21499.0
2021-03-09 12:50:00,139.16,139.17,139.08,139.11,12298.0,129.2313,129.2406,129.1571,129.1849,12298.0
2021-03-09 12:55:00,139.11,139.13,138.97,139.06,29245.0,129.1849,129.2035,129.0549,129.1385,29245.0
2021-03-09 13:00:00,139.07,139.25,139.06,139.24,34247.0,129.1478,129.3149,129.1385,129.3056,34247.0
2021-03-09 13:05:00,139.24,139.24,139.14,139.21,67666.0,129.3056,129.3056,129.2128,129.2778,67666.0
2021-03-09 13:10:00,139.19,139.22,139.13,139.16,28120.0,129.2592,129.2871,129.2035,129.2313,28120.0
2021-03-09 13:15:00,139.17,139.19,138.94,138.97,54437.0,129.2406,129.2592,129.027,129.0549,54437.0
2021-03-09 13:20:00,138.97,139.03,138.94,138.98,35509.0,129.0549,129.1106,129.027,129.0642,35509.0
2021-03-09 13:25:00,138.96,139.01,138.89,139.0,24135.0,129.0456,129.092,128.9806,129.0828,24135.0
2021-03-09 13:30:00,139.02,139.1,138.99,139.02,10791.0,129.1013,129.1756,129.0735,129.1013,10791.0
2021-03-09 13:35:00,139.02,139.09,138.99,139.06,375662.0,129.1013,129.1663,129.0735,129.1385,375662.0
2021-03-09 13:40:00,139.07,139.19,139.06,139.18,26513.0,129.1478,129.2592,129.1385,129.2499,26513.0
2021-03-09 13:45:00,139.17,139.2,139.15,139.17,78922.0,129.2406,129.2685,129.2221,129.2406,78922.0
2021-03-09 13:50:00,139.18,139.2,139.09,139.12,23001.0,129.2499,129.2685,129.1663,129.1942,23001.0
2021-03-09 13:55:00,139.11,139.22,139.11,139.12,29581.0,129.1849,129.2871,129.1849,129.1942,29581.0
2021-03-09 14:00:00,139.14,139.2,139.12,139.18,20870.0,129.2128,129.2685,129.1942,129.2499,20870.0
2021-03-09 14:05:00,139.2,139.23,139.07,139.11,21111.0,129.2685,129.2964,129.1478,129.1849,21111.0
2021-03-09 14:10:00,139.12,139.16,139.06,139.14,13139.0,129.1942,129.2313,129.1385,129.2128,13139.0
2021-03-09 14:15:00,139.13,139.13,138.99,138.99,39076.0,129.2035,129.2035,129.0735,129.0735,39076.0
2021-03-09 14:20:00,138.97,139.02,138.92,138.92,153304.0,129.0549,129.1013,129.0085,129.0085,153304.0
2021-03-09 14:25:00,138.92,138.94,138.85,138.9,60036.0,129.0085,129.027,128.9435,128.9899,60036.0
2021-03-09 14:30:00,138.9,139.12,138.9,139.11,86318.0,128.9899,129.1942,128.9899,129.1849,86318.0
2021-03-09 14:35:00,139.13,139.2,139.13,139.15,14212.0,129.2035,129.2685,129.2035,129.2221,14212.0
2021-03-09 14:40:00,139.16,139.18,139.09,139.09,29691.0,129.2313,129.2499,129.1663,129.1663,29691.0
2021-03-09 14:45:00,139.06,139.06,138.92,138.93,12749.0,129.1385,129.1385,129.0085,129.0178,12749.0
2021-03-09 14:50:00,138.96,139.04,138.91,138.94,18431.0,129.0456,129.1199,128.9992,129.027,18431.0
2021-03-09 14:55:00,138.92,139.0,138.87,138.89,14202.0,129.0085,129.0828,128.962,128.9806,14202.0
2021-03-09 15:00:00,138.91,138.96,138.88,138.94,15101.0,128.9992,129.0456,128.9713,129.027,15101.0
2021-03-09 15:05:00,138.95,139.04,138.92,139.01,10748.0,129.0363,129.1199,129.0085,129.092,10748.0
2021-03-09 15:10:00,138.99,139.09,138.95,138.96,40292.0,129.0735,129.1663,129.0363,129.0456,40292.0
2021-03-09 15:15:00,138.97,138.98,138.92,138.94,12888.0,129.0549,129.0642,129.0085,129.027,12888.0
2021-03-09 15:20:00,138.95,138.95,138.82,138.86,32848.0,129.0363,129.0363,128.9156,128.9528,32848.0
2021-03-09 15:25:00,138.86,138.9,138.78,138.78,12737.0,128.9528,128.9899,128.8785,128.8785,12737.0
2021-03-09 15:30:00,138.78,138.79,138.71,138.73,21858.0,128.8785,128.8877,128.8135,128.832,21858.0
2021-03-09 15:35:00,138.74,138.74,138.51,138.71,35302.0,128.8413,128.8413,128.6277,128.8135,35302.0
2021-03-09 15:40:00,138.7,138.73,138.42,138.42,59032.0,128.8042,128.832,128.5441,128.5441,59032.0
2021-03-09 15:45:00,138.43,138.51,138.37,138.41,91811.0,128.5534,128.6277,128.4977,128.5349,91811.0
2021-03-09 15:50:00,138.4,138.48,138.15,138.48,116838.0,128.5256,128.5999,128.2934,128.5999,116838.0
2021-03-09 15:55:00,138.46,138.47,138.06,138.13,348814.0,128.5813,128.5906,128.2098,128.2748,348814.0
2021-03-10 09:30:00,138.67,138.96,138.66,138.96,143403.0,128.7763,129.0456,128.767,129.0456,143403.0
2021-03-10 09:35:00,138.93,139.08,138.76,139.06,38955.0,129.0178,129.1571,128.8599,129.1385,38955.0
2021-03-10 09:40:00,139.02,139.35,139.0,139.34,69166.0,129.1013,129.4078,129.0828,129.3985,69166.0
2021-03-10 09:45:00,139.38,139.43,139.11,139.17,39265.0,129.4357,129.4821,129.1849,129.2406,39265.0
2021-03-10 09:50:00,139.19,139.25,139.07,139.18,30922.0,129.2592,129.3149,129.1478,129.2499,30922.0
2021-03-10 09:55:00,139.22,139.37,139.22,139.32,24812.0,129.2871,129.4264,129.2871,129.3799,24812.0
2021-03-10 10:00:00,139.4,139.46,139.28,139.41,18942.0,129.4542,129.5099,129.3428,129.4635,18942.0
2021-03-10 10:05:00,139.47,139.48,139.18,139.29,62271.0,129.5192,129.5285,129.2499,129.3521,62271.0
2021-03-10 10:10:00,139.27,139.36,139.0,139.04,38424.0,129.3335,129.4171,129.0828,129.1199,38424.0
2021-03-10 10:15:00,139.05,139.28,139.05,139.26,23085.0,129.1292,129.3428,129.1292,129.3242,23085.0
2021-03-10 10:20:00,139.26,139.29,139.02,139.05,53364.0,129.3242,129.3521,129.1013,129.1292,53364.0
2021-03-10 10:25:00,139.02,139.03,138.69,138.71,27538.0,129.1013,129.1106,128.7949,128.8135,27538.0
2021-03-10 10:30:00,138.68,139.02,138.68,139.0,11863.0,128.7856,129.1013,128.7856,129.0828,11863.0
2021-03-10 10:35:00,139.04,139.09,138.8,138.81,51298.0,129.1199,129.1663,128.897,128.9063,51298.0
2021-03-10 10:40:00,138.81,139.01,138.7,139.0,40579.0,128.9063,129.092,128.8042,129.0828,40579.0
2021-03-10 10:45:00,139.01,139.23,138.97,139.23,21408.0,129.092,129.2964,129.0549,129.2964,21408.0
2021-03-10 10:50:00,139.2,139.21,138.93,139.15,15344.0,129.2685,129.2778,129.0178,129.2221,15344.0
2021-03-10 10:55:00,139.17,139.25,139.06,139.25,38503.0,129.2406,129.3149,129.1385,129.3149,38503.0
2021-03-10 11:00:00,139.27,139.47,139.24,139.47,23045.0,129.3335,129.5192,129.3056,129.5192,23045.0
2021-03-10 11:05:00,139.45,139.45,139.3,139.36,319028.0,129.5007,129.5007,129.3614,129.4171,319028.0
2021-03-10 11:10:00,139.32,139.54,139.3,139.47,15971.0,129.3799,129.5842,129.3614,129.5192,15971.0
2021-03-10 11:15:00,139.5,139.51,139.35,139.38,30795.0,129.5471,129.5564,129.4078,129.4357,30795.0
2021-03-10 11:20:00,139.4,139.4,139.13,139.2,23449.0,129.4542,129.4542,129.2035,129.2685,23449.0
2021-03-10 11:25:00,139.23,139.39,139.23,139.34,16340.0,129.2964,129.4449,129.2964,129.3985,16340.0
2021-03-10 11:30:00,139.35,139.43,139.32,139.38,11920.0,129.4078,129.4821,129.3799,129.4357,11920.0
2021-03-10 11:35:00,139.39,139.45,139.36,139.44,10255.0,129.4449,129.5007,129.4171,129.4914,10255.0
2021-03-10 11:40:00,139.44,139.45,139.18,139.2,11513.0,129.4914,129.5007,129.2499,129.2685,11513.0
2021-03-10 11:45:00,139.22,139.46,139.22,139.45,13515.0,129.2871,129.5099,129.2871,129.5007,13515.0
2021-03-10 11:50:00,139.46,139.61,139.46,139.57,19255.0,129.5099,129.6492,129.5099,129.6121,19255.0
2021-03-10 11:55:00,139.57,139.63,139.41,139.47,26330.0,129.6121,129.6678,129.4635,129.5192,26330.0
2021-03-10 12:00:00,139.51,139.55,139.46,139.54,12578.0,129.5564,129.5935,129.5099,129.5842,12578.0
2021-03-10 12:05:00,139.51,139.52,139.46,139.47,13655.0,129.5564,129.5657,129.5099,129.5192,13655.0
2021-03-10 12:10:00,139.47,139.61,139.47,139.56,12555.0,129.5192,129.6492,129.5192,129.6028,12555.0
2021-03-10 12:15:00,139.56,139.61,139.48,139.48,18238.0,129.6028,129.6492,129.5285,129.5285,18238.0
2021-03-10 12:20:00,139.47,139.48,139.37,139.44,9770.0,129.5192,129.5285,129.4264,129.4914,9770.0
2021-03-10 12:25:00,139.41,139.44,139.27,139.32,17542.0,129.4635,129.4914,129.3335,129.3799,17542.0
2021-03-10 12:30:00,139.33,139.41,139.28,139.35,17145.0,129.3892,129.4635,129.3428,129.4078,17145.0
2021-03-10 12:35:00,139.35,139.37,139.11,139.15,11251.0,129.4078,129.4264,129.1849,129.2221,11251.0
2021-03-10 12:40:00,139.15,139.34,139.14,139.3,25694.0,129.2221,129.3985,129.2128,129.3614,25694.0
2021-03-10 12:45:00,139.33,139.55,139.33,139.48,99589.0,129.3892,129.5935,129.3892,129.5285,99589.0
2021-03-10 12:50:00,139.5,139.56,139.41,139.54,28781.0,129.5471,129.6028,129.4635,129.5842,28781.0
2021-03-10 12:55:00,139.55,139.55,139.44,139.48,9959.0,129.5935,129.5935,129.4914,129.5285,9959.0
2021-03-10 13:00:00,139.51,139.52,139.11,139.49,44399.0,129.5564,129.5657,129.1849,129.5378,44399.0
2021-03-10 13:05:00,139.44,139.7,139.35,139.7,23104.0,129.4914,129.7328,129.4078,129.7328,23104.0
2021-03-10 13:10:00,139.68,139.73,139.65,139.69,15689.0,129.7142,129.7607,129.6864,129.7235,15689.0
2021-03-10 13:15:00,139.73,139.73,139.49,139.64,17062.0,129.7607,129.7607,129.5378,129.6771,17062.0
2021-03-10 13:20:00,139.63,139.73,139.63,139.71,15022.0,129.6678,129.7607,129.6678,129.7421,15022.0
2021-03-10 13:25:00,139.69,139.79,139.66,139.78,26403.0,129.7235,129.8164,129.6957,129.8071,26403.0
2021-03-10 13:30:00,139.82,139.86,139.61,139.69,116541.0,129.8443,129.8814,129.6492,129.7235,116541.0
2021-03-10 13:35:00,139.69,139.73,139.5,139.63,14341.0,129.7235,129.7607,129.5471,129.6678,14341.0
2021-03-10 13:40:00,139.64,139.75,139.61,139.64,16101.0,129.6771,129.7793,129.6492,129.6771,16101.0
2021-03-10 13:45:00,139.6,139.67,139.5,139.67,26745.0,129.64,129.705,129.5471,129.705,26745.0
2021-03-10 13:50:00,139.67,139.76,139.59,139.76,94988.0,129.705,129.7885,129.6307,129.7885,94988.0
2021-03-10 13:55:00,139.74,139.81,139.71,139.74,9147.0,129.77,129.835,129.7421,129.77,9147.0
2021-03-10 14:00:00,139.73,139.82,139.63,139.81,49518.0,129.7607,129.8443,129.6678,129.835,49518.0
2021-03-10 14:05:00,139.81,139.88,139.74,139.77,18409.0,129.835,129.9,129.77,129.7978,18409.0
2021-03-10 14:10:00,139.78,139.96,139.78,139.93,20122.0,129.8071,129.9743,129.8071,129.9464,20122.0
2021-03-10 14:15:00,139.93,139.96,139.92,139.93,9703.0,129.9464,129.9743,129.9371,129.9464,9703.0
2021-03-10 14:20:00,139.94,139.99,139.77,139.84,13842.0,129.9557,130.0021,129.7978,129.8628,13842.0
2021-03-10 14:25:00,139.82,139.99,139.81,139.92,30292.0,129.8443,130.0021,129.835,129.9371,30292.0
2021-03-10 14:30:00,139.94,139.98,139.88,139.96,9681.0,129.9557,129.9928,129.9,129.9743,9681.0
2021-03-10 14:35:00,139.97,140.02,139.92,140.02,68685.0,129.9836,130.03,129.9371,130.03,68685.0
2021-03-10 14:40:00,140.03,140.03,139.91,139.92,7602.0,130.0393,130.0393,129.9278,129.9371,7602.0
2021-03-10 14:45:00,139.92,140.17,139.86,140.14,54476.0,129.9371,130.1693,129.8814,130.1414,54476.0
2021-03-10 14:50:00,140.14,140.16,139.99,140.03,55258.0,130.1414,130.16,130.0021,130.0393,55258.0
2021-03-10 14:55:00,140.01,140.02,139.94,139.97,120826.0,130.0207,130.03,129.9557,129.9836,120826.0
2021-03-10 15:00:00,139.97,140.06,139.76,139.77,26919.0,129.9836,130.0671,129.7885,129.7978,26919.0
2021-03-10 15:05:00,139.78,139.85,139.71,139.77,10631.0,129.8071,129.8721,129.7421,129.7978,10631.0
2021-03-10 15:10:00,139.76,139.77,139.65,139.68,35751.0,129.7885,129.7978,129.6864,129.7142,35751.0
2021-03-10 15:15:00,139.7,139.83,139.7,139.81,249322.0,129.7328,129.8535,129.7328,129.835,249322.0
2021-03-10 15:20:00,139.8,139.89,139.79,139.85,22153.0,129.8257,129.9093,129.8164,129.8721,22153.0
2021-03-10 15:25:00,139.86,139.86,139.69,139.7,41945.0,129.8814,129.8814,129.7235,129.7328,41945.0
2021-03-10 15:30:00,139.69,139.69,139.55,139.57,23899.0,129.7235,129.7235,129.5935,129.6121,23899.0
2021-03-10 15:35:00,139.58,139.69,139.58,139.64,30608.0,129.6214,129.7235,129.6214,129.6771,30608.0
2021-03-10 15:40:00,139.64,139.7,139.61,139.66,112563.0,129.6771,129.7328,129.6492,129.6957,112563.0
2021-03-10 15:45:00,139.66,139.82,139.64,139.81,80761.0,129.6957,129.8443,129.6771,129.835,80761.0
2021-03-10 15:50:00,139.8,139.81,139.61,139.62,56462.0,129.8257,129.835,129.6492,129.6585,56462.0
2021-03-10 15:55:00,139.65,139.66,139.55,139.59,122634.0,129.6864,129.6957,129.5935,129.6307,122634.0
2021-03-11 09:30:00,140.13,140.16,139.83,139.87,190795.0,130.1321,130.16,129.8535,129.8907,190795.0
2021-03-11 09:35:00,140.0,140.04,139.81,139.99,185896.0,130.0114,130.0486,129.835,130.0021,185896.0
2021-03-11 09:40:00,140.05,140.23,140.01,140.07,69898.0,130.0578,130.225,130.0207,130.0764,69898.0
2021-03-11 09:45:00,140.07,140.29,140.07,140.24,36188.0,130.0764,130.2807,130.0764,130.2343,36188.0
2021-03-11 09:50:00,140.25,140.43,140.24,140.41,36494.0,130.2436,130.4107,130.2343,130.3922,36494.0
2021-03-11 09:55:00,140.41,140.74,140.4,140.68,14550.0,130.3922,130.6986,130.3829,130.6429,14550.0
2021-03-11 10:00:00,140.68,140.68,140.49,140.51,33083.0,130.6429,130.6429,130.4665,130.485,33083.0
2021-03-11 10:05:00,140.54,140.55,140.48,140.53,15848.0,130.5129,130.5222,130.4572,130.5036,15848.0
2021-03-11 10:10:00,140.53,140.57,140.47,140.51,27240.0,130.5036,130.5407,130.4479,130.485,27240.0
2021-03-11 10:15:00,140.51,140.55,140.25,140.34,30983.0,130.485,130.5222,130.2436,130.3272,30983.0
2021-03-11 10:20:00,140.41,140.6,140.41,140.58,15367.0,130.3922,130.5686,130.3922,130.55,15367.0
2021-03-11 10:25:00,140.6,140.66,140.58,140.63,7965.0,130.5686,130.6243,130.55,130.5965,7965.0
2021-03-11 10:30:00,140.63,140.72,140.54,140.64,20082.0,130.5965,130.68,130.5129,130.6058,20082.0
2021-03-11 10:35:00,140.62,140.7,140.57,140.64,46738.0,130.5872,130.6615,130.5407,130.6058,46738.0
2021-03-11 10:40:00,140.69,140.78,140.69,140.77,17691.0,130.6522,130.7358,130.6522,130.7265,17691.0
2021-03-11 10:45:00,140.79,140.92,140.77,140.88,19826.0,130.7451,130.8658,130.7265,130.8286,19826.0
2021-03-11 10:50:00,140.88,141.04,140.87,141.02,20882.0,130.8286,130.9772,130.8193,130.9586,20882.0
2021-03-11 10:55:00,141.02,141.02,140.94,140.96,16074.0,130.9586,130.9586,130.8843,130.9029,16074.0
2021-03-11 11:00:00,140.93,141.14,140.91,141.08,27730.0,130.8751,131.0701,130.8565,131.0144,27730.0
2021-03-11 11:05:00,141.09,141.18,141.09,141.17,13333.0,131.0236,131.1072,131.0236,131.0979,13333.0
2021-03-11 11:10:00,141.15,141.28,141.15,141.25,172485.0,131.0794,131.2001,131.0794,131.1722,172485.0
2021-03-11 11:15:00,141.26,141.37,141.22,141.37,36362.0,131.1815,131.2837,131.1444,131.2837,36362.0
2021-03-11 11:20:00,141.36,141.36,141.26,141.29,26652.0,131.2744,131.2744,131.1815,131.2094,26652.0
2021-03-11 11:25:00,141.29,141.33,141.2,141.2,16705.0,131.2094,131.2465,131.1258,131.1258,16705.0
2021-03-11 11:30:00,141.21,141.3,141.18,141.26,17469.0,131.1351,131.2187,131.1072,131.1815,17469.0
2021-03-11 11:35:00,141.25,141.32,141.2,141.23,13936.0,131.1722,131.2372,131.1258,131.1537,13936.0
2021-03-11 11:40:00,141.22,141.23,141.15,141.2,13079.0,131.1444,131.1537,131.0794,131.1258,13079.0
2021-03-11 11:45:00,141.21,141.23,141.15,141.22,32072.0,131.1351,131.1537,131.0794,131.1444,32072.0
2021-03-11 11:50:00,141.22,141.26,141.18,141.18,19593.0,131.1444,131.1815,131.1072,131.1072,19593.0
2021-03-11 11:55:00,141.17,141.17,140.99,140.99,10171.0,131.0979,131.0979,130.9308,130.9308,10171.0
2021-03-11 12:00:00,141.01,141.07,141.0,141.02,23537.0,130.9494,131.0051,130.9401,130.9586,23537.0
2021-03-11 12:05:00,141.02,141.14,141.02,141.14,6063.0,130.9586,131.0701,130.9586,131.0701,6063.0
2021-03-11 12:10:00,141.13,141.2,141.12,141.16,10398.0,131.0608,131.1258,131.0515,131.0887,10398.0
2021-03-11 12:15:00,141.16,141.17,141.08,141.08,9687.0,131.0887,131.0979,131.0144,131.0144,9687.0
2021-03-11 12:20:00,141.08,141.13,141.05,141.12,72621.0,131.0144,131.0608,130.9865,131.0515,72621.0
2021-03-11 12:25:00,141.11,141.13,141.07,141.1,4498.0,131.0422,131.0608,131.0051,131.0329,4498.0
2021-03-11 12:30:00,141.13,141.17,141.11,141.14,7996.0,131.0608,131.0979,131.0422,131.0701,7996.0
2021-03-11 12:35:00,141.13,141.18,141.11,141.16,5421.0,131.0608,131.1072,131.0422,131.0887,5421.0
2021-03-11 12:40:00,141.15,141.15,141.06,141.07,19658.0,131.0794,131.0794,130.9958,131.0051,19658.0
2021-03-11 12:45:00,141.04,141.08,140.99,140.99,57762.0,130.9772,131.0144,130.9308,130.9308,57762.0
2021-03-11 12:50:00,141.01,141.01,140.93,140.94,7998.0,130.9494,130.9494,130.8751,130.8843,7998.0
2021-03-11 12:55:00,140.94,141.09,140.92,141.07,37775.0,130.8843,131.0236,130.8658,131.0051,37775.0
2021-03-11 13:00:00,141.08,141.17,141.05,141.14,12955.0,131.0144,131.0979,130.9865,131.0701,12955.0
2021-03-11 13:05:00,141.16,141.24,141.08,141.1,20406.0,131.0887,131.1629,131.0144,131.0329,20406.0
2021-03-11 13:10:00,141.1,141.13,141.02,141.02,20603.0,131.0329,131.0608,130.9586,130.9586,20603.0
2021-03-11 13:15:00,141.04,141.06,140.97,140.98,43442.0,130.9772,130.9958,130.9122,130.9215,43442.0
2021-03-11 13:20:00,140.98,140.99,140.91,140.91,2647.0,130.9215,130.9308,130.8565,130.8565,2647.0
2021-03-11 13:25:00,140.93,140.94,140.88,140.92,10242.0,130.8751,130.8843,130.8286,130.8658,10242.0
2021-03-11 13:30:00,140.93,141.0,140.9,140.9,21206.0,130.8751,130.9401,130.8472,130.8472,21206.0
2021-03-11 13:35:00,140.91,140.96,140.9,140.92,5667.0,130.8565,130.9029,130.8472,130.8658,5667.0
2021-03-11 13:40:00,140.96,140.96,140.86,140.91,6552.0,130.9029,130.9029,130.8101,130.8565,6552.0
2021-03-11 13:45:00,140.91,140.94,140.87,140.92,3353.0,130.8565,130.8843,130.8193,130.8658,3353.0
2021-03-11 13:50:00,140.94,141.01,140.9,140.97,89091.0,130.8843,130.9494,130.8472,130.9122,89091.0
2021-03-11 13:55:00,140.97,140.97,140.85,140.86,14033.0,130.9122,130.9122,130.8008,130.8101,14033.0
2021-03-11 14:00:00,140.88,141.13,140.88,141.07,15872.0,130.8286,131.0608,130.8286,131.0051,15872.0
2021-03-11 14:05:00,141.04,141.09,141.0,141.02,14175.0,130.9772,131.0236,130.9401,130.9586,14175.0
2021-03-11 14:10:00,141.03,141.08,140.99,141.06,7686.0,130.9679,131.0144,130.9308,130.9958,7686.0
2021-03-11 14:15:00,141.04,141.08,141.01,141.07,9388.0,130.9772,131.0144,130.9494,131.0051,9388.0
2021-03-11 14:20:00,141.1,141.15,141.08,141.15,42948.0,131.0329,131.0794,131.0144,131.0794,42948.0
2021-03-11 14:25:00,141.13,141.14,141.1,141.1,4696.0,131.0608,131.0701,131.0329,131.0329,4696.0
2021-03-11 14:30:00,141.11,141.12,141.06,141.09,15783.0,131.0422,131.0515,130.9958,131.0236,15783.0
2021-03-11 14:35:00,141.09,141.09,140.97,141.02,14743.0,131.0236,131.0236,130.9122,130.9586,14743.0
2021-03-11 14:40:00,141.01,141.05,140.94,140.96,10533.0,130.9494,130.9865,130.8843,130.9029,10533.0
2021-03-11 14:45:00,140.94,140.98,140.79,140.81,14643.0,130.8843,130.9215,130.7451,130.7636,14643.0
2021-03-11 14:50:00,140.79,140.9,140.79,140.81,9460.0,130.7451,130.8472,130.7451,130.7636,9460.0
2021-03-11 14:55:00,140.79,140.79,140.73,140.74,4851.0,130.7451,130.7451,130.6893,130.6986,4851.0
2021-03-11 15:00:00,140.74,140.82,140.72,140.8,10349.0,130.6986,130.7729,130.68,130.7543,10349.0
2021-03-11 15:05:00,140.79,140.79,140.7,140.77,16890.0,130.7451,130.7451,130.6615,130.7265,16890.0
2021-03-11 15:10:00,140.75,140.75,140.58,140.59,25334.0,130.7079,130.7079,130.55,130.5593,25334.0
2021-03-11 15:15:00,140.6,140.63,140.56,140.6,26778.0,130.5686,130.5965,130.5315,130.5686,26778.0
2021-03-11 15:20:00,140.6,140.68,140.58,140.66,31674.0,130.5686,130.6429,130.55,130.6243,31674.0
2021-03-11 15:25:00,140.68,140.69,140.58,140.63,49417.0,130.6429,130.6522,130.55,130.5965,49417.0
2021-03-11 15:30:00,140.63,140.65,140.49,140.53,35465.0,130.5965,130.615,130.4665,130.5036,35465.0
2021-03-11 15:35:00,140.56,140.63,140.52,140.62,35731.0,130.5315,130.5965,130.4943,130.5872,35731.0
2021-03-11 15:40:00,140.62,140.67,140.55,140.56,27741.0,130.5872,130.6336,130.5222,130.5315,27741.0
2021-03-11 15:45:00,140.57,140.63,140.55,140.56,28159.0,130.5407,130.5965,130.5222,130.5315,28159.0
2021-03-11 15:50:00,140.53,140.62,140.46,140.57,65059.0,130.5036,130.5872,130.4386,130.5407,65059.0
2021-03-11 15:55:00,140.57,140.58,140.44,140.52,69785.0,130.5407,130.55,130.42,130.4943,69785.0
2021-03-12 09:30:00,140.7,140.75,140.53,140.7,138144.0,130.6615,130.7079,130.5036,130.6615,138144.0
2021-03-12 09:35:00,140.7,140.8,140.5,140.77,79377.0,130.6615,130.7543,130.4757,130.7265,79377.0
2021-03-12 09:40:00,140.68,140.89,140.68,140.87,25274.0,130.6429,130.8379,130.6429,130.8193,25274.0
2021-03-12 09:45:00,140.9,140.93,140.71,140.78,30367.0,130.8472,130.8751,130.6708,130.7358,30367.0
2021-03-12 09:50:00,140.76,140.89,140.74,140.84,46285.0,130.7172,130.8379,130.6986,130.7915,46285.0
2021-03-12 09:55:00,140.87,141.0,140.86,140.97,104775.0,130.8193,130.9401,130.8101,130.9122,104775.0
2021-03-12 10:00:00,140.95,141.05,140.84,141.02,42999.0,130.8936,130.9865,130.7915,130.9586,42999.0
2021-03-12 10:05:00,141.04,141.11,141.0,141.09,25367.0,130.9772,131.0422,130.9401,131.0236,25367.0
2021-03-12 10:10:00,141.09,141.09,140.94,141.0,17718.0,131.0236,131.0236,130.8843,130.9401,17718.0
2021-03-12 10:15:00,140.99,141.01,140.83,140.98,24407.0,130.9308,130.9494,130.7822,130.9215,24407.0
2021-03-12 10:20:00,140.96,140.97,140.82,140.82,18411.0,130.9029,130.9122,130.7729,130.7729,18411.0
2021-03-12 10:25:00,140.81,140.81,140.68,140.79,7321.0,130.7636,130.7636,130.6429,130.7451,7321.0
2021-03-12 10:30:00,140.79,140.87,140.69,140.82,17984.0,130.7451,130.8193,130.6522,130.7729,17984.0
2021-03-12 10:35:00,140.82,140.96,140.73,140.96,30678.0,130.7729,130.9029,130.6893,130.9029,30678.0
2021-03-12 10:40:00,140.95,141.0,140.88,140.97,40396.0,130.8936,130.9401,130.8286,130.9122,40396.0
2021-03-12 10:45:00,140.97,141.09,140.94,141.08,29288.0,130.9122,131.0236,130.8843,131.0144,29288.0
2021-03-12 10:50:00,141.06,141.09,140.81,140.93,31357.0,130.9958,131.0236,130.7636,130.8751,31357.0
2021-03-12 10:55:00,140.92,140.99,140.9,140.97,12195.0,130.8658,130.9308,130.8472,130.9122,12195.0
2021-03-12 11:00:00,140.93,141.11,140.8,140.8,14638.0,130.8751,131.0422,130.7543,130.7543,14638.0
2021-03-12 11:05:00,140.83,141.04,140.83,140.99,32610.0,130.7822,130.9772,130.7822,130.9308,32610.0
2021-03-12 11:10:00,141.0,141.09,140.97,140.97,21870.0,130.9401,131.0236,130.9122,130.9122,21870.0
2021-03-12 11:15:00,140.96,141.08,140.9,140.9,20162.0,130.9029,131.0144,130.8472,130.8472,20162.0
2021-03-12 11:20:00,140.9,141.03,140.9,140.98,57267.0,130.8472,130.9679,130.8472,130.9215,57267.0
2021-03-12 11:25:00,140.96,141.0,140.94,141.0,19306.0,130.9029,130.9401,130.8843,130.9401,19306.0
2021-03-12 11:30:00,141.0,141.04,140.96,140.96,10540.0,130.9401,130.9772,130.9029,130.9029,10540.0
2021-03-12 11:35:00,140.98,140.98,140.84,140.91,34668.0,130.9215,130.9215,130.7915,130.8565,34668.0
2021-03-12 11:40:00,140.89,140.96,140.88,140.95,47789.0,130.8379,130.9029,130.8286,130.8936,47789.0
2021-03-12 11:45:00,140.95,140.97,140.9,140.97,97071.0,130.8936,130.9122,130.8472,130.9122,97071.0
2021-03-12 11:50:00,140.97,141.03,140.93,140.95,30703.0,130.9122,130.9679,130.8751,130.8936,30703.0
2021-03-12 11:55:00,140.95,140.97,140.89,140.97,16612.0,130.8936,130.9122,130.8379,130.9122,16612.0
2021-03-12 12:00:00,140.99,140.99,140.83,140.91,16379.0,130.9308,130.9308,130.7822,130.8565,16379.0
2021-03-12 12:05:00,140.89,140.96,140.89,140.93,19622.0,130.8379,130.9029,130.8379,130.8751,19622.0
2021-03-12 12:10:00,140.95,140.98,140.92,140.98,16025.0,130.8936,130.9215,130.8658,130.9215,16025.0
2021-03-12 12:15:00,141.0,141.06,141.0,141.06,33615.0,130.9401,130.9958,130.9401,130.9958,33615.0
2021-03-12 12:20:00,141.07,141.08,140.96,140.97,46771.0,131.0051,131.0144,130.9029,130.9122,46771.0
2021-03-12 12:25:00,140.99,141.07,140.94,141.07,14132.0,130.9308,131.0051,130.8843,131.0051,14132.0
2021-03-12 12:30:00,141.06,141.12,141.06,141.07,5124.0,130.9958,131.0515,130.9958,131.0051,5124.0
2021-03-12 12:35:00,141.06,141.12,141.05,141.09,4341.0,130.9958,131.0515,130.9865,131.0236,4341.0
2021-03-12 12:40:00,141.15,141.15,141.0,141.04,17038.0,131.0794,131.0794,130.9401,130.9772,17038.0
2021-03-12 12:45:00,141.04,141.11,141.04,141.06,17450.0,130.9772,131.0422,130.9772,130.9958,17450.0
2021-03-12 12:50:00,141.05,141.06,140.93,141.01,30222.0,130.9865,130.9958,130.8751,130.9494,30222.0
2021-03-12 12:55:00,141.02,141.03,140.96,140.99,10928.0,130.9586,130.9679,130.9029,130.9308,10928.0
2021-03-12 13:00:00,141.0,141.03,140.94,140.97,18321.0,130.9401,130.9679,130.8843,130.9122,18321.0
2021-03-12 13:05:00,141.0,141.13,141.0,141.11,39122.0,130.9401,131.0608,130.9401,131.0422,39122.0
2021-03-12 13:10:00,141.1,141.16,141.06,141.14,23929.0,131.0329,131.0887,130.9958,131.0701,23929.0
2021-03-12 13:15:00,141.14,141.15,141.08,141.14,36061.0,131.0701,131.0794,131.0144,131.0701,36061.0
2021-03-12 13:20:00,141.15,141.19,141.11,141.11,8202.0,131.0794,131.1165,131.0422,131.0422,8202.0
2021-03-12 13:25:00,141.11,141.17,141.11,141.16,5054.0,131.0422,131.0979,131.0422,131.0887,5054.0
2021-03-12 13:30:00,141.19,141.2,141.16,141.18,6553.0,131.1165,131.1258,131.0887,131.1072,6553.0
2021-03-12 13:35:00,141.18,141.18,141.09,141.17,8355.0,131.1072,131.1072,131.0236,131.0979,8355.0
2021-03-12 13:40:00,141.15,141.18,141.14,141.16,11246.0,131.0794,131.1072,131.0701,131.0887,11246.0
2021-03-12 13:45:00,141.17,141.17,141.01,141.03,52404.0,131.0979,131.0979,130.9494,130.9679,52404.0
2021-03-12 13:50:00,141.03,141.13,141.01,141.1,8450.0,130.9679,131.0608,130.9494,131.0329,8450.0
2021-03-12 13:55:00,141.11,141.14,141.04,141.06,6776.0,131.0422,131.0701,130.9772,130.9958,6776.0
2021-03-12 14:00:00,141.11,141.2,141.07,141.07,9569.0,131.0422,131.1258,131.0051,131.0051,9569.0
2021-03-12 14:05:00,141.08,141.18,141.07,141.16,7824.0,131.0144,131.1072,131.0051,131.0887,7824.0
2021-03-12 14:10:00,141.13,141.19,141.11,141.17,17192.0,131.0608,131.1165,131.0422,131.0979,17192.0
2021-03-12 14:15:00,141.16,141.16,141.1,141.15,8224.0,131.0887,131.0887,131.0329,131.0794,8224.0
2021-03-12 14:20:00,141.14,141.19,141.09,141.17,21796.0,131.0701,131.1165,131.0236,131.0979,21796.0
2021-03-12 14:25:00,141.16,141.22,141.12,141.19,10672.0,131.0887,131.1444,131.0515,131.1165,10672.0
2021-03-12 14:30:00,141.2,141.24,141.17,141.19,8213.0,131.1258,131.1629,131.0979,131.1165,8213.0
2021-03-12 14:35:00,141.21,141.23,141.16,141.19,4453.0,131.1351,131.1537,131.0887,131.1165,4453.0
2021-03-12 14:40:00,141.2,141.26,141.18,141.26,6460.0,131.1258,131.1815,131.1072,131.1815,6460.0
2021-03-12 14:45:00,141.27,141.32,141.25,141.28,13147.0,131.1908,131.2372,131.1722,131.2001,13147.0
2021-03-12 14:50:00,141.29,141.33,141.25,141.25,67299.0,131.2094,131.2465,131.1722,131.1722,67299.0
2021-03-12 14:55:00,141.25,141.32,141.22,141.32,18171.0,131.1722,131.2372,131.1444,131.2372,18171.0
2021-03-12 15:00:00,141.31,141.32,141.23,141.25,11042.0,131.228,131.2372,131.1537,131.1722,11042.0
2021-03-12 15:05:00,141.25,141.28,141.21,141.24,9391.0,131.1722,131.2001,131.1351,131.1629,9391.0
2021-03-12 15:10:00,141.23,141.23,141.12,141.14,22195.0,131.1537,131.1537,131.0515,131.0701,22195.0
2021-03-12 15:15:00,141.16,141.28,141.16,141.27,18236.0,131.0887,131.2001,131.0887,131.1908,18236.0
2021-03-12 15:20:00,141.28,141.33,141.25,141.32,11576.0,131.2001,131.2465,131.1722,131.2372,11576.0
2021-03-12 15:25:00,141.32,141.34,141.27,141.28,33523.0,131.2372,131.2558,131.1908,131.2001,33523.0
2021-03-12 15:30:00,141.31,141.33,141.29,141.33,18596.0,131.228,131.2465,131.2094,131.2465,18596.0
2021-03-12 15:35:00,141.35,141.5,141.35,141.46,24111.0,131.2651,131.4044,131.2651,131.3672,24111.0
2021-03-12 15:40:00,141.46,141.51,141.42,141.46,122393.0,131.3672,131.4137,131.3301,131.3672,122393.0
2021-03-12 15:45:00,141.47,141.52,141.44,141.49,86039.0,131.3765,131.423,131.3487,131.3951,86039.0
2021-03-12 15:50:00,141.48,141.5,141.4,141.43,68212.0,131.3858,131.4044,131.3115,131.3394,68212.0
2021-03-12 15:55:00,141.46,141.62,141.46,141.58,104189.0,131.3672,131.5158,131.3672,131.4787,104189.0
2021-03-15 09:30:00,141.89,141.96,141.79,141.96,123834.0,131.7666,131.8316,131.6737,131.8316,123834.0
2021-03-15 09:35:00,141.95,142.04,141.84,142.03,58231.0,131.8223,131.9059,131.7201,131.8966,58231.0
2021-03-15 09:40:00,141.95,141.97,141.74,141.78,16666.0,131.8223,131.8409,131.6273,131.6644,16666.0
2021-03-15 09:45:00,141.78,141.85,141.57,141.57,28074.0,131.6644,131.7294,131.4694,131.4694,28074.0
2021-03-15 09:50:00,141.55,141.59,141.42,141.49,17419.0,131.4508,131.488,131.3301,131.3951,17419.0
2021-03-15 09:55:00,141.46,141.62,141.41,141.57,38664.0,131.3672,131.5158,131.3208,131.4694,38664.0
2021-03-15 10:00:00,141.53,141.62,141.39,141.4,26641.0,131.4323,131.5158,131.3022,131.3115,26641.0
2021-03-15 10:05:00,141.42,141.47,141.26,141.28,27452.0,131.3301,131.3765,131.1815,131.2001,27452.0
2021-03-15 10:10:00,141.29,141.62,141.29,141.6,13984.0,131.2094,131.5158,131.2094,131.4973,13984.0
2021-03-15 10:15:00,141.62,141.64,141.49,141.63,36740.0,131.5158,131.5344,131.3951,131.5251,36740.0
2021-03-15 10:20:00,141.61,141.74,141.6,141.73,12386.0,131.5065,131.6273,131.4973,131.618,12386.0
2021-03-15 10:25:00,141.77,141.84,141.76,141.78,6547.0,131.6551,131.7201,131.6458,131.6644,6547.0
2021-03-15 10:30:00,141.84,141.86,141.75,141.79,18344.0,131.7201,131.7387,131.6366,131.6737,18344.0
2021-03-15 10:35:00,141.77,141.87,141.74,141.74,40100.0,131.6551,131.748,131.6273,131.6273,40100.0
2021-03-15 10:40:00,141.76,141.77,141.72,141.72,6502.0,131.6458,131.6551,131.6087,131.6087,6502.0
2021-03-15 10:45:00,141.71,141.72,141.58,141.62,9233.0,131.5994,131.6087,131.4787,131.5158,9233.0
2021-03-15 10:50:00,141.6,141.66,141.54,141.62,14368.0,131.4973,131.553,131.4415,131.5158,14368.0
2021-03-15 10:55:00,141.59,141.68,141.59,141.65,33764.0,131.488,131.5716,131.488,131.5437,33764.0
2021-03-15 11:00:00,141.62,141.8,141.59,141.8,12981.0,131.5158,131.683,131.488,131.683,12981.0
2021-03-15 11:05:00,141.8,141.82,141.73,141.79,77001.0,131.683,131.7016,131.618,131.6737,77001.0
2021-03-15 11:10:00,141.78,141.8,141.64,141.65,40907.0,131.6644,131.683,131.5344,131.5437,40907.0
2021-03-15 11:15:00,141.66,141.77,141.65,141.66,37152.0,131.553,131.6551,131.5437,131.553,37152.0
2021-03-15 11:20:00,141.64,141.73,141.61,141.73,15366.0,131.5344,131.618,131.5065,131.618,15366.0
2021-03-15 11:25:00,141.72,141.72,141.42,141.43,18985.0,131.6087,131.6087,131.3301,131.3394,18985.0
2021-03-15 11:30:00,141.44,141.44,141.19,141.19,9123.0,131.3487,131.3487,131.1165,131.1165,9123.0
2021-03-15 11:35:00,141.16,141.22,141.1,141.14,8511.0,131.0887,131.1444,131.0329,131.0701,8511.0
2021-03-15 11:40:00,141.15,141.41,141.15,141.41,8454.0,131.0794,131.3208,131.0794,131.3208,8454.0
2021-03-15 11:45:00,141.38,141.41,141.3,141.34,9745.0,131.293,131.3208,131.2187,131.2558,9745.0
2021-03-15 11:50:00,141.32,141.47,141.3,141.44,17537.0,131.2372,131.3765,131.2187,131.3487,17537.0
2021-03-15 11:55:00,141.46,141.48,141.41,141.45,7553.0,131.3672,131.3858,131.3208,131.358,7553.0
2021-03-15 12:00:00,141.43,141.54,141.42,141.53,20509.0,131.3394,131.4415,131.3301,131.4323,20509.0
2021-03-15 12:05:00,141.56,141.62,141.53,141.61,15608.0,131.4601,131.5158,131.4323,131.5065,15608.0
2021-03-15 12:10:00,141.64,141.72,141.62,141.68,11775.0,131.5344,131.6087,131.5158,131.5716,11775.0
2021-03-15 12:15:00,141.69,141.72,141.66,141.71,36317.0,131.5808,131.6087,131.553,131.5994,36317.0
2021-03-15 12:20:00,141.73,141.76,141.67,141.73,13709.0,131.618,131.6458,131.5623,131.618,13709.0
2021-03-15 12:25:00,141.69,141.77,141.69,141.76,26845.0,131.5808,131.6551,131.5808,131.6458,26845.0
2021-03-15 12:30:00,141.78,141.83,141.74,141.79,22568.0,131.6644,131.7109,131.6273,131.6737,22568.0
2021-03-15 12:35:00,141.78,141.78,141.69,141.72,9670.0,131.6644,131.6644,131.5808,131.6087,9670.0
2021-03-15 12:40:00,141.77,141.85,141.75,141.84,10339.0,131.6551,131.7294,131.6366,131.7201,10339.0
2021-03-15 12:45:00,141.84,142.0,141.83,141.99,13569.0,131.7201,131.8687,131.7109,131.8594,13569.0
2021-03-15 12:50:00,141.99,142.02,141.93,141.97,21340.0,131.8594,131.8873,131.8037,131.8409,21340.0
2021-03-15 12:55:00,142.01,142.02,141.96,142.01,32107.0,131.878,131.8873,131.8316,131.878,32107.0
2021-03-15 13:00:00,142.02,142.04,141.99,142.01,21852.0,131.8873,131.9059,131.8594,131.878,21852.0
2021-03-15 13:05:00,142.01,142.04,141.98,142.03,23566.0,131.878,131.9059,131.8501,131.8966,23566.0
2021-03-15 13:10:00,142.03,142.08,142.0,142.07,17760.0,131.8966,131.943,131.8687,131.9337,17760.0
2021-03-15 13:15:00,142.06,142.1,142.04,142.09,23481.0,131.9244,131.9616,131.9059,131.9523,23481.0
2021-03-15 13:20:00,142.09,142.1,142.06,142.07,16770.0,131.9523,131.9616,131.9244,131.9337,16770.0
2021-03-15 13:25:00,142.06,142.1,142.03,142.05,15192.0,131.9244,131.9616,131.8966,131.9152,15192.0
2021-03-15 13:30:00,142.05,142.06,142.02,142.06,12471.0,131.9152,131.9244,131.8873,131.9244,12471.0
2021-03-15 13:35:00,142.07,142.11,142.02,142.05,19376.0,131.9337,131.9709,131.8873,131.9152,19376.0
2021-03-15 13:40:00,142.05,142.1,142.05,142.08,18355.0,131.9152,131.9616,131.9152,131.943,18355.0
2021-03-15 13:45:00,142.07,142.1,142.05,142.08,10977.0,131.9337,131.9616,131.9152,131.943,10977.0
2021-03-15 13:50:00,142.09,142.18,142.08,142.17,25242.0,131.9523,132.0359,131.943,132.0266,25242.0
2021-03-15 13:55:00,142.16,142.22,142.15,142.22,27612.0,132.0173,132.073,132.008,132.073,27612.0
2021-03-15 14:00:00,142.23,142.29,142.22,142.28,22967.0,132.0823,132.138,132.073,132.1287,22967.0
2021-03-15 14:05:00,142.27,142.29,142.21,142.29,16816.0,132.1195,132.138,132.0637,132.138,16816.0
2021-03-15 14:10:00,142.28,142.3,142.23,142.29,16557.0,132.1287,132.1473,132.0823,132.138,16557.0
2021-03-15 14:15:00,142.29,142.3,142.23,142.27,60158.0,132.138,132.1473,132.0823,132.1195,60158.0
2021-03-15 14:20:00,142.28,142.33,142.25,142.31,25193.0,132.1287,132.1752,132.1009,132.1566,25193.0
2021-03-15 14:25:00,142.31,142.41,142.31,142.41,20146.0,132.1566,132.2495,132.1566,132.2495,20146.0
2021-03-15 14:30:00,142.41,142.45,142.36,142.41,905159.0,132.2495,132.2866,132.203,132.2495,905159.0
2021-03-15 14:35:00,142.42,142.45,142.4,142.41,219554.0,132.2588,132.2866,132.2402,132.2495,219554.0
2021-03-15 14:40:00,142.42,142.43,142.35,142.4,86471.0,132.2588,132.268,132.1938,132.2402,86471.0
2021-03-15 14:45:00,142.39,142.4,142.27,142.28,16962.0,132.2309,132.2402,132.1195,132.1287,16962.0
2021-03-15 14:50:00,142.27,142.3,142.25,142.29,4397.0,132.1195,132.1473,132.1009,132.138,4397.0
2021-03-15 14:55:00,142.31,142.36,142.28,142.33,15306.0,132.1566,132.203,132.1287,132.1752,15306.0
2021-03-15 15:00:00,142.33,142.37,142.23,142.26,21420.0,132.1752,132.2123,132.0823,132.1102,21420.0
2021-03-15 15:05:00,142.25,142.26,142.16,142.22,46232.0,132.1009,132.1102,132.0173,132.073,46232.0
2021-03-15 15:10:00,142.22,142.25,142.12,142.14,15309.0,132.073,132.1009,131.9802,131.9987,15309.0
2021-03-15 15:15:00,142.17,142.23,142.15,142.16,12806.0,132.0266,132.0823,132.008,132.0173,12806.0
2021-03-15 15:20:00,142.18,142.2,142.13,142.19,19417.0,132.0359,132.0545,131.9894,132.0452,19417.0
2021-03-15 15:25:00,142.18,142.2,142.15,142.18,43980.0,132.0359,132.0545,132.008,132.0359,43980.0
2021-03-15 15:30:00,142.18,142.2,142.07,142.16,17172.0,132.0359,132.0545,131.9337,132.0173,17172.0
2021-03-15 15:35:00,142.16,142.22,142.12,142.21,31716.0,132.0173,132.073,131.9802,132.0637,31716.0
2021-03-15 15:40:00,142.2,142.29,142.2,142.29,41791.0,132.0545,132.138,132.0545,132.138,41791.0
2021-03-15 15:45:00,142.3,142.47,142.29,142.42,63409.0,132.1473,132.3052,132.138,132.2588,63409.0
2021-03-15 15:50:00,142.43,142.64,142.4,142.62,72839.0,132.268,132.4631,132.2402,132.4445,72839.0
2021-03-15 15:55:00,142.63,142.88,142.63,142.83,126419.0,132.4538,132.6859,132.4538,132.6395,126419.0
2021-03-16 09:30:00,142.6,142.63,142.2,142.34,121033.0,132.4259,132.4538,132.0545,132.1845,121033.0
2021-03-16 09:35:00,142.3,142.47,142.28,142.43,89492.0,132.1473,132.3052,132.1287,132.268,89492.0
2021-03-16 09:40:00,142.43,142.47,142.36,142.44,56180.0,132.268,132.3052,132.203,132.2773,56180.0
2021-03-16 09:45:00,142.4,142.44,142.25,142.26,29305.0,132.2402,132.2773,132.1009,132.1102,29305.0
2021-03-16 09:50:00,142.26,142.34,142.05,142.12,47196.0,132.1102,132.1845,131.9152,131.9802,47196.0
2021-03-16 09:55:00,142.14,142.28,142.12,142.17,26413.0,131.9987,132.1287,131.9802,132.0266,26413.0
2021-03-16 10:00:00,142.16,142.19,141.91,141.91,20041.0,132.0173,132.0452,131.7851,131.7851,20041.0
2021-03-16 10:05:00,141.91,141.94,141.83,141.88,13892.0,131.7851,131.813,131.7109,131.7573,13892.0
2021-03-16 10:10:00,141.88,141.97,141.85,141.96,18129.0,131.7573,131.8409,131.7294,131.8316,18129.0
2021-03-16 10:15:00,141.95,142.11,141.93,142.07,25157.0,131.8223,131.9709,131.8037,131.9337,25157.0
2021-03-16 10:20:00,142.07,142.07,141.9,141.91,31988.0,131.9337,131.9337,131.7759,131.7851,31988.0
2021-03-16 10:25:00,141.91,141.92,141.8,141.87,18875.0,131.7851,131.7944,131.683,131.748,18875.0
2021-03-16 10:30:00,141.89,141.97,141.84,141.96,12415.0,131.7666,131.8409,131.7201,131.8316,12415.0
2021-03-16 10:35:00,141.95,142.08,141.94,141.97,34455.0,131.8223,131.943,131.813,131.8409,34455.0
2021-03-16 10:40:00,141.97,142.04,141.9,141.9,27580.0,131.8409,131.9059,131.7759,131.7759,27580.0
2021-03-16 10:45:00,141.91,141.91,141.74,141.79,26064.0,131.7851,131.7851,131.6273,131.6737,26064.0
2021-03-16 10:50:00,141.79,141.8,141.7,141.7,23026.0,131.6737,131.683,131.5901,131.5901,23026.0
2021-03-16 10:55:00,141.69,141.71,141.53,141.53,19859.0,131.5808,131.5994,131.4323,131.4323,19859.0
2021-03-16 11:00:00,141.53,141.53,141.42,141.46,31846.0,131.4323,131.4323,131.3301,131.3672,31846.0
2021-03-16 11:05:00,141.46,141.63,141.46,141.55,77518.0,131.3672,131.5251,131.3672,131.4508,77518.0
2021-03-16 11:10:00,141.57,141.63,141.48,141.63,52672.0,131.4694,131.5251,131.3858,131.5251,52672.0
2021-03-16 11:15:00,141.6,141.71,141.59,141.67,38261.0,131.4973,131.5994,131.488,131.5623,38261.0
2021-03-16 11:20:00,141.67,141.72,141.64,141.67,15780.0,131.5623,131.6087,131.5344,131.5623,15780.0
2021-03-16 11:25:00,141.69,141.75,141.61,141.66,15055.0,131.5808,131.6366,131.5065,131.553,15055.0
2021-03-16 11:30:00,141.67,141.68,141.64,141.65,8732.0,131.5623,131.5716,131.5344,131.5437,8732.0
2021-03-16 11:35:00,141.63,141.7,141.61,141.61,5865.0,131.5251,131.5901,131.5065,131.5065,5865.0
2021-03-16 11:40:00,141.6,141.62,141.57,141.58,12745.0,131.4973,131.5158,131.4694,131.4787,12745.0
2021-03-16 11:45:00,141.6,141.61,141.55,141.58,13105.0,131.4973,131.5065,131.4508,131.4787,13105.0
2021-03-16 11:50:00,141.63,141.68,141.61,141.65,6033.0,131.5251,131.5716,131.5065,131.5437,6033.0
2021-03-16 11:55:00,141.7,141.76,141.67,141.73,17753.0,131.5901,131.6458,131.5623,131.618,17753.0
2021-03-16 12:00:00,141.74,141.77,141.68,141.69,39517.0,131.6273,131.6551,131.5716,131.5808,39517.0
2021-03-16 12:05:00,141.7,141.82,141.7,141.8,76843.0,131.5901,131.7016,131.5901,131.683,76843.0
2021-03-16 12:10:00,141.8,141.8,141.66,141.67,72754.0,131.683,131.683,131.553,131.5623,72754.0
2021-03-16 12:15:00,141.68,141.69,141.54,141.55,63270.0,131.5716,131.5808,131.4415,131.4508,63270.0
2021-03-16 12:20:00,141.56,141.6,141.52,141.52,71667.0,131.4601,131.4973,131.423,131.423,71667.0
2021-03-16 12:25:00,141.53,141.58,141.46,141.51,79980.0,131.4323,131.4787,131.3672,131.4137,79980.0
2021-03-16 12:30:00,141.5,141.67,141.47,141.65,41672.0,131.4044,131.5623,131.3765,131.5437,41672.0
2021-03-16 12:35:00,141.63,141.72,141.62,141.72,2826.0,131.5251,131.6087,131.5158,131.6087,2826.0
2021-03-16 12:40:00,141.76,141.81,141.73,141.74,5190.0,131.6458,131.6923,131.618,131.6273,5190.0
2021-03-16 12:45:00,141.77,141.77,141.74,141.74,4405.0,131.6551,131.6551,131.6273,131.6273,4405.0
2021-03-16 12:50:00,141.74,141.78,141.71,141.74,9729.0,131.6273,131.6644,131.5994,131.6273,9729.0
2021-03-16 12:55:00,141.73,141.79,141.72,141.76,8037.0,131.618,131.6737,131.6087,131.6458,8037.0
2021-03-16 13:00:00,141.77,141.91,141.72,141.82,42906.0,131.6551,131.7851,131.6087,131.7016,42906.0
2021-03-16 13:05:00,141.83,141.92,141.81,141.88,3838.0,131.7109,131.7944,131.6923,131.7573,3838.0
2021-03-16 13:10:00,141.89,141.89,141.8,141.8,19444.0,131.7666,131.7666,131.683,131.683,19444.0
2021-03-16 13:15:00,141.78,141.82,141.75,141.77,24212.0,131.6644,131.7016,131.6366,131.6551,24212.0
2021-03-16 13:20:00,141.78,141.8,141.69,141.73,24274.0,131.6644,131.683,131.5808,131.618,24274.0
2021-03-16 13:25:00,141.76,141.84,141.75,141.76,20331.0,131.6458,131.7201,131.6366,131.6458,20331.0
2021-03-16 13:30:00,141.77,141.77,141.63,141.67,7968.0,131.6551,131.6551,131.5251,131.5623,7968.0
2021-03-16 13:35:00,141.65,141.65,141.5,141.52,6923.0,131.5437,131.5437,131.4044,131.423,6923.0
2021-03-16 13:40:00,141.51,141.59,141.5,141.56,40525.0,131.4137,131.488,131.4044,131.4601,40525.0
2021-03-16 13:45:00,141.55,141.69,141.55,141.66,83795.0,131.4508,131.5808,131.4508,131.553,83795.0
2021-03-16 13:50:00,141.64,141.69,141.58,141.59,23163.0,131.5344,131.5808,131.4787,131.488,23163.0
2021-03-16 13:55:00,141.58,141.65,141.57,141.59,3616.0,131.4787,131.5437,131.4694,131.488,3616.0
2021-03-16 14:00:00,141.54,141.66,141.48,141.66,17485.0,131.4415,131.553,131.3858,131.553,17485.0
2021-03-16 14:05:00,141.67,141.77,141.54,141.59,259724.0,131.5623,131.6551,131.4415,131.488,259724.0
2021-03-16 14:10:00,141.56,141.57,141.5,141.5,11948.0,131.4601,131.4694,131.4044,131.4044,11948.0
2021-03-16 14:15:00,141.49,141.63,141.48,141.49,12133.0,131.3951,131.5251,131.3858,131.3951,12133.0
2021-03-16 14:20:00,141.48,141.5,141.31,141.31,8224.0,131.3858,131.4044,131.228,131.228,8224.0
2021-03-16 14:25:00,141.31,141.35,141.23,141.3,60348.0,131.228,131.2651,131.1537,131.2187,60348.0
2021-03-16 14:30:00,141.28,141.48,141.27,141.39,25567.0,131.2001,131.3858,131.1908,131.3022,25567.0
2021-03-16 14:35:00,141.43,141.43,141.25,141.29,13200.0,131.3394,131.3394,131.1722,131.2094,13200.0
2021-03-16 14:40:00,141.29,141.32,141.14,141.14,18512.0,131.2094,131.2372,131.0701,131.0701,18512.0
2021-03-16 14:45:00,141.15,141.3,141.14,141.3,15985.0,131.0794,131.2187,131.0701,131.2187,15985.0
2021-03-16 14:50:00,141.31,141.51,141.29,141.51,18463.0,131.228,131.4137,131.2094,131.4137,18463.0
2021-03-16 14:55:00,141.52,141.57,141.47,141.48,7677.0,131.423,131.4694,131.3765,131.3858,7677.0
2021-03-16 15:00:00,141.48,141.53,141.3,141.51,13809.0,131.3858,131.4323,131.2187,131.4137,13809.0
2021-03-16 15:05:00,141.47,141.6,141.47,141.56,22821.0,131.3765,131.4973,131.3765,131.4601,22821.0
2021-03-16 15:10:00,141.56,141.68,141.56,141.63,45391.0,131.4601,131.5716,131.4601,131.5251,45391.0
2021-03-16 15:15:00,141.65,141.72,141.65,141.71,13294.0,131.5437,131.6087,131.5437,131.5994,13294.0
2021-03-16 15:20:00,141.69,141.73,141.64,141.69,84208.0,131.5808,131.618,131.5344,131.5808,84208.0
2021-03-16 15:25:00,141.7,141.72,141.55,141.59,11770.0,131.5901,131.6087,131.4508,131.488,11770.0
2021-03-16 15:30:00,141.58,141.77,141.5,141.77,8777.0,131.4787,131.6551,131.4044,131.6551,8777.0
2021-03-16 15:35:00,141.75,141.82,141.64,141.7,33516.0,131.6366,131.7016,131.5344,131.5901,33516.0
2021-03-16 15:40:00,141.69,141.76,141.54,141.55,10782.0,131.5808,131.6458,131.4415,131.4508,10782.0
2021-03-16 15:45:00,141.54,141.61,141.44,141.44,21158.0,131.4415,131.5065,131.3487,131.3487,21158.0
2021-03-16 15:50:00,141.46,141.6,141.46,141.57,36469.0,131.3672,131.4973,131.3672,131.4694,36469.0
2021-03-16 15:55:00,141.55,141.57,141.41,141.49,113246.0,131.4508,131.4694,131.3208,131.3951,113246.0
2021-03-17 09:30:00,141.19,141.29,141.03,141.05,81824.0,131.1165,131.2094,130.9679,130.9865,81824.0
2021-03-17 09:35:00,141.07,141.15,141.02,141.15,7465.0,131.0051,131.0794,130.9586,131.0794,7465.0
2021-03-17 09:40:00,141.34,141.53,141.31,141.5,61835.0,131.2558,131.4323,131.228,131.4044,61835.0
2021-03-17 09:45:00,141.52,141.56,141.39,141.39,53014.0,131.423,131.4601,131.3022,131.3022,53014.0
2021-03-17 09:50:00,141.39,141.39,141.23,141.31,24525.0,131.3022,131.3022,131.1537,131.228,24525.0
2021-03-17 09:55:00,141.28,141.31,141.19,141.24,12807.0,131.2001,131.228,131.1165,131.1629,12807.0
2021-03-17 10:00:00,141.19,141.2,141.05,141.07,12216.0,131.1165,131.1258,130.9865,131.0051,12216.0
2021-03-17 10:05:00,141.06,141.08,140.91,141.05,15837.0,130.9958,131.0144,130.8565,130.9865,15837.0
2021-03-17 10:10:00,141.1,141.2,141.08,141.11,12907.0,131.0329,131.1258,131.0144,131.0422,12907.0
2021-03-17 10:15:00,141.08,141.15,141.06,141.06,13602.0,131.0144,131.0794,130.9958,130.9958,13602.0
2021-03-17 10:20:00,141.02,141.04,140.87,141.04,19486.0,130.9586,130.9772,130.8193,130.9772,19486.0
2021-03-17 10:25:00,141.05,141.2,141.05,141.14,11300.0,130.9865,131.1258,130.9865,131.0701,11300.0
2021-03-17 10:30:00,141.16,141.17,140.92,140.96,20568.0,131.0887,131.0979,130.8658,130.9029,20568.0
2021-03-17 10:35:00,140.91,140.94,140.83,140.88,16178.0,130.8565,130.8843,130.7822,130.8286,16178.0
2021-03-17 10:40:00,140.83,140.83,140.59,140.59,8396.0,130.7822,130.7822,130.5593,130.5593,8396.0
2021-03-17 10:45:00,140.57,140.65,140.56,140.6,44130.0,130.5407,130.615,130.5315,130.5686,44130.0
2021-03-17 10:50:00,140.59,140.75,140.59,140.75,10043.0,130.5593,130.7079,130.5593,130.7079,10043.0
2021-03-17 10:55:00,140.76,140.76,140.67,140.7,8024.0,130.7172,130.7172,130.6336,130.6615,8024.0
2021-03-17 11:00:00,140.7,140.8,140.67,140.74,5919.0,130.6615,130.7543,130.6336,130.6986,5919.0
2021-03-17 11:05:00,140.8,140.92,140.8,140.91,16444.0,130.7543,130.8658,130.7543,130.8565,16444.0
2021-03-17 11:10:00,140.91,141.05,140.91,140.99,9821.0,130.8565,130.9865,130.8565,130.9308,9821.0
2021-03-17 11:15:00,141.0,141.01,140.9,140.93,15516.0,130.9401,130.9494,130.8472,130.8751,15516.0
2021-03-17 11:20:00,140.94,141.04,140.9,141.0,8668.0,130.8843,130.9772,130.8472,130.9401,8668.0
2021-03-17 11:25:00,141.02,141.11,141.02,141.09,4596.0,130.9586,131.0422,130.9586,131.0236,4596.0
2021-03-17 11:30:00,141.09,141.11,141.06,141.07,16111.0,131.0236,131.0422,130.9958,131.0051,16111.0
2021-03-17 11:35:00,141.13,141.2,141.13,141.14,3271.0,131.0608,131.1258,131.0608,131.0701,3271.0
2021-03-17 11:40:00,141.14,141.23,141.14,141.19,8940.0,131.0701,131.1537,131.0701,131.1165,8940.0
2021-03-17 11:45:00,141.21,141.3,141.19,141.27,5053.0,131.1351,131.2187,131.1165,131.1908,5053.0
2021-03-17 11:50:00,141.26,141.29,141.23,141.24,5144.0,131.1815,131.2094,131.1537,131.1629,5144.0
2021-03-17 11:55:00,141.24,141.3,141.23,141.26,3480.0,131.1629,131.2187,131.1537,131.1815,3480.0
2021-03-17 12:00:00,141.32,141.39,141.32,141.36,13614.0,131.2372,131.3022,131.2372,131.2744,13614.0
2021-03-17 12:05:00,141.39,141.56,141.39,141.55,21917.0,131.3022,131.4601,131.3022,131.4508,21917.0
2021-03-17 12:10:00,141.53,141.54,141.46,141.46,9723.0,131.4323,131.4415,131.3672,131.3672,9723.0
2021-03-17 12:15:00,141.48,141.48,141.42,141.44,3534.0,131.3858,131.3858,131.3301,131.3487,3534.0
2021-03-17 12:20:00,141.43,141.43,141.28,141.28,13190.0,131.3394,131.3394,131.2001,131.2001,13190.0
2021-03-17 12:25:00,141.28,141.38,141.28,141.34,3471.0,131.2001,131.293,131.2001,131.2558,3471.0
2021-03-17 12:30:00,141.35,141.35,141.2,141.21,12478.0,131.2651,131.2651,131.1258,131.1351,12478.0
2021-03-17 12:35:00,141.2,141.28,141.15,141.26,6067.0,131.1258,131.2001,131.0794,131.1815,6067.0
2021-03-17 12:40:00,141.28,141.28,141.19,141.19,4288.0,131.2001,131.2001,131.1165,131.1165,4288.0
2021-03-17 12:45:00,141.19,141.24,141.19,141.22,37930.0,131.1165,131.1629,131.1165,131.1444,37930.0
2021-03-17 12:50:00,141.22,141.32,141.2,141.31,39936.0,131.1444,131.2372,131.1258,131.228,39936.0
2021-03-17 12:55:00,141.29,141.29,141.16,141.16,7867.0,131.2094,131.2094,131.0887,131.0887,7867.0
2021-03-17 13:00:00,141.19,141.26,141.18,141.22,14549.0,131.1165,131.1815,131.1072,131.1444,14549.0
2021-03-17 13:05:00,141.22,141.27,141.16,141.2,25421.0,131.1444,131.1908,131.0887,131.1258,25421.0
2021-03-17 13:10:00,141.18,141.23,141.15,141.22,23151.0,131.1072,131.1537,131.0794,131.1444,23151.0
2021-03-17 13:15:00,141.19,141.19,141.07,141.16,34861.0,131.1165,131.1165,131.0051,131.0887,34861.0
2021-03-17 13:20:00,141.15,141.16,141.07,141.14,12582.0,131.0794,131.0887,131.0051,131.0701,12582.0
2021-03-17 13:25:00,141.15,141.19,141.13,141.16,4065.0,131.0794,131.1165,131.0608,131.0887,4065.0
2021-03-17 13:30:00,141.14,141.19,141.13,141.17,11951.0,131.0701,131.1165,131.0608,131.0979,11951.0
2021-03-17 13:35:00,141.19,141.23,141.17,141.17,7088.0,131.1165,131.1537,131.0979,131.0979,7088.0
2021-03-17 13:40:00,141.16,141.23,141.14,141.17,10984.0,131.0887,131.1537,131.0701,131.0979,10984.0
2021-03-17 13:45:00,141.18,141.2,141.12,141.16,6941.0,131.1072,131.1258,131.0515,131.0887,6941.0
2021-03-17 13:50:00,141.14,141.15,141.04,141.04,16440.0,131.0701,131.0794,130.9772,130.9772,16440.0
2021-03-17 13:55:00,141.04,141.07,141.02,141.06,26521.0,130.9772,131.0051,130.9586,130.9958,26521.0
2021-03-17 14:00:00,141.16,141.95,141.12,141.44,67935.0,131.0887,131.8223,131.0515,131.3487,67935.0
2021-03-17 14:05:00,141.65,141.77,141.58,141.72,36564.0,131.5437,131.6551,131.4787,131.6087,36564.0
2021-03-17 14:10:00,141.75,142.09,141.75,141.99,37449.0,131.6366,131.9523,131.6366,131.8594,37449.0
2021-03-17 14:15:00,142.0,142.05,141.72,141.77,7221.0,131.8687,131.9152,131.6087,131.6551,7221.0
2021-03-17 14:20:00,141.7,141.76,141.67,141.69,15108.0,131.5901,131.6458,131.5623,131.5808,15108.0
2021-03-17 14:25:00,141.7,141.83,141.48,141.5,27644.0,131.5901,131.7109,131.3858,131.4044,27644.0
2021-03-17 14:30:00,141.39,141.62,141.37,141.6,2397.0,131.3022,131.5158,131.2837,131.4973,2397.0
2021-03-17 14:35:00,141.61,141.95,141.61,141.94,26816.0,131.5065,131.8223,131.5065,131.813,26816.0
2021-03-17 14:40:00,141.93,142.19,141.92,142.18,36086.0,131.8037,132.0452,131.7944,132.0359,36086.0
2021-03-17 14:45:00,142.21,142.21,142.05,142.13,18947.0,132.0637,132.0637,131.9152,131.9894,18947.0
2021-03-17 14:50:00,142.07,142.17,142.0,142.16,15153.0,131.9337,132.0266,131.8687,132.0173,15153.0
2021-03-17 14:55:00,142.14,142.25,142.11,142.13,18177.0,131.9987,132.1009,131.9709,131.9894,18177.0
2021-03-17 15:00:00,142.13,142.18,142.06,142.17,10697.0,131.9894,132.0359,131.9244,132.0266,10697.0
2021-03-17 15:05:00,142.19,142.25,142.12,142.19,28179.0,132.0452,132.1009,131.9802,132.0452,28179.0
2021-03-17 15:10:00,142.18,142.18,141.92,141.92,34474.0,132.0359,132.0359,131.7944,131.7944,34474.0
2021-03-17 15:15:00,141.97,142.07,141.91,141.91,52416.0,131.8409,131.9337,131.7851,131.7851,52416.0
2021-03-17 15:20:00,141.91,141.93,141.77,141.81,15861.0,131.7851,131.8037,131.6551,131.6923,15861.0
2021-03-17 15:25:00,141.83,141.93,141.82,141.92,14756.0,131.7109,131.8037,131.7016,131.7944,14756.0
2021-03-17 15:30:00,141.91,142.17,141.91,142.14,17837.0,131.7851,132.0266,131.7851,131.9987,17837.0
2021-03-17 15:35:00,142.12,142.19,142.07,142.09,58278.0,131.9802,132.0452,131.9337,131.9523,58278.0
2021-03-17 15:40:00,142.09,142.15,141.87,141.89,26781.0,131.9523,132.008,131.748,131.7666,26781.0
2021-03-17 15:45:00,141.87,142.02,141.85,141.99,38697.0,131.748,131.8873,131.7294,131.8594,38697.0
2021-03-17 15:50:00,141.96,142.01,141.83,141.99,120234.0,131.8316,131.878,131.7109,131.8594,120234.0
2021-03-17 15:55:00,142.01,142.23,141.97,142.2,113403.0,131.878,132.0823,131.8409,132.0545,113403.0
2021-03-18 09:30:00,141.76,141.83,141.61,141.71,49271.0,131.6458,131.7109,131.5065,131.5994,49271.0
2021-03-18 09:35:00,141.71,141.85,141.65,141.84,48623.0,131.5994,131.7294,131.5437,131.7201,48623.0
2021-03-18 09:40:00,141.84,141.93,141.73,141.88,76869.0,131.7201,131.8037,131.618,131.7573,76869.0
2021-03-18 09:45:00,141.86,141.86,141.61,141.61,25513.0,131.7387,131.7387,131.5065,131.5065,25513.0
2021-03-18 09:50:00,141.6,141.8,141.49,141.77,18032.0,131.4973,131.683,131.3951,131.6551,18032.0
2021-03-18 09:55:00,141.71,141.91,141.71,141.87,46786.0,131.5994,131.7851,131.5994,131.748,46786.0
2021-03-18 10:00:00,141.84,141.85,141.71,141.77,20378.0,131.7201,131.7294,131.5994,131.6551,20378.0
2021-03-18 10:05:00,141.76,141.92,141.71,141.92,35322.0,131.6458,131.7944,131.5994,131.7944,35322.0
2021-03-18 10:10:00,141.86,141.9,141.74,141.9,10619.0,131.7387,131.7759,131.6273,131.7759,10619.0
2021-03-18 10:15:00,141.89,141.92,141.72,141.91,25298.0,131.7666,131.7944,131.6087,131.7851,25298.0
2021-03-18 10:20:00,141.95,142.04,141.9,141.93,75024.0,131.8223,131.9059,131.7759,131.8037,75024.0
2021-03-18 10:25:00,141.97,142.17,141.97,142.11,13993.0,131.8409,132.0266,131.8409,131.9709,13993.0
2021-03-18 10:30:00,142.07,142.11,141.96,142.09,12315.0,131.9337,131.9709,131.8316,131.9523,12315.0
2021-03-18 10:35:00,142.09,142.29,142.06,142.2,64775.0,131.9523,132.138,131.9244,132.0545,64775.0
2021-03-18 10:40:00,142.2,142.23,142.09,142.13,27937.0,132.0545,132.0823,131.9523,131.9894,27937.0
2021-03-18 10:45:00,142.11,142.21,142.08,142.1,13053.0,131.9709,132.0637,131.943,131.9616,13053.0
2021-03-18 10:50:00,142.11,142.11,141.98,142.07,7196.0,131.9709,131.9709,131.8501,131.9337,7196.0
2021-03-18 10:55:00,142.08,142.11,142.03,142.1,38967.0,131.943,131.9709,131.8966,131.9616,38967.0
2021-03-18 11:00:00,142.13,142.3,142.13,142.3,5871.0,131.9894,132.1473,131.9894,132.1473,5871.0
2021-03-18 11:05:00,142.29,142.47,142.29,142.45,4030.0,132.138,132.3052,132.138,132.2866,4030.0
2021-03-18 11:10:00,142.48,142.49,142.43,142.46,17580.0,132.3145,132.3238,132.268,132.2959,17580.0
2021-03-18 11:15:00,142.49,142.56,142.46,142.55,17145.0,132.3238,132.3888,132.2959,132.3795,17145.0
2021-03-18 11:20:00,142.53,142.61,142.52,142.55,17357.0,132.3609,132.4352,132.3516,132.3795,17357.0
2021-03-18 11:25:00,142.53,142.61,142.49,142.59,8026.0,132.3609,132.4352,132.3238,132.4166,8026.0
2021-03-18 11:30:00,142.64,142.67,142.58,142.65,13746.0,132.4631,132.4909,132.4073,132.4723,13746.0
2021-03-18 11:35:00,142.65,142.65,142.54,142.56,18012.0,132.4723,132.4723,132.3702,132.3888,18012.0
2021-03-18 11:40:00,142.54,142.56,142.5,142.56,12386.0,132.3702,132.3888,132.333,132.3888,12386.0
2021-03-18 11:45:00,142.57,142.63,142.56,142.62,14501.0,132.3981,132.4538,132.3888,132.4445,14501.0
2021-03-18 11:50:00,142.63,142.71,142.61,142.66,23544.0,132.4538,132.5281,132.4352,132.4816,23544.0
2021-03-18 11:55:00,142.67,142.76,142.61,142.73,23101.0,132.4909,132.5745,132.4352,132.5466,23101.0
2021-03-18 12:00:00,142.75,142.83,142.75,142.82,7153.0,132.5652,132.6395,132.5652,132.6302,7153.0
2021-03-18 12:05:00,142.81,142.87,142.78,142.84,10559.0,132.6209,132.6767,132.5931,132.6488,10559.0
2021-03-18 12:10:00,142.87,142.93,142.86,142.91,13359.0,132.6767,132.7324,132.6674,132.7138,13359.0
2021-03-18 12:15:00,142.89,142.89,142.74,142.78,23875.0,132.6952,132.6952,132.5559,132.5931,23875.0
2021-03-18 12:20:00,142.8,142.85,142.75,142.79,20255.0,132.6116,132.6581,132.5652,132.6024,20255.0
2021-03-18 12:25:00,142.79,142.83,142.75,142.8,5213.0,132.6024,132.6395,132.5652,132.6116,5213.0
2021-03-18 12:30:00,142.8,142.82,142.72,142.74,12026.0,132.6116,132.6302,132.5374,132.5559,12026.0
2021-03-18 12:35:00,142.73,142.73,142.62,142.67,30157.0,132.5466,132.5466,132.4445,132.4909,30157.0
2021-03-18 12:40:00,142.69,142.72,142.61,142.62,8432.0,132.5095,132.5374,132.4352,132.4445,8432.0
2021-03-18 12:45:00,142.61,142.63,142.52,142.53,22285.0,132.4352,132.4538,132.3516,132.3609,22285.0
2021-03-18 12:50:00,142.5,142.52,142.36,142.36,8899.0,132.333,132.3516,132.203,132.203,8899.0
2021-03-18 12:55:00,142.36,142.4,142.14,142.23,25764.0,132.203,132.2402,131.9987,132.0823,25764.0
2021-03-18 13:00:00,142.22,142.39,142.22,142.37,14215.0,132.073,132.2309,132.073,132.2123,14215.0
2021-03-18 13:05:00,142.38,142.4,142.31,142.32,13265.0,132.2216,132.2402,132.1566,132.1659,13265.0
2021-03-18 13:10:00,142.26,142.34,142.22,142.33,5016.0,132.1102,132.1845,132.073,132.1752,5016.0
2021-03-18 13:15:00,142.33,142.44,142.3,142.43,18508.0,132.1752,132.2773,132.1473,132.268,18508.0
2021-03-18 13:20:00,142.44,142.53,142.44,142.45,4585.0,132.2773,132.3609,132.2773,132.2866,4585.0
2021-03-18 13:25:00,142.46,142.54,142.43,142.43,5396.0,132.2959,132.3702,132.268,132.268,5396.0
2021-03-18 13:30:00,142.44,142.46,142.37,142.45,12610.0,132.2773,132.2959,132.2123,132.2866,12610.0
2021-03-18 13:35:00,142.46,142.52,142.45,142.5,7681.0,132.2959,132.3516,132.2866,132.333,7681.0
2021-03-18 13:40:00,142.52,142.59,142.51,142.57,13837.0,132.3516,132.4166,132.3423,132.3981,13837.0
2021-03-18 13:45:00,142.57,142.59,142.47,142.52,4357.0,132.3981,132.4166,132.3052,132.3516,4357.0
2021-03-18 13:50:00,142.53,142.61,142.5,142.58,17969.0,132.3609,132.4352,132.333,132.4073,17969.0
2021-03-18 13:55:00,142.61,142.62,142.55,142.56,36202.0,132.4352,132.4445,132.3795,132.3888,36202.0
2021-03-18 14:00:00,142.57,142.57,142.31,142.34,10481.0,132.3981,132.3981,132.1566,132.1845,10481.0
2021-03-18 14:05:00,142.34,142.44,142.33,142.33,21245.0,132.1845,132.2773,132.1752,132.1752,21245.0
2021-03-18 14:10:00,142.3,142.3,142.12,142.22,15924.0,132.1473,132.1473,131.9802,132.073,15924.0
2021-03-18 14:15:00,142.21,142.21,141.9,141.9,85444.0,132.0637,132.0637,131.7759,131.7759,85444.0
2021-03-18 14:20:00,141.9,142.0,141.89,141.93,46182.0,131.7759,131.8687,131.7666,131.8037,46182.0
2021-03-18 14:25:00,141.92,141.92,141.79,141.79,10738.0,131.7944,131.7944,131.6737,131.6737,10738.0
2021-03-18 14:30:00,141.85,141.92,141.57,141.63,17706.0,131.7294,131.7944,131.4694,131.5251,17706.0
2021-03-18 14:35:00,141.61,141.64,141.39,141.56,49842.0,131.5065,131.5344,131.3022,131.4601,49842.0
2021-03-18 14:40:00,141.55,141.55,141.19,141.37,52825.0,131.4508,131.4508,131.1165,131.2837,52825.0
2021-03-18 14:45:00,141.38,141.71,141.38,141.71,13834.0,131.293,131.5994,131.293,131.5994,13834.0
2021-03-18 14:50:00,141.79,141.79,141.64,141.68,20766.0,131.6737,131.6737,131.5344,131.5716,20766.0
2021-03-18 14:55:00,141.71,141.79,141.66,141.7,10584.0,131.5994,131.6737,131.553,131.5901,10584.0
2021-03-18 15:00:00,141.69,141.72,141.49,141.49,21461.0,131.5808,131.6087,131.3951,131.3951,21461.0
2021-03-18 15:05:00,141.46,141.46,141.28,141.43,28697.0,131.3672,131.3672,131.2001,131.3394,28697.0
2021-03-18 15:10:00,141.46,141.56,141.35,141.48,18428.0,131.3672,131.4601,131.2651,131.3858,18428.0
2021-03-18 15:15:00,141.46,141.46,141.26,141.26,15620.0,131.3672,131.3672,131.1815,131.1815,15620.0
2021-03-18 15:20:00,141.28,141.33,141.04,141.06,34307.0,131.2001,131.2465,130.9772,130.9958,34307.0
2021-03-18 15:25:00,141.07,141.33,141.01,141.33,108798.0,131.0051,131.2465,130.9494,131.2465,108798.0
2021-03-18 15:30:00,141.32,141.37,140.96,140.96,58932.0,131.2372,131.2837,130.9029,130.9029,58932.0
2021-03-18 15:35:00,140.98,141.09,140.88,140.88,75897.0,130.9215,131.0236,130.8286,130.8286,75897.0
2021-03-18 15:40:00,140.91,140.93,140.71,140.75,60975.0,130.8565,130.8751,130.6708,130.7079,60975.0
2021-03-18 15:45:00,140.76,140.8,140.52,140.58,127012.0,130.7172,130.7543,130.4943,130.55,127012.0
2021-03-18 15:50:00,140.59,140.82,140.54,140.72,86674.0,130.5593,130.7729,130.5129,130.68,86674.0
2021-03-18 15:55:00,140.7,140.92,140.69,140.82,220810.0,130.6615,130.8658,130.6522,130.7729,220810.0
2021-03-19 09:30:00,140.8,140.8,140.33,140.36,175380.0,130.7543,130.7543,130.3179,130.3457,175380.0
2021-03-19 09:35:00,140.32,140.53,140.15,140.15,93414.0,130.3086,130.5036,130.1507,130.1507,93414.0
2021-03-19 09:40:00,140.12,140.12,139.64,139.91,92667.0,130.1229,130.1229,129.6771,129.9278,92667.0
2021-03-19 09:45:00,139.9,139.9,139.41,139.48,118130.0,129.9186,129.9186,129.4635,129.5285,118130.0
2021-03-19 09:50:00,139.48,140.32,139.47,140.14,40856.0,129.5285,130.3086,129.5192,130.1414,40856.0
2021-03-19 09:55:00,140.08,140.21,139.88,140.16,43064.0,130.0857,130.2064,129.9,130.16,43064.0
2021-03-19 10:00:00,140.1,140.2,139.86,139.93,18524.0,130.1043,130.1971,129.8814,129.9464,18524.0
2021-03-19 10:05:00,139.89,139.97,139.78,139.91,46126.0,129.9093,129.9836,129.8071,129.9278,46126.0
2021-03-19 10:10:00,139.96,140.1,139.77,140.1,21252.0,129.9743,130.1043,129.7978,130.1043,21252.0
2021-03-19 10:15:00,140.11,140.3,140.0,140.29,44260.0,130.1136,130.29,130.0114,130.2807,44260.0
2021-03-19 10:20:00,140.35,140.49,140.26,140.39,34476.0,130.3364,130.4665,130.2529,130.3736,34476.0
2021-03-19 10:25:00,140.43,140.45,140.29,140.32,17211.0,130.4107,130.4293,130.2807,130.3086,17211.0
2021-03-19 10:30:00,140.31,140.38,139.92,139.97,18590.0,130.2993,130.3643,129.9371,129.9836,18590.0
2021-03-19 10:35:00,139.99,140.18,139.94,140.18,14016.0,130.0021,130.1786,129.9557,130.1786,14016.0
2021-03-19 10:40:00,140.17,140.44,140.16,140.41,17828.0,130.1693,130.42,130.16,130.3922,17828.0
2021-03-19 10:45:00,140.4,140.49,140.36,140.48,40167.0,130.3829,130.4665,130.3457,130.4572,40167.0
2021-03-19 10:50:00,140.5,140.75,140.5,140.7,36150.0,130.4757,130.7079,130.4757,130.6615,36150.0
2021-03-19 10:55:00,140.71,140.72,140.56,140.72,17631.0,130.6708,130.68,130.5315,130.68,17631.0
2021-03-19 11:00:00,140.72,140.75,140.65,140.73,4758.0,130.68,130.7079,130.615,130.6893,4758.0
2021-03-19 11:05:00,140.71,140.78,140.64,140.7,22530.0,130.6708,130.7358,130.6058,130.6615,22530.0
2021-03-19 11:10:00,140.65,140.65,140.47,140.64,30110.0,130.615,130.615,130.4479,130.6058,30110.0
2021-03-19 11:15:00,140.64,140.7,140.56,140.61,10731.0,130.6058,130.6615,130.5315,130.5779,10731.0
2021-03-19 11:20:00,140.58,140.65,140.49,140.49,30697.0,130.55,130.615,130.4665,130.4665,30697.0
2021-03-19 11:25:00,140.48,140.51,140.32,140.51,54048.0,130.4572,130.485,130.3086,130.485,54048.0
2021-03-19 11:30:00,140.53,140.74,140.46,140.74,19733.0,130.5036,130.6986,130.4386,130.6986,19733.0
2021-03-19 11:35:00,140.75,140.87,140.74,140.87,28141.0,130.7079,130.8193,130.6986,130.8193,28141.0
2021-03-19 11:40:00,140.87,140.95,140.84,140.95,18697.0,130.8193,130.8936,130.7915,130.8936,18697.0
2021-03-19 11:45:00,140.94,141.08,140.93,141.06,13944.0,130.8843,131.0144,130.8751,130.9958,13944.0
2021-03-19 11:50:00,141.05,141.22,141.01,141.22,2841.0,130.9865,131.1444,130.9494,131.1444,2841.0
2021-03-19 11:55:00,141.21,141.26,141.11,141.12,16984.0,131.1351,131.1815,131.0422,131.0515,16984.0
2021-03-19 12:00:00,141.17,141.26,141.16,141.19,12995.0,131.0979,131.1815,131.0887,131.1165,12995.0
2021-03-19 12:05:00,141.16,141.17,141.08,141.13,18593.0,131.0887,131.0979,131.0144,131.0608,18593.0
2021-03-19 12:10:00,141.11,141.11,141.01,141.08,8365.0,131.0422,131.0422,130.9494,131.0144,8365.0
2021-03-19 12:15:00,141.06,141.22,141.06,141.18,7250.0,130.9958,131.1444,130.9958,131.1072,7250.0
2021-03-19 12:20:00,141.18,141.29,141.16,141.23,13699.0,131.1072,131.2094,131.0887,131.1537,13699.0
2021-03-19 12:25:00,141.25,141.29,141.17,141.19,3099.0,131.1722,131.2094,131.0979,131.1165,3099.0
2021-03-19 12:30:00,141.2,141.26,141.13,141.15,6725.0,131.1258,131.1815,131.0608,131.0794,6725.0
2021-03-19 12:35:00,141.15,141.18,141.09,141.09,17718.0,131.0794,131.1072,131.0236,131.0236,17718.0
2021-03-19 12:40:00,141.09,141.25,141.09,141.22,34522.0,131.0236,131.1722,131.0236,131.1444,34522.0
2021-03-19 12:45:00,141.26,141.36,141.26,141.34,19926.0,131.1815,131.2744,131.1815,131.2558,19926.0
2021-03-19 12:50:00,141.34,141.35,141.24,141.32,26697.0,131.2558,131.2651,131.1629,131.2372,26697.0
2021-03-19 12:55:00,141.31,141.31,141.21,141.28,46895.0,131.228,131.228,131.1351,131.2001,46895.0
2021-03-19 13:00:00,141.28,141.3,141.09,141.13,26675.0,131.2001,131.2187,131.0236,131.0608,26675.0
2021-03-19 13:05:00,141.12,141.13,141.03,141.11,3689.0,131.0515,131.0608,130.9679,131.0422,3689.0
2021-03-19 13:10:00,141.14,141.15,141.05,141.12,3107.0,131.0701,131.0794,130.9865,131.0515,3107.0
2021-03-19 13:15:00,141.17,141.23,141.09,141.19,61686.0,131.0979,131.1537,131.0236,131.1165,61686.0
2021-03-19 13:20:00,141.2,141.23,141.18,141.21,18741.0,131.1258,131.1537,131.1072,131.1351,18741.0
2021-03-19 13:25:00,141.21,141.23,141.14,141.22,33126.0,131.1351,131.1537,131.0701,131.1444,33126.0
2021-03-19 13:30:00,141.21,141.27,141.12,141.18,101014.0,131.1351,131.1908,131.0515,131.1072,101014.0
2021-03-19 13:35:00,141.21,141.28,141.12,141.23,144561.0,131.1351,131.2001,131.0515,131.1537,144561.0
2021-03-19 13:40:00,141.26,141.28,141.2,141.27,15347.0,131.1815,131.2001,131.1258,131.1908,15347.0
2021-03-19 13:45:00,141.28,141.33,141.26,141.33,14969.0,131.2001,131.2465,131.1815,131.2465,14969.0
2021-03-19 13:50:00,141.35,141.39,141.34,141.37,5632.0,131.2651,131.3022,131.2558,131.2837,5632.0
2021-03-19 13:55:00,141.36,141.37,141.25,141.33,59398.0,131.2744,131.2837,131.1722,131.2465,59398.0
2021-03-19 14:00:00,141.34,141.44,141.27,141.3,10613.0,131.2558,131.3487,131.1908,131.2187,10613.0
2021-03-19 14:05:00,141.32,141.36,141.15,141.15,90535.0,131.2372,131.2744,131.0794,131.0794,90535.0
2021-03-19 14:10:00,141.16,141.25,141.11,141.22,130217.0,131.0887,131.1722,131.0422,131.1444,130217.0
2021-03-19 14:15:00,141.22,141.22,141.04,141.09,85845.0,131.1444,131.1444,130.9772,131.0236,85845.0
2021-03-19 14:20:00,141.12,141.12,141.01,141.07,91093.0,131.0515,131.0515,130.9494,131.0051,91093.0
2021-03-19 14:25:00,141.06,141.21,141.06,141.2,40174.0,130.9958,131.1351,130.9958,131.1258,40174.0
2021-03-19 14:30:00,141.21,141.3,141.2,141.25,17615.0,131.1351,131.2187,131.1258,131.1722,17615.0
2021-03-19 14:35:00,141.25,141.32,141.23,141.27,33167.0,131.1722,131.2372,131.1537,131.1908,33167.0
2021-03-19 14:40:00,141.25,141.35,141.25,141.32,15448.0,131.1722,131.2651,131.1722,131.2372,15448.0
2021-03-19 14:45:00,141.34,141.36,141.28,141.29,36137.0,131.2558,131.2744,131.2001,131.2094,36137.0
2021-03-19 14:50:00,141.3,141.3,141.17,141.18,112485.0,131.2187,131.2187,131.0979,131.1072,112485.0
2021-03-19 14:55:00,141.19,141.48,141.19,141.48,124163.0,131.1165,131.3858,131.1165,131.3858,124163.0
2021-03-19 15:00:00,141.45,141.47,141.23,141.23,29054.0,131.358,131.3765,131.1537,131.1537,29054.0
2021-03-19 15:05:00,141.25,141.32,141.2,141.27,266725.0,131.1722,131.2372,131.1258,131.1908,266725.0
2021-03-19 15:10:00,141.26,141.35,141.25,141.28,67746.0,131.1815,131.2651,131.1722,131.2001,67746.0
2021-03-19 15:15:00,141.28,141.31,141.2,141.21,96444.0,131.2001,131.228,131.1258,131.1351,96444.0
2021-03-19 15:20:00,141.22,141.28,141.14,141.17,137185.0,131.1444,131.2001,131.0701,131.0979,137185.0
2021-03-19 15:25:00,141.15,141.25,141.15,141.23,105633.0,131.0794,131.1722,131.0794,131.1537,105633.0
2021-03-19 15:30:00,141.24,141.34,141.18,141.34,104073.0,131.1629,131.2558,131.1072,131.2558,104073.0
2021-03-19 15:35:00,141.35,141.46,141.32,141.33,57423.0,131.2651,131.3672,131.2372,131.2465,57423.0
2021-03-19 15:40:00,141.36,141.41,141.27,141.28,36799.0,131.2744,131.3208,131.1908,131.2001,36799.0
2021-03-19 15:45:00,141.27,141.33,141.09,141.2,35370.0,131.1908,131.2465,131.0236,131.1258,35370.0
2021-03-19 15:50:00,141.09,141.25,140.95,140.96,52586.0,131.0236,131.1722,130.8936,130.9029,52586.0
2021-03-19 15:55:00,140.96,140.99,140.56,140.56,100432.0,130.9029,130.9308,130.5315,130.5315,100432.0
2021-03-22 09:30:00,140.16,140.16,139.49,139.52,89056.0,130.7606,130.7606,130.1355,130.1635,89056.0
2021-03-22 09:35:00,139.53,139.83,139.44,139.81,13536.0,130.1729,130.4527,130.0889,130.4341,13536.0
2021-03-22 09:40:00,139.81,139.86,139.64,139.86,21297.0,130.4341,130.4807,130.2755,130.4807,21297.0
2021-03-22 09:45:00,139.87,139.93,139.78,139.93,27094.0,130.4901,130.546,130.4061,130.546,27094.0
2021-03-22 09:50:00,139.94,140.02,139.86,139.91,113510.0,130.5554,130.63,130.4807,130.5274,113510.0
2021-03-22 09:55:00,139.93,139.95,139.79,139.79,65793.0,130.546,130.5647,130.4154,130.4154,65793.0
2021-03-22 10:00:00,139.85,139.96,139.67,139.74,42320.0,130.4714,130.574,130.3035,130.3688,42320.0
2021-03-22 10:05:00,139.79,139.82,139.65,139.71,10314.0,130.4154,130.4434,130.2848,130.3408,10314.0
2021-03-22 10:10:00,139.73,139.81,139.6,139.76,31271.0,130.3594,130.4341,130.2382,130.3874,31271.0
2021-03-22 10:15:00,139.77,139.78,139.63,139.72,46109.0,130.3968,130.4061,130.2661,130.3501,46109.0
2021-03-22 10:20:00,139.73,139.76,139.55,139.62,17688.0,130.3594,130.3874,130.1915,130.2568,17688.0
2021-03-22 10:25:00,139.61,139.69,139.54,139.6,17254.0,130.2475,130.3221,130.1822,130.2382,17254.0
2021-03-22 10:30:00,139.65,139.8,139.58,139.72,38663.0,130.2848,130.4247,130.2195,130.3501,38663.0
2021-03-22 10:35:00,139.72,139.72,139.62,139.71,18424.0,130.3501,130.3501,130.2568,130.3408,18424.0
2021-03-22 10:40:00,139.72,139.88,139.67,139.87,22046.0,130.3501,130.4994,130.3035,130.4901,22046.0
2021-03-22 10:45:00,139.86,139.97,139.85,139.91,10011.0,130.4807,130.5833,130.4714,130.5274,10011.0
2021-03-22 10:50:00,139.91,139.91,139.74,139.8,38819.0,130.5274,130.5274,130.3688,130.4247,38819.0
2021-03-22 10:55:00,139.76,139.83,139.7,139.71,12629.0,130.3874,130.4527,130.3315,130.3408,12629.0
2021-03-22 11:00:00,139.72,139.8,139.68,139.77,10747.0,130.3501,130.4247,130.3128,130.3968,10747.0
2021-03-22 11:05:00,139.82,139.85,139.79,139.82,6230.0,130.4434,130.4714,130.4154,130.4434,6230.0
2021-03-22 11:10:00,139.81,139.81,139.6,139.66,7160.0,130.4341,130.4341,130.2382,130.2941,7160.0
2021-03-22 11:15:00,139.61,139.68,139.6,139.66,9130.0,130.2475,130.3128,130.2382,130.2941,9130.0
2021-03-22 11:20:00,139.67,139.78,139.65,139.7,11931.0,130.3035,130.4061,130.2848,130.3315,11931.0
2021-03-22 11:25:00,139.69,139.73,139.67,139.71,6481.0,130.3221,130.3594,130.3035,130.3408,6481.0
2021-03-22 11:30:00,139.71,139.88,139.7,139.88,15447.0,130.3408,130.4994,130.3315,130.4994,15447.0
2021-03-22 11:35:00,139.9,139.91,139.88,139.91,5116.0,130.518,130.5274,130.4994,130.5274,5116.0
2021-03-22 11:40:00,139.91,139.98,139.86,139.98,12246.0,130.5274,130.5927,130.4807,130.5927,12246.0
2021-03-22 11:45:00,139.93,139.94,139.83,139.88,20358.0,130.546,130.5554,130.4527,130.4994,20358.0
2021-03-22 11:50:00,139.9,139.92,139.86,139.89,12415.0,130.518,130.5367,130.4807,130.5087,12415.0
2021-03-22 11:55:00,139.89,139.96,139.88,139.94,4052.0,130.5087,130.574,130.4994,130.5554,4052.0
2021-03-22 12:00:00,139.95,140.01,139.9,139.9,6445.0,130.5647,130.6207,130.518,130.518,6445.0
2021-03-22 12:05:00,139.91,139.91,139.82,139.82,17619.0,130.5274,130.5274,130.4434,130.4434,17619.0
2021-03-22 12:10:00,139.83,139.86,139.81,139.85,8316.0,130.4527,130.4807,130.4341,130.4714,8316.0
2021-03-22 12:15:00,139.84,139.87,139.8,139.82,8441.0,130.4621,130.4901,130.4247,130.4434,8441.0
2021-03-22 12:20:00,139.84,139.86,139.8,139.82,7450.0,130.4621,130.4807,130.4247,130.4434,7450.0
2021-03-22 12:25:00,139.83,139.91,139.8,139.9,15850.0,130.4527,130.5274,130.4247,130.518,15850.0
2021-03-22 12:30:00,139.92,139.93,139.8,139.84,21755.0,130.5367,130.546,130.4247,130.4621,21755.0
2021-03-22 12:35:00,139.84,139.89,139.82,139.88,10569.0,130.4621,130.5087,130.4434,130.4994,10569.0
2021-03-22 12:40:00,139.86,139.95,139.84,139.95,10159.0,130.4807,130.5647,130.4621,130.5647,10159.0
2021-03-22 12:45:00,139.94,139.98,139.93,139.96,8178.0,130.5554,130.5927,130.546,130.574,8178.0
2021-03-22 12:50:00,139.95,139.97,139.9,139.94,8132.0,130.5647,130.5833,130.518,130.5554,8132.0
2021-03-22 12:55:00,139.93,139.97,139.9,139.97,11093.0,130.546,130.5833,130.518,130.5833,11093.0
2021-03-22 13:00:00,139.98,139.98,139.89,139.89,7468.0,130.5927,130.5927,130.5087,130.5087,7468.0
2021-03-22 13:05:00,139.89,139.93,139.86,139.88,15351.0,130.5087,130.546,130.4807,130.4994,15351.0
2021-03-22 13:10:00,139.88,140.01,139.86,139.99,12009.0,130.4994,130.6207,130.4807,130.602,12009.0
2021-03-22 13:15:00,139.98,140.04,139.96,140.04,7347.0,130.5927,130.6487,130.574,130.6487,7347.0
2021-03-22 13:20:00,140.06,140.14,140.06,140.12,10013.0,130.6673,130.7419,130.6673,130.7233,10013.0
2021-03-22 13:25:00,140.11,140.11,140.02,140.08,5515.0,130.714,130.714,130.63,130.686,5515.0
2021-03-22 13:30:00,140.11,140.16,140.11,140.14,31662.0,130.714,130.7606,130.714,130.7419,31662.0
2021-03-22 13:35:00,140.14,140.17,140.11,140.14,24062.0,130.7419,130.7699,130.714,130.7419,24062.0
2021-03-22 13:40:00,140.15,140.22,140.14,140.19,11368.0,130.7513,130.8166,130.7419,130.7886,11368.0
2021-03-22 13:45:00,140.19,140.19,140.15,140.19,6174.0,130.7886,130.7886,130.7513,130.7886,6174.0
2021-03-22 13:50:00,140.17,140.18,140.14,140.18,44506.0,130.7699,130.7793,130.7419,130.7793,44506.0
2021-03-22 13:55:00,140.18,140.22,140.15,140.2,16657.0,130.7793,130.8166,130.7513,130.7979,16657.0
2021-03-22 14:00:00,140.2,140.29,140.19,140.26,11140.0,130.7979,130.8819,130.7886,130.8539,11140.0
2021-03-22 14:05:00,140.27,140.35,140.27,140.35,9852.0,130.8632,130.9379,130.8632,130.9379,9852.0
2021-03-22 14:10:00,140.33,140.34,140.23,140.24,7727.0,130.9192,130.9285,130.8259,130.8352,7727.0
2021-03-22 14:15:00,140.24,140.29,140.24,140.27,5588.0,130.8352,130.8819,130.8352,130.8632,5588.0
2021-03-22 14:20:00,140.26,140.29,140.2,140.22,62258.0,130.8539,130.8819,130.7979,130.8166,62258.0
2021-03-22 14:25:00,140.21,140.3,140.21,140.29,18250.0,130.8073,130.8912,130.8073,130.8819,18250.0
2021-03-22 14:30:00,140.3,140.45,140.3,140.41,9158.0,130.8912,131.0312,130.8912,130.9938,9158.0
2021-03-22 14:35:00,140.39,140.53,140.39,140.53,13287.0,130.9752,131.1058,130.9752,131.1058,13287.0
2021-03-22 14:40:00,140.51,140.52,140.46,140.46,11389.0,131.0871,131.0965,131.0405,131.0405,11389.0
2021-03-22 14:45:00,140.44,140.48,140.42,140.45,11929.0,131.0218,131.0591,131.0032,131.0312,11929.0
2021-03-22 14:50:00,140.44,140.47,140.38,140.41,14350.0,131.0218,131.0498,130.9659,130.9938,14350.0
2021-03-22 14:55:00,140.41,140.46,140.39,140.42,8877.0,130.9938,131.0405,130.9752,131.0032,8877.0
2021-03-22 15:00:00,140.42,140.51,140.42,140.51,11857.0,131.0032,131.0871,131.0032,131.0871,11857.0
2021-03-22 15:05:00,140.5,140.55,140.48,140.54,14401.0,131.0778,131.1244,131.0591,131.1151,14401.0
2021-03-22 15:10:00,140.54,140.56,140.48,140.49,180804.0,131.1151,131.1338,131.0591,131.0685,180804.0
2021-03-22 15:15:00,140.48,140.49,140.35,140.36,112812.0,131.0591,131.0685,130.9379,130.9472,112812.0
2021-03-22 15:20:00,140.36,140.42,140.33,140.33,20218.0,130.9472,131.0032,130.9192,130.9192,20218.0
2021-03-22 15:25:00,140.36,140.37,140.27,140.27,17690.0,130.9472,130.9565,130.8632,130.8632,17690.0
2021-03-22 15:30:00,140.26,140.32,140.16,140.19,21903.0,130.8539,130.9099,130.7606,130.7886,21903.0
2021-03-22 15:35:00,140.18,140.22,140.14,140.19,21820.0,130.7793,130.8166,130.7419,130.7886,21820.0
2021-03-22 15:40:00,140.2,140.22,140.05,140.15,15146.0,130.7979,130.8166,130.658,130.7513,15146.0
2021-03-22 15:45:00,140.15,140.16,140.05,140.07,48055.0,130.7513,130.7606,130.658,130.6766,48055.0
2021-03-22 15:50:00,140.07,140.18,140.05,140.17,51423.0,130.6766,130.7793,130.658,130.7699,51423.0
2021-03-22 15:55:00,140.17,140.19,140.09,140.11,74570.0,130.7699,130.7886,130.6953,130.714,74570.0
2021-03-23 09:30:00,139.59,139.62,139.25,139.46,91016.0,130.2288,130.2568,129.9116,130.1075,91016.0
2021-03-23 09:35:00,139.41,139.73,139.41,139.7,20554.0,130.0609,130.3594,130.0609,130.3315,20554.0
2021-03-23 09:40:00,139.65,139.77,139.59,139.75,5830.0,130.2848,130.3968,130.2288,130.3781,5830.0
2021-03-23 09:45:00,139.74,139.74,139.64,139.71,14247.0,130.3688,130.3688,130.2755,130.3408,14247.0
2021-03-23 09:50:00,139.66,139.75,139.46,139.57,24590.0,130.2941,130.3781,130.1075,130.2102,24590.0
2021-03-23 09:55:00,139.56,139.81,139.52,139.81,56698.0,130.2008,130.4341,130.1635,130.4341,56698.0
2021-03-23 10:00:00,139.79,139.86,139.64,139.64,14506.0,130.4154,130.4807,130.2755,130.2755,14506.0
2021-03-23 10:05:00,139.6,139.63,139.54,139.56,19193.0,130.2382,130.2661,130.1822,130.2008,19193.0
2021-03-23 10:10:00,139.55,139.63,139.5,139.58,31523.0,130.1915,130.2661,130.1449,130.2195,31523.0
2021-03-23 10:15:00,139.58,139.73,139.58,139.71,20729.0,130.2195,130.3594,130.2195,130.3408,20729.0
2021-03-23 10:20:00,139.73,139.73,139.58,139.64,51542.0,130.3594,130.3594,130.2195,130.2755,51542.0
2021-03-23 10:25:00,139.66,139.69,139.56,139.56,33151.0,130.2941,130.3221,130.2008,130.2008,33151.0
2021-03-23 10:30:00,139.56,139.57,139.29,139.29,24453.0,130.2008,130.2102,129.9489,129.9489,24453.0
2021-03-23 10:35:00,139.29,139.29,139.08,139.13,33150.0,129.9489,129.9489,129.753,129.7997,33150.0
2021-03-23 10:40:00,139.14,139.14,138.98,139.06,79006.0,129.809,129.809,129.6597,129.7344,79006.0
2021-03-23 10:45:00,139.05,139.12,139.0,139.08,60233.0,129.725,129.7903,129.6784,129.753,60233.0
2021-03-23 10:50:00,139.07,139.19,139.02,139.16,32054.0,129.7437,129.8557,129.6971,129.8277,32054.0
2021-03-23 10:55:00,139.17,139.21,139.08,139.15,20124.0,129.837,129.8743,129.753,129.8183,20124.0
2021-03-23 11:00:00,139.15,139.18,139.07,139.07,27974.0,129.8183,129.8463,129.7437,129.7437,27974.0
2021-03-23 11:05:00,139.08,139.17,139.05,139.12,33907.0,129.753,129.837,129.725,129.7903,33907.0
2021-03-23 11:10:00,139.1,139.32,139.1,139.29,23947.0,129.7717,129.9769,129.7717,129.9489,23947.0
2021-03-23 11:15:00,139.31,139.45,139.29,139.42,19346.0,129.9676,130.0982,129.9489,130.0702,19346.0
2021-03-23 11:20:00,139.42,139.52,139.39,139.52,27705.0,130.0702,130.1635,130.0422,130.1635,27705.0
2021-03-23 11:25:00,139.51,139.54,139.48,139.54,28173.0,130.1542,130.1822,130.1262,130.1822,28173.0
2021-03-23 11:30:00,139.56,139.57,139.42,139.47,26360.0,130.2008,130.2102,130.0702,130.1169,26360.0
2021-03-23 11:35:00,139.47,139.5,139.27,139.29,254569.0,130.1169,130.1449,129.9303,129.9489,254569.0
2021-03-23 11:40:00,139.29,139.32,139.25,139.27,12802.0,129.9489,129.9769,129.9116,129.9303,12802.0
2021-03-23 11:45:00,139.24,139.37,139.24,139.28,18043.0,129.9023,130.0236,129.9023,129.9396,18043.0
2021-03-23 11:50:00,139.3,139.3,139.19,139.19,18209.0,129.9583,129.9583,129.8557,129.8557,18209.0
2021-03-23 11:55:00,139.19,139.38,139.16,139.34,25529.0,129.8557,130.0329,129.8277,129.9956,25529.0
2021-03-23 12:00:00,139.39,139.5,139.34,139.44,20440.0,130.0422,130.1449,129.9956,130.0889,20440.0
2021-03-23 12:05:00,139.39,139.41,139.18,139.27,35692.0,130.0422,130.0609,129.8463,129.9303,35692.0
2021-03-23 12:10:00,139.27,139.29,139.19,139.27,116505.0,129.9303,129.9489,129.8557,129.9303,116505.0
2021-03-23 12:15:00,139.27,139.35,139.22,139.27,44970.0,129.9303,130.0049,129.8836,129.9303,44970.0
2021-03-23 12:20:00,139.3,139.36,139.21,139.34,28574.0,129.9583,130.0143,129.8743,129.9956,28574.0
2021-03-23 12:25:00,139.35,139.38,139.25,139.28,43619.0,130.0049,130.0329,129.9116,129.9396,43619.0
2021-03-23 12:30:00,139.3,139.34,139.22,139.22,31018.0,129.9583,129.9956,129.8836,129.8836,31018.0
2021-03-23 12:35:00,139.22,139.36,139.22,139.36,20221.0,129.8836,130.0143,129.8836,130.0143,20221.0
2021-03-23 12:40:00,139.36,139.36,139.23,139.3,12690.0,130.0143,130.0143,129.893,129.9583,12690.0
2021-03-23 12:45:00,139.3,139.32,139.25,139.3,4652.0,129.9583,129.9769,129.9116,129.9583,4652.0
2021-03-23 12:50:00,139.27,139.35,139.25,139.32,7751.0,129.9303,130.0049,129.9116,129.9769,7751.0
2021-03-23 12:55:00,139.3,139.38,139.3,139.38,9474.0,129.9583,130.0329,129.9583,130.0329,9474.0
2021-03-23 13:00:00,139.39,139.43,139.38,139.41,11781.0,130.0422,130.0796,130.0329,130.0609,11781.0
2021-03-23 13:05:00,139.41,139.43,139.33,139.35,5463.0,130.0609,130.0796,129.9863,130.0049,5463.0
2021-03-23 13:10:00,139.35,139.37,139.3,139.36,17159.0,130.0049,130.0236,129.9583,130.0143,17159.0
2021-03-23 13:15:00,139.39,139.43,139.38,139.42,5139.0,130.0422,130.0796,130.0329,130.0702,5139.0
2021-03-23 13:20:00,139.38,139.39,139.33,139.34,4278.0,130.0329,130.0422,129.9863,129.9956,4278.0
2021-03-23 13:25:00,139.34,139.36,139.29,139.35,10162.0,129.9956,130.0143,129.9489,130.0049,10162.0
2021-03-23 13:30:00,139.32,139.32,139.16,139.18,14244.0,129.9769,129.9769,129.8277,129.8463,14244.0
2021-03-23 13:35:00,139.17,139.23,139.09,139.09,9342.0,129.837,129.893,129.7624,129.7624,9342.0
2021-03-23 13:40:00,139.09,139.09,138.91,138.92,46647.0,129.7624,129.7624,129.5944,129.6038,46647.0
2021-03-23 13:45:00,138.91,138.96,138.82,138.96,14753.0,129.5944,129.6411,129.5105,129.6411,14753.0
2021-03-23 13:50:00,138.94,138.96,138.86,138.91,17454.0,129.6224,129.6411,129.5478,129.5944,17454.0
2021-03-23 13:55:00,138.94,138.94,138.79,138.86,18511.0,129.6224,129.6224,129.4825,129.5478,18511.0
2021-03-23 14:00:00,138.84,138.85,138.78,138.81,7587.0,129.5291,129.5385,129.4731,129.5011,7587.0
2021-03-23 14:05:00,138.83,138.86,138.71,138.86,10981.0,129.5198,129.5478,129.4078,129.5478,10981.0
2021-03-23 14:10:00,138.88,138.91,138.83,138.84,6833.0,129.5664,129.5944,129.5198,129.5291,6833.0
2021-03-23 14:15:00,138.76,138.82,138.74,138.74,14091.0,129.4545,129.5105,129.4358,129.4358,14091.0
2021-03-23 14:20:00,138.75,138.83,138.74,138.76,22373.0,129.4452,129.5198,129.4358,129.4545,22373.0
2021-03-23 14:25:00,138.75,138.78,138.65,138.72,39212.0,129.4452,129.4731,129.3519,129.4172,39212.0
2021-03-23 14:30:00,138.73,138.77,138.66,138.7,43982.0,129.4265,129.4638,129.3612,129.3985,43982.0
2021-03-23 14:35:00,138.71,138.72,138.56,138.57,14606.0,129.4078,129.4172,129.2679,129.2772,14606.0
2021-03-23 14:40:00,138.58,138.61,138.41,138.48,23431.0,129.2866,129.3145,129.128,129.1933,23431.0
2021-03-23 14:45:00,138.44,138.56,138.39,138.55,68845.0,129.156,129.2679,129.1093,129.2586,68845.0
2021-03-23 14:50:00,138.53,138.54,138.45,138.45,45783.0,129.2399,129.2492,129.1653,129.1653,45783.0
2021-03-23 14:55:00,138.46,138.46,138.21,138.22,124982.0,129.1746,129.1746,128.9414,128.9507,124982.0
2021-03-23 15:00:00,138.22,138.43,138.12,138.43,69306.0,128.9507,129.1466,128.8574,129.1466,69306.0
2021-03-23 15:05:00,138.46,138.49,138.28,138.28,10968.0,129.1746,129.2026,129.0067,129.0067,10968.0
2021-03-23 15:10:00,138.28,138.28,138.09,138.1,16390.0,129.0067,129.0067,128.8294,128.8388,16390.0
2021-03-23 15:15:00,138.07,138.19,138.0,138.14,27821.0,128.8108,128.9227,128.7455,128.8761,27821.0
2021-03-23 15:20:00,138.09,138.11,137.81,137.83,33138.0,128.8294,128.8481,128.5682,128.5869,33138.0
2021-03-23 15:25:00,137.77,138.03,137.74,137.92,20402.0,128.5309,128.7734,128.5029,128.6708,20402.0
2021-03-23 15:30:00,137.88,137.92,137.74,137.76,42038.0,128.6335,128.6708,128.5029,128.5216,42038.0
2021-03-23 15:35:00,137.76,137.83,137.63,137.72,22076.0,128.5216,128.5869,128.4003,128.4842,22076.0
2021-03-23 15:40:00,137.71,137.92,137.69,137.86,71783.0,128.4749,128.6708,128.4562,128.6148,71783.0
2021-03-23 15:45:00,137.86,138.07,137.82,137.92,20681.0,128.6148,128.8108,128.5775,128.6708,20681.0
2021-03-23 15:50:00,137.87,138.07,137.73,138.06,139190.0,128.6242,128.8108,128.4936,128.8014,139190.0
2021-03-23 15:55:00,138.05,138.17,137.97,138.12,103863.0,128.7921,128.9041,128.7175,128.8574,103863.0
2021-03-24 09:30:00,138.76,139.09,138.74,138.95,43995.0,129.4545,129.7624,129.4358,129.6317,43995.0
2021-03-24 09:35:00,139.03,139.32,139.03,139.31,27208.0,129.7064,129.9769,129.7064,129.9676,27208.0
2021-03-24 09:40:00,139.31,139.35,139.18,139.33,98920.0,129.9676,130.0049,129.8463,129.9863,98920.0
2021-03-24 09:45:00,139.34,139.52,139.34,139.37,43143.0,129.9956,130.1635,129.9956,130.0236,43143.0
2021-03-24 09:50:00,139.34,139.4,138.9,138.95,75384.0,129.9956,130.0516,129.5851,129.6317,75384.0
2021-03-24 09:55:00,138.94,139.07,138.92,138.98,74276.0,129.6224,129.7437,129.6038,129.6597,74276.0
2021-03-24 10:00:00,138.95,139.23,138.95,139.12,39704.0,129.6317,129.893,129.6317,129.7903,39704.0
2021-03-24 10:05:00,139.12,139.24,139.08,139.08,27606.0,129.7903,129.9023,129.753,129.753,27606.0
2021-03-24 10:10:00,139.08,139.25,139.04,139.12,36909.0,129.753,129.9116,129.7157,129.7903,36909.0
2021-03-24 10:15:00,139.15,139.17,138.8,138.84,55778.0,129.8183,129.837,129.4918,129.5291,55778.0
2021-03-24 10:20:00,138.89,139.02,138.87,138.92,20574.0,129.5758,129.6971,129.5571,129.6038,20574.0
2021-03-24 10:25:00,138.95,139.05,138.92,139.05,11216.0,129.6317,129.725,129.6038,129.725,11216.0
2021-03-24 10:30:00,139.06,139.11,138.96,139.09,18284.0,129.7344,129.781,129.6411,129.7624,18284.0
2021-03-24 10:35:00,139.12,139.32,139.12,139.24,29722.0,129.7903,129.9769,129.7903,129.9023,29722.0
2021-03-24 10:40:00,139.27,139.41,139.25,139.33,8943.0,129.9303,130.0609,129.9116,129.9863,8943.0
2021-03-24 10:45:00,139.36,139.63,139.35,139.58,22130.0,130.0143,130.2661,130.0049,130.2195,22130.0
2021-03-24 10:50:00,139.57,139.75,139.57,139.69,15451.0,130.2102,130.3781,130.2102,130.3221,15451.0
2021-03-24 10:55:00,139.69,139.76,139.67,139.68,27582.0,130.3221,130.3874,130.3035,130.3128,27582.0
2021-03-24 11:00:00,139.76,139.77,139.65,139.75,20268.0,130.3874,130.3968,130.2848,130.3781,20268.0
2021-03-24 11:05:00,139.75,139.78,139.61,139.64,52432.0,130.3781,130.4061,130.2475,130.2755,52432.0
2021-03-24 11:10:00,139.71,139.71,139.54,139.55,18197.0,130.3408,130.3408,130.1822,130.1915,18197.0
2021-03-24 11:15:00,139.59,139.6,139.4,139.4,10448.0,130.2288,130.2382,130.0516,130.0516,10448.0
2021-03-24 11:20:00,139.42,139.42,139.35,139.36,21770.0,130.0702,130.0702,130.0049,130.0143,21770.0
2021-03-24 11:25:00,139.41,139.5,139.34,139.4,10346.0,130.0609,130.1449,129.9956,130.0516,10346.0
2021-03-24 11:30:00,139.38,139.46,139.35,139.4,11880.0,130.0329,130.1075,130.0049,130.0516,11880.0
2021-03-24 11:35:00,139.39,139.46,139.35,139.39,34618.0,130.0422,130.1075,130.0049,130.0422,34618.0
2021-03-24 11:40:00,139.38,139.38,139.29,139.34,42198.0,130.0329,130.0329,129.9489,129.9956,42198.0
2021-03-24 11:45:00,139.43,139.44,139.35,139.4,12353.0,130.0796,130.0889,130.0049,130.0516,12353.0
2021-03-24 11:50:00,139.4,139.46,139.35,139.37,7118.0,130.0516,130.1075,130.0049,130.0236,7118.0
2021-03-24 11:55:00,139.38,139.43,139.29,139.4,18944.0,130.0329,130.0796,129.9489,130.0516,18944.0
2021-03-24 12:00:00,139.42,139.57,139.38,139.56,23845.0,130.0702,130.2102,130.0329,130.2008,23845.0
2021-03-24 12:05:00,139.55,139.68,139.53,139.68,26485.0,130.1915,130.3128,130.1729,130.3128,26485.0
2021-03-24 12:10:00,139.66,139.7,139.61,139.64,13951.0,130.2941,130.3315,130.2475,130.2755,13951.0
2021-03-24 12:15:00,139.64,139.76,139.64,139.68,17228.0,130.2755,130.3874,130.2755,130.3128,17228.0
2021-03-24 12:20:00,139.7,139.71,139.65,139.68,13385.0,130.3315,130.3408,130.2848,130.3128,13385.0
2021-03-24 12:25:00,139.68,139.69,139.6,139.69,13930.0,130.3128,130.3221,130.2382,130.3221,13930.0
2021-03-24 12:30:00,139.74,139.74,139.62,139.65,7113.0,130.3688,130.3688,130.2568,130.2848,7113.0
2021-03-24 12:35:00,139.69,139.75,139.64,139.75,8857.0,130.3221,130.3781,130.2755,130.3781,8857.0
2021-03-24 12:40:00,139.75,139.82,139.72,139.8,8331.0,130.3781,130.4434,130.3501,130.4247,8331.0
2021-03-24 12:45:00,139.81,139.81,139.6,139.61,5336.0,130.4341,130.4341,130.2382,130.2475,5336.0
2021-03-24 12:50:00,139.54,139.54,139.46,139.49,9833.0,130.1822,130.1822,130.1075,130.1355,9833.0
2021-03-24 12:55:00,139.47,139.6,139.47,139.53,8701.0,130.1169,130.2382,130.1169,130.1729,8701.0
2021-03-24 13:00:00,139.5,139.5,139.33,139.36,4288.0,130.1449,130.1449,129.9863,130.0143,4288.0
2021-03-24 13:05:00,139.37,139.37,139.21,139.26,19203.0,130.0236,130.0236,129.8743,129.921,19203.0
2021-03-24 13:10:00,139.22,139.22,139.06,139.06,6904.0,129.8836,129.8836,129.7344,129.7344,6904.0
2021-03-24 13:15:00,139.06,139.06,138.92,138.97,17718.0,129.7344,129.7344,129.6038,129.6504,17718.0
2021-03-24 13:20:00,138.98,139.12,138.94,139.12,10915.0,129.6597,129.7903,129.6224,129.7903,10915.0
2021-03-24 13:25:00,139.1,139.19,139.06,139.14,46489.0,129.7717,129.8557,129.7344,129.809,46489.0
2021-03-24 13:30:00,139.16,139.27,139.16,139.17,69118.0,129.8277,129.9303,129.8277,129.837,69118.0
2021-03-24 13:35:00,139.15,139.28,139.15,139.27,36958.0,129.8183,129.9396,129.8183,129.9303,36958.0
2021-03-24 13:40:00,139.27,139.31,138.92,138.93,104819.0,129.9303,129.9676,129.6038,129.6131,104819.0
2021-03-24 13:45:00,138.92,139.27,138.92,139.27,66813.0,129.6038,129.9303,129.6038,129.9303,66813.0
2021-03-24 13:50:00,139.33,139.39,139.28,139.29,9195.0,129.9863,130.0422,129.9396,129.9489,9195.0
2021-03-24 13:55:00,139.27,139.34,139.25,139.34,30457.0,129.9303,129.9956,129.9116,129.9956,30457.0
2021-03-24 14:00:00,139.32,139.33,139.17,139.19,12080.0,129.9769,129.9863,129.837,129.8557,12080.0
2021-03-24 14:05:00,139.23,139.3,139.18,139.26,20672.0,129.893,129.9583,129.8463,129.921,20672.0
2021-03-24 14:10:00,139.26,139.31,139.15,139.18,10575.0,129.921,129.9676,129.8183,129.8463,10575.0
2021-03-24 14:15:00,139.18,139.28,139.12,139.25,9086.0,129.8463,129.9396,129.7903,129.9116,9086.0
2021-03-24 14:20:00,139.27,139.31,139.18,139.18,15098.0,129.9303,129.9676,129.8463,129.8463,15098.0
2021-03-24 14:25:00,139.16,139.18,138.96,138.97,8400.0,129.8277,129.8463,129.6411,129.6504,8400.0
2021-03-24 14:30:00,138.94,138.94,138.74,138.89,25149.0,129.6224,129.6224,129.4358,129.5758,25149.0
2021-03-24 14:35:00,138.85,138.92,138.71,138.74,18795.0,129.5385,129.6038,129.4078,129.4358,18795.0
2021-03-24 14:40:00,138.77,138.77,138.63,138.64,21952.0,129.4638,129.4638,129.3332,129.3425,21952.0
2021-03-24 14:45:00,138.61,138.98,138.58,138.98,21224.0,129.3145,129.6597,129.2866,129.6597,21224.0
2021-03-24 14:50:00,138.97,138.97,138.64,138.66,22456.0,129.6504,129.6504,129.3425,129.3612,22456.0
2021-03-24 14:55:00,138.64,138.82,138.59,138.65,30375.0,129.3425,129.5105,129.2959,129.3519,30375.0
2021-03-24 15:00:00,138.67,138.77,138.62,138.73,13295.0,129.3705,129.4638,129.3239,129.4265,13295.0
2021-03-24 15:05:00,138.75,138.88,138.75,138.76,60003.0,129.4452,129.5664,129.4452,129.4545,60003.0
2021-03-24 15:10:00,138.79,138.81,138.67,138.72,34087.0,129.4825,129.5011,129.3705,129.4172,34087.0
2021-03-24 15:15:00,138.7,138.91,138.69,138.83,53167.0,129.3985,129.5944,129.3892,129.5198,53167.0
2021-03-24 15:20:00,138.81,138.83,138.55,138.65,31933.0,129.5011,129.5198,129.2586,129.3519,31933.0
2021-03-24 15:25:00,138.6,138.65,138.54,138.55,32359.0,129.3052,129.3519,129.2492,129.2586,32359.0
2021-03-24 15:30:00,138.55,138.58,138.35,138.35,104484.0,129.2586,129.2866,129.072,129.072,104484.0
2021-03-24 15:35:00,138.35,138.49,138.25,138.31,30231.0,129.072,129.2026,128.9787,129.0347,30231.0
2021-03-24 15:40:00,138.33,138.41,138.21,138.23,21348.0,129.0533,129.128,128.9414,128.96,21348.0
2021-03-24 15:45:00,138.23,138.42,138.18,138.34,25472.0,128.96,129.1373,128.9134,129.0627,25472.0
2021-03-24 15:50:00,138.34,138.36,138.11,138.11,37603.0,129.0627,129.0813,128.8481,128.8481,37603.0
2021-03-24 15:55:00,138.13,138.14,137.92,137.93,235301.0,128.8667,128.8761,128.6708,128.6802,235301.0
2021-03-25 09:30:00,137.47,137.47,137.03,137.03,122972.0,128.251,128.251,127.8405,127.8405,122972.0
2021-03-25 09:35:00,137.02,137.24,136.87,136.99,154106.0,127.8312,128.0364,127.6912,127.8032,154106.0
2021-03-25 09:40:00,137.02,137.1,136.91,137.05,77407.0,127.8312,127.9058,127.7286,127.8592,77407.0
2021-03-25 09:45:00,137.05,137.21,136.95,137.05,46910.0,127.8592,128.0084,127.7659,127.8592,46910.0
2021-03-25 09:50:00,137.02,137.02,136.65,136.72,58597.0,127.8312,127.8312,127.486,127.5513,58597.0
2021-03-25 09:55:00,136.72,137.04,136.56,136.98,75507.0,127.5513,127.8498,127.402,127.7939,75507.0
2021-03-25 10:00:00,136.96,137.19,136.82,137.18,64580.0,127.7752,127.9898,127.6446,127.9804,64580.0
2021-03-25 10:05:00,137.16,137.39,137.16,137.36,24017.0,127.9618,128.1764,127.9618,128.1484,24017.0
2021-03-25 10:10:00,137.33,137.38,137.22,137.25,42650.0,128.1204,128.167,128.0178,128.0458,42650.0
2021-03-25 10:15:00,137.26,137.27,137.0,137.13,33331.0,128.0551,128.0644,127.8125,127.9338,33331.0
2021-03-25 10:20:00,137.14,137.39,137.14,137.32,29022.0,127.9431,128.1764,127.9431,128.1111,29022.0
2021-03-25 10:25:00,137.33,137.49,137.25,137.25,114171.0,128.1204,128.2697,128.0458,128.0458,114171.0
2021-03-25 10:30:00,137.25,137.4,137.21,137.21,22159.0,128.0458,128.1857,128.0084,128.0084,22159.0
2021-03-25 10:35:00,137.19,137.22,137.05,137.12,41812.0,127.9898,128.0178,127.8592,127.9245,41812.0
2021-03-25 10:40:00,137.16,137.18,136.91,136.93,53934.0,127.9618,127.9804,127.7286,127.7472,53934.0
2021-03-25 10:45:00,137.04,137.05,136.81,136.83,27688.0,127.8498,127.8592,127.6353,127.6539,27688.0
2021-03-25 10:50:00,136.79,136.8,136.65,136.66,18808.0,127.6166,127.6259,127.486,127.4953,18808.0
2021-03-25 10:55:00,136.65,136.99,136.61,136.97,41602.0,127.486,127.8032,127.4487,127.7845,41602.0
2021-03-25 11:00:00,136.96,136.96,136.67,136.69,13512.0,127.7752,127.7752,127.5046,127.5233,13512.0
2021-03-25 11:05:00,136.71,137.0,136.68,136.89,16415.0,127.542,127.8125,127.514,127.7099,16415.0
2021-03-25 11:10:00,136.91,137.32,136.86,137.29,39238.0,127.7286,128.1111,127.6819,128.0831,39238.0
2021-03-25 11:15:00,137.31,137.46,137.26,137.46,24679.0,128.1017,128.2417,128.0551,128.2417,24679.0
2021-03-25 11:20:00,137.44,137.51,137.42,137.42,24202.0,128.223,128.2883,128.2044,128.2044,24202.0
2021-03-25 11:25:00,137.41,137.61,137.3,137.61,23967.0,128.195,128.3816,128.0924,128.3816,23967.0
2021-03-25 11:30:00,137.61,137.85,137.6,137.81,35137.0,128.3816,128.6055,128.3723,128.5682,35137.0
2021-03-25 11:35:00,137.82,137.91,137.79,137.81,27809.0,128.5775,128.6615,128.5495,128.5682,27809.0
2021-03-25 11:40:00,137.79,137.82,137.63,137.63,9012.0,128.5495,128.5775,128.4003,128.4003,9012.0
2021-03-25 11:45:00,137.62,137.77,137.52,137.67,18286.0,128.3909,128.5309,128.2976,128.4376,18286.0
2021-03-25 11:50:00,137.64,137.95,137.59,137.93,60235.0,128.4096,128.6988,128.363,128.6802,60235.0
2021-03-25 11:55:00,137.94,138.34,137.89,138.31,102408.0,128.6895,129.0627,128.6428,129.0347,102408.0
2021-03-25 12:00:00,138.32,138.44,138.25,138.33,56363.0,129.044,129.156,128.9787,129.0533,56363.0
2021-03-25 12:05:00,138.28,138.32,138.23,138.24,13005.0,129.0067,129.044,128.96,128.9694,13005.0
2021-03-25 12:10:00,138.25,138.35,138.17,138.17,19156.0,128.9787,129.072,128.9041,128.9041,19156.0
2021-03-25 12:15:00,138.15,138.54,138.15,138.54,30685.0,128.8854,129.2492,128.8854,129.2492,30685.0
2021-03-25 12:20:00,138.5,138.58,138.44,138.57,31147.0,129.2119,129.2866,129.156,129.2772,31147.0
2021-03-25 12:25:00,138.59,138.66,138.51,138.53,26625.0,129.2959,129.3612,129.2213,129.2399,26625.0
2021-03-25 12:30:00,138.57,138.72,138.53,138.61,16731.0,129.2772,129.4172,129.2399,129.3145,16731.0
2021-03-25 12:35:00,138.67,138.68,138.56,138.66,18257.0,129.3705,129.3799,129.2679,129.3612,18257.0
2021-03-25 12:40:00,138.67,138.84,138.62,138.81,15395.0,129.3705,129.5291,129.3239,129.5011,15395.0
2021-03-25 12:45:00,138.83,139.0,138.83,138.96,28797.0,129.5198,129.6784,129.5198,129.6411,28797.0
2021-03-25 12:50:00,138.95,139.01,138.88,138.93,31417.0,129.6317,129.6877,129.5664,129.6131,31417.0
2021-03-25 12:55:00,138.92,138.96,138.83,138.86,80758.0,129.6038,129.6411,129.5198,129.5478,80758.0
2021-03-25 13:00:00,138.84,138.84,138.62,138.81,20924.0,129.5291,129.5291,129.3239,129.5011,20924.0
2021-03-25 13:05:00,138.87,138.94,138.77,138.83,17663.0,129.5571,129.6224,129.4638,129.5198,17663.0
2021-03-25 13:10:00,138.81,139.03,138.74,139.0,17161.0,129.5011,129.7064,129.4358,129.6784,17161.0
2021-03-25 13:15:00,139.0,139.05,138.87,138.89,19966.0,129.6784,129.725,129.5571,129.5758,19966.0
2021-03-25 13:20:00,138.97,138.97,138.76,138.79,33516.0,129.6504,129.6504,129.4545,129.4825,33516.0
2021-03-25 13:25:00,138.79,138.86,138.69,138.69,19522.0,129.4825,129.5478,129.3892,129.3892,19522.0
2021-03-25 13:30:00,138.73,138.78,138.57,138.63,44354.0,129.4265,129.4731,129.2772,129.3332,44354.0
2021-03-25 13:35:00,138.63,138.7,138.5,138.65,18873.0,129.3332,129.3985,129.2119,129.3519,18873.0
2021-03-25 13:40:00,138.77,138.97,138.76,138.96,20307.0,129.4638,129.6504,129.4545,129.6411,20307.0
2021-03-25 13:45:00,138.92,139.06,138.7,138.82,27356.0,129.6038,129.7344,129.3985,129.5105,27356.0
2021-03-25 13:50:00,138.79,138.84,138.71,138.81,15628.0,129.4825,129.5291,129.4078,129.5011,15628.0
2021-03-25 13:55:00,138.83,138.83,138.54,138.54,22632.0,129.5198,129.5198,129.2492,129.2492,22632.0
2021-03-25 14:00:00,138.53,138.57,138.43,138.43,13086.0,129.2399,129.2772,129.1466,129.1466,13086.0
2021-03-25 14:05:00,138.43,138.6,138.42,138.47,21119.0,129.1466,129.3052,129.1373,129.1839,21119.0
2021-03-25 14:10:00,138.46,138.59,138.43,138.57,17149.0,129.1746,129.2959,129.1466,129.2772,17149.0
2021-03-25 14:15:00,138.57,138.79,138.51,138.79,39565.0,129.2772,129.4825,129.2213,129.4825,39565.0
2021-03-25 14:20:00,138.8,138.8,138.63,138.69,15938.0,129.4918,129.4918,129.3332,129.3892,15938.0
2021-03-25 14:25:00,138.7,138.73,138.34,138.36,19074.0,129.3985,129.4265,129.0627,129.0813,19074.0
2021-03-25 14:30:00,138.35,138.49,138.35,138.47,16515.0,129.072,129.2026,129.072,129.1839,16515.0
2021-03-25 14:35:00,138.46,138.89,138.42,138.88,54505.0,129.1746,129.5758,129.1373,129.5664,54505.0
2021-03-25 14:40:00,138.86,139.0,138.85,138.98,12986.0,129.5478,129.6784,129.5385,129.6597,12986.0
2021-03-25 14:45:00,138.99,139.08,138.99,139.0,11024.0,129.6691,129.753,129.6691,129.6784,11024.0
2021-03-25 14:50:00,139.03,139.22,138.99,139.17,29936.0,129.7064,129.8836,129.6691,129.837,29936.0
2021-03-25 14:55:00,139.17,139.19,139.02,139.14,17298.0,129.837,129.8557,129.6971,129.809,17298.0
2021-03-25 15:00:00,139.14,139.24,139.09,139.16,24786.0,129.809,129.9023,129.7624,129.8277,24786.0
2021-03-25 15:05:00,139.15,139.18,139.04,139.06,19891.0,129.8183,129.8463,129.7157,129.7344,19891.0
2021-03-25 15:10:00,139.08,139.35,139.06,139.26,42555.0,129.753,130.0049,129.7344,129.921,42555.0
2021-03-25 15:15:00,139.36,139.45,139.34,139.45,31039.0,130.0143,130.0982,129.9956,130.0982,31039.0
2021-03-25 15:20:00,139.44,139.51,139.37,139.43,18752.0,130.0889,130.1542,130.0236,130.0796,18752.0
2021-03-25 15:25:00,139.43,139.49,139.37,139.48,17851.0,130.0796,130.1355,130.0236,130.1262,17851.0
2021-03-25 15:30:00,139.47,139.61,139.41,139.57,39041.0,130.1169,130.2475,130.0609,130.2102,39041.0
2021-03-25 15:35:00,139.57,139.65,139.49,139.63,33391.0,130.2102,130.2848,130.1355,130.2661,33391.0
2021-03-25 15:40:00,139.64,139.73,139.53,139.62,116119.0,130.2755,130.3594,130.1729,130.2568,116119.0
2021-03-25 15:45:00,139.62,139.7,139.56,139.64,98358.0,130.2568,130.3315,130.2008,130.2755,98358.0
2021-03-25 15:50:00,139.64,139.87,139.64,139.67,143516.0,130.2755,130.4901,130.2755,130.3035,143516.0
2021-03-25 15:55:00,139.65,139.66,139.54,139.59,131736.0,130.2848,130.2941,130.1822,130.2288,131736.0
2021-03-26 09:30:00,140.38,140.39,140.14,140.24,125412.0,130.9659,130.9752,130.7419,130.8352,125412.0
2021-03-26 09:35:00,140.26,140.29,139.98,140.16,103447.0,130.8539,130.8819,130.5927,130.7606,103447.0
2021-03-26 09:40:00,140.13,140.23,140.06,140.21,69015.0,130.7326,130.8259,130.6673,130.8073,69015.0
2021-03-26 09:45:00,140.25,140.26,140.1,140.19,43266.0,130.8446,130.8539,130.7046,130.7886,43266.0
2021-03-26 09:50:00,140.16,140.22,140.07,140.13,41906.0,130.7606,130.8166,130.6766,130.7326,41906.0
2021-03-26 09:55:00,140.2,140.33,140.18,140.33,30756.0,130.7979,130.9192,130.7793,130.9192,30756.0
2021-03-26 10:00:00,140.37,140.48,140.36,140.48,48118.0,130.9565,131.0591,130.9472,131.0591,48118.0
2021-03-26 10:05:00,140.47,140.52,140.43,140.45,34509.0,131.0498,131.0965,131.0125,131.0312,34509.0
2021-03-26 10:10:00,140.47,140.65,140.44,140.65,29456.0,131.0498,131.2177,131.0218,131.2177,29456.0
2021-03-26 10:15:00,140.65,140.69,140.58,140.66,33050.0,131.2177,131.2551,131.1524,131.2271,33050.0
2021-03-26 10:20:00,140.66,140.72,140.61,140.72,33245.0,131.2271,131.283,131.1804,131.283,33245.0
2021-03-26 10:25:00,140.76,140.83,140.74,140.81,23028.0,131.3204,131.3857,131.3017,131.367,23028.0
2021-03-26 10:30:00,140.82,140.88,140.74,140.8,51277.0,131.3763,131.4323,131.3017,131.3577,51277.0
2021-03-26 10:35:00,140.8,140.85,140.69,140.72,47241.0,131.3577,131.4043,131.2551,131.283,47241.0
2021-03-26 10:40:00,140.75,140.77,140.69,140.7,14943.0,131.311,131.3297,131.2551,131.2644,14943.0
2021-03-26 10:45:00,140.67,140.73,140.51,140.51,20297.0,131.2364,131.2924,131.0871,131.0871,20297.0
2021-03-26 10:50:00,140.5,140.63,140.49,140.56,17344.0,131.0778,131.1991,131.0685,131.1338,17344.0
2021-03-26 10:55:00,140.54,140.55,140.41,140.42,18105.0,131.1151,131.1244,130.9938,131.0032,18105.0
2021-03-26 11:00:00,140.43,140.55,140.36,140.54,32032.0,131.0125,131.1244,130.9472,131.1151,32032.0
2021-03-26 11:05:00,140.53,140.53,140.45,140.45,9266.0,131.1058,131.1058,131.0312,131.0312,9266.0
2021-03-26 11:10:00,140.47,140.47,140.18,140.21,20290.0,131.0498,131.0498,130.7793,130.8073,20290.0
2021-03-26 11:15:00,140.18,140.22,140.1,140.14,17378.0,130.7793,130.8166,130.7046,130.7419,17378.0
2021-03-26 11:20:00,140.15,140.21,140.1,140.12,42631.0,130.7513,130.8073,130.7046,130.7233,42631.0
2021-03-26 11:25:00,140.12,140.25,140.12,140.25,9715.0,130.7233,130.8446,130.7233,130.8446,9715.0
2021-03-26 11:30:00,140.28,140.41,140.2,140.41,15187.0,130.8726,130.9938,130.7979,130.9938,15187.0
2021-03-26 11:35:00,140.41,140.47,140.4,140.46,6305.0,130.9938,131.0498,130.9845,131.0405,6305.0
2021-03-26 11:40:00,140.45,140.54,140.4,140.51,9810.0,131.0312,131.1151,130.9845,131.0871,9810.0
2021-03-26 11:45:00,140.51,140.54,140.42,140.48,49848.0,131.0871,131.1151,131.0032,131.0591,49848.0
2021-03-26 11:50:00,140.46,140.51,140.38,140.38,20091.0,131.0405,131.0871,130.9659,130.9659,20091.0
2021-03-26 11:55:00,140.42,140.51,140.4,140.48,29399.0,131.0032,131.0871,130.9845,131.0591,29399.0
2021-03-26 12:00:00,140.5,140.58,140.47,140.47,27850.0,131.0778,131.1524,131.0498,131.0498,27850.0
2021-03-26 12:05:00,140.53,140.55,140.45,140.54,15934.0,131.1058,131.1244,131.0312,131.1151,15934.0
2021-03-26 12:10:00,140.54,140.65,140.53,140.64,12025.0,131.1151,131.2177,131.1058,131.2084,12025.0
2021-03-26 12:15:00,140.65,140.72,140.6,140.68,14222.0,131.2177,131.283,131.1711,131.2457,14222.0
2021-03-26 12:20:00,140.7,140.73,140.68,140.69,8265.0,131.2644,131.2924,131.2457,131.2551,8265.0
2021-03-26 12:25:00,140.72,140.73,140.7,140.72,5685.0,131.283,131.2924,131.2644,131.283,5685.0
2021-03-26 12:30:00,140.77,140.86,140.76,140.86,6177.0,131.3297,131.4137,131.3204,131.4137,6177.0
2021-03-26 12:35:00,140.87,140.89,140.75,140.84,17100.0,131.423,131.4416,131.311,131.395,17100.0
2021-03-26 12:40:00,140.84,140.95,140.83,140.95,12021.0,131.395,131.4976,131.3857,131.4976,12021.0
2021-03-26 12:45:00,140.96,140.98,140.85,140.91,17926.0,131.507,131.5256,131.4043,131.4603,17926.0
2021-03-26 12:50:00,140.9,140.98,140.9,140.93,10790.0,131.451,131.5256,131.451,131.479,10790.0
2021-03-26 12:55:00,140.95,140.95,140.79,140.81,4774.0,131.4976,131.4976,131.3484,131.367,4774.0
2021-03-26 13:00:00,140.85,140.91,140.83,140.91,3575.0,131.4043,131.4603,131.3857,131.4603,3575.0
2021-03-26 13:05:00,140.92,141.05,140.91,141.03,18949.0,131.4696,131.5909,131.4603,131.5723,18949.0
2021-03-26 13:10:00,141.04,141.04,140.81,140.84,20739.0,131.5816,131.5816,131.367,131.395,20739.0
2021-03-26 13:15:00,140.86,140.87,140.82,140.83,4005.0,131.4137,131.423,131.3763,131.3857,4005.0
2021-03-26 13:20:00,140.8,140.87,140.78,140.85,14394.0,131.3577,131.423,131.339,131.4043,14394.0
2021-03-26 13:25:00,140.84,140.9,140.8,140.82,9473.0,131.395,131.451,131.3577,131.3763,9473.0
2021-03-26 13:30:00,140.83,140.87,140.81,140.81,17153.0,131.3857,131.423,131.367,131.367,17153.0
2021-03-26 13:35:00,140.81,140.81,140.61,140.61,32272.0,131.367,131.367,131.1804,131.1804,32272.0
2021-03-26 13:40:00,140.61,140.63,140.49,140.49,15447.0,131.1804,131.1991,131.0685,131.0685,15447.0
2021-03-26 13:45:00,140.49,140.52,140.33,140.33,17618.0,131.0685,131.0965,130.9192,130.9192,17618.0
2021-03-26 13:50:00,140.29,140.5,140.29,140.5,20805.0,130.8819,131.0778,130.8819,131.0778,20805.0
2021-03-26 13:55:00,140.5,140.55,140.46,140.55,28526.0,131.0778,131.1244,131.0405,131.1244,28526.0
2021-03-26 14:00:00,140.55,140.59,140.41,140.48,36434.0,131.1244,131.1618,130.9938,131.0591,36434.0
2021-03-26 14:05:00,140.48,140.51,140.22,140.24,10474.0,131.0591,131.0871,130.8166,130.8352,10474.0
2021-03-26 14:10:00,140.25,140.3,140.1,140.13,25911.0,130.8446,130.8912,130.7046,130.7326,25911.0
2021-03-26 14:15:00,140.14,140.17,139.98,140.15,11912.0,130.7419,130.7699,130.5927,130.7513,11912.0
2021-03-26 14:20:00,140.12,140.51,140.12,140.48,36217.0,130.7233,131.0871,130.7233,131.0591,36217.0
2021-03-26 14:25:00,140.49,140.58,140.47,140.54,24634.0,131.0685,131.1524,131.0498,131.1151,24634.0
2021-03-26 14:30:00,140.51,140.68,140.46,140.63,26592.0,131.0871,131.2457,131.0405,131.1991,26592.0
2021-03-26 14:35:00,140.63,140.72,140.5,140.57,17965.0,131.1991,131.283,131.0778,131.1431,17965.0
2021-03-26 14:40:00,140.56,140.63,140.46,140.51,99156.0,131.1338,131.1991,131.0405,131.0871,99156.0
2021-03-26 14:45:00,140.5,140.5,140.1,140.11,64393.0,131.0778,131.0778,130.7046,130.714,64393.0
2021-03-26 14:50:00,140.08,140.75,140.07,140.71,31039.0,130.686,131.311,130.6766,131.2737,31039.0
2021-03-26 14:55:00,140.66,140.89,140.57,140.89,61528.0,131.2271,131.4416,131.1431,131.4416,61528.0
2021-03-26 15:00:00,140.87,140.89,140.8,140.83,16225.0,131.423,131.4416,131.3577,131.3857,16225.0
2021-03-26 15:05:00,140.84,140.88,140.7,140.7,11861.0,131.395,131.4323,131.2644,131.2644,11861.0
2021-03-26 15:10:00,140.72,140.9,140.72,140.77,26818.0,131.283,131.451,131.283,131.3297,26818.0
2021-03-26 15:15:00,140.81,141.02,140.81,141.02,23172.0,131.367,131.5629,131.367,131.5629,23172.0
2021-03-26 15:20:00,141.03,141.06,140.9,140.9,29090.0,131.5723,131.6002,131.451,131.451,29090.0
2021-03-26 15:25:00,140.92,141.01,140.88,141.01,46454.0,131.4696,131.5536,131.4323,131.5536,46454.0
2021-03-26 15:30:00,141.02,141.2,141.02,141.2,88137.0,131.5629,131.7309,131.5629,131.7309,88137.0
2021-03-26 15:35:00,141.18,141.3,141.07,141.17,146104.0,131.7122,131.8242,131.6096,131.7029,146104.0
2021-03-26 15:40:00,141.18,141.24,141.13,141.22,64810.0,131.7122,131.7682,131.6656,131.7495,64810.0
2021-03-26 15:45:00,141.24,141.45,141.18,141.44,35319.0,131.7682,131.9641,131.7122,131.9548,35319.0
2021-03-26 15:50:00,141.43,141.6,141.37,141.6,83596.0,131.9454,132.104,131.8895,132.104,83596.0
2021-03-26 15:55:00,141.6,142.27,141.6,142.14,180486.0,132.104,132.7291,132.104,132.6078,180486.0
2021-03-29 09:30:00,141.45,141.81,141.45,141.73,149179.0,131.9641,132.3,131.9641,132.2253,149179.0
2021-03-29 09:35:00,141.79,142.02,141.77,141.99,77732.0,132.2813,132.4959,132.2626,132.4679,77732.0
2021-03-29 09:40:00,142.01,142.05,141.92,141.95,23738.0,132.4865,132.5239,132.4026,132.4306,23738.0
2021-03-29 09:45:00,141.94,142.04,141.8,141.8,33073.0,132.4212,132.5145,132.2906,132.2906,33073.0
2021-03-29 09:50:00,141.84,141.96,141.83,141.83,72891.0,132.3279,132.4399,132.3186,132.3186,72891.0
2021-03-29 09:55:00,141.83,141.93,141.76,141.76,19848.0,132.3186,132.4119,132.2533,132.2533,19848.0
2021-03-29 10:00:00,141.74,141.86,141.65,141.85,13009.0,132.2346,132.3466,132.1507,132.3373,13009.0
2021-03-29 10:05:00,141.89,141.89,141.54,141.56,28695.0,132.3746,132.3746,132.0481,132.0667,28695.0
2021-03-29 10:10:00,141.55,141.67,141.46,141.55,30758.0,132.0574,132.1693,131.9734,132.0574,30758.0
2021-03-29 10:15:00,141.5,141.52,141.34,141.47,70536.0,132.0107,132.0294,131.8615,131.9828,70536.0
2021-03-29 10:20:00,141.45,141.46,141.21,141.25,27048.0,131.9641,131.9734,131.7402,131.7775,27048.0
2021-03-29 10:25:00,141.25,141.34,141.1,141.1,32554.0,131.7775,131.8615,131.6376,131.6376,32554.0
2021-03-29 10:30:00,141.11,141.21,140.97,140.97,21387.0,131.6469,131.7402,131.5163,131.5163,21387.0
2021-03-29 10:35:00,140.99,141.25,140.95,141.14,16054.0,131.5349,131.7775,131.4976,131.6749,16054.0
2021-03-29 10:40:00,141.12,141.13,140.97,141.0,15981.0,131.6562,131.6656,131.5163,131.5443,15981.0
2021-03-29 10:45:00,140.99,141.03,140.85,140.93,23041.0,131.5349,131.5723,131.4043,131.479,23041.0
2021-03-29 10:50:00,140.94,141.04,140.73,140.73,14650.0,131.4883,131.5816,131.2924,131.2924,14650.0
2021-03-29 10:55:00,140.72,140.9,140.72,140.82,12820.0,131.283,131.451,131.283,131.3763,12820.0
2021-03-29 11:00:00,140.81,140.9,140.71,140.88,17964.0,131.367,131.451,131.2737,131.4323,17964.0
2021-03-29 11:05:00,140.82,140.85,140.69,140.82,13809.0,131.3763,131.4043,131.2551,131.3763,13809.0
2021-03-29 11:10:00,140.82,140.91,140.67,140.79,15001.0,131.3763,131.4603,131.2364,131.3484,15001.0
2021-03-29 11:15:00,140.78,140.89,140.77,140.79,11454.0,131.339,131.4416,131.3297,131.3484,11454.0
2021-03-29 11:20:00,140.8,140.95,140.76,140.9,6795.0,131.3577,131.4976,131.3204,131.451,6795.0
2021-03-29 11:25:00,140.91,141.11,140.91,141.07,16863.0,131.4603,131.6469,131.4603,131.6096,16863.0
2021-03-29 11:30:00,141.09,141.27,141.04,141.25,38776.0,131.6282,131.7962,131.5816,131.7775,38776.0
2021-03-29 11:35:00,141.23,141.29,141.17,141.19,13810.0,131.7588,131.8148,131.7029,131.7215,13810.0
2021-03-29 11:40:00,141.22,141.33,141.18,141.3,14539.0,131.7495,131.8521,131.7122,131.8242,14539.0
2021-03-29 11:45:00,141.28,141.34,141.21,141.21,12738.0,131.8055,131.8615,131.7402,131.7402,12738.0
2021-03-29 11:50:00,141.22,141.41,141.16,141.39,29860.0,131.7495,131.9268,131.6935,131.9081,29860.0
2021-03-29 11:55:00,141.38,141.45,141.36,141.4,19559.0,131.8988,131.9641,131.8801,131.9174,19559.0
2021-03-29 12:00:00,141.38,141.45,141.31,141.31,13888.0,131.8988,131.9641,131.8335,131.8335,13888.0
2021-03-29 12:05:00,141.31,141.33,141.07,141.08,5295.0,131.8335,131.8521,131.6096,131.6189,5295.0
2021-03-29 12:10:00,141.12,141.12,140.93,141.02,37342.0,131.6562,131.6562,131.479,131.5629,37342.0
2021-03-29 12:15:00,140.99,141.01,140.89,140.91,15891.0,131.5349,131.5536,131.4416,131.4603,15891.0
2021-03-29 12:20:00,140.93,140.99,140.88,140.94,35121.0,131.479,131.5349,131.4323,131.4883,35121.0
2021-03-29 12:25:00,140.93,141.29,140.93,141.29,14466.0,131.479,131.8148,131.479,131.8148,14466.0
2021-03-29 12:30:00,141.26,141.39,141.21,141.39,12994.0,131.7868,131.9081,131.7402,131.9081,12994.0
2021-03-29 12:35:00,141.41,141.56,141.4,141.49,9054.0,131.9268,132.0667,131.9174,132.0014,9054.0
2021-03-29 12:40:00,141.46,141.65,141.43,141.63,10254.0,131.9734,132.1507,131.9454,132.132,10254.0
2021-03-29 12:45:00,141.66,141.66,141.54,141.57,5982.0,132.16,132.16,132.0481,132.076,5982.0
2021-03-29 12:50:00,141.58,141.72,141.47,141.72,10422.0,132.0854,132.216,131.9828,132.216,10422.0
2021-03-29 12:55:00,141.73,141.77,141.68,141.7,8457.0,132.2253,132.2626,132.1787,132.1973,8457.0
2021-03-29 13:00:00,141.72,141.88,141.69,141.82,17096.0,132.216,132.3653,132.188,132.3093,17096.0
2021-03-29 13:05:00,141.83,141.91,141.77,141.77,24108.0,132.3186,132.3932,132.2626,132.2626,24108.0
2021-03-29 13:10:00,141.74,141.82,141.67,141.68,4761.0,132.2346,132.3093,132.1693,132.1787,4761.0
2021-03-29 13:15:00,141.63,141.65,141.58,141.59,8789.0,132.132,132.1507,132.0854,132.0947,8789.0
2021-03-29 13:20:00,141.6,141.64,141.56,141.57,36751.0,132.104,132.1414,132.0667,132.076,36751.0
2021-03-29 13:25:00,141.59,141.59,141.44,141.5,5736.0,132.0947,132.0947,131.9548,132.0107,5736.0
2021-03-29 13:30:00,141.49,141.91,141.46,141.89,42561.0,132.0014,132.3932,131.9734,132.3746,42561.0
2021-03-29 13:35:00,141.9,141.9,141.6,141.64,14521.0,132.3839,132.3839,132.104,132.1414,14521.0
2021-03-29 13:40:00,141.65,141.65,141.51,141.51,14622.0,132.1507,132.1507,132.0201,132.0201,14622.0
2021-03-29 13:45:00,141.5,141.67,141.45,141.59,15124.0,132.0107,132.1693,131.9641,132.0947,15124.0
2021-03-29 13:50:00,141.61,141.75,141.57,141.58,9313.0,132.1134,132.244,132.076,132.0854,9313.0
2021-03-29 13:55:00,141.57,141.58,141.42,141.46,17038.0,132.076,132.0854,131.9361,131.9734,17038.0
2021-03-29 14:00:00,141.46,141.55,141.32,141.47,18805.0,131.9734,132.0574,131.8428,131.9828,18805.0
2021-03-29 14:05:00,141.49,141.63,141.47,141.63,9544.0,132.0014,132.132,131.9828,132.132,9544.0
2021-03-29 14:10:00,141.62,141.7,141.41,141.69,24805.0,132.1227,132.1973,131.9268,132.188,24805.0
2021-03-29 14:15:00,141.67,141.67,141.48,141.51,18637.0,132.1693,132.1693,131.9921,132.0201,18637.0
2021-03-29 14:20:00,141.53,141.62,141.48,141.56,13338.0,132.0387,132.1227,131.9921,132.0667,13338.0
2021-03-29 14:25:00,141.62,141.67,141.52,141.66,12646.0,132.1227,132.1693,132.0294,132.16,12646.0
2021-03-29 14:30:00,141.59,141.6,141.34,141.43,32592.0,132.0947,132.104,131.8615,131.9454,32592.0
2021-03-29 14:35:00,141.41,141.46,141.33,141.36,7970.0,131.9268,131.9734,131.8521,131.8801,7970.0
2021-03-29 14:40:00,141.35,141.52,141.35,141.49,6057.0,131.8708,132.0294,131.8708,132.0014,6057.0
2021-03-29 14:45:00,141.48,141.75,141.47,141.68,11099.0,131.9921,132.244,131.9828,132.1787,11099.0
2021-03-29 14:50:00,141.64,141.72,141.53,141.64,13310.0,132.1414,132.216,132.0387,132.1414,13310.0
2021-03-29 14:55:00,141.65,141.65,141.42,141.59,44823.0,132.1507,132.1507,131.9361,132.0947,44823.0
2021-03-29 15:00:00,141.67,141.82,141.67,141.82,21493.0,132.1693,132.3093,132.1693,132.3093,21493.0
2021-03-29 15:05:00,141.83,141.88,141.74,141.88,21046.0,132.3186,132.3653,132.2346,132.3653,21046.0
2021-03-29 15:10:00,141.87,141.92,141.81,141.87,40617.0,132.3559,132.4026,132.3,132.3559,40617.0
2021-03-29 15:15:00,141.87,141.98,141.87,141.92,43772.0,132.3559,132.4586,132.3559,132.4026,43772.0
2021-03-29 15:20:00,141.92,142.0,141.88,142.0,18441.0,132.4026,132.4772,132.3653,132.4772,18441.0
2021-03-29 15:25:00,142.02,142.09,141.92,142.0,25108.0,132.4959,132.5612,132.4026,132.4772,25108.0
2021-03-29 15:30:00,142.02,142.03,141.85,141.85,18508.0,132.4959,132.5052,132.3373,132.3373,18508.0
2021-03-29 15:35:00,141.86,141.96,141.86,141.92,24215.0,132.3466,132.4399,132.3466,132.4026,24215.0
2021-03-29 15:40:00,141.94,141.94,141.64,141.66,31207.0,132.4212,132.4212,132.1414,132.16,31207.0
2021-03-29 15:45:00,141.66,141.82,141.59,141.62,34249.0,132.16,132.3093,132.0947,132.1227,34249.0
2021-03-29 15:50:00,141.57,141.67,141.5,141.52,76984.0,132.076,132.1693,132.0107,132.0294,76984.0
2021-03-29 15:55:00,141.49,141.59,141.36,141.43,139067.0,132.0014,132.0947,131.8801,131.9454,139067.0
2021-03-30 09:30:00,141.05,141.48,141.05,141.42,78204.0,131.5909,131.9921,131.5909,131.9361,78204.0
2021-03-30 09:35:00,141.31,141.46,141.23,141.25,18880.0,131.8335,131.9734,131.7588,131.7775,18880.0
2021-03-30 09:40:00,141.22,141.3,141.12,141.27,67689.0,131.7495,131.8242,131.6562,131.7962,67689.0
2021-03-30 09:45:00,141.27,141.32,141.01,141.08,47615.0,131.7962,131.8428,131.5536,131.6189,47615.0
2021-03-30 09:50:00,141.05,141.14,140.95,141.11,11840.0,131.5909,131.6749,131.4976,131.6469,11840.0
2021-03-30 09:55:00,141.11,141.26,141.1,141.24,21194.0,131.6469,131.7868,131.6376,131.7682,21194.0
2021-03-30 10:00:00,141.24,141.33,141.15,141.17,17131.0,131.7682,131.8521,131.6842,131.7029,17131.0
2021-03-30 10:05:00,141.19,141.28,141.11,141.24,20528.0,131.7215,131.8055,131.6469,131.7682,20528.0
2021-03-30 10:10:00,141.25,141.42,141.2,141.35,21911.0,131.7775,131.9361,131.7309,131.8708,21911.0
2021-03-30 10:15:00,141.38,141.39,141.17,141.17,24886.0,131.8988,131.9081,131.7029,131.7029,24886.0
2021-03-30 10:20:00,141.16,141.16,141.0,141.15,13742.0,131.6935,131.6935,131.5443,131.6842,13742.0
2021-03-30 10:25:00,141.17,141.54,141.16,141.53,14661.0,131.7029,132.0481,131.6935,132.0387,14661.0
2021-03-30 10:30:00,141.56,141.67,141.51,141.6,94781.0,132.0667,132.1693,132.0201,132.104,94781.0
2021-03-30 10:35:00,141.59,141.67,141.55,141.65,32612.0,132.0947,132.1693,132.0574,132.1507,32612.0
2021-03-30 10:40:00,141.65,141.72,141.62,141.66,33894.0,132.1507,132.216,132.1227,132.16,33894.0
2021-03-30 10:45:00,141.66,141.75,141.6,141.74,24797.0,132.16,132.244,132.104,132.2346,24797.0
2021-03-30 10:50:00,141.74,141.76,141.51,141.53,30933.0,132.2346,132.2533,132.0201,132.0387,30933.0
2021-03-30 10:55:00,141.54,141.55,141.49,141.54,19706.0,132.0481,132.0574,132.0014,132.0481,19706.0
2021-03-30 11:00:00,141.54,141.66,141.51,141.65,12406.0,132.0481,132.16,132.0201,132.1507,12406.0
2021-03-30 11:05:00,141.62,141.68,141.53,141.68,62725.0,132.1227,132.1787,132.0387,132.1787,62725.0
2021-03-30 11:10:00,141.68,141.75,141.63,141.72,23881.0,132.1787,132.244,132.132,132.216,23881.0
2021-03-30 11:15:00,141.74,141.74,141.63,141.68,24914.0,132.2346,132.2346,132.132,132.1787,24914.0
2021-03-30 11:20:00,141.67,141.68,141.53,141.55,22523.0,132.1693,132.1787,132.0387,132.0574,22523.0
2021-03-30 11:25:00,141.51,141.52,141.44,141.48,30689.0,132.0201,132.0294,131.9548,131.9921,30689.0
2021-03-30 11:30:00,141.49,141.57,141.37,141.48,23960.0,132.0014,132.076,131.8895,131.9921,23960.0
2021-03-30 11:35:00,141.45,141.46,141.39,141.39,14416.0,131.9641,131.9734,131.9081,131.9081,14416.0
2021-03-30 11:40:00,141.4,141.51,141.37,141.51,11258.0,131.9174,132.0201,131.8895,132.0201,11258.0
2021-03-30 11:45:00,141.52,141.58,141.39,141.41,20541.0,132.0294,132.0854,131.9081,131.9268,20541.0
2021-03-30 11:50:00,141.4,141.41,141.26,141.28,18577.0,131.9174,131.9268,131.7868,131.8055,18577.0
2021-03-30 11:55:00,141.26,141.33,141.25,141.28,13893.0,131.7868,131.8521,131.7775,131.8055,13893.0
2021-03-30 12:00:00,141.27,141.36,141.26,141.32,20396.0,131.7962,131.8801,131.7868,131.8428,20396.0
2021-03-30 12:05:00,141.32,141.42,141.31,141.42,11503.0,131.8428,131.9361,131.8335,131.9361,11503.0
2021-03-30 12:10:00,141.41,141.41,141.31,141.35,9548.0,131.9268,131.9268,131.8335,131.8708,9548.0
2021-03-30 12:15:00,141.34,141.37,141.21,141.22,20085.0,131.8615,131.8895,131.7402,131.7495,20085.0
2021-03-30 12:20:00,141.21,141.27,141.13,141.27,38582.0,131.7402,131.7962,131.6656,131.7962,38582.0
2021-03-30 12:25:00,141.27,141.35,141.24,141.3,11085.0,131.7962,131.8708,131.7682,131.8242,11085.0
2021-03-30 12:30:00,141.3,141.37,141.28,141.34,17972.0,131.8242,131.8895,131.8055,131.8615,17972.0
2021-03-30 12:35:00,141.32,141.43,141.28,141.41,13390.0,131.8428,131.9454,131.8055,131.9268,13390.0
2021-03-30 12:40:00,141.43,141.43,141.29,141.29,11063.0,131.9454,131.9454,131.8148,131.8148,11063.0
2021-03-30 12:45:00,141.26,141.35,141.26,141.33,10172.0,131.7868,131.8708,131.7868,131.8521,10172.0
2021-03-30 12:50:00,141.34,141.35,141.24,141.32,15422.0,131.8615,131.8708,131.7682,131.8428,15422.0
2021-03-30 12:55:00,141.32,141.42,141.32,141.4,20406.0,131.8428,131.9361,131.8428,131.9174,20406.0
2021-03-30 13:00:00,141.39,141.39,141.23,141.32,77663.0,131.9081,131.9081,131.7588,131.8428,77663.0
2021-03-30 13:05:00,141.3,141.34,141.18,141.26,11800.0,131.8242,131.8615,131.7122,131.7868,11800.0
2021-03-30 13:10:00,141.23,141.28,141.2,141.25,58770.0,131.7588,131.8055,131.7309,131.7775,58770.0
2021-03-30 13:15:00,141.26,141.35,141.26,141.34,23390.0,131.7868,131.8708,131.7868,131.8615,23390.0
2021-03-30 13:20:00,141.35,141.44,141.33,141.43,21349.0,131.8708,131.9548,131.8521,131.9454,21349.0
2021-03-30 13:25:00,141.41,141.44,141.33,141.34,16559.0,131.9268,131.9548,131.8521,131.8615,16559.0
2021-03-30 13:30:00,141.35,141.38,141.24,141.28,19827.0,131.8708,131.8988,131.7682,131.8055,19827.0
2021-03-30 13:35:00,141.27,141.41,141.24,141.39,38182.0,131.7962,131.9268,131.7682,131.9081,38182.0
2021-03-30 13:40:00,141.38,141.43,141.35,141.36,80526.0,131.8988,131.9454,131.8708,131.8801,80526.0
2021-03-30 13:45:00,141.35,141.41,141.29,141.3,19753.0,131.8708,131.9268,131.8148,131.8242,19753.0
2021-03-30 13:50:00,141.31,141.41,141.3,141.37,16439.0,131.8335,131.9268,131.8242,131.8895,16439.0
2021-03-30 13:55:00,141.37,141.41,141.31,141.33,22176.0,131.8895,131.9268,131.8335,131.8521,22176.0
2021-03-30 14:00:00,141.33,141.33,141.2,141.25,19817.0,131.8521,131.8521,131.7309,131.7775,19817.0
2021-03-30 14:05:00,141.25,141.44,141.25,141.41,14328.0,131.7775,131.9548,131.7775,131.9268,14328.0
2021-03-30 14:10:00,141.4,141.47,141.37,141.46,15764.0,131.9174,131.9828,131.8895,131.9734,15764.0
2021-03-30 14:15:00,141.44,141.56,141.42,141.52,15449.0,131.9548,132.0667,131.9361,132.0294,15449.0
2021-03-30 14:20:00,141.52,141.57,141.43,141.49,19315.0,132.0294,132.076,131.9454,132.0014,19315.0
2021-03-30 14:25:00,141.51,141.57,141.5,141.55,23185.0,132.0201,132.076,132.0107,132.0574,23185.0
2021-03-30 14:30:00,141.54,141.62,141.53,141.58,23756.0,132.0481,132.1227,132.0387,132.0854,23756.0
2021-03-30 14:35:00,141.57,141.57,141.46,141.46,26543.0,132.076,132.076,131.9734,131.9734,26543.0
2021-03-30 14:40:00,141.46,141.55,141.43,141.48,16988.0,131.9734,132.0574,131.9454,131.9921,16988.0
2021-03-30 14:45:00,141.49,141.58,141.49,141.58,14870.0,132.0014,132.0854,132.0014,132.0854,14870.0
2021-03-30 14:50:00,141.59,141.69,141.56,141.64,21668.0,132.0947,132.188,132.0667,132.1414,21668.0
2021-03-30 14:55:00,141.64,141.88,141.62,141.88,488832.0,132.1414,132.3653,132.1227,132.3653,488832.0
2021-03-30 15:00:00,141.86,141.97,141.76,141.93,22644.0,132.3466,132.4492,132.2533,132.4119,22644.0
2021-03-30 15:05:00,141.93,141.93,141.88,141.9,34096.0,132.4119,132.4119,132.3653,132.3839,34096.0
2021-03-30 15:10:00,141.88,141.89,141.71,141.76,13304.0,132.3653,132.3746,132.2067,132.2533,13304.0
2021-03-30 15:15:00,141.77,141.8,141.72,141.75,20081.0,132.2626,132.2906,132.216,132.244,20081.0
2021-03-30 15:20:00,141.75,141.85,141.74,141.85,50405.0,132.244,132.3373,132.2346,132.3373,50405.0
2021-03-30 15:25:00,141.86,141.86,141.8,141.85,18936.0,132.3466,132.3466,132.2906,132.3373,18936.0
2021-03-30 15:30:00,141.84,141.91,141.83,141.87,42453.0,132.3279,132.3932,132.3186,132.3559,42453.0
2021-03-30 15:35:00,141.84,141.91,141.74,141.76,154378.0,132.3279,132.3932,132.2346,132.2533,154378.0
2021-03-30 15:40:00,141.76,141.77,141.68,141.69,32520.0,132.2533,132.2626,132.1787,132.188,32520.0
2021-03-30 15:45:00,141.68,141.7,141.6,141.6,65461.0,132.1787,132.1973,132.104,132.104,65461.0
2021-03-30 15:50:00,141.59,141.59,141.43,141.46,71073.0,132.0947,132.0947,131.9454,131.9734,71073.0
2021-03-30 15:55:00,141.48,141.76,141.32,141.73,159516.0,131.9921,132.2533,131.8428,132.2253,159516.0
2021-03-31 09:30:00,141.88,141.97,141.71,141.95,77771.0,132.3653,132.4492,132.2067,132.4306,77771.0
2021-03-31 09:35:00,141.99,142.18,141.97,142.18,27444.0,132.4679,132.6451,132.4492,132.6451,27444.0
2021-03-31 09:40:00,142.17,142.24,142.0,142.02,44059.0,132.6358,132.7011,132.4772,132.4959,44059.0
2021-03-31 09:45:00,142.02,142.07,141.87,141.87,23914.0,132.4959,132.5425,132.3559,132.3559,23914.0
2021-03-31 09:50:00,141.86,141.91,141.74,141.84,28585.0,132.3466,132.3932,132.2346,132.3279,28585.0
2021-03-31 09:55:00,141.87,141.95,141.82,141.84,22120.0,132.3559,132.4306,132.3093,132.3279,22120.0
2021-03-31 10:00:00,141.83,141.96,141.76,141.84,86545.0,132.3186,132.4399,132.2533,132.3279,86545.0
2021-03-31 10:05:00,141.83,141.9,141.76,141.77,54020.0,132.3186,132.3839,132.2533,132.2626,54020.0
2021-03-31 10:10:00,141.76,141.79,141.64,141.65,50287.0,132.2533,132.2813,132.1414,132.1507,50287.0
2021-03-31 10:15:00,141.64,141.71,141.59,141.66,85456.0,132.1414,132.2067,132.0947,132.16,85456.0
2021-03-31 10:20:00,141.67,141.71,141.6,141.66,50844.0,132.1693,132.2067,132.104,132.16,50844.0
2021-03-31 10:25:00,141.67,141.69,141.54,141.55,23698.0,132.1693,132.188,132.0481,132.0574,23698.0
2021-03-31 10:30:00,141.56,141.61,141.49,141.55,30574.0,132.0667,132.1134,132.0014,132.0574,30574.0
2021-03-31 10:35:00,141.56,141.6,141.47,141.59,25887.0,132.0667,132.104,131.9828,132.0947,25887.0
2021-03-31 10:40:00,141.64,141.75,141.61,141.73,10694.0,132.1414,132.244,132.1134,132.2253,10694.0
2021-03-31 10:45:00,141.73,141.73,141.57,141.59,23376.0,132.2253,132.2253,132.076,132.0947,23376.0
2021-03-31 10:50:00,141.59,141.73,141.59,141.69,21396.0,132.0947,132.2253,132.0947,132.188,21396.0
2021-03-31 10:55:00,141.72,141.83,141.7,141.81,133260.0,132.216,132.3186,132.1973,132.3,133260.0
2021-03-31 11:00:00,141.82,141.86,141.75,141.85,11480.0,132.3093,132.3466,132.244,132.3373,11480.0
2021-03-31 11:05:00,141.87,141.9,141.8,141.86,12763.0,132.3559,132.3839,132.2906,132.3466,12763.0
2021-03-31 11:10:00,141.87,141.9,141.81,141.89,44739.0,132.3559,132.3839,132.3,132.3746,44739.0
2021-03-31 11:15:00,141.89,141.89,141.81,141.84,91587.0,132.3746,132.3746,132.3,132.3279,91587.0
2021-03-31 11:20:00,141.89,141.9,141.79,141.8,12815.0,132.3746,132.3839,132.2813,132.2906,12815.0
2021-03-31 11:25:00,141.81,141.82,141.72,141.72,5933.0,132.3,132.3093,132.216,132.216,5933.0
2021-03-31 11:30:00,141.69,141.75,141.6,141.62,11211.0,132.188,132.244,132.104,132.1227,11211.0
2021-03-31 11:35:00,141.6,141.66,141.58,141.64,13896.0,132.104,132.16,132.0854,132.1414,13896.0
2021-03-31 11:40:00,141.63,141.69,141.63,141.65,6338.0,132.132,132.188,132.132,132.1507,6338.0
2021-03-31 11:45:00,141.7,141.87,141.69,141.87,7326.0,132.1973,132.3559,132.188,132.3559,7326.0
2021-03-31 11:50:00,141.87,141.91,141.86,141.88,20693.0,132.3559,132.3932,132.3466,132.3653,20693.0
2021-03-31 11:55:00,141.92,141.92,141.79,141.79,13263.0,132.4026,132.4026,132.2813,132.2813,13263.0
2021-03-31 12:00:00,141.82,141.86,141.81,141.86,12645.0,132.3093,132.3466,132.3,132.3466,12645.0
2021-03-31 12:05:00,141.85,141.92,141.85,141.92,11927.0,132.3373,132.4026,132.3373,132.4026,11927.0
2021-03-31 12:10:00,141.92,141.92,141.87,141.9,21130.0,132.4026,132.4026,132.3559,132.3839,21130.0
2021-03-31 12:15:00,141.91,141.91,141.83,141.9,9228.0,132.3932,132.3932,132.3186,132.3839,9228.0
2021-03-31 12:20:00,141.92,141.93,141.89,141.92,15822.0,132.4026,132.4119,132.3746,132.4026,15822.0
2021-03-31 12:25:00,141.92,141.93,141.86,141.9,19493.0,132.4026,132.4119,132.3466,132.3839,19493.0
2021-03-31 12:30:00,141.91,141.95,141.88,141.95,11184.0,132.3932,132.4306,132.3653,132.4306,11184.0
2021-03-31 12:35:00,141.96,141.99,141.91,141.91,6880.0,132.4399,132.4679,132.3932,132.3932,6880.0
2021-03-31 12:40:00,141.91,142.0,141.91,142.0,21413.0,132.3932,132.4772,132.3932,132.4772,21413.0
2021-03-31 12:45:00,141.99,142.04,141.98,142.0,5379.0,132.4679,132.5145,132.4586,132.4772,5379.0
2021-03-31 12:50:00,142.01,142.05,142.0,142.02,4898.0,132.4865,132.5239,132.4772,132.4959,4898.0
2021-03-31 12:55:00,142.03,142.09,142.01,142.09,4715.0,132.5052,132.5612,132.4865,132.5612,4715.0
2021-03-31 13:00:00,142.11,142.14,142.1,142.14,13290.0,132.5798,132.6078,132.5705,132.6078,13290.0
2021-03-31 13:05:00,142.13,142.19,142.13,142.18,7459.0,132.5985,132.6545,132.5985,132.6451,7459.0
2021-03-31 13:10:00,142.19,142.24,142.19,142.21,8443.0,132.6545,132.7011,132.6545,132.6731,8443.0
2021-03-31 13:15:00,142.22,142.23,142.12,142.14,10699.0,132.6825,132.6918,132.5892,132.6078,10699.0
2021-03-31 13:20:00,142.16,142.17,142.11,142.12,14447.0,132.6265,132.6358,132.5798,132.5892,14447.0
2021-03-31 13:25:00,142.12,142.14,142.11,142.14,4800.0,132.5892,132.6078,132.5798,132.6078,4800.0
2021-03-31 13:30:00,142.14,142.25,142.13,142.25,72739.0,132.6078,132.7104,132.5985,132.7104,72739.0
2021-03-31 13:35:00,142.26,142.26,142.18,142.19,12754.0,132.7198,132.7198,132.6451,132.6545,12754.0
2021-03-31 13:40:00,142.2,142.22,142.11,142.12,10424.0,132.6638,132.6825,132.5798,132.5892,10424.0
2021-03-31 13:45:00,142.12,142.16,142.08,142.16,16898.0,132.5892,132.6265,132.5518,132.6265,16898.0
2021-03-31 13:50:00,142.17,142.23,142.16,142.2,19641.0,132.6358,132.6918,132.6265,132.6638,19641.0
2021-03-31 13:55:00,142.21,142.28,142.21,142.26,19615.0,132.6731,132.7384,132.6731,132.7198,19615.0
2021-03-31 14:00:00,142.25,142.28,142.2,142.26,17779.0,132.7104,132.7384,132.6638,132.7198,17779.0
2021-03-31 14:05:00,142.25,142.27,142.15,142.15,9615.0,132.7104,132.7291,132.6172,132.6172,9615.0
2021-03-31 14:10:00,142.14,142.21,142.04,142.19,22516.0,132.6078,132.6731,132.5145,132.6545,22516.0
2021-03-31 14:15:00,142.18,142.22,142.15,142.16,15669.0,132.6451,132.6825,132.6172,132.6265,15669.0
2021-03-31 14:20:00,142.15,142.22,142.12,142.2,9533.0,132.6172,132.6825,132.5892,132.6638,9533.0
2021-03-31 14:25:00,142.19,142.21,142.15,142.19,11808.0,132.6545,132.6731,132.6172,132.6545,11808.0
2021-03-31 14:30:00,142.19,142.34,142.19,142.32,21528.0,132.6545,132.7944,132.6545,132.7758,21528.0
2021-03-31 14:35:00,142.3,142.37,142.26,142.26,19926.0,132.7571,132.8224,132.7198,132.7198,19926.0
2021-03-31 14:40:00,142.26,142.36,142.17,142.32,17759.0,132.7198,132.8131,132.6358,132.7758,17759.0
2021-03-31 14:45:00,142.32,142.35,142.21,142.21,33484.0,132.7758,132.8037,132.6731,132.6731,33484.0
2021-03-31 14:50:00,142.22,142.26,142.15,142.2,18958.0,132.6825,132.7198,132.6172,132.6638,18958.0
2021-03-31 14:55:00,142.21,142.25,142.08,142.1,44991.0,132.6731,132.7104,132.5518,132.5705,44991.0
2021-03-31 15:00:00,142.08,142.15,142.01,142.08,50885.0,132.5518,132.6172,132.4865,132.5518,50885.0
2021-03-31 15:05:00,142.06,142.1,142.02,142.08,25221.0,132.5332,132.5705,132.4959,132.5518,25221.0
2021-03-31 15:10:00,142.08,142.09,141.95,142.01,34998.0,132.5518,132.5612,132.4306,132.4865,34998.0
2021-03-31 15:15:00,142.01,142.12,142.01,142.11,20207.0,132.4865,132.5892,132.4865,132.5798,20207.0
2021-03-31 15:20:00,142.11,142.15,142.05,142.06,24196.0,132.5798,132.6172,132.5239,132.5332,24196.0
2021-03-31 15:25:00,142.06,142.16,142.06,142.06,13378.0,132.5332,132.6265,132.5332,132.5332,13378.0
2021-03-31 15:30:00,142.06,142.19,142.05,142.12,22969.0,132.5332,132.6545,132.5239,132.5892,22969.0
2021-03-31 15:35:00,142.11,142.11,141.87,141.87,23198.0,132.5798,132.5798,132.3559,132.3559,23198.0
2021-03-31 15:40:00,141.87,141.98,141.82,141.91,85894.0,132.3559,132.4586,132.3093,132.3932,85894.0
2021-03-31 15:45:00,141.89,141.93,141.83,141.9,116099.0,132.3746,132.4119,132.3186,132.3839,116099.0
2021-03-31 15:50:00,141.89,141.95,141.79,141.81,151016.0,132.3746,132.4306,132.2813,132.3,151016.0
2021-03-31 15:55:00,141.8,141.86,141.54,141.65,222860.0,132.2906,132.3466,132.0481,132.1507,222860.0
2021-04-01 09:30:00,142.14,142.18,141.95,142.08,96308.0,132.6078,132.6451,132.4306,132.5518,96308.0
2021-04-01 09:35:00,142.09,142.12,141.89,141.9,33222.0,132.5612,132.5892,132.3746,132.3839,33222.0
2021-04-01 09:40:00,141.88,142.03,141.86,141.93,100434.0,132.3653,132.5052,132.3466,132.4119,100434.0
2021-04-01 09:45:00,141.94,141.99,141.81,141.85,59402.0,132.4212,132.4679,132.3,132.3373,59402.0
2021-04-01 09:50:00,141.84,141.96,141.77,141.89,84624.0,132.3279,132.4399,132.2626,132.3746,84624.0
2021-04-01 09:55:00,141.87,141.89,141.81,141.81,93166.0,132.3559,132.3746,132.3,132.3,93166.0
2021-04-01 10:00:00,141.81,142.1,141.81,142.1,45812.0,132.3,132.5705,132.3,132.5705,45812.0
2021-04-01 10:05:00,142.1,142.21,142.09,142.15,23749.0,132.5705,132.6731,132.5612,132.6172,23749.0
2021-04-01 10:10:00,142.14,142.17,142.05,142.15,16064.0,132.6078,132.6358,132.5239,132.6172,16064.0
2021-04-01 10:15:00,142.15,142.18,142.09,142.17,8866.0,132.6172,132.6451,132.5612,132.6358,8866.0
2021-04-01 10:20:00,142.16,142.16,142.08,142.14,12458.0,132.6265,132.6265,132.5518,132.6078,12458.0
2021-04-01 10:25:00,142.15,142.25,142.12,142.24,25879.0,132.6172,132.7104,132.5892,132.7011,25879.0
2021-04-01 10:30:00,142.24,142.24,142.13,142.19,8941.0,132.7011,132.7011,132.5985,132.6545,8941.0
2021-04-01 10:35:00,142.19,142.21,142.14,142.18,15091.0,132.6545,132.6731,132.6078,132.6451,15091.0
2021-04-01 10:40:00,142.18,142.27,142.17,142.26,16813.0,132.6451,132.7291,132.6358,132.7198,16813.0
2021-04-01 10:45:00,142.27,142.27,142.21,142.22,27466.0,132.7291,132.7291,132.6731,132.6825,27466.0
2021-04-01 10:50:00,142.19,142.24,142.08,142.08,10833.0,132.6545,132.7011,132.5518,132.5518,10833.0
2021-04-01 10:55:00,142.09,142.22,142.09,142.22,20623.0,132.5612,132.6825,132.5612,132.6825,20623.0
2021-04-01 11:00:00,142.21,142.35,142.2,142.31,42977.0,132.6731,132.8037,132.6638,132.7664,42977.0
2021-04-01 11:05:00,142.3,142.31,142.17,142.21,23531.0,132.7571,132.7664,132.6358,132.6731,23531.0
2021-04-01 11:10:00,142.2,142.3,142.16,142.22,19213.0,132.6638,132.7571,132.6265,132.6825,19213.0
2021-04-01 11:15:00,142.24,142.26,142.18,142.21,19985.0,132.7011,132.7198,132.6451,132.6731,19985.0
2021-04-01 11:20:00,142.21,142.3,142.19,142.22,14728.0,132.6731,132.7571,132.6545,132.6825,14728.0
2021-04-01 11:25:00,142.22,142.23,142.18,142.22,10812.0,132.6825,132.6918,132.6451,132.6825,10812.0
2021-04-01 11:30:00,142.22,142.3,142.22,142.27,35385.0,132.6825,132.7571,132.6825,132.7291,35385.0
2021-04-01 11:35:00,142.27,142.35,142.27,142.34,13939.0,132.7291,132.8037,132.7291,132.7944,13939.0
2021-04-01 11:40:00,142.34,142.34,142.24,142.28,33907.0,132.7944,132.7944,132.7011,132.7384,33907.0
2021-04-01 11:45:00,142.27,142.3,142.24,142.26,42432.0,132.7291,132.7571,132.7011,132.7198,42432.0
2021-04-01 11:50:00,142.27,142.32,142.27,142.31,15125.0,132.7291,132.7758,132.7291,132.7664,15125.0
2021-04-01 11:55:00,142.31,142.37,142.31,142.32,24223.0,132.7664,132.8224,132.7664,132.7758,24223.0
2021-04-01 12:00:00,142.32,142.44,142.32,142.43,43756.0,132.7758,132.8877,132.7758,132.8784,43756.0
2021-04-01 12:05:00,142.43,142.51,142.43,142.51,51173.0,132.8784,132.953,132.8784,132.953,51173.0
2021-04-01 12:10:00,142.52,142.53,142.45,142.49,50637.0,132.9623,132.9717,132.897,132.9343,50637.0
2021-04-01 12:15:00,142.5,142.53,142.48,142.53,34762.0,132.9437,132.9717,132.925,132.9717,34762.0
2021-04-01 12:20:00,142.53,142.59,142.53,142.59,19968.0,132.9717,133.0276,132.9717,133.0276,19968.0
2021-04-01 12:25:00,142.6,142.6,142.52,142.52,7863.0,133.037,133.037,132.9623,132.9623,7863.0
2021-04-01 12:30:00,142.52,142.6,142.52,142.59,10179.0,132.9623,133.037,132.9623,133.0276,10179.0
2021-04-01 12:35:00,142.56,142.59,142.56,142.57,5795.0,132.9997,133.0276,132.9997,133.009,5795.0
2021-04-01 12:40:00,142.58,142.58,142.47,142.48,52855.0,133.0183,133.0183,132.9157,132.925,52855.0
2021-04-01 12:45:00,142.49,142.54,142.49,142.52,8916.0,132.9343,132.981,132.9343,132.9623,8916.0
2021-04-01 12:50:00,142.52,142.55,142.51,142.54,7194.0,132.9623,132.9903,132.953,132.981,7194.0
2021-04-01 12:55:00,142.55,142.56,142.51,142.51,20489.0,132.9903,132.9997,132.953,132.953,20489.0
2021-04-01 13:00:00,142.53,142.57,142.51,142.55,9635.0,132.9717,133.009,132.953,132.9903,9635.0
2021-04-01 13:05:00,142.55,142.62,142.55,142.57,9753.0,132.9903,133.0556,132.9903,133.009,9753.0
2021-04-01 13:10:00,142.57,142.58,142.54,142.56,12538.0,133.009,133.0183,132.981,132.9997,12538.0
2021-04-01 13:15:00,142.56,142.58,142.48,142.51,11846.0,132.9997,133.0183,132.925,132.953,11846.0
2021-04-01 13:20:00,142.53,142.57,142.5,142.56,11120.0,132.9717,133.009,132.9437,132.9997,11120.0
2021-04-01 13:25:00,142.58,142.59,142.54,142.54,4949.0,133.0183,133.0276,132.981,132.981,4949.0
2021-04-01 13:30:00,142.53,142.7,142.51,142.68,12457.0,132.9717,133.1303,132.953,133.1116,12457.0
2021-04-01 13:35:00,142.69,142.74,142.67,142.71,21936.0,133.1209,133.1676,133.1023,133.1396,21936.0
2021-04-01 13:40:00,142.72,142.73,142.69,142.69,6872.0,133.1489,133.1583,133.1209,133.1209,6872.0
2021-04-01 13:45:00,142.69,142.69,142.62,142.64,25596.0,133.1209,133.1209,133.0556,133.0743,25596.0
2021-04-01 13:50:00,142.63,142.66,142.6,142.65,13057.0,133.065,133.0929,133.037,133.0836,13057.0
2021-04-01 13:55:00,142.65,142.67,142.63,142.66,34980.0,133.0836,133.1023,133.065,133.0929,34980.0
2021-04-01 14:00:00,142.65,142.69,142.65,142.69,34647.0,133.0836,133.1209,133.0836,133.1209,34647.0
2021-04-01 14:05:00,142.69,142.7,142.65,142.65,41907.0,133.1209,133.1303,133.0836,133.0836,41907.0
2021-04-01 14:10:00,142.68,142.69,142.66,142.69,38499.0,133.1116,133.1209,133.0929,133.1209,38499.0
2021-04-01 14:15:00,142.69,142.69,142.65,142.67,19951.0,133.1209,133.1209,133.0836,133.1023,19951.0
2021-04-01 14:20:00,142.66,142.76,142.66,142.75,15065.0,133.0929,133.1862,133.0929,133.1769,15065.0
2021-04-01 14:25:00,142.74,142.74,142.65,142.67,17479.0,133.1676,133.1676,133.0836,133.1023,17479.0
2021-04-01 14:30:00,142.67,142.7,142.63,142.69,17448.0,133.1023,133.1303,133.065,133.1209,17448.0
2021-04-01 14:35:00,142.69,142.75,142.68,142.74,63537.0,133.1209,133.1769,133.1116,133.1676,63537.0
2021-04-01 14:40:00,142.74,142.79,142.73,142.75,9231.0,133.1676,133.2142,133.1583,133.1769,9231.0
2021-04-01 14:45:00,142.75,142.76,142.69,142.73,18979.0,133.1769,133.1862,133.1209,133.1583,18979.0
2021-04-01 14:50:00,142.74,142.75,142.67,142.67,21598.0,133.1676,133.1769,133.1023,133.1023,21598.0
2021-04-01 14:55:00,142.66,142.72,142.66,142.71,30043.0,133.0929,133.1489,133.0929,133.1396,30043.0
2021-04-01 15:00:00,142.71,142.74,142.68,142.7,31281.0,133.1396,133.1676,133.1116,133.1303,31281.0
2021-04-01 15:05:00,142.7,142.74,142.66,142.72,69177.0,133.1303,133.1676,133.0929,133.1489,69177.0
2021-04-01 15:10:00,142.73,142.76,142.63,142.66,24500.0,133.1583,133.1862,133.065,133.0929,24500.0
2021-04-01 15:15:00,142.66,142.7,142.59,142.65,54481.0,133.0929,133.1303,133.0276,133.0836,54481.0
2021-04-01 15:20:00,142.64,142.66,142.55,142.56,32563.0,133.0743,133.0929,132.9903,132.9997,32563.0
2021-04-01 15:25:00,142.56,142.61,142.53,142.58,76292.0,132.9997,133.0463,132.9717,133.0183,76292.0
2021-04-01 15:30:00,142.59,142.65,142.55,142.62,32436.0,133.0276,133.0836,132.9903,133.0556,32436.0
2021-04-01 15:35:00,142.61,142.67,142.53,142.59,31117.0,133.0463,133.1023,132.9717,133.0276,31117.0
2021-04-01 15:40:00,142.59,142.63,142.58,142.63,36809.0,133.0276,133.065,133.0183,133.065,36809.0
2021-04-01 15:45:00,142.64,142.77,142.64,142.77,92547.0,133.0743,133.1956,133.0743,133.1956,92547.0
2021-04-01 15:50:00,142.77,142.87,142.73,142.87,42098.0,133.1956,133.2889,133.1583,133.2889,42098.0
2021-04-01 15:55:00,142.88,143.09,142.81,143.06,192247.0,133.2982,133.4941,133.2329,133.4661,192247.0
2021-04-05 09:30:00,144.1,144.26,144.0,144.2,107467.0,134.4364,134.5857,134.3431,134.5297,107467.0
2021-04-05 09:35:00,144.22,144.35,144.04,144.04,16675.0,134.5483,134.6696,134.3804,134.3804,16675.0
2021-04-05 09:40:00,144.05,144.11,143.96,143.98,32253.0,134.3897,134.4457,134.3058,134.3244,32253.0
2021-04-05 09:45:00,144.0,144.07,143.94,143.94,28609.0,134.3431,134.4084,134.2871,134.2871,28609.0
2021-04-05 09:50:00,143.93,144.0,143.92,143.92,60560.0,134.2778,134.3431,134.2685,134.2685,60560.0
2021-04-05 09:55:00,143.96,144.03,143.92,143.98,43960.0,134.3058,134.3711,134.2685,134.3244,43960.0
2021-04-05 10:00:00,143.98,143.99,143.83,143.86,24818.0,134.3244,134.3338,134.1845,134.2125,24818.0
2021-04-05 10:05:00,143.85,143.89,143.77,143.81,33918.0,134.2031,134.2405,134.1285,134.1658,33918.0
2021-04-05 10:10:00,143.81,143.96,143.78,143.94,32788.0,134.1658,134.3058,134.1378,134.2871,32788.0
2021-04-05 10:15:00,143.96,144.18,143.95,144.17,37578.0,134.3058,134.511,134.2964,134.5017,37578.0
2021-04-05 10:20:00,144.17,144.29,144.16,144.27,90075.0,134.5017,134.6136,134.4924,134.595,90075.0
2021-04-05 10:25:00,144.25,144.3,144.21,144.27,22631.0,134.5763,134.623,134.539,134.595,22631.0
2021-04-05 10:30:00,144.27,144.38,144.27,144.36,17817.0,134.595,134.6976,134.595,134.6789,17817.0
2021-04-05 10:35:00,144.32,144.37,144.31,144.31,14920.0,134.6416,134.6883,134.6323,134.6323,14920.0
2021-04-05 10:40:00,144.3,144.44,144.3,144.36,19177.0,134.623,134.7536,134.623,134.6789,19177.0
2021-04-05 10:45:00,144.38,144.39,144.35,144.38,47119.0,134.6976,134.7069,134.6696,134.6976,47119.0
2021-04-05 10:50:00,144.37,144.38,144.23,144.24,11400.0,134.6883,134.6976,134.5577,134.567,11400.0
2021-04-05 10:55:00,144.26,144.39,144.25,144.29,16442.0,134.5857,134.7069,134.5763,134.6136,16442.0
2021-04-05 11:00:00,144.29,144.34,144.25,144.33,16653.0,134.6136,134.6603,134.5763,134.651,16653.0
2021-04-05 11:05:00,144.35,144.41,144.34,144.4,12635.0,134.6696,134.7256,134.6603,134.7163,12635.0
2021-04-05 11:10:00,144.4,144.47,144.38,144.4,29124.0,134.7163,134.7816,134.6976,134.7163,29124.0
2021-04-05 11:15:00,144.4,144.41,144.31,144.32,43904.0,134.7163,134.7256,134.6323,134.6416,43904.0
2021-04-05 11:20:00,144.32,144.35,144.3,144.33,15047.0,134.6416,134.6696,134.623,134.651,15047.0
2021-04-05 11:25:00,144.32,144.35,144.29,144.33,66617.0,134.6416,134.6696,134.6136,134.651,66617.0
2021-04-05 11:30:00,144.35,144.41,144.33,144.4,14693.0,134.6696,134.7256,134.651,134.7163,14693.0
2021-04-05 11:35:00,144.39,144.53,144.38,144.48,61223.0,134.7069,134.8375,134.6976,134.7909,61223.0
2021-04-05 11:40:00,144.46,144.53,144.45,144.5,26197.0,134.7722,134.8375,134.7629,134.8096,26197.0
2021-04-05 11:45:00,144.5,144.52,144.43,144.47,35229.0,134.8096,134.8282,134.7442,134.7816,35229.0
2021-04-05 11:50:00,144.48,144.48,144.41,144.43,14858.0,134.7909,134.7909,134.7256,134.7442,14858.0
2021-04-05 11:55:00,144.44,144.49,144.41,144.44,27446.0,134.7536,134.8002,134.7256,134.7536,27446.0
2021-04-05 12:00:00,144.41,144.47,144.41,144.46,12553.0,134.7256,134.7816,134.7256,134.7722,12553.0
2021-04-05 12:05:00,144.46,144.47,144.43,144.46,7003.0,134.7722,134.7816,134.7442,134.7722,7003.0
2021-04-05 12:10:00,144.44,144.46,144.4,144.4,8949.0,134.7536,134.7722,134.7163,134.7163,8949.0
2021-04-05 12:15:00,144.4,144.42,144.31,144.32,7897.0,134.7163,134.7349,134.6323,134.6416,7897.0
2021-04-05 12:20:00,144.32,144.36,144.3,144.36,9191.0,134.6416,134.6789,134.623,134.6789,9191.0
2021-04-05 12:25:00,144.38,144.45,144.37,144.42,10343.0,134.6976,134.7629,134.6883,134.7349,10343.0
2021-04-05 12:30:00,144.43,144.53,144.43,144.53,7705.0,134.7442,134.8375,134.7442,134.8375,7705.0
2021-04-05 12:35:00,144.51,144.57,144.51,144.56,18497.0,134.8189,134.8749,134.8189,134.8655,18497.0
2021-04-05 12:40:00,144.56,144.56,144.5,144.53,9566.0,134.8655,134.8655,134.8096,134.8375,9566.0
2021-04-05 12:45:00,144.52,144.56,144.51,144.53,7649.0,134.8282,134.8655,134.8189,134.8375,7649.0
2021-04-05 12:50:00,144.53,144.54,144.41,144.42,25843.0,134.8375,134.8469,134.7256,134.7349,25843.0
2021-04-05 12:55:00,144.4,144.4,144.32,144.35,8268.0,134.7163,134.7163,134.6416,134.6696,8268.0
2021-04-05 13:00:00,144.33,144.42,144.32,144.41,7618.0,134.651,134.7349,134.6416,134.7256,7618.0
2021-04-05 13:05:00,144.42,144.47,144.37,144.42,17154.0,134.7349,134.7816,134.6883,134.7349,17154.0
2021-04-05 13:10:00,144.43,144.43,144.35,144.35,6057.0,134.7442,134.7442,134.6696,134.6696,6057.0
2021-04-05 13:15:00,144.34,144.34,144.29,144.3,8089.0,134.6603,134.6603,134.6136,134.623,8089.0
2021-04-05 13:20:00,144.3,144.33,144.25,144.3,16576.0,134.623,134.651,134.5763,134.623,16576.0
2021-04-05 13:25:00,144.3,144.3,144.22,144.27,24643.0,134.623,134.623,134.5483,134.595,24643.0
2021-04-05 13:30:00,144.26,144.36,144.26,144.33,8540.0,134.5857,134.6789,134.5857,134.651,8540.0
2021-04-05 13:35:00,144.36,144.37,144.23,144.28,13864.0,134.6789,134.6883,134.5577,134.6043,13864.0
2021-04-05 13:40:00,144.27,144.28,144.2,144.23,12663.0,134.595,134.6043,134.5297,134.5577,12663.0
2021-04-05 13:45:00,144.25,144.32,144.25,144.31,10938.0,134.5763,134.6416,134.5763,134.6323,10938.0
2021-04-05 13:50:00,144.32,144.33,144.29,144.3,10193.0,134.6416,134.651,134.6136,134.623,10193.0
2021-04-05 13:55:00,144.28,144.39,144.26,144.38,11946.0,134.6043,134.7069,134.5857,134.6976,11946.0
2021-04-05 14:00:00,144.37,144.38,144.25,144.25,14260.0,134.6883,134.6976,134.5763,134.5763,14260.0
2021-04-05 14:05:00,144.25,144.32,144.25,144.29,5796.0,134.5763,134.6416,134.5763,134.6136,5796.0
2021-04-05 14:10:00,144.3,144.33,144.28,144.31,5974.0,134.623,134.651,134.6043,134.6323,5974.0
2021-04-05 14:15:00,144.32,144.34,144.3,144.33,12301.0,134.6416,134.6603,134.623,134.651,12301.0
2021-04-05 14:20:00,144.33,144.36,144.27,144.29,19032.0,134.651,134.6789,134.595,134.6136,19032.0
2021-04-05 14:25:00,144.3,144.32,144.28,144.29,11497.0,134.623,134.6416,134.6043,134.6136,11497.0
2021-04-05 14:30:00,144.29,144.34,144.29,144.31,10695.0,134.6136,134.6603,134.6136,134.6323,10695.0
2021-04-05 14:35:00,144.31,144.37,144.3,144.36,9081.0,134.6323,134.6883,134.623,134.6789,9081.0
2021-04-05 14:40:00,144.37,144.41,144.31,144.33,9738.0,134.6883,134.7256,134.6323,134.651,9738.0
2021-04-05 14:45:00,144.34,144.34,144.27,144.3,8443.0,134.6603,134.6603,134.595,134.623,8443.0
2021-04-05 14:50:00,144.3,144.31,144.19,144.23,13192.0,134.623,134.6323,134.5203,134.5577,13192.0
2021-04-05 14:55:00,144.23,144.27,144.17,144.17,5417.0,134.5577,134.595,134.5017,134.5017,5417.0
2021-04-05 15:00:00,144.14,144.2,144.07,144.08,23438.0,134.4737,134.5297,134.4084,134.4177,23438.0
2021-04-05 15:05:00,144.09,144.26,144.09,144.24,53117.0,134.4271,134.5857,134.4271,134.567,53117.0
2021-04-05 15:10:00,144.25,144.29,144.24,144.27,71494.0,134.5763,134.6136,134.567,134.595,71494.0
2021-04-05 15:15:00,144.27,144.4,144.25,144.39,30322.0,134.595,134.7163,134.5763,134.7069,30322.0
2021-04-05 15:20:00,144.39,144.4,144.29,144.31,295794.0,134.7069,134.7163,134.6136,134.6323,295794.0
2021-04-05 15:25:00,144.3,144.3,144.18,144.28,59556.0,134.623,134.623,134.511,134.6043,59556.0
2021-04-05 15:30:00,144.29,144.35,144.23,144.27,30528.0,134.6136,134.6696,134.5577,134.595,30528.0
2021-04-05 15:35:00,144.28,144.42,144.28,144.42,17936.0,134.6043,134.7349,134.6043,134.7349,17936.0
2021-04-05 15:40:00,144.41,144.46,144.3,144.43,34377.0,134.7256,134.7722,134.623,134.7442,34377.0
2021-04-05 15:45:00,144.41,144.54,144.4,144.46,62431.0,134.7256,134.8469,134.7163,134.7722,62431.0
2021-04-05 15:50:00,144.45,144.55,144.39,144.53,87201.0,134.7629,134.8562,134.7069,134.8375,87201.0
2021-04-05 15:55:00,144.52,144.6,144.38,144.42,71538.0,134.8282,134.9028,134.6976,134.7349,71538.0
2021-04-06 09:30:00,144.29,144.42,144.23,144.42,75464.0,134.6136,134.7349,134.5577,134.7349,75464.0
2021-04-06 09:35:00,144.41,144.47,144.29,144.4,49602.0,134.7256,134.7816,134.6136,134.7163,49602.0
2021-04-06 09:40:00,144.41,144.52,144.39,144.44,36424.0,134.7256,134.8282,134.7069,134.7536,36424.0
2021-04-06 09:45:00,144.46,144.58,144.46,144.57,19105.0,134.7722,134.8842,134.7722,134.8749,19105.0
2021-04-06 09:50:00,144.58,144.72,144.57,144.7,14954.0,134.8842,135.0148,134.8749,134.9961,14954.0
2021-04-06 09:55:00,144.71,144.77,144.68,144.71,230070.0,135.0055,135.0614,134.9775,135.0055,230070.0
2021-04-06 10:00:00,144.71,144.81,144.69,144.73,22837.0,135.0055,135.0988,134.9868,135.0241,22837.0
2021-04-06 10:05:00,144.75,144.75,144.6,144.7,47937.0,135.0428,135.0428,134.9028,134.9961,47937.0
2021-04-06 10:10:00,144.71,144.83,144.68,144.83,36299.0,135.0055,135.1174,134.9775,135.1174,36299.0
2021-04-06 10:15:00,144.83,144.9,144.78,144.87,50827.0,135.1174,135.1827,135.0708,135.1547,50827.0
2021-04-06 10:20:00,144.87,144.91,144.83,144.84,48768.0,135.1547,135.1921,135.1174,135.1268,48768.0
2021-04-06 10:25:00,144.85,144.91,144.81,144.81,30194.0,135.1361,135.1921,135.0988,135.0988,30194.0
2021-04-06 10:30:00,144.83,144.93,144.78,144.91,52548.0,135.1174,135.2107,135.0708,135.1921,52548.0
2021-04-06 10:35:00,144.95,144.96,144.87,144.92,57545.0,135.2294,135.2387,135.1547,135.2014,57545.0
2021-04-06 10:40:00,144.92,144.97,144.77,144.8,310025.0,135.2014,135.248,135.0614,135.0894,310025.0
2021-04-06 10:45:00,144.81,144.82,144.73,144.77,77126.0,135.0988,135.1081,135.0241,135.0614,77126.0
2021-04-06 10:50:00,144.73,144.76,144.67,144.74,20143.0,135.0241,135.0521,134.9682,135.0335,20143.0
2021-04-06 10:55:00,144.75,144.8,144.71,144.75,51169.0,135.0428,135.0894,135.0055,135.0428,51169.0
2021-04-06 11:00:00,144.73,144.73,144.61,144.63,14375.0,135.0241,135.0241,134.9122,134.9308,14375.0
2021-04-06 11:05:00,144.64,144.65,144.58,144.61,13496.0,134.9402,134.9495,134.8842,134.9122,13496.0
2021-04-06 11:10:00,144.63,144.65,144.59,144.64,8172.0,134.9308,134.9495,134.8935,134.9402,8172.0
2021-04-06 11:15:00,144.63,144.67,144.59,144.64,7943.0,134.9308,134.9682,134.8935,134.9402,7943.0
2021-04-06 11:20:00,144.66,144.66,144.57,144.62,18897.0,134.9588,134.9588,134.8749,134.9215,18897.0
2021-04-06 11:25:00,144.63,144.73,144.62,144.7,15732.0,134.9308,135.0241,134.9215,134.9961,15732.0
2021-04-06 11:30:00,144.69,144.7,144.62,144.69,10858.0,134.9868,134.9961,134.9215,134.9868,10858.0
2021-04-06 11:35:00,144.69,144.77,144.68,144.76,10113.0,134.9868,135.0614,134.9775,135.0521,10113.0
2021-04-06 11:40:00,144.76,144.78,144.68,144.72,11669.0,135.0521,135.0708,134.9775,135.0148,11669.0
2021-04-06 11:45:00,144.71,144.79,144.71,144.78,23530.0,135.0055,135.0801,135.0055,135.0708,23530.0
2021-04-06 11:50:00,144.79,144.79,144.75,144.78,23909.0,135.0801,135.0801,135.0428,135.0708,23909.0
2021-04-06 11:55:00,144.78,144.79,144.71,144.72,13748.0,135.0708,135.0801,135.0055,135.0148,13748.0
2021-04-06 12:00:00,144.72,144.78,144.69,144.71,23479.0,135.0148,135.0708,134.9868,135.0055,23479.0
2021-04-06 12:05:00,144.72,144.76,144.72,144.73,12669.0,135.0148,135.0521,135.0148,135.0241,12669.0
2021-04-06 12:10:00,144.72,144.75,144.69,144.74,11320.0,135.0148,135.0428,134.9868,135.0335,11320.0
2021-04-06 12:15:00,144.76,144.81,144.73,144.73,16200.0,135.0521,135.0988,135.0241,135.0241,16200.0
2021-04-06 12:20:00,144.75,144.77,144.72,144.76,9916.0,135.0428,135.0614,135.0148,135.0521,9916.0
2021-04-06 12:25:00,144.77,144.79,144.74,144.76,26327.0,135.0614,135.0801,135.0335,135.0521,26327.0
2021-04-06 12:30:00,144.76,144.76,144.66,144.69,31833.0,135.0521,135.0521,134.9588,134.9868,31833.0
2021-04-06 12:35:00,144.68,144.68,144.59,144.62,11862.0,134.9775,134.9775,134.8935,134.9215,11862.0
2021-04-06 12:40:00,144.62,144.66,144.6,144.63,10782.0,134.9215,134.9588,134.9028,134.9308,10782.0
2021-04-06 12:45:00,144.64,144.65,144.61,144.63,4618.0,134.9402,134.9495,134.9122,134.9308,4618.0
2021-04-06 12:50:00,144.64,144.71,144.64,144.7,7175.0,134.9402,135.0055,134.9402,134.9961,7175.0
2021-04-06 12:55:00,144.7,144.79,144.68,144.77,6398.0,134.9961,135.0801,134.9775,135.0614,6398.0
2021-04-06 13:00:00,144.78,144.79,144.72,144.74,15680.0,135.0708,135.0801,135.0148,135.0335,15680.0
2021-04-06 13:05:00,144.74,144.75,144.69,144.69,4227.0,135.0335,135.0428,134.9868,134.9868,4227.0
2021-04-06 13:10:00,144.66,144.68,144.6,144.62,10717.0,134.9588,134.9775,134.9028,134.9215,10717.0
2021-04-06 13:15:00,144.6,144.69,144.59,144.66,5844.0,134.9028,134.9868,134.8935,134.9588,5844.0
2021-04-06 13:20:00,144.67,144.67,144.58,144.59,20299.0,134.9682,134.9682,134.8842,134.8935,20299.0
2021-04-06 13:25:00,144.59,144.6,144.53,144.57,23424.0,134.8935,134.9028,134.8375,134.8749,23424.0
2021-04-06 13:30:00,144.56,144.63,144.52,144.61,6775.0,134.8655,134.9308,134.8282,134.9122,6775.0
2021-04-06 13:35:00,144.62,144.69,144.62,144.68,4324.0,134.9215,134.9868,134.9215,134.9775,4324.0
2021-04-06 13:40:00,144.69,144.76,144.68,144.73,27220.0,134.9868,135.0521,134.9775,135.0241,27220.0
2021-04-06 13:45:00,144.72,144.77,144.71,144.74,41111.0,135.0148,135.0614,135.0055,135.0335,41111.0
2021-04-06 13:50:00,144.73,144.77,144.71,144.77,13418.0,135.0241,135.0614,135.0055,135.0614,13418.0
2021-04-06 13:55:00,144.76,144.77,144.73,144.74,16962.0,135.0521,135.0614,135.0241,135.0335,16962.0
2021-04-06 14:00:00,144.75,144.82,144.73,144.81,17288.0,135.0428,135.1081,135.0241,135.0988,17288.0
2021-04-06 14:05:00,144.81,144.81,144.74,144.75,19564.0,135.0988,135.0988,135.0335,135.0428,19564.0
2021-04-06 14:10:00,144.75,144.8,144.75,144.79,4565.0,135.0428,135.0894,135.0428,135.0801,4565.0
2021-04-06 14:15:00,144.79,144.81,144.77,144.77,11923.0,135.0801,135.0988,135.0614,135.0614,11923.0
2021-04-06 14:20:00,144.75,144.77,144.72,144.76,14978.0,135.0428,135.0614,135.0148,135.0521,14978.0
2021-04-06 14:25:00,144.75,144.78,144.7,144.74,48897.0,135.0428,135.0708,134.9961,135.0335,48897.0
2021-04-06 14:30:00,144.72,144.75,144.69,144.71,14343.0,135.0148,135.0428,134.9868,135.0055,14343.0
2021-04-06 14:35:00,144.71,144.71,144.61,144.63,5871.0,135.0055,135.0055,134.9122,134.9308,5871.0
2021-04-06 14:40:00,144.63,144.7,144.62,144.66,7960.0,134.9308,134.9961,134.9215,134.9588,7960.0
2021-04-06 14:45:00,144.65,144.71,144.64,144.71,11314.0,134.9495,135.0055,134.9402,135.0055,11314.0
2021-04-06 14:50:00,144.71,144.71,144.58,144.61,19108.0,135.0055,135.0055,134.8842,134.9122,19108.0
2021-04-06 14:55:00,144.63,144.7,144.61,144.61,120613.0,134.9308,134.9961,134.9122,134.9122,120613.0
2021-04-06 15:00:00,144.61,144.65,144.43,144.44,13338.0,134.9122,134.9495,134.7442,134.7536,13338.0
2021-04-06 15:05:00,144.45,144.5,144.41,144.41,9541.0,134.7629,134.8096,134.7256,134.7256,9541.0
2021-04-06 15:10:00,144.43,144.48,144.39,144.48,14271.0,134.7442,134.7909,134.7069,134.7909,14271.0
2021-04-06 15:15:00,144.46,144.53,144.43,144.51,27191.0,134.7722,134.8375,134.7442,134.8189,27191.0
2021-04-06 15:20:00,144.51,144.54,144.49,144.51,22402.0,134.8189,134.8469,134.8002,134.8189,22402.0
2021-04-06 15:25:00,144.49,144.5,144.41,144.49,33307.0,134.8002,134.8096,134.7256,134.8002,33307.0
2021-04-06 15:30:00,144.53,144.55,144.48,144.52,25420.0,134.8375,134.8562,134.7909,134.8282,25420.0
2021-04-06 15:35:00,144.5,144.53,144.46,144.46,17856.0,134.8096,134.8375,134.7722,134.7722,17856.0
2021-04-06 15:40:00,144.45,144.55,144.44,144.46,13955.0,134.7629,134.8562,134.7536,134.7722,13955.0
2021-04-06 15:45:00,144.47,144.52,144.43,144.45,23245.0,134.7816,134.8282,134.7442,134.7629,23245.0
2021-04-06 15:50:00,144.36,144.44,144.32,144.35,32145.0,134.6789,134.7536,134.6416,134.6696,32145.0
2021-04-06 15:55:00,144.36,144.55,144.36,144.5,84088.0,134.6789,134.8562,134.6789,134.8096,84088.0
2021-04-07 09:30:00,144.65,144.76,144.6,144.72,83613.0,134.9495,135.0521,134.9028,135.0148,83613.0
2021-04-07 09:35:00,144.74,144.75,144.62,144.72,60210.0,135.0335,135.0428,134.9215,135.0148,60210.0
2021-04-07 09:40:00,144.69,144.69,144.54,144.55,34403.0,134.9868,134.9868,134.8469,134.8562,34403.0
2021-04-07 09:45:00,144.55,144.56,144.43,144.47,24023.0,134.8562,134.8655,134.7442,134.7816,24023.0
2021-04-07 09:50:00,144.45,144.48,144.4,144.45,6409.0,134.7629,134.7909,134.7163,134.7629,6409.0
2021-04-07 09:55:00,144.39,144.45,144.36,144.4,26561.0,134.7069,134.7629,134.6789,134.7163,26561.0
2021-04-07 10:00:00,144.4,144.46,144.26,144.46,13580.0,134.7163,134.7722,134.5857,134.7722,13580.0
2021-04-07 10:05:00,144.43,144.43,144.31,144.35,21282.0,134.7442,134.7442,134.6323,134.6696,21282.0
2021-04-07 10:10:00,144.37,144.37,144.24,144.26,96826.0,134.6883,134.6883,134.567,134.5857,96826.0
2021-04-07 10:15:00,144.29,144.31,144.23,144.29,79919.0,134.6136,134.6323,134.5577,134.6136,79919.0
2021-04-07 10:20:00,144.27,144.39,144.26,144.38,22758.0,134.595,134.7069,134.5857,134.6976,22758.0
2021-04-07 10:25:00,144.38,144.43,144.33,144.42,11430.0,134.6976,134.7442,134.651,134.7349,11430.0
2021-04-07 10:30:00,144.44,144.46,144.38,144.39,7455.0,134.7536,134.7722,134.6976,134.7069,7455.0
2021-04-07 10:35:00,144.36,144.44,144.35,144.41,4865.0,134.6789,134.7536,134.6696,134.7256,4865.0
2021-04-07 10:40:00,144.44,144.45,144.37,144.37,4124.0,134.7536,134.7629,134.6883,134.6883,4124.0
2021-04-07 10:45:00,144.37,144.41,144.35,144.37,4449.0,134.6883,134.7256,134.6696,134.6883,4449.0
2021-04-07 10:50:00,144.36,144.41,144.34,144.36,17586.0,134.6789,134.7256,134.6603,134.6789,17586.0
2021-04-07 10:55:00,144.35,144.35,144.23,144.28,5966.0,134.6696,134.6696,134.5577,134.6043,5966.0
2021-04-07 11:00:00,144.24,144.24,144.18,144.24,73257.0,134.567,134.567,134.511,134.567,73257.0
2021-04-07 11:05:00,144.22,144.25,144.11,144.15,7684.0,134.5483,134.5763,134.4457,134.483,7684.0
2021-04-07 11:10:00,144.18,144.18,144.14,144.18,10211.0,134.511,134.511,134.4737,134.511,10211.0
2021-04-07 11:15:00,144.18,144.18,144.08,144.08,18500.0,134.511,134.511,134.4177,134.4177,18500.0
2021-04-07 11:20:00,144.07,144.08,144.03,144.03,25774.0,134.4084,134.4177,134.3711,134.3711,25774.0
2021-04-07 11:25:00,144.04,144.05,144.0,144.04,14746.0,134.3804,134.3897,134.3431,134.3804,14746.0
2021-04-07 11:30:00,144.05,144.05,143.9,143.99,12030.0,134.3897,134.3897,134.2498,134.3338,12030.0
2021-04-07 11:35:00,143.99,143.99,143.83,143.85,24911.0,134.3338,134.3338,134.1845,134.2031,24911.0
2021-04-07 11:40:00,143.83,143.85,143.78,143.82,40745.0,134.1845,134.2031,134.1378,134.1752,40745.0
2021-04-07 11:45:00,143.79,143.86,143.77,143.81,22344.0,134.1472,134.2125,134.1285,134.1658,22344.0
2021-04-07 11:50:00,143.82,143.85,143.75,143.81,31291.0,134.1752,134.2031,134.1099,134.1658,31291.0
2021-04-07 11:55:00,143.81,143.85,143.73,143.85,15139.0,134.1658,134.2031,134.0912,134.2031,15139.0
2021-04-07 12:00:00,143.85,143.92,143.83,143.9,4135.0,134.2031,134.2685,134.1845,134.2498,4135.0
2021-04-07 12:05:00,143.9,143.91,143.88,143.89,9491.0,134.2498,134.2591,134.2311,134.2405,9491.0
2021-04-07 12:10:00,143.89,143.89,143.8,143.85,5764.0,134.2405,134.2405,134.1565,134.2031,5764.0
2021-04-07 12:15:00,143.83,143.83,143.66,143.69,53686.0,134.1845,134.1845,134.0259,134.0539,53686.0
2021-04-07 12:20:00,143.71,143.8,143.68,143.78,47402.0,134.0725,134.1565,134.0445,134.1378,47402.0
2021-04-07 12:25:00,143.81,143.82,143.7,143.7,52415.0,134.1658,134.1752,134.0632,134.0632,52415.0
2021-04-07 12:30:00,143.71,143.82,143.7,143.81,13943.0,134.0725,134.1752,134.0632,134.1658,13943.0
2021-04-07 12:35:00,143.81,143.91,143.81,143.89,14925.0,134.1658,134.2591,134.1658,134.2405,14925.0
2021-04-07 12:40:00,143.9,143.92,143.88,143.9,2553.0,134.2498,134.2685,134.2311,134.2498,2553.0
2021-04-07 12:45:00,143.92,143.97,143.89,143.93,14442.0,134.2685,134.3151,134.2405,134.2778,14442.0
2021-04-07 12:50:00,143.94,144.03,143.93,144.0,5138.0,134.2871,134.3711,134.2778,134.3431,5138.0
2021-04-07 12:55:00,144.01,144.02,143.99,144.01,4442.0,134.3524,134.3617,134.3338,134.3524,4442.0
2021-04-07 13:00:00,144.02,144.06,144.0,144.02,4080.0,134.3617,134.3991,134.3431,134.3617,4080.0
2021-04-07 13:05:00,144.03,144.07,143.98,143.99,4168.0,134.3711,134.4084,134.3244,134.3338,4168.0
2021-04-07 13:10:00,144.0,144.06,144.0,144.04,2679.0,134.3431,134.3991,134.3431,134.3804,2679.0
2021-04-07 13:15:00,144.06,144.06,143.97,143.97,4209.0,134.3991,134.3991,134.3151,134.3151,4209.0
2021-04-07 13:20:00,143.98,144.0,143.91,143.91,3375.0,134.3244,134.3431,134.2591,134.2591,3375.0
2021-04-07 13:25:00,143.92,144.01,143.92,143.98,4468.0,134.2685,134.3524,134.2685,134.3244,4468.0
2021-04-07 13:30:00,143.96,144.01,143.93,143.99,8365.0,134.3058,134.3524,134.2778,134.3338,8365.0
2021-04-07 13:35:00,143.99,144.01,143.96,144.01,8623.0,134.3338,134.3524,134.3058,134.3524,8623.0
2021-04-07 13:40:00,144.03,144.05,144.0,144.02,4500.0,134.3711,134.3897,134.3431,134.3617,4500.0
2021-04-07 13:45:00,144.02,144.04,143.99,144.0,3349.0,134.3617,134.3804,134.3338,134.3431,3349.0
2021-04-07 13:50:00,144.0,144.0,143.95,144.0,4631.0,134.3431,134.3431,134.2964,134.3431,4631.0
2021-04-07 13:55:00,143.99,144.06,143.98,144.03,8277.0,134.3338,134.3991,134.3244,134.3711,8277.0
2021-04-07 14:00:00,144.06,144.14,144.01,144.07,17476.0,134.3991,134.4737,134.3524,134.4084,17476.0
2021-04-07 14:05:00,144.06,144.15,144.04,144.1,12164.0,134.3991,134.483,134.3804,134.4364,12164.0
2021-04-07 14:10:00,144.13,144.18,144.11,144.15,9584.0,134.4644,134.511,134.4457,134.483,9584.0
2021-04-07 14:15:00,144.14,144.16,144.06,144.07,35909.0,134.4737,134.4924,134.3991,134.4084,35909.0
2021-04-07 14:20:00,144.05,144.1,144.0,144.08,39129.0,134.3897,134.4364,134.3431,134.4177,39129.0
2021-04-07 14:25:00,144.07,144.07,143.98,144.0,4394.0,134.4084,134.4084,134.3244,134.3431,4394.0
2021-04-07 14:30:00,144.01,144.04,143.99,144.03,6382.0,134.3524,134.3804,134.3338,134.3711,6382.0
2021-04-07 14:35:00,143.99,144.03,143.98,144.01,5393.0,134.3338,134.3711,134.3244,134.3524,5393.0
2021-04-07 14:40:00,144.02,144.03,143.98,144.0,11003.0,134.3617,134.3711,134.3244,134.3431,11003.0
2021-04-07 14:45:00,144.01,144.05,144.0,144.05,2311.0,134.3524,134.3897,134.3431,134.3897,2311.0
2021-04-07 14:50:00,144.03,144.06,144.0,144.02,16687.0,134.3711,134.3991,134.3431,134.3617,16687.0
2021-04-07 14:55:00,144.01,144.02,143.95,143.96,14679.0,134.3524,134.3617,134.2964,134.3058,14679.0
2021-04-07 15:00:00,143.97,144.06,143.97,144.06,11083.0,134.3151,134.3991,134.3151,134.3991,11083.0
2021-04-07 15:05:00,144.04,144.04,143.96,143.98,6295.0,134.3804,134.3804,134.3058,134.3244,6295.0
2021-04-07 15:10:00,143.97,144.0,143.92,143.92,12327.0,134.3151,134.3431,134.2685,134.2685,12327.0
2021-04-07 15:15:00,143.93,143.94,143.88,143.91,23105.0,134.2778,134.2871,134.2311,134.2591,23105.0
2021-04-07 15:20:00,143.93,143.99,143.91,143.91,13409.0,134.2778,134.3338,134.2591,134.2591,13409.0
2021-04-07 15:25:00,143.9,143.93,143.84,143.88,33229.0,134.2498,134.2778,134.1938,134.2311,33229.0
2021-04-07 15:30:00,143.88,143.89,143.8,143.8,22297.0,134.2311,134.2405,134.1565,134.1565,22297.0
2021-04-07 15:35:00,143.81,143.95,143.76,143.92,62201.0,134.1658,134.2964,134.1192,134.2685,62201.0
2021-04-07 15:40:00,143.92,144.0,143.88,144.0,23042.0,134.2685,134.3431,134.2311,134.3431,23042.0
2021-04-07 15:45:00,144.0,144.06,144.0,144.06,45543.0,134.3431,134.3991,134.3431,134.3991,45543.0
2021-04-07 15:50:00,144.09,144.1,143.9,144.0,56203.0,134.4271,134.4364,134.2498,134.3431,56203.0
2021-04-07 15:55:00,143.99,144.02,143.93,144.0,101660.0,134.3338,134.3617,134.2778,134.3431,101660.0
2021-04-08 09:30:00,144.11,144.29,144.02,144.06,78219.0,134.4457,134.6136,134.3617,134.3991,78219.0
2021-04-08 09:35:00,144.06,144.11,143.84,143.93,152032.0,134.3991,134.4457,134.1938,134.2778,152032.0
2021-04-08 09:40:00,143.94,143.94,143.76,143.82,17944.0,134.2871,134.2871,134.1192,134.1752,17944.0
2021-04-08 09:45:00,143.8,143.85,143.72,143.77,16196.0,134.1565,134.2031,134.0819,134.1285,16196.0
2021-04-08 09:50:00,143.74,143.84,143.71,143.71,27593.0,134.1005,134.1938,134.0725,134.0725,27593.0
2021-04-08 09:55:00,143.74,143.75,143.6,143.67,108176.0,134.1005,134.1099,133.9699,134.0352,108176.0
2021-04-08 10:00:00,143.68,143.72,143.57,143.58,34009.0,134.0445,134.0819,133.9419,133.9513,34009.0
2021-04-08 10:05:00,143.57,143.57,143.44,143.46,22716.0,133.9419,133.9419,133.8206,133.8393,22716.0
2021-04-08 10:10:00,143.45,143.55,143.42,143.51,17270.0,133.83,133.9233,133.802,133.8859,17270.0
2021-04-08 10:15:00,143.52,143.57,143.51,143.55,10448.0,133.8953,133.9419,133.8859,133.9233,10448.0
2021-04-08 10:20:00,143.57,143.6,143.53,143.57,8647.0,133.9419,133.9699,133.9046,133.9419,8647.0
2021-04-08 10:25:00,143.56,143.68,143.54,143.68,8617.0,133.9326,134.0445,133.9139,134.0445,8617.0
2021-04-08 10:30:00,143.7,143.73,143.6,143.71,15433.0,134.0632,134.0912,133.9699,134.0725,15433.0
2021-04-08 10:35:00,143.71,143.84,143.71,143.82,23663.0,134.0725,134.1938,134.0725,134.1752,23663.0
2021-04-08 10:40:00,143.8,143.87,143.8,143.85,13075.0,134.1565,134.2218,134.1565,134.2031,13075.0
2021-04-08 10:45:00,143.86,143.88,143.78,143.84,21327.0,134.2125,134.2311,134.1378,134.1938,21327.0
2021-04-08 10:50:00,143.84,143.88,143.82,143.85,6481.0,134.1938,134.2311,134.1752,134.2031,6481.0
2021-04-08 10:55:00,143.84,143.86,143.79,143.79,12053.0,134.1938,134.2125,134.1472,134.1472,12053.0
2021-04-08 11:00:00,143.83,143.92,143.82,143.92,10053.0,134.1845,134.2685,134.1752,134.2685,10053.0
2021-04-08 11:05:00,143.91,143.97,143.9,143.96,4982.0,134.2591,134.3151,134.2498,134.3058,4982.0
2021-04-08 11:10:00,143.95,143.99,143.95,143.99,7703.0,134.2964,134.3338,134.2964,134.3338,7703.0
2021-04-08 11:15:00,143.99,144.0,143.91,143.95,6793.0,134.3338,134.3431,134.2591,134.2964,6793.0
2021-04-08 11:20:00,143.97,143.99,143.88,143.9,26341.0,134.3151,134.3338,134.2311,134.2498,26341.0
2021-04-08 11:25:00,143.89,143.93,143.86,143.91,13561.0,134.2405,134.2778,134.2125,134.2591,13561.0
2021-04-08 11:30:00,143.91,143.99,143.91,143.94,19503.0,134.2591,134.3338,134.2591,134.2871,19503.0
2021-04-08 11:35:00,143.94,144.01,143.93,144.0,16134.0,134.2871,134.3524,134.2778,134.3431,16134.0
2021-04-08 11:40:00,144.01,144.04,143.99,144.02,9554.0,134.3524,134.3804,134.3338,134.3617,9554.0
2021-04-08 11:45:00,144.02,144.03,143.96,143.99,8282.0,134.3617,134.3711,134.3058,134.3338,8282.0
2021-04-08 11:50:00,143.99,144.12,143.99,144.11,7999.0,134.3338,134.455,134.3338,134.4457,7999.0
2021-04-08 11:55:00,144.12,144.13,144.02,144.02,18144.0,134.455,134.4644,134.3617,134.3617,18144.0
2021-04-08 12:00:00,144.02,144.06,144.02,144.05,9128.0,134.3617,134.3991,134.3617,134.3897,9128.0
2021-04-08 12:05:00,144.06,144.08,144.04,144.06,6263.0,134.3991,134.4177,134.3804,134.3991,6263.0
2021-04-08 12:10:00,144.06,144.12,144.04,144.12,7380.0,134.3991,134.455,134.3804,134.455,7380.0
2021-04-08 12:15:00,144.15,144.23,144.15,144.2,30697.0,134.483,134.5577,134.483,134.5297,30697.0
2021-04-08 12:20:00,144.19,144.21,144.16,144.17,239143.0,134.5203,134.539,134.4924,134.5017,239143.0
2021-04-08 12:25:00,144.16,144.18,144.12,144.15,23169.0,134.4924,134.511,134.455,134.483,23169.0
2021-04-08 12:30:00,144.15,144.23,144.15,144.23,19681.0,134.483,134.5577,134.483,134.5577,19681.0
2021-04-08 12:35:00,144.22,144.24,144.21,144.21,10481.0,134.5483,134.567,134.539,134.539,10481.0
2021-04-08 12:40:00,144.2,144.22,144.17,144.2,10245.0,134.5297,134.5483,134.5017,134.5297,10245.0
2021-04-08 12:45:00,144.2,144.2,144.16,144.19,15176.0,134.5297,134.5297,134.4924,134.5203,15176.0
2021-04-08 12:50:00,144.2,144.23,144.16,144.16,21877.0,134.5297,134.5577,134.4924,134.4924,21877.0
2021-04-08 12:55:00,144.16,144.17,144.12,144.13,9986.0,134.4924,134.5017,134.455,134.4644,9986.0
2021-04-08 13:00:00,144.14,144.19,144.14,144.15,11611.0,134.4737,134.5203,134.4737,134.483,11611.0
2021-04-08 13:05:00,144.14,144.17,144.12,144.16,73231.0,134.4737,134.5017,134.455,134.4924,73231.0
2021-04-08 13:10:00,144.16,144.16,144.13,144.14,31181.0,134.4924,134.4924,134.4644,134.4737,31181.0
2021-04-08 13:15:00,144.14,144.19,144.13,144.16,24335.0,134.4737,134.5203,134.4644,134.4924,24335.0
2021-04-08 13:20:00,144.16,144.18,144.13,144.16,10140.0,134.4924,134.511,134.4644,134.4924,10140.0
2021-04-08 13:25:00,144.15,144.16,144.12,144.14,9629.0,134.483,134.4924,134.455,134.4737,9629.0
2021-04-08 13:30:00,144.15,144.17,144.1,144.11,14140.0,134.483,134.5017,134.4364,134.4457,14140.0
2021-04-08 13:35:00,144.11,144.11,144.01,144.03,11716.0,134.4457,134.4457,134.3524,134.3711,11716.0
2021-04-08 13:40:00,144.03,144.07,143.99,144.03,10237.0,134.3711,134.4084,134.3338,134.3711,10237.0
2021-04-08 13:45:00,144.04,144.09,144.04,144.07,10383.0,134.3804,134.4271,134.3804,134.4084,10383.0
2021-04-08 13:50:00,144.08,144.08,144.05,144.06,9034.0,134.4177,134.4177,134.3897,134.3991,9034.0
2021-04-08 13:55:00,144.06,144.1,144.05,144.06,18358.0,134.3991,134.4364,134.3897,134.3991,18358.0
2021-04-08 14:00:00,144.06,144.14,144.05,144.11,14655.0,134.3991,134.4737,134.3897,134.4457,14655.0
2021-04-08 14:05:00,144.12,144.13,144.09,144.12,16833.0,134.455,134.4644,134.4271,134.455,16833.0
2021-04-08 14:10:00,144.13,144.14,144.1,144.11,13444.0,134.4644,134.4737,134.4364,134.4457,13444.0
2021-04-08 14:15:00,144.12,144.14,144.1,144.11,12894.0,134.455,134.4737,134.4364,134.4457,12894.0
2021-04-08 14:20:00,144.11,144.14,144.09,144.12,13884.0,134.4457,134.4737,134.4271,134.455,13884.0
2021-04-08 14:25:00,144.12,144.17,144.1,144.15,18020.0,134.455,134.5017,134.4364,134.483,18020.0
2021-04-08 14:30:00,144.15,144.18,144.13,144.16,26116.0,134.483,134.511,134.4644,134.4924,26116.0
2021-04-08 14:35:00,144.16,144.2,144.14,144.19,11416.0,134.4924,134.5297,134.4737,134.5203,11416.0
2021-04-08 14:40:00,144.18,144.24,144.17,144.21,13413.0,134.511,134.567,134.5017,134.539,13413.0
2021-04-08 14:45:00,144.21,144.22,144.17,144.19,11889.0,134.539,134.5483,134.5017,134.5203,11889.0
2021-04-08 14:50:00,144.19,144.23,144.17,144.21,16824.0,134.5203,134.5577,134.5017,134.539,16824.0
2021-04-08 14:55:00,144.22,144.29,144.21,144.28,13872.0,134.5483,134.6136,134.539,134.6043,13872.0
2021-04-08 15:00:00,144.27,144.32,144.26,144.28,16871.0,134.595,134.6416,134.5857,134.6043,16871.0
2021-04-08 15:05:00,144.28,144.28,144.22,144.27,16714.0,134.6043,134.6043,134.5483,134.595,16714.0
2021-04-08 15:10:00,144.27,144.28,144.2,144.23,19614.0,134.595,134.6043,134.5297,134.5577,19614.0
2021-04-08 15:15:00,144.23,144.3,144.21,144.29,31230.0,134.5577,134.623,134.539,134.6136,31230.0
2021-04-08 15:20:00,144.29,144.3,144.24,144.28,25599.0,134.6136,134.623,134.567,134.6043,25599.0
2021-04-08 15:25:00,144.28,144.3,144.26,144.27,39743.0,134.6043,134.623,134.5857,134.595,39743.0
2021-04-08 15:30:00,144.29,144.33,144.25,144.26,20945.0,134.6136,134.651,134.5763,134.5857,20945.0
2021-04-08 15:35:00,144.26,144.26,144.18,144.2,23110.0,134.5857,134.5857,134.511,134.5297,23110.0
2021-04-08 15:40:00,144.2,144.21,144.17,144.19,18502.0,134.5297,134.539,134.5017,134.5203,18502.0
2021-04-08 15:45:00,144.18,144.19,144.14,144.18,25154.0,134.511,134.5203,134.4737,134.511,25154.0
2021-04-08 15:50:00,144.17,144.27,144.17,144.27,106417.0,134.5017,134.595,134.5017,134.595,106417.0
2021-04-08 15:55:00,144.29,144.29,144.21,144.29,169884.0,134.6136,134.6136,134.539,134.6136,169884.0
2021-04-09 09:30:00,144.51,144.68,144.42,144.67,79981.0,134.8189,134.9775,134.7349,134.9682,79981.0
2021-04-09 09:35:00,144.67,144.71,144.56,144.62,19965.0,134.9682,135.0055,134.8655,134.9215,19965.0
2021-04-09 09:40:00,144.61,144.64,144.43,144.44,47510.0,134.9122,134.9402,134.7442,134.7536,47510.0
2021-04-09 09:45:00,144.45,144.48,144.37,144.39,38872.0,134.7629,134.7909,134.6883,134.7069,38872.0
2021-04-09 09:50:00,144.41,144.56,144.4,144.47,24165.0,134.7256,134.8655,134.7163,134.7816,24165.0
2021-04-09 09:55:00,144.46,144.49,144.4,144.49,21455.0,134.7722,134.8002,134.7163,134.8002,21455.0
2021-04-09 10:00:00,144.47,144.5,144.39,144.4,12319.0,134.7816,134.8096,134.7069,134.7163,12319.0
2021-04-09 10:05:00,144.42,144.46,144.36,144.37,20571.0,134.7349,134.7722,134.6789,134.6883,20571.0
2021-04-09 10:10:00,144.38,144.39,144.3,144.32,28510.0,134.6976,134.7069,134.623,134.6416,28510.0
2021-04-09 10:15:00,144.31,144.34,144.24,144.24,21918.0,134.6323,134.6603,134.567,134.567,21918.0
2021-04-09 10:20:00,144.24,144.32,144.21,144.3,26014.0,134.567,134.6416,134.539,134.623,26014.0
2021-04-09 10:25:00,144.3,144.32,144.22,144.29,23700.0,134.623,134.6416,134.5483,134.6136,23700.0
2021-04-09 10:30:00,144.28,144.32,144.2,144.25,10607.0,134.6043,134.6416,134.5297,134.5763,10607.0
2021-04-09 10:35:00,144.22,144.33,144.22,144.24,17705.0,134.5483,134.651,134.5483,134.567,17705.0
2021-04-09 10:40:00,144.25,144.26,144.17,144.19,28056.0,134.5763,134.5857,134.5017,134.5203,28056.0
2021-04-09 10:45:00,144.18,144.43,144.17,144.42,21337.0,134.511,134.7442,134.5017,134.7349,21337.0
2021-04-09 10:50:00,144.37,144.47,144.37,144.38,14162.0,134.6883,134.7816,134.6883,134.6976,14162.0
2021-04-09 10:55:00,144.41,144.42,144.34,144.36,11854.0,134.7256,134.7349,134.6603,134.6789,11854.0
2021-04-09 11:00:00,144.37,144.49,144.36,144.43,11542.0,134.6883,134.8002,134.6789,134.7442,11542.0
2021-04-09 11:05:00,144.44,144.53,144.42,144.47,16360.0,134.7536,134.8375,134.7349,134.7816,16360.0
2021-04-09 11:10:00,144.47,144.51,144.46,144.5,14525.0,134.7816,134.8189,134.7722,134.8096,14525.0
2021-04-09 11:15:00,144.5,144.52,144.44,144.44,24827.0,134.8096,134.8282,134.7536,134.7536,24827.0
2021-04-09 11:20:00,144.46,144.47,144.38,144.43,27622.0,134.7722,134.7816,134.6976,134.7442,27622.0
2021-04-09 11:25:00,144.42,144.45,144.39,144.43,28446.0,134.7349,134.7629,134.7069,134.7442,28446.0
2021-04-09 11:30:00,144.44,144.45,144.39,144.41,38269.0,134.7536,134.7629,134.7069,134.7256,38269.0
2021-04-09 11:35:00,144.39,144.46,144.38,144.44,16184.0,134.7069,134.7722,134.6976,134.7536,16184.0
2021-04-09 11:40:00,144.42,144.46,144.42,144.45,5716.0,134.7349,134.7722,134.7349,134.7629,5716.0
2021-04-09 11:45:00,144.45,144.49,144.44,144.46,28665.0,134.7629,134.8002,134.7536,134.7722,28665.0
2021-04-09 11:50:00,144.47,144.49,144.45,144.49,20164.0,134.7816,134.8002,134.7629,134.8002,20164.0
2021-04-09 11:55:00,144.47,144.49,144.46,144.47,31307.0,134.7816,134.8002,134.7722,134.7816,31307.0
2021-04-09 12:00:00,144.46,144.47,144.39,144.4,13850.0,134.7722,134.7816,134.7069,134.7163,13850.0
2021-04-09 12:05:00,144.41,144.42,144.34,144.34,12920.0,134.7256,134.7349,134.6603,134.6603,12920.0
2021-04-09 12:10:00,144.34,144.38,144.34,144.38,10293.0,134.6603,134.6976,134.6603,134.6976,10293.0
2021-04-09 12:15:00,144.38,144.41,144.36,144.39,13989.0,134.6976,134.7256,134.6789,134.7069,13989.0
2021-04-09 12:20:00,144.39,144.44,144.38,144.42,8936.0,134.7069,134.7536,134.6976,134.7349,8936.0
2021-04-09 12:25:00,144.4,144.42,144.39,144.41,8561.0,134.7163,134.7349,134.7069,134.7256,8561.0
2021-04-09 12:30:00,144.41,144.47,144.41,144.44,9373.0,134.7256,134.7816,134.7256,134.7536,9373.0
2021-04-09 12:35:00,144.45,144.49,144.45,144.47,10787.0,134.7629,134.8002,134.7629,134.7816,10787.0
2021-04-09 12:40:00,144.47,144.51,144.47,144.51,12854.0,134.7816,134.8189,134.7816,134.8189,12854.0
2021-04-09 12:45:00,144.51,144.53,144.48,144.48,27459.0,134.8189,134.8375,134.7909,134.7909,27459.0
2021-04-09 12:50:00,144.47,144.49,144.46,144.46,24072.0,134.7816,134.8002,134.7722,134.7722,24072.0
2021-04-09 12:55:00,144.46,144.51,144.45,144.49,10154.0,134.7722,134.8189,134.7629,134.8002,10154.0
2021-04-09 13:00:00,144.5,144.5,144.42,144.43,30609.0,134.8096,134.8096,134.7349,134.7442,30609.0
2021-04-09 13:05:00,144.43,144.43,144.39,144.41,65622.0,134.7442,134.7442,134.7069,134.7256,65622.0
2021-04-09 13:10:00,144.42,144.44,144.41,144.42,18437.0,134.7349,134.7536,134.7256,134.7349,18437.0
2021-04-09 13:15:00,144.43,144.46,144.4,144.43,21612.0,134.7442,134.7722,134.7163,134.7442,21612.0
2021-04-09 13:20:00,144.42,144.43,144.4,144.42,30572.0,134.7349,134.7442,134.7163,134.7349,30572.0
2021-04-09 13:25:00,144.43,144.46,144.42,144.43,24832.0,134.7442,134.7722,134.7349,134.7442,24832.0
2021-04-09 13:30:00,144.43,144.46,144.42,144.42,23192.0,134.7442,134.7722,134.7349,134.7349,23192.0
2021-04-09 13:35:00,144.43,144.5,144.42,144.48,23076.0,134.7442,134.8096,134.7349,134.7909,23076.0
2021-04-09 13:40:00,144.49,144.51,144.47,144.5,11099.0,134.8002,134.8189,134.7816,134.8096,11099.0
2021-04-09 13:45:00,144.49,144.56,144.48,144.55,45203.0,134.8002,134.8655,134.7909,134.8562,45203.0
2021-04-09 13:50:00,144.55,144.55,144.49,144.53,33904.0,134.8562,134.8562,134.8002,134.8375,33904.0
2021-04-09 13:55:00,144.53,144.54,144.5,144.53,12127.0,134.8375,134.8469,134.8096,134.8375,12127.0
2021-04-09 14:00:00,144.53,144.58,144.51,144.54,31426.0,134.8375,134.8842,134.8189,134.8469,31426.0
2021-04-09 14:05:00,144.53,144.55,144.47,144.49,10100.0,134.8375,134.8562,134.7816,134.8002,10100.0
2021-04-09 14:10:00,144.49,144.52,144.46,144.52,19462.0,134.8002,134.8282,134.7722,134.8282,19462.0
2021-04-09 14:15:00,144.52,144.57,144.52,144.56,15932.0,134.8282,134.8749,134.8282,134.8655,15932.0
2021-04-09 14:20:00,144.56,144.57,144.51,144.55,12308.0,134.8655,134.8749,134.8189,134.8562,12308.0
2021-04-09 14:25:00,144.54,144.56,144.51,144.54,14928.0,134.8469,134.8655,134.8189,134.8469,14928.0
2021-04-09 14:30:00,144.53,144.54,144.5,144.53,10764.0,134.8375,134.8469,134.8096,134.8375,10764.0
2021-04-09 14:35:00,144.54,144.55,144.5,144.54,11791.0,134.8469,134.8562,134.8096,134.8469,11791.0
2021-04-09 14:40:00,144.54,144.57,144.52,144.56,13864.0,134.8469,134.8749,134.8282,134.8655,13864.0
2021-04-09 14:45:00,144.56,144.64,144.55,144.62,113360.0,134.8655,134.9402,134.8562,134.9215,113360.0
2021-04-09 14:50:00,144.61,144.61,144.56,144.58,18128.0,134.9122,134.9122,134.8655,134.8842,18128.0
2021-04-09 14:55:00,144.59,144.6,144.53,144.54,35026.0,134.8935,134.9028,134.8375,134.8469,35026.0
2021-04-09 15:00:00,144.53,144.56,144.51,144.53,50537.0,134.8375,134.8655,134.8189,134.8375,50537.0
2021-04-09 15:05:00,144.53,144.54,144.49,144.51,26203.0,134.8375,134.8469,134.8002,134.8189,26203.0
2021-04-09 15:10:00,144.51,144.51,144.45,144.48,40749.0,134.8189,134.8189,134.7629,134.7909,40749.0
2021-04-09 15:15:00,144.47,144.57,144.46,144.56,17304.0,134.7816,134.8749,134.7722,134.8655,17304.0
2021-04-09 15:20:00,144.56,144.69,144.55,144.67,21383.0,134.8655,134.9868,134.8562,134.9682,21383.0
2021-04-09 15:25:00,144.69,144.81,144.69,144.79,9205.0,134.9868,135.0988,134.9868,135.0801,9205.0
2021-04-09 15:30:00,144.81,144.9,144.81,144.85,29993.0,135.0988,135.1827,135.0988,135.1361,29993.0
2021-04-09 15:35:00,144.87,144.95,144.86,144.88,29707.0,135.1547,135.2294,135.1454,135.1641,29707.0
2021-04-09 15:40:00,144.89,144.92,144.83,144.83,25159.0,135.1734,135.2014,135.1174,135.1174,25159.0
2021-04-09 15:45:00,144.83,144.94,144.82,144.94,29667.0,135.1174,135.22,135.1081,135.22,29667.0
2021-04-09 15:50:00,144.95,145.12,144.94,145.1,51281.0,135.2294,135.388,135.22,135.3693,51281.0
2021-04-09 15:55:00,145.12,145.16,145.03,145.13,148418.0,135.388,135.4253,135.304,135.3973,148418.0
2021-04-12 09:30:00,145.15,145.24,145.05,145.22,57939.0,135.416,135.4999,135.3227,135.4813,57939.0
2021-04-12 09:35:00,145.23,145.33,145.19,145.23,28618.0,135.4906,135.5839,135.4533,135.4906,28618.0
2021-04-12 09:40:00,145.14,145.25,145.12,145.23,14310.0,135.4066,135.5093,135.388,135.4906,14310.0
2021-04-12 09:45:00,145.25,145.28,145.08,145.09,15138.0,135.5093,135.5372,135.3507,135.36,15138.0
2021-04-12 09:50:00,145.09,145.1,144.95,145.01,20287.0,135.36,135.3693,135.2294,135.2854,20287.0
2021-04-12 09:55:00,145.01,145.02,144.91,144.99,20767.0,135.2854,135.2947,135.1921,135.2667,20767.0
2021-04-12 10:00:00,144.98,145.09,144.97,145.03,87314.0,135.2574,135.36,135.248,135.304,87314.0
2021-04-12 10:05:00,145.01,145.11,144.96,145.1,28683.0,135.2854,135.3786,135.2387,135.3693,28683.0
2021-04-12 10:10:00,145.08,145.08,144.94,145.01,11123.0,135.3507,135.3507,135.22,135.2854,11123.0
2021-04-12 10:15:00,145.0,145.07,144.96,145.05,13893.0,135.276,135.3413,135.2387,135.3227,13893.0
2021-04-12 10:20:00,145.05,145.12,145.03,145.1,15682.0,135.3227,135.388,135.304,135.3693,15682.0
2021-04-12 10:25:00,145.1,145.13,145.01,145.06,19852.0,135.3693,135.3973,135.2854,135.332,19852.0
2021-04-12 10:30:00,145.06,145.07,144.94,144.98,18270.0,135.332,135.3413,135.22,135.2574,18270.0
2021-04-12 10:35:00,144.98,145.0,144.94,144.97,10102.0,135.2574,135.276,135.22,135.248,10102.0
2021-04-12 10:40:00,144.97,145.01,144.94,144.97,13727.0,135.248,135.2854,135.22,135.248,13727.0
2021-04-12 10:45:00,144.96,145.02,144.91,145.01,9879.0,135.2387,135.2947,135.1921,135.2854,9879.0
2021-04-12 10:50:00,145.01,145.04,144.97,145.0,12015.0,135.2854,135.3133,135.248,135.276,12015.0
2021-04-12 10:55:00,144.99,145.06,144.99,145.03,12619.0,135.2667,135.332,135.2667,135.304,12619.0
2021-04-12 11:00:00,145.04,145.05,144.96,144.96,17010.0,135.3133,135.3227,135.2387,135.2387,17010.0
2021-04-12 11:05:00,144.98,144.98,144.86,144.87,13722.0,135.2574,135.2574,135.1454,135.1547,13722.0
2021-04-12 11:10:00,144.85,144.96,144.85,144.94,5710.0,135.1361,135.2387,135.1361,135.22,5710.0
2021-04-12 11:15:00,144.93,145.08,144.92,145.07,8930.0,135.2107,135.3507,135.2014,135.3413,8930.0
2021-04-12 11:20:00,145.07,145.13,145.06,145.13,9283.0,135.3413,135.3973,135.332,135.3973,9283.0
2021-04-12 11:25:00,145.13,145.13,145.09,145.12,3189.0,135.3973,135.3973,135.36,135.388,3189.0
2021-04-12 11:30:00,145.13,145.14,145.06,145.08,4969.0,135.3973,135.4066,135.332,135.3507,4969.0
2021-04-12 11:35:00,145.05,145.16,145.03,145.15,8074.0,135.3227,135.4253,135.304,135.416,8074.0
2021-04-12 11:40:00,145.15,145.2,145.09,145.18,18364.0,135.416,135.4626,135.36,135.444,18364.0
2021-04-12 11:45:00,145.18,145.22,145.16,145.21,23020.0,135.444,135.4813,135.4253,135.4719,23020.0
2021-04-12 11:50:00,145.2,145.28,145.18,145.25,21485.0,135.4626,135.5372,135.444,135.5093,21485.0
2021-04-12 11:55:00,145.27,145.3,145.23,145.23,13724.0,135.5279,135.5559,135.4906,135.4906,13724.0
2021-04-12 12:00:00,145.24,145.24,145.19,145.2,11608.0,135.4999,135.4999,135.4533,135.4626,11608.0
2021-04-12 12:05:00,145.2,145.2,145.16,145.17,28131.0,135.4626,135.4626,135.4253,135.4346,28131.0
2021-04-12 12:10:00,145.17,145.22,145.16,145.17,22468.0,135.4346,135.4813,135.4253,135.4346,22468.0
2021-04-12 12:15:00,145.18,145.21,145.15,145.21,25009.0,135.444,135.4719,135.416,135.4719,25009.0
2021-04-12 12:20:00,145.22,145.25,145.17,145.24,17216.0,135.4813,135.5093,135.4346,135.4999,17216.0
2021-04-12 12:25:00,145.25,145.27,145.21,145.27,23253.0,135.5093,135.5279,135.4719,135.5279,23253.0
2021-04-12 12:30:00,145.28,145.38,145.27,145.37,20510.0,135.5372,135.6305,135.5279,135.6212,20510.0
2021-04-12 12:35:00,145.37,145.38,145.33,145.36,26003.0,135.6212,135.6305,135.5839,135.6119,26003.0
2021-04-12 12:40:00,145.36,145.42,145.35,145.42,46152.0,135.6119,135.6679,135.6026,135.6679,46152.0
2021-04-12 12:45:00,145.42,145.42,145.37,145.38,20419.0,135.6679,135.6679,135.6212,135.6305,20419.0
2021-04-12 12:50:00,145.37,145.39,145.33,145.38,18289.0,135.6212,135.6399,135.5839,135.6305,18289.0
2021-04-12 12:55:00,145.38,145.39,145.31,145.32,17991.0,135.6305,135.6399,135.5652,135.5746,17991.0
2021-04-12 13:00:00,145.32,145.34,145.25,145.26,14789.0,135.5746,135.5932,135.5093,135.5186,14789.0
2021-04-12 13:05:00,145.27,145.29,145.22,145.22,8069.0,135.5279,135.5466,135.4813,135.4813,8069.0
2021-04-12 13:10:00,145.19,145.2,145.16,145.17,5263.0,135.4533,135.4626,135.4253,135.4346,5263.0
2021-04-12 13:15:00,145.16,145.17,145.11,145.15,7596.0,135.4253,135.4346,135.3786,135.416,7596.0
2021-04-12 13:20:00,145.15,145.17,145.11,145.12,9428.0,135.416,135.4346,135.3786,135.388,9428.0
2021-04-12 13:25:00,145.13,145.14,145.1,145.1,11009.0,135.3973,135.4066,135.3693,135.3693,11009.0
2021-04-12 13:30:00,145.1,145.12,145.05,145.09,12309.0,135.3693,135.388,135.3227,135.36,12309.0
2021-04-12 13:35:00,145.09,145.11,145.03,145.06,34107.0,135.36,135.3786,135.304,135.332,34107.0
2021-04-12 13:40:00,145.05,145.06,145.01,145.02,17485.0,135.3227,135.332,135.2854,135.2947,17485.0
2021-04-12 13:45:00,145.02,145.09,145.02,145.08,6924.0,135.2947,135.36,135.2947,135.3507,6924.0
2021-04-12 13:50:00,145.08,145.08,144.98,145.01,9111.0,135.3507,135.3507,135.2574,135.2854,9111.0
2021-04-12 13:55:00,145.01,145.01,144.94,144.95,10255.0,135.2854,135.2854,135.22,135.2294,10255.0
2021-04-12 14:00:00,144.97,145.03,144.96,144.99,9334.0,135.248,135.304,135.2387,135.2667,9334.0
2021-04-12 14:05:00,144.97,145.03,144.94,145.0,25125.0,135.248,135.304,135.22,135.276,25125.0
2021-04-12 14:10:00,145.01,145.05,145.01,145.05,3613.0,135.2854,135.3227,135.2854,135.3227,3613.0
2021-04-12 14:15:00,145.04,145.08,145.02,145.05,10971.0,135.3133,135.3507,135.2947,135.3227,10971.0
2021-04-12 14:20:00,145.06,145.06,145.02,145.03,25410.0,135.332,135.332,135.2947,135.304,25410.0
2021-04-12 14:25:00,145.01,145.12,145.0,145.12,9574.0,135.2854,135.388,135.276,135.388,9574.0
2021-04-12 14:30:00,145.11,145.12,145.04,145.05,7597.0,135.3786,135.388,135.3133,135.3227,7597.0
2021-04-12 14:35:00,145.03,145.11,145.03,145.11,21530.0,135.304,135.3786,135.304,135.3786,21530.0
2021-04-12 14:40:00,145.09,145.12,145.03,145.07,9896.0,135.36,135.388,135.304,135.3413,9896.0
2021-04-12 14:45:00,145.06,145.09,145.05,145.08,9474.0,135.332,135.36,135.3227,135.3507,9474.0
2021-04-12 14:50:00,145.08,145.08,145.01,145.06,15764.0,135.3507,135.3507,135.2854,135.332,15764.0
2021-04-12 14:55:00,145.07,145.1,145.06,145.09,8098.0,135.3413,135.3693,135.332,135.36,8098.0
2021-04-12 15:00:00,145.08,145.08,145.0,145.02,29698.0,135.3507,135.3507,135.276,135.2947,29698.0
2021-04-12 15:05:00,145.03,145.09,145.03,145.08,25376.0,135.304,135.36,135.304,135.3507,25376.0
2021-04-12 15:10:00,145.08,145.09,145.01,145.03,14839.0,135.3507,135.36,135.2854,135.304,14839.0
2021-04-12 15:15:00,145.02,145.03,144.97,145.0,20588.0,135.2947,135.304,135.248,135.276,20588.0
2021-04-12 15:20:00,145.01,145.18,145.0,145.16,16001.0,135.2854,135.444,135.276,135.4253,16001.0
2021-04-12 15:25:00,145.16,145.19,145.15,145.16,26019.0,135.4253,135.4533,135.416,135.4253,26019.0
2021-04-12 15:30:00,145.17,145.2,145.16,145.17,20937.0,135.4346,135.4626,135.4253,135.4346,20937.0
2021-04-12 15:35:00,145.18,145.29,145.17,145.28,32479.0,135.444,135.5466,135.4346,135.5372,32479.0
2021-04-12 15:40:00,145.29,145.36,145.27,145.36,14348.0,135.5466,135.6119,135.5279,135.6119,14348.0
2021-04-12 15:45:00,145.36,145.4,145.35,145.37,44195.0,135.6119,135.6492,135.6026,135.6212,44195.0
2021-04-12 15:50:00,145.38,145.46,145.34,145.43,38413.0,135.6305,135.7052,135.5932,135.6772,38413.0
2021-04-12 15:55:00,145.43,145.45,145.29,145.43,67399.0,135.6772,135.6958,135.5466,135.6772,67399.0
2021-04-13 09:30:00,145.05,145.23,144.85,144.9,92049.0,135.3227,135.4906,135.1361,135.1827,92049.0
2021-04-13 09:35:00,144.88,144.96,144.77,144.81,27884.0,135.1641,135.2387,135.0614,135.0988,27884.0
2021-04-13 09:40:00,144.72,144.72,144.54,144.54,20920.0,135.0148,135.0148,134.8469,134.8469,20920.0
2021-04-13 09:45:00,144.52,144.52,144.38,144.46,469054.0,134.8282,134.8282,134.6976,134.7722,469054.0
2021-04-13 09:50:00,144.45,144.61,144.42,144.56,110969.0,134.7629,134.9122,134.7349,134.8655,110969.0
2021-04-13 09:55:00,144.5,144.61,144.48,144.58,39239.0,134.8096,134.9122,134.7909,134.8842,39239.0
2021-04-13 10:00:00,144.58,144.78,144.58,144.78,40025.0,134.8842,135.0708,134.8842,135.0708,40025.0
2021-04-13 10:05:00,144.77,144.77,144.67,144.68,9555.0,135.0614,135.0614,134.9682,134.9775,9555.0
2021-04-13 10:10:00,144.72,144.72,144.62,144.65,11058.0,135.0148,135.0148,134.9215,134.9495,11058.0
2021-04-13 10:15:00,144.63,144.78,144.62,144.77,19631.0,134.9308,135.0708,134.9215,135.0614,19631.0
2021-04-13 10:20:00,144.77,144.92,144.76,144.89,17270.0,135.0614,135.2014,135.0521,135.1734,17270.0
2021-04-13 10:25:00,144.89,144.89,144.81,144.84,31398.0,135.1734,135.1734,135.0988,135.1268,31398.0
2021-04-13 10:30:00,144.83,144.91,144.8,144.85,21723.0,135.1174,135.1921,135.0894,135.1361,21723.0
2021-04-13 10:35:00,144.84,144.9,144.74,144.76,17293.0,135.1268,135.1827,135.0335,135.0521,17293.0
2021-04-13 10:40:00,144.74,144.87,144.74,144.87,33825.0,135.0335,135.1547,135.0335,135.1547,33825.0
2021-04-13 10:45:00,144.87,144.94,144.86,144.89,11006.0,135.1547,135.22,135.1454,135.1734,11006.0
2021-04-13 10:50:00,144.88,144.89,144.81,144.89,13298.0,135.1641,135.1734,135.0988,135.1734,13298.0
2021-04-13 10:55:00,144.89,144.89,144.82,144.87,16294.0,135.1734,135.1734,135.1081,135.1547,16294.0
2021-04-13 11:00:00,144.88,144.92,144.86,144.9,13677.0,135.1641,135.2014,135.1454,135.1827,13677.0
2021-04-13 11:05:00,144.91,144.94,144.85,144.88,22570.0,135.1921,135.22,135.1361,135.1641,22570.0
2021-04-13 11:10:00,144.88,144.9,144.84,144.87,10759.0,135.1641,135.1827,135.1268,135.1547,10759.0
2021-04-13 11:15:00,144.86,144.92,144.84,144.92,17007.0,135.1454,135.2014,135.1268,135.2014,17007.0
2021-04-13 11:20:00,144.93,144.95,144.88,144.89,16562.0,135.2107,135.2294,135.1641,135.1734,16562.0
2021-04-13 11:25:00,144.89,144.91,144.87,144.91,8399.0,135.1734,135.1921,135.1547,135.1921,8399.0
2021-04-13 11:30:00,144.92,144.99,144.92,144.95,20812.0,135.2014,135.2667,135.2014,135.2294,20812.0
2021-04-13 11:35:00,144.96,144.97,144.84,144.84,11441.0,135.2387,135.248,135.1268,135.1268,11441.0
2021-04-13 11:40:00,144.84,144.89,144.83,144.89,8517.0,135.1268,135.1734,135.1174,135.1734,8517.0
2021-04-13 11:45:00,144.9,144.95,144.88,144.94,17159.0,135.1827,135.2294,135.1641,135.22,17159.0
2021-04-13 11:50:00,144.95,144.99,144.94,144.99,10214.0,135.2294,135.2667,135.22,135.2667,10214.0
2021-04-13 11:55:00,144.98,144.98,144.93,144.98,8245.0,135.2574,135.2574,135.2107,135.2574,8245.0
2021-04-13 12:00:00,144.98,145.02,144.98,144.99,19177.0,135.2574,135.2947,135.2574,135.2667,19177.0
2021-04-13 12:05:00,144.97,144.97,144.93,144.93,14259.0,135.248,135.248,135.2107,135.2107,14259.0
2021-04-13 12:10:00,144.92,144.94,144.83,144.85,9877.0,135.2014,135.22,135.1174,135.1361,9877.0
2021-04-13 12:15:00,144.85,144.89,144.85,144.89,10490.0,135.1361,135.1734,135.1361,135.1734,10490.0
2021-04-13 12:20:00,144.89,144.91,144.89,144.9,7400.0,135.1734,135.1921,135.1734,135.1827,7400.0
2021-04-13 12:25:00,144.9,144.9,144.78,144.8,13144.0,135.1827,135.1827,135.0708,135.0894,13144.0
2021-04-13 12:30:00,144.8,144.82,144.75,144.76,11023.0,135.0894,135.1081,135.0428,135.0521,11023.0
2021-04-13 12:35:00,144.76,144.81,144.76,144.78,7688.0,135.0521,135.0988,135.0521,135.0708,7688.0
2021-04-13 12:40:00,144.78,144.79,144.72,144.73,10804.0,135.0708,135.0801,135.0148,135.0241,10804.0
2021-04-13 12:45:00,144.72,144.72,144.63,144.68,11638.0,135.0148,135.0148,134.9308,134.9775,11638.0
2021-04-13 12:50:00,144.68,144.75,144.66,144.75,14291.0,134.9775,135.0428,134.9588,135.0428,14291.0
2021-04-13 12:55:00,144.74,144.74,144.66,144.68,20565.0,135.0335,135.0335,134.9588,134.9775,20565.0
2021-04-13 13:00:00,144.69,144.73,144.63,144.71,11744.0,134.9868,135.0241,134.9308,135.0055,11744.0
2021-04-13 13:05:00,144.72,144.73,144.66,144.69,16405.0,135.0148,135.0241,134.9588,134.9868,16405.0
2021-04-13 13:10:00,144.69,144.74,144.68,144.74,13894.0,134.9868,135.0335,134.9775,135.0335,13894.0
2021-04-13 13:15:00,144.74,144.75,144.71,144.75,8983.0,135.0335,135.0428,135.0055,135.0428,8983.0
2021-04-13 13:20:00,144.74,144.76,144.71,144.72,20432.0,135.0335,135.0521,135.0055,135.0148,20432.0
2021-04-13 13:25:00,144.74,144.76,144.73,144.74,18311.0,135.0335,135.0521,135.0241,135.0335,18311.0
2021-04-13 13:30:00,144.74,144.79,144.74,144.78,11763.0,135.0335,135.0801,135.0335,135.0708,11763.0
2021-04-13 13:35:00,144.78,144.8,144.77,144.79,30447.0,135.0708,135.0894,135.0614,135.0801,30447.0
2021-04-13 13:40:00,144.8,144.83,144.78,144.81,11309.0,135.0894,135.1174,135.0708,135.0988,11309.0
2021-04-13 13:45:00,144.82,144.83,144.77,144.79,19809.0,135.1081,135.1174,135.0614,135.0801,19809.0
2021-04-13 13:50:00,144.81,144.85,144.8,144.85,9611.0,135.0988,135.1361,135.0894,135.1361,9611.0
2021-04-13 13:55:00,144.84,144.9,144.84,144.9,14311.0,135.1268,135.1827,135.1268,135.1827,14311.0
2021-04-13 14:00:00,144.89,145.02,144.87,145.02,22396.0,135.1734,135.2947,135.1547,135.2947,22396.0
2021-04-13 14:05:00,145.02,145.03,144.99,145.0,9883.0,135.2947,135.304,135.2667,135.276,9883.0
2021-04-13 14:10:00,145.0,145.08,145.0,145.06,27882.0,135.276,135.3507,135.276,135.332,27882.0
2021-04-13 14:15:00,145.06,145.09,145.02,145.05,24203.0,135.332,135.36,135.2947,135.3227,24203.0
2021-04-13 14:20:00,145.05,145.09,145.05,145.09,13914.0,135.3227,135.36,135.3227,135.36,13914.0
2021-04-13 14:25:00,145.09,145.14,145.08,145.1,12455.0,135.36,135.4066,135.3507,135.3693,12455.0
2021-04-13 14:30:00,145.09,145.16,145.08,145.14,14101.0,135.36,135.4253,135.3507,135.4066,14101.0
2021-04-13 14:35:00,145.14,145.14,145.08,145.08,8624.0,135.4066,135.4066,135.3507,135.3507,8624.0
2021-04-13 14:40:00,145.08,145.14,145.08,145.1,20969.0,135.3507,135.4066,135.3507,135.3693,20969.0
2021-04-13 14:45:00,145.11,145.13,145.08,145.12,15088.0,135.3786,135.3973,135.3507,135.388,15088.0
2021-04-13 14:50:00,145.12,145.15,145.09,145.1,11003.0,135.388,135.416,135.36,135.3693,11003.0
2021-04-13 14:55:00,145.09,145.19,145.08,145.15,21955.0,135.36,135.4533,135.3507,135.416,21955.0
2021-04-13 15:00:00,145.15,145.34,145.15,145.3,27108.0,135.416,135.5932,135.416,135.5559,27108.0
2021-04-13 15:05:00,145.31,145.36,145.29,145.34,25421.0,135.5652,135.6119,135.5466,135.5932,25421.0
2021-04-13 15:10:00,145.37,145.39,145.32,145.33,30435.0,135.6212,135.6399,135.5746,135.5839,30435.0
2021-04-13 15:15:00,145.34,145.38,145.25,145.3,23287.0,135.5932,135.6305,135.5093,135.5559,23287.0
2021-04-13 15:20:00,145.31,145.35,145.24,145.25,18995.0,135.5652,135.6026,135.4999,135.5093,18995.0
2021-04-13 15:25:00,145.25,145.28,145.22,145.24,17343.0,135.5093,135.5372,135.4813,135.4999,17343.0
2021-04-13 15:30:00,145.25,145.27,145.18,145.2,18570.0,135.5093,135.5279,135.444,135.4626,18570.0
2021-04-13 15:35:00,145.19,145.2,145.12,145.13,55907.0,135.4533,135.4626,135.388,135.3973,55907.0
2021-04-13 15:40:00,145.13,145.19,145.1,145.16,23443.0,135.3973,135.4533,135.3693,135.4253,23443.0
2021-04-13 15:45:00,145.15,145.2,145.13,145.17,39479.0,135.416,135.4626,135.3973,135.4346,39479.0
2021-04-13 15:50:00,145.19,145.19,145.09,145.15,166925.0,135.4533,135.4533,135.36,135.416,166925.0
2021-04-13 15:55:00,145.15,145.2,145.11,145.13,171917.0,135.416,135.4626,135.3786,135.3973,171917.0
2021-04-14 09:30:00,145.17,145.42,145.09,145.42,42611.0,135.4346,135.6679,135.36,135.6679,42611.0
2021-04-14 09:35:00,145.39,145.58,145.39,145.58,31012.0,135.6399,135.8171,135.6399,135.8171,31012.0
2021-04-14 09:40:00,145.56,145.68,145.54,145.57,24770.0,135.7985,135.9104,135.7798,135.8078,24770.0
2021-04-14 09:45:00,145.58,145.68,145.58,145.66,31642.0,135.8171,135.9104,135.8171,135.8918,31642.0
2021-04-14 09:50:00,145.65,145.88,145.65,145.79,26399.0,135.8824,136.097,135.8824,136.013,26399.0
2021-04-14 09:55:00,145.83,145.97,145.81,145.94,18217.0,136.0504,136.181,136.0317,136.153,18217.0
2021-04-14 10:00:00,145.96,146.0,145.87,145.97,16000.0,136.1716,136.209,136.0877,136.181,16000.0
2021-04-14 10:05:00,145.99,146.03,145.98,145.98,14426.0,136.1996,136.237,136.1903,136.1903,14426.0
2021-04-14 10:10:00,145.97,146.01,145.91,145.95,14918.0,136.181,136.2183,136.125,136.1623,14918.0
2021-04-14 10:15:00,145.95,145.97,145.85,145.92,75329.0,136.1623,136.181,136.069,136.1343,75329.0
2021-04-14 10:20:00,145.91,145.93,145.81,145.9,14381.0,136.125,136.1437,136.0317,136.1157,14381.0
2021-04-14 10:25:00,145.9,145.91,145.83,145.85,28801.0,136.1157,136.125,136.0504,136.069,28801.0
2021-04-14 10:30:00,145.85,146.04,145.85,146.0,8792.0,136.069,136.2463,136.069,136.209,8792.0
2021-04-14 10:35:00,146.0,146.01,145.91,145.95,9152.0,136.209,136.2183,136.125,136.1623,9152.0
2021-04-14 10:40:00,145.91,146.06,145.91,146.02,6103.0,136.125,136.2649,136.125,136.2276,6103.0
2021-04-14 10:45:00,146.02,146.04,145.96,146.04,4620.0,136.2276,136.2463,136.1716,136.2463,4620.0
2021-04-14 10:50:00,146.03,146.05,145.96,145.98,30473.0,136.237,136.2556,136.1716,136.1903,30473.0
2021-04-14 10:55:00,146.0,146.04,145.95,145.96,15423.0,136.209,136.2463,136.1623,136.1716,15423.0
2021-04-14 11:00:00,145.99,145.99,145.9,145.93,22666.0,136.1996,136.1996,136.1157,136.1437,22666.0
2021-04-14 11:05:00,145.93,146.04,145.91,146.02,13139.0,136.1437,136.2463,136.125,136.2276,13139.0
2021-04-14 11:10:00,146.03,146.08,146.0,146.07,20453.0,136.237,136.2836,136.209,136.2743,20453.0
2021-04-14 11:15:00,146.09,146.09,145.99,146.0,12612.0,136.2929,136.2929,136.1996,136.209,12612.0
2021-04-14 11:20:00,145.99,146.01,145.93,145.93,62336.0,136.1996,136.2183,136.1437,136.1437,62336.0
2021-04-14 11:25:00,145.94,146.04,145.92,146.03,16780.0,136.153,136.2463,136.1343,136.237,16780.0
2021-04-14 11:30:00,146.04,146.04,145.97,145.99,9137.0,136.2463,136.2463,136.181,136.1996,9137.0
2021-04-14 11:35:00,145.99,146.06,145.98,146.01,9919.0,136.1996,136.2649,136.1903,136.2183,9919.0
2021-04-14 11:40:00,146.0,146.07,145.98,145.98,17086.0,136.209,136.2743,136.1903,136.1903,17086.0
2021-04-14 11:45:00,145.99,146.02,145.98,146.0,14124.0,136.1996,136.2276,136.1903,136.209,14124.0
2021-04-14 11:50:00,146.0,146.0,145.92,145.92,6486.0,136.209,136.209,136.1343,136.1343,6486.0
2021-04-14 11:55:00,145.91,145.95,145.91,145.95,9616.0,136.125,136.1623,136.125,136.1623,9616.0
2021-04-14 12:00:00,145.95,145.96,145.85,145.85,26405.0,136.1623,136.1716,136.069,136.069,26405.0
2021-04-14 12:05:00,145.84,145.93,145.8,145.92,18757.0,136.0597,136.1437,136.0224,136.1343,18757.0
2021-04-14 12:10:00,145.9,145.93,145.82,145.84,27816.0,136.1157,136.1437,136.041,136.0597,27816.0
2021-04-14 12:15:00,145.83,145.96,145.81,145.96,11847.0,136.0504,136.1716,136.0317,136.1716,11847.0
2021-04-14 12:20:00,145.95,145.96,145.93,145.96,9908.0,136.1623,136.1716,136.1437,136.1716,9908.0
2021-04-14 12:25:00,145.96,146.01,145.88,145.89,8091.0,136.1716,136.2183,136.097,136.1063,8091.0
2021-04-14 12:30:00,145.88,145.91,145.87,145.89,4037.0,136.097,136.125,136.0877,136.1063,4037.0
2021-04-14 12:35:00,145.9,145.97,145.88,145.96,4967.0,136.1157,136.181,136.097,136.1716,4967.0
2021-04-14 12:40:00,145.98,146.05,145.98,146.02,15496.0,136.1903,136.2556,136.1903,136.2276,15496.0
2021-04-14 12:45:00,146.01,146.03,145.97,145.99,17362.0,136.2183,136.237,136.181,136.1996,17362.0
2021-04-14 12:50:00,146.01,146.01,145.96,145.99,22212.0,136.2183,136.2183,136.1716,136.1996,22212.0
2021-04-14 12:55:00,146.0,146.02,145.96,145.98,13335.0,136.209,136.2276,136.1716,136.1903,13335.0
2021-04-14 13:00:00,145.96,145.97,145.87,145.87,9553.0,136.1716,136.181,136.0877,136.0877,9553.0
2021-04-14 13:05:00,145.87,145.94,145.87,145.92,7101.0,136.0877,136.153,136.0877,136.1343,7101.0
2021-04-14 13:10:00,145.91,145.92,145.85,145.86,5887.0,136.125,136.1343,136.069,136.0784,5887.0
2021-04-14 13:15:00,145.87,145.94,145.86,145.94,15832.0,136.0877,136.153,136.0784,136.153,15832.0
2021-04-14 13:20:00,145.96,146.0,145.94,145.97,5863.0,136.1716,136.209,136.153,136.181,5863.0
2021-04-14 13:25:00,145.99,145.99,145.95,145.96,4177.0,136.1996,136.1996,136.1623,136.1716,4177.0
2021-04-14 13:30:00,145.94,145.97,145.88,145.89,5898.0,136.153,136.181,136.097,136.1063,5898.0
2021-04-14 13:35:00,145.88,145.88,145.84,145.87,5325.0,136.097,136.097,136.0597,136.0877,5325.0
2021-04-14 13:40:00,145.86,145.92,145.85,145.91,16410.0,136.0784,136.1343,136.069,136.125,16410.0
2021-04-14 13:45:00,145.9,145.98,145.89,145.95,6266.0,136.1157,136.1903,136.1063,136.1623,6266.0
2021-04-14 13:50:00,145.97,145.97,145.89,145.91,16554.0,136.181,136.181,136.1063,136.125,16554.0
2021-04-14 13:55:00,145.93,145.95,145.53,145.59,34636.0,136.1437,136.1623,135.7705,135.8265,34636.0
2021-04-14 14:00:00,145.59,145.7,145.54,145.68,29752.0,135.8265,135.9291,135.7798,135.9104,29752.0
2021-04-14 14:05:00,145.66,145.66,145.34,145.36,45962.0,135.8918,135.8918,135.5932,135.6119,45962.0
2021-04-14 14:10:00,145.36,145.6,145.35,145.59,15517.0,135.6119,135.8358,135.6026,135.8265,15517.0
2021-04-14 14:15:00,145.59,145.64,145.42,145.53,14494.0,135.8265,135.8731,135.6679,135.7705,14494.0
2021-04-14 14:20:00,145.55,145.69,145.53,145.68,17809.0,135.7891,135.9198,135.7705,135.9104,17809.0
2021-04-14 14:25:00,145.69,145.76,145.65,145.68,18462.0,135.9198,135.9851,135.8824,135.9104,18462.0
2021-04-14 14:30:00,145.66,145.68,145.48,145.49,10396.0,135.8918,135.9104,135.7238,135.7332,10396.0
2021-04-14 14:35:00,145.49,145.59,145.48,145.56,8820.0,135.7332,135.8265,135.7238,135.7985,8820.0
2021-04-14 14:40:00,145.58,145.7,145.57,145.65,9668.0,135.8171,135.9291,135.8078,135.8824,9668.0
2021-04-14 14:45:00,145.64,145.65,145.49,145.49,51610.0,135.8731,135.8824,135.7332,135.7332,51610.0
2021-04-14 14:50:00,145.46,145.47,145.33,145.37,88707.0,135.7052,135.7145,135.5839,135.6212,88707.0
2021-04-14 14:55:00,145.32,145.46,145.29,145.32,11657.0,135.5746,135.7052,135.5466,135.5746,11657.0
2021-04-14 15:00:00,145.3,145.34,145.14,145.31,22303.0,135.5559,135.5932,135.4066,135.5652,22303.0
2021-04-14 15:05:00,145.28,145.36,145.18,145.19,17980.0,135.5372,135.6119,135.444,135.4533,17980.0
2021-04-14 15:10:00,145.23,145.35,145.18,145.35,33947.0,135.4906,135.6026,135.444,135.6026,33947.0
2021-04-14 15:15:00,145.33,145.44,145.3,145.39,14882.0,135.5839,135.6865,135.5559,135.6399,14882.0
2021-04-14 15:20:00,145.39,145.46,145.27,145.45,16422.0,135.6399,135.7052,135.5279,135.6958,16422.0
2021-04-14 15:25:00,145.47,145.51,145.42,145.51,9966.0,135.7145,135.7518,135.6679,135.7518,9966.0
2021-04-14 15:30:00,145.5,145.58,145.46,145.5,18658.0,135.7425,135.8171,135.7052,135.7425,18658.0
2021-04-14 15:35:00,145.49,145.49,145.31,145.37,30221.0,135.7332,135.7332,135.5652,135.6212,30221.0
2021-04-14 15:40:00,145.37,145.38,145.26,145.36,106406.0,135.6212,135.6305,135.5186,135.6119,106406.0
2021-04-14 15:45:00,145.37,145.39,145.25,145.26,24660.0,135.6212,135.6399,135.5093,135.5186,24660.0
2021-04-14 15:50:00,145.26,145.37,145.23,145.26,52624.0,135.5186,135.6212,135.4906,135.5186,52624.0
2021-04-14 15:55:00,145.25,145.39,145.22,145.37,195192.0,135.5093,135.6399,135.4813,135.6212,195192.0
2021-04-15 09:30:00,145.95,146.07,145.81,145.88,66653.0,136.1623,136.2743,136.0317,136.097,66653.0
2021-04-15 09:35:00,145.89,145.99,145.87,145.89,42921.0,136.1063,136.1996,136.0877,136.1063,42921.0
2021-04-15 09:40:00,145.86,145.94,145.72,145.73,79296.0,136.0784,136.153,135.9477,135.9571,79296.0
2021-04-15 09:45:00,145.74,145.77,145.67,145.67,218474.0,135.9664,135.9944,135.9011,135.9011,218474.0
2021-04-15 09:50:00,145.67,145.72,145.56,145.66,50680.0,135.9011,135.9477,135.7985,135.8918,50680.0
2021-04-15 09:55:00,145.67,145.82,145.65,145.8,69994.0,135.9011,136.041,135.8824,136.0224,69994.0
2021-04-15 10:00:00,145.81,145.88,145.73,145.84,81967.0,136.0317,136.097,135.9571,136.0597,81967.0
2021-04-15 10:05:00,145.84,145.87,145.75,145.75,54595.0,136.0597,136.0877,135.9757,135.9757,54595.0
2021-04-15 10:10:00,145.76,145.8,145.72,145.78,50032.0,135.9851,136.0224,135.9477,136.0037,50032.0
2021-04-15 10:15:00,145.78,145.82,145.73,145.75,21623.0,136.0037,136.041,135.9571,135.9757,21623.0
2021-04-15 10:20:00,145.77,145.92,145.76,145.91,25337.0,135.9944,136.1343,135.9851,136.125,25337.0
2021-04-15 10:25:00,145.91,145.93,145.86,145.92,9104.0,136.125,136.1437,136.0784,136.1343,9104.0
2021-04-15 10:30:00,145.94,146.1,145.94,146.09,42789.0,136.153,136.3023,136.153,136.2929,42789.0
2021-04-15 10:35:00,146.06,146.09,146.01,146.05,35114.0,136.2649,136.2929,136.2183,136.2556,35114.0
2021-04-15 10:40:00,146.06,146.23,146.04,146.22,12730.0,136.2649,136.4235,136.2463,136.4142,12730.0
2021-04-15 10:45:00,146.21,146.23,146.18,146.19,13422.0,136.4049,136.4235,136.3769,136.3862,13422.0
2021-04-15 10:50:00,146.2,146.21,146.15,146.15,11648.0,136.3956,136.4049,136.3489,136.3489,11648.0
2021-04-15 10:55:00,146.15,146.22,146.15,146.19,24706.0,136.3489,136.4142,136.3489,136.3862,24706.0
2021-04-15 11:00:00,146.21,146.35,146.21,146.29,29475.0,136.4049,136.5355,136.4049,136.4795,29475.0
2021-04-15 11:05:00,146.28,146.35,146.24,146.3,366490.0,136.4702,136.5355,136.4329,136.4888,366490.0
2021-04-15 11:10:00,146.27,146.3,146.22,146.23,25492.0,136.4609,136.4888,136.4142,136.4235,25492.0
2021-04-15 11:15:00,146.23,146.23,146.14,146.16,14058.0,136.4235,136.4235,136.3396,136.3582,14058.0
2021-04-15 11:20:00,146.15,146.17,146.12,146.14,14804.0,136.3489,136.3676,136.3209,136.3396,14804.0
2021-04-15 11:25:00,146.12,146.14,146.08,146.08,24011.0,136.3209,136.3396,136.2836,136.2836,24011.0
2021-04-15 11:30:00,146.09,146.16,146.07,146.16,10756.0,136.2929,136.3582,136.2743,136.3582,10756.0
2021-04-15 11:35:00,146.16,146.21,146.16,146.19,13831.0,136.3582,136.4049,136.3582,136.3862,13831.0
2021-04-15 11:40:00,146.17,146.22,146.16,146.21,107178.0,136.3676,136.4142,136.3582,136.4049,107178.0
2021-04-15 11:45:00,146.2,146.25,146.2,146.24,8265.0,136.3956,136.4422,136.3956,136.4329,8265.0
2021-04-15 11:50:00,146.25,146.28,146.23,146.28,8123.0,136.4422,136.4702,136.4235,136.4702,8123.0
2021-04-15 11:55:00,146.29,146.31,146.27,146.29,10704.0,136.4795,136.4982,136.4609,136.4795,10704.0
2021-04-15 12:00:00,146.29,146.29,146.24,146.27,42848.0,136.4795,136.4795,136.4329,136.4609,42848.0
2021-04-15 12:05:00,146.28,146.39,146.28,146.38,12184.0,136.4702,136.5728,136.4702,136.5635,12184.0
2021-04-15 12:10:00,146.37,146.38,146.33,146.37,10555.0,136.5541,136.5635,136.5168,136.5541,10555.0
2021-04-15 12:15:00,146.37,146.41,146.37,146.38,8089.0,136.5541,136.5915,136.5541,136.5635,8089.0
2021-04-15 12:20:00,146.39,146.39,146.34,146.35,5408.0,136.5728,136.5728,136.5262,136.5355,5408.0
2021-04-15 12:25:00,146.34,146.35,146.31,146.33,3391.0,136.5262,136.5355,136.4982,136.5168,3391.0
2021-04-15 12:30:00,146.34,146.39,146.31,146.32,7711.0,136.5262,136.5728,136.4982,136.5075,7711.0
2021-04-15 12:35:00,146.31,146.34,146.28,146.31,19637.0,136.4982,136.5262,136.4702,136.4982,19637.0
2021-04-15 12:40:00,146.31,146.33,146.3,146.31,3876.0,136.4982,136.5168,136.4888,136.4982,3876.0
2021-04-15 12:45:00,146.29,146.33,146.28,146.29,5716.0,136.4795,136.5168,136.4702,136.4795,5716.0
2021-04-15 12:50:00,146.3,146.33,146.29,146.32,5516.0,136.4888,136.5168,136.4795,136.5075,5516.0
2021-04-15 12:55:00,146.31,146.33,146.29,146.29,3100.0,136.4982,136.5168,136.4795,136.4795,3100.0
2021-04-15 13:00:00,146.31,146.33,146.25,146.3,8596.0,136.4982,136.5168,136.4422,136.4888,8596.0
2021-04-15 13:05:00,146.29,146.29,146.19,146.19,5870.0,136.4795,136.4795,136.3862,136.3862,5870.0
2021-04-15 13:10:00,146.2,146.22,146.14,146.16,7551.0,136.3956,136.4142,136.3396,136.3582,7551.0
2021-04-15 13:15:00,146.15,146.2,146.15,146.16,5080.0,136.3489,136.3956,136.3489,136.3582,5080.0
2021-04-15 13:20:00,146.18,146.23,146.15,146.21,13022.0,136.3769,136.4235,136.3489,136.4049,13022.0
2021-04-15 13:25:00,146.18,146.21,146.14,146.15,16655.0,136.3769,136.4049,136.3396,136.3489,16655.0
2021-04-15 13:30:00,146.17,146.2,146.13,146.2,11773.0,136.3676,136.3956,136.3302,136.3956,11773.0
2021-04-15 13:35:00,146.2,146.26,146.19,146.25,9841.0,136.3956,136.4515,136.3862,136.4422,9841.0
2021-04-15 13:40:00,146.25,146.3,146.23,146.29,4787.0,136.4422,136.4888,136.4235,136.4795,4787.0
2021-04-15 13:45:00,146.29,146.31,146.25,146.27,6281.0,136.4795,136.4982,136.4422,136.4609,6281.0
2021-04-15 13:50:00,146.27,146.27,146.21,146.27,9273.0,136.4609,136.4609,136.4049,136.4609,9273.0
2021-04-15 13:55:00,146.29,146.32,146.26,146.3,5988.0,136.4795,136.5075,136.4515,136.4888,5988.0
2021-04-15 14:00:00,146.31,146.39,146.31,146.39,9503.0,136.4982,136.5728,136.4982,136.5728,9503.0
2021-04-15 14:05:00,146.39,146.41,146.26,146.29,33581.0,136.5728,136.5915,136.4515,136.4795,33581.0
2021-04-15 14:10:00,146.28,146.31,146.26,146.28,4060.0,136.4702,136.4982,136.4515,136.4702,4060.0
2021-04-15 14:15:00,146.27,146.38,146.27,146.33,32073.0,136.4609,136.5635,136.4609,136.5168,32073.0
2021-04-15 14:20:00,146.36,146.43,146.36,146.41,4487.0,136.5448,136.6101,136.5448,136.5915,4487.0
2021-04-15 14:25:00,146.43,146.49,146.42,146.45,8402.0,136.6101,136.6661,136.6008,136.6288,8402.0
2021-04-15 14:30:00,146.45,146.53,146.45,146.51,165228.0,136.6288,136.7034,136.6288,136.6848,165228.0
2021-04-15 14:35:00,146.49,146.52,146.49,146.5,11107.0,136.6661,136.6941,136.6661,136.6754,11107.0
2021-04-15 14:40:00,146.49,146.52,146.47,146.48,10845.0,136.6661,136.6941,136.6474,136.6568,10845.0
2021-04-15 14:45:00,146.47,146.48,146.42,146.42,17048.0,136.6474,136.6568,136.6008,136.6008,17048.0
2021-04-15 14:50:00,146.43,146.47,146.41,146.41,10677.0,136.6101,136.6474,136.5915,136.5915,10677.0
2021-04-15 14:55:00,146.38,146.42,146.36,146.39,15359.0,136.5635,136.6008,136.5448,136.5728,15359.0
2021-04-15 15:00:00,146.39,146.46,146.38,146.46,14733.0,136.5728,136.6381,136.5635,136.6381,14733.0
2021-04-15 15:05:00,146.46,146.47,146.38,146.38,15764.0,136.6381,136.6474,136.5635,136.5635,15764.0
2021-04-15 15:10:00,146.37,146.37,146.24,146.28,9720.0,136.5541,136.5541,136.4329,136.4702,9720.0
2021-04-15 15:15:00,146.28,146.35,146.25,146.34,14341.0,136.4702,136.5355,136.4422,136.5262,14341.0
2021-04-15 15:20:00,146.34,146.34,146.21,146.24,37388.0,136.5262,136.5262,136.4049,136.4329,37388.0
2021-04-15 15:25:00,146.24,146.25,146.2,146.21,31253.0,136.4329,136.4422,136.3956,136.4049,31253.0
2021-04-15 15:30:00,146.22,146.35,146.22,146.3,19236.0,136.4142,136.5355,136.4142,136.4888,19236.0
2021-04-15 15:35:00,146.31,146.33,146.25,146.32,26329.0,136.4982,136.5168,136.4422,136.5075,26329.0
2021-04-15 15:40:00,146.33,146.4,146.31,146.4,36890.0,136.5168,136.5821,136.4982,136.5821,36890.0
2021-04-15 15:45:00,146.41,146.59,146.38,146.49,52603.0,136.5915,136.7594,136.5635,136.6661,52603.0
2021-04-15 15:50:00,146.46,146.55,146.41,146.42,123701.0,136.6381,136.7221,136.5915,136.6008,123701.0
2021-04-15 15:55:00,146.42,146.51,146.4,146.51,91718.0,136.6008,136.6848,136.5821,136.6848,91718.0
2021-04-16 09:30:00,147.21,147.36,147.09,147.29,87158.0,137.3378,137.4778,137.2259,137.4125,87158.0
2021-04-16 09:35:00,147.33,147.39,147.21,147.23,46872.0,137.4498,137.5057,137.3378,137.3565,46872.0
2021-04-16 09:40:00,147.23,147.23,147.08,147.12,26870.0,137.3565,137.3565,137.2165,137.2539,26870.0
2021-04-16 09:45:00,147.11,147.23,147.06,147.21,25140.0,137.2445,137.3565,137.1979,137.3378,25140.0
2021-04-16 09:50:00,147.23,147.23,146.97,146.97,26712.0,137.3565,137.3565,137.1139,137.1139,26712.0
2021-04-16 09:55:00,146.97,147.03,146.94,146.98,21335.0,137.1139,137.1699,137.0859,137.1232,21335.0
2021-04-16 10:00:00,146.96,146.96,146.77,146.83,16811.0,137.1046,137.1046,136.9273,136.9833,16811.0
2021-04-16 10:05:00,146.86,147.01,146.85,146.95,22655.0,137.0113,137.1512,137.002,137.0953,22655.0
2021-04-16 10:10:00,146.93,146.95,146.82,146.86,9488.0,137.0766,137.0953,136.974,137.0113,9488.0
2021-04-16 10:15:00,146.86,146.97,146.86,146.96,11404.0,137.0113,137.1139,137.0113,137.1046,11404.0
2021-04-16 10:20:00,146.92,146.96,146.9,146.93,22302.0,137.0673,137.1046,137.0486,137.0766,22302.0
2021-04-16 10:25:00,146.93,146.95,146.84,146.86,11194.0,137.0766,137.0953,136.9926,137.0113,11194.0
2021-04-16 10:30:00,146.87,146.95,146.81,146.85,12924.0,137.0206,137.0953,136.9646,137.002,12924.0
2021-04-16 10:35:00,146.81,146.99,146.78,146.99,6799.0,136.9646,137.1326,136.9367,137.1326,6799.0
2021-04-16 10:40:00,147.01,147.05,146.97,146.97,24097.0,137.1512,137.1885,137.1139,137.1139,24097.0
2021-04-16 10:45:00,146.99,147.05,146.97,147.02,9157.0,137.1326,137.1885,137.1139,137.1606,9157.0
2021-04-16 10:50:00,147.01,147.01,146.95,146.97,11160.0,137.1512,137.1512,137.0953,137.1139,11160.0
2021-04-16 10:55:00,146.97,147.0,146.91,146.91,21467.0,137.1139,137.1419,137.0579,137.0579,21467.0
2021-04-16 11:00:00,146.91,147.01,146.91,146.99,8912.0,137.0579,137.1512,137.0579,137.1326,8912.0
2021-04-16 11:05:00,147.02,147.11,147.02,147.07,11239.0,137.1606,137.2445,137.1606,137.2072,11239.0
2021-04-16 11:10:00,147.06,147.06,146.91,146.91,9132.0,137.1979,137.1979,137.0579,137.0579,9132.0
2021-04-16 11:15:00,146.91,146.98,146.88,146.94,17669.0,137.0579,137.1232,137.0299,137.0859,17669.0
2021-04-16 11:20:00,146.94,146.98,146.89,146.89,8550.0,137.0859,137.1232,137.0393,137.0393,8550.0
2021-04-16 11:25:00,146.9,146.9,146.83,146.87,19771.0,137.0486,137.0486,136.9833,137.0206,19771.0
2021-04-16 11:30:00,146.86,146.89,146.81,146.89,14337.0,137.0113,137.0393,136.9646,137.0393,14337.0
2021-04-16 11:35:00,146.9,146.92,146.87,146.87,9007.0,137.0486,137.0673,137.0206,137.0206,9007.0
2021-04-16 11:40:00,146.88,146.88,146.8,146.87,23173.0,137.0299,137.0299,136.9553,137.0206,23173.0
2021-04-16 11:45:00,146.86,146.94,146.85,146.94,7648.0,137.0113,137.0859,137.002,137.0859,7648.0
2021-04-16 11:50:00,146.93,146.97,146.91,146.96,7224.0,137.0766,137.1139,137.0579,137.1046,7224.0
2021-04-16 11:55:00,146.96,146.96,146.84,146.85,9880.0,137.1046,137.1046,136.9926,137.002,9880.0
2021-04-16 12:00:00,146.86,146.95,146.86,146.93,3804.0,137.0113,137.0953,137.0113,137.0766,3804.0
2021-04-16 12:05:00,146.94,146.95,146.85,146.88,10728.0,137.0859,137.0953,137.002,137.0299,10728.0
2021-04-16 12:10:00,146.86,146.89,146.85,146.88,4891.0,137.0113,137.0393,137.002,137.0299,4891.0
2021-04-16 12:15:00,146.88,146.93,146.88,146.89,13528.0,137.0299,137.0766,137.0299,137.0393,13528.0
2021-04-16 12:20:00,146.9,146.92,146.85,146.91,10942.0,137.0486,137.0673,137.002,137.0579,10942.0
2021-04-16 12:25:00,146.92,146.92,146.87,146.88,9408.0,137.0673,137.0673,137.0206,137.0299,9408.0
2021-04-16 12:30:00,146.87,146.89,146.83,146.88,3638.0,137.0206,137.0393,136.9833,137.0299,3638.0
2021-04-16 12:35:00,146.89,146.89,146.84,146.86,12821.0,137.0393,137.0393,136.9926,137.0113,12821.0
2021-04-16 12:40:00,146.85,146.87,146.84,146.87,4433.0,137.002,137.0206,136.9926,137.0206,4433.0
2021-04-16 12:45:00,146.87,146.88,146.85,146.85,6163.0,137.0206,137.0299,137.002,137.002,6163.0
2021-04-16 12:50:00,146.84,146.85,146.76,146.82,8128.0,136.9926,137.002,136.918,136.974,8128.0
2021-04-16 12:55:00,146.82,146.85,146.8,146.83,7274.0,136.974,137.002,136.9553,136.9833,7274.0
2021-04-16 13:00:00,146.83,146.83,146.74,146.75,5464.0,136.9833,136.9833,136.8993,136.9087,5464.0
2021-04-16 13:05:00,146.75,146.8,146.74,146.77,7100.0,136.9087,136.9553,136.8993,136.9273,7100.0
2021-04-16 13:10:00,146.8,146.81,146.78,146.8,2746.0,136.9553,136.9646,136.9367,136.9553,2746.0
2021-04-16 13:15:00,146.8,146.86,146.78,146.84,10075.0,136.9553,137.0113,136.9367,136.9926,10075.0
2021-04-16 13:20:00,146.84,146.85,146.83,146.84,6132.0,136.9926,137.002,136.9833,136.9926,6132.0
2021-04-16 13:25:00,146.84,146.92,146.83,146.87,27262.0,136.9926,137.0673,136.9833,137.0206,27262.0
2021-04-16 13:30:00,146.87,146.89,146.85,146.89,5940.0,137.0206,137.0393,137.002,137.0393,5940.0
2021-04-16 13:35:00,146.89,146.93,146.88,146.91,9424.0,137.0393,137.0766,137.0299,137.0579,9424.0
2021-04-16 13:40:00,146.91,146.94,146.9,146.93,31307.0,137.0579,137.0859,137.0486,137.0766,31307.0
2021-04-16 13:45:00,146.95,146.95,146.9,146.92,12804.0,137.0953,137.0953,137.0486,137.0673,12804.0
2021-04-16 13:50:00,146.92,146.94,146.9,146.92,8625.0,137.0673,137.0859,137.0486,137.0673,8625.0
2021-04-16 13:55:00,146.93,146.94,146.9,146.9,7129.0,137.0766,137.0859,137.0486,137.0486,7129.0
2021-04-16 14:00:00,146.9,147.04,146.87,147.02,17783.0,137.0486,137.1792,137.0206,137.1606,17783.0
2021-04-16 14:05:00,147.03,147.06,147.01,147.03,17759.0,137.1699,137.1979,137.1512,137.1699,17759.0
2021-04-16 14:10:00,147.04,147.09,147.03,147.04,7896.0,137.1792,137.2259,137.1699,137.1792,7896.0
2021-04-16 14:15:00,147.05,147.09,147.05,147.05,6358.0,137.1885,137.2259,137.1885,137.1885,6358.0
2021-04-16 14:20:00,147.05,147.1,147.02,147.09,6042.0,137.1885,137.2352,137.1606,137.2259,6042.0
2021-04-16 14:25:00,147.09,147.11,147.05,147.06,5957.0,137.2259,137.2445,137.1885,137.1979,5957.0
2021-04-16 14:30:00,147.07,147.13,147.07,147.11,10224.0,137.2072,137.2632,137.2072,137.2445,10224.0
2021-04-16 14:35:00,147.12,147.14,147.08,147.11,7468.0,137.2539,137.2725,137.2165,137.2445,7468.0
2021-04-16 14:40:00,147.11,147.17,147.09,147.14,22476.0,137.2445,137.3005,137.2259,137.2725,22476.0
2021-04-16 14:45:00,147.15,147.16,147.12,147.15,10783.0,137.2818,137.2912,137.2539,137.2818,10783.0
2021-04-16 14:50:00,147.16,147.22,147.15,147.19,6832.0,137.2912,137.3471,137.2818,137.3192,6832.0
2021-04-16 14:55:00,147.2,147.23,147.19,147.22,14020.0,137.3285,137.3565,137.3192,137.3471,14020.0
2021-04-16 15:00:00,147.23,147.3,147.2,147.2,18624.0,137.3565,137.4218,137.3285,137.3285,18624.0
2021-04-16 15:05:00,147.2,147.24,147.19,147.24,7025.0,137.3285,137.3658,137.3192,137.3658,7025.0
2021-04-16 15:10:00,147.22,147.27,147.21,147.26,8414.0,137.3471,137.3938,137.3378,137.3845,8414.0
2021-04-16 15:15:00,147.26,147.27,147.21,147.22,17794.0,137.3845,137.3938,137.3378,137.3471,17794.0
2021-04-16 15:20:00,147.23,147.27,147.18,147.27,13435.0,137.3565,137.3938,137.3098,137.3938,13435.0
2021-04-16 15:25:00,147.27,147.29,147.23,147.29,13316.0,137.3938,137.4125,137.3565,137.4125,13316.0
2021-04-16 15:30:00,147.29,147.3,147.24,147.26,13912.0,137.4125,137.4218,137.3658,137.3845,13912.0
2021-04-16 15:35:00,147.27,147.39,147.25,147.36,47327.0,137.3938,137.5057,137.3751,137.4778,47327.0
2021-04-16 15:40:00,147.38,147.39,147.27,147.33,17685.0,137.4964,137.5057,137.3938,137.4498,17685.0
2021-04-16 15:45:00,147.32,147.32,147.22,147.26,48294.0,137.4404,137.4404,137.3471,137.3845,48294.0
2021-04-16 15:50:00,147.27,147.4,147.17,147.17,81353.0,137.3938,137.5151,137.3005,137.3005,81353.0
2021-04-16 15:55:00,147.17,147.18,147.04,147.15,197474.0,137.3005,137.3098,137.1792,137.2818,197474.0
2021-04-19 09:30:00,146.98,147.02,146.66,146.7,76829.0,137.1232,137.1606,136.8247,136.862,76829.0
2021-04-19 09:35:00,146.68,146.81,146.62,146.81,76608.0,136.8434,136.9646,136.7874,136.9646,76608.0
2021-04-19 09:40:00,146.8,146.91,146.73,146.85,45239.0,136.9553,137.0579,136.89,137.002,45239.0
2021-04-19 09:45:00,146.82,146.99,146.82,146.97,47695.0,136.974,137.1326,136.974,137.1139,47695.0
2021-04-19 09:50:00,146.95,146.95,146.8,146.8,22871.0,137.0953,137.0953,136.9553,136.9553,22871.0
2021-04-19 09:55:00,146.78,146.87,146.75,146.76,23821.0,136.9367,137.0206,136.9087,136.918,23821.0
2021-04-19 10:00:00,146.77,146.77,146.5,146.5,50499.0,136.9273,136.9273,136.6754,136.6754,50499.0
2021-04-19 10:05:00,146.48,146.52,146.36,146.45,22503.0,136.6568,136.6941,136.5448,136.6288,22503.0
2021-04-19 10:10:00,146.43,146.54,146.34,146.52,110676.0,136.6101,136.7127,136.5262,136.6941,110676.0
2021-04-19 10:15:00,146.53,146.69,146.48,146.66,42372.0,136.7034,136.8527,136.6568,136.8247,42372.0
2021-04-19 10:20:00,146.67,146.78,146.64,146.75,31134.0,136.834,136.9367,136.806,136.9087,31134.0
2021-04-19 10:25:00,146.74,146.77,146.72,146.75,15730.0,136.8993,136.9273,136.8807,136.9087,15730.0
2021-04-19 10:30:00,146.72,146.73,146.63,146.63,13148.0,136.8807,136.89,136.7967,136.7967,13148.0
2021-04-19 10:35:00,146.64,146.7,146.61,146.64,8536.0,136.806,136.862,136.7781,136.806,8536.0
2021-04-19 10:40:00,146.63,146.63,146.36,146.36,6944.0,136.7967,136.7967,136.5448,136.5448,6944.0
2021-04-19 10:45:00,146.37,146.37,146.12,146.22,21869.0,136.5541,136.5541,136.3209,136.4142,21869.0
2021-04-19 10:50:00,146.22,146.44,146.18,146.41,9590.0,136.4142,136.6195,136.3769,136.5915,9590.0
2021-04-19 10:55:00,146.42,146.43,146.23,146.28,10773.0,136.6008,136.6101,136.4235,136.4702,10773.0
2021-04-19 11:00:00,146.25,146.33,146.17,146.17,39874.0,136.4422,136.5168,136.3676,136.3676,39874.0
2021-04-19 11:05:00,146.18,146.25,146.1,146.19,62444.0,136.3769,136.4422,136.3023,136.3862,62444.0
2021-04-19 11:10:00,146.19,146.23,146.13,146.21,14384.0,136.3862,136.4235,136.3302,136.4049,14384.0
2021-04-19 11:15:00,146.28,146.38,146.24,146.37,9627.0,136.4702,136.5635,136.4329,136.5541,9627.0
2021-04-19 11:20:00,146.38,146.38,146.27,146.27,11645.0,136.5635,136.5635,136.4609,136.4609,11645.0
2021-04-19 11:25:00,146.27,146.45,146.24,146.45,15297.0,136.4609,136.6288,136.4329,136.6288,15297.0
2021-04-19 11:30:00,146.44,146.5,146.37,146.46,10167.0,136.6195,136.6754,136.5541,136.6381,10167.0
2021-04-19 11:35:00,146.44,146.46,146.34,146.34,14325.0,136.6195,136.6381,136.5262,136.5262,14325.0
2021-04-19 11:40:00,146.37,146.39,146.15,146.15,7724.0,136.5541,136.5728,136.3489,136.3489,7724.0
2021-04-19 11:45:00,146.1,146.28,146.03,146.27,11892.0,136.3023,136.4702,136.237,136.4609,11892.0
2021-04-19 11:50:00,146.27,146.45,146.27,146.4,11598.0,136.4609,136.6288,136.4609,136.5821,11598.0
2021-04-19 11:55:00,146.4,146.41,146.26,146.27,10518.0,136.5821,136.5915,136.4515,136.4609,10518.0
2021-04-19 12:00:00,146.26,146.34,146.16,146.18,42548.0,136.4515,136.5262,136.3582,136.3769,42548.0
2021-04-19 12:05:00,146.18,146.42,146.15,146.41,31427.0,136.3769,136.6008,136.3489,136.5915,31427.0
2021-04-19 12:10:00,146.41,146.48,146.32,146.33,35726.0,136.5915,136.6568,136.5075,136.5168,35726.0
2021-04-19 12:15:00,146.33,146.44,146.33,146.4,25506.0,136.5168,136.6195,136.5168,136.5821,25506.0
2021-04-19 12:20:00,146.39,146.44,146.37,146.39,15670.0,136.5728,136.6195,136.5541,136.5728,15670.0
2021-04-19 12:25:00,146.38,146.38,146.17,146.25,14562.0,136.5635,136.5635,136.3676,136.4422,14562.0
2021-04-19 12:30:00,146.28,146.28,146.14,146.2,14002.0,136.4702,136.4702,136.3396,136.3956,14002.0
2021-04-19 12:35:00,146.2,146.25,146.15,146.16,45152.0,136.3956,136.4422,136.3489,136.3582,45152.0
2021-04-19 12:40:00,146.13,146.13,146.05,146.1,4444.0,136.3302,136.3302,136.2556,136.3023,4444.0
2021-04-19 12:45:00,146.09,146.15,146.04,146.14,7423.0,136.2929,136.3489,136.2463,136.3396,7423.0
2021-04-19 12:50:00,146.13,146.2,146.09,146.16,7880.0,136.3302,136.3956,136.2929,136.3582,7880.0
2021-04-19 12:55:00,146.16,146.16,146.09,146.1,7774.0,136.3582,136.3582,136.2929,136.3023,7774.0
2021-04-19 13:00:00,146.09,146.22,146.07,146.2,21484.0,136.2929,136.4142,136.2743,136.3956,21484.0
2021-04-19 13:05:00,146.22,146.27,146.14,146.14,10318.0,136.4142,136.4609,136.3396,136.3396,10318.0
2021-04-19 13:10:00,146.15,146.24,146.14,146.23,14442.0,136.3489,136.4329,136.3396,136.4235,14442.0
2021-04-19 13:15:00,146.24,146.31,146.24,146.29,6278.0,136.4329,136.4982,136.4329,136.4795,6278.0
2021-04-19 13:20:00,146.31,146.33,146.23,146.26,3878.0,136.4982,136.5168,136.4235,136.4515,3878.0
2021-04-19 13:25:00,146.26,146.27,146.19,146.2,7044.0,136.4515,136.4609,136.3862,136.3956,7044.0
2021-04-19 13:30:00,146.22,146.22,146.12,146.21,6064.0,136.4142,136.4142,136.3209,136.4049,6064.0
2021-04-19 13:35:00,146.2,146.3,146.19,146.26,7987.0,136.3956,136.4888,136.3862,136.4515,7987.0
2021-04-19 13:40:00,146.25,146.27,146.17,146.19,11147.0,136.4422,136.4609,136.3676,136.3862,11147.0
2021-04-19 13:45:00,146.16,146.23,146.14,146.19,2930.0,136.3582,136.4235,136.3396,136.3862,2930.0
2021-04-19 13:50:00,146.19,146.21,146.14,146.18,10233.0,136.3862,136.4049,136.3396,136.3769,10233.0
2021-04-19 13:55:00,146.2,146.25,146.17,146.19,8978.0,136.3956,136.4422,136.3676,136.3862,8978.0
2021-04-19 14:00:00,146.19,146.24,146.17,146.23,8132.0,136.3862,136.4329,136.3676,136.4235,8132.0
2021-04-19 14:05:00,146.24,146.28,146.14,146.14,28446.0,136.4329,136.4702,136.3396,136.3396,28446.0
2021-04-19 14:10:00,146.17,146.28,146.16,146.26,21877.0,136.3676,136.4702,136.3582,136.4515,21877.0
2021-04-19 14:15:00,146.27,146.31,146.25,146.28,6772.0,136.4609,136.4982,136.4422,136.4702,6772.0
2021-04-19 14:20:00,146.29,146.36,146.25,146.34,10227.0,136.4795,136.5448,136.4422,136.5262,10227.0
2021-04-19 14:25:00,146.34,146.37,146.32,146.32,8560.0,136.5262,136.5541,136.5075,136.5075,8560.0
2021-04-19 14:30:00,146.32,146.34,146.26,146.31,6555.0,136.5075,136.5262,136.4515,136.4982,6555.0
2021-04-19 14:35:00,146.32,146.32,146.13,146.2,10695.0,136.5075,136.5075,136.3302,136.3956,10695.0
2021-04-19 14:40:00,146.22,146.33,146.2,146.29,14845.0,136.4142,136.5168,136.3956,136.4795,14845.0
2021-04-19 14:45:00,146.29,146.43,146.26,146.41,47663.0,136.4795,136.6101,136.4515,136.5915,47663.0
2021-04-19 14:50:00,146.41,146.42,146.36,146.41,4715.0,136.5915,136.6008,136.5448,136.5915,4715.0
2021-04-19 14:55:00,146.42,146.43,146.39,146.4,10778.0,136.6008,136.6101,136.5728,136.5821,10778.0
2021-04-19 15:00:00,146.4,146.4,146.34,146.39,16826.0,136.5821,136.5821,136.5262,136.5728,16826.0
2021-04-19 15:05:00,146.38,146.47,146.37,146.4,15593.0,136.5635,136.6474,136.5541,136.5821,15593.0
2021-04-19 15:10:00,146.4,146.45,146.24,146.26,9584.0,136.5821,136.6288,136.4329,136.4515,9584.0
2021-04-19 15:15:00,146.27,146.3,146.18,146.19,8489.0,136.4609,136.4888,136.3769,136.3862,8489.0
2021-04-19 15:20:00,146.2,146.22,146.12,146.19,11829.0,136.3956,136.4142,136.3209,136.3862,11829.0
2021-04-19 15:25:00,146.2,146.23,146.16,146.2,8950.0,136.3956,136.4235,136.3582,136.3956,8950.0
2021-04-19 15:30:00,146.18,146.23,146.13,146.22,17064.0,136.3769,136.4235,136.3302,136.4142,17064.0
2021-04-19 15:35:00,146.22,146.28,146.18,146.27,10403.0,136.4142,136.4702,136.3769,136.4609,10403.0
2021-04-19 15:40:00,146.25,146.39,146.25,146.36,35328.0,136.4422,136.5728,136.4422,136.5448,35328.0
2021-04-19 15:45:00,146.36,146.38,146.2,146.21,109825.0,136.5448,136.5635,136.3956,136.4049,109825.0
2021-04-19 15:50:00,146.2,146.31,146.18,146.29,35541.0,136.3956,136.4982,136.3769,136.4795,35541.0
2021-04-19 15:55:00,146.28,146.48,146.28,146.48,124193.0,136.4702,136.6568,136.4702,136.6568,124193.0
2021-04-20 09:30:00,146.11,146.16,146.0,146.11,31962.0,136.3116,136.3582,136.209,136.3116,31962.0
2021-04-20 09:35:00,146.12,146.2,146.02,146.15,37882.0,136.3209,136.3956,136.2276,136.3489,37882.0
2021-04-20 09:40:00,146.1,146.18,146.09,146.12,37838.0,136.3023,136.3769,136.2929,136.3209,37838.0
2021-04-20 09:45:00,146.12,146.18,146.04,146.11,39916.0,136.3209,136.3769,136.2463,136.3116,39916.0
2021-04-20 09:50:00,146.12,146.17,145.98,146.07,20065.0,136.3209,136.3676,136.1903,136.2743,20065.0
2021-04-20 09:55:00,146.1,146.13,145.98,146.03,17042.0,136.3023,136.3302,136.1903,136.237,17042.0
2021-04-20 10:00:00,146.02,146.07,145.88,145.9,21826.0,136.2276,136.2743,136.097,136.1157,21826.0
2021-04-20 10:05:00,145.9,146.05,145.89,145.95,16406.0,136.1157,136.2556,136.1063,136.1623,16406.0
2021-04-20 10:10:00,145.92,146.06,145.9,145.92,67368.0,136.1343,136.2649,136.1157,136.1343,67368.0
2021-04-20 10:15:00,145.92,146.05,145.89,145.97,16486.0,136.1343,136.2556,136.1063,136.181,16486.0
2021-04-20 10:20:00,145.94,145.97,145.89,145.93,12387.0,136.153,136.181,136.1063,136.1437,12387.0
2021-04-20 10:25:00,145.93,145.96,145.81,145.84,30741.0,136.1437,136.1716,136.0317,136.0597,30741.0
2021-04-20 10:30:00,145.81,145.81,145.61,145.67,15659.0,136.0317,136.0317,135.8451,135.9011,15659.0
2021-04-20 10:35:00,145.67,145.7,145.63,145.66,148053.0,135.9011,135.9291,135.8638,135.8918,148053.0
2021-04-20 10:40:00,145.63,145.63,145.36,145.44,32315.0,135.8638,135.8638,135.6119,135.6865,32315.0
2021-04-20 10:45:00,145.43,145.43,145.27,145.28,63299.0,135.6772,135.6772,135.5279,135.5372,63299.0
2021-04-20 10:50:00,145.22,145.22,145.03,145.03,25054.0,135.4813,135.4813,135.304,135.304,25054.0
2021-04-20 10:55:00,145.02,145.35,145.02,145.35,83671.0,135.2947,135.6026,135.2947,135.6026,83671.0
2021-04-20 11:00:00,145.31,145.36,145.16,145.3,9976.0,135.5652,135.6119,135.4253,135.5559,9976.0
2021-04-20 11:05:00,145.31,145.32,145.21,145.31,14843.0,135.5652,135.5746,135.4719,135.5652,14843.0
2021-04-20 11:10:00,145.3,145.3,145.24,145.25,18851.0,135.5559,135.5559,135.4999,135.5093,18851.0
2021-04-20 11:15:00,145.23,145.28,145.05,145.14,9907.0,135.4906,135.5372,135.3227,135.4066,9907.0
2021-04-20 11:20:00,145.16,145.2,144.98,145.05,12355.0,135.4253,135.4626,135.2574,135.3227,12355.0
2021-04-20 11:25:00,145.08,145.19,145.07,145.14,46370.0,135.3507,135.4533,135.3413,135.4066,46370.0
2021-04-20 11:30:00,145.14,145.15,145.05,145.09,19620.0,135.4066,135.416,135.3227,135.36,19620.0
2021-04-20 11:35:00,145.11,145.12,144.81,144.93,155068.0,135.3786,135.388,135.0988,135.2107,155068.0
2021-04-20 11:40:00,144.96,145.11,144.94,145.09,11041.0,135.2387,135.3786,135.22,135.36,11041.0
2021-04-20 11:45:00,145.07,145.1,145.03,145.1,22504.0,135.3413,135.3693,135.304,135.3693,22504.0
2021-04-20 11:50:00,145.09,145.11,144.96,145.11,10675.0,135.36,135.3786,135.2387,135.3786,10675.0
2021-04-20 11:55:00,145.1,145.13,145.08,145.12,8639.0,135.3693,135.3973,135.3507,135.388,8639.0
2021-04-20 12:00:00,145.12,145.12,145.03,145.08,6145.0,135.388,135.388,135.304,135.3507,6145.0
2021-04-20 12:05:00,145.08,145.12,145.04,145.09,51956.0,135.3507,135.388,135.3133,135.36,51956.0
2021-04-20 12:10:00,145.08,145.19,145.07,145.19,27580.0,135.3507,135.4533,135.3413,135.4533,27580.0
2021-04-20 12:15:00,145.22,145.27,145.2,145.25,15627.0,135.4813,135.5279,135.4626,135.5093,15627.0
2021-04-20 12:20:00,145.25,145.28,145.23,145.28,66060.0,135.5093,135.5372,135.4906,135.5372,66060.0
2021-04-20 12:25:00,145.27,145.3,145.21,145.22,4471.0,135.5279,135.5559,135.4719,135.4813,4471.0
2021-04-20 12:30:00,145.23,145.25,145.19,145.22,110770.0,135.4906,135.5093,135.4533,135.4813,110770.0
2021-04-20 12:35:00,145.23,145.23,145.13,145.14,80477.0,135.4906,135.4906,135.3973,135.4066,80477.0
2021-04-20 12:40:00,145.14,145.14,145.05,145.07,16181.0,135.4066,135.4066,135.3227,135.3413,16181.0
2021-04-20 12:45:00,145.06,145.07,145.01,145.02,7091.0,135.332,135.3413,135.2854,135.2947,7091.0
2021-04-20 12:50:00,145.02,145.1,144.98,144.98,21433.0,135.2947,135.3693,135.2574,135.2574,21433.0
2021-04-20 12:55:00,145.0,145.21,145.0,145.2,8741.0,135.276,135.4719,135.276,135.4626,8741.0
2021-04-20 13:00:00,145.18,145.18,145.07,145.12,4807.0,135.444,135.444,135.3413,135.388,4807.0
2021-04-20 13:05:00,145.07,145.11,145.05,145.05,9568.0,135.3413,135.3786,135.3227,135.3227,9568.0
2021-04-20 13:10:00,145.06,145.13,145.03,145.11,8663.0,135.332,135.3973,135.304,135.3786,8663.0
2021-04-20 13:15:00,145.1,145.23,145.1,145.22,44522.0,135.3693,135.4906,135.3693,135.4813,44522.0
2021-04-20 13:20:00,145.23,145.23,145.02,145.03,14280.0,135.4906,135.4906,135.2947,135.304,14280.0
2021-04-20 13:25:00,145.03,145.03,144.99,144.99,3843.0,135.304,135.304,135.2667,135.2667,3843.0
2021-04-20 13:30:00,145.0,145.0,144.89,144.9,6077.0,135.276,135.276,135.1734,135.1827,6077.0
2021-04-20 13:35:00,144.9,144.94,144.87,144.93,9732.0,135.1827,135.22,135.1547,135.2107,9732.0
2021-04-20 13:40:00,144.91,144.95,144.86,144.92,9710.0,135.1921,135.2294,135.1454,135.2014,9710.0
2021-04-20 13:45:00,144.91,145.01,144.91,144.95,6927.0,135.1921,135.2854,135.1921,135.2294,6927.0
2021-04-20 13:50:00,144.94,145.02,144.93,144.99,30820.0,135.22,135.2947,135.2107,135.2667,30820.0
2021-04-20 13:55:00,145.0,145.04,144.95,145.04,8818.0,135.276,135.3133,135.2294,135.3133,8818.0
2021-04-20 14:00:00,145.02,145.07,145.0,145.06,9664.0,135.2947,135.3413,135.276,135.332,9664.0
2021-04-20 14:05:00,145.07,145.13,145.0,145.13,16936.0,135.3413,135.3973,135.276,135.3973,16936.0
2021-04-20 14:10:00,145.14,145.14,145.07,145.1,7825.0,135.4066,135.4066,135.3413,135.3693,7825.0
2021-04-20 14:15:00,145.07,145.11,145.05,145.11,8191.0,135.3413,135.3786,135.3227,135.3786,8191.0
2021-04-20 14:20:00,145.11,145.17,145.1,145.11,12358.0,135.3786,135.4346,135.3693,135.3786,12358.0
2021-04-20 14:25:00,145.1,145.1,145.0,145.01,24497.0,135.3693,135.3693,135.276,135.2854,24497.0
2021-04-20 14:30:00,145.01,145.01,144.87,144.87,42103.0,135.2854,135.2854,135.1547,135.1547,42103.0
2021-04-20 14:35:00,144.87,144.94,144.86,144.91,38383.0,135.1547,135.22,135.1454,135.1921,38383.0
2021-04-20 14:40:00,144.91,144.94,144.85,144.94,47435.0,135.1921,135.22,135.1361,135.22,47435.0
2021-04-20 14:45:00,144.93,145.0,144.9,144.98,28475.0,135.2107,135.276,135.1827,135.2574,28475.0
2021-04-20 14:50:00,144.99,145.07,144.96,144.96,33095.0,135.2667,135.3413,135.2387,135.2387,33095.0
2021-04-20 14:55:00,144.97,144.97,144.8,144.87,60586.0,135.248,135.248,135.0894,135.1547,60586.0
2021-04-20 15:00:00,144.88,145.0,144.87,144.99,40762.0,135.1641,135.276,135.1547,135.2667,40762.0
2021-04-20 15:05:00,144.98,145.1,144.98,145.09,34334.0,135.2574,135.3693,135.2574,135.36,34334.0
2021-04-20 15:10:00,145.09,145.17,145.07,145.17,22669.0,135.36,135.4346,135.3413,135.4346,22669.0
2021-04-20 15:15:00,145.19,145.25,145.15,145.17,42473.0,135.4533,135.5093,135.416,135.4346,42473.0
2021-04-20 15:20:00,145.18,145.23,145.16,145.22,69799.0,135.444,135.4906,135.4253,135.4813,69799.0
2021-04-20 15:25:00,145.22,145.24,145.17,145.21,86159.0,135.4813,135.4999,135.4346,135.4719,86159.0
2021-04-20 15:30:00,145.2,145.28,145.16,145.28,63764.0,135.4626,135.5372,135.4253,135.5372,63764.0
2021-04-20 15:35:00,145.31,145.34,145.23,145.3,56907.0,135.5652,135.5932,135.4906,135.5559,56907.0
2021-04-20 15:40:00,145.3,145.47,145.3,145.44,53795.0,135.5559,135.7145,135.5559,135.6865,53795.0
2021-04-20 15:45:00,145.44,145.52,145.42,145.51,77565.0,135.6865,135.7612,135.6679,135.7518,77565.0
2021-04-20 15:50:00,145.51,145.55,145.43,145.49,154239.0,135.7518,135.7891,135.6772,135.7332,154239.0
2021-04-20 15:55:00,145.5,145.5,145.36,145.37,164197.0,135.7425,135.7425,135.6119,135.6212,164197.0
2021-04-21 09:30:00,145.27,145.41,145.11,145.31,49657.0,135.5279,135.6585,135.3786,135.5652,49657.0
2021-04-21 09:35:00,145.32,145.52,145.27,145.5,56707.0,135.5746,135.7612,135.5279,135.7425,56707.0
2021-04-21 09:40:00,145.49,145.78,145.47,145.78,157127.0,135.7332,136.0037,135.7145,136.0037,157127.0
2021-04-21 09:45:00,145.77,146.03,145.76,146.02,63488.0,135.9944,136.237,135.9851,136.2276,63488.0
2021-04-21 09:50:00,146.03,146.09,146.0,146.02,67755.0,136.237,136.2929,136.209,136.2276,67755.0
2021-04-21 09:55:00,146.04,146.13,145.96,146.11,51561.0,136.2463,136.3302,136.1716,136.3116,51561.0
2021-04-21 10:00:00,146.16,146.26,146.16,146.18,115693.0,136.3582,136.4515,136.3582,136.3769,115693.0
2021-04-21 10:05:00,146.19,146.31,146.19,146.27,48608.0,136.3862,136.4982,136.3862,136.4609,48608.0
2021-04-21 10:10:00,146.26,146.34,146.21,146.28,63027.0,136.4515,136.5262,136.4049,136.4702,63027.0
2021-04-21 10:15:00,146.28,146.38,146.23,146.37,19173.0,136.4702,136.5635,136.4235,136.5541,19173.0
2021-04-21 10:20:00,146.36,146.5,146.33,146.5,51850.0,136.5448,136.6754,136.5168,136.6754,51850.0
2021-04-21 10:25:00,146.5,146.53,146.44,146.5,12133.0,136.6754,136.7034,136.6195,136.6754,12133.0
2021-04-21 10:30:00,146.49,146.51,146.36,146.41,51235.0,136.6661,136.6848,136.5448,136.5915,51235.0
2021-04-21 10:35:00,146.44,146.51,146.44,146.47,4511.0,136.6195,136.6848,136.6195,136.6474,4511.0
2021-04-21 10:40:00,146.5,146.62,146.5,146.61,4382.0,136.6754,136.7874,136.6754,136.7781,4382.0
2021-04-21 10:45:00,146.62,146.67,146.57,146.64,5522.0,136.7874,136.834,136.7407,136.806,5522.0
2021-04-21 10:50:00,146.61,146.66,146.57,146.6,4516.0,136.7781,136.8247,136.7407,136.7687,4516.0
2021-04-21 10:55:00,146.61,146.64,146.57,146.6,2310.0,136.7781,136.806,136.7407,136.7687,2310.0
2021-04-21 11:00:00,146.66,146.77,146.61,146.75,10300.0,136.8247,136.9273,136.7781,136.9087,10300.0
2021-04-21 11:05:00,146.74,146.75,146.6,146.6,66370.0,136.8993,136.9087,136.7687,136.7687,66370.0
2021-04-21 11:10:00,146.63,146.65,146.59,146.59,11357.0,136.7967,136.8154,136.7594,136.7594,11357.0
2021-04-21 11:15:00,146.6,146.62,146.55,146.56,13629.0,136.7687,136.7874,136.7221,136.7314,13629.0
2021-04-21 11:20:00,146.55,146.56,146.43,146.43,19972.0,136.7221,136.7314,136.6101,136.6101,19972.0
2021-04-21 11:25:00,146.43,146.5,146.39,146.44,16193.0,136.6101,136.6754,136.5728,136.6195,16193.0
2021-04-21 11:30:00,146.43,146.54,146.43,146.47,98748.0,136.6101,136.7127,136.6101,136.6474,98748.0
2021-04-21 11:35:00,146.46,146.49,146.42,146.49,52381.0,136.6381,136.6661,136.6008,136.6661,52381.0
2021-04-21 11:40:00,146.5,146.56,146.48,146.56,13555.0,136.6754,136.7314,136.6568,136.7314,13555.0
2021-04-21 11:45:00,146.55,146.62,146.55,146.6,21312.0,136.7221,136.7874,136.7221,136.7687,21312.0
2021-04-21 11:50:00,146.61,146.64,146.58,146.62,31974.0,136.7781,136.806,136.7501,136.7874,31974.0
2021-04-21 11:55:00,146.63,146.73,146.62,146.72,40871.0,136.7967,136.89,136.7874,136.8807,40871.0
2021-04-21 12:00:00,146.74,146.74,146.67,146.73,7672.0,136.8993,136.8993,136.834,136.89,7672.0
2021-04-21 12:05:00,146.73,146.73,146.68,146.73,43447.0,136.89,136.89,136.8434,136.89,43447.0
2021-04-21 12:10:00,146.72,146.74,146.71,146.72,10140.0,136.8807,136.8993,136.8713,136.8807,10140.0
2021-04-21 12:15:00,146.71,146.76,146.7,146.73,29527.0,136.8713,136.918,136.862,136.89,29527.0
2021-04-21 12:20:00,146.73,146.74,146.68,146.72,89738.0,136.89,136.8993,136.8434,136.8807,89738.0
2021-04-21 12:25:00,146.73,146.73,146.68,146.68,5795.0,136.89,136.89,136.8434,136.8434,5795.0
2021-04-21 12:30:00,146.69,146.73,146.69,146.72,13395.0,136.8527,136.89,136.8527,136.8807,13395.0
2021-04-21 12:35:00,146.73,146.76,146.73,146.75,35190.0,136.89,136.918,136.89,136.9087,35190.0
2021-04-21 12:40:00,146.75,146.79,146.75,146.75,11062.0,136.9087,136.946,136.9087,136.9087,11062.0
2021-04-21 12:45:00,146.75,146.77,146.72,146.73,19434.0,136.9087,136.9273,136.8807,136.89,19434.0
2021-04-21 12:50:00,146.72,146.73,146.67,146.69,10365.0,136.8807,136.89,136.834,136.8527,10365.0
2021-04-21 12:55:00,146.7,146.73,146.69,146.73,11352.0,136.862,136.89,136.8527,136.89,11352.0
2021-04-21 13:00:00,146.73,146.8,146.73,146.74,10702.0,136.89,136.9553,136.89,136.8993,10702.0
2021-04-21 13:05:00,146.75,146.82,146.73,146.81,15038.0,136.9087,136.974,136.89,136.9646,15038.0
2021-04-21 13:10:00,146.81,146.83,146.78,146.81,34903.0,136.9646,136.9833,136.9367,136.9646,34903.0
2021-04-21 13:15:00,146.81,146.83,146.76,146.82,53397.0,136.9646,136.9833,136.918,136.974,53397.0
2021-04-21 13:20:00,146.83,146.86,146.82,146.83,12765.0,136.9833,137.0113,136.974,136.9833,12765.0
2021-04-21 13:25:00,146.83,146.83,146.76,146.78,10670.0,136.9833,136.9833,136.918,136.9367,10670.0
2021-04-21 13:30:00,146.78,146.82,146.76,146.81,11329.0,136.9367,136.974,136.918,136.9646,11329.0
2021-04-21 13:35:00,146.81,146.84,146.79,146.82,36735.0,136.9646,136.9926,136.946,136.974,36735.0
2021-04-21 13:40:00,146.82,146.88,146.81,146.84,21056.0,136.974,137.0299,136.9646,136.9926,21056.0
2021-04-21 13:45:00,146.83,146.89,146.83,146.86,47136.0,136.9833,137.0393,136.9833,137.0113,47136.0
2021-04-21 13:50:00,146.86,146.95,146.85,146.93,14102.0,137.0113,137.0953,137.002,137.0766,14102.0
2021-04-21 13:55:00,146.94,146.95,146.91,146.94,20584.0,137.0859,137.0953,137.0579,137.0859,20584.0
2021-04-21 14:00:00,146.97,147.02,146.97,147.0,9899.0,137.1139,137.1606,137.1139,137.1419,9899.0
2021-04-21 14:05:00,147.01,147.06,146.97,146.98,8207.0,137.1512,137.1979,137.1139,137.1232,8207.0
2021-04-21 14:10:00,146.97,147.01,146.95,147.01,37491.0,137.1139,137.1512,137.0953,137.1512,37491.0
2021-04-21 14:15:00,147.0,147.05,147.0,147.01,17258.0,137.1419,137.1885,137.1419,137.1512,17258.0
2021-04-21 14:20:00,147.0,147.02,146.97,146.97,9228.0,137.1419,137.1606,137.1139,137.1139,9228.0
2021-04-21 14:25:00,146.97,147.03,146.95,146.96,79161.0,137.1139,137.1699,137.0953,137.1046,79161.0
2021-04-21 14:30:00,146.94,147.02,146.94,147.01,9361.0,137.0859,137.1606,137.0859,137.1512,9361.0
2021-04-21 14:35:00,147.01,147.03,147.0,147.02,8695.0,137.1512,137.1699,137.1419,137.1606,8695.0
2021-04-21 14:40:00,147.02,147.03,146.95,146.96,15249.0,137.1606,137.1699,137.0953,137.1046,15249.0
2021-04-21 14:45:00,146.94,146.98,146.9,146.91,5085.0,137.0859,137.1232,137.0486,137.0579,5085.0
2021-04-21 14:50:00,146.92,146.97,146.92,146.97,6733.0,137.0673,137.1139,137.0673,137.1139,6733.0
2021-04-21 14:55:00,146.97,146.99,146.94,146.97,11167.0,137.1139,137.1326,137.0859,137.1139,11167.0
2021-04-21 15:00:00,146.96,147.0,146.96,146.99,6440.0,137.1046,137.1419,137.1046,137.1326,6440.0
2021-04-21 15:05:00,147.0,147.01,146.98,147.0,7987.0,137.1419,137.1512,137.1232,137.1419,7987.0
2021-04-21 15:10:00,147.01,147.09,146.99,147.07,13070.0,137.1512,137.2259,137.1326,137.2072,13070.0
2021-04-21 15:15:00,147.07,147.09,147.0,147.04,11337.0,137.2072,137.2259,137.1419,137.1792,11337.0
2021-04-21 15:20:00,147.04,147.06,147.02,147.05,5771.0,137.1792,137.1979,137.1606,137.1885,5771.0
2021-04-21 15:25:00,147.07,147.07,146.97,146.97,16601.0,137.2072,137.2072,137.1139,137.1139,16601.0
2021-04-21 15:30:00,146.99,147.23,146.99,147.23,63715.0,137.1326,137.3565,137.1326,137.3565,63715.0
2021-04-21 15:35:00,147.23,147.29,147.19,147.19,15496.0,137.3565,137.4125,137.3192,137.3192,15496.0
2021-04-21 15:40:00,147.19,147.23,147.17,147.2,24271.0,137.3192,137.3565,137.3005,137.3285,24271.0
2021-04-21 15:45:00,147.21,147.33,147.21,147.31,80602.0,137.3378,137.4498,137.3378,137.4311,80602.0
2021-04-21 15:50:00,147.33,147.35,147.18,147.25,179991.0,137.4498,137.4684,137.3098,137.3751,179991.0
2021-04-21 15:55:00,147.25,147.29,147.17,147.28,165238.0,137.3751,137.4125,137.3005,137.4031,165238.0
2021-04-22 09:30:00,147.38,147.38,146.97,147.02,196482.0,137.4964,137.4964,137.1139,137.1606,196482.0
2021-04-22 09:35:00,147.0,147.1,146.83,146.87,88098.0,137.1419,137.2352,136.9833,137.0206,88098.0
2021-04-22 09:40:00,146.88,146.99,146.81,146.87,41213.0,137.0299,137.1326,136.9646,137.0206,41213.0
2021-04-22 09:45:00,146.87,146.92,146.75,146.92,28062.0,137.0206,137.0673,136.9087,137.0673,28062.0
2021-04-22 09:50:00,146.95,147.04,146.88,146.99,173494.0,137.0953,137.1792,137.0299,137.1326,173494.0
2021-04-22 09:55:00,147.01,147.15,146.94,147.09,13470.0,137.1512,137.2818,137.0859,137.2259,13470.0
2021-04-22 10:00:00,147.05,147.05,146.8,146.85,9591.0,137.1885,137.1885,136.9553,137.002,9591.0
2021-04-22 10:05:00,146.89,147.11,146.88,147.11,22594.0,137.0393,137.2445,137.0299,137.2445,22594.0
2021-04-22 10:10:00,147.09,147.12,147.02,147.05,6275.0,137.2259,137.2539,137.1606,137.1885,6275.0
2021-04-22 10:15:00,147.06,147.06,146.89,146.9,24632.0,137.1979,137.1979,137.0393,137.0486,24632.0
2021-04-22 10:20:00,146.91,146.94,146.84,146.92,6769.0,137.0579,137.0859,136.9926,137.0673,6769.0
2021-04-22 10:25:00,146.94,146.97,146.88,146.88,6389.0,137.0859,137.1139,137.0299,137.0299,6389.0
2021-04-22 10:30:00,146.91,147.1,146.9,147.08,21771.0,137.0579,137.2352,137.0486,137.2165,21771.0
2021-04-22 10:35:00,147.06,147.14,147.06,147.14,8130.0,137.1979,137.2725,137.1979,137.2725,8130.0
2021-04-22 10:40:00,147.11,147.19,147.1,147.14,6509.0,137.2445,137.3192,137.2352,137.2725,6509.0
2021-04-22 10:45:00,147.13,147.16,147.08,147.1,17817.0,137.2632,137.2912,137.2165,137.2352,17817.0
2021-04-22 10:50:00,147.12,147.17,147.07,147.16,26138.0,137.2539,137.3005,137.2072,137.2912,26138.0
2021-04-22 10:55:00,147.17,147.17,147.09,147.14,5659.0,137.3005,137.3005,137.2259,137.2725,5659.0
2021-04-22 11:00:00,147.15,147.25,147.15,147.25,27595.0,137.2818,137.3751,137.2818,137.3751,27595.0
2021-04-22 11:05:00,147.25,147.37,147.24,147.37,3728.0,137.3751,137.4871,137.3658,137.4871,3728.0
2021-04-22 11:10:00,147.35,147.43,147.33,147.41,9163.0,137.4684,137.5431,137.4498,137.5244,9163.0
2021-04-22 11:15:00,147.42,147.48,147.4,147.47,8167.0,137.5337,137.5897,137.5151,137.5804,8167.0
2021-04-22 11:20:00,147.48,147.51,147.44,147.47,9158.0,137.5897,137.6177,137.5524,137.5804,9158.0
2021-04-22 11:25:00,147.47,147.5,147.45,147.46,6630.0,137.5804,137.6084,137.5617,137.5711,6630.0
2021-04-22 11:30:00,147.43,147.6,147.39,147.59,13522.0,137.5431,137.7017,137.5057,137.6923,13522.0
2021-04-22 11:35:00,147.6,147.63,147.55,147.55,3519.0,137.7017,137.7297,137.655,137.655,3519.0
2021-04-22 11:40:00,147.54,147.56,147.48,147.56,80740.0,137.6457,137.6643,137.5897,137.6643,80740.0
2021-04-22 11:45:00,147.56,147.56,147.51,147.52,8374.0,137.6643,137.6643,137.6177,137.627,8374.0
2021-04-22 11:50:00,147.52,147.59,147.5,147.58,6407.0,137.627,137.6923,137.6084,137.683,6407.0
2021-04-22 11:55:00,147.59,147.6,147.54,147.55,8588.0,137.6923,137.7017,137.6457,137.655,8588.0
2021-04-22 12:00:00,147.55,147.57,147.48,147.48,6045.0,137.655,137.6737,137.5897,137.5897,6045.0
2021-04-22 12:05:00,147.47,147.51,147.45,147.46,6412.0,137.5804,137.6177,137.5617,137.5711,6412.0
2021-04-22 12:10:00,147.47,147.48,147.44,147.45,5768.0,137.5804,137.5897,137.5524,137.5617,5768.0
2021-04-22 12:15:00,147.45,147.54,147.45,147.51,6779.0,137.5617,137.6457,137.5617,137.6177,6779.0
2021-04-22 12:20:00,147.52,147.58,147.52,147.57,7605.0,137.627,137.683,137.627,137.6737,7605.0
2021-04-22 12:25:00,147.57,147.62,147.56,147.59,10447.0,137.6737,137.7203,137.6643,137.6923,10447.0
2021-04-22 12:30:00,147.59,147.67,147.57,147.67,10483.0,137.6923,137.767,137.6737,137.767,10483.0
2021-04-22 12:35:00,147.66,147.69,147.65,147.67,4784.0,137.7576,137.7856,137.7483,137.767,4784.0
2021-04-22 12:40:00,147.65,147.66,147.64,147.65,4519.0,137.7483,137.7576,137.739,137.7483,4519.0
2021-04-22 12:45:00,147.63,147.68,147.63,147.68,5254.0,137.7297,137.7763,137.7297,137.7763,5254.0
2021-04-22 12:50:00,147.69,147.73,147.68,147.71,10836.0,137.7856,137.8229,137.7763,137.8043,10836.0
2021-04-22 12:55:00,147.71,147.79,147.7,147.79,10938.0,137.8043,137.8789,137.795,137.8789,10938.0
2021-04-22 13:00:00,147.78,147.78,147.74,147.74,3028.0,137.8696,137.8696,137.8323,137.8323,3028.0
2021-04-22 13:05:00,147.76,147.76,147.0,147.15,40584.0,137.8509,137.8509,137.1419,137.2818,40584.0
2021-04-22 13:10:00,147.12,147.12,146.72,147.08,18592.0,137.2539,137.2539,136.8807,137.2165,18592.0
2021-04-22 13:15:00,147.06,147.07,146.62,146.63,32728.0,137.1979,137.2072,136.7874,136.7967,32728.0
2021-04-22 13:20:00,146.71,147.09,146.65,146.99,84994.0,136.8713,137.2259,136.8154,137.1326,84994.0
2021-04-22 13:25:00,147.05,147.27,146.93,147.22,27852.0,137.1885,137.3938,137.0766,137.3471,27852.0
2021-04-22 13:30:00,147.18,147.27,147.06,147.25,159986.0,137.3098,137.3938,137.1979,137.3751,159986.0
2021-04-22 13:35:00,147.23,147.23,147.01,147.11,25066.0,137.3565,137.3565,137.1512,137.2445,25066.0
2021-04-22 13:40:00,147.05,147.05,146.55,146.56,27182.0,137.1885,137.1885,136.7221,136.7314,27182.0
2021-04-22 13:45:00,146.56,146.74,146.42,146.5,52513.0,136.7314,136.8993,136.6008,136.6754,52513.0
2021-04-22 13:50:00,146.46,146.55,146.23,146.23,88715.0,136.6381,136.7221,136.4235,136.4235,88715.0
2021-04-22 13:55:00,146.2,146.4,146.14,146.23,64733.0,136.3956,136.5821,136.3396,136.4235,64733.0
2021-04-22 14:00:00,146.22,146.22,146.02,146.11,50790.0,136.4142,136.4142,136.2276,136.3116,50790.0
2021-04-22 14:05:00,146.07,146.42,145.98,146.39,75259.0,136.2743,136.6008,136.1903,136.5728,75259.0
2021-04-22 14:10:00,146.34,146.41,146.26,146.41,6889.0,136.5262,136.5915,136.4515,136.5915,6889.0
2021-04-22 14:15:00,146.45,146.47,146.38,146.46,5965.0,136.6288,136.6474,136.5635,136.6381,5965.0
2021-04-22 14:20:00,146.51,146.51,146.34,146.43,13292.0,136.6848,136.6848,136.5262,136.6101,13292.0
2021-04-22 14:25:00,146.42,146.69,146.39,146.67,9073.0,136.6008,136.8527,136.5728,136.834,9073.0
2021-04-22 14:30:00,146.65,146.67,146.61,146.63,8620.0,136.8154,136.834,136.7781,136.7967,8620.0
2021-04-22 14:35:00,146.64,146.71,146.62,146.67,11940.0,136.806,136.8713,136.7874,136.834,11940.0
2021-04-22 14:40:00,146.65,146.76,146.61,146.76,4684.0,136.8154,136.918,136.7781,136.918,4684.0
2021-04-22 14:45:00,146.81,146.85,146.72,146.76,28543.0,136.9646,137.002,136.8807,136.918,28543.0
2021-04-22 14:50:00,146.74,146.81,146.65,146.73,9289.0,136.8993,136.9646,136.8154,136.89,9289.0
2021-04-22 14:55:00,146.76,146.85,146.73,146.73,24837.0,136.918,137.002,136.89,136.89,24837.0
2021-04-22 15:00:00,146.73,146.85,146.69,146.75,17963.0,136.89,137.002,136.8527,136.9087,17963.0
2021-04-22 15:05:00,146.74,146.76,146.37,146.41,24232.0,136.8993,136.918,136.5541,136.5915,24232.0
2021-04-22 15:10:00,146.42,146.5,146.39,146.42,13191.0,136.6008,136.6754,136.5728,136.6008,13191.0
2021-04-22 15:15:00,146.42,146.42,146.23,146.32,14741.0,136.6008,136.6008,136.4235,136.5075,14741.0
2021-04-22 15:20:00,146.34,146.37,146.22,146.23,7338.0,136.5262,136.5541,136.4142,136.4235,7338.0
2021-04-22 15:25:00,146.22,146.37,146.22,146.37,7734.0,136.4142,136.5541,136.4142,136.5541,7734.0
2021-04-22 15:30:00,146.34,146.53,146.33,146.49,22565.0,136.5262,136.7034,136.5168,136.6661,22565.0
2021-04-22 15:35:00,146.47,146.57,146.37,146.42,20964.0,136.6474,136.7407,136.5541,136.6008,20964.0
2021-04-22 15:40:00,146.42,146.51,146.39,146.42,27243.0,136.6008,136.6848,136.5728,136.6008,27243.0
2021-04-22 15:45:00,146.37,146.62,146.34,146.38,27443.0,136.5541,136.7874,136.5262,136.5635,27443.0
2021-04-22 15:50:00,146.39,146.51,146.36,146.41,84752.0,136.5728,136.6848,136.5448,136.5915,84752.0
2021-04-22 15:55:00,146.42,146.46,146.28,146.28,94908.0,136.6008,136.6381,136.4702,136.4702,94908.0
2021-04-23 09:30:00,146.59,146.66,146.44,146.53,59981.0,136.7594,136.8247,136.6195,136.7034,59981.0
2021-04-23 09:35:00,146.68,146.76,146.63,146.64,41987.0,136.8434,136.918,136.7967,136.806,41987.0
2021-04-23 09:40:00,146.66,146.73,146.57,146.73,17254.0,136.8247,136.89,136.7407,136.89,17254.0
2021-04-23 09:45:00,146.71,146.79,146.61,146.79,46619.0,136.8713,136.946,136.7781,136.946,46619.0
2021-04-23 09:50:00,146.86,147.01,146.81,146.97,33591.0,137.0113,137.1512,136.9646,137.1139,33591.0
2021-04-23 09:55:00,146.99,147.05,146.94,147.05,25805.0,137.1326,137.1885,137.0859,137.1885,25805.0
2021-04-23 10:00:00,147.06,147.17,147.05,147.1,31765.0,137.1979,137.3005,137.1885,137.2352,31765.0
2021-04-23 10:05:00,147.08,147.17,147.08,147.12,15376.0,137.2165,137.3005,137.2165,137.2539,15376.0
2021-04-23 10:10:00,147.12,147.14,147.08,147.1,40550.0,137.2539,137.2725,137.2165,137.2352,40550.0
2021-04-23 10:15:00,147.11,147.18,147.04,147.05,35124.0,137.2445,137.3098,137.1792,137.1885,35124.0
2021-04-23 10:20:00,147.03,147.09,147.01,147.07,62583.0,137.1699,137.2259,137.1512,137.2072,62583.0
2021-04-23 10:25:00,147.1,147.15,147.06,147.15,6873.0,137.2352,137.2818,137.1979,137.2818,6873.0
2021-04-23 10:30:00,147.17,147.43,147.13,147.34,18189.0,137.3005,137.5431,137.2632,137.4591,18189.0
2021-04-23 10:35:00,147.33,147.44,147.31,147.37,19368.0,137.4498,137.5524,137.4311,137.4871,19368.0
2021-04-23 10:40:00,147.37,147.4,147.31,147.31,6521.0,137.4871,137.5151,137.4311,137.4311,6521.0
2021-04-23 10:45:00,147.32,147.43,147.31,147.4,16532.0,137.4404,137.5431,137.4311,137.5151,16532.0
2021-04-23 10:50:00,147.39,147.45,147.36,147.42,23661.0,137.5057,137.5617,137.4778,137.5337,23661.0
2021-04-23 10:55:00,147.46,147.63,147.46,147.63,16121.0,137.5711,137.7297,137.5711,137.7297,16121.0
2021-04-23 11:00:00,147.65,147.69,147.59,147.6,15770.0,137.7483,137.7856,137.6923,137.7017,15770.0
2021-04-23 11:05:00,147.61,147.68,147.52,147.53,25705.0,137.711,137.7763,137.627,137.6364,25705.0
2021-04-23 11:10:00,147.54,147.63,147.53,147.62,16884.0,137.6457,137.7297,137.6364,137.7203,16884.0
2021-04-23 11:15:00,147.62,147.76,147.62,147.75,14294.0,137.7203,137.8509,137.7203,137.8416,14294.0
2021-04-23 11:20:00,147.77,147.77,147.65,147.66,7528.0,137.8603,137.8603,137.7483,137.7576,7528.0
2021-04-23 11:25:00,147.64,147.66,147.6,147.6,9242.0,137.739,137.7576,137.7017,137.7017,9242.0
2021-04-23 11:30:00,147.65,147.68,147.61,147.67,6428.0,137.7483,137.7763,137.711,137.767,6428.0
2021-04-23 11:35:00,147.66,147.69,147.6,147.61,18867.0,137.7576,137.7856,137.7017,137.711,18867.0
2021-04-23 11:40:00,147.61,147.63,147.56,147.58,12125.0,137.711,137.7297,137.6643,137.683,12125.0
2021-04-23 11:45:00,147.58,147.66,147.57,147.64,9992.0,137.683,137.7576,137.6737,137.739,9992.0
2021-04-23 11:50:00,147.63,147.68,147.6,147.68,5777.0,137.7297,137.7763,137.7017,137.7763,5777.0
2021-04-23 11:55:00,147.67,147.69,147.63,147.64,3198.0,137.767,137.7856,137.7297,137.739,3198.0
2021-04-23 12:00:00,147.64,147.65,147.6,147.63,3959.0,137.739,137.7483,137.7017,137.7297,3959.0
2021-04-23 12:05:00,147.64,147.7,147.64,147.68,5723.0,137.739,137.795,137.739,137.7763,5723.0
2021-04-23 12:10:00,147.68,147.68,147.63,147.64,4936.0,137.7763,137.7763,137.7297,137.739,4936.0
2021-04-23 12:15:00,147.65,147.71,147.65,147.67,21523.0,137.7483,137.8043,137.7483,137.767,21523.0
2021-04-23 12:20:00,147.69,147.72,147.65,147.68,9639.0,137.7856,137.8136,137.7483,137.7763,9639.0
2021-04-23 12:25:00,147.67,147.68,147.59,147.61,15888.0,137.767,137.7763,137.6923,137.711,15888.0
2021-04-23 12:30:00,147.61,147.69,147.6,147.66,10951.0,137.711,137.7856,137.7017,137.7576,10951.0
2021-04-23 12:35:00,147.66,147.69,147.64,147.67,8729.0,137.7576,137.7856,137.739,137.767,8729.0
2021-04-23 12:40:00,147.68,147.75,147.68,147.72,16340.0,137.7763,137.8416,137.7763,137.8136,16340.0
2021-04-23 12:45:00,147.73,147.88,147.72,147.88,12902.0,137.8229,137.9629,137.8136,137.9629,12902.0
2021-04-23 12:50:00,147.88,147.91,147.88,147.9,15059.0,137.9629,137.9909,137.9629,137.9815,15059.0
2021-04-23 12:55:00,147.91,147.92,147.83,147.83,19694.0,137.9909,138.0002,137.9162,137.9162,19694.0
2021-04-23 13:00:00,147.86,147.86,147.78,147.8,7629.0,137.9442,137.9442,137.8696,137.8883,7629.0
2021-04-23 13:05:00,147.81,147.84,147.79,147.83,12782.0,137.8976,137.9256,137.8789,137.9162,12782.0
2021-04-23 13:10:00,147.82,147.85,147.8,147.81,7474.0,137.9069,137.9349,137.8883,137.8976,7474.0
2021-04-23 13:15:00,147.81,147.83,147.8,147.81,2788.0,137.8976,137.9162,137.8883,137.8976,2788.0
2021-04-23 13:20:00,147.81,147.84,147.79,147.84,6856.0,137.8976,137.9256,137.8789,137.9256,6856.0
2021-04-23 13:25:00,147.82,147.86,147.81,147.86,3783.0,137.9069,137.9442,137.8976,137.9442,3783.0
2021-04-23 13:30:00,147.89,147.9,147.87,147.87,7981.0,137.9722,137.9815,137.9536,137.9536,7981.0
2021-04-23 13:35:00,147.87,147.91,147.86,147.9,10482.0,137.9536,137.9909,137.9442,137.9815,10482.0
2021-04-23 13:40:00,147.91,147.97,147.9,147.97,37721.0,137.9909,138.0469,137.9815,138.0469,37721.0
2021-04-23 13:45:00,147.95,147.95,147.87,147.87,6055.0,138.0282,138.0282,137.9536,137.9536,6055.0
2021-04-23 13:50:00,147.88,147.88,147.82,147.84,42554.0,137.9629,137.9629,137.9069,137.9256,42554.0
2021-04-23 13:55:00,147.82,147.86,147.82,147.84,22131.0,137.9069,137.9442,137.9069,137.9256,22131.0
2021-04-23 14:00:00,147.86,147.9,147.85,147.87,9726.0,137.9442,137.9815,137.9349,137.9536,9726.0
2021-04-23 14:05:00,147.85,147.94,147.85,147.88,6459.0,137.9349,138.0189,137.9349,137.9629,6459.0
2021-04-23 14:10:00,147.89,147.92,147.87,147.87,6658.0,137.9722,138.0002,137.9536,137.9536,6658.0
2021-04-23 14:15:00,147.88,147.88,147.79,147.81,14469.0,137.9629,137.9629,137.8789,137.8976,14469.0
2021-04-23 14:20:00,147.84,147.85,147.8,147.81,6258.0,137.9256,137.9349,137.8883,137.8976,6258.0
2021-04-23 14:25:00,147.82,147.85,147.75,147.85,6817.0,137.9069,137.9349,137.8416,137.9349,6817.0
2021-04-23 14:30:00,147.85,147.86,147.83,147.85,3786.0,137.9349,137.9442,137.9162,137.9349,3786.0
2021-04-23 14:35:00,147.87,147.89,147.84,147.87,4462.0,137.9536,137.9722,137.9256,137.9536,4462.0
2021-04-23 14:40:00,147.89,147.97,147.89,147.97,3243.0,137.9722,138.0469,137.9722,138.0469,3243.0
2021-04-23 14:45:00,147.97,147.97,147.9,147.95,30446.0,138.0469,138.0469,137.9815,138.0282,30446.0
2021-04-23 14:50:00,147.95,148.04,147.93,148.04,35232.0,138.0282,138.1122,138.0095,138.1122,35232.0
2021-04-23 14:55:00,148.02,148.07,148.0,148.0,6559.0,138.0935,138.1401,138.0748,138.0748,6559.0
2021-04-23 15:00:00,148.01,148.05,147.97,147.98,9182.0,138.0842,138.1215,138.0469,138.0562,9182.0
2021-04-23 15:05:00,147.99,148.08,147.98,148.06,7858.0,138.0655,138.1495,138.0562,138.1308,7858.0
2021-04-23 15:10:00,148.05,148.13,148.05,148.12,9313.0,138.1215,138.1961,138.1215,138.1868,9313.0
2021-04-23 15:15:00,148.12,148.15,148.11,148.15,10170.0,138.1868,138.2148,138.1775,138.2148,10170.0
2021-04-23 15:20:00,148.16,148.23,148.14,148.22,12984.0,138.2241,138.2894,138.2054,138.2801,12984.0
2021-04-23 15:25:00,148.22,148.26,148.21,148.23,7117.0,138.2801,138.3174,138.2708,138.2894,7117.0
2021-04-23 15:30:00,148.23,148.32,148.23,148.32,93299.0,138.2894,138.3734,138.2894,138.3734,93299.0
2021-04-23 15:35:00,148.31,148.35,148.24,148.25,12807.0,138.364,138.4014,138.2987,138.3081,12807.0
2021-04-23 15:40:00,148.25,148.26,148.13,148.13,10939.0,138.3081,138.3174,138.1961,138.1961,10939.0
2021-04-23 15:45:00,148.12,148.12,148.03,148.07,17821.0,138.1868,138.1868,138.1028,138.1401,17821.0
2021-04-23 15:50:00,148.08,148.08,147.9,147.94,33016.0,138.1495,138.1495,137.9815,138.0189,33016.0
2021-04-23 15:55:00,147.93,147.98,147.85,147.94,112465.0,138.0095,138.0562,137.9349,138.0189,112465.0
2021-04-26 09:30:00,148.2,148.45,148.17,148.41,53697.0,138.2614,138.4947,138.2334,138.4573,53697.0
2021-04-26 09:35:00,148.4,148.56,148.4,148.5,26462.0,138.448,138.5973,138.448,138.5413,26462.0
2021-04-26 09:40:00,148.48,148.52,148.41,148.47,25318.0,138.5226,138.56,138.4573,138.5133,25318.0
2021-04-26 09:45:00,148.5,148.56,148.49,148.55,39578.0,138.5413,138.5973,138.532,138.588,39578.0
2021-04-26 09:50:00,148.55,148.55,148.31,148.34,22288.0,138.588,138.588,138.364,138.392,22288.0
2021-04-26 09:55:00,148.38,148.52,148.38,148.5,19972.0,138.4294,138.56,138.4294,138.5413,19972.0
2021-04-26 10:00:00,148.5,148.6,148.45,148.6,22894.0,138.5413,138.6346,138.4947,138.6346,22894.0
2021-04-26 10:05:00,148.61,148.66,148.6,148.63,17935.0,138.6439,138.6906,138.6346,138.6626,17935.0
2021-04-26 10:10:00,148.64,148.66,148.56,148.64,11121.0,138.6719,138.6906,138.5973,138.6719,11121.0
2021-04-26 10:15:00,148.65,148.65,148.38,148.44,18999.0,138.6812,138.6812,138.4294,138.4853,18999.0
2021-04-26 10:20:00,148.47,148.57,148.38,148.56,16634.0,138.5133,138.6066,138.4294,138.5973,16634.0
2021-04-26 10:25:00,148.56,148.57,148.46,148.5,13790.0,138.5973,138.6066,138.504,138.5413,13790.0
2021-04-26 10:30:00,148.53,148.54,148.48,148.53,5736.0,138.5693,138.5786,138.5226,138.5693,5736.0
2021-04-26 10:35:00,148.56,148.56,148.49,148.5,5491.0,138.5973,138.5973,138.532,138.5413,5491.0
2021-04-26 10:40:00,148.49,148.5,148.41,148.41,20734.0,138.532,138.5413,138.4573,138.4573,20734.0
2021-04-26 10:45:00,148.41,148.41,148.3,148.33,24284.0,138.4573,138.4573,138.3547,138.3827,24284.0
2021-04-26 10:50:00,148.33,148.41,148.32,148.36,21547.0,138.3827,138.4573,138.3734,138.4107,21547.0
2021-04-26 10:55:00,148.37,148.43,148.34,148.42,34264.0,138.42,138.476,138.392,138.4667,34264.0
2021-04-26 11:00:00,148.42,148.51,148.38,148.48,12502.0,138.4667,138.5506,138.4294,138.5226,12502.0
2021-04-26 11:05:00,148.51,148.51,148.45,148.47,8057.0,138.5506,138.5506,138.4947,138.5133,8057.0
2021-04-26 11:10:00,148.47,148.47,148.43,148.47,13035.0,138.5133,138.5133,138.476,138.5133,13035.0
2021-04-26 11:15:00,148.47,148.48,148.36,148.42,26170.0,138.5133,138.5226,138.4107,138.4667,26170.0
2021-04-26 11:20:00,148.43,148.45,148.42,148.42,10806.0,138.476,138.4947,138.4667,138.4667,10806.0
2021-04-26 11:25:00,148.42,148.46,148.4,148.45,9829.0,138.4667,138.504,138.448,138.4947,9829.0
2021-04-26 11:30:00,148.46,148.48,148.43,148.43,2358.0,138.504,138.5226,138.476,138.476,2358.0
2021-04-26 11:35:00,148.43,148.46,148.4,148.41,9498.0,138.476,138.504,138.448,138.4573,9498.0
2021-04-26 11:40:00,148.39,148.41,148.36,148.37,4213.0,138.4387,138.4573,138.4107,138.42,4213.0
2021-04-26 11:45:00,148.38,148.42,148.35,148.36,4171.0,138.4294,138.4667,138.4014,138.4107,4171.0
2021-04-26 11:50:00,148.34,148.4,148.34,148.4,3235.0,138.392,138.448,138.392,138.448,3235.0
2021-04-26 11:55:00,148.39,148.44,148.39,148.41,10792.0,138.4387,138.4853,138.4387,138.4573,10792.0
2021-04-26 12:00:00,148.42,148.43,148.33,148.38,6300.0,138.4667,138.476,138.3827,138.4294,6300.0
2021-04-26 12:05:00,148.37,148.37,148.26,148.28,4488.0,138.42,138.42,138.3174,138.3361,4488.0
2021-04-26 12:10:00,148.3,148.33,148.26,148.32,10868.0,138.3547,138.3827,138.3174,138.3734,10868.0
2021-04-26 12:15:00,148.31,148.31,148.27,148.28,21768.0,138.364,138.364,138.3267,138.3361,21768.0
2021-04-26 12:20:00,148.27,148.3,148.26,148.27,37889.0,138.3267,138.3547,138.3174,138.3267,37889.0
2021-04-26 12:25:00,148.26,148.27,148.2,148.24,59134.0,138.3174,138.3267,138.2614,138.2987,59134.0
2021-04-26 12:30:00,148.24,148.28,148.22,148.27,20946.0,138.2987,138.3361,138.2801,138.3267,20946.0
2021-04-26 12:35:00,148.28,148.31,148.27,148.31,18154.0,138.3361,138.364,138.3267,138.364,18154.0
2021-04-26 12:40:00,148.32,148.38,148.32,148.37,10317.0,138.3734,138.4294,138.3734,138.42,10317.0
2021-04-26 12:45:00,148.36,148.37,148.29,148.31,19237.0,138.4107,138.42,138.3454,138.364,19237.0
2021-04-26 12:50:00,148.3,148.34,148.29,148.34,21067.0,138.3547,138.392,138.3454,138.392,21067.0
2021-04-26 12:55:00,148.34,148.34,148.28,148.29,38708.0,138.392,138.392,138.3361,138.3454,38708.0
2021-04-26 13:00:00,148.29,148.32,148.29,148.32,38530.0,138.3454,138.3734,138.3454,138.3734,38530.0
2021-04-26 13:05:00,148.31,148.35,148.3,148.3,21848.0,138.364,138.4014,138.3547,138.3547,21848.0
2021-04-26 13:10:00,148.29,148.32,148.29,148.31,17614.0,138.3454,138.3734,138.3454,138.364,17614.0
2021-04-26 13:15:00,148.33,148.33,148.26,148.29,25960.0,138.3827,138.3827,138.3174,138.3454,25960.0
2021-04-26 13:20:00,148.29,148.3,148.25,148.25,4098.0,138.3454,138.3547,138.3081,138.3081,4098.0
2021-04-26 13:25:00,148.26,148.29,148.26,148.26,25987.0,138.3174,138.3454,138.3174,138.3174,25987.0
2021-04-26 13:30:00,148.27,148.28,148.2,148.21,12957.0,138.3267,138.3361,138.2614,138.2708,12957.0
2021-04-26 13:35:00,148.21,148.21,148.17,148.19,6827.0,138.2708,138.2708,138.2334,138.2521,6827.0
2021-04-26 13:40:00,148.17,148.24,148.16,148.23,26532.0,138.2334,138.2987,138.2241,138.2894,26532.0
2021-04-26 13:45:00,148.22,148.25,148.21,148.25,24189.0,138.2801,138.3081,138.2708,138.3081,24189.0
2021-04-26 13:50:00,148.25,148.27,148.23,148.27,22358.0,138.3081,138.3267,138.2894,138.3267,22358.0
2021-04-26 13:55:00,148.26,148.29,148.24,148.29,15039.0,138.3174,138.3454,138.2987,138.3454,15039.0
2021-04-26 14:00:00,148.29,148.34,148.27,148.31,29727.0,138.3454,138.392,138.3267,138.364,29727.0
2021-04-26 14:05:00,148.31,148.31,148.27,148.28,9702.0,138.364,138.364,138.3267,138.3361,9702.0
2021-04-26 14:10:00,148.28,148.28,148.23,148.24,7212.0,138.3361,138.3361,138.2894,138.2987,7212.0
2021-04-26 14:15:00,148.25,148.28,148.23,148.26,20423.0,138.3081,138.3361,138.2894,138.3174,20423.0
2021-04-26 14:20:00,148.25,148.29,148.24,148.28,10664.0,138.3081,138.3454,138.2987,138.3361,10664.0
2021-04-26 14:25:00,148.28,148.33,148.27,148.32,12795.0,138.3361,138.3827,138.3267,138.3734,12795.0
2021-04-26 14:30:00,148.32,148.33,148.27,148.27,6345.0,138.3734,138.3827,138.3267,138.3267,6345.0
2021-04-26 14:35:00,148.29,148.29,148.23,148.24,7933.0,138.3454,138.3454,138.2894,138.2987,7933.0
2021-04-26 14:40:00,148.26,148.3,148.26,148.28,3715.0,138.3174,138.3547,138.3174,138.3361,3715.0
2021-04-26 14:45:00,148.29,148.32,148.25,148.31,9246.0,138.3454,138.3734,138.3081,138.364,9246.0
2021-04-26 14:50:00,148.31,148.34,148.3,148.33,4787.0,138.364,138.392,138.3547,138.3827,4787.0
2021-04-26 14:55:00,148.32,148.33,148.3,148.32,6758.0,138.3734,138.3827,138.3547,138.3734,6758.0
2021-04-26 15:00:00,148.33,148.33,148.26,148.3,4857.0,138.3827,138.3827,138.3174,138.3547,4857.0
2021-04-26 15:05:00,148.29,148.36,148.29,148.36,26610.0,138.3454,138.4107,138.3454,138.4107,26610.0
2021-04-26 15:10:00,148.35,148.37,148.31,148.31,20146.0,138.4014,138.42,138.364,138.364,20146.0
2021-04-26 15:15:00,148.29,148.33,148.29,148.33,33599.0,138.3454,138.3827,138.3454,138.3827,33599.0
2021-04-26 15:20:00,148.33,148.38,148.32,148.34,7620.0,138.3827,138.4294,138.3734,138.392,7620.0
2021-04-26 15:25:00,148.34,148.35,147.97,148.0,26309.0,138.392,138.4014,138.0469,138.0748,26309.0
2021-04-26 15:30:00,147.99,148.09,147.9,148.09,18093.0,138.0655,138.1588,137.9815,138.1588,18093.0
2021-04-26 15:35:00,148.09,148.24,148.09,148.17,9912.0,138.1588,138.2987,138.1588,138.2334,9912.0
2021-04-26 15:40:00,148.2,148.25,148.17,148.2,9322.0,138.2614,138.3081,138.2334,138.2614,9322.0
2021-04-26 15:45:00,148.19,148.23,148.04,148.05,73991.0,138.2521,138.2894,138.1122,138.1215,73991.0
2021-04-26 15:50:00,148.03,148.19,148.01,148.17,85201.0,138.1028,138.2521,138.0842,138.2334,85201.0
2021-04-26 15:55:00,148.2,148.2,148.08,148.18,108228.0,138.2614,138.2614,138.1495,138.2428,108228.0
2021-04-27 09:30:00,148.18,148.28,148.06,148.15,45407.0,138.2428,138.3361,138.1308,138.2148,45407.0
2021-04-27 09:35:00,148.11,148.21,147.85,147.93,41294.0,138.1775,138.2708,137.9349,138.0095,41294.0
2021-04-27 09:40:00,147.93,148.0,147.89,147.99,19782.0,138.0095,138.0748,137.9722,138.0655,19782.0
2021-04-27 09:45:00,147.97,148.03,147.89,148.03,62567.0,138.0469,138.1028,137.9722,138.1028,62567.0
2021-04-27 09:50:00,148.03,148.22,148.01,148.2,11337.0,138.1028,138.2801,138.0842,138.2614,11337.0
2021-04-27 09:55:00,148.21,148.23,148.06,148.06,8672.0,138.2708,138.2894,138.1308,138.1308,8672.0
2021-04-27 10:00:00,148.05,148.23,148.01,148.16,8248.0,138.1215,138.2894,138.0842,138.2241,8248.0
2021-04-27 10:05:00,148.16,148.19,148.1,148.16,12959.0,138.2241,138.2521,138.1681,138.2241,12959.0
2021-04-27 10:10:00,148.15,148.16,148.04,148.13,9302.0,138.2148,138.2241,138.1122,138.1961,9302.0
2021-04-27 10:15:00,148.12,148.13,147.97,148.05,18834.0,138.1868,138.1961,138.0469,138.1215,18834.0
2021-04-27 10:20:00,148.0,148.05,147.93,147.98,26338.0,138.0748,138.1215,138.0095,138.0562,26338.0
2021-04-27 10:25:00,147.99,148.09,147.98,148.09,4289.0,138.0655,138.1588,138.0562,138.1588,4289.0
2021-04-27 10:30:00,148.11,148.14,148.07,148.13,3694.0,138.1775,138.2054,138.1401,138.1961,3694.0
2021-04-27 10:35:00,148.14,148.15,148.01,148.07,7029.0,138.2054,138.2148,138.0842,138.1401,7029.0
2021-04-27 10:40:00,148.02,148.21,148.02,148.21,5935.0,138.0935,138.2708,138.0935,138.2708,5935.0
2021-04-27 10:45:00,148.2,148.35,148.2,148.33,20800.0,138.2614,138.4014,138.2614,138.3827,20800.0
2021-04-27 10:50:00,148.31,148.32,148.3,148.3,2357.0,138.364,138.3734,138.3547,138.3547,2357.0
2021-04-27 10:55:00,148.33,148.33,148.28,148.31,3095.0,138.3827,138.3827,138.3361,138.364,3095.0
2021-04-27 11:00:00,148.3,148.34,148.23,148.25,3543.0,138.3547,138.392,138.2894,138.3081,3543.0
2021-04-27 11:05:00,148.25,148.34,148.25,148.29,3586.0,138.3081,138.392,138.3081,138.3454,3586.0
2021-04-27 11:10:00,148.32,148.33,148.26,148.32,20313.0,138.3734,138.3827,138.3174,138.3734,20313.0
2021-04-27 11:15:00,148.32,148.34,148.29,148.31,12833.0,138.3734,138.392,138.3454,138.364,12833.0
2021-04-27 11:20:00,148.32,148.36,148.3,148.36,8721.0,138.3734,138.4107,138.3547,138.4107,8721.0
2021-04-27 11:25:00,148.35,148.36,148.28,148.3,3559.0,138.4014,138.4107,138.3361,138.3547,3559.0
2021-04-27 11:30:00,148.31,148.35,148.26,148.29,16333.0,138.364,138.4014,138.3174,138.3454,16333.0
2021-04-27 11:35:00,148.3,148.3,148.24,148.29,4914.0,138.3547,138.3547,138.2987,138.3454,4914.0
2021-04-27 11:40:00,148.3,148.34,148.26,148.34,8894.0,138.3547,138.392,138.3174,138.392,8894.0
2021-04-27 11:45:00,148.34,148.36,148.3,148.3,7158.0,138.392,138.4107,138.3547,138.3547,7158.0
2021-04-27 11:50:00,148.33,148.41,148.32,148.38,3071.0,138.3827,138.4573,138.3734,138.4294,3071.0
2021-04-27 11:55:00,148.4,148.45,148.39,148.41,7073.0,138.448,138.4947,138.4387,138.4573,7073.0
2021-04-27 12:00:00,148.41,148.46,148.4,148.44,2280.0,138.4573,138.504,138.448,138.4853,2280.0
2021-04-27 12:05:00,148.43,148.47,148.42,148.46,3134.0,138.476,138.5133,138.4667,138.504,3134.0
2021-04-27 12:10:00,148.48,148.48,148.41,148.45,9015.0,138.5226,138.5226,138.4573,138.4947,9015.0
2021-04-27 12:15:00,148.44,148.47,148.44,148.45,2976.0,138.4853,138.5133,138.4853,138.4947,2976.0
2021-04-27 12:20:00,148.46,148.48,148.4,148.46,15996.0,138.504,138.5226,138.448,138.504,15996.0
2021-04-27 12:25:00,148.46,148.49,148.44,148.48,5938.0,138.504,138.532,138.4853,138.5226,5938.0
2021-04-27 12:30:00,148.48,148.49,148.42,148.42,4632.0,138.5226,138.532,138.4667,138.4667,4632.0
2021-04-27 12:35:00,148.41,148.41,148.37,148.37,2103.0,138.4573,138.4573,138.42,138.42,2103.0
2021-04-27 12:40:00,148.37,148.37,148.23,148.25,6828.0,138.42,138.42,138.2894,138.3081,6828.0
2021-04-27 12:45:00,148.26,148.27,148.22,148.23,13828.0,138.3174,138.3267,138.2801,138.2894,13828.0
2021-04-27 12:50:00,148.23,148.24,148.08,148.14,21583.0,138.2894,138.2987,138.1495,138.2054,21583.0
2021-04-27 12:55:00,148.14,148.15,148.11,148.15,3861.0,138.2054,138.2148,138.1775,138.2148,3861.0
2021-04-27 13:00:00,148.16,148.22,148.12,148.22,5179.0,138.2241,138.2801,138.1868,138.2801,5179.0
2021-04-27 13:05:00,148.25,148.3,148.21,148.28,23777.0,138.3081,138.3547,138.2708,138.3361,23777.0
2021-04-27 13:10:00,148.27,148.33,148.26,148.29,5494.0,138.3267,138.3827,138.3174,138.3454,5494.0
2021-04-27 13:15:00,148.28,148.32,148.26,148.29,4049.0,138.3361,138.3734,138.3174,138.3454,4049.0
2021-04-27 13:20:00,148.3,148.33,148.27,148.27,8497.0,138.3547,138.3827,138.3267,138.3267,8497.0
2021-04-27 13:25:00,148.27,148.29,148.25,148.28,53543.0,138.3267,138.3454,138.3081,138.3361,53543.0
2021-04-27 13:30:00,148.28,148.29,148.22,148.25,5259.0,138.3361,138.3454,138.2801,138.3081,5259.0
2021-04-27 13:35:00,148.27,148.32,148.26,148.3,4128.0,138.3267,138.3734,138.3174,138.3547,4128.0
2021-04-27 13:40:00,148.29,148.34,148.28,148.32,8767.0,138.3454,138.392,138.3361,138.3734,8767.0
2021-04-27 13:45:00,148.31,148.32,148.24,148.28,5890.0,138.364,138.3734,138.2987,138.3361,5890.0
2021-04-27 13:50:00,148.3,148.33,148.3,148.32,3880.0,138.3547,138.3827,138.3547,138.3734,3880.0
2021-04-27 13:55:00,148.34,148.36,148.31,148.35,20761.0,138.392,138.4107,138.364,138.4014,20761.0
2021-04-27 14:00:00,148.35,148.36,148.22,148.22,27931.0,138.4014,138.4107,138.2801,138.2801,27931.0
2021-04-27 14:05:00,148.23,148.31,148.23,148.25,17374.0,138.2894,138.364,138.2894,138.3081,17374.0
2021-04-27 14:10:00,148.26,148.32,148.26,148.3,13908.0,138.3174,138.3734,138.3174,138.3547,13908.0
2021-04-27 14:15:00,148.3,148.32,148.27,148.29,18825.0,138.3547,138.3734,138.3267,138.3454,18825.0
2021-04-27 14:20:00,148.29,148.32,148.24,148.29,34574.0,138.3454,138.3734,138.2987,138.3454,34574.0
2021-04-27 14:25:00,148.3,148.34,148.28,148.34,15161.0,138.3547,138.392,138.3361,138.392,15161.0
2021-04-27 14:30:00,148.35,148.39,148.32,148.39,28854.0,138.4014,138.4387,138.3734,138.4387,28854.0
2021-04-27 14:35:00,148.4,148.42,148.36,148.42,14395.0,138.448,138.4667,138.4107,138.4667,14395.0
2021-04-27 14:40:00,148.41,148.41,148.37,148.39,22396.0,138.4573,138.4573,138.42,138.4387,22396.0
2021-04-27 14:45:00,148.37,148.41,148.37,148.39,16402.0,138.42,138.4573,138.42,138.4387,16402.0
2021-04-27 14:50:00,148.38,148.38,148.32,148.33,8038.0,138.4294,138.4294,138.3734,138.3827,8038.0
2021-04-27 14:55:00,148.33,148.38,148.32,148.34,17221.0,138.3827,138.4294,138.3734,138.392,17221.0
2021-04-27 15:00:00,148.32,148.37,148.28,148.36,7394.0,138.3734,138.42,138.3361,138.4107,7394.0
2021-04-27 15:05:00,148.34,148.35,148.24,148.26,13409.0,138.392,138.4014,138.2987,138.3174,13409.0
2021-04-27 15:10:00,148.27,148.4,148.26,148.4,5107.0,138.3267,138.448,138.3174,138.448,5107.0
2021-04-27 15:15:00,148.4,148.43,148.38,148.43,36817.0,138.448,138.476,138.4294,138.476,36817.0
2021-04-27 15:20:00,148.43,148.48,148.4,148.44,22532.0,138.476,138.5226,138.448,138.4853,22532.0
2021-04-27 15:25:00,148.43,148.44,148.36,148.4,12569.0,138.476,138.4853,138.4107,138.448,12569.0
2021-04-27 15:30:00,148.4,148.43,148.36,148.43,21522.0,138.448,138.476,138.4107,138.476,21522.0
2021-04-27 15:35:00,148.43,148.48,148.4,148.46,53844.0,138.476,138.5226,138.448,138.504,53844.0
2021-04-27 15:40:00,148.46,148.49,148.41,148.46,44130.0,138.504,138.532,138.4573,138.504,44130.0
2021-04-27 15:45:00,148.45,148.45,148.37,148.44,36058.0,138.4947,138.4947,138.42,138.4853,36058.0
2021-04-27 15:50:00,148.46,148.47,148.41,148.42,45488.0,138.504,138.5133,138.4573,138.4667,45488.0
2021-04-27 15:55:00,148.43,148.48,148.32,148.32,80478.0,138.476,138.5226,138.3734,138.3734,80478.0
2021-04-28 09:30:00,148.46,148.54,148.27,148.45,59039.0,138.504,138.5786,138.3267,138.4947,59039.0
2021-04-28 09:35:00,148.43,148.47,148.4,148.44,33926.0,138.476,138.5133,138.448,138.4853,33926.0
2021-04-28 09:40:00,148.48,148.51,148.36,148.39,57815.0,138.5226,138.5506,138.4107,138.4387,57815.0
2021-04-28 09:45:00,148.4,148.4,148.29,148.34,40674.0,138.448,138.448,138.3454,138.392,40674.0
2021-04-28 09:50:00,148.36,148.39,148.32,148.32,13108.0,138.4107,138.4387,138.3734,138.3734,13108.0
2021-04-28 09:55:00,148.33,148.43,148.31,148.35,19654.0,138.3827,138.476,138.364,138.4014,19654.0
2021-04-28 10:00:00,148.36,148.37,148.23,148.31,15786.0,138.4107,138.42,138.2894,138.364,15786.0
2021-04-28 10:05:00,148.3,148.36,148.28,148.33,12854.0,138.3547,138.4107,138.3361,138.3827,12854.0
2021-04-28 10:10:00,148.33,148.43,148.31,148.41,58329.0,138.3827,138.476,138.364,138.4573,58329.0
2021-04-28 10:15:00,148.39,148.44,148.35,148.44,21541.0,138.4387,138.4853,138.4014,138.4853,21541.0
2021-04-28 10:20:00,148.44,148.48,148.42,148.43,14419.0,138.4853,138.5226,138.4667,138.476,14419.0
2021-04-28 10:25:00,148.43,148.54,148.43,148.54,12931.0,138.476,138.5786,138.476,138.5786,12931.0
2021-04-28 10:30:00,148.52,148.59,148.52,148.57,11015.0,138.56,138.6253,138.56,138.6066,11015.0
2021-04-28 10:35:00,148.57,148.59,148.51,148.57,41298.0,138.6066,138.6253,138.5506,138.6066,41298.0
2021-04-28 10:40:00,148.56,148.63,148.55,148.63,12236.0,138.5973,138.6626,138.588,138.6626,12236.0
2021-04-28 10:45:00,148.64,148.74,148.64,148.74,11791.0,138.6719,138.7652,138.6719,138.7652,11791.0
2021-04-28 10:50:00,148.73,148.76,148.64,148.65,6670.0,138.7559,138.7839,138.6719,138.6812,6670.0
2021-04-28 10:55:00,148.64,148.72,148.64,148.67,7718.0,138.6719,138.7466,138.6719,138.6999,7718.0
2021-04-28 11:00:00,148.67,148.68,148.63,148.65,9739.0,138.6999,138.7092,138.6626,138.6812,9739.0
2021-04-28 11:05:00,148.63,148.69,148.61,148.66,5928.0,138.6626,138.7186,138.6439,138.6906,5928.0
2021-04-28 11:10:00,148.66,148.67,148.64,148.64,4646.0,138.6906,138.6999,138.6719,138.6719,4646.0
2021-04-28 11:15:00,148.63,148.63,148.58,148.59,8380.0,138.6626,138.6626,138.6159,138.6253,8380.0
2021-04-28 11:20:00,148.66,148.66,148.59,148.59,3688.0,138.6906,138.6906,138.6253,138.6253,3688.0
2021-04-28 11:25:00,148.6,148.62,148.59,148.62,6042.0,138.6346,138.6533,138.6253,138.6533,6042.0
2021-04-28 11:30:00,148.62,148.62,148.57,148.58,4572.0,138.6533,138.6533,138.6066,138.6159,4572.0
2021-04-28 11:35:00,148.58,148.59,148.55,148.56,10624.0,138.6159,138.6253,138.588,138.5973,10624.0
2021-04-28 11:40:00,148.55,148.57,148.53,148.53,8883.0,138.588,138.6066,138.5693,138.5693,8883.0
2021-04-28 11:45:00,148.54,148.57,148.5,148.5,11106.0,138.5786,138.6066,138.5413,138.5413,11106.0
2021-04-28 11:50:00,148.5,148.51,148.46,148.46,10481.0,138.5413,138.5506,138.504,138.504,10481.0
2021-04-28 11:55:00,148.48,148.51,148.47,148.51,6565.0,138.5226,138.5506,138.5133,138.5506,6565.0
2021-04-28 12:00:00,148.52,148.53,148.44,148.51,11423.0,138.56,138.5693,138.4853,138.5506,11423.0
2021-04-28 12:05:00,148.54,148.57,148.54,148.56,6023.0,138.5786,138.6066,138.5786,138.5973,6023.0
2021-04-28 12:10:00,148.54,148.55,148.53,148.53,2580.0,138.5786,138.588,138.5693,138.5693,2580.0
2021-04-28 12:15:00,148.52,148.54,148.5,148.53,73202.0,138.56,138.5786,138.5413,138.5693,73202.0
2021-04-28 12:20:00,148.53,148.55,148.51,148.54,2821.0,138.5693,138.588,138.5506,138.5786,2821.0
2021-04-28 12:25:00,148.54,148.55,148.52,148.53,3120.0,138.5786,138.588,138.56,138.5693,3120.0
2021-04-28 12:30:00,148.53,148.53,148.5,148.5,6350.0,138.5693,138.5693,138.5413,138.5413,6350.0
2021-04-28 12:35:00,148.5,148.54,148.49,148.53,4238.0,138.5413,138.5786,138.532,138.5693,4238.0
2021-04-28 12:40:00,148.51,148.51,148.48,148.48,7048.0,138.5506,138.5506,138.5226,138.5226,7048.0
2021-04-28 12:45:00,148.48,148.54,148.48,148.54,4341.0,138.5226,138.5786,138.5226,138.5786,4341.0
2021-04-28 12:50:00,148.55,148.55,148.48,148.48,32571.0,138.588,138.588,138.5226,138.5226,32571.0
2021-04-28 12:55:00,148.49,148.51,148.47,148.49,17407.0,138.532,138.5506,138.5133,138.532,17407.0
2021-04-28 13:00:00,148.49,148.51,148.46,148.47,6254.0,138.532,138.5506,138.504,138.5133,6254.0
2021-04-28 13:05:00,148.47,148.48,148.45,148.47,4932.0,138.5133,138.5226,138.4947,138.5133,4932.0
2021-04-28 13:10:00,148.48,148.51,148.47,148.48,4865.0,138.5226,138.5506,138.5133,138.5226,4865.0
2021-04-28 13:15:00,148.48,148.53,148.48,148.53,3143.0,138.5226,138.5693,138.5226,138.5693,3143.0
2021-04-28 13:20:00,148.52,148.52,148.46,148.46,3893.0,138.56,138.56,138.504,138.504,3893.0
2021-04-28 13:25:00,148.47,148.51,148.46,148.5,5829.0,138.5133,138.5506,138.504,138.5413,5829.0
2021-04-28 13:30:00,148.51,148.51,148.47,148.49,5827.0,138.5506,138.5506,138.5133,138.532,5827.0
2021-04-28 13:35:00,148.49,148.49,148.44,148.47,10364.0,138.532,138.532,138.4853,138.5133,10364.0
2021-04-28 13:40:00,148.46,148.47,148.43,148.44,3594.0,138.504,138.5133,138.476,138.4853,3594.0
2021-04-28 13:45:00,148.41,148.42,148.37,148.39,48908.0,138.4573,138.4667,138.42,138.4387,48908.0
2021-04-28 13:50:00,148.38,148.38,148.29,148.32,12658.0,138.4294,138.4294,138.3454,138.3734,12658.0
2021-04-28 13:55:00,148.31,148.33,148.25,148.25,12260.0,138.364,138.3827,138.3081,138.3081,12260.0
2021-04-28 14:00:00,148.29,148.54,148.19,148.33,23460.0,138.3454,138.5786,138.2521,138.3827,23460.0
2021-04-28 14:05:00,148.31,148.34,148.26,148.33,12633.0,138.364,138.392,138.3174,138.3827,12633.0
2021-04-28 14:10:00,148.29,148.39,148.27,148.39,13009.0,138.3454,138.4387,138.3267,138.4387,13009.0
2021-04-28 14:15:00,148.37,148.41,148.34,148.38,10636.0,138.42,138.4573,138.392,138.4294,10636.0
2021-04-28 14:20:00,148.37,148.48,148.37,148.45,6189.0,138.42,138.5226,138.42,138.4947,6189.0
2021-04-28 14:25:00,148.44,148.45,148.38,148.4,39550.0,138.4853,138.4947,138.4294,138.448,39550.0
2021-04-28 14:30:00,148.38,148.39,148.27,148.39,9940.0,138.4294,138.4387,138.3267,138.4387,9940.0
2021-04-28 14:35:00,148.4,148.72,148.4,148.67,25096.0,138.448,138.7466,138.448,138.6999,25096.0
2021-04-28 14:40:00,148.67,148.71,148.63,148.7,7743.0,138.6999,138.7372,138.6626,138.7279,7743.0
2021-04-28 14:45:00,148.7,148.76,148.52,148.54,25903.0,138.7279,138.7839,138.56,138.5786,25903.0
2021-04-28 14:50:00,148.54,148.61,148.53,148.59,15718.0,138.5786,138.6439,138.5693,138.6253,15718.0
2021-04-28 14:55:00,148.58,148.59,148.49,148.53,19336.0,138.6159,138.6253,138.532,138.5693,19336.0
2021-04-28 15:00:00,148.52,148.61,148.51,148.55,15686.0,138.56,138.6439,138.5506,138.588,15686.0
2021-04-28 15:05:00,148.53,148.59,148.47,148.56,20906.0,138.5693,138.6253,138.5133,138.5973,20906.0
2021-04-28 15:10:00,148.54,148.54,148.15,148.34,18667.0,138.5786,138.5786,138.2148,138.392,18667.0
2021-04-28 15:15:00,148.34,148.43,148.29,148.37,51231.0,138.392,138.476,138.3454,138.42,51231.0
2021-04-28 15:20:00,148.36,148.41,148.32,148.38,17599.0,138.4107,138.4573,138.3734,138.4294,17599.0
2021-04-28 15:25:00,148.36,148.48,148.35,148.46,25329.0,138.4107,138.5226,138.4014,138.504,25329.0
2021-04-28 15:30:00,148.45,148.45,148.34,148.36,18718.0,138.4947,138.4947,138.392,138.4107,18718.0
2021-04-28 15:35:00,148.4,148.57,148.39,148.52,29919.0,138.448,138.6066,138.4387,138.56,29919.0
2021-04-28 15:40:00,148.52,148.56,148.49,148.51,7609.0,138.56,138.5973,138.532,138.5506,7609.0
2021-04-28 15:45:00,148.52,148.55,148.46,148.48,57359.0,138.56,138.588,138.504,138.5226,57359.0
2021-04-28 15:50:00,148.49,148.49,148.32,148.34,37973.0,138.532,138.532,138.3734,138.392,37973.0
2021-04-28 15:55:00,148.33,148.45,148.3,148.39,143512.0,138.3827,138.4947,138.3547,138.4387,143512.0
2021-04-29 09:30:00,149.19,149.39,149.11,149.24,39874.0,139.185,139.3716,139.1104,139.2317,39874.0
2021-04-29 09:35:00,149.22,149.37,149.22,149.36,49771.0,139.213,139.353,139.213,139.3436,49771.0
2021-04-29 09:40:00,149.34,149.36,149.19,149.26,26390.0,139.325,139.3436,139.185,139.2503,26390.0
2021-04-29 09:45:00,149.27,149.37,149.24,149.28,35436.0,139.2597,139.353,139.2317,139.269,35436.0
2021-04-29 09:50:00,149.29,149.34,149.24,149.27,47501.0,139.2783,139.325,139.2317,139.2597,47501.0
2021-04-29 09:55:00,149.26,149.3,149.19,149.19,54596.0,139.2503,139.2877,139.185,139.185,54596.0
2021-04-29 10:00:00,149.17,149.2,149.09,149.19,23110.0,139.1664,139.1944,139.0917,139.185,23110.0
2021-04-29 10:05:00,149.18,149.26,149.15,149.22,11654.0,139.1757,139.2503,139.1477,139.213,11654.0
2021-04-29 10:10:00,149.2,149.35,149.18,149.25,48062.0,139.1944,139.3343,139.1757,139.241,48062.0
2021-04-29 10:15:00,149.24,149.28,149.17,149.21,94439.0,139.2317,139.269,139.1664,139.2037,94439.0
2021-04-29 10:20:00,149.19,149.19,149.07,149.17,25110.0,139.185,139.185,139.0731,139.1664,25110.0
2021-04-29 10:25:00,149.13,149.14,149.02,149.03,8119.0,139.1291,139.1384,139.0264,139.0358,8119.0
2021-04-29 10:30:00,149.06,149.09,148.88,148.93,7685.0,139.0638,139.0917,138.8958,138.9425,7685.0
2021-04-29 10:35:00,148.89,148.9,148.72,148.78,19342.0,138.9052,138.9145,138.7466,138.8025,19342.0
2021-04-29 10:40:00,148.73,148.87,148.72,148.75,17389.0,138.7559,138.8865,138.7466,138.7745,17389.0
2021-04-29 10:45:00,148.75,148.82,148.6,148.64,37905.0,138.7745,138.8398,138.6346,138.6719,37905.0
2021-04-29 10:50:00,148.66,148.79,148.65,148.69,32275.0,138.6906,138.8119,138.6812,138.7186,32275.0
2021-04-29 10:55:00,148.66,148.82,148.64,148.78,24993.0,138.6906,138.8398,138.6719,138.8025,24993.0
2021-04-29 11:00:00,148.79,148.86,148.76,148.85,43131.0,138.8119,138.8772,138.7839,138.8678,43131.0
2021-04-29 11:05:00,148.85,148.98,148.85,148.96,11090.0,138.8678,138.9891,138.8678,138.9705,11090.0
2021-04-29 11:10:00,148.97,149.01,148.96,148.98,11286.0,138.9798,139.0171,138.9705,138.9891,11286.0
2021-04-29 11:15:00,148.96,148.97,148.81,148.85,24322.0,138.9705,138.9798,138.8305,138.8678,24322.0
2021-04-29 11:20:00,148.85,148.94,148.82,148.94,9095.0,138.8678,138.9518,138.8398,138.9518,9095.0
2021-04-29 11:25:00,148.93,148.95,148.84,148.91,33803.0,138.9425,138.9611,138.8585,138.9238,33803.0
2021-04-29 11:30:00,148.9,148.9,148.79,148.79,33426.0,138.9145,138.9145,138.8119,138.8119,33426.0
2021-04-29 11:35:00,148.81,148.82,148.73,148.74,35904.0,138.8305,138.8398,138.7559,138.7652,35904.0
2021-04-29 11:40:00,148.75,148.87,148.75,148.82,47714.0,138.7745,138.8865,138.7745,138.8398,47714.0
2021-04-29 11:45:00,148.79,148.84,148.78,148.8,26103.0,138.8119,138.8585,138.8025,138.8212,26103.0
2021-04-29 11:50:00,148.76,148.83,148.74,148.78,6798.0,138.7839,138.8492,138.7652,138.8025,6798.0
2021-04-29 11:55:00,148.76,148.81,148.69,148.69,32640.0,138.7839,138.8305,138.7186,138.7186,32640.0
2021-04-29 12:00:00,148.69,148.72,148.49,148.53,18066.0,138.7186,138.7466,138.532,138.5693,18066.0
2021-04-29 12:05:00,148.53,148.53,148.27,148.36,14233.0,138.5693,138.5693,138.3267,138.4107,14233.0
2021-04-29 12:10:00,148.36,148.5,148.33,148.5,105474.0,138.4107,138.5413,138.3827,138.5413,105474.0
2021-04-29 12:15:00,148.51,148.52,148.36,148.52,20759.0,138.5506,138.56,138.4107,138.56,20759.0
2021-04-29 12:20:00,148.52,148.56,148.44,148.44,14596.0,138.56,138.5973,138.4853,138.4853,14596.0
2021-04-29 12:25:00,148.46,148.49,148.3,148.42,15301.0,138.504,138.532,138.3547,138.4667,15301.0
2021-04-29 12:30:00,148.33,148.59,148.33,148.57,35532.0,138.3827,138.6253,138.3827,138.6066,35532.0
2021-04-29 12:35:00,148.57,148.62,148.54,148.58,8585.0,138.6066,138.6533,138.5786,138.6159,8585.0
2021-04-29 12:40:00,148.58,148.63,148.56,148.63,20947.0,138.6159,138.6626,138.5973,138.6626,20947.0
2021-04-29 12:45:00,148.64,148.71,148.59,148.71,16328.0,138.6719,138.7372,138.6253,138.7372,16328.0
2021-04-29 12:50:00,148.7,148.79,148.69,148.79,12755.0,138.7279,138.8119,138.7186,138.8119,12755.0
2021-04-29 12:55:00,148.78,148.78,148.7,148.76,34891.0,138.8025,138.8025,138.7279,138.7839,34891.0
2021-04-29 13:00:00,148.75,148.75,148.66,148.66,6824.0,138.7745,138.7745,138.6906,138.6906,6824.0
2021-04-29 13:05:00,148.67,148.81,148.67,148.79,4003.0,138.6999,138.8305,138.6999,138.8119,4003.0
2021-04-29 13:10:00,148.78,148.82,148.76,148.8,6230.0,138.8025,138.8398,138.7839,138.8212,6230.0
2021-04-29 13:15:00,148.77,148.83,148.76,148.81,5589.0,138.7932,138.8492,138.7839,138.8305,5589.0
2021-04-29 13:20:00,148.81,148.82,148.77,148.81,7532.0,138.8305,138.8398,138.7932,138.8305,7532.0
2021-04-29 13:25:00,148.82,148.84,148.73,148.81,15584.0,138.8398,138.8585,138.7559,138.8305,15584.0
2021-04-29 13:30:00,148.83,148.84,148.77,148.8,4964.0,138.8492,138.8585,138.7932,138.8212,4964.0
2021-04-29 13:35:00,148.82,148.85,148.76,148.77,11582.0,138.8398,138.8678,138.7839,138.7932,11582.0
2021-04-29 13:40:00,148.79,148.95,148.77,148.94,7656.0,138.8119,138.9611,138.7932,138.9518,7656.0
2021-04-29 13:45:00,148.95,148.96,148.88,148.93,11455.0,138.9611,138.9705,138.8958,138.9425,11455.0
2021-04-29 13:50:00,148.93,148.96,148.89,148.92,8492.0,138.9425,138.9705,138.9052,138.9331,8492.0
2021-04-29 13:55:00,148.93,148.94,148.83,148.84,22161.0,138.9425,138.9518,138.8492,138.8585,22161.0
2021-04-29 14:00:00,148.85,148.93,148.83,148.88,3744.0,138.8678,138.9425,138.8492,138.8958,3744.0
2021-04-29 14:05:00,148.88,148.95,148.87,148.93,5774.0,138.8958,138.9611,138.8865,138.9425,5774.0
2021-04-29 14:10:00,148.92,149.0,148.92,148.99,22620.0,138.9331,139.0078,138.9331,138.9984,22620.0
2021-04-29 14:15:00,149.0,149.1,148.97,149.1,14262.0,139.0078,139.1011,138.9798,139.1011,14262.0
2021-04-29 14:20:00,149.11,149.15,149.08,149.11,6325.0,139.1104,139.1477,139.0824,139.1104,6325.0
2021-04-29 14:25:00,149.1,149.14,149.08,149.13,8724.0,139.1011,139.1384,139.0824,139.1291,8724.0
2021-04-29 14:30:00,149.14,149.23,149.14,149.21,25665.0,139.1384,139.2224,139.1384,139.2037,25665.0
2021-04-29 14:35:00,149.21,149.25,149.21,149.25,2946.0,139.2037,139.241,139.2037,139.241,2946.0
2021-04-29 14:40:00,149.25,149.36,149.23,149.35,6372.0,139.241,139.3436,139.2224,139.3343,6372.0
2021-04-29 14:45:00,149.37,149.51,149.33,149.39,26967.0,139.353,139.4836,139.3156,139.3716,26967.0
2021-04-29 14:50:00,149.39,149.39,149.29,149.33,14734.0,139.3716,139.3716,139.2783,139.3156,14734.0
2021-04-29 14:55:00,149.32,149.37,149.31,149.36,53085.0,139.3063,139.353,139.297,139.3436,53085.0
2021-04-29 15:00:00,149.38,149.48,149.36,149.43,23807.0,139.3623,139.4556,139.3436,139.4089,23807.0
2021-04-29 15:05:00,149.44,149.52,149.41,149.46,11836.0,139.4183,139.4929,139.3903,139.4369,11836.0
2021-04-29 15:10:00,149.46,149.49,149.44,149.45,4177.0,139.4369,139.4649,139.4183,139.4276,4177.0
2021-04-29 15:15:00,149.43,149.43,149.3,149.33,9277.0,139.4089,139.4089,139.2877,139.3156,9277.0
2021-04-29 15:20:00,149.33,149.36,149.19,149.19,36691.0,139.3156,139.3436,139.185,139.185,36691.0
2021-04-29 15:25:00,149.21,149.23,149.15,149.16,10117.0,139.2037,139.2224,139.1477,139.157,10117.0
2021-04-29 15:30:00,149.16,149.28,149.15,149.26,31015.0,139.157,139.269,139.1477,139.2503,31015.0
2021-04-29 15:35:00,149.25,149.27,149.19,149.21,10983.0,139.241,139.2597,139.185,139.2037,10983.0
2021-04-29 15:40:00,149.21,149.3,149.2,149.27,15718.0,139.2037,139.2877,139.1944,139.2597,15718.0
2021-04-29 15:45:00,149.29,149.46,149.28,149.39,39513.0,139.2783,139.4369,139.269,139.3716,39513.0
2021-04-29 15:50:00,149.37,149.39,149.28,149.35,64688.0,139.353,139.3716,139.269,139.3343,64688.0
2021-04-29 15:55:00,149.35,149.41,149.24,149.41,55265.0,139.3343,139.3903,139.2317,139.3903,55265.0
2021-04-30 09:30:00,148.66,148.73,148.52,148.73,39303.0,138.6906,138.7559,138.56,138.7559,39303.0
2021-04-30 09:35:00,148.78,148.82,148.63,148.69,19080.0,138.8025,138.8398,138.6626,138.7186,19080.0
2021-04-30 09:40:00,148.72,148.77,148.71,148.72,11447.0,138.7466,138.7932,138.7372,138.7466,11447.0
2021-04-30 09:45:00,148.74,148.85,148.73,148.85,23546.0,138.7652,138.8678,138.7559,138.8678,23546.0
2021-04-30 09:50:00,148.87,148.94,148.84,148.88,15144.0,138.8865,138.9518,138.8585,138.8958,15144.0
2021-04-30 09:55:00,148.91,148.91,148.81,148.84,14326.0,138.9238,138.9238,138.8305,138.8585,14326.0
2021-04-30 10:00:00,148.87,148.87,148.75,148.85,11836.0,138.8865,138.8865,138.7745,138.8678,11836.0
2021-04-30 10:05:00,148.85,148.85,148.71,148.79,28163.0,138.8678,138.8678,138.7372,138.8119,28163.0
2021-04-30 10:10:00,148.78,148.78,148.65,148.69,30308.0,138.8025,138.8025,138.6812,138.7186,30308.0
2021-04-30 10:15:00,148.67,148.69,148.58,148.63,12843.0,138.6999,138.7186,138.6159,138.6626,12843.0
2021-04-30 10:20:00,148.64,148.67,148.46,148.5,5461.0,138.6719,138.6999,138.504,138.5413,5461.0
2021-04-30 10:25:00,148.5,148.62,148.43,148.62,15267.0,138.5413,138.6533,138.476,138.6533,15267.0
2021-04-30 10:30:00,148.57,148.6,148.43,148.43,9477.0,138.6066,138.6346,138.476,138.476,9477.0
2021-04-30 10:35:00,148.46,148.47,148.1,148.21,39021.0,138.504,138.5133,138.1681,138.2708,39021.0
2021-04-30 10:40:00,148.16,148.29,148.15,148.24,22153.0,138.2241,138.3454,138.2148,138.2987,22153.0
2021-04-30 10:45:00,148.27,148.27,148.14,148.15,8286.0,138.3267,138.3267,138.2054,138.2148,8286.0
2021-04-30 10:50:00,148.12,148.24,148.12,148.18,14759.0,138.1868,138.2987,138.1868,138.2428,14759.0
2021-04-30 10:55:00,148.15,148.26,148.11,148.21,4962.0,138.2148,138.3174,138.1775,138.2708,4962.0
2021-04-30 11:00:00,148.1,148.18,148.05,148.18,39464.0,138.1681,138.2428,138.1215,138.2428,39464.0
2021-04-30 11:05:00,148.16,148.23,148.09,148.14,68545.0,138.2241,138.2894,138.1588,138.2054,68545.0
2021-04-30 11:10:00,148.14,148.24,148.11,148.22,9296.0,138.2054,138.2987,138.1775,138.2801,9296.0
2021-04-30 11:15:00,148.19,148.2,148.1,148.14,25632.0,138.2521,138.2614,138.1681,138.2054,25632.0
2021-04-30 11:20:00,148.11,148.27,148.08,148.22,8769.0,138.1775,138.3267,138.1495,138.2801,8769.0
2021-04-30 11:25:00,148.2,148.22,148.09,148.13,15917.0,138.2614,138.2801,138.1588,138.1961,15917.0
2021-04-30 11:30:00,148.12,148.2,148.06,148.19,3614.0,138.1868,138.2614,138.1308,138.2521,3614.0
2021-04-30 11:35:00,148.17,148.24,148.12,148.21,2734.0,138.2334,138.2987,138.1868,138.2708,2734.0
2021-04-30 11:40:00,148.15,148.21,148.14,148.21,15439.0,138.2148,138.2708,138.2054,138.2708,15439.0
2021-04-30 11:45:00,148.21,148.32,148.21,148.32,5530.0,138.2708,138.3734,138.2708,138.3734,5530.0
2021-04-30 11:50:00,148.27,148.29,148.18,148.29,12176.0,138.3267,138.3454,138.2428,138.3454,12176.0
2021-04-30 11:55:00,148.29,148.33,148.27,148.31,4542.0,138.3454,138.3827,138.3267,138.364,4542.0
2021-04-30 12:00:00,148.29,148.32,148.29,148.3,2936.0,138.3454,138.3734,138.3454,138.3547,2936.0
2021-04-30 12:05:00,148.29,148.4,148.29,148.35,4777.0,138.3454,138.448,138.3454,138.4014,4777.0
2021-04-30 12:10:00,148.36,148.38,148.33,148.34,8788.0,138.4107,138.4294,138.3827,138.392,8788.0
2021-04-30 12:15:00,148.34,148.36,148.27,148.33,5528.0,138.392,138.4107,138.3267,138.3827,5528.0
2021-04-30 12:20:00,148.33,148.4,148.32,148.34,9506.0,138.3827,138.448,138.3734,138.392,9506.0
2021-04-30 12:25:00,148.33,148.35,148.29,148.35,6025.0,138.3827,138.4014,138.3454,138.4014,6025.0
2021-04-30 12:30:00,148.36,148.39,148.29,148.33,11470.0,138.4107,138.4387,138.3454,138.3827,11470.0
2021-04-30 12:35:00,148.36,148.37,148.29,148.32,20864.0,138.4107,138.42,138.3454,138.3734,20864.0
2021-04-30 12:40:00,148.32,148.36,148.29,148.33,10174.0,138.3734,138.4107,138.3454,138.3827,10174.0
2021-04-30 12:45:00,148.34,148.36,148.3,148.31,6052.0,138.392,138.4107,138.3547,138.364,6052.0
2021-04-30 12:50:00,148.32,148.32,148.21,148.21,5249.0,138.3734,138.3734,138.2708,138.2708,5249.0
2021-04-30 12:55:00,148.21,148.3,148.17,148.3,4936.0,138.2708,138.3547,138.2334,138.3547,4936.0
2021-04-30 13:00:00,148.28,148.28,148.22,148.25,7044.0,138.3361,138.3361,138.2801,138.3081,7044.0
2021-04-30 13:05:00,148.27,148.31,148.23,148.29,42760.0,138.3267,138.364,138.2894,138.3454,42760.0
2021-04-30 13:10:00,148.31,148.31,148.21,148.23,9395.0,138.364,138.364,138.2708,138.2894,9395.0
2021-04-30 13:15:00,148.23,148.25,148.19,148.21,1045.0,138.2894,138.3081,138.2521,138.2708,1045.0
2021-04-30 13:20:00,148.23,148.29,148.21,148.29,7234.0,138.2894,138.3454,138.2708,138.3454,7234.0
2021-04-30 13:25:00,148.29,148.34,148.28,148.34,3473.0,138.3454,138.392,138.3361,138.392,3473.0
2021-04-30 13:30:00,148.34,148.41,148.33,148.36,23367.0,138.392,138.4573,138.3827,138.4107,23367.0
2021-04-30 13:35:00,148.38,148.39,148.35,148.37,3162.0,138.4294,138.4387,138.4014,138.42,3162.0
2021-04-30 13:40:00,148.35,148.38,148.3,148.32,3841.0,138.4014,138.4294,138.3547,138.3734,3841.0
2021-04-30 13:45:00,148.33,148.33,148.16,148.21,10210.0,138.3827,138.3827,138.2241,138.2708,10210.0
2021-04-30 13:50:00,148.18,148.2,148.04,148.08,5956.0,138.2428,138.2614,138.1122,138.1495,5956.0
2021-04-30 13:55:00,148.05,148.05,147.92,148.0,9975.0,138.1215,138.1215,138.0002,138.0748,9975.0
2021-04-30 14:00:00,148.0,148.06,147.91,147.91,19169.0,138.0748,138.1308,137.9909,137.9909,19169.0
2021-04-30 14:05:00,147.93,148.03,147.93,148.01,4718.0,138.0095,138.1028,138.0095,138.0842,4718.0
2021-04-30 14:10:00,148.01,148.12,147.98,148.11,50804.0,138.0842,138.1868,138.0562,138.1775,50804.0
2021-04-30 14:15:00,148.1,148.18,148.07,148.17,12157.0,138.1681,138.2428,138.1401,138.2334,12157.0
2021-04-30 14:20:00,148.17,148.2,148.11,148.15,16932.0,138.2334,138.2614,138.1775,138.2148,16932.0
2021-04-30 14:25:00,148.16,148.23,148.12,148.19,10614.0,138.2241,138.2894,138.1868,138.2521,10614.0
2021-04-30 14:30:00,148.2,148.21,148.17,148.19,7843.0,138.2614,138.2708,138.2334,138.2521,7843.0
2021-04-30 14:35:00,148.2,148.23,148.17,148.2,30912.0,138.2614,138.2894,138.2334,138.2614,30912.0
2021-04-30 14:40:00,148.18,148.26,148.17,148.26,5508.0,138.2428,138.3174,138.2334,138.3174,5508.0
2021-04-30 14:45:00,148.26,148.26,148.18,148.18,3541.0,138.3174,138.3174,138.2428,138.2428,3541.0
2021-04-30 14:50:00,148.14,148.22,148.11,148.21,4924.0,138.2054,138.2801,138.1775,138.2708,4924.0
2021-04-30 14:55:00,148.22,148.26,148.11,148.11,13397.0,138.2801,138.3174,138.1775,138.1775,13397.0
2021-04-30 15:00:00,148.14,148.27,148.13,148.15,11632.0,138.2054,138.3267,138.1961,138.2148,11632.0
2021-04-30 15:05:00,148.14,148.19,148.07,148.11,5855.0,138.2054,138.2521,138.1401,138.1775,5855.0
2021-04-30 15:10:00,148.08,148.2,148.08,148.11,8859.0,138.1495,138.2614,138.1495,138.1775,8859.0
2021-04-30 15:15:00,148.06,148.07,148.02,148.04,7902.0,138.1308,138.1401,138.0935,138.1122,7902.0
2021-04-30 15:20:00,148.04,148.25,148.04,148.23,13899.0,138.1122,138.3081,138.1122,138.2894,13899.0
2021-04-30 15:25:00,148.23,148.33,148.23,148.32,12137.0,138.2894,138.3827,138.2894,138.3734,12137.0
2021-04-30 15:30:00,148.31,148.31,148.21,148.23,9330.0,138.364,138.364,138.2708,138.2894,9330.0
2021-04-30 15:35:00,148.23,148.33,148.2,148.21,27619.0,138.2894,138.3827,138.2614,138.2708,27619.0
2021-04-30 15:40:00,148.2,148.2,148.05,148.06,36644.0,138.2614,138.2614,138.1215,138.1308,36644.0
2021-04-30 15:45:00,148.05,148.22,147.92,148.22,29024.0,138.1215,138.2801,138.0002,138.2801,29024.0
2021-04-30 15:50:00,148.22,148.26,148.16,148.19,43142.0,138.2801,138.3174,138.2241,138.2521,43142.0
2021-04-30 15:55:00,148.22,148.31,148.14,148.28,278084.0,138.2801,138.364,138.2054,138.3361,278084.0
2021-05-03 09:30:00,149.14,149.15,148.98,149.07,72990.0,139.1384,139.1477,138.9891,139.0731,72990.0
2021-05-03 09:35:00,149.07,149.16,149.04,149.11,57931.0,139.0731,139.157,139.0451,139.1104,57931.0
2021-05-03 09:40:00,149.12,149.34,149.12,149.28,50463.0,139.1197,139.325,139.1197,139.269,50463.0
2021-05-03 09:45:00,149.32,149.33,149.12,149.33,20709.0,139.3063,139.3156,139.1197,139.3156,20709.0
2021-05-03 09:50:00,149.33,149.41,149.19,149.33,33412.0,139.3156,139.3903,139.185,139.3156,33412.0
2021-05-03 09:55:00,149.33,149.39,149.21,149.24,18772.0,139.3156,139.3716,139.2037,139.2317,18772.0
2021-05-03 10:00:00,149.17,149.17,148.85,148.91,31174.0,139.1664,139.1664,138.8678,138.9238,31174.0
2021-05-03 10:05:00,148.92,148.99,148.84,148.89,26125.0,138.9331,138.9984,138.8585,138.9052,26125.0
2021-05-03 10:10:00,148.91,148.94,148.83,148.84,15347.0,138.9238,138.9518,138.8492,138.8585,15347.0
2021-05-03 10:15:00,148.83,148.95,148.82,148.86,22768.0,138.8492,138.9611,138.8398,138.8772,22768.0
2021-05-03 10:20:00,148.88,148.89,148.79,148.86,36306.0,138.8958,138.9052,138.8119,138.8772,36306.0
2021-05-03 10:25:00,148.84,148.95,148.77,148.83,53552.0,138.8585,138.9611,138.7932,138.8492,53552.0
2021-05-03 10:30:00,148.84,148.94,148.8,148.92,24786.0,138.8585,138.9518,138.8212,138.9331,24786.0
2021-05-03 10:35:00,148.92,149.03,148.89,148.89,75449.0,138.9331,139.0358,138.9052,138.9052,75449.0
2021-05-03 10:40:00,148.9,149.0,148.9,148.97,20842.0,138.9145,139.0078,138.9145,138.9798,20842.0
2021-05-03 10:45:00,148.96,149.07,148.94,149.01,76172.0,138.9705,139.0731,138.9518,139.0171,76172.0
2021-05-03 10:50:00,149.01,149.05,148.86,148.96,60078.0,139.0171,139.0544,138.8772,138.9705,60078.0
2021-05-03 10:55:00,148.96,149.04,148.92,149.02,34847.0,138.9705,139.0451,138.9331,139.0264,34847.0
2021-05-03 11:00:00,149.0,149.01,148.88,148.91,13665.0,139.0078,139.0171,138.8958,138.9238,13665.0
2021-05-03 11:05:00,148.91,149.04,148.91,149.04,15913.0,138.9238,139.0451,138.9238,139.0451,15913.0
2021-05-03 11:10:00,149.04,149.1,148.98,149.08,97342.0,139.0451,139.1011,138.9891,139.0824,97342.0
2021-05-03 11:15:00,149.06,149.15,149.04,149.1,82491.0,139.0638,139.1477,139.0451,139.1011,82491.0
2021-05-03 11:20:00,149.11,149.15,149.06,149.12,103938.0,139.1104,139.1477,139.0638,139.1197,103938.0
2021-05-03 11:25:00,149.13,149.13,149.01,149.01,8436.0,139.1291,139.1291,139.0171,139.0171,8436.0
2021-05-03 11:30:00,149.03,149.14,149.02,149.14,16992.0,139.0358,139.1384,139.0264,139.1384,16992.0
2021-05-03 11:35:00,149.12,149.2,149.12,149.18,9771.0,139.1197,139.1944,139.1197,139.1757,9771.0
2021-05-03 11:40:00,149.17,149.21,149.13,149.2,7847.0,139.1664,139.2037,139.1291,139.1944,7847.0
2021-05-03 11:45:00,149.21,149.24,149.19,149.2,14245.0,139.2037,139.2317,139.185,139.1944,14245.0
2021-05-03 11:50:00,149.21,149.23,149.13,149.13,10722.0,139.2037,139.2224,139.1291,139.1291,10722.0
2021-05-03 11:55:00,149.13,149.23,149.12,149.21,10595.0,139.1291,139.2224,139.1197,139.2037,10595.0
2021-05-03 12:00:00,149.21,149.22,149.17,149.2,6645.0,139.2037,139.213,139.1664,139.1944,6645.0
2021-05-03 12:05:00,149.19,149.21,149.15,149.17,7657.0,139.185,139.2037,139.1477,139.1664,7657.0
2021-05-03 12:10:00,149.16,149.19,149.12,149.16,8941.0,139.157,139.185,139.1197,139.157,8941.0
2021-05-03 12:15:00,149.17,149.21,149.15,149.17,6153.0,139.1664,139.2037,139.1477,139.1664,6153.0
2021-05-03 12:20:00,149.16,149.21,149.12,149.21,11794.0,139.157,139.2037,139.1197,139.2037,11794.0
2021-05-03 12:25:00,149.2,149.24,149.18,149.24,5842.0,139.1944,139.2317,139.1757,139.2317,5842.0
2021-05-03 12:30:00,149.23,149.25,149.18,149.21,14217.0,139.2224,139.241,139.1757,139.2037,14217.0
2021-05-03 12:35:00,149.21,149.21,149.17,149.21,5956.0,139.2037,139.2037,139.1664,139.2037,5956.0
2021-05-03 12:40:00,149.22,149.28,149.21,149.25,65597.0,139.213,139.269,139.2037,139.241,65597.0
2021-05-03 12:45:00,149.25,149.32,149.24,149.29,15129.0,139.241,139.3063,139.2317,139.2783,15129.0
2021-05-03 12:50:00,149.29,149.33,149.23,149.33,21526.0,139.2783,139.3156,139.2224,139.3156,21526.0
2021-05-03 12:55:00,149.33,149.35,149.29,149.31,36086.0,139.3156,139.3343,139.2783,139.297,36086.0
2021-05-03 13:00:00,149.33,149.35,149.29,149.31,17478.0,139.3156,139.3343,139.2783,139.297,17478.0
2021-05-03 13:05:00,149.31,149.34,149.27,149.32,30291.0,139.297,139.325,139.2597,139.3063,30291.0
2021-05-03 13:10:00,149.32,149.38,149.31,149.35,98824.0,139.3063,139.3623,139.297,139.3343,98824.0
2021-05-03 13:15:00,149.35,149.4,149.34,149.38,7984.0,139.3343,139.381,139.325,139.3623,7984.0
2021-05-03 13:20:00,149.39,149.42,149.34,149.35,11876.0,139.3716,139.3996,139.325,139.3343,11876.0
2021-05-03 13:25:00,149.34,149.42,149.33,149.4,6628.0,139.325,139.3996,139.3156,139.381,6628.0
2021-05-03 13:30:00,149.39,149.41,149.36,149.41,3636.0,139.3716,139.3903,139.3436,139.3903,3636.0
2021-05-03 13:35:00,149.4,149.42,149.38,149.42,6780.0,139.381,139.3996,139.3623,139.3996,6780.0
2021-05-03 13:40:00,149.43,149.46,149.4,149.41,10736.0,139.4089,139.4369,139.381,139.3903,10736.0
2021-05-03 13:45:00,149.41,149.43,149.36,149.39,34308.0,139.3903,139.4089,139.3436,139.3716,34308.0
2021-05-03 13:50:00,149.38,149.45,149.38,149.45,20419.0,139.3623,139.4276,139.3623,139.4276,20419.0
2021-05-03 13:55:00,149.44,149.49,149.44,149.46,9840.0,139.4183,139.4649,139.4183,139.4369,9840.0
2021-05-03 14:00:00,149.47,149.51,149.45,149.49,52660.0,139.4463,139.4836,139.4276,139.4649,52660.0
2021-05-03 14:05:00,149.49,149.52,149.45,149.48,19934.0,139.4649,139.4929,139.4276,139.4556,19934.0
2021-05-03 14:10:00,149.48,149.48,149.45,149.47,11725.0,139.4556,139.4556,139.4276,139.4463,11725.0
2021-05-03 14:15:00,149.48,149.5,149.46,149.5,9809.0,139.4556,139.4742,139.4369,139.4742,9809.0
2021-05-03 14:20:00,149.5,149.52,149.48,149.52,4867.0,139.4742,139.4929,139.4556,139.4929,4867.0
2021-05-03 14:25:00,149.53,149.58,149.52,149.54,5852.0,139.5022,139.5489,139.4929,139.5116,5852.0
2021-05-03 14:30:00,149.55,149.63,149.55,149.62,19331.0,139.5209,139.5955,139.5209,139.5862,19331.0
2021-05-03 14:35:00,149.63,149.64,149.58,149.62,95056.0,139.5955,139.6049,139.5489,139.5862,95056.0
2021-05-03 14:40:00,149.61,149.71,149.61,149.7,8165.0,139.5769,139.6702,139.5769,139.6608,8165.0
2021-05-03 14:45:00,149.71,149.75,149.7,149.73,13012.0,139.6702,139.7075,139.6608,139.6888,13012.0
2021-05-03 14:50:00,149.74,149.81,149.73,149.79,28644.0,139.6982,139.7635,139.6888,139.7448,28644.0
2021-05-03 14:55:00,149.81,149.81,149.7,149.71,9585.0,139.7635,139.7635,139.6608,139.6702,9585.0
2021-05-03 15:00:00,149.71,149.71,149.56,149.57,14776.0,139.6702,139.6702,139.5302,139.5396,14776.0
2021-05-03 15:05:00,149.58,149.63,149.55,149.6,15340.0,139.5489,139.5955,139.5209,139.5675,15340.0
2021-05-03 15:10:00,149.57,149.59,149.51,149.51,19902.0,139.5396,139.5582,139.4836,139.4836,19902.0
2021-05-03 15:15:00,149.51,149.51,149.42,149.42,14182.0,139.4836,139.4836,139.3996,139.3996,14182.0
2021-05-03 15:20:00,149.42,149.45,149.38,149.41,12980.0,139.3996,139.4276,139.3623,139.3903,12980.0
2021-05-03 15:25:00,149.42,149.44,149.38,149.43,14573.0,139.3996,139.4183,139.3623,139.4089,14573.0
2021-05-03 15:30:00,149.43,149.44,149.33,149.36,14687.0,139.4089,139.4183,139.3156,139.3436,14687.0
2021-05-03 15:35:00,149.36,149.4,149.32,149.33,23047.0,139.3436,139.381,139.3063,139.3156,23047.0
2021-05-03 15:40:00,149.34,149.36,149.28,149.28,42917.0,139.325,139.3436,139.269,139.269,42917.0
2021-05-03 15:45:00,149.29,149.3,149.2,149.22,31826.0,139.2783,139.2877,139.1944,139.213,31826.0
2021-05-03 15:50:00,149.21,149.21,149.1,149.12,78564.0,139.2037,139.2037,139.1011,139.1197,78564.0
2021-05-03 15:55:00,149.11,149.17,149.0,149.16,66164.0,139.1104,139.1664,139.0078,139.157,66164.0
2021-05-04 09:30:00,148.64,148.83,148.62,148.82,105939.0,138.6719,138.8492,138.6533,138.8398,105939.0
2021-05-04 09:35:00,148.82,148.87,148.72,148.8,20392.0,138.8398,138.8865,138.7466,138.8212,20392.0
2021-05-04 09:40:00,148.77,148.77,148.4,148.4,29283.0,138.7932,138.7932,138.448,138.448,29283.0
2021-05-04 09:45:00,148.36,148.36,148.02,148.06,42449.0,138.4107,138.4107,138.0935,138.1308,42449.0
2021-05-04 09:50:00,148.04,148.12,147.91,148.07,105817.0,138.1122,138.1868,137.9909,138.1401,105817.0
2021-05-04 09:55:00,148.08,148.2,148.0,148.03,45264.0,138.1495,138.2614,138.0748,138.1028,45264.0
2021-05-04 10:00:00,147.98,148.05,147.79,147.89,60287.0,138.0562,138.1215,137.8789,137.9722,60287.0
2021-05-04 10:05:00,147.9,148.14,147.79,148.09,78308.0,137.9815,138.2054,137.8789,138.1588,78308.0
2021-05-04 10:10:00,148.08,148.21,147.95,148.21,40913.0,138.1495,138.2708,138.0282,138.2708,40913.0
2021-05-04 10:15:00,148.19,148.32,147.93,148.32,72753.0,138.2521,138.3734,138.0095,138.3734,72753.0
2021-05-04 10:20:00,148.31,148.33,148.19,148.29,127731.0,138.364,138.3827,138.2521,138.3454,127731.0
2021-05-04 10:25:00,148.28,148.47,148.28,148.39,55717.0,138.3361,138.5133,138.3361,138.4387,55717.0
2021-05-04 10:30:00,148.4,148.4,148.16,148.19,18219.0,138.448,138.448,138.2241,138.2521,18219.0
2021-05-04 10:35:00,148.19,148.51,148.19,148.51,17971.0,138.2521,138.5506,138.2521,138.5506,17971.0
2021-05-04 10:40:00,148.53,148.54,148.38,148.38,78126.0,138.5693,138.5786,138.4294,138.4294,78126.0
2021-05-04 10:45:00,148.4,148.42,148.24,148.32,30324.0,138.448,138.4667,138.2987,138.3734,30324.0
2021-05-04 10:50:00,148.27,148.27,148.1,148.21,32220.0,138.3267,138.3267,138.1681,138.2708,32220.0
2021-05-04 10:55:00,148.22,148.32,148.05,148.05,24298.0,138.2801,138.3734,138.1215,138.1215,24298.0
2021-05-04 11:00:00,148.03,148.16,147.9,148.06,41460.0,138.1028,138.2241,137.9815,138.1308,41460.0
2021-05-04 11:05:00,148.09,148.14,147.89,148.14,23894.0,138.1588,138.2054,137.9722,138.2054,23894.0
2021-05-04 11:10:00,148.13,148.13,147.72,147.78,23284.0,138.1961,138.1961,137.8136,137.8696,23284.0
2021-05-04 11:15:00,147.72,147.8,147.64,147.76,17404.0,137.8136,137.8883,137.739,137.8509,17404.0
2021-05-04 11:20:00,147.73,147.83,147.65,147.75,46648.0,137.8229,137.9162,137.7483,137.8416,46648.0
2021-05-04 11:25:00,147.69,148.03,147.68,148.03,46729.0,137.7856,138.1028,137.7763,138.1028,46729.0
2021-05-04 11:30:00,148.02,148.11,148.0,148.05,26804.0,138.0935,138.1775,138.0748,138.1215,26804.0
2021-05-04 11:35:00,148.04,148.19,148.02,148.15,17971.0,138.1122,138.2521,138.0935,138.2148,17971.0
2021-05-04 11:40:00,148.14,148.14,148.01,148.08,25381.0,138.2054,138.2054,138.0842,138.1495,25381.0
2021-05-04 11:45:00,148.1,148.1,147.9,147.94,19848.0,138.1681,138.1681,137.9815,138.0189,19848.0
2021-05-04 11:50:00,147.95,147.95,147.72,147.74,20866.0,138.0282,138.0282,137.8136,137.8323,20866.0
2021-05-04 11:55:00,147.74,147.79,147.64,147.76,9757.0,137.8323,137.8789,137.739,137.8509,9757.0
2021-05-04 12:00:00,147.76,148.03,147.75,148.0,36533.0,137.8509,138.1028,137.8416,138.0748,36533.0
2021-05-04 12:05:00,148.0,148.1,147.95,148.07,39294.0,138.0748,138.1681,138.0282,138.1401,39294.0
2021-05-04 12:10:00,148.1,148.26,148.1,148.25,33344.0,138.1681,138.3174,138.1681,138.3081,33344.0
2021-05-04 12:15:00,148.28,148.33,148.2,148.32,29960.0,138.3361,138.3827,138.2614,138.3734,29960.0
2021-05-04 12:20:00,148.33,148.35,148.22,148.23,28155.0,138.3827,138.4014,138.2801,138.2894,28155.0
2021-05-04 12:25:00,148.21,148.3,148.21,148.3,35159.0,138.2708,138.3547,138.2708,138.3547,35159.0
2021-05-04 12:30:00,148.29,148.29,148.12,148.14,22881.0,138.3454,138.3454,138.1868,138.2054,22881.0
2021-05-04 12:35:00,148.16,148.28,148.16,148.2,8381.0,138.2241,138.3361,138.2241,138.2614,8381.0
2021-05-04 12:40:00,148.18,148.2,148.1,148.12,47351.0,138.2428,138.2614,138.1681,138.1868,47351.0
2021-05-04 12:45:00,148.15,148.21,148.11,148.18,34065.0,138.2148,138.2708,138.1775,138.2428,34065.0
2021-05-04 12:50:00,148.2,148.29,148.17,148.18,17948.0,138.2614,138.3454,138.2334,138.2428,17948.0
2021-05-04 12:55:00,148.18,148.22,148.15,148.17,13513.0,138.2428,138.2801,138.2148,138.2334,13513.0
2021-05-04 13:00:00,148.14,148.31,148.09,148.31,10705.0,138.2054,138.364,138.1588,138.364,10705.0
2021-05-04 13:05:00,148.28,148.31,148.19,148.24,12054.0,138.3361,138.364,138.2521,138.2987,12054.0
2021-05-04 13:10:00,148.25,148.31,148.21,148.31,6929.0,138.3081,138.364,138.2708,138.364,6929.0
2021-05-04 13:15:00,148.33,148.37,148.26,148.29,26378.0,138.3827,138.42,138.3174,138.3454,26378.0
2021-05-04 13:20:00,148.31,148.41,148.28,148.37,10054.0,138.364,138.4573,138.3361,138.42,10054.0
2021-05-04 13:25:00,148.36,148.48,148.36,148.41,32000.0,138.4107,138.5226,138.4107,138.4573,32000.0
2021-05-04 13:30:00,148.39,148.46,148.33,148.45,10216.0,138.4387,138.504,138.3827,138.4947,10216.0
2021-05-04 13:35:00,148.46,148.49,148.42,148.43,7510.0,138.504,138.532,138.4667,138.476,7510.0
2021-05-04 13:40:00,148.46,148.46,148.34,148.4,15405.0,138.504,138.504,138.392,138.448,15405.0
2021-05-04 13:45:00,148.38,148.45,148.3,148.43,48090.0,138.4294,138.4947,138.3547,138.476,48090.0
2021-05-04 13:50:00,148.41,148.41,148.31,148.33,8041.0,138.4573,138.4573,138.364,138.3827,8041.0
2021-05-04 13:55:00,148.31,148.48,148.31,148.41,17702.0,138.364,138.5226,138.364,138.4573,17702.0
2021-05-04 14:00:00,148.42,148.44,148.3,148.44,12980.0,138.4667,138.4853,138.3547,138.4853,12980.0
2021-05-04 14:05:00,148.46,148.52,148.39,148.47,19270.0,138.504,138.56,138.4387,138.5133,19270.0
2021-05-04 14:10:00,148.51,148.64,148.46,148.64,63589.0,138.5506,138.6719,138.504,138.6719,63589.0
2021-05-04 14:15:00,148.66,148.66,148.53,148.54,12328.0,138.6906,138.6906,138.5693,138.5786,12328.0
2021-05-04 14:20:00,148.55,148.57,148.38,148.48,77228.0,138.588,138.6066,138.4294,138.5226,77228.0
2021-05-04 14:25:00,148.49,148.51,148.41,148.51,33638.0,138.532,138.5506,138.4573,138.5506,33638.0
2021-05-04 14:30:00,148.49,148.58,148.48,148.54,33063.0,138.532,138.6159,138.5226,138.5786,33063.0
2021-05-04 14:35:00,148.54,148.59,148.52,148.52,15483.0,138.5786,138.6253,138.56,138.56,15483.0
2021-05-04 14:40:00,148.53,148.61,148.47,148.59,17524.0,138.5693,138.6439,138.5133,138.6253,17524.0
2021-05-04 14:45:00,148.59,148.66,148.57,148.59,38303.0,138.6253,138.6906,138.6066,138.6253,38303.0
2021-05-04 14:50:00,148.6,148.62,148.56,148.57,14841.0,138.6346,138.6533,138.5973,138.6066,14841.0
2021-05-04 14:55:00,148.58,148.63,148.49,148.49,10081.0,138.6159,138.6626,138.532,138.532,10081.0
2021-05-04 15:00:00,148.49,148.59,148.35,148.53,26183.0,138.532,138.6253,138.4014,138.5693,26183.0
2021-05-04 15:05:00,148.52,148.53,148.34,148.41,22794.0,138.56,138.5693,138.392,138.4573,22794.0
2021-05-04 15:10:00,148.42,148.51,148.38,148.42,39332.0,138.4667,138.5506,138.4294,138.4667,39332.0
2021-05-04 15:15:00,148.41,148.45,148.36,148.4,32560.0,138.4573,138.4947,138.4107,138.448,32560.0
2021-05-04 15:20:00,148.4,148.43,148.36,148.37,18547.0,138.448,138.476,138.4107,138.42,18547.0
2021-05-04 15:25:00,148.36,148.5,148.35,148.48,28517.0,138.4107,138.5413,138.4014,138.5226,28517.0
2021-05-04 15:30:00,148.48,148.61,148.4,148.61,35976.0,138.5226,138.6439,138.448,138.6439,35976.0
2021-05-04 15:35:00,148.62,148.69,148.56,148.61,33163.0,138.6533,138.7186,138.5973,138.6439,33163.0
2021-05-04 15:40:00,148.59,148.6,148.47,148.47,25875.0,138.6253,138.6346,138.5133,138.5133,25875.0
2021-05-04 15:45:00,148.48,148.52,148.42,148.49,32387.0,138.5226,138.56,138.4667,138.532,32387.0
2021-05-04 15:50:00,148.5,148.72,148.5,148.69,64047.0,138.5413,138.7466,138.5413,138.7186,64047.0
2021-05-04 15:55:00,148.7,149.0,148.7,148.99,217251.0,138.7279,139.0078,138.7279,138.9984,217251.0
2021-05-05 09:30:00,149.43,149.43,149.05,149.05,100688.0,139.4089,139.4089,139.0544,139.0544,100688.0
2021-05-05 09:35:00,149.01,149.04,148.87,148.94,54285.0,139.0171,139.0451,138.8865,138.9518,54285.0
2021-05-05 09:40:00,148.95,149.05,148.87,148.89,78425.0,138.9611,139.0544,138.8865,138.9052,78425.0
2021-05-05 09:45:00,148.88,149.0,148.88,148.93,66678.0,138.8958,139.0078,138.8958,138.9425,66678.0
2021-05-05 09:50:00,148.93,149.01,148.89,148.93,68340.0,138.9425,139.0171,138.9052,138.9425,68340.0
2021-05-05 09:55:00,148.94,148.98,148.86,148.92,25953.0,138.9518,138.9891,138.8772,138.9331,25953.0
2021-05-05 10:00:00,148.93,148.95,148.53,148.6,74556.0,138.9425,138.9611,138.5693,138.6346,74556.0
2021-05-05 10:05:00,148.57,148.71,148.49,148.68,26358.0,138.6066,138.7372,138.532,138.7092,26358.0
2021-05-05 10:10:00,148.68,148.78,148.6,148.71,31512.0,138.7092,138.8025,138.6346,138.7372,31512.0
2021-05-05 10:15:00,148.71,148.73,148.62,148.66,28016.0,138.7372,138.7559,138.6533,138.6906,28016.0
2021-05-05 10:20:00,148.59,148.66,148.43,148.5,21454.0,138.6253,138.6906,138.476,138.5413,21454.0
2021-05-05 10:25:00,148.52,148.61,148.46,148.61,38341.0,138.56,138.6439,138.504,138.6439,38341.0
2021-05-05 10:30:00,148.6,148.63,148.51,148.59,36620.0,138.6346,138.6626,138.5506,138.6253,36620.0
2021-05-05 10:35:00,148.59,148.68,148.59,148.67,49561.0,138.6253,138.7092,138.6253,138.6999,49561.0
2021-05-05 10:40:00,148.66,148.79,148.65,148.79,24354.0,138.6906,138.8119,138.6812,138.8119,24354.0
2021-05-05 10:45:00,148.79,148.88,148.78,148.88,55616.0,138.8119,138.8958,138.8025,138.8958,55616.0
2021-05-05 10:50:00,148.89,148.92,148.87,148.9,44360.0,138.9052,138.9331,138.8865,138.9145,44360.0
2021-05-05 10:55:00,148.9,148.94,148.87,148.9,95763.0,138.9145,138.9518,138.8865,138.9145,95763.0
2021-05-05 11:00:00,148.89,148.93,148.86,148.92,40288.0,138.9052,138.9425,138.8772,138.9331,40288.0
2021-05-05 11:05:00,148.93,149.04,148.9,149.04,12895.0,138.9425,139.0451,138.9145,139.0451,12895.0
2021-05-05 11:10:00,149.06,149.16,149.06,149.15,8124.0,139.0638,139.157,139.0638,139.1477,8124.0
2021-05-05 11:15:00,149.15,149.19,149.12,149.14,18130.0,139.1477,139.185,139.1197,139.1384,18130.0
2021-05-05 11:20:00,149.15,149.23,149.15,149.22,25547.0,139.1477,139.2224,139.1477,139.213,25547.0
2021-05-05 11:25:00,149.21,149.21,149.14,149.19,10694.0,139.2037,139.2037,139.1384,139.185,10694.0
2021-05-05 11:30:00,149.22,149.26,149.2,149.22,63241.0,139.213,139.2503,139.1944,139.213,63241.0
2021-05-05 11:35:00,149.24,149.3,149.21,149.29,14870.0,139.2317,139.2877,139.2037,139.2783,14870.0
2021-05-05 11:40:00,149.29,149.37,149.24,149.35,51294.0,139.2783,139.353,139.2317,139.3343,51294.0
2021-05-05 11:45:00,149.35,149.41,149.34,149.37,29815.0,139.3343,139.3903,139.325,139.353,29815.0
2021-05-05 11:50:00,149.37,149.41,149.36,149.41,19552.0,139.353,139.3903,139.3436,139.3903,19552.0
2021-05-05 11:55:00,149.41,149.48,149.4,149.46,12937.0,139.3903,139.4556,139.381,139.4369,12937.0
2021-05-05 12:00:00,149.49,149.51,149.43,149.46,18484.0,139.4649,139.4836,139.4089,139.4369,18484.0
2021-05-05 12:05:00,149.47,149.48,149.46,149.48,8944.0,139.4463,139.4556,139.4369,139.4556,8944.0
2021-05-05 12:10:00,149.49,149.49,149.37,149.38,14004.0,139.4649,139.4649,139.353,139.3623,14004.0
2021-05-05 12:15:00,149.39,149.44,149.37,149.38,17206.0,139.3716,139.4183,139.353,139.3623,17206.0
2021-05-05 12:20:00,149.38,149.41,149.34,149.35,13063.0,139.3623,139.3903,139.325,139.3343,13063.0
2021-05-05 12:25:00,149.37,149.41,149.37,149.39,18476.0,139.353,139.3903,139.353,139.3716,18476.0
2021-05-05 12:30:00,149.4,149.46,149.39,149.39,18536.0,139.381,139.4369,139.3716,139.3716,18536.0
2021-05-05 12:35:00,149.38,149.39,149.34,149.34,15047.0,139.3623,139.3716,139.325,139.325,15047.0
2021-05-05 12:40:00,149.35,149.35,149.26,149.28,22833.0,139.3343,139.3343,139.2503,139.269,22833.0
2021-05-05 12:45:00,149.29,149.34,149.28,149.3,97478.0,139.2783,139.325,139.269,139.2877,97478.0
2021-05-05 12:50:00,149.27,149.27,149.22,149.26,5789.0,139.2597,139.2597,139.213,139.2503,5789.0
2021-05-05 12:55:00,149.27,149.29,149.21,149.21,24365.0,139.2597,139.2783,139.2037,139.2037,24365.0
2021-05-05 13:00:00,149.23,149.29,149.17,149.2,21987.0,139.2224,139.2783,139.1664,139.1944,21987.0
2021-05-05 13:05:00,149.21,149.3,149.21,149.29,34275.0,139.2037,139.2877,139.2037,139.2783,34275.0
2021-05-05 13:10:00,149.28,149.31,149.25,149.3,20655.0,139.269,139.297,139.241,139.2877,20655.0
2021-05-05 13:15:00,149.29,149.32,149.26,149.31,8199.0,139.2783,139.3063,139.2503,139.297,8199.0
2021-05-05 13:20:00,149.32,149.36,149.31,149.35,7293.0,139.3063,139.3436,139.297,139.3343,7293.0
2021-05-05 13:25:00,149.35,149.36,149.29,149.33,15477.0,139.3343,139.3436,139.2783,139.3156,15477.0
2021-05-05 13:30:00,149.33,149.39,149.32,149.35,12787.0,139.3156,139.3716,139.3063,139.3343,12787.0
2021-05-05 13:35:00,149.35,149.43,149.33,149.38,19474.0,139.3343,139.4089,139.3156,139.3623,19474.0
2021-05-05 13:40:00,149.38,149.39,149.33,149.35,18269.0,139.3623,139.3716,139.3156,139.3343,18269.0
2021-05-05 13:45:00,149.35,149.41,149.34,149.4,12315.0,139.3343,139.3903,139.325,139.381,12315.0
2021-05-05 13:50:00,149.4,149.47,149.4,149.44,75828.0,139.381,139.4463,139.381,139.4183,75828.0
2021-05-05 13:55:00,149.46,149.46,149.39,149.45,20224.0,139.4369,139.4369,139.3716,139.4276,20224.0
2021-05-05 14:00:00,149.47,149.49,149.42,149.44,19287.0,139.4463,139.4649,139.3996,139.4183,19287.0
2021-05-05 14:05:00,149.43,149.47,149.38,149.4,12128.0,139.4089,139.4463,139.3623,139.381,12128.0
2021-05-05 14:10:00,149.38,149.57,149.38,149.57,69666.0,139.3623,139.5396,139.3623,139.5396,69666.0
2021-05-05 14:15:00,149.58,149.61,149.48,149.57,16802.0,139.5489,139.5769,139.4556,139.5396,16802.0
2021-05-05 14:20:00,149.58,149.62,149.56,149.61,9601.0,139.5489,139.5862,139.5302,139.5769,9601.0
2021-05-05 14:25:00,149.61,149.65,149.58,149.65,18978.0,139.5769,139.6142,139.5489,139.6142,18978.0
2021-05-05 14:30:00,149.64,149.69,149.63,149.68,30209.0,139.6049,139.6515,139.5955,139.6422,30209.0
2021-05-05 14:35:00,149.66,149.68,149.62,149.63,10618.0,139.6235,139.6422,139.5862,139.5955,10618.0
2021-05-05 14:40:00,149.62,149.65,149.58,149.59,11953.0,139.5862,139.6142,139.5489,139.5582,11953.0
2021-05-05 14:45:00,149.59,149.73,149.58,149.7,54430.0,139.5582,139.6888,139.5489,139.6608,54430.0
2021-05-05 14:50:00,149.7,149.7,149.6,149.61,40039.0,139.6608,139.6608,139.5675,139.5769,40039.0
2021-05-05 14:55:00,149.61,149.65,149.53,149.56,47342.0,139.5769,139.6142,139.5022,139.5302,47342.0
2021-05-05 15:00:00,149.55,149.57,149.33,149.43,19185.0,139.5209,139.5396,139.3156,139.4089,19185.0
2021-05-05 15:05:00,149.41,149.56,149.36,149.36,18751.0,139.3903,139.5302,139.3436,139.3436,18751.0
2021-05-05 15:10:00,149.36,149.42,149.33,149.36,36546.0,139.3436,139.3996,139.3156,139.3436,36546.0
2021-05-05 15:15:00,149.37,149.37,149.25,149.28,86104.0,139.353,139.353,139.241,139.269,86104.0
2021-05-05 15:20:00,149.28,149.29,149.13,149.17,46361.0,139.269,139.2783,139.1291,139.1664,46361.0
2021-05-05 15:25:00,149.16,149.31,149.09,149.29,30533.0,139.157,139.297,139.0917,139.2783,30533.0
2021-05-05 15:30:00,149.25,149.31,149.19,149.28,14204.0,139.241,139.297,139.185,139.269,14204.0
2021-05-05 15:35:00,149.29,149.35,149.25,149.28,18251.0,139.2783,139.3343,139.241,139.269,18251.0
2021-05-05 15:40:00,149.27,149.28,149.21,149.26,19063.0,139.2597,139.269,139.2037,139.2503,19063.0
2021-05-05 15:45:00,149.27,149.35,149.19,149.19,44914.0,139.2597,139.3343,139.185,139.185,44914.0
2021-05-05 15:50:00,149.18,149.3,149.14,149.3,35389.0,139.1757,139.2877,139.1384,139.2877,35389.0
2021-05-05 15:55:00,149.3,149.33,149.18,149.3,129098.0,139.2877,139.3156,139.1757,139.2877,129098.0
2021-05-06 09:30:00,149.31,149.4,149.19,149.19,48626.0,139.297,139.381,139.185,139.185,48626.0
2021-05-06 09:35:00,149.18,149.46,149.17,149.42,34231.0,139.1757,139.4369,139.1664,139.3996,34231.0
2021-05-06 09:40:00,149.42,149.43,149.06,149.12,84931.0,139.3996,139.4089,139.0638,139.1197,84931.0
2021-05-06 09:45:00,149.11,149.19,148.98,148.98,41503.0,139.1104,139.185,138.9891,138.9891,41503.0
2021-05-06 09:50:00,148.97,149.14,148.91,149.11,19385.0,138.9798,139.1384,138.9238,139.1104,19385.0
2021-05-06 09:55:00,149.1,149.1,148.88,148.9,46574.0,139.1011,139.1011,138.8958,138.9145,46574.0
2021-05-06 10:00:00,148.86,148.9,148.62,148.75,43473.0,138.8772,138.9145,138.6533,138.7745,43473.0
2021-05-06 10:05:00,148.68,148.68,148.5,148.5,23750.0,138.7092,138.7092,138.5413,138.5413,23750.0
2021-05-06 10:10:00,148.53,148.7,148.5,148.61,11721.0,138.5693,138.7279,138.5413,138.6439,11721.0
2021-05-06 10:15:00,148.57,148.64,148.42,148.44,26889.0,138.6066,138.6719,138.4667,138.4853,26889.0
2021-05-06 10:20:00,148.41,148.53,148.37,148.53,34273.0,138.4573,138.5693,138.42,138.5693,34273.0
2021-05-06 10:25:00,148.5,148.58,148.45,148.51,10624.0,138.5413,138.6159,138.4947,138.5506,10624.0
2021-05-06 10:30:00,148.49,148.62,148.43,148.62,9939.0,138.532,138.6533,138.476,138.6533,9939.0
2021-05-06 10:35:00,148.62,148.78,148.62,148.7,12317.0,138.6533,138.8025,138.6533,138.7279,12317.0
2021-05-06 10:40:00,148.69,148.77,148.66,148.68,29657.0,138.7186,138.7932,138.6906,138.7092,29657.0
2021-05-06 10:45:00,148.69,148.76,148.61,148.62,5885.0,138.7186,138.7839,138.6439,138.6533,5885.0
2021-05-06 10:50:00,148.64,148.72,148.64,148.7,7136.0,138.6719,138.7466,138.6719,138.7279,7136.0
2021-05-06 10:55:00,148.72,148.76,148.66,148.75,29258.0,138.7466,138.7839,138.6906,138.7745,29258.0
2021-05-06 11:00:00,148.76,148.78,148.66,148.72,33543.0,138.7839,138.8025,138.6906,138.7466,33543.0
2021-05-06 11:05:00,148.75,148.75,148.48,148.52,12984.0,138.7745,138.7745,138.5226,138.56,12984.0
2021-05-06 11:10:00,148.51,148.59,148.51,148.59,9326.0,138.5506,138.6253,138.5506,138.6253,9326.0
2021-05-06 11:15:00,148.61,148.76,148.58,148.76,32861.0,138.6439,138.7839,138.6159,138.7839,32861.0
2021-05-06 11:20:00,148.75,148.97,148.75,148.95,29284.0,138.7745,138.9798,138.7745,138.9611,29284.0
2021-05-06 11:25:00,148.97,149.06,148.96,149.05,70994.0,138.9798,139.0638,138.9705,139.0544,70994.0
2021-05-06 11:30:00,149.07,149.19,149.03,149.19,59577.0,139.0731,139.185,139.0358,139.185,59577.0
2021-05-06 11:35:00,149.2,149.26,149.19,149.25,7223.0,139.1944,139.2503,139.185,139.241,7223.0
2021-05-06 11:40:00,149.26,149.43,149.26,149.38,15462.0,139.2503,139.4089,139.2503,139.3623,15462.0
2021-05-06 11:45:00,149.39,149.43,149.35,149.41,23033.0,139.3716,139.4089,139.3343,139.3903,23033.0
2021-05-06 11:50:00,149.42,149.52,149.34,149.34,24554.0,139.3996,139.4929,139.325,139.325,24554.0
2021-05-06 11:55:00,149.31,149.37,149.29,149.3,8465.0,139.297,139.353,139.2783,139.2877,8465.0
2021-05-06 12:00:00,149.31,149.33,149.25,149.29,17728.0,139.297,139.3156,139.241,139.2783,17728.0
2021-05-06 12:05:00,149.31,149.31,149.19,149.2,19039.0,139.297,139.297,139.185,139.1944,19039.0
2021-05-06 12:10:00,149.21,149.24,149.17,149.18,7465.0,139.2037,139.2317,139.1664,139.1757,7465.0
2021-05-06 12:15:00,149.19,149.26,149.19,149.26,7468.0,139.185,139.2503,139.185,139.2503,7468.0
2021-05-06 12:20:00,149.25,149.32,149.24,149.32,5908.0,139.241,139.3063,139.2317,139.3063,5908.0
2021-05-06 12:25:00,149.3,149.43,149.3,149.43,3735.0,139.2877,139.4089,139.2877,139.4089,3735.0
2021-05-06 12:30:00,149.43,149.43,149.31,149.32,1680.0,139.4089,139.4089,139.297,139.3063,1680.0
2021-05-06 12:35:00,149.32,149.32,149.14,149.2,21485.0,139.3063,139.3063,139.1384,139.1944,21485.0
2021-05-06 12:40:00,149.22,149.31,149.22,149.29,122311.0,139.213,139.297,139.213,139.2783,122311.0
2021-05-06 12:45:00,149.28,149.3,149.23,149.26,21131.0,139.269,139.2877,139.2224,139.2503,21131.0
2021-05-06 12:50:00,149.26,149.29,149.22,149.24,14612.0,139.2503,139.2783,139.213,139.2317,14612.0
2021-05-06 12:55:00,149.23,149.24,149.18,149.2,12502.0,139.2224,139.2317,139.1757,139.1944,12502.0
2021-05-06 13:00:00,149.21,149.28,149.2,149.23,3885.0,139.2037,139.269,139.1944,139.2224,3885.0
2021-05-06 13:05:00,149.26,149.28,149.18,149.28,4455.0,139.2503,139.269,139.1757,139.269,4455.0
2021-05-06 13:10:00,149.26,149.3,149.22,149.23,11772.0,139.2503,139.2877,139.213,139.2224,11772.0
2021-05-06 13:15:00,149.21,149.23,149.08,149.13,12626.0,139.2037,139.2224,139.0824,139.1291,12626.0
2021-05-06 13:20:00,149.13,149.19,149.13,149.16,16376.0,139.1291,139.185,139.1291,139.157,16376.0
2021-05-06 13:25:00,149.18,149.25,149.18,149.2,4638.0,139.1757,139.241,139.1757,139.1944,4638.0
2021-05-06 13:30:00,149.24,149.25,149.19,149.2,6712.0,139.2317,139.241,139.185,139.1944,6712.0
2021-05-06 13:35:00,149.21,149.26,149.2,149.22,6732.0,139.2037,139.2503,139.1944,139.213,6732.0
2021-05-06 13:40:00,149.23,149.27,149.15,149.25,30560.0,139.2224,139.2597,139.1477,139.241,30560.0
2021-05-06 13:45:00,149.26,149.27,149.19,149.25,20166.0,139.2503,139.2597,139.185,139.241,20166.0
2021-05-06 13:50:00,149.23,149.25,149.14,149.14,10829.0,139.2224,139.241,139.1384,139.1384,10829.0
2021-05-06 13:55:00,149.15,149.19,149.1,149.12,10552.0,139.1477,139.185,139.1011,139.1197,10552.0
2021-05-06 14:00:00,149.13,149.15,149.07,149.1,11800.0,139.1291,139.1477,139.0731,139.1011,11800.0
2021-05-06 14:05:00,149.1,149.19,149.1,149.18,10032.0,139.1011,139.185,139.1011,139.1757,10032.0
2021-05-06 14:10:00,149.17,149.26,148.92,149.19,19297.0,139.1664,139.2503,138.9331,139.185,19297.0
2021-05-06 14:15:00,149.17,149.23,149.07,149.08,30125.0,139.1664,139.2224,139.0731,139.0824,30125.0
2021-05-06 14:20:00,149.09,149.14,148.97,149.14,15324.0,139.0917,139.1384,138.9798,139.1384,15324.0
2021-05-06 14:25:00,149.15,149.16,148.91,148.92,11912.0,139.1477,139.157,138.9238,138.9331,11912.0
2021-05-06 14:30:00,148.97,149.0,148.89,148.92,38781.0,138.9798,139.0078,138.9052,138.9331,38781.0
2021-05-06 14:35:00,148.9,148.98,148.86,148.91,6789.0,138.9145,138.9891,138.8772,138.9238,6789.0
2021-05-06 14:40:00,148.94,148.97,148.84,148.88,6437.0,138.9518,138.9798,138.8585,138.8958,6437.0
2021-05-06 14:45:00,148.9,149.05,148.9,148.99,52146.0,138.9145,139.0544,138.9145,138.9984,52146.0
2021-05-06 14:50:00,148.99,149.1,148.97,149.07,7228.0,138.9984,139.1011,138.9798,139.0731,7228.0
2021-05-06 14:55:00,149.07,149.14,149.03,149.06,11955.0,139.0731,139.1384,139.0358,139.0638,11955.0
2021-05-06 15:00:00,149.08,149.1,148.99,149.06,13576.0,139.0824,139.1011,138.9984,139.0638,13576.0
2021-05-06 15:05:00,149.05,149.09,149.02,149.07,8262.0,139.0544,139.0917,139.0264,139.0731,8262.0
2021-05-06 15:10:00,149.07,149.25,149.07,149.19,16741.0,139.0731,139.241,139.0731,139.185,16741.0
2021-05-06 15:15:00,149.2,149.23,149.13,149.17,13757.0,139.1944,139.2224,139.1291,139.1664,13757.0
2021-05-06 15:20:00,149.16,149.23,149.15,149.21,16915.0,139.157,139.2224,139.1477,139.2037,16915.0
2021-05-06 15:25:00,149.21,149.4,149.2,149.33,67295.0,139.2037,139.381,139.1944,139.3156,67295.0
2021-05-06 15:30:00,149.34,149.44,149.32,149.41,7188.0,139.325,139.4183,139.3063,139.3903,7188.0
2021-05-06 15:35:00,149.42,149.58,149.41,149.56,26468.0,139.3996,139.5489,139.3903,139.5302,26468.0
2021-05-06 15:40:00,149.58,149.67,149.57,149.62,46543.0,139.5489,139.6328,139.5396,139.5862,46543.0
2021-05-06 15:45:00,149.65,149.74,149.63,149.74,25675.0,139.6142,139.6982,139.5955,139.6982,25675.0
2021-05-06 15:50:00,149.78,150.02,149.78,149.92,87581.0,139.7355,139.9594,139.7355,139.8661,87581.0
2021-05-06 15:55:00,149.93,150.12,149.9,150.05,187864.0,139.8754,140.0527,139.8474,139.9874,187864.0
2021-05-07 09:30:00,149.88,149.95,149.67,149.93,68745.0,139.8288,139.8941,139.6328,139.8754,68745.0
2021-05-07 09:35:00,149.95,150.37,149.92,150.35,22929.0,139.8941,140.2859,139.8661,140.2672,22929.0
2021-05-07 09:40:00,150.39,150.68,150.38,150.65,65717.0,140.3046,140.5751,140.2952,140.5471,65717.0
2021-05-07 09:45:00,150.7,150.83,150.62,150.83,47006.0,140.5938,140.7151,140.5191,140.7151,47006.0
2021-05-07 09:50:00,150.83,150.86,150.65,150.72,73863.0,140.7151,140.743,140.5471,140.6124,73863.0
2021-05-07 09:55:00,150.74,150.78,150.63,150.66,48970.0,140.6311,140.6684,140.5285,140.5565,48970.0
2021-05-07 10:00:00,150.68,150.94,150.68,150.91,156163.0,140.5751,140.8177,140.5751,140.7897,156163.0
2021-05-07 10:05:00,150.92,151.17,150.91,151.17,60676.0,140.799,141.0323,140.7897,141.0323,60676.0
2021-05-07 10:10:00,151.16,151.33,151.15,151.25,28413.0,141.0229,141.1815,141.0136,141.1069,28413.0
2021-05-07 10:15:00,151.25,151.33,151.19,151.24,48481.0,141.1069,141.1815,141.0509,141.0976,48481.0
2021-05-07 10:20:00,151.26,151.28,151.16,151.17,32458.0,141.1162,141.1349,141.0229,141.0323,32458.0
2021-05-07 10:25:00,151.17,151.23,151.12,151.14,21774.0,141.0323,141.0882,140.9856,141.0043,21774.0
2021-05-07 10:30:00,151.16,151.22,151.11,151.17,15316.0,141.0229,141.0789,140.9763,141.0323,15316.0
2021-05-07 10:35:00,151.16,151.18,151.09,151.17,43798.0,141.0229,141.0416,140.9576,141.0323,43798.0
2021-05-07 10:40:00,151.16,151.23,151.15,151.22,49394.0,141.0229,141.0882,141.0136,141.0789,49394.0
2021-05-07 10:45:00,151.21,151.23,151.1,151.15,41134.0,141.0696,141.0882,140.9669,141.0136,41134.0
2021-05-07 10:50:00,151.17,151.27,151.14,151.23,9160.0,141.0323,141.1255,141.0043,141.0882,9160.0
2021-05-07 10:55:00,151.24,151.25,151.16,151.2,9842.0,141.0976,141.1069,141.0229,141.0602,9842.0
2021-05-07 11:00:00,151.26,151.26,151.15,151.18,8333.0,141.1162,141.1162,141.0136,141.0416,8333.0
2021-05-07 11:05:00,151.2,151.2,151.13,151.14,25855.0,141.0602,141.0602,140.9949,141.0043,25855.0
2021-05-07 11:10:00,151.15,151.2,151.1,151.2,29903.0,141.0136,141.0602,140.9669,141.0602,29903.0
2021-05-07 11:15:00,151.2,151.2,151.11,151.13,23057.0,141.0602,141.0602,140.9763,140.9949,23057.0
2021-05-07 11:20:00,151.12,151.14,151.06,151.08,16434.0,140.9856,141.0043,140.9296,140.9483,16434.0
2021-05-07 11:25:00,151.08,151.08,151.03,151.07,21510.0,140.9483,140.9483,140.9016,140.939,21510.0
2021-05-07 11:30:00,151.07,151.22,151.05,151.22,17213.0,140.939,141.0789,140.9203,141.0789,17213.0
2021-05-07 11:35:00,151.21,151.23,151.15,151.18,16313.0,141.0696,141.0882,141.0136,141.0416,16313.0
2021-05-07 11:40:00,151.17,151.31,151.17,151.31,12123.0,141.0323,141.1629,141.0323,141.1629,12123.0
2021-05-07 11:45:00,151.29,151.29,151.11,151.15,17619.0,141.1442,141.1442,140.9763,141.0136,17619.0
2021-05-07 11:50:00,151.18,151.23,151.17,151.21,2900.0,141.0416,141.0882,141.0323,141.0696,2900.0
2021-05-07 11:55:00,151.22,151.22,151.16,151.22,7727.0,141.0789,141.0789,141.0229,141.0789,7727.0
2021-05-07 12:00:00,151.2,151.23,151.17,151.23,10793.0,141.0602,141.0882,141.0323,141.0882,10793.0
2021-05-07 12:05:00,151.24,151.28,151.16,151.27,16820.0,141.0976,141.1349,141.0229,141.1255,16820.0
2021-05-07 12:10:00,151.26,151.27,151.15,151.16,15066.0,141.1162,141.1255,141.0136,141.0229,15066.0
2021-05-07 12:15:00,151.16,151.19,151.13,151.16,9624.0,141.0229,141.0509,140.9949,141.0229,9624.0
2021-05-07 12:20:00,151.16,151.25,151.16,151.24,9625.0,141.0229,141.1069,141.0229,141.0976,9625.0
2021-05-07 12:25:00,151.24,151.26,151.2,151.26,9103.0,141.0976,141.1162,141.0602,141.1162,9103.0
2021-05-07 12:30:00,151.24,151.24,151.19,151.21,17207.0,141.0976,141.0976,141.0509,141.0696,17207.0
2021-05-07 12:35:00,151.21,151.23,151.18,151.21,13222.0,141.0696,141.0882,141.0416,141.0696,13222.0
2021-05-07 12:40:00,151.21,151.25,151.17,151.25,12014.0,141.0696,141.1069,141.0323,141.1069,12014.0
2021-05-07 12:45:00,151.25,151.25,151.2,151.21,7751.0,141.1069,141.1069,141.0602,141.0696,7751.0
2021-05-07 12:50:00,151.22,151.27,151.22,151.25,10757.0,141.0789,141.1255,141.0789,141.1069,10757.0
2021-05-07 12:55:00,151.26,151.35,151.26,151.32,7171.0,141.1162,141.2002,141.1162,141.1722,7171.0
2021-05-07 13:00:00,151.33,151.41,151.32,151.39,8574.0,141.1815,141.2562,141.1722,141.2375,8574.0
2021-05-07 13:05:00,151.38,151.38,151.29,151.32,11695.0,141.2282,141.2282,141.1442,141.1722,11695.0
2021-05-07 13:10:00,151.32,151.37,151.31,151.31,10168.0,141.1722,141.2188,141.1629,141.1629,10168.0
2021-05-07 13:15:00,151.31,151.31,151.26,151.26,10651.0,141.1629,141.1629,141.1162,141.1162,10651.0
2021-05-07 13:20:00,151.27,151.34,151.25,151.34,24541.0,141.1255,141.1909,141.1069,141.1909,24541.0
2021-05-07 13:25:00,151.34,151.35,151.24,151.26,54115.0,141.1909,141.2002,141.0976,141.1162,54115.0
2021-05-07 13:30:00,151.27,151.39,151.26,151.39,44184.0,141.1255,141.2375,141.1162,141.2375,44184.0
2021-05-07 13:35:00,151.39,151.43,151.35,151.4,33286.0,141.2375,141.2748,141.2002,141.2468,33286.0
2021-05-07 13:40:00,151.39,151.43,151.36,151.39,32384.0,141.2375,141.2748,141.2095,141.2375,32384.0
2021-05-07 13:45:00,151.41,151.44,151.38,151.4,9747.0,141.2562,141.2841,141.2282,141.2468,9747.0
2021-05-07 13:50:00,151.39,151.45,151.39,151.43,5095.0,141.2375,141.2935,141.2375,141.2748,5095.0
2021-05-07 13:55:00,151.42,151.45,151.4,151.43,20346.0,141.2655,141.2935,141.2468,141.2748,20346.0
2021-05-07 14:00:00,151.41,151.48,151.23,151.41,13464.0,141.2562,141.3215,141.0882,141.2562,13464.0
2021-05-07 14:05:00,151.44,151.51,151.43,151.5,9484.0,141.2841,141.3495,141.2748,141.3401,9484.0
2021-05-07 14:10:00,151.51,151.55,151.46,151.48,11085.0,141.3495,141.3868,141.3028,141.3215,11085.0
2021-05-07 14:15:00,151.48,151.54,151.47,151.54,10696.0,141.3215,141.3774,141.3121,141.3774,10696.0
2021-05-07 14:20:00,151.53,151.58,151.49,151.58,16222.0,141.3681,141.4148,141.3308,141.4148,16222.0
2021-05-07 14:25:00,151.57,151.63,151.56,151.61,47421.0,141.4054,141.4614,141.3961,141.4427,47421.0
2021-05-07 14:30:00,151.6,151.63,151.56,151.56,25997.0,141.4334,141.4614,141.3961,141.3961,25997.0
2021-05-07 14:35:00,151.56,151.58,151.47,151.53,13106.0,141.3961,141.4148,141.3121,141.3681,13106.0
2021-05-07 14:40:00,151.52,151.52,151.38,151.44,24868.0,141.3588,141.3588,141.2282,141.2841,24868.0
2021-05-07 14:45:00,151.45,151.48,151.39,151.42,11286.0,141.2935,141.3215,141.2375,141.2655,11286.0
2021-05-07 14:50:00,151.42,151.46,151.39,151.41,13229.0,141.2655,141.3028,141.2375,141.2562,13229.0
2021-05-07 14:55:00,151.41,151.47,151.41,151.46,8916.0,141.2562,141.3121,141.2562,141.3028,8916.0
2021-05-07 15:00:00,151.47,151.5,151.41,151.47,11853.0,141.3121,141.3401,141.2562,141.3121,11853.0
2021-05-07 15:05:00,151.48,151.56,151.48,151.56,15280.0,141.3215,141.3961,141.3215,141.3961,15280.0
2021-05-07 15:10:00,151.53,151.55,151.48,151.54,18025.0,141.3681,141.3868,141.3215,141.3774,18025.0
2021-05-07 15:15:00,151.55,151.63,151.55,151.58,16249.0,141.3868,141.4614,141.3868,141.4148,16249.0
2021-05-07 15:20:00,151.58,151.66,151.55,151.59,16123.0,141.4148,141.4894,141.3868,141.4241,16123.0
2021-05-07 15:25:00,151.59,151.62,151.55,151.62,15818.0,141.4241,141.4521,141.3868,141.4521,15818.0
2021-05-07 15:30:00,151.62,151.7,151.59,151.64,55460.0,141.4521,141.5267,141.4241,141.4707,55460.0
2021-05-07 15:35:00,151.64,151.68,151.57,151.63,48379.0,141.4707,141.5081,141.4054,141.4614,48379.0
2021-05-07 15:40:00,151.64,151.67,151.57,151.58,67970.0,141.4707,141.4987,141.4054,141.4148,67970.0
2021-05-07 15:45:00,151.58,151.67,151.52,151.67,55177.0,141.4148,141.4987,141.3588,141.4987,55177.0
2021-05-07 15:50:00,151.69,151.71,151.59,151.68,62041.0,141.5174,141.536,141.4241,141.5081,62041.0
2021-05-07 15:55:00,151.69,151.72,151.56,151.61,387157.0,141.5174,141.5454,141.3961,141.4427,387157.0
2021-05-10 09:30:00,152.04,152.27,152.04,152.13,92350.0,141.8439,142.0585,141.8439,141.9279,92350.0
2021-05-10 09:35:00,152.13,152.19,152.05,152.19,23057.0,141.9279,141.9838,141.8532,141.9838,23057.0
2021-05-10 09:40:00,152.19,152.19,152.0,152.04,25193.0,141.9838,141.9838,141.8066,141.8439,25193.0
2021-05-10 09:45:00,152.03,152.19,151.91,152.07,40824.0,141.8346,141.9838,141.7226,141.8719,40824.0
2021-05-10 09:50:00,152.09,152.2,152.01,152.14,48927.0,141.8906,141.9932,141.8159,141.9372,48927.0
2021-05-10 09:55:00,152.15,152.29,152.11,152.29,15428.0,141.9465,142.0771,141.9092,142.0771,15428.0
2021-05-10 10:00:00,152.3,152.36,152.18,152.35,32643.0,142.0865,142.1424,141.9745,142.1331,32643.0
2021-05-10 10:05:00,152.34,152.39,152.28,152.37,15855.0,142.1238,142.1704,142.0678,142.1518,15855.0
2021-05-10 10:10:00,152.37,152.56,152.37,152.53,48304.0,142.1518,142.329,142.1518,142.301,48304.0
2021-05-10 10:15:00,152.54,152.55,152.39,152.45,20756.0,142.3104,142.3197,142.1704,142.2264,20756.0
2021-05-10 10:20:00,152.44,152.48,152.39,152.4,25795.0,142.2171,142.2544,142.1704,142.1798,25795.0
2021-05-10 10:25:00,152.4,152.41,152.29,152.31,13998.0,142.1798,142.1891,142.0771,142.0958,13998.0
2021-05-10 10:30:00,152.31,152.32,152.19,152.2,20413.0,142.0958,142.1051,141.9838,141.9932,20413.0
2021-05-10 10:35:00,152.22,152.28,152.18,152.27,24057.0,142.0118,142.0678,141.9745,142.0585,24057.0
2021-05-10 10:40:00,152.25,152.26,152.17,152.24,19909.0,142.0398,142.0492,141.9652,142.0305,19909.0
2021-05-10 10:45:00,152.26,152.26,152.15,152.18,17975.0,142.0492,142.0492,141.9465,141.9745,17975.0
2021-05-10 10:50:00,152.2,152.32,152.17,152.27,83249.0,141.9932,142.1051,141.9652,142.0585,83249.0
2021-05-10 10:55:00,152.27,152.45,152.27,152.41,31345.0,142.0585,142.2264,142.0585,142.1891,31345.0
2021-05-10 11:00:00,152.43,152.51,152.41,152.51,61289.0,142.2078,142.2824,142.1891,142.2824,61289.0
2021-05-10 11:05:00,152.51,152.61,152.49,152.56,18893.0,142.2824,142.3757,142.2637,142.329,18893.0
2021-05-10 11:10:00,152.57,152.61,152.53,152.57,22830.0,142.3384,142.3757,142.301,142.3384,22830.0
2021-05-10 11:15:00,152.56,152.68,152.46,152.67,20061.0,142.329,142.441,142.2357,142.4317,20061.0
2021-05-10 11:20:00,152.71,152.81,152.71,152.79,18408.0,142.469,142.5623,142.469,142.5436,18408.0
2021-05-10 11:25:00,152.78,152.8,152.76,152.79,24701.0,142.5343,142.5529,142.5156,142.5436,24701.0
2021-05-10 11:30:00,152.81,152.83,152.78,152.83,17874.0,142.5623,142.5809,142.5343,142.5809,17874.0
2021-05-10 11:35:00,152.83,152.85,152.75,152.8,30607.0,142.5809,142.5996,142.5063,142.5529,30607.0
2021-05-10 11:40:00,152.79,152.81,152.74,152.77,15499.0,142.5436,142.5623,142.497,142.525,15499.0
2021-05-10 11:45:00,152.76,152.76,152.65,152.66,20903.0,142.5156,142.5156,142.413,142.4223,20903.0
2021-05-10 11:50:00,152.67,152.73,152.64,152.73,18950.0,142.4317,142.4876,142.4037,142.4876,18950.0
2021-05-10 11:55:00,152.73,152.75,152.7,152.71,23937.0,142.4876,142.5063,142.4596,142.469,23937.0
2021-05-10 12:00:00,152.71,152.74,152.69,152.71,30551.0,142.469,142.497,142.4503,142.469,30551.0
2021-05-10 12:05:00,152.71,152.71,152.62,152.64,25909.0,142.469,142.469,142.385,142.4037,25909.0
2021-05-10 12:10:00,152.64,152.66,152.62,152.63,90893.0,142.4037,142.4223,142.385,142.3943,90893.0
2021-05-10 12:15:00,152.63,152.67,152.61,152.64,20682.0,142.3943,142.4317,142.3757,142.4037,20682.0
2021-05-10 12:20:00,152.66,152.72,152.62,152.72,19448.0,142.4223,142.4783,142.385,142.4783,19448.0
2021-05-10 12:25:00,152.71,152.73,152.53,152.55,84823.0,142.469,142.4876,142.301,142.3197,84823.0
2021-05-10 12:30:00,152.55,152.61,152.54,152.6,56890.0,142.3197,142.3757,142.3104,142.3664,56890.0
2021-05-10 12:35:00,152.61,152.65,152.59,152.6,41843.0,142.3757,142.413,142.357,142.3664,41843.0
2021-05-10 12:40:00,152.62,152.62,152.52,152.55,25966.0,142.385,142.385,142.2917,142.3197,25966.0
2021-05-10 12:45:00,152.54,152.58,152.52,152.53,6929.0,142.3104,142.3477,142.2917,142.301,6929.0
2021-05-10 12:50:00,152.53,152.57,152.51,152.51,61206.0,142.301,142.3384,142.2824,142.2824,61206.0
2021-05-10 12:55:00,152.51,152.52,152.43,152.46,18190.0,142.2824,142.2917,142.2078,142.2357,18190.0
2021-05-10 13:00:00,152.46,152.5,152.42,152.45,14480.0,142.2357,142.2731,142.1984,142.2264,14480.0
2021-05-10 13:05:00,152.45,152.49,152.43,152.49,13237.0,142.2264,142.2637,142.2078,142.2637,13237.0
2021-05-10 13:10:00,152.49,152.54,152.47,152.53,8962.0,142.2637,142.3104,142.2451,142.301,8962.0
2021-05-10 13:15:00,152.53,152.53,152.43,152.48,8525.0,142.301,142.301,142.2078,142.2544,8525.0
2021-05-10 13:20:00,152.48,152.55,152.48,152.54,11114.0,142.2544,142.3197,142.2544,142.3104,11114.0
2021-05-10 13:25:00,152.55,152.55,152.46,152.47,21122.0,142.3197,142.3197,142.2357,142.2451,21122.0
2021-05-10 13:30:00,152.45,152.5,152.41,152.49,14195.0,142.2264,142.2731,142.1891,142.2637,14195.0
2021-05-10 13:35:00,152.48,152.49,152.42,152.46,15270.0,142.2544,142.2637,142.1984,142.2357,15270.0
2021-05-10 13:40:00,152.45,152.47,152.39,152.46,21956.0,142.2264,142.2451,142.1704,142.2357,21956.0
2021-05-10 13:45:00,152.45,152.52,152.45,152.5,24451.0,142.2264,142.2917,142.2264,142.2731,24451.0
2021-05-10 13:50:00,152.51,152.54,152.49,152.5,39181.0,142.2824,142.3104,142.2637,142.2731,39181.0
2021-05-10 13:55:00,152.5,152.53,152.42,152.42,21332.0,142.2731,142.301,142.1984,142.1984,21332.0
2021-05-10 14:00:00,152.44,152.47,152.37,152.44,15727.0,142.2171,142.2451,142.1518,142.2171,15727.0
2021-05-10 14:05:00,152.44,152.44,152.36,152.42,18096.0,142.2171,142.2171,142.1424,142.1984,18096.0
2021-05-10 14:10:00,152.46,152.49,152.42,152.43,20501.0,142.2357,142.2637,142.1984,142.2078,20501.0
2021-05-10 14:15:00,152.4,152.41,152.01,152.07,34540.0,142.1798,142.1891,141.8159,141.8719,34540.0
2021-05-10 14:20:00,152.09,152.1,151.86,152.07,27160.0,141.8906,141.8999,141.676,141.8719,27160.0
2021-05-10 14:25:00,152.06,152.1,151.88,151.95,25262.0,141.8626,141.8999,141.6946,141.7599,25262.0
2021-05-10 14:30:00,151.93,151.98,151.79,151.95,13776.0,141.7413,141.7879,141.6107,141.7599,13776.0
2021-05-10 14:35:00,151.95,151.95,151.78,151.81,31283.0,141.7599,141.7599,141.6013,141.6293,31283.0
2021-05-10 14:40:00,151.8,151.83,151.67,151.69,26640.0,141.62,141.648,141.4987,141.5174,26640.0
2021-05-10 14:45:00,151.69,151.72,151.61,151.62,16729.0,141.5174,141.5454,141.4427,141.4521,16729.0
2021-05-10 14:50:00,151.62,151.64,151.48,151.58,57148.0,141.4521,141.4707,141.3215,141.4148,57148.0
2021-05-10 14:55:00,151.58,151.73,151.51,151.73,55795.0,141.4148,141.5547,141.3495,141.5547,55795.0
2021-05-10 15:00:00,151.72,151.79,151.66,151.71,17166.0,141.5454,141.6107,141.4894,141.536,17166.0
2021-05-10 15:05:00,151.7,151.73,151.54,151.66,22158.0,141.5267,141.5547,141.3774,141.4894,22158.0
2021-05-10 15:10:00,151.67,151.82,151.66,151.73,15828.0,141.4987,141.6387,141.4894,141.5547,15828.0
2021-05-10 15:15:00,151.71,151.73,151.6,151.64,22232.0,141.536,141.5547,141.4334,141.4707,22232.0
2021-05-10 15:20:00,151.62,151.66,151.5,151.61,18625.0,141.4521,141.4894,141.3401,141.4427,18625.0
2021-05-10 15:25:00,151.59,151.76,151.56,151.72,52279.0,141.4241,141.5827,141.3961,141.5454,52279.0
2021-05-10 15:30:00,151.72,151.76,151.58,151.75,42937.0,141.5454,141.5827,141.4148,141.5734,42937.0
2021-05-10 15:35:00,151.74,151.74,151.58,151.66,64233.0,141.564,141.564,141.4148,141.4894,64233.0
2021-05-10 15:40:00,151.66,151.71,151.64,151.67,35844.0,141.4894,141.536,141.4707,141.4987,35844.0
2021-05-10 15:45:00,151.68,151.75,151.37,151.42,35843.0,141.5081,141.5734,141.2188,141.2655,35843.0
2021-05-10 15:50:00,151.42,151.43,151.21,151.22,121797.0,141.2655,141.2748,141.0696,141.0789,121797.0
2021-05-10 15:55:00,151.24,151.33,151.05,151.1,230162.0,141.0976,141.1815,140.9203,140.9669,230162.0
2021-05-11 09:30:00,149.54,149.54,149.13,149.24,113082.0,139.5116,139.5116,139.1291,139.2317,113082.0
2021-05-11 09:35:00,149.21,149.31,149.03,149.21,176068.0,139.2037,139.297,139.0358,139.2037,176068.0
2021-05-11 09:40:00,149.19,149.49,149.11,149.45,101402.0,139.185,139.4649,139.1104,139.4276,101402.0
2021-05-11 09:45:00,149.49,149.49,149.31,149.38,26425.0,139.4649,139.4649,139.297,139.3623,26425.0
2021-05-11 09:50:00,149.37,149.68,149.37,149.68,45907.0,139.353,139.6422,139.353,139.6422,45907.0
2021-05-11 09:55:00,149.65,149.97,149.61,149.97,97154.0,139.6142,139.9127,139.5769,139.9127,97154.0
2021-05-11 10:00:00,149.99,150.17,149.99,150.1,75010.0,139.9314,140.0993,139.9314,140.034,75010.0
2021-05-11 10:05:00,150.09,150.13,149.64,149.64,50154.0,140.0247,140.062,139.6049,139.6049,50154.0
2021-05-11 10:10:00,149.66,149.71,149.38,149.42,48988.0,139.6235,139.6702,139.3623,139.3996,48988.0
2021-05-11 10:15:00,149.39,149.47,149.16,149.25,104508.0,139.3716,139.4463,139.157,139.241,104508.0
2021-05-11 10:20:00,149.29,149.54,149.11,149.12,105528.0,139.2783,139.5116,139.1104,139.1197,105528.0
2021-05-11 10:25:00,149.08,149.08,148.72,148.72,55945.0,139.0824,139.0824,138.7466,138.7466,55945.0
2021-05-11 10:30:00,148.69,148.69,148.48,148.56,53589.0,138.7186,138.7186,138.5226,138.5973,53589.0
2021-05-11 10:35:00,148.57,148.58,148.21,148.32,42646.0,138.6066,138.6159,138.2708,138.3734,42646.0
2021-05-11 10:40:00,148.3,148.53,148.27,148.35,42374.0,138.3547,138.5693,138.3267,138.4014,42374.0
2021-05-11 10:45:00,148.31,148.57,148.01,148.55,81337.0,138.364,138.6066,138.0842,138.588,81337.0
2021-05-11 10:50:00,148.48,148.7,148.47,148.62,37009.0,138.5226,138.7279,138.5133,138.6533,37009.0
2021-05-11 10:55:00,148.61,148.78,148.56,148.57,33542.0,138.6439,138.8025,138.5973,138.6066,33542.0
2021-05-11 11:00:00,148.56,148.66,148.28,148.28,111074.0,138.5973,138.6906,138.3361,138.3361,111074.0
2021-05-11 11:05:00,148.28,148.5,148.21,148.42,54418.0,138.3361,138.5413,138.2708,138.4667,54418.0
2021-05-11 11:10:00,148.34,148.64,148.34,148.64,35235.0,138.392,138.6719,138.392,138.6719,35235.0
2021-05-11 11:15:00,148.61,148.96,148.46,148.95,29706.0,138.6439,138.9705,138.504,138.9611,29706.0
2021-05-11 11:20:00,148.96,149.0,148.92,148.96,10879.0,138.9705,139.0078,138.9331,138.9705,10879.0
2021-05-11 11:25:00,148.95,149.19,148.93,149.19,53824.0,138.9611,139.185,138.9425,139.185,53824.0
2021-05-11 11:30:00,149.2,149.2,149.09,149.19,16962.0,139.1944,139.1944,139.0917,139.185,16962.0
2021-05-11 11:35:00,149.23,149.32,149.17,149.25,33925.0,139.2224,139.3063,139.1664,139.241,33925.0
2021-05-11 11:40:00,149.26,149.26,148.97,148.97,50350.0,139.2503,139.2503,138.9798,138.9798,50350.0
2021-05-11 11:45:00,148.98,149.31,148.98,149.29,19668.0,138.9891,139.297,138.9891,139.2783,19668.0
2021-05-11 11:50:00,149.29,149.44,149.18,149.44,20784.0,139.2783,139.4183,139.1757,139.4183,20784.0
2021-05-11 11:55:00,149.42,149.46,149.28,149.28,12389.0,139.3996,139.4369,139.269,139.269,12389.0
2021-05-11 12:00:00,149.28,149.28,149.13,149.21,11193.0,139.269,139.269,139.1291,139.2037,11193.0
2021-05-11 12:05:00,149.17,149.26,149.13,149.15,32310.0,139.1664,139.2503,139.1291,139.1477,32310.0
2021-05-11 12:10:00,149.13,149.23,149.12,149.22,14314.0,139.1291,139.2224,139.1197,139.213,14314.0
2021-05-11 12:15:00,149.27,149.33,149.14,149.26,23629.0,139.2597,139.3156,139.1384,139.2503,23629.0
2021-05-11 12:20:00,149.24,149.26,149.11,149.2,39646.0,139.2317,139.2503,139.1104,139.1944,39646.0
2021-05-11 12:25:00,149.17,149.19,148.97,148.99,21035.0,139.1664,139.185,138.9798,138.9984,21035.0
2021-05-11 12:30:00,149.0,149.03,148.84,148.9,40213.0,139.0078,139.0358,138.8585,138.9145,40213.0
2021-05-11 12:35:00,148.92,149.14,148.9,149.09,20281.0,138.9331,139.1384,138.9145,139.0917,20281.0
2021-05-11 12:40:00,149.11,149.11,148.8,148.82,24603.0,139.1104,139.1104,138.8212,138.8398,24603.0
2021-05-11 12:45:00,148.83,148.87,148.74,148.8,47498.0,138.8492,138.8865,138.7652,138.8212,47498.0
2021-05-11 12:50:00,148.81,148.81,148.54,148.57,53767.0,138.8305,138.8305,138.5786,138.6066,53767.0
2021-05-11 12:55:00,148.6,148.71,148.57,148.7,38065.0,138.6346,138.7372,138.6066,138.7279,38065.0
2021-05-11 13:00:00,148.67,148.95,148.63,148.95,29594.0,138.6999,138.9611,138.6626,138.9611,29594.0
2021-05-11 13:05:00,148.93,148.96,148.76,148.91,16348.0,138.9425,138.9705,138.7839,138.9238,16348.0
2021-05-11 13:10:00,148.89,148.98,148.8,148.81,29863.0,138.9052,138.9891,138.8212,138.8305,29863.0
2021-05-11 13:15:00,148.86,149.02,148.74,148.97,47734.0,138.8772,139.0264,138.7652,138.9798,47734.0
2021-05-11 13:20:00,148.98,149.05,148.92,149.0,22819.0,138.9891,139.0544,138.9331,139.0078,22819.0
2021-05-11 13:25:00,149.05,149.2,149.02,149.2,32658.0,139.0544,139.1944,139.0264,139.1944,32658.0
2021-05-11 13:30:00,149.22,149.25,149.18,149.23,26631.0,139.213,139.241,139.1757,139.2224,26631.0
2021-05-11 13:35:00,149.26,149.31,149.19,149.31,24851.0,139.2503,139.297,139.185,139.297,24851.0
2021-05-11 13:40:00,149.33,149.4,149.31,149.39,35893.0,139.3156,139.381,139.297,139.3716,35893.0
2021-05-11 13:45:00,149.42,149.44,149.33,149.39,20085.0,139.3996,139.4183,139.3156,139.3716,20085.0
2021-05-11 13:50:00,149.39,149.39,149.11,149.12,33803.0,139.3716,139.3716,139.1104,139.1197,33803.0
2021-05-11 13:55:00,149.12,149.44,149.1,149.4,53382.0,139.1197,139.4183,139.1011,139.381,53382.0
2021-05-11 14:00:00,149.42,149.57,149.39,149.51,18465.0,139.3996,139.5396,139.3716,139.4836,18465.0
2021-05-11 14:05:00,149.54,149.59,149.26,149.3,24515.0,139.5116,139.5582,139.2503,139.2877,24515.0
2021-05-11 14:10:00,149.33,149.33,149.09,149.11,25593.0,139.3156,139.3156,139.0917,139.1104,25593.0
2021-05-11 14:15:00,149.11,149.16,149.02,149.13,29479.0,139.1104,139.157,139.0264,139.1291,29479.0
2021-05-11 14:20:00,149.14,149.29,149.1,149.27,45084.0,139.1384,139.2783,139.1011,139.2597,45084.0
2021-05-11 14:25:00,149.24,149.48,149.2,149.47,27539.0,139.2317,139.4556,139.1944,139.4463,27539.0
2021-05-11 14:30:00,149.45,149.45,149.0,149.15,31901.0,139.4276,139.4276,139.0078,139.1477,31901.0
2021-05-11 14:35:00,149.14,149.24,148.99,149.06,35166.0,139.1384,139.2317,138.9984,139.0638,35166.0
2021-05-11 14:40:00,149.06,149.14,148.94,149.12,12440.0,139.0638,139.1384,138.9518,139.1197,12440.0
2021-05-11 14:45:00,149.09,149.32,149.08,149.32,78457.0,139.0917,139.3063,139.0824,139.3063,78457.0
2021-05-11 14:50:00,149.31,149.4,149.16,149.32,36730.0,139.297,139.381,139.157,139.3063,36730.0
2021-05-11 14:55:00,149.31,149.35,149.15,149.26,35453.0,139.297,139.3343,139.1477,139.2503,35453.0
2021-05-11 15:00:00,149.27,149.37,149.21,149.27,34537.0,139.2597,139.353,139.2037,139.2597,34537.0
2021-05-11 15:05:00,149.27,149.33,149.16,149.18,127318.0,139.2597,139.3156,139.157,139.1757,127318.0
2021-05-11 15:10:00,149.21,149.21,149.04,149.06,18903.0,139.2037,139.2037,139.0451,139.0638,18903.0
2021-05-11 15:15:00,149.08,149.4,149.02,149.39,51250.0,139.0824,139.381,139.0264,139.3716,51250.0
2021-05-11 15:20:00,149.43,149.47,149.35,149.43,86051.0,139.4089,139.4463,139.3343,139.4089,86051.0
2021-05-11 15:25:00,149.42,149.62,149.41,149.43,130145.0,139.3996,139.5862,139.3903,139.4089,130145.0
2021-05-11 15:30:00,149.41,149.47,149.0,149.0,83874.0,139.3903,139.4463,139.0078,139.0078,83874.0
2021-05-11 15:35:00,149.0,149.03,148.76,148.86,110121.0,139.0078,139.0358,138.7839,138.8772,110121.0
2021-05-11 15:40:00,148.85,149.04,148.84,148.96,19784.0,138.8678,139.0451,138.8585,138.9705,19784.0
2021-05-11 15:45:00,148.95,149.22,148.94,149.22,80478.0,138.9611,139.213,138.9518,139.213,80478.0
2021-05-11 15:50:00,149.25,149.33,149.1,149.18,53913.0,139.241,139.3156,139.1011,139.1757,53913.0
2021-05-11 15:55:00,149.14,149.34,149.01,149.32,105209.0,139.1384,139.325,139.0171,139.3063,105209.0
2021-05-12 09:30:00,148.79,149.03,148.67,149.02,129038.0,138.8119,139.0358,138.6999,139.0264,129038.0
2021-05-12 09:35:00,148.99,149.08,148.78,148.86,100017.0,138.9984,139.0824,138.8025,138.8772,100017.0
2021-05-12 09:40:00,148.88,148.91,148.5,148.56,88769.0,138.8958,138.9238,138.5413,138.5973,88769.0
2021-05-12 09:45:00,148.6,148.84,148.41,148.45,36122.0,138.6346,138.8585,138.4573,138.4947,36122.0
2021-05-12 09:50:00,148.5,148.67,148.33,148.48,53001.0,138.5413,138.6999,138.3827,138.5226,53001.0
2021-05-12 09:55:00,148.39,148.56,148.39,148.44,27798.0,138.4387,138.5973,138.4387,138.4853,27798.0
2021-05-12 10:00:00,148.45,148.5,148.26,148.39,42998.0,138.4947,138.5413,138.3174,138.4387,42998.0
2021-05-12 10:05:00,148.38,148.68,148.38,148.68,39312.0,138.4294,138.7092,138.4294,138.7092,39312.0
2021-05-12 10:10:00,148.68,148.68,148.43,148.55,71661.0,138.7092,138.7092,138.476,138.588,71661.0
2021-05-12 10:15:00,148.53,148.65,148.51,148.64,44782.0,138.5693,138.6812,138.5506,138.6719,44782.0
2021-05-12 10:20:00,148.62,148.79,148.6,148.74,83303.0,138.6533,138.8119,138.6346,138.7652,83303.0
2021-05-12 10:25:00,148.74,148.74,148.36,148.38,52004.0,138.7652,138.7652,138.4107,138.4294,52004.0
2021-05-12 10:30:00,148.37,148.41,148.09,148.18,45117.0,138.42,138.4573,138.1588,138.2428,45117.0
2021-05-12 10:35:00,148.21,148.5,148.2,148.31,15108.0,138.2708,138.5413,138.2614,138.364,15108.0
2021-05-12 10:40:00,148.29,148.36,148.06,148.25,45228.0,138.3454,138.4107,138.1308,138.3081,45228.0
2021-05-12 10:45:00,148.2,148.28,148.02,148.03,27754.0,138.2614,138.3361,138.0935,138.1028,27754.0
2021-05-12 10:50:00,148.05,148.12,147.94,147.95,22700.0,138.1215,138.1868,138.0189,138.0282,22700.0
2021-05-12 10:55:00,147.97,148.14,147.86,148.14,49444.0,138.0469,138.2054,137.9442,138.2054,49444.0
2021-05-12 11:00:00,148.12,148.31,148.05,148.31,82014.0,138.1868,138.364,138.1215,138.364,82014.0
2021-05-12 11:05:00,148.31,148.33,148.11,148.32,52802.0,138.364,138.3827,138.1775,138.3734,52802.0
2021-05-12 11:10:00,148.27,148.32,148.19,148.3,19530.0,138.3267,138.3734,138.2521,138.3547,19530.0
2021-05-12 11:15:00,148.29,148.3,148.13,148.23,11951.0,138.3454,138.3547,138.1961,138.2894,11951.0
2021-05-12 11:20:00,148.22,148.23,147.99,148.0,28071.0,138.2801,138.2894,138.0655,138.0748,28071.0
2021-05-12 11:25:00,147.99,148.09,147.91,148.06,15824.0,138.0655,138.1588,137.9909,138.1308,15824.0
2021-05-12 11:30:00,148.06,148.07,147.85,147.85,20919.0,138.1308,138.1401,137.9349,137.9349,20919.0
2021-05-12 11:35:00,147.83,147.87,147.74,147.85,16631.0,137.9162,137.9536,137.8323,137.9349,16631.0
2021-05-12 11:40:00,147.79,148.06,147.72,148.06,29954.0,137.8789,138.1308,137.8136,138.1308,29954.0
2021-05-12 11:45:00,148.09,148.11,147.86,147.86,26948.0,138.1588,138.1775,137.9442,137.9442,26948.0
2021-05-12 11:50:00,147.82,147.82,147.54,147.56,38450.0,137.9069,137.9069,137.6457,137.6643,38450.0
2021-05-12 11:55:00,147.53,147.53,147.25,147.32,68904.0,137.6364,137.6364,137.3751,137.4404,68904.0
2021-05-12 12:00:00,147.33,147.41,147.26,147.28,18600.0,137.4498,137.5244,137.3845,137.4031,18600.0
2021-05-12 12:05:00,147.32,147.4,147.26,147.27,44445.0,137.4404,137.5151,137.3845,137.3938,44445.0
2021-05-12 12:10:00,147.27,147.28,147.03,147.03,65574.0,137.3938,137.4031,137.1699,137.1699,65574.0
2021-05-12 12:15:00,147.03,147.09,146.89,147.09,51982.0,137.1699,137.2259,137.0393,137.2259,51982.0
2021-05-12 12:20:00,147.03,147.33,147.03,147.28,23950.0,137.1699,137.4498,137.1699,137.4031,23950.0
2021-05-12 12:25:00,147.23,147.29,147.17,147.25,25003.0,137.3565,137.4125,137.3005,137.3751,25003.0
2021-05-12 12:30:00,147.22,147.31,147.11,147.24,24951.0,137.3471,137.4311,137.2445,137.3658,24951.0
2021-05-12 12:35:00,147.26,147.3,147.03,147.07,8666.0,137.3845,137.4218,137.1699,137.2072,8666.0
2021-05-12 12:40:00,147.03,147.06,146.87,147.03,12707.0,137.1699,137.1979,137.0206,137.1699,12707.0
2021-05-12 12:45:00,146.96,147.11,146.89,147.02,41370.0,137.1046,137.2445,137.0393,137.1606,41370.0
2021-05-12 12:50:00,147.08,147.19,147.08,147.12,12435.0,137.2165,137.3192,137.2165,137.2539,12435.0
2021-05-12 12:55:00,147.08,147.12,146.96,147.11,20904.0,137.2165,137.2539,137.1046,137.2445,20904.0
2021-05-12 13:00:00,147.08,147.33,146.97,147.31,47677.0,137.2165,137.4498,137.1139,137.4311,47677.0
2021-05-12 13:05:00,147.35,147.41,147.21,147.25,30036.0,137.4684,137.5244,137.3378,137.3751,30036.0
2021-05-12 13:10:00,147.22,147.42,147.2,147.36,14025.0,137.3471,137.5337,137.3285,137.4778,14025.0
2021-05-12 13:15:00,147.34,147.34,147.21,147.22,17966.0,137.4591,137.4591,137.3378,137.3471,17966.0
2021-05-12 13:20:00,147.19,147.21,147.12,147.13,26450.0,137.3192,137.3378,137.2539,137.2632,26450.0
2021-05-12 13:25:00,147.13,147.17,147.02,147.06,66830.0,137.2632,137.3005,137.1606,137.1979,66830.0
2021-05-12 13:30:00,147.07,147.12,146.91,146.91,21168.0,137.2072,137.2539,137.0579,137.0579,21168.0
2021-05-12 13:35:00,146.95,147.21,146.94,147.18,45184.0,137.0953,137.3378,137.0859,137.3098,45184.0
2021-05-12 13:40:00,147.17,147.17,147.0,147.07,56063.0,137.3005,137.3005,137.1419,137.2072,56063.0
2021-05-12 13:45:00,147.06,147.08,146.9,146.93,46528.0,137.1979,137.2165,137.0486,137.0766,46528.0
2021-05-12 13:50:00,146.95,147.07,146.88,147.03,11856.0,137.0953,137.2072,137.0299,137.1699,11856.0
2021-05-12 13:55:00,147.01,147.11,146.98,147.03,9829.0,137.1512,137.2445,137.1232,137.1699,9829.0
2021-05-12 14:00:00,147.0,147.12,146.94,146.95,16184.0,137.1419,137.2539,137.0859,137.0953,16184.0
2021-05-12 14:05:00,146.96,146.99,146.87,146.87,34324.0,137.1046,137.1326,137.0206,137.0206,34324.0
2021-05-12 14:10:00,146.86,146.88,146.68,146.79,40714.0,137.0113,137.0299,136.8434,136.946,40714.0
2021-05-12 14:15:00,146.75,146.77,146.65,146.76,24091.0,136.9087,136.9273,136.8154,136.918,24091.0
2021-05-12 14:20:00,146.82,146.86,146.67,146.75,27344.0,136.974,137.0113,136.834,136.9087,27344.0
2021-05-12 14:25:00,146.69,146.75,146.6,146.63,36124.0,136.8527,136.9087,136.7687,136.7967,36124.0
2021-05-12 14:30:00,146.58,146.85,146.44,146.78,32091.0,136.7501,137.002,136.6195,136.9367,32091.0
2021-05-12 14:35:00,146.76,146.89,146.6,146.81,41489.0,136.918,137.0393,136.7687,136.9646,41489.0
2021-05-12 14:40:00,146.75,146.94,146.72,146.91,15721.0,136.9087,137.0859,136.8807,137.0579,15721.0
2021-05-12 14:45:00,146.89,147.07,146.83,147.04,27345.0,137.0393,137.2072,136.9833,137.1792,27345.0
2021-05-12 14:50:00,147.09,147.22,147.02,147.07,12889.0,137.2259,137.3471,137.1606,137.2072,12889.0
2021-05-12 14:55:00,147.04,147.08,146.93,146.95,42225.0,137.1792,137.2165,137.0766,137.0953,42225.0
2021-05-12 15:00:00,146.92,146.96,146.71,146.73,34496.0,137.0673,137.1046,136.8713,136.89,34496.0
2021-05-12 15:05:00,146.72,146.77,146.62,146.76,25652.0,136.8807,136.9273,136.7874,136.918,25652.0
2021-05-12 15:10:00,146.75,146.75,146.48,146.5,10005.0,136.9087,136.9087,136.6568,136.6754,10005.0
2021-05-12 15:15:00,146.51,146.57,146.34,146.35,94270.0,136.6848,136.7407,136.5262,136.5355,94270.0
2021-05-12 15:20:00,146.34,146.41,146.06,146.09,45551.0,136.5262,136.5915,136.2649,136.2929,45551.0
2021-05-12 15:25:00,146.08,146.22,146.01,146.08,61067.0,136.2836,136.4142,136.2183,136.2836,61067.0
2021-05-12 15:30:00,146.05,146.17,145.91,146.13,51846.0,136.2556,136.3676,136.125,136.3302,51846.0
2021-05-12 15:35:00,146.09,146.1,145.87,145.99,46173.0,136.2929,136.3023,136.0877,136.1996,46173.0
2021-05-12 15:40:00,145.99,146.27,145.93,146.19,43887.0,136.1996,136.4609,136.1437,136.3862,43887.0
2021-05-12 15:45:00,146.18,146.34,146.07,146.16,129804.0,136.3769,136.5262,136.2743,136.3582,129804.0
2021-05-12 15:50:00,146.09,146.09,145.78,145.78,153085.0,136.2929,136.2929,136.0037,136.0037,153085.0
2021-05-12 15:55:00,145.82,146.1,145.78,145.96,290785.0,136.041,136.3023,136.0037,136.1716,290785.0
2021-05-13 09:30:00,146.15,146.76,146.07,146.76,109842.0,136.3489,136.918,136.2743,136.918,109842.0
2021-05-13 09:35:00,146.82,147.09,146.81,146.82,110192.0,136.974,137.2259,136.9646,136.974,110192.0
2021-05-13 09:40:00,146.83,147.13,146.83,147.1,90667.0,136.9833,137.2632,136.9833,137.2352,90667.0
2021-05-13 09:45:00,147.14,147.39,147.13,147.22,98097.0,137.2725,137.5057,137.2632,137.3471,98097.0
2021-05-13 09:50:00,147.22,147.66,147.22,147.65,58270.0,137.3471,137.7576,137.3471,137.7483,58270.0
2021-05-13 09:55:00,147.63,147.73,147.59,147.68,17682.0,137.7297,137.8229,137.6923,137.7763,17682.0
2021-05-13 10:00:00,147.72,148.02,147.71,147.96,21458.0,137.8136,138.0935,137.8043,138.0375,21458.0
2021-05-13 10:05:00,147.99,148.02,147.64,147.64,28313.0,138.0655,138.0935,137.739,137.739,28313.0
2021-05-13 10:10:00,147.63,147.93,147.63,147.77,11490.0,137.7297,138.0095,137.7297,137.8603,11490.0
2021-05-13 10:15:00,147.88,147.96,147.77,147.81,28792.0,137.9629,138.0375,137.8603,137.8976,28792.0
2021-05-13 10:20:00,147.77,148.13,147.76,148.1,26820.0,137.8603,138.1961,137.8509,138.1681,26820.0
2021-05-13 10:25:00,148.1,148.1,147.92,148.09,17877.0,138.1681,138.1681,138.0002,138.1588,17877.0
2021-05-13 10:30:00,148.11,148.21,148.08,148.12,20989.0,138.1775,138.2708,138.1495,138.1868,20989.0
2021-05-13 10:35:00,148.11,148.12,147.99,148.05,16160.0,138.1775,138.1868,138.0655,138.1215,16160.0
2021-05-13 10:40:00,148.07,148.1,147.84,147.84,34507.0,138.1401,138.1681,137.9256,137.9256,34507.0
2021-05-13 10:45:00,147.87,148.04,147.87,147.97,21745.0,137.9536,138.1122,137.9536,138.0469,21745.0
2021-05-13 10:50:00,147.95,148.09,147.86,148.09,45849.0,138.0282,138.1588,137.9442,138.1588,45849.0
2021-05-13 10:55:00,148.09,148.18,148.07,148.15,25690.0,138.1588,138.2428,138.1401,138.2148,25690.0
2021-05-13 11:00:00,148.19,148.19,147.98,148.02,14702.0,138.2521,138.2521,138.0562,138.0935,14702.0
2021-05-13 11:05:00,148.0,148.03,147.82,147.85,25233.0,138.0748,138.1028,137.9069,137.9349,25233.0
2021-05-13 11:10:00,147.84,147.86,147.73,147.75,10890.0,137.9256,137.9442,137.8229,137.8416,10890.0
2021-05-13 11:15:00,147.74,147.95,147.68,147.92,103730.0,137.8323,138.0282,137.7763,138.0002,103730.0
2021-05-13 11:20:00,147.91,147.95,147.8,147.88,38099.0,137.9909,138.0282,137.8883,137.9629,38099.0
2021-05-13 11:25:00,147.88,147.89,147.53,147.56,10382.0,137.9629,137.9722,137.6364,137.6643,10382.0
2021-05-13 11:30:00,147.59,147.71,147.53,147.7,19581.0,137.6923,137.8043,137.6364,137.795,19581.0
2021-05-13 11:35:00,147.65,147.89,147.59,147.86,9449.0,137.7483,137.9722,137.6923,137.9442,9449.0
2021-05-13 11:40:00,147.84,147.85,147.47,147.48,14245.0,137.9256,137.9349,137.5804,137.5897,14245.0
2021-05-13 11:45:00,147.47,147.66,147.43,147.64,14473.0,137.5804,137.7576,137.5431,137.739,14473.0
2021-05-13 11:50:00,147.68,147.74,147.62,147.68,6778.0,137.7763,137.8323,137.7203,137.7763,6778.0
2021-05-13 11:55:00,147.72,147.74,147.43,147.5,13618.0,137.8136,137.8323,137.5431,137.6084,13618.0
2021-05-13 12:00:00,147.51,147.76,147.46,147.61,27924.0,137.6177,137.8509,137.5711,137.711,27924.0
2021-05-13 12:05:00,147.57,147.79,147.57,147.78,21035.0,137.6737,137.8789,137.6737,137.8696,21035.0
2021-05-13 12:10:00,147.8,147.91,147.8,147.86,18385.0,137.8883,137.9909,137.8883,137.9442,18385.0
2021-05-13 12:15:00,147.85,147.91,147.77,147.78,9443.0,137.9349,137.9909,137.8603,137.8696,9443.0
2021-05-13 12:20:00,147.78,147.79,147.65,147.65,10102.0,137.8696,137.8789,137.7483,137.7483,10102.0
2021-05-13 12:25:00,147.7,147.87,147.7,147.84,18732.0,137.795,137.9536,137.795,137.9256,18732.0
2021-05-13 12:30:00,147.87,148.0,147.87,148.0,32354.0,137.9536,138.0748,137.9536,138.0748,32354.0
2021-05-13 12:35:00,147.98,148.02,147.88,147.88,24755.0,138.0562,138.0935,137.9629,137.9629,24755.0
2021-05-13 12:40:00,147.86,147.91,147.77,147.81,6961.0,137.9442,137.9909,137.8603,137.8976,6961.0
2021-05-13 12:45:00,147.84,147.95,147.83,147.94,9991.0,137.9256,138.0282,137.9162,138.0189,9991.0
2021-05-13 12:50:00,148.0,148.01,147.76,147.79,14244.0,138.0748,138.0842,137.8509,137.8789,14244.0
2021-05-13 12:55:00,147.86,147.87,147.5,147.64,13016.0,137.9442,137.9536,137.6084,137.739,13016.0
2021-05-13 13:00:00,147.67,147.67,147.4,147.63,18804.0,137.767,137.767,137.5151,137.7297,18804.0
2021-05-13 13:05:00,147.65,147.71,147.47,147.7,22363.0,137.7483,137.8043,137.5804,137.795,22363.0
2021-05-13 13:10:00,147.68,147.81,147.67,147.81,6112.0,137.7763,137.8976,137.767,137.8976,6112.0
2021-05-13 13:15:00,147.76,147.87,147.56,147.56,13863.0,137.8509,137.9536,137.6643,137.6643,13863.0
2021-05-13 13:20:00,147.57,147.57,147.28,147.28,81169.0,137.6737,137.6737,137.4031,137.4031,81169.0
2021-05-13 13:25:00,147.25,147.47,147.21,147.45,12282.0,137.3751,137.5804,137.3378,137.5617,12282.0
2021-05-13 13:30:00,147.4,147.48,147.07,147.14,19842.0,137.5151,137.5897,137.2072,137.2725,19842.0
2021-05-13 13:35:00,147.08,147.16,146.99,147.1,24341.0,137.2165,137.2912,137.1326,137.2352,24341.0
2021-05-13 13:40:00,147.06,147.22,147.06,147.22,13032.0,137.1979,137.3471,137.1979,137.3471,13032.0
2021-05-13 13:45:00,147.19,147.27,146.94,146.98,19223.0,137.3192,137.3938,137.0859,137.1232,19223.0
2021-05-13 13:50:00,146.99,147.29,146.99,147.27,47254.0,137.1326,137.4125,137.1326,137.3938,47254.0
2021-05-13 13:55:00,147.32,147.39,147.29,147.29,10295.0,137.4404,137.5057,137.4125,137.4125,10295.0
2021-05-13 14:00:00,147.29,147.71,147.28,147.69,59149.0,137.4125,137.8043,137.4031,137.7856,59149.0
2021-05-13 14:05:00,147.7,147.91,147.65,147.83,26757.0,137.795,137.9909,137.7483,137.9162,26757.0
2021-05-13 14:10:00,147.84,147.94,147.8,147.85,18165.0,137.9256,138.0189,137.8883,137.9349,18165.0
2021-05-13 14:15:00,147.88,147.88,147.74,147.75,30077.0,137.9629,137.9629,137.8323,137.8416,30077.0
2021-05-13 14:20:00,147.73,147.99,147.73,147.96,22498.0,137.8229,138.0655,137.8229,138.0375,22498.0
2021-05-13 14:25:00,147.99,148.18,147.95,148.17,14126.0,138.0655,138.2428,138.0282,138.2334,14126.0
2021-05-13 14:30:00,148.15,148.19,148.08,148.19,7814.0,138.2148,138.2521,138.1495,138.2521,7814.0
2021-05-13 14:35:00,148.25,148.34,148.24,148.25,23076.0,138.3081,138.392,138.2987,138.3081,23076.0
2021-05-13 14:40:00,148.22,148.36,148.19,148.31,57570.0,138.2801,138.4107,138.2521,138.364,57570.0
2021-05-13 14:45:00,148.33,148.33,148.16,148.24,117955.0,138.3827,138.3827,138.2241,138.2987,117955.0
2021-05-13 14:50:00,148.24,148.24,148.08,148.19,20566.0,138.2987,138.2987,138.1495,138.2521,20566.0
2021-05-13 14:55:00,148.25,148.26,148.12,148.12,22803.0,138.3081,138.3174,138.1868,138.1868,22803.0
2021-05-13 15:00:00,148.14,148.44,148.14,148.28,43568.0,138.2054,138.4853,138.2054,138.3361,43568.0
2021-05-13 15:05:00,148.3,148.46,148.25,148.46,34909.0,138.3547,138.504,138.3081,138.504,34909.0
2021-05-13 15:10:00,148.45,148.45,148.19,148.25,40509.0,138.4947,138.4947,138.2521,138.3081,40509.0
2021-05-13 15:15:00,148.25,148.36,148.23,148.24,44725.0,138.3081,138.4107,138.2894,138.2987,44725.0
2021-05-13 15:20:00,148.27,148.32,148.15,148.29,26056.0,138.3267,138.3734,138.2148,138.3454,26056.0
2021-05-13 15:25:00,148.37,148.45,148.3,148.44,17969.0,138.42,138.4947,138.3547,138.4853,17969.0
2021-05-13 15:30:00,148.43,148.62,148.43,148.55,35184.0,138.476,138.6533,138.476,138.588,35184.0
2021-05-13 15:35:00,148.53,148.62,148.46,148.59,41121.0,138.5693,138.6533,138.504,138.6253,41121.0
2021-05-13 15:40:00,148.59,148.69,148.52,148.66,62986.0,138.6253,138.7186,138.56,138.6906,62986.0
2021-05-13 15:45:00,148.67,148.69,148.55,148.59,61165.0,138.6999,138.7186,138.588,138.6253,61165.0
2021-05-13 15:50:00,148.58,148.58,148.28,148.28,53258.0,138.6159,138.6159,138.3361,138.3361,53258.0
2021-05-13 15:55:00,148.3,148.3,148.0,148.0,100176.0,138.3547,138.3547,138.0748,138.0748,100176.0
2021-05-14 09:30:00,148.86,149.14,148.81,148.98,101314.0,138.8772,139.1384,138.8305,138.9891,101314.0
2021-05-14 09:35:00,149.0,149.02,148.86,148.93,57445.0,139.0078,139.0264,138.8772,138.9425,57445.0
2021-05-14 09:40:00,148.96,149.34,148.92,149.33,45430.0,138.9705,139.325,138.9331,139.3156,45430.0
2021-05-14 09:45:00,149.37,149.51,149.34,149.42,41840.0,139.353,139.4836,139.325,139.3996,41840.0
2021-05-14 09:50:00,149.43,149.55,149.38,149.54,26898.0,139.4089,139.5209,139.3623,139.5116,26898.0
2021-05-14 09:55:00,149.54,149.7,149.51,149.68,45779.0,139.5116,139.6608,139.4836,139.6422,45779.0
2021-05-14 10:00:00,149.7,149.75,149.55,149.7,26988.0,139.6608,139.7075,139.5209,139.6608,26988.0
2021-05-14 10:05:00,149.69,149.73,149.53,149.53,37569.0,139.6515,139.6888,139.5022,139.5022,37569.0
2021-05-14 10:10:00,149.53,149.69,149.53,149.67,69587.0,139.5022,139.6515,139.5022,139.6328,69587.0
2021-05-14 10:15:00,149.68,149.71,149.48,149.49,69829.0,139.6422,139.6702,139.4556,139.4649,69829.0
2021-05-14 10:20:00,149.51,149.75,149.49,149.7,30221.0,139.4836,139.7075,139.4649,139.6608,30221.0
2021-05-14 10:25:00,149.7,149.78,149.53,149.53,37726.0,139.6608,139.7355,139.5022,139.5022,37726.0
2021-05-14 10:30:00,149.52,149.7,149.52,149.68,32142.0,139.4929,139.6608,139.4929,139.6422,32142.0
2021-05-14 10:35:00,149.67,149.68,149.43,149.46,42604.0,139.6328,139.6422,139.4089,139.4369,42604.0
2021-05-14 10:40:00,149.48,149.59,149.38,149.42,34495.0,139.4556,139.5582,139.3623,139.3996,34495.0
2021-05-14 10:45:00,149.44,149.72,149.44,149.71,17104.0,139.4183,139.6795,139.4183,139.6702,17104.0
2021-05-14 10:50:00,149.7,149.79,149.68,149.76,17635.0,139.6608,139.7448,139.6422,139.7168,17635.0
2021-05-14 10:55:00,149.76,149.83,149.7,149.81,23387.0,139.7168,139.7821,139.6608,139.7635,23387.0
2021-05-14 11:00:00,149.79,149.83,149.59,149.6,41897.0,139.7448,139.7821,139.5582,139.5675,41897.0
2021-05-14 11:05:00,149.64,149.74,149.61,149.63,19086.0,139.6049,139.6982,139.5769,139.5955,19086.0
2021-05-14 11:10:00,149.63,149.75,149.63,149.71,13452.0,139.5955,139.7075,139.5955,139.6702,13452.0
2021-05-14 11:15:00,149.72,149.82,149.72,149.8,12226.0,139.6795,139.7728,139.6795,139.7541,12226.0
2021-05-14 11:20:00,149.83,149.85,149.8,149.83,21731.0,139.7821,139.8008,139.7541,139.7821,21731.0
2021-05-14 11:25:00,149.84,149.89,149.82,149.85,11148.0,139.7914,139.8381,139.7728,139.8008,11148.0
2021-05-14 11:30:00,149.85,149.9,149.82,149.89,15853.0,139.8008,139.8474,139.7728,139.8381,15853.0
2021-05-14 11:35:00,149.9,149.92,149.87,149.89,20110.0,139.8474,139.8661,139.8194,139.8381,20110.0
2021-05-14 11:40:00,149.9,149.95,149.89,149.9,83500.0,139.8474,139.8941,139.8381,139.8474,83500.0
2021-05-14 11:45:00,149.91,149.97,149.89,149.93,11114.0,139.8568,139.9127,139.8381,139.8754,11114.0
2021-05-14 11:50:00,149.93,149.94,149.83,149.87,18567.0,139.8754,139.8847,139.7821,139.8194,18567.0
2021-05-14 11:55:00,149.88,149.92,149.88,149.9,29972.0,139.8288,139.8661,139.8288,139.8474,29972.0
2021-05-14 12:00:00,149.93,149.99,149.9,149.96,16053.0,139.8754,139.9314,139.8474,139.9034,16053.0
2021-05-14 12:05:00,149.97,150.01,149.93,149.93,25054.0,139.9127,139.95,139.8754,139.8754,25054.0
2021-05-14 12:10:00,149.96,150.04,149.96,150.04,15376.0,139.9034,139.978,139.9034,139.978,15376.0
2021-05-14 12:15:00,150.04,150.06,149.99,150.06,13933.0,139.978,139.9967,139.9314,139.9967,13933.0
2021-05-14 12:20:00,150.06,150.1,149.99,150.06,22743.0,139.9967,140.034,139.9314,139.9967,22743.0
2021-05-14 12:25:00,150.05,150.1,150.05,150.1,12747.0,139.9874,140.034,139.9874,140.034,12747.0
2021-05-14 12:30:00,150.1,150.15,150.1,150.13,14787.0,140.034,140.0807,140.034,140.062,14787.0
2021-05-14 12:35:00,150.12,150.13,150.05,150.09,16975.0,140.0527,140.062,139.9874,140.0247,16975.0
2021-05-14 12:40:00,150.11,150.15,150.1,150.12,22724.0,140.0433,140.0807,140.034,140.0527,22724.0
2021-05-14 12:45:00,150.12,150.19,150.1,150.19,22137.0,140.0527,140.118,140.034,140.118,22137.0
2021-05-14 12:50:00,150.19,150.23,150.16,150.17,15649.0,140.118,140.1553,140.09,140.0993,15649.0
2021-05-14 12:55:00,150.18,150.23,150.16,150.21,13417.0,140.1086,140.1553,140.09,140.1366,13417.0
2021-05-14 13:00:00,150.22,150.28,150.22,150.24,16801.0,140.146,140.2019,140.146,140.1646,16801.0
2021-05-14 13:05:00,150.23,150.25,150.2,150.23,29801.0,140.1553,140.1739,140.1273,140.1553,29801.0
2021-05-14 13:10:00,150.23,150.23,150.19,150.23,15330.0,140.1553,140.1553,140.118,140.1553,15330.0
2021-05-14 13:15:00,150.23,150.23,150.18,150.2,27825.0,140.1553,140.1553,140.1086,140.1273,27825.0
2021-05-14 13:20:00,150.21,150.31,150.2,150.3,27307.0,140.1366,140.2299,140.1273,140.2206,27307.0
2021-05-14 13:25:00,150.3,150.32,150.29,150.29,30765.0,140.2206,140.2393,140.2113,140.2113,30765.0
2021-05-14 13:30:00,150.29,150.34,150.21,150.27,24405.0,140.2113,140.2579,140.1366,140.1926,24405.0
2021-05-14 13:35:00,150.28,150.32,150.26,150.3,23582.0,140.2019,140.2393,140.1833,140.2206,23582.0
2021-05-14 13:40:00,150.29,150.35,150.28,150.31,21802.0,140.2113,140.2672,140.2019,140.2299,21802.0
2021-05-14 13:45:00,150.32,150.33,150.27,150.33,21008.0,140.2393,140.2486,140.1926,140.2486,21008.0
2021-05-14 13:50:00,150.33,150.34,150.29,150.3,17208.0,140.2486,140.2579,140.2113,140.2206,17208.0
2021-05-14 13:55:00,150.3,150.33,150.28,150.29,26534.0,140.2206,140.2486,140.2019,140.2113,26534.0
2021-05-14 14:00:00,150.29,150.34,150.24,150.33,36964.0,140.2113,140.2579,140.1646,140.2486,36964.0
2021-05-14 14:05:00,150.33,150.4,150.33,150.4,27897.0,140.2486,140.3139,140.2486,140.3139,27897.0
2021-05-14 14:10:00,150.4,150.49,150.38,150.45,36398.0,140.3139,140.3979,140.2952,140.3605,36398.0
2021-05-14 14:15:00,150.47,150.48,150.43,150.47,44183.0,140.3792,140.3885,140.3419,140.3792,44183.0
2021-05-14 14:20:00,150.46,150.47,150.41,150.43,20285.0,140.3699,140.3792,140.3232,140.3419,20285.0
2021-05-14 14:25:00,150.44,150.47,150.42,150.45,25565.0,140.3512,140.3792,140.3325,140.3605,25565.0
2021-05-14 14:30:00,150.45,150.56,150.45,150.55,32348.0,140.3605,140.4632,140.3605,140.4538,32348.0
2021-05-14 14:35:00,150.54,150.55,150.49,150.49,25639.0,140.4445,140.4538,140.3979,140.3979,25639.0
2021-05-14 14:40:00,150.5,150.53,150.47,150.47,32099.0,140.4072,140.4352,140.3792,140.3792,32099.0
2021-05-14 14:45:00,150.48,150.54,150.47,150.54,29247.0,140.3885,140.4445,140.3792,140.4445,29247.0
2021-05-14 14:50:00,150.55,150.64,150.53,150.62,99288.0,140.4538,140.5378,140.4352,140.5191,99288.0
2021-05-14 14:55:00,150.62,150.64,150.51,150.56,23196.0,140.5191,140.5378,140.4165,140.4632,23196.0
2021-05-14 15:00:00,150.56,150.56,150.36,150.48,43289.0,140.4632,140.4632,140.2766,140.3885,43289.0
2021-05-14 15:05:00,150.5,150.51,150.43,150.51,36882.0,140.4072,140.4165,140.3419,140.4165,36882.0
2021-05-14 15:10:00,150.52,150.57,150.47,150.54,26309.0,140.4258,140.4725,140.3792,140.4445,26309.0
2021-05-14 15:15:00,150.54,150.61,150.52,150.53,27419.0,140.4445,140.5098,140.4258,140.4352,27419.0
2021-05-14 15:20:00,150.53,150.59,150.46,150.47,25274.0,140.4352,140.4911,140.3699,140.3792,25274.0
2021-05-14 15:25:00,150.47,150.49,150.39,150.46,24826.0,140.3792,140.3979,140.3046,140.3699,24826.0
2021-05-14 15:30:00,150.5,150.5,150.27,150.33,54048.0,140.4072,140.4072,140.1926,140.2486,54048.0
2021-05-14 15:35:00,150.33,150.38,150.25,150.3,52033.0,140.2486,140.2952,140.1739,140.2206,52033.0
2021-05-14 15:40:00,150.29,150.34,150.21,150.28,43669.0,140.2113,140.2579,140.1366,140.2019,43669.0
2021-05-14 15:45:00,150.28,150.41,150.26,150.39,69412.0,140.2019,140.3232,140.1833,140.3046,69412.0
2021-05-14 15:50:00,150.37,150.53,150.31,150.51,61491.0,140.2859,140.4352,140.2299,140.4165,61491.0
2021-05-14 15:55:00,150.51,150.51,150.25,150.31,159311.0,140.4165,140.4165,140.1739,140.2299,159311.0
2021-05-17 09:30:00,149.91,150.14,149.86,150.14,52398.0,139.8568,140.0713,139.8101,140.0713,52398.0
2021-05-17 09:35:00,150.17,150.37,150.14,150.33,78371.0,140.0993,140.2859,140.0713,140.2486,78371.0
2021-05-17 09:40:00,150.31,150.36,149.87,149.87,54880.0,140.2299,140.2766,139.8194,139.8194,54880.0
2021-05-17 09:45:00,149.91,149.96,149.61,149.61,60218.0,139.8568,139.9034,139.5769,139.5769,60218.0
2021-05-17 09:50:00,149.57,149.62,149.4,149.52,21121.0,139.5396,139.5862,139.381,139.4929,21121.0
2021-05-17 09:55:00,149.5,149.68,149.44,149.59,15101.0,139.4742,139.6422,139.4183,139.5582,15101.0
2021-05-17 10:00:00,149.6,149.72,149.39,149.68,27657.0,139.5675,139.6795,139.3716,139.6422,27657.0
2021-05-17 10:05:00,149.7,149.91,149.7,149.71,22575.0,139.6608,139.8568,139.6608,139.6702,22575.0
2021-05-17 10:10:00,149.71,149.92,149.58,149.87,32285.0,139.6702,139.8661,139.5489,139.8194,32285.0
2021-05-17 10:15:00,149.86,150.11,149.75,150.06,27260.0,139.8101,140.0433,139.7075,139.9967,27260.0
2021-05-17 10:20:00,150.05,150.08,149.83,149.83,17484.0,139.9874,140.0153,139.7821,139.7821,17484.0
2021-05-17 10:25:00,149.88,149.96,149.42,149.42,20236.0,139.8288,139.9034,139.3996,139.3996,20236.0
2021-05-17 10:30:00,149.4,149.45,149.24,149.24,26804.0,139.381,139.4276,139.2317,139.2317,26804.0
2021-05-17 10:35:00,149.22,149.85,149.22,149.82,28753.0,139.213,139.8008,139.213,139.7728,28753.0
2021-05-17 10:40:00,149.82,149.87,149.71,149.78,24359.0,139.7728,139.8194,139.6702,139.7355,24359.0
2021-05-17 10:45:00,149.81,149.87,149.72,149.87,14308.0,139.7635,139.8194,139.6795,139.8194,14308.0
2021-05-17 10:50:00,149.91,149.92,149.79,149.8,9584.0,139.8568,139.8661,139.7448,139.7541,9584.0
2021-05-17 10:55:00,149.83,149.86,149.72,149.77,5698.0,139.7821,139.8101,139.6795,139.7261,5698.0
2021-05-17 11:00:00,149.77,149.79,149.48,149.66,7356.0,139.7261,139.7448,139.4556,139.6235,7356.0
2021-05-17 11:05:00,149.66,149.76,149.56,149.6,9521.0,139.6235,139.7168,139.5302,139.5675,9521.0
2021-05-17 11:10:00,149.55,149.78,149.44,149.77,9963.0,139.5209,139.7355,139.4183,139.7261,9963.0
2021-05-17 11:15:00,149.75,149.83,149.67,149.69,10004.0,139.7075,139.7821,139.6328,139.6515,10004.0
2021-05-17 11:20:00,149.7,149.85,149.7,149.78,10611.0,139.6608,139.8008,139.6608,139.7355,10611.0
2021-05-17 11:25:00,149.72,149.79,149.65,149.65,15235.0,139.6795,139.7448,139.6142,139.6142,15235.0
2021-05-17 11:30:00,149.69,149.73,149.52,149.7,12986.0,139.6515,139.6888,139.4929,139.6608,12986.0
2021-05-17 11:35:00,149.72,149.84,149.71,149.75,19354.0,139.6795,139.7914,139.6702,139.7075,19354.0
2021-05-17 11:40:00,149.73,149.81,149.69,149.79,8907.0,139.6888,139.7635,139.6515,139.7448,8907.0
2021-05-17 11:45:00,149.8,149.89,149.78,149.79,11687.0,139.7541,139.8381,139.7355,139.7448,11687.0
2021-05-17 11:50:00,149.78,149.81,149.6,149.69,8338.0,139.7355,139.7635,139.5675,139.6515,8338.0
2021-05-17 11:55:00,149.72,149.78,149.63,149.75,9618.0,139.6795,139.7355,139.5955,139.7075,9618.0
2021-05-17 12:00:00,149.7,149.75,149.66,149.75,12320.0,139.6608,139.7075,139.6235,139.7075,12320.0
2021-05-17 12:05:00,149.76,149.78,149.69,149.72,7804.0,139.7168,139.7355,139.6515,139.6795,7804.0
2021-05-17 12:10:00,149.75,149.87,149.74,149.79,16818.0,139.7075,139.8194,139.6982,139.7448,16818.0
2021-05-17 12:15:00,149.74,149.91,149.73,149.88,5952.0,139.6982,139.8568,139.6888,139.8288,5952.0
2021-05-17 12:20:00,149.86,149.95,149.86,149.94,9663.0,139.8101,139.8941,139.8101,139.8847,9663.0
2021-05-17 12:25:00,149.95,150.04,149.94,150.04,9112.0,139.8941,139.978,139.8847,139.978,9112.0
2021-05-17 12:30:00,150.03,150.03,149.92,150.0,13297.0,139.9687,139.9687,139.8661,139.9407,13297.0
2021-05-17 12:35:00,150.01,150.1,150.0,150.07,6813.0,139.95,140.034,139.9407,140.006,6813.0
2021-05-17 12:40:00,150.09,150.13,150.08,150.11,3077.0,140.0247,140.062,140.0153,140.0433,3077.0
2021-05-17 12:45:00,150.1,150.12,150.03,150.03,6488.0,140.034,140.0527,139.9687,139.9687,6488.0
2021-05-17 12:50:00,150.04,150.08,149.95,150.0,14438.0,139.978,140.0153,139.8941,139.9407,14438.0
2021-05-17 12:55:00,150.01,150.01,149.93,149.97,18449.0,139.95,139.95,139.8754,139.9127,18449.0
2021-05-17 13:00:00,149.97,150.07,149.95,150.02,12819.0,139.9127,140.006,139.8941,139.9594,12819.0
2021-05-17 13:05:00,150.01,150.02,149.92,149.92,11498.0,139.95,139.9594,139.8661,139.8661,11498.0
2021-05-17 13:10:00,149.92,149.96,149.88,149.93,9632.0,139.8661,139.9034,139.8288,139.8754,9632.0
2021-05-17 13:15:00,149.96,149.96,149.81,149.82,6226.0,139.9034,139.9034,139.7635,139.7728,6226.0
2021-05-17 13:20:00,149.86,149.86,149.74,149.83,10767.0,139.8101,139.8101,139.6982,139.7821,10767.0
2021-05-17 13:25:00,149.84,149.91,149.81,149.84,5424.0,139.7914,139.8568,139.7635,139.7914,5424.0
2021-05-17 13:30:00,149.85,149.86,149.74,149.79,6193.0,139.8008,139.8101,139.6982,139.7448,6193.0
2021-05-17 13:35:00,149.79,149.94,149.79,149.87,8511.0,139.7448,139.8847,139.7448,139.8194,8511.0
2021-05-17 13:40:00,149.87,149.87,149.65,149.72,9744.0,139.8194,139.8194,139.6142,139.6795,9744.0
2021-05-17 13:45:00,149.74,149.94,149.72,149.93,7285.0,139.6982,139.8847,139.6795,139.8754,7285.0
2021-05-17 13:50:00,149.9,149.93,149.84,149.87,7838.0,139.8474,139.8754,139.7914,139.8194,7838.0
2021-05-17 13:55:00,149.86,149.96,149.83,149.92,27306.0,139.8101,139.9034,139.7821,139.8661,27306.0
2021-05-17 14:00:00,149.91,149.98,149.85,149.98,19874.0,139.8568,139.9221,139.8008,139.9221,19874.0
2021-05-17 14:05:00,149.97,150.04,149.96,150.01,11595.0,139.9127,139.978,139.9034,139.95,11595.0
2021-05-17 14:10:00,150.01,150.06,149.92,149.99,17737.0,139.95,139.9967,139.8661,139.9314,17737.0
2021-05-17 14:15:00,149.99,150.03,149.94,150.02,14069.0,139.9314,139.9687,139.8847,139.9594,14069.0
2021-05-17 14:20:00,150.01,150.07,149.99,150.0,7019.0,139.95,140.006,139.9314,139.9407,7019.0
2021-05-17 14:25:00,150.01,150.07,150.0,150.05,6915.0,139.95,140.006,139.9407,139.9874,6915.0
2021-05-17 14:30:00,150.06,150.16,150.04,150.07,11607.0,139.9967,140.09,139.978,140.006,11607.0
2021-05-17 14:35:00,150.08,150.08,149.9,149.9,6331.0,140.0153,140.0153,139.8474,139.8474,6331.0
2021-05-17 14:40:00,149.91,149.99,149.91,149.99,20591.0,139.8568,139.9314,139.8568,139.9314,20591.0
2021-05-17 14:45:00,149.99,150.03,149.93,150.02,11356.0,139.9314,139.9687,139.8754,139.9594,11356.0
2021-05-17 14:50:00,150.02,150.22,150.02,150.22,20931.0,139.9594,140.146,139.9594,140.146,20931.0
2021-05-17 14:55:00,150.22,150.26,150.17,150.26,5084.0,140.146,140.1833,140.0993,140.1833,5084.0
2021-05-17 15:00:00,150.27,150.29,150.19,150.28,26194.0,140.1926,140.2113,140.118,140.2019,26194.0
2021-05-17 15:05:00,150.27,150.39,150.26,150.35,7687.0,140.1926,140.3046,140.1833,140.2672,7687.0
2021-05-17 15:10:00,150.34,150.37,150.27,150.28,6454.0,140.2579,140.2859,140.1926,140.2019,6454.0
2021-05-17 15:15:00,150.27,150.32,150.16,150.24,16063.0,140.1926,140.2393,140.09,140.1646,16063.0
2021-05-17 15:20:00,150.22,150.25,150.2,150.22,8200.0,140.146,140.1739,140.1273,140.146,8200.0
2021-05-17 15:25:00,150.21,150.24,150.14,150.19,12724.0,140.1366,140.1646,140.0713,140.118,12724.0
2021-05-17 15:30:00,150.2,150.28,150.13,150.26,36095.0,140.1273,140.2019,140.062,140.1833,36095.0
2021-05-17 15:35:00,150.27,150.28,150.11,150.17,138807.0,140.1926,140.2019,140.0433,140.0993,138807.0
2021-05-17 15:40:00,150.19,150.3,150.15,150.27,27549.0,140.118,140.2206,140.0807,140.1926,27549.0
2021-05-17 15:45:00,150.27,150.38,150.22,150.25,26694.0,140.1926,140.2952,140.146,140.1739,26694.0
2021-05-17 15:50:00,150.23,150.3,150.17,150.22,50911.0,140.1553,140.2206,140.0993,140.146,50911.0
2021-05-17 15:55:00,150.2,150.26,150.12,150.17,357215.0,140.1273,140.1833,140.0527,140.0993,357215.0
2021-05-18 09:30:00,150.32,150.36,149.83,149.83,82037.0,140.2393,140.2766,139.7821,139.7821,82037.0
2021-05-18 09:35:00,149.83,150.17,149.81,150.17,86518.0,139.7821,140.0993,139.7635,140.0993,86518.0
2021-05-18 09:40:00,150.17,150.23,150.03,150.12,45112.0,140.0993,140.1553,139.9687,140.0527,45112.0
2021-05-18 09:45:00,150.13,150.19,149.95,150.01,31378.0,140.062,140.118,139.8941,139.95,31378.0
2021-05-18 09:50:00,150.04,150.14,149.88,150.13,24881.0,139.978,140.0713,139.8288,140.062,24881.0
2021-05-18 09:55:00,150.17,150.17,149.91,150.01,42567.0,140.0993,140.0993,139.8568,139.95,42567.0
2021-05-18 10:00:00,149.96,150.03,149.69,149.84,92404.0,139.9034,139.9687,139.6515,139.7914,92404.0
2021-05-18 10:05:00,149.84,150.01,149.8,149.98,26671.0,139.7914,139.95,139.7541,139.9221,26671.0
2021-05-18 10:10:00,149.99,150.0,149.91,149.92,92108.0,139.9314,139.9407,139.8568,139.8661,92108.0
2021-05-18 10:15:00,149.9,150.0,149.79,149.8,32650.0,139.8474,139.9407,139.7448,139.7541,32650.0
2021-05-18 10:20:00,149.8,150.05,149.78,150.0,31861.0,139.7541,139.9874,139.7355,139.9407,31861.0
2021-05-18 10:25:00,149.97,150.1,149.97,150.06,10576.0,139.9127,140.034,139.9127,139.9967,10576.0
2021-05-18 10:30:00,150.05,150.08,149.98,149.99,10694.0,139.9874,140.0153,139.9221,139.9314,10694.0
2021-05-18 10:35:00,149.99,150.05,149.92,149.92,11865.0,139.9314,139.9874,139.8661,139.8661,11865.0
2021-05-18 10:40:00,149.93,150.01,149.84,149.85,10629.0,139.8754,139.95,139.7914,139.8008,10629.0
2021-05-18 10:45:00,149.9,150.11,149.87,150.1,316676.0,139.8474,140.0433,139.8194,140.034,316676.0
2021-05-18 10:50:00,150.14,150.21,150.01,150.03,13369.0,140.0713,140.1366,139.95,139.9687,13369.0
2021-05-18 10:55:00,150.03,150.07,149.95,150.04,19740.0,139.9687,140.006,139.8941,139.978,19740.0
2021-05-18 11:00:00,150.02,150.03,149.93,149.93,6097.0,139.9594,139.9687,139.8754,139.8754,6097.0
2021-05-18 11:05:00,149.92,149.94,149.85,149.89,6012.0,139.8661,139.8847,139.8008,139.8381,6012.0
2021-05-18 11:10:00,149.88,150.03,149.88,149.96,12486.0,139.8288,139.9687,139.8288,139.9034,12486.0
2021-05-18 11:15:00,149.97,150.02,149.97,149.98,4170.0,139.9127,139.9594,139.9127,139.9221,4170.0
2021-05-18 11:20:00,149.97,150.03,149.97,150.0,6381.0,139.9127,139.9687,139.9127,139.9407,6381.0
2021-05-18 11:25:00,150.0,150.02,149.97,149.97,9104.0,139.9407,139.9594,139.9127,139.9127,9104.0
2021-05-18 11:30:00,149.98,149.98,149.79,149.83,43707.0,139.9221,139.9221,139.7448,139.7821,43707.0
2021-05-18 11:35:00,149.83,149.92,149.81,149.89,36685.0,139.7821,139.8661,139.7635,139.8381,36685.0
2021-05-18 11:40:00,149.89,149.89,149.74,149.84,33702.0,139.8381,139.8381,139.6982,139.7914,33702.0
2021-05-18 11:45:00,149.85,149.95,149.82,149.94,14911.0,139.8008,139.8941,139.7728,139.8847,14911.0
2021-05-18 11:50:00,149.93,149.93,149.76,149.76,7450.0,139.8754,139.8754,139.7168,139.7168,7450.0
2021-05-18 11:55:00,149.79,149.82,149.73,149.74,7125.0,139.7448,139.7728,139.6888,139.6982,7125.0
2021-05-18 12:00:00,149.73,149.75,149.67,149.75,4091.0,139.6888,139.7075,139.6328,139.7075,4091.0
2021-05-18 12:05:00,149.73,149.73,149.68,149.7,5976.0,139.6888,139.6888,139.6422,139.6608,5976.0
2021-05-18 12:10:00,149.68,149.77,149.68,149.72,9038.0,139.6422,139.7261,139.6422,139.6795,9038.0
2021-05-18 12:15:00,149.7,149.75,149.68,149.69,4984.0,139.6608,139.7075,139.6422,139.6515,4984.0
2021-05-18 12:20:00,149.7,149.82,149.69,149.82,5601.0,139.6608,139.7728,139.6515,139.7728,5601.0
2021-05-18 12:25:00,149.82,149.86,149.79,149.84,10968.0,139.7728,139.8101,139.7448,139.7914,10968.0
2021-05-18 12:30:00,149.84,149.86,149.8,149.83,10042.0,139.7914,139.8101,139.7541,139.7821,10042.0
2021-05-18 12:35:00,149.86,149.87,149.81,149.81,5654.0,139.8101,139.8194,139.7635,139.7635,5654.0
2021-05-18 12:40:00,149.84,149.88,149.83,149.85,14182.0,139.7914,139.8288,139.7821,139.8008,14182.0
2021-05-18 12:45:00,149.84,149.87,149.83,149.86,3500.0,139.7914,139.8194,139.7821,139.8101,3500.0
2021-05-18 12:50:00,149.85,149.91,149.85,149.9,4239.0,139.8008,139.8568,139.8008,139.8474,4239.0
2021-05-18 12:55:00,149.9,149.91,149.78,149.79,11811.0,139.8474,139.8568,139.7355,139.7448,11811.0
2021-05-18 13:00:00,149.81,149.85,149.79,149.83,4857.0,139.7635,139.8008,139.7448,139.7821,4857.0
2021-05-18 13:05:00,149.83,149.83,149.7,149.78,10223.0,139.7821,139.7821,139.6608,139.7355,10223.0
2021-05-18 13:10:00,149.79,149.81,149.76,149.8,6026.0,139.7448,139.7635,139.7168,139.7541,6026.0
2021-05-18 13:15:00,149.76,149.81,149.76,149.81,7175.0,139.7168,139.7635,139.7168,139.7635,7175.0
2021-05-18 13:20:00,149.82,149.88,149.79,149.87,8321.0,139.7728,139.8288,139.7448,139.8194,8321.0
2021-05-18 13:25:00,149.86,149.94,149.86,149.92,8733.0,139.8101,139.8847,139.8101,139.8661,8733.0
2021-05-18 13:30:00,149.93,149.94,149.87,149.91,8973.0,139.8754,139.8847,139.8194,139.8568,8973.0
2021-05-18 13:35:00,149.92,149.92,149.83,149.88,5388.0,139.8661,139.8661,139.7821,139.8288,5388.0
2021-05-18 13:40:00,149.88,149.94,149.86,149.89,13273.0,139.8288,139.8847,139.8101,139.8381,13273.0
2021-05-18 13:45:00,149.91,149.98,149.87,149.88,10313.0,139.8568,139.9221,139.8194,139.8288,10313.0
2021-05-18 13:50:00,149.9,149.91,149.87,149.88,17215.0,139.8474,139.8568,139.8194,139.8288,17215.0
2021-05-18 13:55:00,149.89,149.9,149.83,149.84,53092.0,139.8381,139.8474,139.7821,139.7914,53092.0
2021-05-18 14:00:00,149.83,149.85,149.74,149.78,15104.0,139.7821,139.8008,139.6982,139.7355,15104.0
2021-05-18 14:05:00,149.79,149.88,149.79,149.81,4750.0,139.7448,139.8288,139.7448,139.7635,4750.0
2021-05-18 14:10:00,149.84,149.84,149.79,149.84,6266.0,139.7914,139.7914,139.7448,139.7914,6266.0
2021-05-18 14:15:00,149.83,149.87,149.78,149.78,14159.0,139.7821,139.8194,139.7355,139.7355,14159.0
2021-05-18 14:20:00,149.78,149.8,149.62,149.65,30649.0,139.7355,139.7541,139.5862,139.6142,30649.0
2021-05-18 14:25:00,149.64,149.68,149.6,149.63,12991.0,139.6049,139.6422,139.5675,139.5955,12991.0
2021-05-18 14:30:00,149.65,149.67,149.47,149.47,46604.0,139.6142,139.6328,139.4463,139.4463,46604.0
2021-05-18 14:35:00,149.47,149.51,149.36,149.42,18971.0,139.4463,139.4836,139.3436,139.3996,18971.0
2021-05-18 14:40:00,149.41,149.45,149.28,149.33,18698.0,139.3903,139.4276,139.269,139.3156,18698.0
2021-05-18 14:45:00,149.31,149.34,149.22,149.3,25152.0,139.297,139.325,139.213,139.2877,25152.0
2021-05-18 14:50:00,149.29,149.44,149.28,149.44,6974.0,139.2783,139.4183,139.269,139.4183,6974.0
2021-05-18 14:55:00,149.43,149.59,149.38,149.59,39187.0,139.4089,139.5582,139.3623,139.5582,39187.0
2021-05-18 15:00:00,149.58,149.63,149.51,149.61,28464.0,139.5489,139.5955,139.4836,139.5769,28464.0
2021-05-18 15:05:00,149.62,149.64,149.55,149.64,48215.0,139.5862,139.6049,139.5209,139.6049,48215.0
2021-05-18 15:10:00,149.65,149.68,149.51,149.51,21251.0,139.6142,139.6422,139.4836,139.4836,21251.0
2021-05-18 15:15:00,149.52,149.64,149.49,149.62,7040.0,139.4929,139.6049,139.4649,139.5862,7040.0
2021-05-18 15:20:00,149.62,149.64,149.57,149.6,19735.0,139.5862,139.6049,139.5396,139.5675,19735.0
2021-05-18 15:25:00,149.61,149.66,149.61,149.63,13301.0,139.5769,139.6235,139.5769,139.5955,13301.0
2021-05-18 15:30:00,149.64,149.71,149.57,149.7,26948.0,139.6049,139.6702,139.5396,139.6608,26948.0
2021-05-18 15:35:00,149.7,149.71,149.6,149.66,29931.0,139.6608,139.6702,139.5675,139.6235,29931.0
2021-05-18 15:40:00,149.66,149.76,149.64,149.69,32762.0,139.6235,139.7168,139.6049,139.6515,32762.0
2021-05-18 15:45:00,149.71,149.71,149.31,149.37,71544.0,139.6702,139.6702,139.297,139.353,71544.0
2021-05-18 15:50:00,149.34,149.34,149.04,149.05,60852.0,139.325,139.325,139.0451,139.0544,60852.0
2021-05-18 15:55:00,149.06,149.13,148.79,148.82,93672.0,139.0638,139.1291,138.8119,138.8398,93672.0
2021-05-19 09:30:00,147.11,147.23,146.78,147.19,151370.0,137.2445,137.3565,136.9367,137.3192,151370.0
2021-05-19 09:35:00,147.18,147.2,146.48,146.56,90996.0,137.3098,137.3285,136.6568,136.7314,90996.0
2021-05-19 09:40:00,146.56,146.79,146.35,146.72,100836.0,136.7314,136.946,136.5355,136.8807,100836.0
2021-05-19 09:45:00,146.76,146.78,146.45,146.47,72226.0,136.918,136.9367,136.6288,136.6474,72226.0
2021-05-19 09:50:00,146.51,146.73,146.43,146.69,32474.0,136.6848,136.89,136.6101,136.8527,32474.0
2021-05-19 09:55:00,146.66,146.9,146.57,146.76,69413.0,136.8247,137.0486,136.7407,136.918,69413.0
2021-05-19 10:00:00,146.74,146.87,146.32,146.34,32579.0,136.8993,137.0206,136.5075,136.5262,32579.0
2021-05-19 10:05:00,146.33,146.5,146.24,146.24,46287.0,136.5168,136.6754,136.4329,136.4329,46287.0
2021-05-19 10:10:00,146.23,146.28,146.04,146.22,38917.0,136.4235,136.4702,136.2463,136.4142,38917.0
2021-05-19 10:15:00,146.23,146.45,146.05,146.43,64054.0,136.4235,136.6288,136.2556,136.6101,64054.0
2021-05-19 10:20:00,146.4,146.48,146.16,146.17,35158.0,136.5821,136.6568,136.3582,136.3676,35158.0
2021-05-19 10:25:00,146.17,146.58,146.1,146.53,43339.0,136.3676,136.7501,136.3023,136.7034,43339.0
2021-05-19 10:30:00,146.54,146.54,146.32,146.45,37907.0,136.7127,136.7127,136.5075,136.6288,37907.0
2021-05-19 10:35:00,146.44,146.59,146.12,146.12,130575.0,136.6195,136.7594,136.3209,136.3209,130575.0
2021-05-19 10:40:00,146.11,146.29,145.93,146.29,51148.0,136.3116,136.4795,136.1437,136.4795,51148.0
2021-05-19 10:45:00,146.3,146.41,146.15,146.33,35551.0,136.4888,136.5915,136.3489,136.5168,35551.0
2021-05-19 10:50:00,146.3,146.67,146.27,146.63,50493.0,136.4888,136.834,136.4609,136.7967,50493.0
2021-05-19 10:55:00,146.64,146.74,146.52,146.68,12515.0,136.806,136.8993,136.6941,136.8434,12515.0
2021-05-19 11:00:00,146.64,146.67,146.4,146.4,23614.0,136.806,136.834,136.5821,136.5821,23614.0
2021-05-19 11:05:00,146.42,146.85,146.42,146.85,42719.0,136.6008,137.002,136.6008,137.002,42719.0
2021-05-19 11:10:00,146.81,146.98,146.77,146.93,25106.0,136.9646,137.1232,136.9273,137.0766,25106.0
2021-05-19 11:15:00,146.92,146.97,146.77,146.77,19332.0,137.0673,137.1139,136.9273,136.9273,19332.0
2021-05-19 11:20:00,146.78,147.1,146.76,147.08,25883.0,136.9367,137.2352,136.918,137.2165,25883.0
2021-05-19 11:25:00,147.06,147.12,147.02,147.1,11777.0,137.1979,137.2539,137.1606,137.2352,11777.0
2021-05-19 11:30:00,147.11,147.15,146.85,146.85,18560.0,137.2445,137.2818,137.002,137.002,18560.0
2021-05-19 11:35:00,146.87,146.92,146.83,146.85,31105.0,137.0206,137.0673,136.9833,137.002,31105.0
2021-05-19 11:40:00,146.89,146.89,146.73,146.81,11726.0,137.0393,137.0393,136.89,136.9646,11726.0
2021-05-19 11:45:00,146.82,146.95,146.76,146.95,20377.0,136.974,137.0953,136.918,137.0953,20377.0
2021-05-19 11:50:00,146.89,146.99,146.86,146.92,23812.0,137.0393,137.1326,137.0113,137.0673,23812.0
2021-05-19 11:55:00,146.93,147.14,146.93,147.12,31418.0,137.0766,137.2725,137.0766,137.2539,31418.0
2021-05-19 12:00:00,147.12,147.12,147.0,147.08,18785.0,137.2539,137.2539,137.1419,137.2165,18785.0
2021-05-19 12:05:00,147.09,147.25,147.06,147.18,17545.0,137.2259,137.3751,137.1979,137.3098,17545.0
2021-05-19 12:10:00,147.19,147.27,147.19,147.25,7285.0,137.3192,137.3938,137.3192,137.3751,7285.0
2021-05-19 12:15:00,147.24,147.43,147.24,147.43,8377.0,137.3658,137.5431,137.3658,137.5431,8377.0
2021-05-19 12:20:00,147.44,147.48,147.36,147.48,17008.0,137.5524,137.5897,137.4778,137.5897,17008.0
2021-05-19 12:25:00,147.48,147.49,147.32,147.34,21337.0,137.5897,137.599,137.4404,137.4591,21337.0
2021-05-19 12:30:00,147.34,147.41,147.32,147.36,5660.0,137.4591,137.5244,137.4404,137.4778,5660.0
2021-05-19 12:35:00,147.4,147.44,147.3,147.41,9054.0,137.5151,137.5524,137.4218,137.5244,9054.0
2021-05-19 12:40:00,147.42,147.55,147.39,147.42,10906.0,137.5337,137.655,137.5057,137.5337,10906.0
2021-05-19 12:45:00,147.47,147.51,147.37,147.46,15493.0,137.5804,137.6177,137.4871,137.5711,15493.0
2021-05-19 12:50:00,147.46,147.54,147.43,147.53,8590.0,137.5711,137.6457,137.5431,137.6364,8590.0
2021-05-19 12:55:00,147.56,147.6,147.51,147.53,10748.0,137.6643,137.7017,137.6177,137.6364,10748.0
2021-05-19 13:00:00,147.54,147.65,147.54,147.61,19005.0,137.6457,137.7483,137.6457,137.711,19005.0
2021-05-19 13:05:00,147.62,147.82,147.59,147.73,18821.0,137.7203,137.9069,137.6923,137.8229,18821.0
2021-05-19 13:10:00,147.75,147.86,147.75,147.81,8516.0,137.8416,137.9442,137.8416,137.8976,8516.0
2021-05-19 13:15:00,147.83,147.9,147.81,147.87,11516.0,137.9162,137.9815,137.8976,137.9536,11516.0
2021-05-19 13:20:00,147.87,147.88,147.69,147.69,7301.0,137.9536,137.9629,137.7856,137.7856,7301.0
2021-05-19 13:25:00,147.69,147.75,147.65,147.75,6310.0,137.7856,137.8416,137.7483,137.8416,6310.0
2021-05-19 13:30:00,147.73,147.73,147.59,147.59,2390.0,137.8229,137.8229,137.6923,137.6923,2390.0
2021-05-19 13:35:00,147.59,147.61,147.44,147.6,6692.0,137.6923,137.711,137.5524,137.7017,6692.0
2021-05-19 13:40:00,147.59,147.59,147.5,147.52,9023.0,137.6923,137.6923,137.6084,137.627,9023.0
2021-05-19 13:45:00,147.52,147.65,147.51,147.65,2875.0,137.627,137.7483,137.6177,137.7483,2875.0
2021-05-19 13:50:00,147.66,147.72,147.6,147.71,10376.0,137.7576,137.8136,137.7017,137.8043,10376.0
2021-05-19 13:55:00,147.78,147.78,147.62,147.62,5974.0,137.8696,137.8696,137.7203,137.7203,5974.0
2021-05-19 14:00:00,147.62,147.85,147.27,147.31,13029.0,137.7203,137.9349,137.3938,137.4311,13029.0
2021-05-19 14:05:00,147.22,147.32,147.03,147.31,34135.0,137.3471,137.4404,137.1699,137.4311,34135.0
2021-05-19 14:10:00,147.25,147.32,147.03,147.15,20647.0,137.3751,137.4404,137.1699,137.2818,20647.0
2021-05-19 14:15:00,147.07,147.07,146.91,147.05,15765.0,137.2072,137.2072,137.0579,137.1885,15765.0
2021-05-19 14:20:00,147.1,147.91,147.07,147.8,57922.0,137.2352,137.9909,137.2072,137.8883,57922.0
2021-05-19 14:25:00,147.75,147.78,147.55,147.71,20542.0,137.8416,137.8696,137.655,137.8043,20542.0
2021-05-19 14:30:00,147.67,147.85,147.43,147.51,48536.0,137.767,137.9349,137.5431,137.6177,48536.0
2021-05-19 14:35:00,147.49,147.59,147.19,147.25,17322.0,137.599,137.6923,137.3192,137.3751,17322.0
2021-05-19 14:40:00,147.19,147.28,147.12,147.16,24358.0,137.3192,137.4031,137.2539,137.2912,24358.0
2021-05-19 14:45:00,147.16,147.23,147.0,147.1,20984.0,137.2912,137.3565,137.1419,137.2352,20984.0
2021-05-19 14:50:00,147.14,147.16,147.02,147.08,14044.0,137.2725,137.2912,137.1606,137.2165,14044.0
2021-05-19 14:55:00,147.13,147.37,147.0,147.05,29704.0,137.2632,137.4871,137.1419,137.1885,29704.0
2021-05-19 15:00:00,147.06,147.07,146.88,147.04,12909.0,137.1979,137.2072,137.0299,137.1792,12909.0
2021-05-19 15:05:00,146.99,147.28,146.99,147.25,13610.0,137.1326,137.4031,137.1326,137.3751,13610.0
2021-05-19 15:10:00,147.24,147.46,147.22,147.34,16827.0,137.3658,137.5711,137.3471,137.4591,16827.0
2021-05-19 15:15:00,147.32,147.42,147.32,147.38,12557.0,137.4404,137.5337,137.4404,137.4964,12557.0
2021-05-19 15:20:00,147.37,147.68,147.3,147.61,57370.0,137.4871,137.7763,137.4218,137.711,57370.0
2021-05-19 15:25:00,147.59,147.77,147.51,147.68,47155.0,137.6923,137.8603,137.6177,137.7763,47155.0
2021-05-19 15:30:00,147.69,147.71,147.35,147.46,238968.0,137.7856,137.8043,137.4684,137.5711,238968.0
2021-05-19 15:35:00,147.47,147.59,147.42,147.59,396601.0,137.5804,137.6923,137.5337,137.6923,396601.0
2021-05-19 15:40:00,147.57,147.64,147.51,147.56,176148.0,137.6737,137.739,137.6177,137.6643,176148.0
2021-05-19 15:45:00,147.52,147.58,147.35,147.47,140988.0,137.627,137.683,137.4684,137.5804,140988.0
2021-05-19 15:50:00,147.48,147.84,147.45,147.84,60484.0,137.5897,137.9256,137.5617,137.9256,60484.0
2021-05-19 15:55:00,147.82,148.08,147.82,148.01,115156.0,137.9069,138.1495,137.9069,138.0842,115156.0
2021-05-20 09:30:00,148.3,148.48,148.22,148.29,81233.0,138.3547,138.5226,138.2801,138.3454,81233.0
2021-05-20 09:35:00,148.3,148.39,148.08,148.1,56120.0,138.3547,138.4387,138.1495,138.1681,56120.0
2021-05-20 09:40:00,148.08,148.18,148.03,148.14,68491.0,138.1495,138.2428,138.1028,138.2054,68491.0
2021-05-20 09:45:00,148.14,148.46,148.14,148.44,52890.0,138.2054,138.504,138.2054,138.4853,52890.0
2021-05-20 09:50:00,148.42,148.47,148.24,148.33,23990.0,138.4667,138.5133,138.2987,138.3827,23990.0
2021-05-20 09:55:00,148.35,148.46,148.34,148.44,31439.0,138.4014,138.504,138.392,138.4853,31439.0
2021-05-20 10:00:00,148.41,148.57,148.31,148.55,18724.0,138.4573,138.6066,138.364,138.588,18724.0
2021-05-20 10:05:00,148.59,148.62,148.31,148.34,19195.0,138.6253,138.6533,138.364,138.392,19195.0
2021-05-20 10:10:00,148.35,148.41,148.29,148.4,12489.0,138.4014,138.4573,138.3454,138.448,12489.0
2021-05-20 10:15:00,148.39,148.5,148.35,148.48,17985.0,138.4387,138.5413,138.4014,138.5226,17985.0
2021-05-20 10:20:00,148.51,148.51,148.38,148.45,35963.0,138.5506,138.5506,138.4294,138.4947,35963.0
2021-05-20 10:25:00,148.46,148.51,148.42,148.44,17599.0,138.504,138.5506,138.4667,138.4853,17599.0
2021-05-20 10:30:00,148.44,148.45,148.41,148.42,21013.0,138.4853,138.4947,138.4573,138.4667,21013.0
2021-05-20 10:35:00,148.41,148.46,148.29,148.43,29026.0,138.4573,138.504,138.3454,138.476,29026.0
2021-05-20 10:40:00,148.44,148.52,148.41,148.5,13690.0,138.4853,138.56,138.4573,138.5413,13690.0
2021-05-20 10:45:00,148.52,148.65,148.51,148.58,26855.0,138.56,138.6812,138.5506,138.6159,26855.0
2021-05-20 10:50:00,148.58,148.67,148.56,148.66,24803.0,138.6159,138.6999,138.5973,138.6906,24803.0
2021-05-20 10:55:00,148.68,148.69,148.63,148.65,17461.0,138.7092,138.7186,138.6626,138.6812,17461.0
2021-05-20 11:00:00,148.66,148.78,148.66,148.76,31441.0,138.6906,138.8025,138.6906,138.7839,31441.0
2021-05-20 11:05:00,148.75,148.83,148.74,148.8,25566.0,138.7745,138.8492,138.7652,138.8212,25566.0
2021-05-20 11:10:00,148.79,148.85,148.76,148.76,33559.0,138.8119,138.8678,138.7839,138.7839,33559.0
2021-05-20 11:15:00,148.77,148.83,148.77,148.8,16095.0,138.7932,138.8492,138.7932,138.8212,16095.0
2021-05-20 11:20:00,148.8,148.84,148.79,148.82,13721.0,138.8212,138.8585,138.8119,138.8398,13721.0
2021-05-20 11:25:00,148.81,148.92,148.81,148.9,35635.0,138.8305,138.9331,138.8305,138.9145,35635.0
2021-05-20 11:30:00,148.91,149.11,148.91,149.09,65695.0,138.9238,139.1104,138.9238,139.0917,65695.0
2021-05-20 11:35:00,149.09,149.18,149.07,149.15,50999.0,139.0917,139.1757,139.0731,139.1477,50999.0
2021-05-20 11:40:00,149.17,149.23,149.13,149.2,34899.0,139.1664,139.2224,139.1291,139.1944,34899.0
2021-05-20 11:45:00,149.21,149.33,149.21,149.33,31560.0,139.2037,139.3156,139.2037,139.3156,31560.0
2021-05-20 11:50:00,149.33,149.37,149.22,149.24,16826.0,139.3156,139.353,139.213,139.2317,16826.0
2021-05-20 11:55:00,149.24,149.3,149.18,149.2,25503.0,139.2317,139.2877,139.1757,139.1944,25503.0
2021-05-20 12:00:00,149.21,149.21,149.03,149.08,17084.0,139.2037,139.2037,139.0358,139.0824,17084.0
2021-05-20 12:05:00,149.09,149.11,149.04,149.1,22499.0,139.0917,139.1104,139.0451,139.1011,22499.0
2021-05-20 12:10:00,149.09,149.17,149.04,149.06,10972.0,139.0917,139.1664,139.0451,139.0638,10972.0
2021-05-20 12:15:00,149.07,149.12,148.99,148.99,9549.0,139.0731,139.1197,138.9984,138.9984,9549.0
2021-05-20 12:20:00,149.01,149.05,148.9,148.94,17785.0,139.0171,139.0544,138.9145,138.9518,17785.0
2021-05-20 12:25:00,148.94,148.97,148.86,148.87,10015.0,138.9518,138.9798,138.8772,138.8865,10015.0
2021-05-20 12:30:00,148.88,148.96,148.88,148.92,12003.0,138.8958,138.9705,138.8958,138.9331,12003.0
2021-05-20 12:35:00,148.89,148.89,148.67,148.72,39246.0,138.9052,138.9052,138.6999,138.7466,39246.0
2021-05-20 12:40:00,148.72,148.77,148.63,148.63,11370.0,138.7466,138.7932,138.6626,138.6626,11370.0
2021-05-20 12:45:00,148.69,148.81,148.69,148.8,49259.0,138.7186,138.8305,138.7186,138.8212,49259.0
2021-05-20 12:50:00,148.79,148.87,148.79,148.86,25597.0,138.8119,138.8865,138.8119,138.8772,25597.0
2021-05-20 12:55:00,148.87,148.95,148.83,148.93,24039.0,138.8865,138.9611,138.8492,138.9425,24039.0
2021-05-20 13:00:00,148.92,148.95,148.87,148.91,11821.0,138.9331,138.9611,138.8865,138.9238,11821.0
2021-05-20 13:05:00,148.93,149.03,148.93,149.01,17853.0,138.9425,139.0358,138.9425,139.0171,17853.0
2021-05-20 13:10:00,149.01,149.1,149.01,149.07,12289.0,139.0171,139.1011,139.0171,139.0731,12289.0
2021-05-20 13:15:00,149.11,149.14,149.09,149.13,22263.0,139.1104,139.1384,139.0917,139.1291,22263.0
2021-05-20 13:20:00,149.14,149.16,149.12,149.12,15460.0,139.1384,139.157,139.1197,139.1197,15460.0
2021-05-20 13:25:00,149.13,149.16,149.11,149.13,8848.0,139.1291,139.157,139.1104,139.1291,8848.0
2021-05-20 13:30:00,149.15,149.18,149.12,149.15,21785.0,139.1477,139.1757,139.1197,139.1477,21785.0
2021-05-20 13:35:00,149.15,149.2,149.15,149.16,12694.0,139.1477,139.1944,139.1477,139.157,12694.0
2021-05-20 13:40:00,149.16,149.2,149.16,149.17,10710.0,139.157,139.1944,139.157,139.1664,10710.0
2021-05-20 13:45:00,149.16,149.18,149.12,149.18,13672.0,139.157,139.1757,139.1197,139.1757,13672.0
2021-05-20 13:50:00,149.17,149.19,148.85,148.94,14567.0,139.1664,139.185,138.8678,138.9518,14567.0
2021-05-20 13:55:00,148.92,149.03,148.88,149.01,16905.0,138.9331,139.0358,138.8958,139.0171,16905.0
2021-05-20 14:00:00,149.04,149.12,149.01,149.04,38010.0,139.0451,139.1197,139.0171,139.0451,38010.0
2021-05-20 14:05:00,149.05,149.13,149.05,149.11,12919.0,139.0544,139.1291,139.0544,139.1104,12919.0
2021-05-20 14:10:00,149.12,149.16,149.06,149.11,22667.0,139.1197,139.157,139.0638,139.1104,22667.0
2021-05-20 14:15:00,149.12,149.16,149.05,149.13,19212.0,139.1197,139.157,139.0544,139.1291,19212.0
2021-05-20 14:20:00,149.13,149.14,149.07,149.12,22672.0,139.1291,139.1384,139.0731,139.1197,22672.0
2021-05-20 14:25:00,149.11,149.19,149.06,149.18,23328.0,139.1104,139.185,139.0638,139.1757,23328.0
2021-05-20 14:30:00,149.19,149.23,149.1,149.11,14141.0,139.185,139.2224,139.1011,139.1104,14141.0
2021-05-20 14:35:00,149.13,149.21,149.13,149.19,14174.0,139.1291,139.2037,139.1291,139.185,14174.0
2021-05-20 14:40:00,149.19,149.26,149.17,149.24,16581.0,139.185,139.2503,139.1664,139.2317,16581.0
2021-05-20 14:45:00,149.25,149.27,149.21,149.24,16077.0,139.241,139.2597,139.2037,139.2317,16077.0
2021-05-20 14:50:00,149.21,149.32,149.2,149.3,17898.0,139.2037,139.3063,139.1944,139.2877,17898.0
2021-05-20 14:55:00,149.29,149.3,149.17,149.22,22383.0,139.2783,139.2877,139.1664,139.213,22383.0
2021-05-20 15:00:00,149.22,149.31,149.13,149.24,29774.0,139.213,139.297,139.1291,139.2317,29774.0
2021-05-20 15:05:00,149.23,149.26,149.19,149.25,8316.0,139.2224,139.2503,139.185,139.241,8316.0
2021-05-20 15:10:00,149.25,149.41,149.25,149.34,25381.0,139.241,139.3903,139.241,139.325,25381.0
2021-05-20 15:15:00,149.36,149.47,149.36,149.43,16357.0,139.3436,139.4463,139.3436,139.4089,16357.0
2021-05-20 15:20:00,149.44,149.55,149.41,149.54,41759.0,139.4183,139.5209,139.3903,139.5116,41759.0
2021-05-20 15:25:00,149.54,149.65,149.54,149.63,28527.0,139.5116,139.6142,139.5116,139.5955,28527.0
2021-05-20 15:30:00,149.64,149.64,149.46,149.46,36246.0,139.6049,139.6049,139.4369,139.4369,36246.0
2021-05-20 15:35:00,149.47,149.51,149.36,149.36,30695.0,139.4463,139.4836,139.3436,139.3436,30695.0
2021-05-20 15:40:00,149.36,149.4,149.27,149.34,48085.0,139.3436,139.381,139.2597,139.325,48085.0
2021-05-20 15:45:00,149.34,149.41,149.2,149.2,36321.0,139.325,139.3903,139.1944,139.1944,36321.0
2021-05-20 15:50:00,149.17,149.29,149.07,149.28,85820.0,139.1664,139.2783,139.0731,139.269,85820.0
2021-05-20 15:55:00,149.28,149.28,149.0,149.14,126999.0,139.269,139.269,139.0078,139.1384,126999.0
2021-05-21 09:30:00,149.67,150.0,149.66,149.98,398704.0,139.6328,139.9407,139.6235,139.9221,398704.0
2021-05-21 09:35:00,149.97,150.29,149.89,150.23,59662.0,139.9127,140.2113,139.8381,140.1553,59662.0
2021-05-21 09:40:00,150.27,150.36,150.17,150.31,50191.0,140.1926,140.2766,140.0993,140.2299,50191.0
2021-05-21 09:45:00,150.32,150.32,150.08,150.2,38515.0,140.2393,140.2393,140.0153,140.1273,38515.0
2021-05-21 09:50:00,150.2,150.37,150.03,150.27,30093.0,140.1273,140.2859,139.9687,140.1926,30093.0
2021-05-21 09:55:00,150.28,150.47,150.28,150.44,58903.0,140.2019,140.3792,140.2019,140.3512,58903.0
2021-05-21 10:00:00,150.43,150.43,150.11,150.14,34792.0,140.3419,140.3419,140.0433,140.0713,34792.0
2021-05-21 10:05:00,150.17,150.27,150.06,150.27,75815.0,140.0993,140.1926,139.9967,140.1926,75815.0
2021-05-21 10:10:00,150.25,150.34,150.13,150.13,39735.0,140.1739,140.2579,140.062,140.062,39735.0
2021-05-21 10:15:00,150.14,150.2,150.04,150.08,26489.0,140.0713,140.1273,139.978,140.0153,26489.0
2021-05-21 10:20:00,150.09,150.12,149.95,149.96,33823.0,140.0247,140.0527,139.8941,139.9034,33823.0
2021-05-21 10:25:00,149.97,150.06,149.92,149.95,18945.0,139.9127,139.9967,139.8661,139.8941,18945.0
2021-05-21 10:30:00,149.94,150.11,149.94,150.09,11488.0,139.8847,140.0433,139.8847,140.0247,11488.0
2021-05-21 10:35:00,150.08,150.11,149.82,149.88,13910.0,140.0153,140.0433,139.7728,139.8288,13910.0
2021-05-21 10:40:00,149.89,149.92,149.79,149.85,14129.0,139.8381,139.8661,139.7448,139.8008,14129.0
2021-05-21 10:45:00,149.85,149.96,149.79,149.96,20164.0,139.8008,139.9034,139.7448,139.9034,20164.0
2021-05-21 10:50:00,149.96,150.03,149.96,149.98,14256.0,139.9034,139.9687,139.9034,139.9221,14256.0
2021-05-21 10:55:00,150.04,150.14,150.03,150.13,10071.0,139.978,140.0713,139.9687,140.062,10071.0
2021-05-21 11:00:00,150.17,150.17,150.1,150.14,20764.0,140.0993,140.0993,140.034,140.0713,20764.0
2021-05-21 11:05:00,150.16,150.23,150.15,150.19,9644.0,140.09,140.1553,140.0807,140.118,9644.0
2021-05-21 11:10:00,150.18,150.24,150.11,150.12,28900.0,140.1086,140.1646,140.0433,140.0527,28900.0
2021-05-21 11:15:00,150.13,150.15,150.04,150.07,15184.0,140.062,140.0807,139.978,140.006,15184.0
2021-05-21 11:20:00,150.07,150.16,150.07,150.1,8655.0,140.006,140.09,140.006,140.034,8655.0
2021-05-21 11:25:00,150.08,150.11,149.83,149.85,13347.0,140.0153,140.0433,139.7821,139.8008,13347.0
2021-05-21 11:30:00,149.84,149.96,149.82,149.9,9314.0,139.7914,139.9034,139.7728,139.8474,9314.0
2021-05-21 11:35:00,149.92,149.94,149.86,149.9,12541.0,139.8661,139.8847,139.8101,139.8474,12541.0
2021-05-21 11:40:00,149.9,149.97,149.89,149.91,8115.0,139.8474,139.9127,139.8381,139.8568,8115.0
2021-05-21 11:45:00,149.92,149.96,149.86,149.89,7977.0,139.8661,139.9034,139.8101,139.8381,7977.0
2021-05-21 11:50:00,149.9,149.92,149.73,149.74,22801.0,139.8474,139.8661,139.6888,139.6982,22801.0
2021-05-21 11:55:00,149.76,149.76,149.65,149.69,17639.0,139.7168,139.7168,139.6142,139.6515,17639.0
2021-05-21 12:00:00,149.68,149.75,149.64,149.75,19877.0,139.6422,139.7075,139.6049,139.7075,19877.0
2021-05-21 12:05:00,149.75,149.75,149.37,149.37,100241.0,139.7075,139.7075,139.353,139.353,100241.0
2021-05-21 12:10:00,149.36,149.57,149.36,149.52,21279.0,139.3436,139.5396,139.3436,139.4929,21279.0
2021-05-21 12:15:00,149.52,149.54,149.46,149.49,4469.0,139.4929,139.5116,139.4369,139.4649,4469.0
2021-05-21 12:20:00,149.5,149.54,149.43,149.45,21621.0,139.4742,139.5116,139.4089,139.4276,21621.0
2021-05-21 12:25:00,149.47,149.49,149.39,149.46,18468.0,139.4463,139.4649,139.3716,139.4369,18468.0
2021-05-21 12:30:00,149.45,149.5,149.43,149.43,51332.0,139.4276,139.4742,139.4089,139.4089,51332.0
2021-05-21 12:35:00,149.41,149.44,149.36,149.4,4497.0,139.3903,139.4183,139.3436,139.381,4497.0
2021-05-21 12:40:00,149.44,149.52,149.43,149.48,7634.0,139.4183,139.4929,139.4089,139.4556,7634.0
2021-05-21 12:45:00,149.47,149.47,149.31,149.33,3754.0,139.4463,139.4463,139.297,139.3156,3754.0
2021-05-21 12:50:00,149.35,149.35,149.17,149.17,24128.0,139.3343,139.3343,139.1664,139.1664,24128.0
2021-05-21 12:55:00,149.17,149.2,149.01,149.18,30719.0,139.1664,139.1944,139.0171,139.1757,30719.0
2021-05-21 13:00:00,149.16,149.25,149.16,149.23,66717.0,139.157,139.241,139.157,139.2224,66717.0
2021-05-21 13:05:00,149.27,149.33,149.26,149.28,19451.0,139.2597,139.3156,139.2503,139.269,19451.0
2021-05-21 13:10:00,149.29,149.32,149.24,149.25,6141.0,139.2783,139.3063,139.2317,139.241,6141.0
2021-05-21 13:15:00,149.23,149.3,149.23,149.28,6735.0,139.2224,139.2877,139.2224,139.269,6735.0
2021-05-21 13:20:00,149.29,149.44,149.29,149.37,10016.0,139.2783,139.4183,139.2783,139.353,10016.0
2021-05-21 13:25:00,149.37,149.47,149.37,149.47,8984.0,139.353,139.4463,139.353,139.4463,8984.0
2021-05-21 13:30:00,149.44,149.57,149.44,149.57,27697.0,139.4183,139.5396,139.4183,139.5396,27697.0
2021-05-21 13:35:00,149.58,149.62,149.53,149.6,15011.0,139.5489,139.5862,139.5022,139.5675,15011.0
2021-05-21 13:40:00,149.59,149.59,149.48,149.5,13988.0,139.5582,139.5582,139.4556,139.4742,13988.0
2021-05-21 13:45:00,149.5,149.52,149.47,149.5,13415.0,139.4742,139.4929,139.4463,139.4742,13415.0
2021-05-21 13:50:00,149.52,149.53,149.47,149.52,9266.0,139.4929,139.5022,139.4463,139.4929,9266.0
2021-05-21 13:55:00,149.51,149.54,149.5,149.53,6026.0,139.4836,139.5116,139.4742,139.5022,6026.0
2021-05-21 14:00:00,149.55,149.56,149.47,149.53,56242.0,139.5209,139.5302,139.4463,139.5022,56242.0
2021-05-21 14:05:00,149.54,149.67,149.53,149.65,17191.0,139.5116,139.6328,139.5022,139.6142,17191.0
2021-05-21 14:10:00,149.63,149.68,149.6,149.67,7824.0,139.5955,139.6422,139.5675,139.6328,7824.0
2021-05-21 14:15:00,149.66,149.67,149.62,149.65,5111.0,139.6235,139.6328,139.5862,139.6142,5111.0
2021-05-21 14:20:00,149.6,149.61,149.56,149.6,5425.0,139.5675,139.5769,139.5302,139.5675,5425.0
2021-05-21 14:25:00,149.61,149.61,149.43,149.48,18525.0,139.5769,139.5769,139.4089,139.4556,18525.0
2021-05-21 14:30:00,149.49,149.55,149.47,149.49,5747.0,139.4649,139.5209,139.4463,139.4649,5747.0
2021-05-21 14:35:00,149.49,149.53,149.3,149.35,20211.0,139.4649,139.5022,139.2877,139.3343,20211.0
2021-05-21 14:40:00,149.35,149.39,149.34,149.36,6406.0,139.3343,139.3716,139.325,139.3436,6406.0
2021-05-21 14:45:00,149.38,149.48,149.38,149.45,9410.0,139.3623,139.4556,139.3623,139.4276,9410.0
2021-05-21 14:50:00,149.45,149.55,149.45,149.55,10773.0,139.4276,139.5209,139.4276,139.5209,10773.0
2021-05-21 14:55:00,149.57,149.6,149.52,149.55,15337.0,139.5396,139.5675,139.4929,139.5209,15337.0
2021-05-21 15:00:00,149.55,149.55,149.42,149.48,7524.0,139.5209,139.5209,139.3996,139.4556,7524.0
2021-05-21 15:05:00,149.5,149.57,149.49,149.51,93476.0,139.4742,139.5396,139.4649,139.4836,93476.0
2021-05-21 15:10:00,149.5,149.64,149.5,149.6,54779.0,139.4742,139.6049,139.4742,139.5675,54779.0
2021-05-21 15:15:00,149.59,149.7,149.57,149.65,38848.0,139.5582,139.6608,139.5396,139.6142,38848.0
2021-05-21 15:20:00,149.64,149.74,149.64,149.71,36616.0,139.6049,139.6982,139.6049,139.6702,36616.0
2021-05-21 15:25:00,149.7,149.7,149.62,149.68,36229.0,139.6608,139.6608,139.5862,139.6422,36229.0
2021-05-21 15:30:00,149.69,149.7,149.51,149.54,65956.0,139.6515,139.6608,139.4836,139.5116,65956.0
2021-05-21 15:35:00,149.55,149.65,149.52,149.53,27110.0,139.5209,139.6142,139.4929,139.5022,27110.0
2021-05-21 15:40:00,149.53,149.56,149.37,149.37,72678.0,139.5022,139.5302,139.353,139.353,72678.0
2021-05-21 15:45:00,149.37,149.44,149.29,149.43,77779.0,139.353,139.4183,139.2783,139.4089,77779.0
2021-05-21 15:50:00,149.52,149.56,149.39,149.44,97345.0,139.4929,139.5302,139.3716,139.4183,97345.0
2021-05-21 15:55:00,149.44,149.48,149.25,149.34,183439.0,139.4183,139.4556,139.241,139.325,183439.0
2021-05-24 09:30:00,150.1,150.15,149.84,149.93,103619.0,140.034,140.0807,139.7914,139.8754,103619.0
2021-05-24 09:35:00,149.98,150.04,149.87,149.87,118411.0,139.9221,139.978,139.8194,139.8194,118411.0
2021-05-24 09:40:00,149.88,149.97,149.78,149.9,139848.0,139.8288,139.9127,139.7355,139.8474,139848.0
2021-05-24 09:45:00,149.88,150.04,149.88,150.01,77803.0,139.8288,139.978,139.8288,139.95,77803.0
2021-05-24 09:50:00,150.01,150.08,149.93,150.07,77173.0,139.95,140.0153,139.8754,140.006,77173.0
2021-05-24 09:55:00,150.08,150.19,150.08,150.18,40321.0,140.0153,140.118,140.0153,140.1086,40321.0
2021-05-24 10:00:00,150.19,150.26,150.1,150.18,41303.0,140.118,140.1833,140.034,140.1086,41303.0
2021-05-24 10:05:00,150.19,150.21,150.09,150.2,17364.0,140.118,140.1366,140.0247,140.1273,17364.0
2021-05-24 10:10:00,150.19,150.19,150.04,150.14,18189.0,140.118,140.118,139.978,140.0713,18189.0
2021-05-24 10:15:00,150.14,150.27,150.12,150.22,121676.0,140.0713,140.1926,140.0527,140.146,121676.0
2021-05-24 10:20:00,150.24,150.34,150.18,150.22,299114.0,140.1646,140.2579,140.1086,140.146,299114.0
2021-05-24 10:25:00,150.23,150.23,150.16,150.17,166406.0,140.1553,140.1553,140.09,140.0993,166406.0
2021-05-24 10:30:00,150.17,150.3,150.16,150.3,26852.0,140.0993,140.2206,140.09,140.2206,26852.0
2021-05-24 10:35:00,150.28,150.38,150.27,150.38,11902.0,140.2019,140.2952,140.1926,140.2952,11902.0
2021-05-24 10:40:00,150.36,150.43,150.35,150.36,9512.0,140.2766,140.3419,140.2672,140.2766,9512.0
2021-05-24 10:45:00,150.35,150.35,150.29,150.32,11986.0,140.2672,140.2672,140.2113,140.2393,11986.0
2021-05-24 10:50:00,150.32,150.42,150.32,150.4,7936.0,140.2393,140.3325,140.2393,140.3139,7936.0
2021-05-24 10:55:00,150.38,150.38,150.29,150.3,37517.0,140.2952,140.2952,140.2113,140.2206,37517.0
2021-05-24 11:00:00,150.3,150.37,150.29,150.3,10026.0,140.2206,140.2859,140.2113,140.2206,10026.0
2021-05-24 11:05:00,150.31,150.32,150.29,150.31,6133.0,140.2299,140.2393,140.2113,140.2299,6133.0
2021-05-24 11:10:00,150.31,150.32,150.26,150.26,14445.0,140.2299,140.2393,140.1833,140.1833,14445.0
2021-05-24 11:15:00,150.27,150.38,150.27,150.36,12293.0,140.1926,140.2952,140.1926,140.2766,12293.0
2021-05-24 11:20:00,150.36,150.37,150.34,150.36,11926.0,140.2766,140.2859,140.2579,140.2766,11926.0
2021-05-24 11:25:00,150.36,150.45,150.36,150.45,40993.0,140.2766,140.3605,140.2766,140.3605,40993.0
2021-05-24 11:30:00,150.45,150.47,150.42,150.43,26649.0,140.3605,140.3792,140.3325,140.3419,26649.0
2021-05-24 11:35:00,150.43,150.44,150.34,150.38,58697.0,140.3419,140.3512,140.2579,140.2952,58697.0
2021-05-24 11:40:00,150.39,150.44,150.37,150.39,4195.0,140.3046,140.3512,140.2859,140.3046,4195.0
2021-05-24 11:45:00,150.38,150.41,150.32,150.34,4311.0,140.2952,140.3232,140.2393,140.2579,4311.0
2021-05-24 11:50:00,150.33,150.33,150.26,150.26,7924.0,140.2486,140.2486,140.1833,140.1833,7924.0
2021-05-24 11:55:00,150.25,150.27,150.2,150.22,12884.0,140.1739,140.1926,140.1273,140.146,12884.0
2021-05-24 12:00:00,150.22,150.26,150.19,150.19,28478.0,140.146,140.1833,140.118,140.118,28478.0
2021-05-24 12:05:00,150.2,150.2,150.17,150.19,6776.0,140.1273,140.1273,140.0993,140.118,6776.0
2021-05-24 12:10:00,150.19,150.23,150.16,150.21,18817.0,140.118,140.1553,140.09,140.1366,18817.0
2021-05-24 12:15:00,150.22,150.26,150.21,150.22,4690.0,140.146,140.1833,140.1366,140.146,4690.0
2021-05-24 12:20:00,150.23,150.27,150.2,150.22,22299.0,140.1553,140.1926,140.1273,140.146,22299.0
2021-05-24 12:25:00,150.22,150.22,150.12,150.14,9736.0,140.146,140.146,140.0527,140.0713,9736.0
2021-05-24 12:30:00,150.15,150.22,150.15,150.22,12772.0,140.0807,140.146,140.0807,140.146,12772.0
2021-05-24 12:35:00,150.22,150.29,150.22,150.28,509821.0,140.146,140.2113,140.146,140.2019,509821.0
2021-05-24 12:40:00,150.28,150.29,150.24,150.29,59596.0,140.2019,140.2113,140.1646,140.2113,59596.0
2021-05-24 12:45:00,150.31,150.33,150.28,150.33,6467.0,140.2299,140.2486,140.2019,140.2486,6467.0
2021-05-24 12:50:00,150.33,150.37,150.27,150.31,10727.0,140.2486,140.2859,140.1926,140.2299,10727.0
2021-05-24 12:55:00,150.31,150.35,150.29,150.32,11075.0,140.2299,140.2672,140.2113,140.2393,11075.0
2021-05-24 13:00:00,150.32,150.38,150.31,150.37,7508.0,140.2393,140.2952,140.2299,140.2859,7508.0
2021-05-24 13:05:00,150.38,150.39,150.27,150.29,17069.0,140.2952,140.3046,140.1926,140.2113,17069.0
2021-05-24 13:10:00,150.29,150.35,150.29,150.33,45485.0,140.2113,140.2672,140.2113,140.2486,45485.0
2021-05-24 13:15:00,150.34,150.36,150.31,150.35,8363.0,140.2579,140.2766,140.2299,140.2672,8363.0
2021-05-24 13:20:00,150.34,150.36,150.32,150.34,7424.0,140.2579,140.2766,140.2393,140.2579,7424.0
2021-05-24 13:25:00,150.35,150.4,150.34,150.4,13700.0,140.2672,140.3139,140.2579,140.3139,13700.0
2021-05-24 13:30:00,150.4,150.48,150.39,150.47,11042.0,140.3139,140.3885,140.3046,140.3792,11042.0
2021-05-24 13:35:00,150.47,150.47,150.41,150.45,12135.0,140.3792,140.3792,140.3232,140.3605,12135.0
2021-05-24 13:40:00,150.45,150.49,150.42,150.47,23962.0,140.3605,140.3979,140.3325,140.3792,23962.0
2021-05-24 13:45:00,150.47,150.5,150.46,150.49,6398.0,140.3792,140.4072,140.3699,140.3979,6398.0
2021-05-24 13:50:00,150.5,150.5,150.45,150.46,15584.0,140.4072,140.4072,140.3605,140.3699,15584.0
2021-05-24 13:55:00,150.47,150.51,150.46,150.5,7168.0,140.3792,140.4165,140.3699,140.4072,7168.0
2021-05-24 14:00:00,150.5,150.55,150.5,150.53,8489.0,140.4072,140.4538,140.4072,140.4352,8489.0
2021-05-24 14:05:00,150.52,150.54,150.49,150.51,11301.0,140.4258,140.4445,140.3979,140.4165,11301.0
2021-05-24 14:10:00,150.51,150.56,150.49,150.56,15067.0,140.4165,140.4632,140.3979,140.4632,15067.0
2021-05-24 14:15:00,150.55,150.6,150.54,150.59,7469.0,140.4538,140.5005,140.4445,140.4911,7469.0
2021-05-24 14:20:00,150.6,150.61,150.58,150.6,15076.0,140.5005,140.5098,140.4818,140.5005,15076.0
2021-05-24 14:25:00,150.6,150.61,150.58,150.61,20563.0,140.5005,140.5098,140.4818,140.5098,20563.0
2021-05-24 14:30:00,150.6,150.64,150.6,150.64,17755.0,140.5005,140.5378,140.5005,140.5378,17755.0
2021-05-24 14:35:00,150.63,150.64,150.59,150.62,26924.0,140.5285,140.5378,140.4911,140.5191,26924.0
2021-05-24 14:40:00,150.62,150.67,150.61,150.66,15363.0,140.5191,140.5658,140.5098,140.5565,15363.0
2021-05-24 14:45:00,150.67,150.68,150.61,150.64,11354.0,140.5658,140.5751,140.5098,140.5378,11354.0
2021-05-24 14:50:00,150.64,150.64,150.55,150.56,11100.0,140.5378,140.5378,140.4538,140.4632,11100.0
2021-05-24 14:55:00,150.56,150.64,150.56,150.59,13752.0,140.4632,140.5378,140.4632,140.4911,13752.0
2021-05-24 15:00:00,150.59,150.64,150.58,150.63,12119.0,140.4911,140.5378,140.4818,140.5285,12119.0
2021-05-24 15:05:00,150.64,150.69,150.62,150.67,10697.0,140.5378,140.5844,140.5191,140.5658,10697.0
2021-05-24 15:10:00,150.67,150.71,150.62,150.64,15059.0,140.5658,140.6031,140.5191,140.5378,15059.0
2021-05-24 15:15:00,150.63,150.64,150.59,150.59,16172.0,140.5285,140.5378,140.4911,140.4911,16172.0
2021-05-24 15:20:00,150.58,150.62,150.57,150.58,38744.0,140.4818,140.5191,140.4725,140.4818,38744.0
2021-05-24 15:25:00,150.58,150.63,150.57,150.59,16133.0,140.4818,140.5285,140.4725,140.4911,16133.0
2021-05-24 15:30:00,150.6,150.63,150.52,150.55,52486.0,140.5005,140.5285,140.4258,140.4538,52486.0
2021-05-24 15:35:00,150.55,150.57,150.51,150.52,44119.0,140.4538,140.4725,140.4165,140.4258,44119.0
2021-05-24 15:40:00,150.5,150.55,150.49,150.51,21465.0,140.4072,140.4538,140.3979,140.4165,21465.0
2021-05-24 15:45:00,150.5,150.54,150.47,150.5,72066.0,140.4072,140.4445,140.3792,140.4072,72066.0
2021-05-24 15:50:00,150.49,150.49,150.37,150.37,30915.0,140.3979,140.3979,140.2859,140.2859,30915.0
2021-05-24 15:55:00,150.36,150.37,150.2,150.21,63330.0,140.2766,140.2859,140.1273,140.1366,63330.0
2021-05-25 09:30:00,150.64,150.64,150.45,150.59,82674.0,140.5378,140.5378,140.3605,140.4911,82674.0
2021-05-25 09:35:00,150.59,150.75,150.58,150.73,50775.0,140.4911,140.6404,140.4818,140.6218,50775.0
2021-05-25 09:40:00,150.71,150.79,150.69,150.7,36356.0,140.6031,140.6777,140.5844,140.5938,36356.0
2021-05-25 09:45:00,150.7,150.72,150.5,150.51,44185.0,140.5938,140.6124,140.4072,140.4165,44185.0
2021-05-25 09:50:00,150.49,150.5,150.31,150.39,23525.0,140.3979,140.4072,140.2299,140.3046,23525.0
2021-05-25 09:55:00,150.4,150.49,150.29,150.3,35174.0,140.3139,140.3979,140.2113,140.2206,35174.0
2021-05-25 10:00:00,150.31,150.38,150.24,150.32,10271.0,140.2299,140.2952,140.1646,140.2393,10271.0
2021-05-25 10:05:00,150.32,150.42,150.24,150.38,21860.0,140.2393,140.3325,140.1646,140.2952,21860.0
2021-05-25 10:10:00,150.4,150.41,150.27,150.34,28098.0,140.3139,140.3232,140.1926,140.2579,28098.0
2021-05-25 10:15:00,150.35,150.43,150.3,150.32,25597.0,140.2672,140.3419,140.2206,140.2393,25597.0
2021-05-25 10:20:00,150.33,150.38,150.26,150.33,14382.0,140.2486,140.2952,140.1833,140.2486,14382.0
2021-05-25 10:25:00,150.35,150.38,150.3,150.33,14224.0,140.2672,140.2952,140.2206,140.2486,14224.0
2021-05-25 10:30:00,150.34,150.34,150.2,150.2,13994.0,140.2579,140.2579,140.1273,140.1273,13994.0
2021-05-25 10:35:00,150.2,150.29,150.16,150.28,22315.0,140.1273,140.2113,140.09,140.2019,22315.0
2021-05-25 10:40:00,150.29,150.34,150.22,150.34,8204.0,140.2113,140.2579,140.146,140.2579,8204.0
2021-05-25 10:45:00,150.35,150.37,150.29,150.29,13994.0,140.2672,140.2859,140.2113,140.2113,13994.0
2021-05-25 10:50:00,150.29,150.32,150.26,150.3,5794.0,140.2113,140.2393,140.1833,140.2206,5794.0
2021-05-25 10:55:00,150.3,150.32,150.23,150.27,9128.0,140.2206,140.2393,140.1553,140.1926,9128.0
2021-05-25 11:00:00,150.23,150.23,150.03,150.06,14015.0,140.1553,140.1553,139.9687,139.9967,14015.0
2021-05-25 11:05:00,150.01,150.08,149.98,150.07,17847.0,139.95,140.0153,139.9221,140.006,17847.0
2021-05-25 11:10:00,150.05,150.16,150.04,150.15,12557.0,139.9874,140.09,139.978,140.0807,12557.0
2021-05-25 11:15:00,150.11,150.11,149.96,150.04,7976.0,140.0433,140.0433,139.9034,139.978,7976.0
2021-05-25 11:20:00,150.0,150.03,149.96,149.98,11335.0,139.9407,139.9687,139.9034,139.9221,11335.0
2021-05-25 11:25:00,149.99,149.99,149.85,149.88,14068.0,139.9314,139.9314,139.8008,139.8288,14068.0
2021-05-25 11:30:00,149.87,149.9,149.68,149.79,44321.0,139.8194,139.8474,139.6422,139.7448,44321.0
2021-05-25 11:35:00,149.78,149.9,149.78,149.87,26222.0,139.7355,139.8474,139.7355,139.8194,26222.0
2021-05-25 11:40:00,149.87,149.98,149.85,149.95,47116.0,139.8194,139.9221,139.8008,139.8941,47116.0
2021-05-25 11:45:00,149.95,150.01,149.91,149.93,19262.0,139.8941,139.95,139.8568,139.8754,19262.0
2021-05-25 11:50:00,149.93,149.94,149.86,149.9,17188.0,139.8754,139.8847,139.8101,139.8474,17188.0
2021-05-25 11:55:00,149.94,150.03,149.9,150.03,11391.0,139.8847,139.9687,139.8474,139.9687,11391.0
2021-05-25 12:00:00,150.05,150.06,150.01,150.04,3657.0,139.9874,139.9967,139.95,139.978,3657.0
2021-05-25 12:05:00,150.04,150.17,150.0,150.15,11934.0,139.978,140.0993,139.9407,140.0807,11934.0
2021-05-25 12:10:00,150.17,150.19,150.14,150.15,17105.0,140.0993,140.118,140.0713,140.0807,17105.0
2021-05-25 12:15:00,150.16,150.2,150.13,150.2,12066.0,140.09,140.1273,140.062,140.1273,12066.0
2021-05-25 12:20:00,150.21,150.26,150.19,150.19,4063.0,140.1366,140.1833,140.118,140.118,4063.0
2021-05-25 12:25:00,150.19,150.25,150.18,150.25,6098.0,140.118,140.1739,140.1086,140.1739,6098.0
2021-05-25 12:30:00,150.24,150.27,150.22,150.26,10678.0,140.1646,140.1926,140.146,140.1833,10678.0
2021-05-25 12:35:00,150.26,150.26,150.2,150.23,6492.0,140.1833,140.1833,140.1273,140.1553,6492.0
2021-05-25 12:40:00,150.23,150.28,150.2,150.27,3247.0,140.1553,140.2019,140.1273,140.1926,3247.0
2021-05-25 12:45:00,150.29,150.3,150.23,150.23,15314.0,140.2113,140.2206,140.1553,140.1553,15314.0
2021-05-25 12:50:00,150.24,150.3,150.21,150.26,44055.0,140.1646,140.2206,140.1366,140.1833,44055.0
2021-05-25 12:55:00,150.24,150.25,150.21,150.21,13731.0,140.1646,140.1739,140.1366,140.1366,13731.0
2021-05-25 13:00:00,150.21,150.21,150.03,150.04,43537.0,140.1366,140.1366,139.9687,139.978,43537.0
2021-05-25 13:05:00,150.02,150.07,149.96,150.05,10953.0,139.9594,140.006,139.9034,139.9874,10953.0
2021-05-25 13:10:00,150.05,150.1,150.05,150.08,13161.0,139.9874,140.034,139.9874,140.0153,13161.0
2021-05-25 13:15:00,150.11,150.14,150.07,150.09,4372.0,140.0433,140.0713,140.006,140.0247,4372.0
2021-05-25 13:20:00,150.11,150.18,150.1,150.18,3649.0,140.0433,140.1086,140.034,140.1086,3649.0
2021-05-25 13:25:00,150.16,150.16,150.1,150.14,4932.0,140.09,140.09,140.034,140.0713,4932.0
2021-05-25 13:30:00,150.14,150.15,150.09,150.13,12086.0,140.0713,140.0807,140.0247,140.062,12086.0
2021-05-25 13:35:00,150.13,150.15,150.05,150.14,10853.0,140.062,140.0807,139.9874,140.0713,10853.0
2021-05-25 13:40:00,150.13,150.13,149.99,150.06,17200.0,140.062,140.062,139.9314,139.9967,17200.0
2021-05-25 13:45:00,150.06,150.07,150.03,150.05,10794.0,139.9967,140.006,139.9687,139.9874,10794.0
2021-05-25 13:50:00,150.05,150.09,150.0,150.04,7825.0,139.9874,140.0247,139.9407,139.978,7825.0
2021-05-25 13:55:00,150.07,150.07,150.01,150.03,6067.0,140.006,140.006,139.95,139.9687,6067.0
2021-05-25 14:00:00,150.04,150.04,149.87,149.91,23159.0,139.978,139.978,139.8194,139.8568,23159.0
2021-05-25 14:05:00,149.93,149.98,149.91,149.92,26902.0,139.8754,139.9221,139.8568,139.8661,26902.0
2021-05-25 14:10:00,149.9,149.95,149.87,149.94,10820.0,139.8474,139.8941,139.8194,139.8847,10820.0
2021-05-25 14:15:00,149.92,149.97,149.87,149.87,21162.0,139.8661,139.9127,139.8194,139.8194,21162.0
2021-05-25 14:20:00,149.85,149.87,149.81,149.83,6836.0,139.8008,139.8194,139.7635,139.7821,6836.0
2021-05-25 14:25:00,149.82,149.86,149.8,149.81,8591.0,139.7728,139.8101,139.7541,139.7635,8591.0
2021-05-25 14:30:00,149.8,149.88,149.78,149.84,17822.0,139.7541,139.8288,139.7355,139.7914,17822.0
2021-05-25 14:35:00,149.84,149.89,149.81,149.89,4874.0,139.7914,139.8381,139.7635,139.8381,4874.0
2021-05-25 14:40:00,149.88,149.93,149.87,149.88,14519.0,139.8288,139.8754,139.8194,139.8288,14519.0
2021-05-25 14:45:00,149.86,149.86,149.81,149.82,6469.0,139.8101,139.8101,139.7635,139.7728,6469.0
2021-05-25 14:50:00,149.81,149.85,149.72,149.74,17846.0,139.7635,139.8008,139.6795,139.6982,17846.0
2021-05-25 14:55:00,149.75,149.78,149.7,149.71,11780.0,139.7075,139.7355,139.6608,139.6702,11780.0
2021-05-25 15:00:00,149.71,149.71,149.55,149.56,11158.0,139.6702,139.6702,139.5209,139.5302,11158.0
2021-05-25 15:05:00,149.55,149.64,149.55,149.57,8297.0,139.5209,139.6049,139.5209,139.5396,8297.0
2021-05-25 15:10:00,149.56,149.61,149.54,149.58,10811.0,139.5302,139.5769,139.5116,139.5489,10811.0
2021-05-25 15:15:00,149.55,149.68,149.55,149.67,11624.0,139.5209,139.6422,139.5209,139.6328,11624.0
2021-05-25 15:20:00,149.66,149.8,149.65,149.77,18963.0,139.6235,139.7541,139.6142,139.7261,18963.0
2021-05-25 15:25:00,149.78,149.83,149.69,149.7,13630.0,139.7355,139.7821,139.6515,139.6608,13630.0
2021-05-25 15:30:00,149.7,149.7,149.56,149.59,27175.0,139.6608,139.6608,139.5302,139.5582,27175.0
2021-05-25 15:35:00,149.6,149.69,149.56,149.67,17197.0,139.5675,139.6515,139.5302,139.6328,17197.0
2021-05-25 15:40:00,149.66,149.71,149.64,149.67,16538.0,139.6235,139.6702,139.6049,139.6328,16538.0
2021-05-25 15:45:00,149.67,149.7,149.55,149.55,18666.0,139.6328,139.6608,139.5209,139.5209,18666.0
2021-05-25 15:50:00,149.52,149.57,149.36,149.41,26599.0,139.4929,139.5396,139.3436,139.3903,26599.0
2021-05-25 15:55:00,149.42,149.58,149.42,149.55,65707.0,139.3996,139.5489,139.3996,139.5209,65707.0
2021-05-26 09:30:00,149.79,150.07,149.64,150.03,179348.0,139.7448,140.006,139.6049,139.9687,179348.0
2021-05-26 09:35:00,150.04,150.06,149.79,149.9,136456.0,139.978,139.9967,139.7448,139.8474,136456.0
2021-05-26 09:40:00,149.92,150.01,149.87,149.89,52179.0,139.8661,139.95,139.8194,139.8381,52179.0
2021-05-26 09:45:00,149.9,149.9,149.59,149.59,47218.0,139.8474,139.8474,139.5582,139.5582,47218.0
2021-05-26 09:50:00,149.58,149.78,149.56,149.77,18951.0,139.5489,139.7355,139.5302,139.7261,18951.0
2021-05-26 09:55:00,149.76,149.81,149.57,149.57,52776.0,139.7168,139.7635,139.5396,139.5396,52776.0
2021-05-26 10:00:00,149.58,149.66,149.57,149.66,24220.0,139.5489,139.6235,139.5396,139.6235,24220.0
2021-05-26 10:05:00,149.66,149.69,149.56,149.67,29934.0,139.6235,139.6515,139.5302,139.6328,29934.0
2021-05-26 10:10:00,149.7,149.82,149.68,149.82,30480.0,139.6608,139.7728,139.6422,139.7728,30480.0
2021-05-26 10:15:00,149.83,149.91,149.81,149.91,11255.0,139.7821,139.8568,139.7635,139.8568,11255.0
2021-05-26 10:20:00,149.92,150.02,149.87,150.01,49241.0,139.8661,139.9594,139.8194,139.95,49241.0
2021-05-26 10:25:00,150.01,150.01,149.87,149.87,26832.0,139.95,139.95,139.8194,139.8194,26832.0
2021-05-26 10:30:00,149.9,149.93,149.86,149.87,11718.0,139.8474,139.8754,139.8101,139.8194,11718.0
2021-05-26 10:35:00,149.85,149.89,149.81,149.89,12219.0,139.8008,139.8381,139.7635,139.8381,12219.0
2021-05-26 10:40:00,149.9,149.95,149.83,149.88,24125.0,139.8474,139.8941,139.7821,139.8288,24125.0
2021-05-26 10:45:00,149.89,149.96,149.89,149.91,19947.0,139.8381,139.9034,139.8381,139.8568,19947.0
2021-05-26 10:50:00,149.91,149.93,149.78,149.82,12725.0,139.8568,139.8754,139.7355,139.7728,12725.0
2021-05-26 10:55:00,149.83,149.89,149.82,149.88,16276.0,139.7821,139.8381,139.7728,139.8288,16276.0
2021-05-26 11:00:00,149.89,149.97,149.89,149.95,103147.0,139.8381,139.9127,139.8381,139.8941,103147.0
2021-05-26 11:05:00,149.93,150.02,149.93,150.01,11706.0,139.8754,139.9594,139.8754,139.95,11706.0
2021-05-26 11:10:00,150.01,150.01,149.89,149.91,21989.0,139.95,139.95,139.8381,139.8568,21989.0
2021-05-26 11:15:00,149.91,149.92,149.85,149.88,14532.0,139.8568,139.8661,139.8008,139.8288,14532.0
2021-05-26 11:20:00,149.89,149.91,149.8,149.81,19991.0,139.8381,139.8568,139.7541,139.7635,19991.0
2021-05-26 11:25:00,149.83,149.89,149.8,149.89,8006.0,139.7821,139.8381,139.7541,139.8381,8006.0
2021-05-26 11:30:00,149.89,149.89,149.83,149.88,35632.0,139.8381,139.8381,139.7821,139.8288,35632.0
2021-05-26 11:35:00,149.89,149.91,149.85,149.9,7670.0,139.8381,139.8568,139.8008,139.8474,7670.0
2021-05-26 11:40:00,149.89,149.89,149.83,149.87,18426.0,139.8381,139.8381,139.7821,139.8194,18426.0
2021-05-26 11:45:00,149.87,150.0,149.87,150.0,3841.0,139.8194,139.9407,139.8194,139.9407,3841.0
2021-05-26 11:50:00,150.01,150.05,150.0,150.0,7275.0,139.95,139.9874,139.9407,139.9407,7275.0
2021-05-26 11:55:00,149.99,150.05,149.99,150.01,5028.0,139.9314,139.9874,139.9314,139.95,5028.0
2021-05-26 12:00:00,150.02,150.09,150.0,150.03,8944.0,139.9594,140.0247,139.9407,139.9687,8944.0
2021-05-26 12:05:00,150.03,150.09,150.02,150.07,16365.0,139.9687,140.0247,139.9594,140.006,16365.0
2021-05-26 12:10:00,150.06,150.09,150.05,150.05,7240.0,139.9967,140.0247,139.9874,139.9874,7240.0
2021-05-26 12:15:00,150.05,150.09,150.04,150.06,5746.0,139.9874,140.0247,139.978,139.9967,5746.0
2021-05-26 12:20:00,150.06,150.09,150.05,150.06,14621.0,139.9967,140.0247,139.9874,139.9967,14621.0
2021-05-26 12:25:00,150.06,150.08,150.04,150.06,7110.0,139.9967,140.0153,139.978,139.9967,7110.0
2021-05-26 12:30:00,150.08,150.12,150.06,150.12,3769.0,140.0153,140.0527,139.9967,140.0527,3769.0
2021-05-26 12:35:00,150.1,150.12,150.07,150.09,4960.0,140.034,140.0527,140.006,140.0247,4960.0
2021-05-26 12:40:00,150.08,150.1,150.05,150.1,4058.0,140.0153,140.034,139.9874,140.034,4058.0
2021-05-26 12:45:00,150.1,150.13,150.08,150.13,3824.0,140.034,140.062,140.0153,140.062,3824.0
2021-05-26 12:50:00,150.12,150.14,150.11,150.12,6517.0,140.0527,140.0713,140.0433,140.0527,6517.0
2021-05-26 12:55:00,150.12,150.12,150.07,150.1,3544.0,140.0527,140.0527,140.006,140.034,3544.0
2021-05-26 13:00:00,150.09,150.14,150.09,150.13,5444.0,140.0247,140.0713,140.0247,140.062,5444.0
2021-05-26 13:05:00,150.15,150.17,150.0,150.01,5318.0,140.0807,140.0993,139.9407,139.95,5318.0
2021-05-26 13:10:00,150.03,150.06,150.02,150.03,5376.0,139.9687,139.9967,139.9594,139.9687,5376.0
2021-05-26 13:15:00,150.05,150.11,150.03,150.09,40685.0,139.9874,140.0433,139.9687,140.0247,40685.0
2021-05-26 13:20:00,150.09,150.16,150.09,150.12,5372.0,140.0247,140.09,140.0247,140.0527,5372.0
2021-05-26 13:25:00,150.12,150.14,150.09,150.1,12688.0,140.0527,140.0713,140.0247,140.034,12688.0
2021-05-26 13:30:00,150.09,150.1,150.07,150.09,7433.0,140.0247,140.034,140.006,140.0247,7433.0
2021-05-26 13:35:00,150.09,150.11,150.02,150.03,7877.0,140.0247,140.0433,139.9594,139.9687,7877.0
2021-05-26 13:40:00,150.04,150.05,149.89,149.91,12224.0,139.978,139.9874,139.8381,139.8568,12224.0
2021-05-26 13:45:00,149.93,149.96,149.84,149.89,28775.0,139.8754,139.9034,139.7914,139.8381,28775.0
2021-05-26 13:50:00,149.89,149.91,149.81,149.87,15236.0,139.8381,139.8568,139.7635,139.8194,15236.0
2021-05-26 13:55:00,149.86,149.95,149.86,149.93,22548.0,139.8101,139.8941,139.8101,139.8754,22548.0
2021-05-26 14:00:00,149.95,149.98,149.93,149.94,6234.0,139.8941,139.9221,139.8754,139.8847,6234.0
2021-05-26 14:05:00,149.96,150.02,149.95,150.0,8726.0,139.9034,139.9594,139.8941,139.9407,8726.0
2021-05-26 14:10:00,150.01,150.06,150.01,150.06,10431.0,139.95,139.9967,139.95,139.9967,10431.0
2021-05-26 14:15:00,150.05,150.09,150.01,150.09,14692.0,139.9874,140.0247,139.95,140.0247,14692.0
2021-05-26 14:20:00,150.08,150.14,150.08,150.13,13824.0,140.0153,140.0713,140.0153,140.062,13824.0
2021-05-26 14:25:00,150.12,150.12,150.07,150.12,7436.0,140.0527,140.0527,140.006,140.0527,7436.0
2021-05-26 14:30:00,150.12,150.12,150.06,150.1,24682.0,140.0527,140.0527,139.9967,140.034,24682.0
2021-05-26 14:35:00,150.1,150.13,150.09,150.09,15734.0,140.034,140.062,140.0247,140.0247,15734.0
2021-05-26 14:40:00,150.1,150.13,150.09,150.11,4003.0,140.034,140.062,140.0247,140.0433,4003.0
2021-05-26 14:45:00,150.11,150.13,150.09,150.1,4363.0,140.0433,140.062,140.0247,140.034,4363.0
2021-05-26 14:50:00,150.11,150.11,149.99,150.0,45221.0,140.0433,140.0433,139.9314,139.9407,45221.0
2021-05-26 14:55:00,149.98,150.02,149.97,150.02,13780.0,139.9221,139.9594,139.9127,139.9594,13780.0
2021-05-26 15:00:00,150.01,150.04,149.98,150.04,21465.0,139.95,139.978,139.9221,139.978,21465.0
2021-05-26 15:05:00,150.05,150.07,149.99,150.0,9029.0,139.9874,140.006,139.9314,139.9407,9029.0
2021-05-26 15:10:00,149.99,150.07,149.96,150.06,10471.0,139.9314,140.006,139.9034,139.9967,10471.0
2021-05-26 15:15:00,150.06,150.09,150.04,150.08,19562.0,139.9967,140.0247,139.978,140.0153,19562.0
2021-05-26 15:20:00,150.08,150.13,150.03,150.06,32369.0,140.0153,140.062,139.9687,139.9967,32369.0
2021-05-26 15:25:00,150.07,150.1,150.03,150.1,7823.0,140.006,140.034,139.9687,140.034,7823.0
2021-05-26 15:30:00,150.09,150.13,150.07,150.11,14526.0,140.0247,140.062,140.006,140.0433,14526.0
2021-05-26 15:35:00,150.11,150.14,150.1,150.1,25186.0,140.0433,140.0713,140.034,140.034,25186.0
2021-05-26 15:40:00,150.11,150.19,150.09,150.09,20304.0,140.0433,140.118,140.0247,140.0247,20304.0
2021-05-26 15:45:00,150.1,150.13,150.05,150.08,22506.0,140.034,140.062,139.9874,140.0153,22506.0
2021-05-26 15:50:00,150.08,150.09,149.98,150.03,63234.0,140.0153,140.0247,139.9221,139.9687,63234.0
2021-05-26 15:55:00,150.03,150.09,149.98,150.08,552238.0,139.9687,140.0247,139.9221,140.0153,552238.0
2021-05-27 09:30:00,150.8,150.92,150.67,150.91,97012.0,140.6871,140.799,140.5658,140.7897,97012.0
2021-05-27 09:35:00,150.95,150.95,150.76,150.82,63624.0,140.827,140.827,140.6497,140.7057,63624.0
2021-05-27 09:40:00,150.85,150.97,150.8,150.81,47403.0,140.7337,140.8457,140.6871,140.6964,47403.0
2021-05-27 09:45:00,150.85,150.85,150.69,150.82,57429.0,140.7337,140.7337,140.5844,140.7057,57429.0
2021-05-27 09:50:00,150.83,150.95,150.83,150.91,75504.0,140.7151,140.827,140.7151,140.7897,75504.0
2021-05-27 09:55:00,150.92,150.97,150.88,150.9,78221.0,140.799,140.8457,140.7617,140.7804,78221.0
2021-05-27 10:00:00,150.93,150.93,150.72,150.91,40193.0,140.8083,140.8083,140.6124,140.7897,40193.0
2021-05-27 10:05:00,150.9,150.98,150.8,150.86,17000.0,140.7804,140.855,140.6871,140.743,17000.0
2021-05-27 10:10:00,150.86,150.88,150.77,150.87,10336.0,140.743,140.7617,140.6591,140.7524,10336.0
2021-05-27 10:15:00,150.87,150.92,150.81,150.87,17890.0,140.7524,140.799,140.6964,140.7524,17890.0
2021-05-27 10:20:00,150.86,150.87,150.78,150.84,19379.0,140.743,140.7524,140.6684,140.7244,19379.0
2021-05-27 10:25:00,150.84,150.89,150.81,150.89,7231.0,140.7244,140.771,140.6964,140.771,7231.0
2021-05-27 10:30:00,150.89,150.89,150.81,150.84,27624.0,140.771,140.771,140.6964,140.7244,27624.0
2021-05-27 10:35:00,150.87,150.92,150.87,150.89,12805.0,140.7524,140.799,140.7524,140.771,12805.0
2021-05-27 10:40:00,150.88,150.95,150.88,150.93,24067.0,140.7617,140.827,140.7617,140.8083,24067.0
2021-05-27 10:45:00,150.95,150.98,150.92,150.95,6185.0,140.827,140.855,140.799,140.827,6185.0
2021-05-27 10:50:00,150.94,150.96,150.64,150.84,26141.0,140.8177,140.8363,140.5378,140.7244,26141.0
2021-05-27 10:55:00,150.87,150.88,150.77,150.87,10092.0,140.7524,140.7617,140.6591,140.7524,10092.0
2021-05-27 11:00:00,150.88,150.88,150.76,150.77,9905.0,140.7617,140.7617,140.6497,140.6591,9905.0
2021-05-27 11:05:00,150.76,150.85,150.75,150.77,13758.0,140.6497,140.7337,140.6404,140.6591,13758.0
2021-05-27 11:10:00,150.79,150.8,150.75,150.76,8134.0,140.6777,140.6871,140.6404,140.6497,8134.0
2021-05-27 11:15:00,150.79,150.82,150.76,150.82,15246.0,140.6777,140.7057,140.6497,140.7057,15246.0
2021-05-27 11:20:00,150.82,150.82,150.76,150.81,4557.0,140.7057,140.7057,140.6497,140.6964,4557.0
2021-05-27 11:25:00,150.83,150.85,150.67,150.67,12692.0,140.7151,140.7337,140.5658,140.5658,12692.0
2021-05-27 11:30:00,150.66,150.75,150.6,150.73,7781.0,140.5565,140.6404,140.5005,140.6218,7781.0
2021-05-27 11:35:00,150.72,150.78,150.71,150.78,12075.0,140.6124,140.6684,140.6031,140.6684,12075.0
2021-05-27 11:40:00,150.77,150.8,150.76,150.77,6097.0,140.6591,140.6871,140.6497,140.6591,6097.0
2021-05-27 11:45:00,150.79,150.82,150.77,150.79,3672.0,140.6777,140.7057,140.6591,140.6777,3672.0
2021-05-27 11:50:00,150.81,150.85,150.8,150.83,15142.0,140.6964,140.7337,140.6871,140.7151,15142.0
2021-05-27 11:55:00,150.84,150.93,150.84,150.89,7581.0,140.7244,140.8083,140.7244,140.771,7581.0
2021-05-27 12:00:00,150.88,150.93,150.87,150.93,5021.0,140.7617,140.8083,140.7524,140.8083,5021.0
2021-05-27 12:05:00,150.91,150.92,150.89,150.9,4288.0,140.7897,140.799,140.771,140.7804,4288.0
2021-05-27 12:10:00,150.89,150.93,150.89,150.92,7469.0,140.771,140.8083,140.771,140.799,7469.0
2021-05-27 12:15:00,150.92,150.96,150.92,150.94,6095.0,140.799,140.8363,140.799,140.8177,6095.0
2021-05-27 12:20:00,150.94,150.99,150.94,150.98,4598.0,140.8177,140.8643,140.8177,140.855,4598.0
2021-05-27 12:25:00,150.97,150.99,150.93,150.94,12806.0,140.8457,140.8643,140.8083,140.8177,12806.0
2021-05-27 12:30:00,150.96,151.0,150.95,150.99,9372.0,140.8363,140.8737,140.827,140.8643,9372.0
2021-05-27 12:35:00,150.98,151.0,150.95,150.98,10687.0,140.855,140.8737,140.827,140.855,10687.0
2021-05-27 12:40:00,150.99,150.99,150.95,150.97,16864.0,140.8643,140.8643,140.827,140.8457,16864.0
2021-05-27 12:45:00,150.97,150.97,150.9,150.92,5309.0,140.8457,140.8457,140.7804,140.799,5309.0
2021-05-27 12:50:00,150.93,150.94,150.91,150.92,21330.0,140.8083,140.8177,140.7897,140.799,21330.0
2021-05-27 12:55:00,150.92,150.95,150.88,150.9,4509.0,140.799,140.827,140.7617,140.7804,4509.0
2021-05-27 13:00:00,150.9,150.94,150.89,150.89,65424.0,140.7804,140.8177,140.771,140.771,65424.0
2021-05-27 13:05:00,150.89,150.95,150.89,150.93,17417.0,140.771,140.827,140.771,140.8083,17417.0
2021-05-27 13:10:00,150.94,150.94,150.89,150.92,10931.0,140.8177,140.8177,140.771,140.799,10931.0
2021-05-27 13:15:00,150.91,150.91,150.87,150.9,5805.0,140.7897,140.7897,140.7524,140.7804,5805.0
2021-05-27 13:20:00,150.88,150.9,150.86,150.87,5320.0,140.7617,140.7804,140.743,140.7524,5320.0
2021-05-27 13:25:00,150.85,150.9,150.85,150.88,45724.0,140.7337,140.7804,140.7337,140.7617,45724.0
2021-05-27 13:30:00,150.86,150.89,150.86,150.88,5392.0,140.743,140.771,140.743,140.7617,5392.0
2021-05-27 13:35:00,150.87,150.91,150.73,150.81,46184.0,140.7524,140.7897,140.6218,140.6964,46184.0
2021-05-27 13:40:00,150.81,150.83,150.78,150.8,16291.0,140.6964,140.7151,140.6684,140.6871,16291.0
2021-05-27 13:45:00,150.8,150.86,150.8,150.84,7115.0,140.6871,140.743,140.6871,140.7244,7115.0
2021-05-27 13:50:00,150.85,150.88,150.84,150.88,3987.0,140.7337,140.7617,140.7244,140.7617,3987.0
2021-05-27 13:55:00,150.86,150.91,150.86,150.89,4959.0,140.743,140.7897,140.743,140.771,4959.0
2021-05-27 14:00:00,150.89,150.91,150.83,150.83,10222.0,140.771,140.7897,140.7151,140.7151,10222.0
2021-05-27 14:05:00,150.83,150.83,150.75,150.78,5434.0,140.7151,140.7151,140.6404,140.6684,5434.0
2021-05-27 14:10:00,150.76,150.76,150.7,150.75,6403.0,140.6497,140.6497,140.5938,140.6404,6403.0
2021-05-27 14:15:00,150.74,150.79,150.73,150.79,7430.0,140.6311,140.6777,140.6218,140.6777,7430.0
2021-05-27 14:20:00,150.78,150.8,150.75,150.77,3756.0,140.6684,140.6871,140.6404,140.6591,3756.0
2021-05-27 14:25:00,150.77,150.88,150.77,150.88,8777.0,140.6591,140.7617,140.6591,140.7617,8777.0
2021-05-27 14:30:00,150.88,150.88,150.83,150.87,5906.0,140.7617,140.7617,140.7151,140.7524,5906.0
2021-05-27 14:35:00,150.86,150.86,150.78,150.79,3227.0,140.743,140.743,140.6684,140.6777,3227.0
2021-05-27 14:40:00,150.79,150.82,150.77,150.8,6955.0,140.6777,140.7057,140.6591,140.6871,6955.0
2021-05-27 14:45:00,150.8,150.83,150.78,150.8,6321.0,140.6871,140.7151,140.6684,140.6871,6321.0
2021-05-27 14:50:00,150.81,150.85,150.8,150.85,7041.0,140.6964,140.7337,140.6871,140.7337,7041.0
2021-05-27 14:55:00,150.86,150.93,150.85,150.91,10592.0,140.743,140.8083,140.7337,140.7897,10592.0
2021-05-27 15:00:00,150.9,150.9,150.77,150.79,4740.0,140.7804,140.7804,140.6591,140.6777,4740.0
2021-05-27 15:05:00,150.8,150.8,150.73,150.78,11596.0,140.6871,140.6871,140.6218,140.6684,11596.0
2021-05-27 15:10:00,150.78,150.86,150.77,150.85,10132.0,140.6684,140.743,140.6591,140.7337,10132.0
2021-05-27 15:15:00,150.87,150.9,150.87,150.88,13294.0,140.7524,140.7804,140.7524,140.7617,13294.0
2021-05-27 15:20:00,150.88,150.88,150.79,150.85,20996.0,140.7617,140.7617,140.6777,140.7337,20996.0
2021-05-27 15:25:00,150.86,150.88,150.85,150.86,21704.0,140.743,140.7617,140.7337,140.743,21704.0
2021-05-27 15:30:00,150.86,150.87,150.79,150.87,43999.0,140.743,140.7524,140.6777,140.7524,43999.0
2021-05-27 15:35:00,150.86,150.92,150.84,150.85,35886.0,140.743,140.799,140.7244,140.7337,35886.0
2021-05-27 15:40:00,150.81,150.87,150.8,150.81,49659.0,140.6964,140.7524,140.6871,140.6964,49659.0
2021-05-27 15:45:00,150.8,150.9,150.79,150.8,25524.0,140.6871,140.7804,140.6777,140.6871,25524.0
2021-05-27 15:50:00,150.79,150.89,150.76,150.86,45556.0,140.6777,140.771,140.6497,140.743,45556.0
2021-05-27 15:55:00,150.86,151.02,150.78,150.78,163709.0,140.743,140.8923,140.6684,140.6684,163709.0
2021-05-28 09:30:00,151.35,151.49,151.1,151.3,43584.0,141.2002,141.3308,140.9669,141.1535,43584.0
2021-05-28 09:35:00,151.3,151.32,151.03,151.16,38105.0,141.1535,141.1722,140.9016,141.0229,38105.0
2021-05-28 09:40:00,151.14,151.15,150.94,150.97,51673.0,141.0043,141.0136,140.8177,140.8457,51673.0
2021-05-28 09:45:00,151.01,151.09,150.98,151.01,21122.0,140.883,140.9576,140.855,140.883,21122.0
2021-05-28 09:50:00,151.01,151.17,150.99,151.17,7680.0,140.883,141.0323,140.8643,141.0323,7680.0
2021-05-28 09:55:00,151.15,151.26,151.09,151.25,8181.0,141.0136,141.1162,140.9576,141.1069,8181.0
2021-05-28 10:00:00,151.25,151.27,151.13,151.17,10044.0,141.1069,141.1255,140.9949,141.0323,10044.0
2021-05-28 10:05:00,151.2,151.2,150.99,151.0,14216.0,141.0602,141.0602,140.8643,140.8737,14216.0
2021-05-28 10:10:00,151.03,151.04,150.91,150.96,8540.0,140.9016,140.911,140.7897,140.8363,8540.0
2021-05-28 10:15:00,150.97,151.01,150.82,150.82,20138.0,140.8457,140.883,140.7057,140.7057,20138.0
2021-05-28 10:20:00,150.82,150.9,150.81,150.86,29317.0,140.7057,140.7804,140.6964,140.743,29317.0
2021-05-28 10:25:00,150.84,150.86,150.77,150.82,4009.0,140.7244,140.743,140.6591,140.7057,4009.0
2021-05-28 10:30:00,150.85,150.95,150.84,150.94,14854.0,140.7337,140.827,140.7244,140.8177,14854.0
2021-05-28 10:35:00,150.95,150.98,150.85,150.87,10699.0,140.827,140.855,140.7337,140.7524,10699.0
2021-05-28 10:40:00,150.87,150.98,150.87,150.96,18004.0,140.7524,140.855,140.7524,140.8363,18004.0
2021-05-28 10:45:00,150.96,150.97,150.87,150.9,3902.0,140.8363,140.8457,140.7524,140.7804,3902.0
2021-05-28 10:50:00,150.92,150.98,150.9,150.96,6695.0,140.799,140.855,140.7804,140.8363,6695.0
2021-05-28 10:55:00,150.97,151.01,150.94,150.98,9720.0,140.8457,140.883,140.8177,140.855,9720.0
2021-05-28 11:00:00,150.98,151.02,150.98,151.0,20454.0,140.855,140.8923,140.855,140.8737,20454.0
2021-05-28 11:05:00,151.04,151.09,151.04,151.07,14382.0,140.911,140.9576,140.911,140.939,14382.0
2021-05-28 11:10:00,151.06,151.09,151.06,151.07,13059.0,140.9296,140.9576,140.9296,140.939,13059.0
2021-05-28 11:15:00,151.06,151.13,151.06,151.12,7065.0,140.9296,140.9949,140.9296,140.9856,7065.0
2021-05-28 11:20:00,151.13,151.16,151.12,151.16,5588.0,140.9949,141.0229,140.9856,141.0229,5588.0
2021-05-28 11:25:00,151.15,151.15,151.07,151.08,4422.0,141.0136,141.0136,140.939,140.9483,4422.0
2021-05-28 11:30:00,151.12,151.14,151.06,151.08,8554.0,140.9856,141.0043,140.9296,140.9483,8554.0
2021-05-28 11:35:00,151.1,151.17,151.1,151.16,9343.0,140.9669,141.0323,140.9669,141.0229,9343.0
2021-05-28 11:40:00,151.16,151.17,151.13,151.15,13961.0,141.0229,141.0323,140.9949,141.0136,13961.0
2021-05-28 11:45:00,151.15,151.15,151.09,151.13,34343.0,141.0136,141.0136,140.9576,140.9949,34343.0
2021-05-28 11:50:00,151.14,151.16,151.12,151.16,16147.0,141.0043,141.0229,140.9856,141.0229,16147.0
2021-05-28 11:55:00,151.17,151.18,151.15,151.16,12598.0,141.0323,141.0416,141.0136,141.0229,12598.0
2021-05-28 12:00:00,151.12,151.17,151.12,151.17,4641.0,140.9856,141.0323,140.9856,141.0323,4641.0
2021-05-28 12:05:00,151.17,151.2,151.15,151.15,10500.0,141.0323,141.0602,141.0136,141.0136,10500.0
2021-05-28 12:10:00,151.15,151.2,151.15,151.2,7340.0,141.0136,141.0602,141.0136,141.0602,7340.0
2021-05-28 12:15:00,151.19,151.22,151.18,151.22,8141.0,141.0509,141.0789,141.0416,141.0789,8141.0
2021-05-28 12:20:00,151.23,151.24,151.2,151.21,12041.0,141.0882,141.0976,141.0602,141.0696,12041.0
2021-05-28 12:25:00,151.19,151.22,151.18,151.2,9843.0,141.0509,141.0789,141.0416,141.0602,9843.0
2021-05-28 12:30:00,151.19,151.22,151.18,151.19,5791.0,141.0509,141.0789,141.0416,141.0509,5791.0
2021-05-28 12:35:00,151.2,151.2,151.17,151.19,5449.0,141.0602,141.0602,141.0323,141.0509,5449.0
2021-05-28 12:40:00,151.19,151.19,151.17,151.19,13389.0,141.0509,141.0509,141.0323,141.0509,13389.0
2021-05-28 12:45:00,151.19,151.22,151.07,151.09,28815.0,141.0509,141.0789,140.939,140.9576,28815.0
2021-05-28 12:50:00,151.1,151.1,151.07,151.09,3412.0,140.9669,140.9669,140.939,140.9576,3412.0
2021-05-28 12:55:00,151.09,151.1,151.06,151.06,5313.0,140.9576,140.9669,140.9296,140.9296,5313.0
2021-05-28 13:00:00,151.06,151.12,151.06,151.12,7561.0,140.9296,140.9856,140.9296,140.9856,7561.0
2021-05-28 13:05:00,151.11,151.11,151.07,151.09,4725.0,140.9763,140.9763,140.939,140.9576,4725.0
2021-05-28 13:10:00,151.1,151.12,151.07,151.08,16241.0,140.9669,140.9856,140.939,140.9483,16241.0
2021-05-28 13:15:00,151.08,151.16,151.07,151.16,3656.0,140.9483,141.0229,140.939,141.0229,3656.0
2021-05-28 13:20:00,151.17,151.19,151.13,151.18,9194.0,141.0323,141.0509,140.9949,141.0416,9194.0
2021-05-28 13:25:00,151.17,151.21,151.17,151.19,12192.0,141.0323,141.0696,141.0323,141.0509,12192.0
2021-05-28 13:30:00,151.19,151.22,151.18,151.18,7071.0,141.0509,141.0789,141.0416,141.0416,7071.0
2021-05-28 13:35:00,151.18,151.2,151.17,151.19,16508.0,141.0416,141.0602,141.0323,141.0509,16508.0
2021-05-28 13:40:00,151.19,151.21,151.14,151.21,4728.0,141.0509,141.0696,141.0043,141.0696,4728.0
2021-05-28 13:45:00,151.21,151.25,151.19,151.24,12716.0,141.0696,141.1069,141.0509,141.0976,12716.0
2021-05-28 13:50:00,151.24,151.24,151.2,151.22,22088.0,141.0976,141.0976,141.0602,141.0789,22088.0
2021-05-28 13:55:00,151.22,151.24,151.2,151.21,8005.0,141.0789,141.0976,141.0602,141.0696,8005.0
2021-05-28 14:00:00,151.22,151.25,151.2,151.23,11784.0,141.0789,141.1069,141.0602,141.0882,11784.0
2021-05-28 14:05:00,151.22,151.23,151.16,151.19,15273.0,141.0789,141.0882,141.0229,141.0509,15273.0
2021-05-28 14:10:00,151.18,151.18,151.11,151.12,16473.0,141.0416,141.0416,140.9763,140.9856,16473.0
2021-05-28 14:15:00,151.11,151.18,151.11,151.15,12028.0,140.9763,141.0416,140.9763,141.0136,12028.0
2021-05-28 14:20:00,151.15,151.19,151.14,151.18,124829.0,141.0136,141.0509,141.0043,141.0416,124829.0
2021-05-28 14:25:00,151.18,151.2,151.16,151.2,6050.0,141.0416,141.0602,141.0229,141.0602,6050.0
2021-05-28 14:30:00,151.2,151.2,151.17,151.2,2069.0,141.0602,141.0602,141.0323,141.0602,2069.0
2021-05-28 14:35:00,151.2,151.21,151.18,151.19,4506.0,141.0602,141.0696,141.0416,141.0509,4506.0
2021-05-28 14:40:00,151.21,151.24,151.2,151.23,11972.0,141.0696,141.0976,141.0602,141.0882,11972.0
2021-05-28 14:45:00,151.22,151.22,151.19,151.2,5051.0,141.0789,141.0789,141.0509,141.0602,5051.0
2021-05-28 14:50:00,151.2,151.22,151.18,151.22,18739.0,141.0602,141.0789,141.0416,141.0789,18739.0
2021-05-28 14:55:00,151.23,151.23,151.17,151.18,11362.0,141.0882,141.0882,141.0323,141.0416,11362.0
2021-05-28 15:00:00,151.18,151.22,151.16,151.22,10609.0,141.0416,141.0789,141.0229,141.0789,10609.0
2021-05-28 15:05:00,151.2,151.22,151.18,151.21,3090.0,141.0602,141.0789,141.0416,141.0696,3090.0
2021-05-28 15:10:00,151.22,151.22,151.11,151.16,25584.0,141.0789,141.0789,140.9763,141.0229,25584.0
2021-05-28 15:15:00,151.16,151.2,151.13,151.17,14110.0,141.0229,141.0602,140.9949,141.0323,14110.0
2021-05-28 15:20:00,151.18,151.2,151.15,151.2,16200.0,141.0416,141.0602,141.0136,141.0602,16200.0
2021-05-28 15:25:00,151.19,151.2,151.14,151.17,10292.0,141.0509,141.0602,141.0043,141.0323,10292.0
2021-05-28 15:30:00,151.16,151.23,151.12,151.2,38235.0,141.0229,141.0882,140.9856,141.0602,38235.0
2021-05-28 15:35:00,151.17,151.27,151.17,151.24,11969.0,141.0323,141.1255,141.0323,141.0976,11969.0
2021-05-28 15:40:00,151.22,151.22,151.14,151.15,29720.0,141.0789,141.0789,141.0043,141.0136,29720.0
2021-05-28 15:45:00,151.17,151.27,151.16,151.24,27240.0,141.0323,141.1255,141.0229,141.0976,27240.0
2021-05-28 15:50:00,151.24,151.3,151.12,151.15,56500.0,141.0976,141.1535,140.9856,141.0136,56500.0
2021-05-28 15:55:00,151.16,151.16,151.02,151.1,114271.0,141.0229,141.0229,140.8923,140.9669,114271.0
2021-06-01 09:30:00,152.19,152.33,152.12,152.27,102542.0,141.9838,142.1145,141.9185,142.0585,102542.0
2021-06-01 09:35:00,152.27,152.27,151.92,151.93,45037.0,142.0585,142.0585,141.732,141.7413,45037.0
2021-06-01 09:40:00,151.92,151.97,151.86,151.94,43116.0,141.732,141.7786,141.676,141.7506,43116.0
2021-06-01 09:45:00,151.93,151.95,151.81,151.81,37202.0,141.7413,141.7599,141.6293,141.6293,37202.0
2021-06-01 09:50:00,151.83,151.93,151.83,151.92,29626.0,141.648,141.7413,141.648,141.732,29626.0
2021-06-01 09:55:00,151.94,151.95,151.83,151.87,32110.0,141.7506,141.7599,141.648,141.6853,32110.0
2021-06-01 10:00:00,151.89,152.04,151.88,151.96,18582.0,141.704,141.8439,141.6946,141.7693,18582.0
2021-06-01 10:05:00,151.91,151.98,151.89,151.93,22239.0,141.7226,141.7879,141.704,141.7413,22239.0
2021-06-01 10:10:00,151.93,151.93,151.76,151.78,23055.0,141.7413,141.7413,141.5827,141.6013,23055.0
2021-06-01 10:15:00,151.78,151.78,151.56,151.67,20502.0,141.6013,141.6013,141.3961,141.4987,20502.0
2021-06-01 10:20:00,151.66,151.66,151.5,151.63,17594.0,141.4894,141.4894,141.3401,141.4614,17594.0
2021-06-01 10:25:00,151.64,151.64,151.48,151.59,15559.0,141.4707,141.4707,141.3215,141.4241,15559.0
2021-06-01 10:30:00,151.59,151.72,151.56,151.63,34683.0,141.4241,141.5454,141.3961,141.4614,34683.0
2021-06-01 10:35:00,151.65,151.65,151.44,151.45,25692.0,141.4801,141.4801,141.2841,141.2935,25692.0
2021-06-01 10:40:00,151.47,151.64,151.47,151.57,12959.0,141.3121,141.4707,141.3121,141.4054,12959.0
2021-06-01 10:45:00,151.57,151.59,151.35,151.38,46419.0,141.4054,141.4241,141.2002,141.2282,46419.0
2021-06-01 10:50:00,151.4,151.46,151.32,151.41,14665.0,141.2468,141.3028,141.1722,141.2562,14665.0
2021-06-01 10:55:00,151.41,151.5,151.37,151.49,16636.0,141.2562,141.3401,141.2188,141.3308,16636.0
2021-06-01 11:00:00,151.48,151.57,151.47,151.5,13051.0,141.3215,141.4054,141.3121,141.3401,13051.0
2021-06-01 11:05:00,151.52,151.53,151.44,151.53,9897.0,141.3588,141.3681,141.2841,141.3681,9897.0
2021-06-01 11:10:00,151.52,151.65,151.51,151.63,33548.0,141.3588,141.4801,141.3495,141.4614,33548.0
2021-06-01 11:15:00,151.66,151.67,151.61,151.66,11017.0,141.4894,141.4987,141.4427,141.4894,11017.0
2021-06-01 11:20:00,151.65,151.69,151.65,151.66,25416.0,141.4801,141.5174,141.4801,141.4894,25416.0
2021-06-01 11:25:00,151.69,151.71,151.66,151.66,14543.0,141.5174,141.536,141.4894,141.4894,14543.0
2021-06-01 11:30:00,151.67,151.67,151.59,151.63,20014.0,141.4987,141.4987,141.4241,141.4614,20014.0
2021-06-01 11:35:00,151.65,151.77,151.65,151.73,9717.0,141.4801,141.592,141.4801,141.5547,9717.0
2021-06-01 11:40:00,151.72,151.77,151.71,151.74,12893.0,141.5454,141.592,141.536,141.564,12893.0
2021-06-01 11:45:00,151.73,151.74,151.6,151.66,20650.0,141.5547,141.564,141.4334,141.4894,20650.0
2021-06-01 11:50:00,151.66,151.67,151.63,151.66,12742.0,141.4894,141.4987,141.4614,141.4894,12742.0
2021-06-01 11:55:00,151.68,151.74,151.67,151.7,35672.0,141.5081,141.564,141.4987,141.5267,35672.0
2021-06-01 12:00:00,151.72,151.72,151.61,151.68,20330.0,141.5454,141.5454,141.4427,141.5081,20330.0
2021-06-01 12:05:00,151.67,151.7,151.56,151.63,29989.0,141.4987,141.5267,141.3961,141.4614,29989.0
2021-06-01 12:10:00,151.64,151.64,151.6,151.62,13490.0,141.4707,141.4707,141.4334,141.4521,13490.0
2021-06-01 12:15:00,151.62,151.65,151.58,151.58,6058.0,141.4521,141.4801,141.4148,141.4148,6058.0
2021-06-01 12:20:00,151.59,151.68,151.57,151.66,5705.0,141.4241,141.5081,141.4054,141.4894,5705.0
2021-06-01 12:25:00,151.67,151.7,151.63,151.64,9050.0,141.4987,141.5267,141.4614,141.4707,9050.0
2021-06-01 12:30:00,151.64,151.65,151.6,151.62,16371.0,141.4707,141.4801,141.4334,141.4521,16371.0
2021-06-01 12:35:00,151.63,151.69,151.6,151.67,12680.0,141.4614,141.5174,141.4334,141.4987,12680.0
2021-06-01 12:40:00,151.66,151.68,151.63,151.63,7061.0,141.4894,141.5081,141.4614,141.4614,7061.0
2021-06-01 12:45:00,151.63,151.66,151.61,151.62,8580.0,141.4614,141.4894,141.4427,141.4521,8580.0
2021-06-01 12:50:00,151.62,151.62,151.51,151.53,9809.0,141.4521,141.4521,141.3495,141.3681,9809.0
2021-06-01 12:55:00,151.53,151.54,151.47,151.49,16650.0,141.3681,141.3774,141.3121,141.3308,16650.0
2021-06-01 13:00:00,151.5,151.52,151.41,151.41,39358.0,141.3401,141.3588,141.2562,141.2562,39358.0
2021-06-01 13:05:00,151.39,151.4,151.31,151.4,21181.0,141.2375,141.2468,141.1629,141.2468,21181.0
2021-06-01 13:10:00,151.4,151.4,151.32,151.33,12829.0,141.2468,141.2468,141.1722,141.1815,12829.0
2021-06-01 13:15:00,151.34,151.36,151.27,151.27,7535.0,141.1909,141.2095,141.1255,141.1255,7535.0
2021-06-01 13:20:00,151.28,151.3,151.25,151.27,13264.0,141.1349,141.1535,141.1069,141.1255,13264.0
2021-06-01 13:25:00,151.28,151.3,151.24,151.26,9665.0,141.1349,141.1535,141.0976,141.1162,9665.0
2021-06-01 13:30:00,151.25,151.32,151.23,151.3,30905.0,141.1069,141.1722,141.0882,141.1535,30905.0
2021-06-01 13:35:00,151.31,151.35,151.28,151.32,15023.0,141.1629,141.2002,141.1349,141.1722,15023.0
2021-06-01 13:40:00,151.32,151.32,151.25,151.27,26618.0,141.1722,141.1722,141.1069,141.1255,26618.0
2021-06-01 13:45:00,151.27,151.31,151.24,151.28,31346.0,141.1255,141.1629,141.0976,141.1349,31346.0
2021-06-01 13:50:00,151.29,151.32,151.27,151.27,10046.0,141.1442,141.1722,141.1255,141.1255,10046.0
2021-06-01 13:55:00,151.28,151.36,151.28,151.35,10678.0,141.1349,141.2095,141.1349,141.2002,10678.0
2021-06-01 14:00:00,151.35,151.42,151.33,151.42,25698.0,141.2002,141.2655,141.1815,141.2655,25698.0
2021-06-01 14:05:00,151.42,151.45,151.38,151.38,27329.0,141.2655,141.2935,141.2282,141.2282,27329.0
2021-06-01 14:10:00,151.38,151.43,151.36,151.41,21106.0,141.2282,141.2748,141.2095,141.2562,21106.0
2021-06-01 14:15:00,151.42,151.46,151.41,151.46,17699.0,141.2655,141.3028,141.2562,141.3028,17699.0
2021-06-01 14:20:00,151.46,151.53,151.46,151.53,15710.0,141.3028,141.3681,141.3028,141.3681,15710.0
2021-06-01 14:25:00,151.53,151.58,151.52,151.58,16668.0,141.3681,141.4148,141.3588,141.4148,16668.0
2021-06-01 14:30:00,151.58,151.59,151.57,151.58,16691.0,141.4148,141.4241,141.4054,141.4148,16691.0
2021-06-01 14:35:00,151.59,151.67,151.58,151.62,111368.0,141.4241,141.4987,141.4148,141.4521,111368.0
2021-06-01 14:40:00,151.63,151.66,151.59,151.61,33831.0,141.4614,141.4894,141.4241,141.4427,33831.0
2021-06-01 14:45:00,151.61,151.63,151.59,151.63,11139.0,141.4427,141.4614,141.4241,141.4614,11139.0
2021-06-01 14:50:00,151.63,151.66,151.59,151.65,11661.0,141.4614,141.4894,141.4241,141.4801,11661.0
2021-06-01 14:55:00,151.65,151.71,151.65,151.69,12156.0,141.4801,141.536,141.4801,141.5174,12156.0
2021-06-01 15:00:00,151.7,151.72,151.67,151.71,44531.0,141.5267,141.5454,141.4987,141.536,44531.0
2021-06-01 15:05:00,151.71,151.72,151.62,151.64,32130.0,141.536,141.5454,141.4521,141.4707,32130.0
2021-06-01 15:10:00,151.63,151.63,151.58,151.6,18848.0,141.4614,141.4614,141.4148,141.4334,18848.0
2021-06-01 15:15:00,151.6,151.6,151.57,151.59,10679.0,141.4334,141.4334,141.4054,141.4241,10679.0
2021-06-01 15:20:00,151.59,151.7,151.58,151.68,15831.0,141.4241,141.5267,141.4148,141.5081,15831.0
2021-06-01 15:25:00,151.68,151.69,151.62,151.62,24476.0,141.5081,141.5174,141.4521,141.4521,24476.0
2021-06-01 15:30:00,151.63,151.63,151.48,151.54,90473.0,141.4614,141.4614,141.3215,141.3774,90473.0
2021-06-01 15:35:00,151.54,151.55,151.51,151.54,37108.0,141.3774,141.3868,141.3495,141.3774,37108.0
2021-06-01 15:40:00,151.54,151.58,151.51,151.55,59245.0,141.3774,141.4148,141.3495,141.3868,59245.0
2021-06-01 15:45:00,151.55,151.7,151.55,151.7,45675.0,141.3868,141.5267,141.3868,141.5267,45675.0
2021-06-01 15:50:00,151.7,151.7,151.59,151.69,65910.0,141.5267,141.5267,141.4241,141.5174,65910.0
2021-06-01 15:55:00,151.7,151.7,151.53,151.62,116736.0,141.5267,141.5267,141.3681,141.4521,116736.0
2021-06-02 09:30:00,151.9,151.9,151.31,151.39,102003.0,141.7133,141.7133,141.1629,141.2375,102003.0
2021-06-02 09:35:00,151.37,151.39,151.27,151.29,43634.0,141.2188,141.2375,141.1255,141.1442,43634.0
2021-06-02 09:40:00,151.25,151.44,151.22,151.39,61188.0,141.1069,141.2841,141.0789,141.2375,61188.0
2021-06-02 09:45:00,151.38,151.69,151.37,151.69,23112.0,141.2282,141.5174,141.2188,141.5174,23112.0
2021-06-02 09:50:00,151.69,151.73,151.61,151.62,19624.0,141.5174,141.5547,141.4427,141.4521,19624.0
2021-06-02 09:55:00,151.57,151.66,151.53,151.57,21324.0,141.4054,141.4894,141.3681,141.4054,21324.0
2021-06-02 10:00:00,151.59,151.67,151.57,151.61,44807.0,141.4241,141.4987,141.4054,141.4427,44807.0
2021-06-02 10:05:00,151.64,151.66,151.54,151.62,26713.0,141.4707,141.4894,141.3774,141.4521,26713.0
2021-06-02 10:10:00,151.62,151.73,151.62,151.68,16472.0,141.4521,141.5547,141.4521,141.5081,16472.0
2021-06-02 10:15:00,151.71,151.76,151.58,151.71,12819.0,141.536,141.5827,141.4148,141.536,12819.0
2021-06-02 10:20:00,151.7,151.76,151.69,151.72,18734.0,141.5267,141.5827,141.5174,141.5454,18734.0
2021-06-02 10:25:00,151.72,151.76,151.66,151.68,27932.0,141.5454,141.5827,141.4894,141.5081,27932.0
2021-06-02 10:30:00,151.7,151.77,151.67,151.7,35870.0,141.5267,141.592,141.4987,141.5267,35870.0
2021-06-02 10:35:00,151.69,151.69,151.54,151.63,10163.0,141.5174,141.5174,141.3774,141.4614,10163.0
2021-06-02 10:40:00,151.63,151.75,151.63,151.74,17524.0,141.4614,141.5734,141.4614,141.564,17524.0
2021-06-02 10:45:00,151.75,151.78,151.69,151.72,7484.0,141.5734,141.6013,141.5174,141.5454,7484.0
2021-06-02 10:50:00,151.72,151.74,151.66,151.72,13741.0,141.5454,141.564,141.4894,141.5454,13741.0
2021-06-02 10:55:00,151.72,151.76,151.7,151.76,34332.0,141.5454,141.5827,141.5267,141.5827,34332.0
2021-06-02 11:00:00,151.76,151.86,151.71,151.8,34160.0,141.5827,141.676,141.536,141.62,34160.0
2021-06-02 11:05:00,151.81,151.88,151.79,151.84,8744.0,141.6293,141.6946,141.6107,141.6573,8744.0
2021-06-02 11:10:00,151.86,151.91,151.84,151.9,22373.0,141.676,141.7226,141.6573,141.7133,22373.0
2021-06-02 11:15:00,151.9,151.97,151.88,151.92,34556.0,141.7133,141.7786,141.6946,141.732,34556.0
2021-06-02 11:20:00,151.92,151.95,151.87,151.93,28604.0,141.732,141.7599,141.6853,141.7413,28604.0
2021-06-02 11:25:00,151.92,151.94,151.89,151.92,12823.0,141.732,141.7506,141.704,141.732,12823.0
2021-06-02 11:30:00,151.92,151.96,151.87,151.95,9229.0,141.732,141.7693,141.6853,141.7599,9229.0
2021-06-02 11:35:00,151.95,151.98,151.89,151.9,7485.0,141.7599,141.7879,141.704,141.7133,7485.0
2021-06-02 11:40:00,151.9,151.94,151.87,151.92,5553.0,141.7133,141.7506,141.6853,141.732,5553.0
2021-06-02 11:45:00,151.93,151.94,151.88,151.91,11096.0,141.7413,141.7506,141.6946,141.7226,11096.0
2021-06-02 11:50:00,151.9,151.91,151.87,151.88,10157.0,141.7133,141.7226,141.6853,141.6946,10157.0
2021-06-02 11:55:00,151.87,151.89,151.83,151.83,17447.0,141.6853,141.704,141.648,141.648,17447.0
2021-06-02 12:00:00,151.84,151.87,151.8,151.84,6844.0,141.6573,141.6853,141.62,141.6573,6844.0
2021-06-02 12:05:00,151.84,151.88,151.83,151.87,7318.0,141.6573,141.6946,141.648,141.6853,7318.0
2021-06-02 12:10:00,151.86,151.88,151.82,151.85,6894.0,141.676,141.6946,141.6387,141.6667,6894.0
2021-06-02 12:15:00,151.86,151.88,151.83,151.86,5700.0,141.676,141.6946,141.648,141.676,5700.0
2021-06-02 12:20:00,151.85,151.88,151.85,151.88,6241.0,141.6667,141.6946,141.6667,141.6946,6241.0
2021-06-02 12:25:00,151.87,151.87,151.79,151.82,31847.0,141.6853,141.6853,141.6107,141.6387,31847.0
2021-06-02 12:30:00,151.82,151.84,151.71,151.78,24307.0,141.6387,141.6573,141.536,141.6013,24307.0
2021-06-02 12:35:00,151.78,151.82,151.75,151.81,14711.0,141.6013,141.6387,141.5734,141.6293,14711.0
2021-06-02 12:40:00,151.8,151.81,151.78,151.79,5124.0,141.62,141.6293,141.6013,141.6107,5124.0
2021-06-02 12:45:00,151.8,151.83,151.79,151.82,7905.0,141.62,141.648,141.6107,141.6387,7905.0
2021-06-02 12:50:00,151.84,151.87,151.84,151.86,8095.0,141.6573,141.6853,141.6573,141.676,8095.0
2021-06-02 12:55:00,151.87,151.9,151.87,151.89,10983.0,141.6853,141.7133,141.6853,141.704,10983.0
2021-06-02 13:00:00,151.93,151.94,151.88,151.93,10434.0,141.7413,141.7506,141.6946,141.7413,10434.0
2021-06-02 13:05:00,151.93,151.93,151.89,151.92,6648.0,141.7413,141.7413,141.704,141.732,6648.0
2021-06-02 13:10:00,151.95,151.95,151.86,151.88,8995.0,141.7599,141.7599,141.676,141.6946,8995.0
2021-06-02 13:15:00,151.89,151.89,151.82,151.83,9531.0,141.704,141.704,141.6387,141.648,9531.0
2021-06-02 13:20:00,151.84,151.85,151.7,151.7,17289.0,141.6573,141.6667,141.5267,141.5267,17289.0
2021-06-02 13:25:00,151.68,151.76,151.67,151.75,9524.0,141.5081,141.5827,141.4987,141.5734,9524.0
2021-06-02 13:30:00,151.74,151.77,151.7,151.76,18406.0,141.564,141.592,141.5267,141.5827,18406.0
2021-06-02 13:35:00,151.77,151.82,151.76,151.78,8359.0,141.592,141.6387,141.5827,141.6013,8359.0
2021-06-02 13:40:00,151.78,151.78,151.74,151.75,26443.0,141.6013,141.6013,141.564,141.5734,26443.0
2021-06-02 13:45:00,151.75,151.79,151.67,151.68,15342.0,141.5734,141.6107,141.4987,141.5081,15342.0
2021-06-02 13:50:00,151.7,151.76,151.7,151.75,13397.0,141.5267,141.5827,141.5267,141.5734,13397.0
2021-06-02 13:55:00,151.74,151.76,151.71,151.74,9026.0,141.564,141.5827,141.536,141.564,9026.0
2021-06-02 14:00:00,151.75,151.86,151.75,151.84,15911.0,141.5734,141.676,141.5734,141.6573,15911.0
2021-06-02 14:05:00,151.84,151.84,151.67,151.67,19967.0,141.6573,141.6573,141.4987,141.4987,19967.0
2021-06-02 14:10:00,151.68,151.69,151.58,151.65,11305.0,141.5081,141.5174,141.4148,141.4801,11305.0
2021-06-02 14:15:00,151.63,151.78,151.63,151.72,7427.0,141.4614,141.6013,141.4614,141.5454,7427.0
2021-06-02 14:20:00,151.74,151.79,151.74,151.78,3237.0,141.564,141.6107,141.564,141.6013,3237.0
2021-06-02 14:25:00,151.8,151.83,151.76,151.77,4322.0,141.62,141.648,141.5827,141.592,4322.0
2021-06-02 14:30:00,151.77,151.8,151.74,151.78,6334.0,141.592,141.62,141.564,141.6013,6334.0
2021-06-02 14:35:00,151.78,151.8,151.75,151.78,41751.0,141.6013,141.62,141.5734,141.6013,41751.0
2021-06-02 14:40:00,151.78,151.81,151.75,151.78,12983.0,141.6013,141.6293,141.5734,141.6013,12983.0
2021-06-02 14:45:00,151.78,151.8,151.76,151.78,17817.0,141.6013,141.62,141.5827,141.6013,17817.0
2021-06-02 14:50:00,151.79,151.79,151.73,151.74,27560.0,141.6107,141.6107,141.5547,141.564,27560.0
2021-06-02 14:55:00,151.74,151.77,151.72,151.75,12544.0,141.564,141.592,141.5454,141.5734,12544.0
2021-06-02 15:00:00,151.75,151.77,151.71,151.71,8882.0,141.5734,141.592,141.536,141.536,8882.0
2021-06-02 15:05:00,151.72,151.78,151.72,151.74,22522.0,141.5454,141.6013,141.5454,141.564,22522.0
2021-06-02 15:10:00,151.74,151.78,151.74,151.75,8223.0,141.564,141.6013,141.564,141.5734,8223.0
2021-06-02 15:15:00,151.75,151.76,151.72,151.72,9070.0,141.5734,141.5827,141.5454,141.5454,9070.0
2021-06-02 15:20:00,151.71,151.73,151.65,151.66,7117.0,141.536,141.5547,141.4801,141.4894,7117.0
2021-06-02 15:25:00,151.67,151.69,151.65,151.66,15875.0,141.4987,141.5174,141.4801,141.4894,15875.0
2021-06-02 15:30:00,151.67,151.67,151.62,151.63,10577.0,141.4987,141.4987,141.4521,141.4614,10577.0
2021-06-02 15:35:00,151.63,151.7,151.61,151.67,11728.0,141.4614,141.5267,141.4427,141.4987,11728.0
2021-06-02 15:40:00,151.67,151.67,151.61,151.64,11666.0,141.4987,141.4987,141.4427,141.4707,11666.0
2021-06-02 15:45:00,151.65,151.67,151.62,151.65,10301.0,141.4801,141.4987,141.4521,141.4801,10301.0
2021-06-02 15:50:00,151.66,151.77,151.63,151.7,75648.0,141.4894,141.592,141.4614,141.5267,75648.0
2021-06-02 15:55:00,151.69,151.81,151.68,151.75,90143.0,141.5174,141.6293,141.5081,141.5734,90143.0
2021-06-03 09:30:00,151.07,151.2,150.82,150.91,64372.0,140.939,141.0602,140.7057,140.7897,64372.0
2021-06-03 09:35:00,150.95,150.95,150.79,150.79,124728.0,140.827,140.827,140.6777,140.6777,124728.0
2021-06-03 09:40:00,150.78,150.84,150.45,150.49,39361.0,140.6684,140.7244,140.3605,140.3979,39361.0
2021-06-03 09:45:00,150.5,150.65,150.42,150.44,32814.0,140.4072,140.5471,140.3325,140.3512,32814.0
2021-06-03 09:50:00,150.43,150.68,150.41,150.62,24745.0,140.3419,140.5751,140.3232,140.5191,24745.0
2021-06-03 09:55:00,150.61,150.79,150.58,150.69,28652.0,140.5098,140.6777,140.4818,140.5844,28652.0
2021-06-03 10:00:00,150.68,150.85,150.64,150.78,27582.0,140.5751,140.7337,140.5378,140.6684,27582.0
2021-06-03 10:05:00,150.8,150.96,150.74,150.85,35194.0,140.6871,140.8363,140.6311,140.7337,35194.0
2021-06-03 10:10:00,150.86,150.93,150.85,150.87,14117.0,140.743,140.8083,140.7337,140.7524,14117.0
2021-06-03 10:15:00,150.89,150.95,150.82,150.93,16380.0,140.771,140.827,140.7057,140.8083,16380.0
2021-06-03 10:20:00,150.93,150.98,150.89,150.95,12240.0,140.8083,140.855,140.771,140.827,12240.0
2021-06-03 10:25:00,150.95,150.96,150.86,150.94,19069.0,140.827,140.8363,140.743,140.8177,19069.0
2021-06-03 10:30:00,150.9,151.06,150.89,151.0,8369.0,140.7804,140.9296,140.771,140.8737,8369.0
2021-06-03 10:35:00,150.97,151.1,150.95,150.97,15643.0,140.8457,140.9669,140.827,140.8457,15643.0
2021-06-03 10:40:00,150.97,151.01,150.93,150.97,40181.0,140.8457,140.883,140.8083,140.8457,40181.0
2021-06-03 10:45:00,150.98,151.32,150.95,151.3,16074.0,140.855,141.1722,140.827,141.1535,16074.0
2021-06-03 10:50:00,151.31,151.4,151.31,151.39,7499.0,141.1629,141.2468,141.1629,141.2375,7499.0
2021-06-03 10:55:00,151.42,151.56,151.39,151.56,20006.0,141.2655,141.3961,141.2375,141.3961,20006.0
2021-06-03 11:00:00,151.56,151.6,151.42,151.58,112471.0,141.3961,141.4334,141.2655,141.4148,112471.0
2021-06-03 11:05:00,151.59,151.7,151.55,151.7,32855.0,141.4241,141.5267,141.3868,141.5267,32855.0
2021-06-03 11:10:00,151.7,151.7,151.58,151.62,33114.0,141.5267,141.5267,141.4148,141.4521,33114.0
2021-06-03 11:15:00,151.62,151.64,151.53,151.56,40695.0,141.4521,141.4707,141.3681,141.3961,40695.0
2021-06-03 11:20:00,151.56,151.69,151.55,151.68,40667.0,141.3961,141.5174,141.3868,141.5081,40667.0
2021-06-03 11:25:00,151.68,151.74,151.64,151.68,41126.0,141.5081,141.564,141.4707,141.5081,41126.0
2021-06-03 11:30:00,151.67,151.7,151.57,151.58,52313.0,141.4987,141.5267,141.4054,141.4148,52313.0
2021-06-03 11:35:00,151.58,151.68,151.57,151.59,10645.0,141.4148,141.5081,141.4054,141.4241,10645.0
2021-06-03 11:40:00,151.62,151.73,151.6,151.73,9069.0,141.4521,141.5547,141.4334,141.5547,9069.0
2021-06-03 11:45:00,151.73,151.74,151.61,151.65,18010.0,141.5547,141.564,141.4427,141.4801,18010.0
2021-06-03 11:50:00,151.64,151.64,151.6,151.63,11325.0,141.4707,141.4707,141.4334,141.4614,11325.0
2021-06-03 11:55:00,151.63,151.69,151.6,151.69,22515.0,141.4614,141.5174,141.4334,141.5174,22515.0
2021-06-03 12:00:00,151.7,151.73,151.65,151.65,10331.0,141.5267,141.5547,141.4801,141.4801,10331.0
2021-06-03 12:05:00,151.66,151.72,151.65,151.69,13427.0,141.4894,141.5454,141.4801,141.5174,13427.0
2021-06-03 12:10:00,151.67,151.71,151.65,151.68,11132.0,141.4987,141.536,141.4801,141.5081,11132.0
2021-06-03 12:15:00,151.68,151.69,151.63,151.64,17830.0,141.5081,141.5174,141.4614,141.4707,17830.0
2021-06-03 12:20:00,151.64,151.64,151.52,151.57,29986.0,141.4707,141.4707,141.3588,141.4054,29986.0
2021-06-03 12:25:00,151.56,151.63,151.53,151.63,15037.0,141.3961,141.4614,141.3681,141.4614,15037.0
2021-06-03 12:30:00,151.63,151.65,151.57,151.57,4501.0,141.4614,141.4801,141.4054,141.4054,4501.0
2021-06-03 12:35:00,151.61,151.69,151.6,151.68,11730.0,141.4427,141.5174,141.4334,141.5081,11730.0
2021-06-03 12:40:00,151.68,151.72,151.68,151.7,17963.0,141.5081,141.5454,141.5081,141.5267,17963.0
2021-06-03 12:45:00,151.7,151.72,151.64,151.64,9075.0,141.5267,141.5454,141.4707,141.4707,9075.0
2021-06-03 12:50:00,151.65,151.65,151.52,151.56,15593.0,141.4801,141.4801,141.3588,141.3961,15593.0
2021-06-03 12:55:00,151.56,151.64,151.52,151.64,18209.0,141.3961,141.4707,141.3588,141.4707,18209.0
2021-06-03 13:00:00,151.63,151.65,151.58,151.65,5463.0,141.4614,141.4801,141.4148,141.4801,5463.0
2021-06-03 13:05:00,151.64,151.65,151.41,151.58,57641.0,141.4707,141.4801,141.2562,141.4148,57641.0
2021-06-03 13:10:00,151.61,151.66,151.54,151.55,17260.0,141.4427,141.4894,141.3774,141.3868,17260.0
2021-06-03 13:15:00,151.53,151.61,151.53,151.61,11501.0,141.3681,141.4427,141.3681,141.4427,11501.0
2021-06-03 13:20:00,151.61,151.71,151.6,151.71,13431.0,141.4427,141.536,141.4334,141.536,13431.0
2021-06-03 13:25:00,151.7,151.76,151.69,151.75,13955.0,141.5267,141.5827,141.5174,141.5734,13955.0
2021-06-03 13:30:00,151.74,151.75,151.7,151.74,15292.0,141.564,141.5734,141.5267,141.564,15292.0
2021-06-03 13:35:00,151.73,151.76,151.72,151.76,8534.0,141.5547,141.5827,141.5454,141.5827,8534.0
2021-06-03 13:40:00,151.76,151.78,151.66,151.7,18936.0,141.5827,141.6013,141.4894,141.5267,18936.0
2021-06-03 13:45:00,151.7,151.75,151.68,151.72,14071.0,141.5267,141.5734,141.5081,141.5454,14071.0
2021-06-03 13:50:00,151.72,151.76,151.71,151.74,14176.0,141.5454,141.5827,141.536,141.564,14176.0
2021-06-03 13:55:00,151.72,151.79,151.72,151.72,12521.0,141.5454,141.6107,141.5454,141.5454,12521.0
2021-06-03 14:00:00,151.75,151.75,151.67,151.75,15623.0,141.5734,141.5734,141.4987,141.5734,15623.0
2021-06-03 14:05:00,151.75,151.76,151.67,151.71,17976.0,141.5734,141.5827,141.4987,141.536,17976.0
2021-06-03 14:10:00,151.72,151.72,151.66,151.67,20272.0,141.5454,141.5454,141.4894,141.4987,20272.0
2021-06-03 14:15:00,151.68,151.68,151.57,151.62,13614.0,141.5081,141.5081,141.4054,141.4521,13614.0
2021-06-03 14:20:00,151.62,151.64,151.57,151.59,26224.0,141.4521,141.4707,141.4054,141.4241,26224.0
2021-06-03 14:25:00,151.58,151.63,151.54,151.59,25375.0,141.4148,141.4614,141.3774,141.4241,25375.0
2021-06-03 14:30:00,151.6,151.66,151.6,151.62,15479.0,141.4334,141.4894,141.4334,141.4521,15479.0
2021-06-03 14:35:00,151.61,151.65,151.53,151.55,24527.0,141.4427,141.4801,141.3681,141.3868,24527.0
2021-06-03 14:40:00,151.56,151.57,151.5,151.55,13574.0,141.3961,141.4054,141.3401,141.3868,13574.0
2021-06-03 14:45:00,151.56,151.57,151.51,151.56,15824.0,141.3961,141.4054,141.3495,141.3961,15824.0
2021-06-03 14:50:00,151.56,151.56,151.52,151.55,13596.0,141.3961,141.3961,141.3588,141.3868,13596.0
2021-06-03 14:55:00,151.55,151.56,151.47,151.48,10840.0,141.3868,141.3961,141.3121,141.3215,10840.0
2021-06-03 15:00:00,151.48,151.53,151.46,151.49,7986.0,141.3215,141.3681,141.3028,141.3308,7986.0
2021-06-03 15:05:00,151.47,151.51,151.46,151.5,16197.0,141.3121,141.3495,141.3028,141.3401,16197.0
2021-06-03 15:10:00,151.49,151.56,151.48,151.56,7810.0,141.3308,141.3961,141.3215,141.3961,7810.0
2021-06-03 15:15:00,151.55,151.6,151.52,151.52,21240.0,141.3868,141.4334,141.3588,141.3588,21240.0
2021-06-03 15:20:00,151.5,151.57,151.47,151.55,17353.0,141.3401,141.4054,141.3121,141.3868,17353.0
2021-06-03 15:25:00,151.56,151.61,151.52,151.61,34441.0,141.3961,141.4427,141.3588,141.4427,34441.0
2021-06-03 15:30:00,151.61,151.66,151.57,151.65,15967.0,141.4427,141.4894,141.4054,141.4801,15967.0
2021-06-03 15:35:00,151.65,151.73,151.64,151.72,22578.0,141.4801,141.5547,141.4707,141.5454,22578.0
2021-06-03 15:40:00,151.72,151.73,151.62,151.64,23422.0,141.5454,141.5547,141.4521,141.4707,23422.0
2021-06-03 15:45:00,151.63,151.64,151.55,151.59,17993.0,141.4614,141.4707,141.3868,141.4241,17993.0
2021-06-03 15:50:00,151.58,151.67,151.55,151.56,32816.0,141.4148,141.4987,141.3868,141.3961,32816.0
2021-06-03 15:55:00,151.56,151.6,151.47,151.5,560658.0,141.3961,141.4334,141.3121,141.3401,560658.0
2021-06-04 09:30:00,152.13,152.25,152.07,152.11,97789.0,141.9279,142.0398,141.8719,141.9092,97789.0
2021-06-04 09:35:00,152.13,152.19,152.09,152.18,22951.0,141.9279,141.9838,141.8906,141.9745,22951.0
2021-06-04 09:40:00,152.18,152.31,152.13,152.21,34867.0,141.9745,142.0958,141.9279,142.0025,34867.0
2021-06-04 09:45:00,152.2,152.22,151.96,151.98,40160.0,141.9932,142.0118,141.7693,141.7879,40160.0
2021-06-04 09:50:00,151.98,152.0,151.83,151.83,36121.0,141.7879,141.8066,141.648,141.648,36121.0
2021-06-04 09:55:00,151.83,151.94,151.82,151.94,25224.0,141.648,141.7506,141.6387,141.7506,25224.0
2021-06-04 10:00:00,151.97,151.98,151.82,151.85,25523.0,141.7786,141.7879,141.6387,141.6667,25523.0
2021-06-04 10:05:00,151.84,151.89,151.82,151.84,16051.0,141.6573,141.704,141.6387,141.6573,16051.0
2021-06-04 10:10:00,151.81,151.87,151.79,151.82,11295.0,141.6293,141.6853,141.6107,141.6387,11295.0
2021-06-04 10:15:00,151.82,151.82,151.74,151.75,36328.0,141.6387,141.6387,141.564,141.5734,36328.0
2021-06-04 10:20:00,151.74,151.75,151.67,151.73,12296.0,141.564,141.5734,141.4987,141.5547,12296.0
2021-06-04 10:25:00,151.71,151.77,151.63,151.72,31640.0,141.536,141.592,141.4614,141.5454,31640.0
2021-06-04 10:30:00,151.73,151.81,151.73,151.79,12806.0,141.5547,141.6293,141.5547,141.6107,12806.0
2021-06-04 10:35:00,151.8,151.84,151.8,151.8,14187.0,141.62,141.6573,141.62,141.62,14187.0
2021-06-04 10:40:00,151.81,151.89,151.7,151.73,28706.0,141.6293,141.704,141.5267,141.5547,28706.0
2021-06-04 10:45:00,151.71,151.91,151.7,151.86,14707.0,141.536,141.7226,141.5267,141.676,14707.0
2021-06-04 10:50:00,151.87,151.9,151.87,151.88,8534.0,141.6853,141.7133,141.6853,141.6946,8534.0
2021-06-04 10:55:00,151.88,151.93,151.88,151.92,11275.0,141.6946,141.7413,141.6946,141.732,11275.0
2021-06-04 11:00:00,151.93,151.95,151.91,151.91,9100.0,141.7413,141.7599,141.7226,141.7226,9100.0
2021-06-04 11:05:00,151.91,151.96,151.89,151.89,20733.0,141.7226,141.7693,141.704,141.704,20733.0
2021-06-04 11:10:00,151.9,151.93,151.88,151.89,7809.0,141.7133,141.7413,141.6946,141.704,7809.0
2021-06-04 11:15:00,151.89,151.93,151.83,151.83,16980.0,141.704,141.7413,141.648,141.648,16980.0
2021-06-04 11:20:00,151.84,151.86,151.82,151.82,9612.0,141.6573,141.676,141.6387,141.6387,9612.0
2021-06-04 11:25:00,151.82,151.85,151.73,151.78,13828.0,141.6387,141.6667,141.5547,141.6013,13828.0
2021-06-04 11:30:00,151.79,151.83,151.79,151.8,6502.0,141.6107,141.648,141.6107,141.62,6502.0
2021-06-04 11:35:00,151.78,151.8,151.72,151.74,8766.0,141.6013,141.62,141.5454,141.564,8766.0
2021-06-04 11:40:00,151.74,151.75,151.71,151.73,7671.0,141.564,141.5734,141.536,141.5547,7671.0
2021-06-04 11:45:00,151.74,151.74,151.66,151.7,8936.0,141.564,141.564,141.4894,141.5267,8936.0
2021-06-04 11:50:00,151.69,151.69,151.62,151.63,20442.0,141.5174,141.5174,141.4521,141.4614,20442.0
2021-06-04 11:55:00,151.63,151.66,151.62,151.65,17969.0,141.4614,141.4894,141.4521,141.4801,17969.0
2021-06-04 12:00:00,151.67,151.7,151.66,151.68,3314.0,141.4987,141.5267,141.4894,141.5081,3314.0
2021-06-04 12:05:00,151.67,151.68,151.63,151.64,27066.0,141.4987,141.5081,141.4614,141.4707,27066.0
2021-06-04 12:10:00,151.65,151.7,151.65,151.7,7500.0,141.4801,141.5267,141.4801,141.5267,7500.0
2021-06-04 12:15:00,151.7,151.71,151.68,151.7,23207.0,141.5267,141.536,141.5081,141.5267,23207.0
2021-06-04 12:20:00,151.68,151.68,151.66,151.68,15365.0,141.5081,141.5081,141.4894,141.5081,15365.0
2021-06-04 12:25:00,151.68,151.71,151.67,151.69,10991.0,141.5081,141.536,141.4987,141.5174,10991.0
2021-06-04 12:30:00,151.7,151.76,151.69,151.75,8409.0,141.5267,141.5827,141.5174,141.5734,8409.0
2021-06-04 12:35:00,151.76,151.79,151.76,151.77,7004.0,141.5827,141.6107,141.5827,141.592,7004.0
2021-06-04 12:40:00,151.78,151.79,151.76,151.78,9806.0,141.6013,141.6107,141.5827,141.6013,9806.0
2021-06-04 12:45:00,151.77,151.79,151.76,151.78,6308.0,141.592,141.6107,141.5827,141.6013,6308.0
2021-06-04 12:50:00,151.78,151.86,151.78,151.85,17343.0,141.6013,141.676,141.6013,141.6667,17343.0
2021-06-04 12:55:00,151.85,151.89,151.83,151.88,41571.0,141.6667,141.704,141.648,141.6946,41571.0
2021-06-04 13:00:00,151.89,151.92,151.89,151.91,14835.0,141.704,141.732,141.704,141.7226,14835.0
2021-06-04 13:05:00,151.91,151.93,151.91,151.92,5517.0,141.7226,141.7413,141.7226,141.732,5517.0
2021-06-04 13:10:00,151.93,151.95,151.92,151.93,69321.0,141.7413,141.7599,141.732,141.7413,69321.0
2021-06-04 13:15:00,151.93,151.93,151.9,151.92,12588.0,141.7413,141.7413,141.7133,141.732,12588.0
2021-06-04 13:20:00,151.92,151.92,151.86,151.89,24311.0,141.732,141.732,141.676,141.704,24311.0
2021-06-04 13:25:00,151.88,151.9,151.88,151.88,21103.0,141.6946,141.7133,141.6946,141.6946,21103.0
2021-06-04 13:30:00,151.88,151.92,151.87,151.92,7963.0,141.6946,141.732,141.6853,141.732,7963.0
2021-06-04 13:35:00,151.91,151.96,151.91,151.96,12532.0,141.7226,141.7693,141.7226,141.7693,12532.0
2021-06-04 13:40:00,151.96,152.01,151.96,152.0,13082.0,141.7693,141.8159,141.7693,141.8066,13082.0
2021-06-04 13:45:00,152.0,152.01,151.98,151.99,7466.0,141.8066,141.8159,141.7879,141.7973,7466.0
2021-06-04 13:50:00,151.99,152.0,151.98,151.99,9255.0,141.7973,141.8066,141.7879,141.7973,9255.0
2021-06-04 13:55:00,151.99,152.01,151.98,152.01,11367.0,141.7973,141.8159,141.7879,141.8159,11367.0
2021-06-04 14:00:00,152.01,152.04,152.0,152.04,18574.0,141.8159,141.8439,141.8066,141.8439,18574.0
2021-06-04 14:05:00,152.03,152.06,152.02,152.04,8399.0,141.8346,141.8626,141.8252,141.8439,8399.0
2021-06-04 14:10:00,152.04,152.06,152.03,152.05,4949.0,141.8439,141.8626,141.8346,141.8532,4949.0
2021-06-04 14:15:00,152.05,152.07,152.02,152.03,10524.0,141.8532,141.8719,141.8252,141.8346,10524.0
2021-06-04 14:20:00,152.03,152.11,152.03,152.08,11919.0,141.8346,141.9092,141.8346,141.8812,11919.0
2021-06-04 14:25:00,152.08,152.13,152.08,152.12,7293.0,141.8812,141.9279,141.8812,141.9185,7293.0
2021-06-04 14:30:00,152.13,152.18,152.12,152.15,16054.0,141.9279,141.9745,141.9185,141.9465,16054.0
2021-06-04 14:35:00,152.15,152.22,152.13,152.22,7104.0,141.9465,142.0118,141.9279,142.0118,7104.0
2021-06-04 14:40:00,152.21,152.22,152.19,152.21,10281.0,142.0025,142.0118,141.9838,142.0025,10281.0
2021-06-04 14:45:00,152.21,152.21,152.17,152.18,18439.0,142.0025,142.0025,141.9652,141.9745,18439.0
2021-06-04 14:50:00,152.17,152.18,152.14,152.17,8581.0,141.9652,141.9745,141.9372,141.9652,8581.0
2021-06-04 14:55:00,152.16,152.18,152.15,152.16,95029.0,141.9559,141.9745,141.9465,141.9559,95029.0
2021-06-04 15:00:00,152.15,152.18,152.14,152.16,14039.0,141.9465,141.9745,141.9372,141.9559,14039.0
2021-06-04 15:05:00,152.16,152.17,152.12,152.14,19550.0,141.9559,141.9652,141.9185,141.9372,19550.0
2021-06-04 15:10:00,152.14,152.18,152.13,152.17,13903.0,141.9372,141.9745,141.9279,141.9652,13903.0
2021-06-04 15:15:00,152.16,152.2,152.15,152.2,12865.0,141.9559,141.9932,141.9465,141.9932,12865.0
2021-06-04 15:20:00,152.2,152.24,152.19,152.22,21088.0,141.9932,142.0305,141.9838,142.0118,21088.0
2021-06-04 15:25:00,152.22,152.24,152.21,152.24,9533.0,142.0118,142.0305,142.0025,142.0305,9533.0
2021-06-04 15:30:00,152.24,152.26,152.22,152.25,22826.0,142.0305,142.0492,142.0118,142.0398,22826.0
2021-06-04 15:35:00,152.25,152.27,152.23,152.24,33914.0,142.0398,142.0585,142.0212,142.0305,33914.0
2021-06-04 15:40:00,152.24,152.31,152.22,152.31,73045.0,142.0305,142.0958,142.0118,142.0958,73045.0
2021-06-04 15:45:00,152.3,152.37,152.29,152.36,91845.0,142.0865,142.1518,142.0771,142.1424,91845.0
2021-06-04 15:50:00,152.34,152.43,152.34,152.41,114345.0,142.1238,142.2078,142.1238,142.1891,114345.0
2021-06-04 15:55:00,152.4,152.4,152.26,152.31,140523.0,142.1798,142.1798,142.0492,142.0958,140523.0
2021-06-07 09:30:00,152.53,152.53,152.41,152.42,36509.0,142.301,142.301,142.1891,142.1984,36509.0
2021-06-07 09:35:00,152.41,152.41,152.32,152.37,51710.0,142.1891,142.1891,142.1051,142.1518,51710.0
2021-06-07 09:40:00,152.4,152.51,152.37,152.44,47683.0,142.1798,142.2824,142.1518,142.2171,47683.0
2021-06-07 09:45:00,152.43,152.46,152.34,152.41,32947.0,142.2078,142.2357,142.1238,142.1891,32947.0
2021-06-07 09:50:00,152.4,152.42,152.2,152.24,41660.0,142.1798,142.1984,141.9932,142.0305,41660.0
2021-06-07 09:55:00,152.26,152.33,152.26,152.28,12675.0,142.0492,142.1145,142.0492,142.0678,12675.0
2021-06-07 10:00:00,152.29,152.29,152.11,152.11,17058.0,142.0771,142.0771,141.9092,141.9092,17058.0
2021-06-07 10:05:00,152.11,152.18,152.11,152.17,15114.0,141.9092,141.9745,141.9092,141.9652,15114.0
2021-06-07 10:10:00,152.17,152.2,152.11,152.14,13301.0,141.9652,141.9932,141.9092,141.9372,13301.0
2021-06-07 10:15:00,152.15,152.16,152.08,152.08,13382.0,141.9465,141.9559,141.8812,141.8812,13382.0
2021-06-07 10:20:00,152.1,152.16,152.09,152.11,5721.0,141.8999,141.9559,141.8906,141.9092,5721.0
2021-06-07 10:25:00,152.12,152.14,152.04,152.04,17935.0,141.9185,141.9372,141.8439,141.8439,17935.0
2021-06-07 10:30:00,152.04,152.04,151.95,151.95,27433.0,141.8439,141.8439,141.7599,141.7599,27433.0
2021-06-07 10:35:00,151.95,152.04,151.95,152.01,5803.0,141.7599,141.8439,141.7599,141.8159,5803.0
2021-06-07 10:40:00,152.01,152.04,152.0,152.02,12668.0,141.8159,141.8439,141.8066,141.8252,12668.0
2021-06-07 10:45:00,152.01,152.05,151.95,151.97,12431.0,141.8159,141.8532,141.7599,141.7786,12431.0
2021-06-07 10:50:00,151.97,151.99,151.95,151.99,24357.0,141.7786,141.7973,141.7599,141.7973,24357.0
2021-06-07 10:55:00,152.0,152.02,151.93,151.97,41394.0,141.8066,141.8252,141.7413,141.7786,41394.0
2021-06-07 11:00:00,151.98,152.03,151.97,152.0,29948.0,141.7879,141.8346,141.7786,141.8066,29948.0
2021-06-07 11:05:00,152.0,152.01,151.92,151.93,16225.0,141.8066,141.8159,141.732,141.7413,16225.0
2021-06-07 11:10:00,151.95,152.02,151.95,152.0,18484.0,141.7599,141.8252,141.7599,141.8066,18484.0
2021-06-07 11:15:00,152.0,152.02,151.98,151.99,38655.0,141.8066,141.8252,141.7879,141.7973,38655.0
2021-06-07 11:20:00,151.99,152.0,151.91,151.91,12897.0,141.7973,141.8066,141.7226,141.7226,12897.0
2021-06-07 11:25:00,151.91,151.91,151.86,151.88,16434.0,141.7226,141.7226,141.676,141.6946,16434.0
2021-06-07 11:30:00,151.88,151.89,151.83,151.85,7798.0,141.6946,141.704,141.648,141.6667,7798.0
2021-06-07 11:35:00,151.86,151.86,151.82,151.83,6721.0,141.676,141.676,141.6387,141.648,6721.0
2021-06-07 11:40:00,151.83,151.86,151.81,151.84,17452.0,141.648,141.676,141.6293,141.6573,17452.0
2021-06-07 11:45:00,151.85,151.88,151.84,151.85,8357.0,141.6667,141.6946,141.6573,141.6667,8357.0
2021-06-07 11:50:00,151.85,151.87,151.8,151.85,22707.0,141.6667,141.6853,141.62,141.6667,22707.0
2021-06-07 11:55:00,151.85,151.92,151.84,151.92,6419.0,141.6667,141.732,141.6573,141.732,6419.0
2021-06-07 12:00:00,151.92,151.94,151.88,151.91,25103.0,141.732,141.7506,141.6946,141.7226,25103.0
2021-06-07 12:05:00,151.91,151.94,151.9,151.9,6487.0,141.7226,141.7506,141.7133,141.7133,6487.0
2021-06-07 12:10:00,151.91,151.97,151.91,151.94,13325.0,141.7226,141.7786,141.7226,141.7506,13325.0
2021-06-07 12:15:00,151.94,151.95,151.9,151.94,6802.0,141.7506,141.7599,141.7133,141.7506,6802.0
2021-06-07 12:20:00,151.93,151.94,151.89,151.89,5504.0,141.7413,141.7506,141.704,141.704,5504.0
2021-06-07 12:25:00,151.89,151.9,151.86,151.87,5991.0,141.704,141.7133,141.676,141.6853,5991.0
2021-06-07 12:30:00,151.87,151.89,151.84,151.88,33765.0,141.6853,141.704,141.6573,141.6946,33765.0
2021-06-07 12:35:00,151.89,151.9,151.87,151.9,25252.0,141.704,141.7133,141.6853,141.7133,25252.0
2021-06-07 12:40:00,151.91,151.93,151.9,151.92,5443.0,141.7226,141.7413,141.7133,141.732,5443.0
2021-06-07 12:45:00,151.91,151.94,151.9,151.92,3662.0,141.7226,141.7506,141.7133,141.732,3662.0
2021-06-07 12:50:00,151.91,151.98,151.91,151.96,9307.0,141.7226,141.7879,141.7226,141.7693,9307.0
2021-06-07 12:55:00,151.97,151.97,151.95,151.95,21812.0,141.7786,141.7786,141.7599,141.7599,21812.0
2021-06-07 13:00:00,151.95,151.98,151.92,151.94,7459.0,141.7599,141.7879,141.732,141.7506,7459.0
2021-06-07 13:05:00,151.93,151.94,151.91,151.93,7843.0,141.7413,141.7506,141.7226,141.7413,7843.0
2021-06-07 13:10:00,151.94,151.95,151.9,151.93,8455.0,141.7506,141.7599,141.7133,141.7413,8455.0
2021-06-07 13:15:00,151.94,151.98,151.92,151.97,5751.0,141.7506,141.7879,141.732,141.7786,5751.0
2021-06-07 13:20:00,151.96,151.99,151.95,151.96,10169.0,141.7693,141.7973,141.7599,141.7693,10169.0
2021-06-07 13:25:00,151.96,151.99,151.9,151.91,19672.0,141.7693,141.7973,141.7133,141.7226,19672.0
2021-06-07 13:30:00,151.91,151.95,151.89,151.93,67462.0,141.7226,141.7599,141.704,141.7413,67462.0
2021-06-07 13:35:00,151.92,151.95,151.86,151.87,47807.0,141.732,141.7599,141.676,141.6853,47807.0
2021-06-07 13:40:00,151.87,151.88,151.81,151.83,162377.0,141.6853,141.6946,141.6293,141.648,162377.0
2021-06-07 13:45:00,151.84,151.86,151.8,151.83,16886.0,141.6573,141.676,141.62,141.648,16886.0
2021-06-07 13:50:00,151.83,151.86,151.81,151.85,14564.0,141.648,141.676,141.6293,141.6667,14564.0
2021-06-07 13:55:00,151.84,151.84,151.78,151.79,9981.0,141.6573,141.6573,141.6013,141.6107,9981.0
2021-06-07 14:00:00,151.79,151.82,151.76,151.8,10603.0,141.6107,141.6387,141.5827,141.62,10603.0
2021-06-07 14:05:00,151.79,151.84,151.79,151.83,5555.0,141.6107,141.6573,141.6107,141.648,5555.0
2021-06-07 14:10:00,151.83,151.83,151.8,151.82,8880.0,141.648,141.648,141.62,141.6387,8880.0
2021-06-07 14:15:00,151.81,151.83,151.77,151.77,7783.0,141.6293,141.648,141.592,141.592,7783.0
2021-06-07 14:20:00,151.78,151.81,151.76,151.76,10975.0,141.6013,141.6293,141.5827,141.5827,10975.0
2021-06-07 14:25:00,151.75,151.82,151.75,151.82,10081.0,141.5734,141.6387,141.5734,141.6387,10081.0
2021-06-07 14:30:00,151.81,151.83,151.79,151.81,7878.0,141.6293,141.648,141.6107,141.6293,7878.0
2021-06-07 14:35:00,151.81,151.86,151.8,151.86,12339.0,141.6293,141.676,141.62,141.676,12339.0
2021-06-07 14:40:00,151.86,151.88,151.85,151.87,9673.0,141.676,141.6946,141.6667,141.6853,9673.0
2021-06-07 14:45:00,151.87,151.88,151.83,151.85,4401.0,141.6853,141.6946,141.648,141.6667,4401.0
2021-06-07 14:50:00,151.86,151.88,151.85,151.88,3802.0,141.676,141.6946,141.6667,141.6946,3802.0
2021-06-07 14:55:00,151.87,151.92,151.82,151.83,61035.0,141.6853,141.732,141.6387,141.648,61035.0
2021-06-07 15:00:00,151.89,151.9,151.87,151.9,3627.0,141.704,141.7133,141.6853,141.7133,3627.0
2021-06-07 15:05:00,151.9,151.93,151.89,151.92,3384.0,141.7133,141.7413,141.704,141.732,3384.0
2021-06-07 15:10:00,151.92,151.93,151.9,151.93,13279.0,141.732,141.7413,141.7133,141.7413,13279.0
2021-06-07 15:15:00,151.91,151.97,151.9,151.97,20449.0,141.7226,141.7786,141.7133,141.7786,20449.0
2021-06-07 15:20:00,151.96,151.96,151.93,151.94,49638.0,141.7693,141.7693,141.7413,141.7506,49638.0
2021-06-07 15:25:00,151.94,151.97,151.92,151.97,41037.0,141.7506,141.7786,141.732,141.7786,41037.0
2021-06-07 15:30:00,151.97,151.97,151.89,151.9,11942.0,141.7786,141.7786,141.704,141.7133,11942.0
2021-06-07 15:35:00,151.89,151.91,151.82,151.83,10483.0,141.704,141.7226,141.6387,141.648,10483.0
2021-06-07 15:40:00,151.83,151.92,151.82,151.86,44212.0,141.648,141.732,141.6387,141.676,44212.0
2021-06-07 15:45:00,151.86,151.88,151.84,151.88,23936.0,141.676,141.6946,141.6573,141.6946,23936.0
2021-06-07 15:50:00,151.93,152.01,151.91,152.0,54465.0,141.7413,141.8159,141.7226,141.8066,54465.0
2021-06-07 15:55:00,151.99,152.0,151.93,151.97,62194.0,141.7973,141.8066,141.7413,141.7786,62194.0
2021-06-08 09:30:00,152.02,152.15,151.89,151.91,20401.0,141.8252,141.9465,141.704,141.7226,20401.0
2021-06-08 09:35:00,151.86,151.89,151.68,151.68,155543.0,141.676,141.704,141.5081,141.5081,155543.0
2021-06-08 09:40:00,151.69,151.73,151.64,151.7,23786.0,141.5174,141.5547,141.4707,141.5267,23786.0
2021-06-08 09:45:00,151.68,151.79,151.63,151.63,37345.0,141.5081,141.6107,141.4614,141.4614,37345.0
2021-06-08 09:50:00,151.64,151.65,151.46,151.52,30295.0,141.4707,141.4801,141.3028,141.3588,30295.0
2021-06-08 09:55:00,151.49,151.55,151.46,151.5,34350.0,141.3308,141.3868,141.3028,141.3401,34350.0
2021-06-08 10:00:00,151.52,151.65,151.52,151.6,15373.0,141.3588,141.4801,141.3588,141.4334,15373.0
2021-06-08 10:05:00,151.61,151.62,151.54,151.59,12445.0,141.4427,141.4521,141.3774,141.4241,12445.0
2021-06-08 10:10:00,151.6,151.68,151.6,151.64,4029.0,141.4334,141.5081,141.4334,141.4707,4029.0
2021-06-08 10:15:00,151.65,151.67,151.61,151.61,10443.0,141.4801,141.4987,141.4427,141.4427,10443.0
2021-06-08 10:20:00,151.64,151.68,151.62,151.62,4627.0,141.4707,141.5081,141.4521,141.4521,4627.0
2021-06-08 10:25:00,151.62,151.73,151.61,151.71,10400.0,141.4521,141.5547,141.4427,141.536,10400.0
2021-06-08 10:30:00,151.74,151.76,151.66,151.7,8336.0,141.564,141.5827,141.4894,141.5267,8336.0
2021-06-08 10:35:00,151.7,151.77,151.67,151.75,3904.0,141.5267,141.592,141.4987,141.5734,3904.0
2021-06-08 10:40:00,151.74,151.86,151.74,151.82,10345.0,141.564,141.676,141.564,141.6387,10345.0
2021-06-08 10:45:00,151.82,151.86,151.8,151.82,31889.0,141.6387,141.676,141.62,141.6387,31889.0
2021-06-08 10:50:00,151.81,151.88,151.81,151.82,9239.0,141.6293,141.6946,141.6293,141.6387,9239.0
2021-06-08 10:55:00,151.84,151.86,151.79,151.84,7255.0,141.6573,141.676,141.6107,141.6573,7255.0
2021-06-08 11:00:00,151.85,151.93,151.85,151.87,11412.0,141.6667,141.7413,141.6667,141.6853,11412.0
2021-06-08 11:05:00,151.87,151.93,151.87,151.93,10343.0,141.6853,141.7413,141.6853,141.7413,10343.0
2021-06-08 11:10:00,151.92,151.92,151.59,151.59,5474.0,141.732,141.732,141.4241,141.4241,5474.0
2021-06-08 11:15:00,151.61,151.66,151.51,151.51,12752.0,141.4427,141.4894,141.3495,141.3495,12752.0
2021-06-08 11:20:00,151.48,151.53,151.28,151.38,9656.0,141.3215,141.3681,141.1349,141.2282,9656.0
2021-06-08 11:25:00,151.35,151.52,151.33,151.5,34941.0,141.2002,141.3588,141.1815,141.3401,34941.0
2021-06-08 11:30:00,151.48,151.63,151.47,151.62,11822.0,141.3215,141.4614,141.3121,141.4521,11822.0
2021-06-08 11:35:00,151.61,151.68,151.54,151.68,56092.0,141.4427,141.5081,141.3774,141.5081,56092.0
2021-06-08 11:40:00,151.65,151.87,151.61,151.86,130193.0,141.4801,141.6853,141.4427,141.676,130193.0
2021-06-08 11:45:00,151.92,151.97,151.91,151.95,9429.0,141.732,141.7786,141.7226,141.7599,9429.0
2021-06-08 11:50:00,151.93,152.01,151.89,151.96,10871.0,141.7413,141.8159,141.704,141.7693,10871.0
2021-06-08 11:55:00,151.97,152.04,151.97,152.04,3666.0,141.7786,141.8439,141.7786,141.8439,3666.0
2021-06-08 12:00:00,152.06,152.09,152.03,152.07,4769.0,141.8626,141.8906,141.8346,141.8719,4769.0
2021-06-08 12:05:00,152.07,152.15,152.07,152.15,9057.0,141.8719,141.9465,141.8719,141.9465,9057.0
2021-06-08 12:10:00,152.13,152.17,152.13,152.17,8957.0,141.9279,141.9652,141.9279,141.9652,8957.0
2021-06-08 12:15:00,152.19,152.19,152.15,152.18,3301.0,141.9838,141.9838,141.9465,141.9745,3301.0
2021-06-08 12:20:00,152.16,152.17,152.11,152.13,6120.0,141.9559,141.9652,141.9092,141.9279,6120.0
2021-06-08 12:25:00,152.12,152.21,152.11,152.21,3569.0,141.9185,142.0025,141.9092,142.0025,3569.0
2021-06-08 12:30:00,152.18,152.24,152.17,152.23,50633.0,141.9745,142.0305,141.9652,142.0212,50633.0
2021-06-08 12:35:00,152.23,152.23,152.17,152.17,6993.0,142.0212,142.0212,141.9652,141.9652,6993.0
2021-06-08 12:40:00,152.18,152.19,152.14,152.18,4814.0,141.9745,141.9838,141.9372,141.9745,4814.0
2021-06-08 12:45:00,152.17,152.18,152.11,152.18,24834.0,141.9652,141.9745,141.9092,141.9745,24834.0
2021-06-08 12:50:00,152.17,152.21,152.15,152.15,4785.0,141.9652,142.0025,141.9465,141.9465,4785.0
2021-06-08 12:55:00,152.17,152.17,152.12,152.17,3584.0,141.9652,141.9652,141.9185,141.9652,3584.0
2021-06-08 13:00:00,152.17,152.21,152.16,152.19,17728.0,141.9652,142.0025,141.9559,141.9838,17728.0
2021-06-08 13:05:00,152.19,152.21,152.17,152.2,2757.0,141.9838,142.0025,141.9652,141.9932,2757.0
2021-06-08 13:10:00,152.23,152.24,152.19,152.19,17621.0,142.0212,142.0305,141.9838,141.9838,17621.0
2021-06-08 13:15:00,152.2,152.22,152.19,152.22,6034.0,141.9932,142.0118,141.9838,142.0118,6034.0
2021-06-08 13:20:00,152.22,152.25,152.2,152.2,17963.0,142.0118,142.0398,141.9932,141.9932,17963.0
2021-06-08 13:25:00,152.2,152.22,152.14,152.14,5966.0,141.9932,142.0118,141.9372,141.9372,5966.0
2021-06-08 13:30:00,152.13,152.22,152.12,152.18,8277.0,141.9279,142.0118,141.9185,141.9745,8277.0
2021-06-08 13:35:00,152.18,152.24,152.18,152.23,7261.0,141.9745,142.0305,141.9745,142.0212,7261.0
2021-06-08 13:40:00,152.22,152.28,152.21,152.27,6475.0,142.0118,142.0678,142.0025,142.0585,6475.0
2021-06-08 13:45:00,152.27,152.27,152.21,152.22,7680.0,142.0585,142.0585,142.0025,142.0118,7680.0
2021-06-08 13:50:00,152.2,152.21,152.12,152.14,3293.0,141.9932,142.0025,141.9185,141.9372,3293.0
2021-06-08 13:55:00,152.16,152.17,152.12,152.14,13638.0,141.9559,141.9652,141.9185,141.9372,13638.0
2021-06-08 14:00:00,152.15,152.18,152.13,152.18,12372.0,141.9465,141.9745,141.9279,141.9745,12372.0
2021-06-08 14:05:00,152.19,152.22,152.18,152.22,15106.0,141.9838,142.0118,141.9745,142.0118,15106.0
2021-06-08 14:10:00,152.22,152.23,152.19,152.19,8508.0,142.0118,142.0212,141.9838,141.9838,8508.0
2021-06-08 14:15:00,152.19,152.22,152.17,152.19,6167.0,141.9838,142.0118,141.9652,141.9838,6167.0
2021-06-08 14:20:00,152.2,152.28,152.18,152.28,5948.0,141.9932,142.0678,141.9745,142.0678,5948.0
2021-06-08 14:25:00,152.26,152.29,152.25,152.28,15604.0,142.0492,142.0771,142.0398,142.0678,15604.0
2021-06-08 14:30:00,152.28,152.29,152.21,152.21,4708.0,142.0678,142.0771,142.0025,142.0025,4708.0
2021-06-08 14:35:00,152.22,152.22,152.2,152.21,5217.0,142.0118,142.0118,141.9932,142.0025,5217.0
2021-06-08 14:40:00,152.2,152.22,152.18,152.19,2614.0,141.9932,142.0118,141.9745,141.9838,2614.0
2021-06-08 14:45:00,152.18,152.2,152.15,152.2,7715.0,141.9745,141.9932,141.9465,141.9932,7715.0
2021-06-08 14:50:00,152.2,152.23,152.19,152.23,24031.0,141.9932,142.0212,141.9838,142.0212,24031.0
2021-06-08 14:55:00,152.22,152.29,152.22,152.27,7289.0,142.0118,142.0771,142.0118,142.0585,7289.0
2021-06-08 15:00:00,152.26,152.33,152.25,152.31,6445.0,142.0492,142.1145,142.0398,142.0958,6445.0
2021-06-08 15:05:00,152.31,152.31,152.26,152.3,8604.0,142.0958,142.0958,142.0492,142.0865,8604.0
2021-06-08 15:10:00,152.31,152.34,152.3,152.32,6754.0,142.0958,142.1238,142.0865,142.1051,6754.0
2021-06-08 15:15:00,152.31,152.33,152.3,152.33,14690.0,142.0958,142.1145,142.0865,142.1145,14690.0
2021-06-08 15:20:00,152.34,152.37,152.3,152.33,12047.0,142.1238,142.1518,142.0865,142.1145,12047.0
2021-06-08 15:25:00,152.34,152.35,152.29,152.34,13587.0,142.1238,142.1331,142.0771,142.1238,13587.0
2021-06-08 15:30:00,152.32,152.35,152.28,152.31,12970.0,142.1051,142.1331,142.0678,142.0958,12970.0
2021-06-08 15:35:00,152.32,152.35,152.29,152.33,10714.0,142.1051,142.1331,142.0771,142.1145,10714.0
2021-06-08 15:40:00,152.34,152.34,152.25,152.29,15492.0,142.1238,142.1238,142.0398,142.0771,15492.0
2021-06-08 15:45:00,152.28,152.28,152.21,152.28,53916.0,142.0678,142.0678,142.0025,142.0678,53916.0
2021-06-08 15:50:00,152.32,152.38,152.29,152.31,22093.0,142.1051,142.1611,142.0771,142.0958,22093.0
2021-06-08 15:55:00,152.33,152.33,152.17,152.18,139378.0,142.1145,142.1145,141.9652,141.9745,139378.0
2021-06-09 09:30:00,152.38,152.38,152.01,152.07,21941.0,142.1611,142.1611,141.8159,141.8719,21941.0
2021-06-09 09:35:00,152.06,152.07,151.95,151.95,15037.0,141.8626,141.8719,141.7599,141.7599,15037.0
2021-06-09 09:40:00,151.92,151.93,151.79,151.92,19276.0,141.732,141.7413,141.6107,141.732,19276.0
2021-06-09 09:45:00,151.94,151.99,151.83,151.84,62670.0,141.7506,141.7973,141.648,141.6573,62670.0
2021-06-09 09:50:00,151.87,151.91,151.81,151.91,13534.0,141.6853,141.7226,141.6293,141.7226,13534.0
2021-06-09 09:55:00,151.91,151.98,151.88,151.94,24253.0,141.7226,141.7879,141.6946,141.7506,24253.0
2021-06-09 10:00:00,151.96,152.03,151.96,151.97,15989.0,141.7693,141.8346,141.7693,141.7786,15989.0
2021-06-09 10:05:00,151.98,152.02,151.97,152.01,34325.0,141.7879,141.8252,141.7786,141.8159,34325.0
2021-06-09 10:10:00,152.03,152.03,151.97,151.99,11429.0,141.8346,141.8346,141.7786,141.7973,11429.0
2021-06-09 10:15:00,151.99,152.01,151.96,152.0,8058.0,141.7973,141.8159,141.7693,141.8066,8058.0
2021-06-09 10:20:00,152.0,152.05,151.96,151.96,79412.0,141.8066,141.8532,141.7693,141.7693,79412.0
2021-06-09 10:25:00,151.97,152.05,151.96,152.03,15130.0,141.7786,141.8532,141.7693,141.8346,15130.0
2021-06-09 10:30:00,152.03,152.08,152.0,152.03,25307.0,141.8346,141.8812,141.8066,141.8346,25307.0
2021-06-09 10:35:00,152.04,152.1,152.02,152.05,34403.0,141.8439,141.8999,141.8252,141.8532,34403.0
2021-06-09 10:40:00,152.08,152.1,151.99,152.02,6796.0,141.8812,141.8999,141.7973,141.8252,6796.0
2021-06-09 10:45:00,152.03,152.1,152.03,152.06,15707.0,141.8346,141.8999,141.8346,141.8626,15707.0
2021-06-09 10:50:00,152.06,152.07,152.01,152.02,19576.0,141.8626,141.8719,141.8159,141.8252,19576.0
2021-06-09 10:55:00,152.01,152.08,152.0,152.06,16856.0,141.8159,141.8812,141.8066,141.8626,16856.0
2021-06-09 11:00:00,152.03,152.11,152.03,152.1,6356.0,141.8346,141.9092,141.8346,141.8999,6356.0
2021-06-09 11:05:00,152.1,152.1,152.05,152.1,2582.0,141.8999,141.8999,141.8532,141.8999,2582.0
2021-06-09 11:10:00,152.09,152.14,152.09,152.09,3822.0,141.8906,141.9372,141.8906,141.8906,3822.0
2021-06-09 11:15:00,152.09,152.18,152.08,152.16,94973.0,141.8906,141.9745,141.8812,141.9559,94973.0
2021-06-09 11:20:00,152.15,152.17,152.08,152.09,7132.0,141.9465,141.9652,141.8812,141.8906,7132.0
2021-06-09 11:25:00,152.09,152.09,152.04,152.08,10946.0,141.8906,141.8906,141.8439,141.8812,10946.0
2021-06-09 11:30:00,152.09,152.1,152.02,152.04,153429.0,141.8906,141.8999,141.8252,141.8439,153429.0
2021-06-09 11:35:00,152.06,152.06,152.02,152.04,3078.0,141.8626,141.8626,141.8252,141.8439,3078.0
2021-06-09 11:40:00,152.05,152.05,152.01,152.04,10621.0,141.8532,141.8532,141.8159,141.8439,10621.0
2021-06-09 11:45:00,152.05,152.07,152.03,152.06,5220.0,141.8532,141.8719,141.8346,141.8626,5220.0
2021-06-09 11:50:00,152.05,152.06,151.99,152.0,6062.0,141.8532,141.8626,141.7973,141.8066,6062.0
2021-06-09 11:55:00,152.0,152.0,151.89,151.96,9763.0,141.8066,141.8066,141.704,141.7693,9763.0
2021-06-09 12:00:00,151.94,151.97,151.93,151.95,5066.0,141.7506,141.7786,141.7413,141.7599,5066.0
2021-06-09 12:05:00,151.95,151.96,151.92,151.94,8077.0,141.7599,141.7693,141.732,141.7506,8077.0
2021-06-09 12:10:00,151.95,151.96,151.91,151.92,4865.0,141.7599,141.7693,141.7226,141.732,4865.0
2021-06-09 12:15:00,151.91,151.91,151.87,151.89,5672.0,141.7226,141.7226,141.6853,141.704,5672.0
2021-06-09 12:20:00,151.9,151.96,151.9,151.94,6277.0,141.7133,141.7693,141.7133,141.7506,6277.0
2021-06-09 12:25:00,151.94,151.96,151.93,151.94,8458.0,141.7506,141.7693,141.7413,141.7506,8458.0
2021-06-09 12:30:00,151.94,151.95,151.92,151.93,4830.0,141.7506,141.7599,141.732,141.7413,4830.0
2021-06-09 12:35:00,151.93,151.98,151.93,151.97,6953.0,141.7413,141.7879,141.7413,141.7786,6953.0
2021-06-09 12:40:00,151.96,152.0,151.96,151.97,3006.0,141.7693,141.8066,141.7693,141.7786,3006.0
2021-06-09 12:45:00,151.97,151.98,151.93,151.93,4389.0,141.7786,141.7879,141.7413,141.7413,4389.0
2021-06-09 12:50:00,151.96,151.98,151.94,151.95,6310.0,141.7693,141.7879,141.7506,141.7599,6310.0
2021-06-09 12:55:00,151.94,151.97,151.93,151.94,6311.0,141.7506,141.7786,141.7413,141.7506,6311.0
2021-06-09 13:00:00,151.96,151.98,151.95,151.98,4942.0,141.7693,141.7879,141.7599,141.7879,4942.0
2021-06-09 13:05:00,151.97,151.98,151.94,151.97,5194.0,141.7786,141.7879,141.7506,141.7786,5194.0
2021-06-09 13:10:00,151.96,151.98,151.94,151.94,11049.0,141.7693,141.7879,141.7506,141.7506,11049.0
2021-06-09 13:15:00,151.94,152.02,151.93,152.01,8043.0,141.7506,141.8252,141.7413,141.8159,8043.0
2021-06-09 13:20:00,152.01,152.03,151.99,152.0,3665.0,141.8159,141.8346,141.7973,141.8066,3665.0
2021-06-09 13:25:00,151.99,152.0,151.97,151.98,11691.0,141.7973,141.8066,141.7786,141.7879,11691.0
2021-06-09 13:30:00,151.97,151.97,151.93,151.94,7986.0,141.7786,141.7786,141.7413,141.7506,7986.0
2021-06-09 13:35:00,151.96,151.96,151.86,151.89,5726.0,141.7693,141.7693,141.676,141.704,5726.0
2021-06-09 13:40:00,151.89,151.89,151.84,151.88,6729.0,141.704,141.704,141.6573,141.6946,6729.0
2021-06-09 13:45:00,151.9,151.92,151.87,151.92,4873.0,141.7133,141.732,141.6853,141.732,4873.0
2021-06-09 13:50:00,151.92,151.94,151.89,151.91,12396.0,141.732,141.7506,141.704,141.7226,12396.0
2021-06-09 13:55:00,151.91,151.93,151.87,151.89,5626.0,141.7226,141.7413,141.6853,141.704,5626.0
2021-06-09 14:00:00,151.89,151.94,151.89,151.9,7341.0,141.704,141.7506,141.704,141.7133,7341.0
2021-06-09 14:05:00,151.9,151.92,151.86,151.87,3100.0,141.7133,141.732,141.676,141.6853,3100.0
2021-06-09 14:10:00,151.86,151.92,151.86,151.91,4586.0,141.676,141.732,141.676,141.7226,4586.0
2021-06-09 14:15:00,151.9,151.91,151.88,151.89,24978.0,141.7133,141.7226,141.6946,141.704,24978.0
2021-06-09 14:20:00,151.88,151.92,151.86,151.91,9218.0,141.6946,141.732,141.676,141.7226,9218.0
2021-06-09 14:25:00,151.9,151.96,151.89,151.96,5993.0,141.7133,141.7693,141.704,141.7693,5993.0
2021-06-09 14:30:00,151.95,151.97,151.94,151.97,5529.0,141.7599,141.7786,141.7506,141.7786,5529.0
2021-06-09 14:35:00,151.97,151.98,151.92,151.93,7554.0,141.7786,141.7879,141.732,141.7413,7554.0
2021-06-09 14:40:00,151.92,151.94,151.91,151.92,5625.0,141.732,141.7506,141.7226,141.732,5625.0
2021-06-09 14:45:00,151.92,151.94,151.9,151.9,28913.0,141.732,141.7506,141.7133,141.7133,28913.0
2021-06-09 14:50:00,151.91,151.93,151.89,151.92,18177.0,141.7226,141.7413,141.704,141.732,18177.0
2021-06-09 14:55:00,151.92,151.95,151.91,151.91,5011.0,141.732,141.7599,141.7226,141.7226,5011.0
2021-06-09 15:00:00,151.9,151.91,151.87,151.9,25836.0,141.7133,141.7226,141.6853,141.7133,25836.0
2021-06-09 15:05:00,151.9,151.91,151.86,151.86,8105.0,141.7133,141.7226,141.676,141.676,8105.0
2021-06-09 15:10:00,151.87,151.91,151.85,151.85,11214.0,141.6853,141.7226,141.6667,141.6667,11214.0
2021-06-09 15:15:00,151.86,151.88,151.83,151.84,9859.0,141.676,141.6946,141.648,141.6573,9859.0
2021-06-09 15:20:00,151.83,151.86,151.77,151.78,8028.0,141.648,141.676,141.592,141.6013,8028.0
2021-06-09 15:25:00,151.78,151.79,151.67,151.67,16229.0,141.6013,141.6107,141.4987,141.4987,16229.0
2021-06-09 15:30:00,151.65,151.74,151.61,151.72,40667.0,141.4801,141.564,141.4427,141.5454,40667.0
2021-06-09 15:35:00,151.72,151.73,151.67,151.69,11672.0,141.5454,141.5547,141.4987,141.5174,11672.0
2021-06-09 15:40:00,151.69,151.7,151.58,151.6,13070.0,141.5174,141.5267,141.4148,141.4334,13070.0
2021-06-09 15:45:00,151.58,151.66,151.58,151.62,110815.0,141.4148,141.4894,141.4148,141.4521,110815.0
2021-06-09 15:50:00,151.6,151.69,151.57,151.61,33409.0,141.4334,141.5174,141.4054,141.4427,33409.0
2021-06-09 15:55:00,151.62,151.66,151.5,151.5,100334.0,141.4521,141.4894,141.3401,141.3401,100334.0
2021-06-10 09:30:00,152.17,152.25,152.13,152.25,34793.0,141.9652,142.0398,141.9279,142.0398,34793.0
2021-06-10 09:35:00,152.24,152.47,152.23,152.36,40327.0,142.0305,142.2451,142.0212,142.1424,40327.0
2021-06-10 09:40:00,152.39,152.45,152.17,152.24,28390.0,142.1704,142.2264,141.9652,142.0305,28390.0
2021-06-10 09:45:00,152.25,152.28,152.11,152.13,32616.0,142.0398,142.0678,141.9092,141.9279,32616.0
2021-06-10 09:50:00,152.15,152.21,152.09,152.15,13596.0,141.9465,142.0025,141.8906,141.9465,13596.0
2021-06-10 09:55:00,152.14,152.15,152.09,152.15,55966.0,141.9372,141.9465,141.8906,141.9465,55966.0
2021-06-10 10:00:00,152.14,152.27,152.13,152.21,31263.0,141.9372,142.0585,141.9279,142.0025,31263.0
2021-06-10 10:05:00,152.23,152.25,152.07,152.08,13355.0,142.0212,142.0398,141.8719,141.8812,13355.0
2021-06-10 10:10:00,152.08,152.08,151.95,151.97,6626.0,141.8812,141.8812,141.7599,141.7786,6626.0
2021-06-10 10:15:00,151.99,152.07,151.96,151.98,18366.0,141.7973,141.8719,141.7693,141.7879,18366.0
2021-06-10 10:20:00,152.01,152.01,151.87,151.92,19240.0,141.8159,141.8159,141.6853,141.732,19240.0
2021-06-10 10:25:00,151.91,151.97,151.87,151.89,50641.0,141.7226,141.7786,141.6853,141.704,50641.0
2021-06-10 10:30:00,151.9,151.94,151.81,151.85,24719.0,141.7133,141.7506,141.6293,141.6667,24719.0
2021-06-10 10:35:00,151.84,151.9,151.68,151.69,38743.0,141.6573,141.7133,141.5081,141.5174,38743.0
2021-06-10 10:40:00,151.65,151.68,151.59,151.61,13068.0,141.4801,141.5081,141.4241,141.4427,13068.0
2021-06-10 10:45:00,151.56,151.56,151.45,151.45,31956.0,141.3961,141.3961,141.2935,141.2935,31956.0
2021-06-10 10:50:00,151.45,151.53,151.33,151.33,13873.0,141.2935,141.3681,141.1815,141.1815,13873.0
2021-06-10 10:55:00,151.22,151.51,151.22,151.51,20208.0,141.0789,141.3495,141.0789,141.3495,20208.0
2021-06-10 11:00:00,151.5,151.59,151.43,151.56,22411.0,141.3401,141.4241,141.2748,141.3961,22411.0
2021-06-10 11:05:00,151.57,151.64,151.48,151.62,34743.0,141.4054,141.4707,141.3215,141.4521,34743.0
2021-06-10 11:10:00,151.63,151.65,151.58,151.6,19766.0,141.4614,141.4801,141.4148,141.4334,19766.0
2021-06-10 11:15:00,151.6,151.69,151.6,151.68,14745.0,141.4334,141.5174,141.4334,141.5081,14745.0
2021-06-10 11:20:00,151.65,151.68,151.64,151.68,8888.0,141.4801,141.5081,141.4707,141.5081,8888.0
2021-06-10 11:25:00,151.69,151.72,151.67,151.72,18614.0,141.5174,141.5454,141.4987,141.5454,18614.0
2021-06-10 11:30:00,151.72,151.72,151.67,151.68,8741.0,141.5454,141.5454,141.4987,141.5081,8741.0
2021-06-10 11:35:00,151.7,151.75,151.7,151.73,13828.0,141.5267,141.5734,141.5267,141.5547,13828.0
2021-06-10 11:40:00,151.74,151.76,151.61,151.7,16078.0,141.564,141.5827,141.4427,141.5267,16078.0
2021-06-10 11:45:00,151.74,151.78,151.71,151.77,24431.0,141.564,141.6013,141.536,141.592,24431.0
2021-06-10 11:50:00,151.81,151.82,151.75,151.76,6441.0,141.6293,141.6387,141.5734,141.5827,6441.0
2021-06-10 11:55:00,151.76,151.8,151.74,151.8,19982.0,141.5827,141.62,141.564,141.62,19982.0
2021-06-10 12:00:00,151.81,151.84,151.77,151.79,16310.0,141.6293,141.6573,141.592,141.6107,16310.0
2021-06-10 12:05:00,151.8,151.82,151.62,151.65,9779.0,141.62,141.6387,141.4521,141.4801,9779.0
2021-06-10 12:10:00,151.67,151.69,151.55,151.57,16285.0,141.4987,141.5174,141.3868,141.4054,16285.0
2021-06-10 12:15:00,151.62,151.73,151.62,151.72,10565.0,141.4521,141.5547,141.4521,141.5454,10565.0
2021-06-10 12:20:00,151.71,151.73,151.68,151.69,4528.0,141.536,141.5547,141.5081,141.5174,4528.0
2021-06-10 12:25:00,151.7,151.72,151.68,151.69,4531.0,141.5267,141.5454,141.5081,141.5174,4531.0
2021-06-10 12:30:00,151.7,151.82,151.7,151.81,3827.0,141.5267,141.6387,141.5267,141.6293,3827.0
2021-06-10 12:35:00,151.82,151.92,151.8,151.92,7265.0,141.6387,141.732,141.62,141.732,7265.0
2021-06-10 12:40:00,151.92,151.92,151.88,151.9,12282.0,141.732,141.732,141.6946,141.7133,12282.0
2021-06-10 12:45:00,151.91,151.93,151.88,151.92,7948.0,141.7226,141.7413,141.6946,141.732,7948.0
2021-06-10 12:50:00,151.93,151.94,151.91,151.94,3548.0,141.7413,141.7506,141.7226,141.7506,3548.0
2021-06-10 12:55:00,151.94,151.97,151.92,151.97,13685.0,141.7506,141.7786,141.732,141.7786,13685.0
2021-06-10 13:00:00,151.98,152.01,151.91,152.0,10713.0,141.7879,141.8159,141.7226,141.8066,10713.0
2021-06-10 13:05:00,152.0,152.04,152.0,152.03,8017.0,141.8066,141.8439,141.8066,141.8346,8017.0
2021-06-10 13:10:00,152.04,152.05,152.03,152.04,11767.0,141.8439,141.8532,141.8346,141.8439,11767.0
2021-06-10 13:15:00,152.04,152.06,151.99,152.03,6602.0,141.8439,141.8626,141.7973,141.8346,6602.0
2021-06-10 13:20:00,152.04,152.06,152.0,152.02,21995.0,141.8439,141.8626,141.8066,141.8252,21995.0
2021-06-10 13:25:00,152.02,152.02,151.93,151.96,2474.0,141.8252,141.8252,141.7413,141.7693,2474.0
2021-06-10 13:30:00,151.95,151.97,151.91,151.96,11225.0,141.7599,141.7786,141.7226,141.7693,11225.0
2021-06-10 13:35:00,151.97,151.98,151.93,151.97,7040.0,141.7786,141.7879,141.7413,141.7786,7040.0
2021-06-10 13:40:00,151.98,151.99,151.95,151.97,11038.0,141.7879,141.7973,141.7599,141.7786,11038.0
2021-06-10 13:45:00,151.98,152.03,151.97,151.99,7724.0,141.7879,141.8346,141.7786,141.7973,7724.0
2021-06-10 13:50:00,152.0,152.03,151.97,152.03,9618.0,141.8066,141.8346,141.7786,141.8346,9618.0
2021-06-10 13:55:00,152.03,152.04,152.02,152.03,5725.0,141.8346,141.8439,141.8252,141.8346,5725.0
2021-06-10 14:00:00,152.03,152.06,152.02,152.05,6121.0,141.8346,141.8626,141.8252,141.8532,6121.0
2021-06-10 14:05:00,152.04,152.07,152.03,152.05,5941.0,141.8439,141.8719,141.8346,141.8532,5941.0
2021-06-10 14:10:00,152.04,152.04,152.0,152.03,3503.0,141.8439,141.8439,141.8066,141.8346,3503.0
2021-06-10 14:15:00,152.02,152.04,151.99,152.02,7120.0,141.8252,141.8439,141.7973,141.8252,7120.0
2021-06-10 14:20:00,152.03,152.03,151.95,151.96,5310.0,141.8346,141.8346,141.7599,141.7693,5310.0
2021-06-10 14:25:00,151.94,151.97,151.9,151.91,13909.0,141.7506,141.7786,141.7133,141.7226,13909.0
2021-06-10 14:30:00,151.92,151.96,151.91,151.93,82611.0,141.732,141.7693,141.7226,141.7413,82611.0
2021-06-10 14:35:00,151.93,151.94,151.91,151.91,5726.0,141.7413,141.7506,141.7226,141.7226,5726.0
2021-06-10 14:40:00,151.92,151.95,151.92,151.94,5208.0,141.732,141.7599,141.732,141.7506,5208.0
2021-06-10 14:45:00,151.91,151.91,151.85,151.91,12335.0,141.7226,141.7226,141.6667,141.7226,12335.0
2021-06-10 14:50:00,151.91,151.98,151.9,151.96,9769.0,141.7226,141.7879,141.7133,141.7693,9769.0
2021-06-10 14:55:00,151.96,151.97,151.94,151.95,4412.0,141.7693,141.7786,141.7506,141.7599,4412.0
2021-06-10 15:00:00,151.93,151.94,151.85,151.85,14867.0,141.7413,141.7506,141.6667,141.6667,14867.0
2021-06-10 15:05:00,151.85,151.9,151.81,151.87,8605.0,141.6667,141.7133,141.6293,141.6853,8605.0
2021-06-10 15:10:00,151.88,151.9,151.87,151.88,9159.0,141.6946,141.7133,141.6853,141.6946,9159.0
2021-06-10 15:15:00,151.88,151.89,151.86,151.87,10284.0,141.6946,141.704,141.676,141.6853,10284.0
2021-06-10 15:20:00,151.86,151.9,151.82,151.85,24296.0,141.676,141.7133,141.6387,141.6667,24296.0
2021-06-10 15:25:00,151.83,151.84,151.78,151.8,12309.0,141.648,141.6573,141.6013,141.62,12309.0
2021-06-10 15:30:00,151.79,151.87,151.76,151.82,25545.0,141.6107,141.6853,141.5827,141.6387,25545.0
2021-06-10 15:35:00,151.81,151.85,151.75,151.83,13254.0,141.6293,141.6667,141.5734,141.648,13254.0
2021-06-10 15:40:00,151.81,151.83,151.76,151.77,20316.0,141.6293,141.648,141.5827,141.592,20316.0
2021-06-10 15:45:00,151.76,151.78,151.69,151.71,30327.0,141.5827,141.6013,141.5174,141.536,30327.0
2021-06-10 15:50:00,151.71,151.85,151.71,151.74,48449.0,141.536,141.6667,141.536,141.564,48449.0
2021-06-10 15:55:00,151.74,151.81,151.67,151.74,161807.0,141.564,141.6293,141.4987,141.564,161807.0
2021-06-11 09:30:00,152.02,152.18,151.91,152.15,48259.0,141.8252,141.9745,141.7226,141.9465,48259.0
2021-06-11 09:35:00,152.22,152.29,152.15,152.2,26344.0,142.0118,142.0771,141.9465,141.9932,26344.0
2021-06-11 09:40:00,152.2,152.25,152.08,152.1,18732.0,141.9932,142.0398,141.8812,141.8999,18732.0
2021-06-11 09:45:00,152.1,152.11,151.96,151.96,19941.0,141.8999,141.9092,141.7693,141.7693,19941.0
2021-06-11 09:50:00,151.95,152.07,151.94,152.05,29648.0,141.7599,141.8719,141.7506,141.8532,29648.0
2021-06-11 09:55:00,152.06,152.09,152.0,152.06,41607.0,141.8626,141.8906,141.8066,141.8626,41607.0
2021-06-11 10:00:00,152.06,152.13,151.98,152.09,23154.0,141.8626,141.9279,141.7879,141.8906,23154.0
2021-06-11 10:05:00,152.07,152.11,151.96,152.0,6078.0,141.8719,141.9092,141.7693,141.8066,6078.0
2021-06-11 10:10:00,151.98,151.98,151.87,151.93,23989.0,141.7879,141.7879,141.6853,141.7413,23989.0
2021-06-11 10:15:00,151.9,151.92,151.82,151.85,17799.0,141.7133,141.732,141.6387,141.6667,17799.0
2021-06-11 10:20:00,151.86,151.87,151.74,151.81,15187.0,141.676,141.6853,141.564,141.6293,15187.0
2021-06-11 10:25:00,151.81,151.86,151.78,151.82,18398.0,141.6293,141.676,141.6013,141.6387,18398.0
2021-06-11 10:30:00,151.82,151.85,151.79,151.82,13265.0,141.6387,141.6667,141.6107,141.6387,13265.0
2021-06-11 10:35:00,151.83,151.87,151.74,151.76,29094.0,141.648,141.6853,141.564,141.5827,29094.0
2021-06-11 10:40:00,151.77,151.87,151.77,151.82,30527.0,141.592,141.6853,141.592,141.6387,30527.0
2021-06-11 10:45:00,151.83,151.87,151.76,151.78,13744.0,141.648,141.6853,141.5827,141.6013,13744.0
2021-06-11 10:50:00,151.79,151.86,151.77,151.85,9298.0,141.6107,141.676,141.592,141.6667,9298.0
2021-06-11 10:55:00,151.85,151.86,151.81,151.81,6625.0,141.6667,141.676,141.6293,141.6293,6625.0
2021-06-11 11:00:00,151.81,151.82,151.75,151.76,4818.0,141.6293,141.6387,141.5734,141.5827,4818.0
2021-06-11 11:05:00,151.75,151.86,151.74,151.86,17923.0,141.5734,141.676,141.564,141.676,17923.0
2021-06-11 11:10:00,151.84,151.84,151.77,151.79,3470.0,141.6573,141.6573,141.592,141.6107,3470.0
2021-06-11 11:15:00,151.79,151.8,151.69,151.69,21454.0,141.6107,141.62,141.5174,141.5174,21454.0
2021-06-11 11:20:00,151.71,151.73,151.7,151.72,8653.0,141.536,141.5547,141.5267,141.5454,8653.0
2021-06-11 11:25:00,151.71,151.76,151.68,151.74,24143.0,141.536,141.5827,141.5081,141.564,24143.0
2021-06-11 11:30:00,151.75,151.8,151.73,151.77,8115.0,141.5734,141.62,141.5547,141.592,8115.0
2021-06-11 11:35:00,151.75,151.8,151.75,151.79,5835.0,141.5734,141.62,141.5734,141.6107,5835.0
2021-06-11 11:40:00,151.78,151.78,151.72,151.74,5807.0,141.6013,141.6013,141.5454,141.564,5807.0
2021-06-11 11:45:00,151.75,151.8,151.75,151.78,7024.0,141.5734,141.62,141.5734,141.6013,7024.0
2021-06-11 11:50:00,151.78,151.79,151.75,151.77,3746.0,141.6013,141.6107,141.5734,141.592,3746.0
2021-06-11 11:55:00,151.76,151.78,151.74,151.77,1607.0,141.5827,141.6013,141.564,141.592,1607.0
2021-06-11 12:00:00,151.79,151.81,151.77,151.78,2726.0,141.6107,141.6293,141.592,141.6013,2726.0
2021-06-11 12:05:00,151.8,151.8,151.71,151.71,2860.0,141.62,141.62,141.536,141.536,2860.0
2021-06-11 12:10:00,151.72,151.73,151.67,151.71,14305.0,141.5454,141.5547,141.4987,141.536,14305.0
2021-06-11 12:15:00,151.72,151.73,151.66,151.68,5556.0,141.5454,141.5547,141.4894,141.5081,5556.0
2021-06-11 12:20:00,151.66,151.69,151.64,151.64,3093.0,141.4894,141.5174,141.4707,141.4707,3093.0
2021-06-11 12:25:00,151.65,151.67,151.6,151.64,46874.0,141.4801,141.4987,141.4334,141.4707,46874.0
2021-06-11 12:30:00,151.63,151.67,151.62,151.66,12370.0,141.4614,141.4987,141.4521,141.4894,12370.0
2021-06-11 12:35:00,151.66,151.66,151.61,151.61,3083.0,141.4894,141.4894,141.4427,141.4427,3083.0
2021-06-11 12:40:00,151.62,151.66,151.6,151.65,4903.0,141.4521,141.4894,141.4334,141.4801,4903.0
2021-06-11 12:45:00,151.67,151.7,151.66,151.7,3724.0,141.4987,141.5267,141.4894,141.5267,3724.0
2021-06-11 12:50:00,151.7,151.76,151.68,151.76,4088.0,141.5267,141.5827,141.5081,141.5827,4088.0
2021-06-11 12:55:00,151.76,151.78,151.74,151.77,6251.0,141.5827,141.6013,141.564,141.592,6251.0
2021-06-11 13:00:00,151.78,151.79,151.74,151.77,3745.0,141.6013,141.6107,141.564,141.592,3745.0
2021-06-11 13:05:00,151.78,151.81,151.76,151.81,4126.0,141.6013,141.6293,141.5827,141.6293,4126.0
2021-06-11 13:10:00,151.81,151.82,151.8,151.81,9272.0,141.6293,141.6387,141.62,141.6293,9272.0
2021-06-11 13:15:00,151.81,151.83,151.8,151.82,14471.0,141.6293,141.648,141.62,141.6387,14471.0
2021-06-11 13:20:00,151.82,151.85,151.82,151.84,29115.0,141.6387,141.6667,141.6387,141.6573,29115.0
2021-06-11 13:25:00,151.83,151.83,151.8,151.81,9694.0,141.648,141.648,141.62,141.6293,9694.0
2021-06-11 13:30:00,151.8,151.82,151.78,151.79,6221.0,141.62,141.6387,141.6013,141.6107,6221.0
2021-06-11 13:35:00,151.78,151.81,151.78,151.8,10760.0,141.6013,141.6293,141.6013,141.62,10760.0
2021-06-11 13:40:00,151.8,151.82,151.79,151.81,13184.0,141.62,141.6387,141.6107,141.6293,13184.0
2021-06-11 13:45:00,151.82,151.87,151.82,151.86,9279.0,141.6387,141.6853,141.6387,141.676,9279.0
2021-06-11 13:50:00,151.86,151.86,151.84,151.86,2432.0,141.676,141.676,141.6573,141.676,2432.0
2021-06-11 13:55:00,151.86,151.87,151.85,151.87,6304.0,141.676,141.6853,141.6667,141.6853,6304.0
2021-06-11 14:00:00,151.87,151.92,151.87,151.88,15398.0,141.6853,141.732,141.6853,141.6946,15398.0
2021-06-11 14:05:00,151.91,151.93,151.89,151.93,5498.0,141.7226,141.7413,141.704,141.7413,5498.0
2021-06-11 14:10:00,151.93,151.94,151.91,151.93,4164.0,141.7413,141.7506,141.7226,141.7413,4164.0
2021-06-11 14:15:00,151.93,151.94,151.87,151.88,5456.0,141.7413,141.7506,141.6853,141.6946,5456.0
2021-06-11 14:20:00,151.88,151.92,151.88,151.91,4915.0,141.6946,141.732,141.6946,141.7226,4915.0
2021-06-11 14:25:00,151.92,151.95,151.92,151.94,4217.0,141.732,141.7599,141.732,141.7506,4217.0
2021-06-11 14:30:00,151.94,151.98,151.94,151.98,4142.0,141.7506,141.7879,141.7506,141.7879,4142.0
2021-06-11 14:35:00,151.98,151.98,151.93,151.95,5202.0,141.7879,141.7879,141.7413,141.7599,5202.0
2021-06-11 14:40:00,151.94,151.94,151.9,151.9,8078.0,141.7506,141.7506,141.7133,141.7133,8078.0
2021-06-11 14:45:00,151.91,151.94,151.91,151.94,4988.0,141.7226,141.7506,141.7226,141.7506,4988.0
2021-06-11 14:50:00,151.93,151.93,151.88,151.91,8431.0,141.7413,141.7413,141.6946,141.7226,8431.0
2021-06-11 14:55:00,151.91,151.94,151.89,151.93,15034.0,141.7226,141.7506,141.704,141.7413,15034.0
2021-06-11 15:00:00,151.95,151.97,151.92,151.94,21146.0,141.7599,141.7786,141.732,141.7506,21146.0
2021-06-11 15:05:00,151.93,151.95,151.91,151.94,8692.0,141.7413,141.7599,141.7226,141.7506,8692.0
2021-06-11 15:10:00,151.95,151.97,151.92,151.92,20126.0,141.7599,141.7786,141.732,141.732,20126.0
2021-06-11 15:15:00,151.92,151.97,151.91,151.95,14550.0,141.732,141.7786,141.7226,141.7599,14550.0
2021-06-11 15:20:00,151.95,151.95,151.9,151.9,7395.0,141.7599,141.7599,141.7133,141.7133,7395.0
2021-06-11 15:25:00,151.91,151.92,151.89,151.91,13971.0,141.7226,141.732,141.704,141.7226,13971.0
2021-06-11 15:30:00,151.9,151.94,151.89,151.94,20570.0,141.7133,141.7506,141.704,141.7506,20570.0
2021-06-11 15:35:00,151.94,151.96,151.93,151.94,22441.0,141.7506,141.7693,141.7413,141.7506,22441.0
2021-06-11 15:40:00,151.94,151.97,151.87,151.96,18907.0,141.7506,141.7786,141.6853,141.7693,18907.0
2021-06-11 15:45:00,151.96,151.98,151.95,151.96,25493.0,141.7693,141.7879,141.7599,141.7693,25493.0
2021-06-11 15:50:00,151.97,152.07,151.97,152.07,46908.0,141.7786,141.8719,141.7786,141.8719,46908.0
2021-06-11 15:55:00,152.07,152.24,152.03,152.18,88442.0,141.8719,142.0305,141.8346,141.9745,88442.0
2021-06-14 09:30:00,152.15,152.26,152.06,152.09,38878.0,141.9465,142.0492,141.8626,141.8906,38878.0
2021-06-14 09:35:00,152.1,152.15,151.89,151.89,7809.0,141.8999,141.9465,141.704,141.704,7809.0
2021-06-14 09:40:00,151.89,151.94,151.84,151.85,9078.0,141.704,141.7506,141.6573,141.6667,9078.0
2021-06-14 09:45:00,151.86,151.91,151.8,151.83,13584.0,141.676,141.7226,141.62,141.648,13584.0
2021-06-14 09:50:00,151.76,151.77,151.61,151.69,70642.0,141.5827,141.592,141.4427,141.5174,70642.0
2021-06-14 09:55:00,151.68,151.72,151.59,151.66,52379.0,141.5081,141.5454,141.4241,141.4894,52379.0
2021-06-14 10:00:00,151.68,151.69,151.55,151.65,24274.0,141.5081,141.5174,141.3868,141.4801,24274.0
2021-06-14 10:05:00,151.63,151.64,151.55,151.6,17415.0,141.4614,141.4707,141.3868,141.4334,17415.0
2021-06-14 10:10:00,151.59,151.59,151.55,151.58,9277.0,141.4241,141.4241,141.3868,141.4148,9277.0
2021-06-14 10:15:00,151.57,151.6,151.54,151.6,7909.0,141.4054,141.4334,141.3774,141.4334,7909.0
2021-06-14 10:20:00,151.59,151.63,151.57,151.58,6323.0,141.4241,141.4614,141.4054,141.4148,6323.0
2021-06-14 10:25:00,151.55,151.57,151.51,151.54,41674.0,141.3868,141.4054,141.3495,141.3774,41674.0
2021-06-14 10:30:00,151.51,151.56,151.48,151.52,4846.0,141.3495,141.3961,141.3215,141.3588,4846.0
2021-06-14 10:35:00,151.52,151.62,151.4,151.62,13304.0,141.3588,141.4521,141.2468,141.4521,13304.0
2021-06-14 10:40:00,151.61,151.62,151.49,151.52,7593.0,141.4427,141.4521,141.3308,141.3588,7593.0
2021-06-14 10:45:00,151.51,151.51,151.44,151.48,5993.0,141.3495,141.3495,141.2841,141.3215,5993.0
2021-06-14 10:50:00,151.49,151.57,151.48,151.56,11375.0,141.3308,141.4054,141.3215,141.3961,11375.0
2021-06-14 10:55:00,151.55,151.57,151.54,151.55,4799.0,141.3868,141.4054,141.3774,141.3868,4799.0
2021-06-14 11:00:00,151.55,151.66,151.54,151.64,11086.0,141.3868,141.4894,141.3774,141.4707,11086.0
2021-06-14 11:05:00,151.64,151.64,151.54,151.56,30538.0,141.4707,141.4707,141.3774,141.3961,30538.0
2021-06-14 11:10:00,151.56,151.58,151.51,151.52,34740.0,141.3961,141.4148,141.3495,141.3588,34740.0
2021-06-14 11:15:00,151.51,151.52,151.44,151.45,16989.0,141.3495,141.3588,141.2841,141.2935,16989.0
2021-06-14 11:20:00,151.47,151.47,151.38,151.4,6121.0,141.3121,141.3121,141.2282,141.2468,6121.0
2021-06-14 11:25:00,151.42,151.43,151.34,151.38,7260.0,141.2655,141.2748,141.1909,141.2282,7260.0
2021-06-14 11:30:00,151.37,151.38,151.23,151.29,14690.0,141.2188,141.2282,141.0882,141.1442,14690.0
2021-06-14 11:35:00,151.33,151.35,151.26,151.3,9131.0,141.1815,141.2002,141.1162,141.1535,9131.0
2021-06-14 11:40:00,151.31,151.38,151.3,151.34,15277.0,141.1629,141.2282,141.1535,141.1909,15277.0
2021-06-14 11:45:00,151.34,151.37,151.34,151.36,23056.0,141.1909,141.2188,141.1909,141.2095,23056.0
2021-06-14 11:50:00,151.35,151.4,151.33,151.33,9392.0,141.2002,141.2468,141.1815,141.1815,9392.0
2021-06-14 11:55:00,151.34,151.34,151.29,151.3,9405.0,141.1909,141.1909,141.1442,141.1535,9405.0
2021-06-14 12:00:00,151.31,151.35,151.31,151.34,7348.0,141.1629,141.2002,141.1629,141.1909,7348.0
2021-06-14 12:05:00,151.33,151.35,151.31,151.34,6825.0,141.1815,141.2002,141.1629,141.1909,6825.0
2021-06-14 12:10:00,151.37,151.38,151.34,151.38,11703.0,141.2188,141.2282,141.1909,141.2282,11703.0
2021-06-14 12:15:00,151.38,151.39,151.35,151.38,4546.0,141.2282,141.2375,141.2002,141.2282,4546.0
2021-06-14 12:20:00,151.37,151.37,151.31,151.31,6920.0,141.2188,141.2188,141.1629,141.1629,6920.0
2021-06-14 12:25:00,151.31,151.34,151.3,151.32,12389.0,141.1629,141.1909,141.1535,141.1722,12389.0
2021-06-14 12:30:00,151.31,151.31,151.22,151.27,9814.0,141.1629,141.1629,141.0789,141.1255,9814.0
2021-06-14 12:35:00,151.27,151.29,151.24,151.25,3791.0,141.1255,141.1442,141.0976,141.1069,3791.0
2021-06-14 12:40:00,151.26,151.27,151.22,151.24,4144.0,141.1162,141.1255,141.0789,141.0976,4144.0
2021-06-14 12:45:00,151.23,151.28,151.23,151.23,3491.0,141.0882,141.1349,141.0882,141.0882,3491.0
2021-06-14 12:50:00,151.24,151.25,151.17,151.17,8170.0,141.0976,141.1069,141.0323,141.0323,8170.0
2021-06-14 12:55:00,151.17,151.21,151.17,151.18,5875.0,141.0323,141.0696,141.0323,141.0416,5875.0
2021-06-14 13:00:00,151.17,151.18,151.15,151.16,3398.0,141.0323,141.0416,141.0136,141.0229,3398.0
2021-06-14 13:05:00,151.15,151.17,151.14,151.15,3861.0,141.0136,141.0323,141.0043,141.0136,3861.0
2021-06-14 13:10:00,151.15,151.18,151.14,151.18,7618.0,141.0136,141.0416,141.0043,141.0416,7618.0
2021-06-14 13:15:00,151.18,151.19,151.15,151.15,4143.0,141.0416,141.0509,141.0136,141.0136,4143.0
2021-06-14 13:20:00,151.16,151.2,151.14,151.18,4492.0,141.0229,141.0602,141.0043,141.0416,4492.0
2021-06-14 13:25:00,151.18,151.19,151.16,151.19,3047.0,141.0416,141.0509,141.0229,141.0509,3047.0
2021-06-14 13:30:00,151.21,151.23,151.2,151.22,8905.0,141.0696,141.0882,141.0602,141.0789,8905.0
2021-06-14 13:35:00,151.21,151.23,151.19,151.19,3572.0,141.0696,141.0882,141.0509,141.0509,3572.0
2021-06-14 13:40:00,151.2,151.22,151.15,151.16,4560.0,141.0602,141.0789,141.0136,141.0229,4560.0
2021-06-14 13:45:00,151.15,151.17,151.14,151.16,14075.0,141.0136,141.0323,141.0043,141.0229,14075.0
2021-06-14 13:50:00,151.17,151.17,151.13,151.13,6837.0,141.0323,141.0323,140.9949,140.9949,6837.0
2021-06-14 13:55:00,151.13,151.13,151.04,151.06,43163.0,140.9949,140.9949,140.911,140.9296,43163.0
2021-06-14 14:00:00,151.07,151.08,151.03,151.07,32326.0,140.939,140.9483,140.9016,140.939,32326.0
2021-06-14 14:05:00,151.05,151.08,151.04,151.04,4686.0,140.9203,140.9483,140.911,140.911,4686.0
2021-06-14 14:10:00,151.05,151.08,151.03,151.03,27495.0,140.9203,140.9483,140.9016,140.9016,27495.0
2021-06-14 14:15:00,151.03,151.03,150.99,151.01,72099.0,140.9016,140.9016,140.8643,140.883,72099.0
2021-06-14 14:20:00,151.0,151.04,150.97,151.03,19516.0,140.8737,140.911,140.8457,140.9016,19516.0
2021-06-14 14:25:00,151.02,151.02,150.98,150.98,5721.0,140.8923,140.8923,140.855,140.855,5721.0
2021-06-14 14:30:00,150.99,151.02,150.98,151.02,4770.0,140.8643,140.8923,140.855,140.8923,4770.0
2021-06-14 14:35:00,151.01,151.01,150.97,151.0,8794.0,140.883,140.883,140.8457,140.8737,8794.0
2021-06-14 14:40:00,151.01,151.09,151.0,151.09,11416.0,140.883,140.9576,140.8737,140.9576,11416.0
2021-06-14 14:45:00,151.09,151.15,151.08,151.14,4925.0,140.9576,141.0136,140.9483,141.0043,4925.0
2021-06-14 14:50:00,151.15,151.15,151.12,151.15,4009.0,141.0136,141.0136,140.9856,141.0136,4009.0
2021-06-14 14:55:00,151.16,151.16,151.13,151.16,3592.0,141.0229,141.0229,140.9949,141.0229,3592.0
2021-06-14 15:00:00,151.16,151.21,151.15,151.2,5161.0,141.0229,141.0696,141.0136,141.0602,5161.0
2021-06-14 15:05:00,151.19,151.2,151.15,151.17,6973.0,141.0509,141.0602,141.0136,141.0323,6973.0
2021-06-14 15:10:00,151.17,151.19,151.14,151.17,9854.0,141.0323,141.0509,141.0043,141.0323,9854.0
2021-06-14 15:15:00,151.17,151.18,151.13,151.14,6400.0,141.0323,141.0416,140.9949,141.0043,6400.0
2021-06-14 15:20:00,151.14,151.2,151.13,151.2,15879.0,141.0043,141.0602,140.9949,141.0602,15879.0
2021-06-14 15:25:00,151.2,151.2,151.14,151.18,17172.0,141.0602,141.0602,141.0043,141.0416,17172.0
2021-06-14 15:30:00,151.17,151.23,151.17,151.22,11247.0,141.0323,141.0882,141.0323,141.0789,11247.0
2021-06-14 15:35:00,151.23,151.32,151.23,151.32,8895.0,141.0882,141.1722,141.0882,141.1722,8895.0
2021-06-14 15:40:00,151.32,151.36,151.31,151.35,15139.0,141.1722,141.2095,141.1629,141.2002,15139.0
2021-06-14 15:45:00,151.35,151.41,151.34,151.4,14283.0,141.2002,141.2562,141.1909,141.2468,14283.0
2021-06-14 15:50:00,151.41,151.53,151.37,151.49,49693.0,141.2562,141.3681,141.2188,141.3308,49693.0
2021-06-14 15:55:00,151.5,151.67,151.47,151.67,118389.0,141.3401,141.4987,141.3121,141.4987,118389.0
2021-06-15 09:30:00,151.85,151.85,151.71,151.81,43977.0,141.6667,141.6667,141.536,141.6293,43977.0
2021-06-15 09:35:00,151.79,151.82,151.61,151.64,43776.0,141.6107,141.6387,141.4427,141.4707,43776.0
2021-06-15 09:40:00,151.65,151.66,151.47,151.47,52004.0,141.4801,141.4894,141.3121,141.3121,52004.0
2021-06-15 09:45:00,151.48,151.54,151.45,151.45,35531.0,141.3215,141.3774,141.2935,141.2935,35531.0
2021-06-15 09:50:00,151.45,151.5,151.41,151.47,46007.0,141.2935,141.3401,141.2562,141.3121,46007.0
2021-06-15 09:55:00,151.48,151.58,151.42,151.57,37284.0,141.3215,141.4148,141.2655,141.4054,37284.0
2021-06-15 10:00:00,151.57,151.66,151.57,151.61,35695.0,141.4054,141.4894,141.4054,141.4427,35695.0
2021-06-15 10:05:00,151.6,151.63,151.53,151.56,30183.0,141.4334,141.4614,141.3681,141.3961,30183.0
2021-06-15 10:10:00,151.56,151.57,151.46,151.49,35095.0,141.3961,141.4054,141.3028,141.3308,35095.0
2021-06-15 10:15:00,151.49,151.59,151.47,151.52,32987.0,141.3308,141.4241,141.3121,141.3588,32987.0
2021-06-15 10:20:00,151.51,151.59,151.5,151.54,29924.0,141.3495,141.4241,141.3401,141.3774,29924.0
2021-06-15 10:25:00,151.54,151.55,151.44,151.49,24394.0,141.3774,141.3868,141.2841,141.3308,24394.0
2021-06-15 10:30:00,151.5,151.5,151.43,151.47,30745.0,141.3401,141.3401,141.2748,141.3121,30745.0
2021-06-15 10:35:00,151.48,151.49,151.42,151.48,56225.0,141.3215,141.3308,141.2655,141.3215,56225.0
2021-06-15 10:40:00,151.48,151.49,151.42,151.45,26170.0,141.3215,141.3308,141.2655,141.2935,26170.0
2021-06-15 10:45:00,151.45,151.45,151.37,151.4,50541.0,141.2935,141.2935,141.2188,141.2468,50541.0
2021-06-15 10:50:00,151.42,151.47,151.39,151.4,20660.0,141.2655,141.3121,141.2375,141.2468,20660.0
2021-06-15 10:55:00,151.42,151.45,151.4,151.43,15071.0,141.2655,141.2935,141.2468,141.2748,15071.0
2021-06-15 11:00:00,151.42,151.43,151.35,151.41,3727.0,141.2655,141.2748,141.2002,141.2562,3727.0
2021-06-15 11:05:00,151.38,151.43,151.38,151.4,18208.0,141.2282,141.2748,141.2282,141.2468,18208.0
2021-06-15 11:10:00,151.4,151.41,151.37,151.4,19843.0,141.2468,141.2562,141.2188,141.2468,19843.0
2021-06-15 11:15:00,151.42,151.49,151.4,151.49,16859.0,141.2655,141.3308,141.2468,141.3308,16859.0
2021-06-15 11:20:00,151.49,151.51,151.49,151.51,1744.0,141.3308,141.3495,141.3308,141.3495,1744.0
2021-06-15 11:25:00,151.46,151.47,151.4,151.42,4130.0,141.3028,141.3121,141.2468,141.2655,4130.0
2021-06-15 11:30:00,151.38,151.38,151.27,151.3,17649.0,141.2282,141.2282,141.1255,141.1535,17649.0
2021-06-15 11:35:00,151.31,151.31,151.2,151.21,3352.0,141.1629,141.1629,141.0602,141.0696,3352.0
2021-06-15 11:40:00,151.2,151.29,151.2,151.28,9243.0,141.0602,141.1442,141.0602,141.1349,9243.0
2021-06-15 11:45:00,151.27,151.29,151.25,151.27,12284.0,141.1255,141.1442,141.1069,141.1255,12284.0
2021-06-15 11:50:00,151.27,151.28,151.18,151.19,5021.0,141.1255,141.1349,141.0416,141.0509,5021.0
2021-06-15 11:55:00,151.17,151.24,151.17,151.21,9125.0,141.0323,141.0976,141.0323,141.0696,9125.0
2021-06-15 12:00:00,151.23,151.3,151.23,151.26,9275.0,141.0882,141.1535,141.0882,141.1162,9275.0
2021-06-15 12:05:00,151.27,151.33,151.27,151.33,13958.0,141.1255,141.1815,141.1255,141.1815,13958.0
2021-06-15 12:10:00,151.32,151.36,151.32,151.34,4672.0,141.1722,141.2095,141.1722,141.1909,4672.0
2021-06-15 12:15:00,151.33,151.4,151.33,151.38,4114.0,141.1815,141.2468,141.1815,141.2282,4114.0
2021-06-15 12:20:00,151.38,151.43,151.37,151.43,6630.0,141.2282,141.2748,141.2188,141.2748,6630.0
2021-06-15 12:25:00,151.44,151.48,151.42,151.48,6484.0,141.2841,141.3215,141.2655,141.3215,6484.0
2021-06-15 12:30:00,151.47,151.53,151.46,151.5,12597.0,141.3121,141.3681,141.3028,141.3401,12597.0
2021-06-15 12:35:00,151.53,151.54,151.48,151.49,15255.0,141.3681,141.3774,141.3215,141.3308,15255.0
2021-06-15 12:40:00,151.48,151.5,151.43,151.45,14648.0,141.3215,141.3401,141.2748,141.2935,14648.0
2021-06-15 12:45:00,151.45,151.56,151.44,151.53,16277.0,141.2935,141.3961,141.2841,141.3681,16277.0
2021-06-15 12:50:00,151.53,151.54,151.49,151.52,8521.0,141.3681,141.3774,141.3308,141.3588,8521.0
2021-06-15 12:55:00,151.51,151.57,151.51,151.57,9727.0,141.3495,141.4054,141.3495,141.4054,9727.0
2021-06-15 13:00:00,151.59,151.59,151.53,151.53,8575.0,141.4241,141.4241,141.3681,141.3681,8575.0
2021-06-15 13:05:00,151.55,151.68,151.55,151.62,11388.0,141.3868,141.5081,141.3868,141.4521,11388.0
2021-06-15 13:10:00,151.61,151.63,151.56,151.63,7749.0,141.4427,141.4614,141.3961,141.4614,7749.0
2021-06-15 13:15:00,151.62,151.62,151.54,151.59,60866.0,141.4521,141.4521,141.3774,141.4241,60866.0
2021-06-15 13:20:00,151.6,151.65,151.59,151.59,11171.0,141.4334,141.4801,141.4241,141.4241,11171.0
2021-06-15 13:25:00,151.59,151.61,151.56,151.6,15749.0,141.4241,141.4427,141.3961,141.4334,15749.0
2021-06-15 13:30:00,151.59,151.64,151.58,151.64,6685.0,141.4241,141.4707,141.4148,141.4707,6685.0
2021-06-15 13:35:00,151.64,151.66,151.61,151.65,7065.0,141.4707,141.4894,141.4427,141.4801,7065.0
2021-06-15 13:40:00,151.66,151.71,151.64,151.7,4767.0,141.4894,141.536,141.4707,141.5267,4767.0
2021-06-15 13:45:00,151.69,151.74,151.67,151.74,26366.0,141.5174,141.564,141.4987,141.564,26366.0
2021-06-15 13:50:00,151.73,151.82,151.73,151.79,25355.0,141.5547,141.6387,141.5547,141.6107,25355.0
2021-06-15 13:55:00,151.83,151.89,151.82,151.84,17800.0,141.648,141.704,141.6387,141.6573,17800.0
2021-06-15 14:00:00,151.86,151.98,151.86,151.96,18604.0,141.676,141.7879,141.676,141.7693,18604.0
2021-06-15 14:05:00,151.96,152.0,151.94,151.97,19338.0,141.7693,141.8066,141.7506,141.7786,19338.0
2021-06-15 14:10:00,151.94,151.94,151.84,151.84,13412.0,141.7506,141.7506,141.6573,141.6573,13412.0
2021-06-15 14:15:00,151.84,151.93,151.84,151.9,31765.0,141.6573,141.7413,141.6573,141.7133,31765.0
2021-06-15 14:20:00,151.89,151.91,151.87,151.9,10591.0,141.704,141.7226,141.6853,141.7133,10591.0
2021-06-15 14:25:00,151.9,151.93,151.86,151.92,11901.0,141.7133,141.7413,141.676,141.732,11901.0
2021-06-15 14:30:00,151.92,151.92,151.88,151.9,9670.0,141.732,141.732,141.6946,141.7133,9670.0
2021-06-15 14:35:00,151.9,151.94,151.88,151.91,9476.0,141.7133,141.7506,141.6946,141.7226,9476.0
2021-06-15 14:40:00,151.93,151.94,151.9,151.92,6541.0,141.7413,141.7506,141.7133,141.732,6541.0
2021-06-15 14:45:00,151.92,152.01,151.9,151.98,13398.0,141.732,141.8159,141.7133,141.7879,13398.0
2021-06-15 14:50:00,151.98,152.03,151.97,152.03,3789.0,141.7879,141.8346,141.7786,141.8346,3789.0
2021-06-15 14:55:00,152.04,152.07,151.98,151.98,10338.0,141.8439,141.8719,141.7879,141.7879,10338.0
2021-06-15 15:00:00,151.98,151.98,151.83,151.83,21313.0,141.7879,141.7879,141.648,141.648,21313.0
2021-06-15 15:05:00,151.84,151.89,151.83,151.87,8372.0,141.6573,141.704,141.648,141.6853,8372.0
2021-06-15 15:10:00,151.88,151.91,151.84,151.85,11052.0,141.6946,141.7226,141.6573,141.6667,11052.0
2021-06-15 15:15:00,151.86,151.89,151.86,151.88,15331.0,141.676,141.704,141.676,141.6946,15331.0
2021-06-15 15:20:00,151.89,151.9,151.83,151.83,8747.0,141.704,141.7133,141.648,141.648,8747.0
2021-06-15 15:25:00,151.83,151.86,151.74,151.77,53426.0,141.648,141.676,141.564,141.592,53426.0
2021-06-15 15:30:00,151.77,151.77,151.66,151.7,19524.0,141.592,141.592,141.4894,141.5267,19524.0
2021-06-15 15:35:00,151.71,151.74,151.64,151.74,30764.0,141.536,141.564,141.4707,141.564,30764.0
2021-06-15 15:40:00,151.74,151.78,151.71,151.77,36477.0,141.564,141.6013,141.536,141.592,36477.0
2021-06-15 15:45:00,151.77,151.89,151.77,151.89,76589.0,141.592,141.704,141.592,141.704,76589.0
2021-06-15 15:50:00,151.88,151.88,151.72,151.77,78983.0,141.6946,141.6946,141.5454,141.592,78983.0
2021-06-15 15:55:00,151.76,151.8,151.66,151.73,173054.0,141.5827,141.62,141.4894,141.5547,173054.0
2021-06-16 09:30:00,151.62,151.66,151.42,151.53,72874.0,141.4521,141.4894,141.2655,141.3681,72874.0
2021-06-16 09:35:00,151.58,151.63,151.52,151.52,20024.0,141.4148,141.4614,141.3588,141.3588,20024.0
2021-06-16 09:40:00,151.52,151.54,151.36,151.41,19004.0,141.3588,141.3774,141.2095,141.2562,19004.0
2021-06-16 09:45:00,151.4,151.4,151.19,151.21,15995.0,141.2468,141.2468,141.0509,141.0696,15995.0
2021-06-16 09:50:00,151.22,151.23,151.15,151.19,21883.0,141.0789,141.0882,141.0136,141.0509,21883.0
2021-06-16 09:55:00,151.21,151.29,151.15,151.29,8352.0,141.0696,141.1442,141.0136,141.1442,8352.0
2021-06-16 10:00:00,151.3,151.36,151.26,151.33,10947.0,141.1535,141.2095,141.1162,141.1815,10947.0
2021-06-16 10:05:00,151.35,151.35,151.27,151.28,18183.0,141.2002,141.2002,141.1255,141.1349,18183.0
2021-06-16 10:10:00,151.28,151.33,151.24,151.25,40423.0,141.1349,141.1815,141.0976,141.1069,40423.0
2021-06-16 10:15:00,151.24,151.26,151.21,151.22,60074.0,141.0976,141.1162,141.0696,141.0789,60074.0
2021-06-16 10:20:00,151.22,151.26,151.2,151.2,23705.0,141.0789,141.1162,141.0602,141.0602,23705.0
2021-06-16 10:25:00,151.2,151.26,151.18,151.25,28408.0,141.0602,141.1162,141.0416,141.1069,28408.0
2021-06-16 10:30:00,151.26,151.34,151.25,151.33,17085.0,141.1162,141.1909,141.1069,141.1815,17085.0
2021-06-16 10:35:00,151.31,151.38,151.28,151.38,9714.0,141.1629,141.2282,141.1349,141.2282,9714.0
2021-06-16 10:40:00,151.37,151.41,151.34,151.38,24736.0,141.2188,141.2562,141.1909,141.2282,24736.0
2021-06-16 10:45:00,151.4,151.45,151.35,151.35,20016.0,141.2468,141.2935,141.2002,141.2002,20016.0
2021-06-16 10:50:00,151.36,151.4,151.35,151.37,7204.0,141.2095,141.2468,141.2002,141.2188,7204.0
2021-06-16 10:55:00,151.36,151.37,151.33,151.37,3486.0,141.2095,141.2188,141.1815,141.2188,3486.0
2021-06-16 11:00:00,151.36,151.44,151.36,151.42,4508.0,141.2095,141.2841,141.2095,141.2655,4508.0
2021-06-16 11:05:00,151.41,151.43,151.35,151.38,70896.0,141.2562,141.2748,141.2002,141.2282,70896.0
2021-06-16 11:10:00,151.37,151.43,151.36,151.43,5864.0,141.2188,141.2748,141.2095,141.2748,5864.0
2021-06-16 11:15:00,151.46,151.56,151.43,151.56,6473.0,141.3028,141.3961,141.2748,141.3961,6473.0
2021-06-16 11:20:00,151.56,151.57,151.54,151.54,2504.0,141.3961,141.4054,141.3774,141.3774,2504.0
2021-06-16 11:25:00,151.57,151.63,151.53,151.63,7779.0,141.4054,141.4614,141.3681,141.4614,7779.0
2021-06-16 11:30:00,151.62,151.63,151.59,151.6,16543.0,141.4521,141.4614,141.4241,141.4334,16543.0
2021-06-16 11:35:00,151.61,151.64,151.59,151.6,10459.0,141.4427,141.4707,141.4241,141.4334,10459.0
2021-06-16 11:40:00,151.61,151.64,151.6,151.64,9303.0,141.4427,141.4707,141.4334,141.4707,9303.0
2021-06-16 11:45:00,151.64,151.67,151.64,151.66,3562.0,141.4707,141.4987,141.4707,141.4894,3562.0
2021-06-16 11:50:00,151.66,151.72,151.66,151.67,8950.0,141.4894,141.5454,141.4894,141.4987,8950.0
2021-06-16 11:55:00,151.67,151.71,151.66,151.67,3768.0,141.4987,141.536,141.4894,141.4987,3768.0
2021-06-16 12:00:00,151.67,151.71,151.66,151.66,4420.0,141.4987,141.536,141.4894,141.4894,4420.0
2021-06-16 12:05:00,151.66,151.66,151.61,151.61,3725.0,141.4894,141.4894,141.4427,141.4427,3725.0
2021-06-16 12:10:00,151.61,151.62,151.54,151.54,9563.0,141.4427,141.4521,141.3774,141.3774,9563.0
2021-06-16 12:15:00,151.52,151.55,151.45,151.45,10440.0,141.3588,141.3868,141.2935,141.2935,10440.0
2021-06-16 12:20:00,151.45,151.47,151.41,151.42,12911.0,141.2935,141.3121,141.2562,141.2655,12911.0
2021-06-16 12:25:00,151.38,151.4,151.35,151.37,9786.0,141.2282,141.2468,141.2002,141.2188,9786.0
2021-06-16 12:30:00,151.36,151.39,151.36,151.38,5357.0,141.2095,141.2375,141.2095,141.2282,5357.0
2021-06-16 12:35:00,151.37,151.39,151.22,151.22,9974.0,141.2188,141.2375,141.0789,141.0789,9974.0
2021-06-16 12:40:00,151.22,151.33,151.21,151.3,56889.0,141.0789,141.1815,141.0696,141.1535,56889.0
2021-06-16 12:45:00,151.28,151.28,151.2,151.22,20963.0,141.1349,141.1349,141.0602,141.0789,20963.0
2021-06-16 12:50:00,151.22,151.23,151.17,151.18,5263.0,141.0789,141.0882,141.0323,141.0416,5263.0
2021-06-16 12:55:00,151.17,151.24,151.16,151.24,6232.0,141.0323,141.0976,141.0229,141.0976,6232.0
2021-06-16 13:00:00,151.23,151.23,151.15,151.15,2011.0,141.0882,141.0882,141.0136,141.0136,2011.0
2021-06-16 13:05:00,151.14,151.15,151.1,151.12,7592.0,141.0043,141.0136,140.9669,140.9856,7592.0
2021-06-16 13:10:00,151.12,151.21,151.12,151.21,44035.0,140.9856,141.0696,140.9856,141.0696,44035.0
2021-06-16 13:15:00,151.19,151.2,151.11,151.11,4400.0,141.0509,141.0602,140.9763,140.9763,4400.0
2021-06-16 13:20:00,151.11,151.12,151.04,151.04,6357.0,140.9763,140.9856,140.911,140.911,6357.0
2021-06-16 13:25:00,151.06,151.06,150.98,151.02,43684.0,140.9296,140.9296,140.855,140.8923,43684.0
2021-06-16 13:30:00,151.0,151.12,151.0,151.1,14005.0,140.8737,140.9856,140.8737,140.9669,14005.0
2021-06-16 13:35:00,151.1,151.14,151.05,151.14,8372.0,140.9669,141.0043,140.9203,141.0043,8372.0
2021-06-16 13:40:00,151.16,151.17,151.07,151.08,90358.0,141.0229,141.0323,140.939,140.9483,90358.0
2021-06-16 13:45:00,151.07,151.09,150.94,150.95,87087.0,140.939,140.9576,140.8177,140.827,87087.0
2021-06-16 13:50:00,150.9,151.09,150.82,151.09,34400.0,140.7804,140.9576,140.7057,140.9576,34400.0
2021-06-16 13:55:00,151.09,151.12,151.03,151.08,20155.0,140.9576,140.9856,140.9016,140.9483,20155.0
2021-06-16 14:00:00,151.02,151.02,150.04,150.42,126837.0,140.8923,140.8923,139.978,140.3325,126837.0
2021-06-16 14:05:00,150.43,151.02,150.4,150.81,69298.0,140.3419,140.8923,140.3139,140.6964,69298.0
2021-06-16 14:10:00,150.77,150.98,150.62,150.64,57918.0,140.6591,140.855,140.5191,140.5378,57918.0
2021-06-16 14:15:00,150.61,150.61,150.27,150.36,41528.0,140.5098,140.5098,140.1926,140.2766,41528.0
2021-06-16 14:20:00,150.37,150.62,150.31,150.51,62187.0,140.2859,140.5191,140.2299,140.4165,62187.0
2021-06-16 14:25:00,150.54,150.79,150.54,150.74,60892.0,140.4445,140.6777,140.4445,140.6311,60892.0
2021-06-16 14:30:00,150.59,150.79,150.42,150.57,63087.0,140.4911,140.6777,140.3325,140.4725,63087.0
2021-06-16 14:35:00,150.63,150.82,150.41,150.61,55999.0,140.5285,140.7057,140.3232,140.5098,55999.0
2021-06-16 14:40:00,150.61,150.61,150.25,150.29,61486.0,140.5098,140.5098,140.1739,140.2113,61486.0
2021-06-16 14:45:00,150.25,150.51,150.22,150.27,43919.0,140.1739,140.4165,140.146,140.1926,43919.0
2021-06-16 14:50:00,150.27,150.59,150.26,150.55,30736.0,140.1926,140.4911,140.1833,140.4538,30736.0
2021-06-16 14:55:00,150.54,150.76,150.44,150.68,23380.0,140.4445,140.6497,140.3512,140.5751,23380.0
2021-06-16 15:00:00,150.67,150.74,150.6,150.74,16656.0,140.5658,140.6311,140.5005,140.6311,16656.0
2021-06-16 15:05:00,150.74,150.87,150.73,150.84,31790.0,140.6311,140.7524,140.6218,140.7244,31790.0
2021-06-16 15:10:00,150.86,150.98,150.85,150.97,25915.0,140.743,140.855,140.7337,140.8457,25915.0
2021-06-16 15:15:00,150.97,151.11,150.97,151.11,20673.0,140.8457,140.9763,140.8457,140.9763,20673.0
2021-06-16 15:20:00,151.12,151.22,151.06,151.18,22750.0,140.9856,141.0789,140.9296,141.0416,22750.0
2021-06-16 15:25:00,151.19,151.23,150.97,150.99,60823.0,141.0509,141.0882,140.8457,140.8643,60823.0
2021-06-16 15:30:00,150.97,151.02,150.82,150.86,30961.0,140.8457,140.8923,140.7057,140.743,30961.0
2021-06-16 15:35:00,150.86,151.0,150.77,151.0,21513.0,140.743,140.8737,140.6591,140.8737,21513.0
2021-06-16 15:40:00,151.02,151.14,150.84,150.9,71586.0,140.8923,141.0043,140.7244,140.7804,71586.0
2021-06-16 15:45:00,150.9,150.92,150.8,150.8,73243.0,140.7804,140.799,140.6871,140.6871,73243.0
2021-06-16 15:50:00,150.81,150.83,150.73,150.74,72592.0,140.6964,140.7151,140.6218,140.6311,72592.0
2021-06-16 15:55:00,150.75,150.75,150.61,150.68,120750.0,140.6404,140.6404,140.5098,140.5751,120750.0
2021-06-17 09:30:00,150.51,150.85,150.51,150.85,29597.0,140.4165,140.7337,140.4165,140.7337,29597.0
2021-06-17 09:35:00,150.83,150.91,150.75,150.89,26448.0,140.7151,140.7897,140.6404,140.771,26448.0
2021-06-17 09:40:00,150.87,150.87,150.37,150.4,43776.0,140.7524,140.7524,140.2859,140.3139,43776.0
2021-06-17 09:45:00,150.4,150.4,150.27,150.28,30863.0,140.3139,140.3139,140.1926,140.2019,30863.0
2021-06-17 09:50:00,150.23,150.35,150.2,150.27,46592.0,140.1553,140.2672,140.1273,140.1926,46592.0
2021-06-17 09:55:00,150.28,150.29,150.08,150.13,54098.0,140.2019,140.2113,140.0153,140.062,54098.0
2021-06-17 10:00:00,150.13,150.33,150.11,150.2,40571.0,140.062,140.2486,140.0433,140.1273,40571.0
2021-06-17 10:05:00,150.23,150.24,149.84,149.85,37615.0,140.1553,140.1646,139.7914,139.8008,37615.0
2021-06-17 10:10:00,149.82,149.85,149.7,149.77,21607.0,139.7728,139.8008,139.6608,139.7261,21607.0
2021-06-17 10:15:00,149.75,149.93,149.74,149.93,49775.0,139.7075,139.8754,139.6982,139.8754,49775.0
2021-06-17 10:20:00,149.94,149.95,149.8,149.9,23188.0,139.8847,139.8941,139.7541,139.8474,23188.0
2021-06-17 10:25:00,149.86,149.98,149.82,149.82,11924.0,139.8101,139.9221,139.7728,139.7728,11924.0
2021-06-17 10:30:00,149.82,150.0,149.79,150.0,17935.0,139.7728,139.9407,139.7448,139.9407,17935.0
2021-06-17 10:35:00,149.99,150.14,149.96,150.03,26779.0,139.9314,140.0713,139.9034,139.9687,26779.0
2021-06-17 10:40:00,150.04,150.1,149.99,150.03,177033.0,139.978,140.034,139.9314,139.9687,177033.0
2021-06-17 10:45:00,150.04,150.07,149.84,149.9,36206.0,139.978,140.006,139.7914,139.8474,36206.0
2021-06-17 10:50:00,149.9,149.94,149.8,149.8,13106.0,139.8474,139.8847,139.7541,139.7541,13106.0
2021-06-17 10:55:00,149.8,149.82,149.68,149.73,26902.0,139.7541,139.7728,139.6422,139.6888,26902.0
2021-06-17 11:00:00,149.74,149.74,149.62,149.62,7018.0,139.6982,139.6982,139.5862,139.5862,7018.0
2021-06-17 11:05:00,149.61,149.62,149.47,149.47,18042.0,139.5769,139.5862,139.4463,139.4463,18042.0
2021-06-17 11:10:00,149.45,149.49,149.3,149.3,108687.0,139.4276,139.4649,139.2877,139.2877,108687.0
2021-06-17 11:15:00,149.34,149.46,149.34,149.44,55234.0,139.325,139.4369,139.325,139.4183,55234.0
2021-06-17 11:20:00,149.44,149.45,149.29,149.31,24946.0,139.4183,139.4276,139.2783,139.297,24946.0
2021-06-17 11:25:00,149.31,149.41,149.24,149.41,27609.0,139.297,139.3903,139.2317,139.3903,27609.0
2021-06-17 11:30:00,149.4,149.52,149.39,149.45,12942.0,139.381,139.4929,139.3716,139.4276,12942.0
2021-06-17 11:35:00,149.44,149.48,149.39,149.46,50089.0,139.4183,139.4556,139.3716,139.4369,50089.0
2021-06-17 11:40:00,149.5,149.5,149.33,149.36,22883.0,139.4742,139.4742,139.3156,139.3436,22883.0
2021-06-17 11:45:00,149.36,149.44,149.36,149.43,5916.0,139.3436,139.4183,139.3436,139.4089,5916.0
2021-06-17 11:50:00,149.39,149.39,149.07,149.11,34083.0,139.3716,139.3716,139.0731,139.1104,34083.0
2021-06-17 11:55:00,149.14,149.14,148.85,148.88,14073.0,139.1384,139.1384,138.8678,138.8958,14073.0
2021-06-17 12:00:00,148.86,148.99,148.83,148.89,53052.0,138.8772,138.9984,138.8492,138.9052,53052.0
2021-06-17 12:05:00,148.87,148.88,148.76,148.8,45895.0,138.8865,138.8958,138.7839,138.8212,45895.0
2021-06-17 12:10:00,148.84,148.91,148.78,148.84,45594.0,138.8585,138.9238,138.8025,138.8585,45594.0
2021-06-17 12:15:00,148.81,148.81,148.52,148.52,11950.0,138.8305,138.8305,138.56,138.56,11950.0
2021-06-17 12:20:00,148.5,148.5,148.23,148.26,111786.0,138.5413,138.5413,138.2894,138.3174,111786.0
2021-06-17 12:25:00,148.28,148.41,148.23,148.31,60731.0,138.3361,138.4573,138.2894,138.364,60731.0
2021-06-17 12:30:00,148.28,148.45,148.19,148.45,80982.0,138.3361,138.4947,138.2521,138.4947,80982.0
2021-06-17 12:35:00,148.49,148.64,148.48,148.57,29550.0,138.532,138.6719,138.5226,138.6066,29550.0
2021-06-17 12:40:00,148.6,148.67,148.58,148.6,28629.0,138.6346,138.6999,138.6159,138.6346,28629.0
2021-06-17 12:45:00,148.6,148.7,148.58,148.69,20881.0,138.6346,138.7279,138.6159,138.7186,20881.0
2021-06-17 12:50:00,148.7,148.86,148.66,148.84,41867.0,138.7279,138.8772,138.6906,138.8585,41867.0
2021-06-17 12:55:00,148.82,148.94,148.8,148.94,42269.0,138.8398,138.9518,138.8212,138.9518,42269.0
2021-06-17 13:00:00,148.97,149.18,148.97,149.11,9235.0,138.9798,139.1757,138.9798,139.1104,9235.0
2021-06-17 13:05:00,149.14,149.29,149.08,149.28,18533.0,139.1384,139.2783,139.0824,139.269,18533.0
2021-06-17 13:10:00,149.27,149.27,149.15,149.19,15196.0,139.2597,139.2597,139.1477,139.185,15196.0
2021-06-17 13:15:00,149.21,149.26,149.15,149.2,6464.0,139.2037,139.2503,139.1477,139.1944,6464.0
2021-06-17 13:20:00,149.23,149.27,149.17,149.24,8894.0,139.2224,139.2597,139.1664,139.2317,8894.0
2021-06-17 13:25:00,149.24,149.34,149.18,149.31,11974.0,139.2317,139.325,139.1757,139.297,11974.0
2021-06-17 13:30:00,149.32,149.36,149.22,149.35,10904.0,139.3063,139.3436,139.213,139.3343,10904.0
2021-06-17 13:35:00,149.38,149.39,149.32,149.33,9296.0,139.3623,139.3716,139.3063,139.3156,9296.0
2021-06-17 13:40:00,149.35,149.39,149.29,149.37,21442.0,139.3343,139.3716,139.2783,139.353,21442.0
2021-06-17 13:45:00,149.38,149.41,149.33,149.35,19218.0,139.3623,139.3903,139.3156,139.3343,19218.0
2021-06-17 13:50:00,149.36,149.36,149.24,149.24,20587.0,139.3436,139.3436,139.2317,139.2317,20587.0
2021-06-17 13:55:00,149.23,149.27,149.15,149.25,4294.0,139.2224,139.2597,139.1477,139.241,4294.0
2021-06-17 14:00:00,149.25,149.27,149.16,149.26,17420.0,139.241,139.2597,139.157,139.2503,17420.0
2021-06-17 14:05:00,149.25,149.32,149.13,149.13,11318.0,139.241,139.3063,139.1291,139.1291,11318.0
2021-06-17 14:10:00,149.11,149.26,149.11,149.22,5407.0,139.1104,139.2503,139.1104,139.213,5407.0
2021-06-17 14:15:00,149.23,149.25,149.15,149.17,4869.0,139.2224,139.241,139.1477,139.1664,4869.0
2021-06-17 14:20:00,149.19,149.19,149.1,149.15,39519.0,139.185,139.185,139.1011,139.1477,39519.0
2021-06-17 14:25:00,149.16,149.22,149.12,149.17,21826.0,139.157,139.213,139.1197,139.1664,21826.0
2021-06-17 14:30:00,149.17,149.19,149.06,149.1,56002.0,139.1664,139.185,139.0638,139.1011,56002.0
2021-06-17 14:35:00,149.12,149.12,149.04,149.06,5203.0,139.1197,139.1197,139.0451,139.0638,5203.0
2021-06-17 14:40:00,149.04,149.14,149.04,149.1,9193.0,139.0451,139.1384,139.0451,139.1011,9193.0
2021-06-17 14:45:00,149.09,149.11,148.98,149.0,17023.0,139.0917,139.1104,138.9891,139.0078,17023.0
2021-06-17 14:50:00,149.0,149.02,148.97,149.0,18757.0,139.0078,139.0264,138.9798,139.0078,18757.0
2021-06-17 14:55:00,149.0,149.1,148.98,149.02,20819.0,139.0078,139.1011,138.9891,139.0264,20819.0
2021-06-17 15:00:00,149.02,149.19,148.96,149.19,33822.0,139.0264,139.185,138.9705,139.185,33822.0
2021-06-17 15:05:00,149.16,149.19,149.11,149.14,5319.0,139.157,139.185,139.1104,139.1384,5319.0
2021-06-17 15:10:00,149.15,149.3,149.13,149.29,362253.0,139.1477,139.2877,139.1291,139.2783,362253.0
2021-06-17 15:15:00,149.3,149.3,149.22,149.27,35402.0,139.2877,139.2877,139.213,139.2597,35402.0
2021-06-17 15:20:00,149.28,149.29,149.22,149.24,27459.0,139.269,139.2783,139.213,139.2317,27459.0
2021-06-17 15:25:00,149.23,149.32,149.23,149.3,50742.0,139.2224,139.3063,139.2224,139.2877,50742.0
2021-06-17 15:30:00,149.31,149.42,149.31,149.38,23332.0,139.297,139.3996,139.297,139.3623,23332.0
2021-06-17 15:35:00,149.38,149.51,149.36,149.49,21179.0,139.3623,139.4836,139.3436,139.4649,21179.0
2021-06-17 15:40:00,149.5,149.54,149.43,149.44,49670.0,139.4742,139.5116,139.4089,139.4183,49670.0
2021-06-17 15:45:00,149.43,149.51,149.34,149.45,32607.0,139.4089,139.4836,139.325,139.4276,32607.0
2021-06-17 15:50:00,149.43,149.52,149.24,149.29,55841.0,139.4089,139.4929,139.2317,139.2783,55841.0
2021-06-17 15:55:00,149.31,149.35,149.17,149.2,201562.0,139.297,139.3343,139.1664,139.1944,201562.0
2021-06-18 09:30:00,147.88,147.96,147.48,147.59,140278.0,137.9629,138.0375,137.5897,137.6923,140278.0
2021-06-18 09:35:00,147.68,147.93,147.45,147.77,51508.0,137.7763,138.0095,137.5617,137.8603,51508.0
2021-06-18 09:40:00,147.73,148.01,147.68,147.97,73291.0,137.8229,138.0842,137.7763,138.0469,73291.0
2021-06-18 09:45:00,147.98,148.02,147.76,148.0,67403.0,138.0562,138.0935,137.8509,138.0748,67403.0
2021-06-18 09:50:00,147.88,147.88,147.51,147.55,70464.0,137.9629,137.9629,137.6177,137.655,70464.0
2021-06-18 09:55:00,147.55,147.79,147.5,147.79,44286.0,137.655,137.8789,137.6084,137.8789,44286.0
2021-06-18 10:00:00,147.77,147.87,147.3,147.3,40859.0,137.8603,137.9536,137.4218,137.4218,40859.0
2021-06-18 10:05:00,147.33,147.62,147.33,147.61,22930.0,137.4498,137.7203,137.4498,137.711,22930.0
2021-06-18 10:10:00,147.63,147.67,147.48,147.62,10896.0,137.7297,137.767,137.5897,137.7203,10896.0
2021-06-18 10:15:00,147.6,147.61,147.29,147.29,23586.0,137.7017,137.711,137.4125,137.4125,23586.0
2021-06-18 10:20:00,147.32,147.48,147.19,147.34,24124.0,137.4404,137.5897,137.3192,137.4591,24124.0
2021-06-18 10:25:00,147.32,147.45,147.24,147.34,28009.0,137.4404,137.5617,137.3658,137.4591,28009.0
2021-06-18 10:30:00,147.3,147.44,147.1,147.44,17322.0,137.4218,137.5524,137.2352,137.5524,17322.0
2021-06-18 10:35:00,147.41,147.58,147.41,147.54,20497.0,137.5244,137.683,137.5244,137.6457,20497.0
2021-06-18 10:40:00,147.49,147.5,147.31,147.32,101214.0,137.599,137.6084,137.4311,137.4404,101214.0
2021-06-18 10:45:00,147.32,147.36,147.23,147.33,14655.0,137.4404,137.4778,137.3565,137.4498,14655.0
2021-06-18 10:50:00,147.36,147.4,147.2,147.2,16395.0,137.4778,137.5151,137.3285,137.3285,16395.0
2021-06-18 10:55:00,147.19,147.36,147.18,147.34,13181.0,137.3192,137.4778,137.3098,137.4591,13181.0
2021-06-18 11:00:00,147.3,147.4,147.21,147.29,27948.0,137.4218,137.5151,137.3378,137.4125,27948.0
2021-06-18 11:05:00,147.3,147.34,147.24,147.25,10623.0,137.4218,137.4591,137.3658,137.3751,10623.0
2021-06-18 11:10:00,147.27,147.41,147.25,147.31,15616.0,137.3938,137.5244,137.3751,137.4311,15616.0
2021-06-18 11:15:00,147.3,147.42,147.29,147.39,42643.0,137.4218,137.5337,137.4125,137.5057,42643.0
2021-06-18 11:20:00,147.36,147.46,147.36,147.44,24844.0,137.4778,137.5711,137.4778,137.5524,24844.0
2021-06-18 11:25:00,147.45,147.46,147.25,147.28,17185.0,137.5617,137.5711,137.3751,137.4031,17185.0
2021-06-18 11:30:00,147.29,147.63,147.27,147.62,25984.0,137.4125,137.7297,137.3938,137.7203,25984.0
2021-06-18 11:35:00,147.59,147.71,147.58,147.71,9289.0,137.6923,137.8043,137.683,137.8043,9289.0
2021-06-18 11:40:00,147.68,147.7,147.59,147.68,35579.0,137.7763,137.795,137.6923,137.7763,35579.0
2021-06-18 11:45:00,147.65,147.7,147.62,147.66,10884.0,137.7483,137.795,137.7203,137.7576,10884.0
2021-06-18 11:50:00,147.69,147.7,147.63,147.68,5046.0,137.7856,137.795,137.7297,137.7763,5046.0
2021-06-18 11:55:00,147.66,147.7,147.64,147.69,9965.0,137.7576,137.795,137.739,137.7856,9965.0
2021-06-18 12:00:00,147.68,147.68,147.53,147.58,4102.0,137.7763,137.7763,137.6364,137.683,4102.0
2021-06-18 12:05:00,147.59,147.8,147.59,147.79,5883.0,137.6923,137.8883,137.6923,137.8789,5883.0
2021-06-18 12:10:00,147.78,147.79,147.67,147.71,12436.0,137.8696,137.8789,137.767,137.8043,12436.0
2021-06-18 12:15:00,147.71,147.73,147.67,147.72,11083.0,137.8043,137.8229,137.767,137.8136,11083.0
2021-06-18 12:20:00,147.73,147.73,147.65,147.67,12135.0,137.8229,137.8229,137.7483,137.767,12135.0
2021-06-18 12:25:00,147.68,147.72,147.63,147.72,5458.0,137.7763,137.8136,137.7297,137.8136,5458.0
2021-06-18 12:30:00,147.7,147.7,147.61,147.62,8456.0,137.795,137.795,137.711,137.7203,8456.0
2021-06-18 12:35:00,147.61,147.63,147.54,147.54,12832.0,137.711,137.7297,137.6457,137.6457,12832.0
2021-06-18 12:40:00,147.53,147.55,147.47,147.49,10280.0,137.6364,137.655,137.5804,137.599,10280.0
2021-06-18 12:45:00,147.43,147.43,147.33,147.39,6149.0,137.5431,137.5431,137.4498,137.5057,6149.0
2021-06-18 12:50:00,147.4,147.45,147.36,147.42,4932.0,137.5151,137.5617,137.4778,137.5337,4932.0
2021-06-18 12:55:00,147.39,147.39,147.34,147.37,8424.0,137.5057,137.5057,137.4591,137.4871,8424.0
2021-06-18 13:00:00,147.38,147.42,147.33,147.37,4509.0,137.4964,137.5337,137.4498,137.4871,4509.0
2021-06-18 13:05:00,147.38,147.43,147.37,147.43,2671.0,137.4964,137.5431,137.4871,137.5431,2671.0
2021-06-18 13:10:00,147.43,147.55,147.42,147.54,14340.0,137.5431,137.655,137.5337,137.6457,14340.0
2021-06-18 13:15:00,147.53,147.56,147.48,147.48,13494.0,137.6364,137.6643,137.5897,137.5897,13494.0
2021-06-18 13:20:00,147.49,147.5,147.38,147.38,2753.0,137.599,137.6084,137.4964,137.4964,2753.0
2021-06-18 13:25:00,147.39,147.39,147.28,147.31,6256.0,137.5057,137.5057,137.4031,137.4311,6256.0
2021-06-18 13:30:00,147.36,147.43,147.35,147.42,5864.0,137.4778,137.5431,137.4684,137.5337,5864.0
2021-06-18 13:35:00,147.46,147.5,147.4,147.4,9153.0,137.5711,137.6084,137.5151,137.5151,9153.0
2021-06-18 13:40:00,147.41,147.46,147.36,147.37,5240.0,137.5244,137.5711,137.4778,137.4871,5240.0
2021-06-18 13:45:00,147.36,147.36,147.25,147.27,11809.0,137.4778,137.4778,137.3751,137.3938,11809.0
2021-06-18 13:50:00,147.24,147.3,147.16,147.29,23518.0,137.3658,137.4218,137.2912,137.4125,23518.0
2021-06-18 13:55:00,147.32,147.34,147.29,147.34,8980.0,137.4404,137.4591,137.4125,137.4591,8980.0
2021-06-18 14:00:00,147.33,147.52,147.23,147.42,20003.0,137.4498,137.627,137.3565,137.5337,20003.0
2021-06-18 14:05:00,147.44,147.45,147.36,147.38,35694.0,137.5524,137.5617,137.4778,137.4964,35694.0
2021-06-18 14:10:00,147.38,147.41,147.33,147.41,28351.0,137.4964,137.5244,137.4498,137.5244,28351.0
2021-06-18 14:15:00,147.41,147.42,147.36,147.4,11834.0,137.5244,137.5337,137.4778,137.5151,11834.0
2021-06-18 14:20:00,147.4,147.47,147.4,147.43,3660.0,137.5151,137.5804,137.5151,137.5431,3660.0
2021-06-18 14:25:00,147.44,147.45,147.35,147.43,18438.0,137.5524,137.5617,137.4684,137.5431,18438.0
2021-06-18 14:30:00,147.43,147.43,147.32,147.32,29970.0,137.5431,137.5431,137.4404,137.4404,29970.0
2021-06-18 14:35:00,147.34,147.35,147.2,147.23,8276.0,137.4591,137.4684,137.3285,137.3565,8276.0
2021-06-18 14:40:00,147.24,147.24,147.13,147.15,35041.0,137.3658,137.3658,137.2632,137.2818,35041.0
2021-06-18 14:45:00,147.17,147.18,147.11,147.12,8367.0,137.3005,137.3098,137.2445,137.2539,8367.0
2021-06-18 14:50:00,147.13,147.21,147.09,147.1,13368.0,137.2632,137.3378,137.2259,137.2352,13368.0
2021-06-18 14:55:00,147.11,147.11,146.97,147.02,24358.0,137.2445,137.2445,137.1139,137.1606,24358.0
2021-06-18 15:00:00,147.02,147.2,146.95,147.08,17450.0,137.1606,137.3285,137.0953,137.2165,17450.0
2021-06-18 15:05:00,147.06,147.11,146.99,147.03,16979.0,137.1979,137.2445,137.1326,137.1699,16979.0
2021-06-18 15:10:00,147.03,147.21,147.0,147.21,11374.0,137.1699,137.3378,137.1419,137.3378,11374.0
2021-06-18 15:15:00,147.19,147.28,147.15,147.28,28366.0,137.3192,137.4031,137.2818,137.4031,28366.0
2021-06-18 15:20:00,147.28,147.42,147.26,147.42,19601.0,137.4031,137.5337,137.3845,137.5337,19601.0
2021-06-18 15:25:00,147.42,147.42,147.25,147.28,17262.0,137.5337,137.5337,137.3751,137.4031,17262.0
2021-06-18 15:30:00,147.29,147.33,147.14,147.21,34602.0,137.4125,137.4498,137.2725,137.3378,34602.0
2021-06-18 15:35:00,147.21,147.35,147.13,147.31,40992.0,137.3378,137.4684,137.2632,137.4311,40992.0
2021-06-18 15:40:00,147.31,147.39,147.21,147.37,41890.0,137.4311,137.5057,137.3378,137.4871,41890.0
2021-06-18 15:45:00,147.37,147.4,147.09,147.09,78919.0,137.4871,137.5151,137.2259,137.2259,78919.0
2021-06-18 15:50:00,147.08,147.21,147.03,147.06,42153.0,137.2165,137.3378,137.1699,137.1979,42153.0
2021-06-18 15:55:00,147.06,147.06,146.58,146.62,155987.0,137.1979,137.1979,136.7501,136.7874,155987.0
2021-06-21 09:30:00,147.18,147.35,147.1,147.11,121901.0,137.6971,137.8562,137.6223,137.6316,121901.0
2021-06-21 09:35:00,147.08,147.51,147.08,147.46,82380.0,137.6036,138.0059,137.6036,137.9591,82380.0
2021-06-21 09:40:00,147.5,147.54,147.37,147.5,138067.0,137.9965,138.0339,137.8749,137.9965,138067.0
2021-06-21 09:45:00,147.47,147.79,147.43,147.75,126192.0,137.9684,138.2678,137.931,138.2304,126192.0
2021-06-21 09:50:00,147.75,147.98,147.65,147.97,88371.0,138.2304,138.4456,138.1368,138.4362,88371.0
2021-06-21 09:55:00,147.97,148.0,147.85,147.87,73488.0,138.4362,138.4643,138.3239,138.3427,73488.0
2021-06-21 10:00:00,147.87,148.08,147.83,148.08,114336.0,138.3427,138.5391,138.3052,138.5391,114336.0
2021-06-21 10:05:00,148.08,148.22,148.06,148.21,104047.0,138.5391,138.6701,138.5204,138.6608,104047.0
2021-06-21 10:10:00,148.21,148.21,148.12,148.17,68806.0,138.6608,138.6608,138.5766,138.6233,68806.0
2021-06-21 10:15:00,148.19,148.37,148.18,148.27,14907.0,138.642,138.8104,138.6327,138.7169,14907.0
2021-06-21 10:20:00,148.26,148.42,148.24,148.36,108255.0,138.7075,138.8572,138.6888,138.8011,108255.0
2021-06-21 10:25:00,148.36,148.58,148.36,148.54,68408.0,138.8011,139.0069,138.8011,138.9695,68408.0
2021-06-21 10:30:00,148.54,148.6,148.53,148.55,33591.0,138.9695,139.0256,138.9601,138.9788,33591.0
2021-06-21 10:35:00,148.56,148.65,148.51,148.59,36911.0,138.9882,139.0724,138.9414,139.0163,36911.0
2021-06-21 10:40:00,148.6,148.71,148.59,148.63,16930.0,139.0256,139.1285,139.0163,139.0537,16930.0
2021-06-21 10:45:00,148.63,148.74,148.63,148.65,18282.0,139.0537,139.1566,139.0537,139.0724,18282.0
2021-06-21 10:50:00,148.66,148.75,148.66,148.69,25567.0,139.0818,139.166,139.0818,139.1098,25567.0
2021-06-21 10:55:00,148.7,148.74,148.66,148.67,64891.0,139.1192,139.1566,139.0818,139.0911,64891.0
2021-06-21 11:00:00,148.7,148.7,148.42,148.43,31237.0,139.1192,139.1192,138.8572,138.8666,31237.0
2021-06-21 11:05:00,148.43,148.49,148.35,148.43,41695.0,138.8666,138.9227,138.7917,138.8666,41695.0
2021-06-21 11:10:00,148.43,148.47,148.4,148.46,57753.0,138.8666,138.904,138.8385,138.8946,57753.0
2021-06-21 11:15:00,148.47,148.59,148.46,148.59,20565.0,138.904,139.0163,138.8946,139.0163,20565.0
2021-06-21 11:20:00,148.59,148.69,148.56,148.65,15159.0,139.0163,139.1098,138.9882,139.0724,15159.0
2021-06-21 11:25:00,148.65,148.69,148.56,148.56,41274.0,139.0724,139.1098,138.9882,138.9882,41274.0
2021-06-21 11:30:00,148.59,148.68,148.59,148.66,29135.0,139.0163,139.1005,139.0163,139.0818,29135.0
2021-06-21 11:35:00,148.69,148.79,148.67,148.79,9741.0,139.1098,139.2034,139.0911,139.2034,9741.0
2021-06-21 11:40:00,148.81,148.82,148.72,148.77,26813.0,139.2221,139.2314,139.1379,139.1847,26813.0
2021-06-21 11:45:00,148.78,148.8,148.76,148.8,8218.0,139.194,139.2127,139.1753,139.2127,8218.0
2021-06-21 11:50:00,148.79,148.84,148.76,148.76,11226.0,139.2034,139.2502,139.1753,139.1753,11226.0
2021-06-21 11:55:00,148.75,148.81,148.73,148.74,86845.0,139.166,139.2221,139.1472,139.1566,86845.0
2021-06-21 12:00:00,148.74,148.77,148.72,148.75,102894.0,139.1566,139.1847,139.1379,139.166,102894.0
2021-06-21 12:05:00,148.75,148.75,148.66,148.69,51190.0,139.166,139.166,139.0818,139.1098,51190.0
2021-06-21 12:10:00,148.68,148.74,148.64,148.71,24322.0,139.1005,139.1566,139.063,139.1285,24322.0
2021-06-21 12:15:00,148.71,148.73,148.67,148.67,15185.0,139.1285,139.1472,139.0911,139.0911,15185.0
2021-06-21 12:20:00,148.67,148.68,148.62,148.63,23129.0,139.0911,139.1005,139.0443,139.0537,23129.0
2021-06-21 12:25:00,148.65,148.69,148.64,148.67,10491.0,139.0724,139.1098,139.063,139.0911,10491.0
2021-06-21 12:30:00,148.67,148.72,148.63,148.65,11412.0,139.0911,139.1379,139.0537,139.0724,11412.0
2021-06-21 12:35:00,148.67,148.7,148.65,148.67,10965.0,139.0911,139.1192,139.0724,139.0911,10965.0
2021-06-21 12:40:00,148.68,148.69,148.65,148.66,49920.0,139.1005,139.1098,139.0724,139.0818,49920.0
2021-06-21 12:45:00,148.66,148.73,148.6,148.64,121618.0,139.0818,139.1472,139.0256,139.063,121618.0
2021-06-21 12:50:00,148.63,148.7,148.63,148.66,10498.0,139.0537,139.1192,139.0537,139.0818,10498.0
2021-06-21 12:55:00,148.65,148.68,148.63,148.65,12094.0,139.0724,139.1005,139.0537,139.0724,12094.0
2021-06-21 13:00:00,148.65,148.69,148.64,148.66,8752.0,139.0724,139.1098,139.063,139.0818,8752.0
2021-06-21 13:05:00,148.67,148.76,148.67,148.73,17586.0,139.0911,139.1753,139.0911,139.1472,17586.0
2021-06-21 13:10:00,148.72,148.82,148.71,148.8,12103.0,139.1379,139.2314,139.1285,139.2127,12103.0
2021-06-21 13:15:00,148.79,148.83,148.76,148.81,18973.0,139.2034,139.2408,139.1753,139.2221,18973.0
2021-06-21 13:20:00,148.8,148.81,148.72,148.72,9485.0,139.2127,139.2221,139.1379,139.1379,9485.0
2021-06-21 13:25:00,148.74,148.81,148.71,148.78,10868.0,139.1566,139.2221,139.1285,139.194,10868.0
2021-06-21 13:30:00,148.78,148.85,148.78,148.84,6621.0,139.194,139.2595,139.194,139.2502,6621.0
2021-06-21 13:35:00,148.81,148.85,148.78,148.85,4879.0,139.2221,139.2595,139.194,139.2595,4879.0
2021-06-21 13:40:00,148.85,148.99,148.84,148.94,16757.0,139.2595,139.3905,139.2502,139.3437,16757.0
2021-06-21 13:45:00,148.93,149.02,148.92,148.99,18132.0,139.3344,139.4186,139.325,139.3905,18132.0
2021-06-21 13:50:00,148.98,149.02,148.95,148.98,15533.0,139.3811,139.4186,139.3531,139.3811,15533.0
2021-06-21 13:55:00,148.98,149.0,148.96,149.0,14854.0,139.3811,139.3999,139.3624,139.3999,14854.0
2021-06-21 14:00:00,148.99,149.06,148.93,148.96,32214.0,139.3905,139.456,139.3344,139.3624,32214.0
2021-06-21 14:05:00,148.95,149.02,148.95,148.98,8782.0,139.3531,139.4186,139.3531,139.3811,8782.0
2021-06-21 14:10:00,148.97,149.01,148.94,148.97,29231.0,139.3718,139.4092,139.3437,139.3718,29231.0
2021-06-21 14:15:00,148.99,149.02,148.98,148.99,10526.0,139.3905,139.4186,139.3811,139.3905,10526.0
2021-06-21 14:20:00,148.97,148.99,148.9,148.91,11086.0,139.3718,139.3905,139.3063,139.3157,11086.0
2021-06-21 14:25:00,148.9,148.93,148.87,148.9,11945.0,139.3063,139.3344,139.2782,139.3063,11945.0
2021-06-21 14:30:00,148.89,148.92,148.82,148.88,8733.0,139.2969,139.325,139.2314,139.2876,8733.0
2021-06-21 14:35:00,148.88,148.95,148.88,148.89,9790.0,139.2876,139.3531,139.2876,139.2969,9790.0
2021-06-21 14:40:00,148.9,148.94,148.89,148.91,9035.0,139.3063,139.3437,139.2969,139.3157,9035.0
2021-06-21 14:45:00,148.9,148.92,148.85,148.88,17581.0,139.3063,139.325,139.2595,139.2876,17581.0
2021-06-21 14:50:00,148.87,148.96,148.86,148.93,11654.0,139.2782,139.3624,139.2689,139.3344,11654.0
2021-06-21 14:55:00,148.93,149.0,148.92,149.0,16493.0,139.3344,139.3999,139.325,139.3999,16493.0
2021-06-21 15:00:00,148.99,149.03,148.96,149.03,15143.0,139.3905,139.4279,139.3624,139.4279,15143.0
2021-06-21 15:05:00,149.03,149.12,149.02,149.11,29009.0,139.4279,139.5121,139.4186,139.5028,29009.0
2021-06-21 15:10:00,149.1,149.11,148.98,148.98,32257.0,139.4934,139.5028,139.3811,139.3811,32257.0
2021-06-21 15:15:00,148.99,149.06,148.95,149.03,17153.0,139.3905,139.456,139.3531,139.4279,17153.0
2021-06-21 15:20:00,149.03,149.03,148.89,148.9,19526.0,139.4279,139.4279,139.2969,139.3063,19526.0
2021-06-21 15:25:00,148.91,149.01,148.89,149.01,32506.0,139.3157,139.4092,139.2969,139.4092,32506.0
2021-06-21 15:30:00,149.0,149.1,148.96,149.08,50893.0,139.3999,139.4934,139.3624,139.4747,50893.0
2021-06-21 15:35:00,149.09,149.1,149.01,149.06,82729.0,139.4841,139.4934,139.4092,139.456,82729.0
2021-06-21 15:40:00,149.07,149.09,148.91,148.91,31317.0,139.4653,139.4841,139.3157,139.3157,31317.0
2021-06-21 15:45:00,148.92,149.0,148.87,148.98,27221.0,139.325,139.3999,139.2782,139.3811,27221.0
2021-06-21 15:50:00,148.98,149.11,148.95,149.11,97012.0,139.3811,139.5028,139.3531,139.5028,97012.0
2021-06-21 15:55:00,149.11,149.11,148.98,149.06,449469.0,139.5028,139.5028,139.3811,139.456,449469.0
2021-06-22 09:30:00,149.1,149.1,148.67,148.74,52493.0,139.4934,139.4934,139.0911,139.1566,52493.0
2021-06-22 09:35:00,148.73,148.73,148.42,148.53,22956.0,139.1472,139.1472,138.8572,138.9601,22956.0
2021-06-22 09:40:00,148.54,148.83,148.53,148.82,29323.0,138.9695,139.2408,138.9601,139.2314,29323.0
2021-06-22 09:45:00,148.83,148.92,148.77,148.84,149101.0,139.2408,139.325,139.1847,139.2502,149101.0
2021-06-22 09:50:00,148.86,148.91,148.59,148.59,54503.0,139.2689,139.3157,139.0163,139.0163,54503.0
2021-06-22 09:55:00,148.61,148.67,148.59,148.64,102504.0,139.035,139.0911,139.0163,139.063,102504.0
2021-06-22 10:00:00,148.64,148.64,148.52,148.64,13231.0,139.063,139.063,138.9508,139.063,13231.0
2021-06-22 10:05:00,148.66,148.84,148.65,148.78,57701.0,139.0818,139.2502,139.0724,139.194,57701.0
2021-06-22 10:10:00,148.77,148.81,148.69,148.74,87008.0,139.1847,139.2221,139.1098,139.1566,87008.0
2021-06-22 10:15:00,148.77,148.95,148.76,148.92,67270.0,139.1847,139.3531,139.1753,139.325,67270.0
2021-06-22 10:20:00,148.9,148.94,148.81,148.93,119007.0,139.3063,139.3437,139.2221,139.3344,119007.0
2021-06-22 10:25:00,148.91,148.98,148.89,148.94,19786.0,139.3157,139.3811,139.2969,139.3437,19786.0
2021-06-22 10:30:00,148.94,148.96,148.9,148.91,11806.0,139.3437,139.3624,139.3063,139.3157,11806.0
2021-06-22 10:35:00,148.92,149.0,148.86,149.0,11396.0,139.325,139.3999,139.2689,139.3999,11396.0
2021-06-22 10:40:00,149.02,149.1,149.02,149.06,7749.0,139.4186,139.4934,139.4186,139.456,7749.0
2021-06-22 10:45:00,149.07,149.13,149.06,149.13,11530.0,139.4653,139.5215,139.456,139.5215,11530.0
2021-06-22 10:50:00,149.14,149.23,149.11,149.22,13235.0,139.5308,139.615,139.5028,139.6057,13235.0
2021-06-22 10:55:00,149.21,149.28,149.2,149.26,7670.0,139.5963,139.6618,139.587,139.6431,7670.0
2021-06-22 11:00:00,149.28,149.29,149.2,149.28,40022.0,139.6618,139.6712,139.587,139.6618,40022.0
2021-06-22 11:05:00,149.28,149.4,149.28,149.35,17431.0,139.6618,139.7741,139.6618,139.7273,17431.0
2021-06-22 11:10:00,149.36,149.52,149.35,149.48,18063.0,139.7367,139.8863,139.7273,139.8489,18063.0
2021-06-22 11:15:00,149.54,149.56,149.45,149.46,13217.0,139.9051,139.9238,139.8209,139.8302,13217.0
2021-06-22 11:20:00,149.47,149.49,149.42,149.42,6209.0,139.8396,139.8583,139.7928,139.7928,6209.0
2021-06-22 11:25:00,149.43,149.46,149.37,149.38,4526.0,139.8021,139.8302,139.746,139.7554,4526.0
2021-06-22 11:30:00,149.38,149.45,149.37,149.39,18698.0,139.7554,139.8209,139.746,139.7647,18698.0
2021-06-22 11:35:00,149.39,149.39,149.21,149.22,7058.0,139.7647,139.7647,139.5963,139.6057,7058.0
2021-06-22 11:40:00,149.22,149.28,149.17,149.2,5837.0,139.6057,139.6618,139.5589,139.587,5837.0
2021-06-22 11:45:00,149.22,149.23,149.18,149.19,7131.0,139.6057,139.615,139.5683,139.5776,7131.0
2021-06-22 11:50:00,149.18,149.22,149.16,149.17,6128.0,139.5683,139.6057,139.5495,139.5589,6128.0
2021-06-22 11:55:00,149.17,149.17,149.14,149.14,4982.0,139.5589,139.5589,139.5308,139.5308,4982.0
2021-06-22 12:00:00,149.15,149.27,149.15,149.27,6235.0,139.5402,139.6525,139.5402,139.6525,6235.0
2021-06-22 12:05:00,149.27,149.3,149.21,149.21,8754.0,139.6525,139.6805,139.5963,139.5963,8754.0
2021-06-22 12:10:00,149.21,149.25,149.2,149.22,4669.0,139.5963,139.6337,139.587,139.6057,4669.0
2021-06-22 12:15:00,149.22,149.23,149.19,149.19,6245.0,139.6057,139.615,139.5776,139.5776,6245.0
2021-06-22 12:20:00,149.2,149.2,149.14,149.2,6413.0,139.587,139.587,139.5308,139.587,6413.0
2021-06-22 12:25:00,149.2,149.23,149.19,149.22,11028.0,139.587,139.615,139.5776,139.6057,11028.0
2021-06-22 12:30:00,149.21,149.23,149.11,149.12,5894.0,139.5963,139.615,139.5028,139.5121,5894.0
2021-06-22 12:35:00,149.13,149.16,149.11,149.12,6616.0,139.5215,139.5495,139.5028,139.5121,6616.0
2021-06-22 12:40:00,149.11,149.18,149.1,149.16,3119.0,139.5028,139.5683,139.4934,139.5495,3119.0
2021-06-22 12:45:00,149.15,149.21,149.12,149.21,6523.0,139.5402,139.5963,139.5121,139.5963,6523.0
2021-06-22 12:50:00,149.19,149.21,149.15,149.16,20015.0,139.5776,139.5963,139.5402,139.5495,20015.0
2021-06-22 12:55:00,149.16,149.2,149.13,149.15,7862.0,139.5495,139.587,139.5215,139.5402,7862.0
2021-06-22 13:00:00,149.14,149.23,149.14,149.22,11318.0,139.5308,139.615,139.5308,139.6057,11318.0
2021-06-22 13:05:00,149.22,149.26,149.16,149.25,4626.0,139.6057,139.6431,139.5495,139.6337,4626.0
2021-06-22 13:10:00,149.26,149.32,149.26,149.3,5714.0,139.6431,139.6992,139.6431,139.6805,5714.0
2021-06-22 13:15:00,149.29,149.3,149.17,149.22,3987.0,139.6712,139.6805,139.5589,139.6057,3987.0
2021-06-22 13:20:00,149.21,149.26,149.19,149.25,38471.0,139.5963,139.6431,139.5776,139.6337,38471.0
2021-06-22 13:25:00,149.25,149.29,149.24,149.28,6600.0,139.6337,139.6712,139.6244,139.6618,6600.0
2021-06-22 13:30:00,149.28,149.28,149.22,149.24,3763.0,139.6618,139.6618,139.6057,139.6244,3763.0
2021-06-22 13:35:00,149.25,149.25,149.21,149.23,4505.0,139.6337,139.6337,139.5963,139.615,4505.0
2021-06-22 13:40:00,149.22,149.27,149.22,149.25,5943.0,139.6057,139.6525,139.6057,139.6337,5943.0
2021-06-22 13:45:00,149.25,149.32,149.22,149.32,3850.0,139.6337,139.6992,139.6057,139.6992,3850.0
2021-06-22 13:50:00,149.31,149.32,149.28,149.29,5489.0,139.6899,139.6992,139.6618,139.6712,5489.0
2021-06-22 13:55:00,149.29,149.29,149.26,149.28,3800.0,139.6712,139.6712,139.6431,139.6618,3800.0
2021-06-22 14:00:00,149.28,149.29,149.2,149.24,25655.0,139.6618,139.6712,139.587,139.6244,25655.0
2021-06-22 14:05:00,149.24,149.25,149.17,149.2,3732.0,139.6244,139.6337,139.5589,139.587,3732.0
2021-06-22 14:10:00,149.19,149.24,149.16,149.24,5723.0,139.5776,139.6244,139.5495,139.6244,5723.0
2021-06-22 14:15:00,149.24,149.26,149.21,149.24,4336.0,139.6244,139.6431,139.5963,139.6244,4336.0
2021-06-22 14:20:00,149.24,149.29,149.23,149.29,6870.0,139.6244,139.6712,139.615,139.6712,6870.0
2021-06-22 14:25:00,149.29,149.33,149.24,149.28,8560.0,139.6712,139.7086,139.6244,139.6618,8560.0
2021-06-22 14:30:00,149.28,149.35,149.26,149.34,5402.0,139.6618,139.7273,139.6431,139.7179,5402.0
2021-06-22 14:35:00,149.33,149.4,149.27,149.39,17463.0,139.7086,139.7741,139.6525,139.7647,17463.0
2021-06-22 14:40:00,149.43,149.43,149.35,149.36,6144.0,139.8021,139.8021,139.7273,139.7367,6144.0
2021-06-22 14:45:00,149.37,149.38,149.32,149.32,4508.0,139.746,139.7554,139.6992,139.6992,4508.0
2021-06-22 14:50:00,149.32,149.4,149.31,149.4,4103.0,139.6992,139.7741,139.6899,139.7741,4103.0
2021-06-22 14:55:00,149.41,149.43,149.37,149.37,46884.0,139.7834,139.8021,139.746,139.746,46884.0
2021-06-22 15:00:00,149.38,149.49,149.37,149.49,12061.0,139.7554,139.8583,139.746,139.8583,12061.0
2021-06-22 15:05:00,149.49,149.54,149.42,149.53,8480.0,139.8583,139.9051,139.7928,139.8957,8480.0
2021-06-22 15:10:00,149.56,149.62,149.53,149.59,21705.0,139.9238,139.9799,139.8957,139.9518,21705.0
2021-06-22 15:15:00,149.59,149.61,149.51,149.61,28917.0,139.9518,139.9705,139.877,139.9705,28917.0
2021-06-22 15:20:00,149.61,149.68,149.6,149.66,8733.0,139.9705,140.036,139.9612,140.0173,8733.0
2021-06-22 15:25:00,149.68,149.76,149.67,149.69,14730.0,140.036,140.1109,140.0267,140.0454,14730.0
2021-06-22 15:30:00,149.7,149.77,149.63,149.68,44649.0,140.0548,140.1202,139.9893,140.036,44649.0
2021-06-22 15:35:00,149.66,149.69,149.56,149.57,14502.0,140.0173,140.0454,139.9238,139.9331,14502.0
2021-06-22 15:40:00,149.57,149.64,149.51,149.53,28374.0,139.9331,139.9986,139.877,139.8957,28374.0
2021-06-22 15:45:00,149.51,149.57,149.47,149.49,25319.0,139.877,139.9331,139.8396,139.8583,25319.0
2021-06-22 15:50:00,149.48,149.5,149.33,149.48,30034.0,139.8489,139.8676,139.7086,139.8489,30034.0
2021-06-22 15:55:00,149.48,149.5,149.29,149.34,170287.0,139.8489,139.8676,139.6712,139.7179,170287.0
2021-06-23 09:30:00,149.49,149.69,149.41,149.41,61690.0,139.8583,140.0454,139.7834,139.7834,61690.0
2021-06-23 09:35:00,149.41,149.43,149.3,149.3,19297.0,139.7834,139.8021,139.6805,139.6805,19297.0
2021-06-23 09:40:00,149.29,149.41,149.25,149.41,13629.0,139.6712,139.7834,139.6337,139.7834,13629.0
2021-06-23 09:45:00,149.43,149.53,149.33,149.38,273727.0,139.8021,139.8957,139.7086,139.7554,273727.0
2021-06-23 09:50:00,149.37,149.39,149.29,149.3,46175.0,139.746,139.7647,139.6712,139.6805,46175.0
2021-06-23 09:55:00,149.3,149.42,149.3,149.4,32054.0,139.6805,139.7928,139.6805,139.7741,32054.0
2021-06-23 10:00:00,149.4,149.46,149.3,149.43,27508.0,139.7741,139.8302,139.6805,139.8021,27508.0
2021-06-23 10:05:00,149.48,149.58,149.46,149.56,176704.0,139.8489,139.9425,139.8302,139.9238,176704.0
2021-06-23 10:10:00,149.55,149.65,149.52,149.64,79625.0,139.9144,140.008,139.8863,139.9986,79625.0
2021-06-23 10:15:00,149.65,149.7,149.62,149.7,48554.0,140.008,140.0548,139.9799,140.0548,48554.0
2021-06-23 10:20:00,149.68,149.71,149.63,149.7,17079.0,140.036,140.0641,139.9893,140.0548,17079.0
2021-06-23 10:25:00,149.69,149.72,149.59,149.61,14999.0,140.0454,140.0735,139.9518,139.9705,14999.0
2021-06-23 10:30:00,149.62,149.65,149.52,149.57,19406.0,139.9799,140.008,139.8863,139.9331,19406.0
2021-06-23 10:35:00,149.57,149.61,149.51,149.58,8765.0,139.9331,139.9705,139.877,139.9425,8765.0
2021-06-23 10:40:00,149.57,149.59,149.54,149.57,9234.0,139.9331,139.9518,139.9051,139.9331,9234.0
2021-06-23 10:45:00,149.58,149.58,149.51,149.51,9368.0,139.9425,139.9425,139.877,139.877,9368.0
2021-06-23 10:50:00,149.51,149.64,149.5,149.62,13441.0,139.877,139.9986,139.8676,139.9799,13441.0
2021-06-23 10:55:00,149.62,149.72,149.62,149.71,13232.0,139.9799,140.0735,139.9799,140.0641,13232.0
2021-06-23 11:00:00,149.72,149.76,149.55,149.56,15089.0,140.0735,140.1109,139.9144,139.9238,15089.0
2021-06-23 11:05:00,149.55,149.57,149.49,149.51,17812.0,139.9144,139.9331,139.8583,139.877,17812.0
2021-06-23 11:10:00,149.5,149.54,149.48,149.54,8379.0,139.8676,139.9051,139.8489,139.9051,8379.0
2021-06-23 11:15:00,149.55,149.55,149.49,149.5,9753.0,139.9144,139.9144,139.8583,139.8676,9753.0
2021-06-23 11:20:00,149.49,149.57,149.47,149.56,8078.0,139.8583,139.9331,139.8396,139.9238,8078.0
2021-06-23 11:25:00,149.57,149.6,149.53,149.54,5877.0,139.9331,139.9612,139.8957,139.9051,5877.0
2021-06-23 11:30:00,149.55,149.56,149.41,149.43,11411.0,139.9144,139.9238,139.7834,139.8021,11411.0
2021-06-23 11:35:00,149.42,149.47,149.39,149.43,12844.0,139.7928,139.8396,139.7647,139.8021,12844.0
2021-06-23 11:40:00,149.41,149.47,149.41,149.44,23425.0,139.7834,139.8396,139.7834,139.8115,23425.0
2021-06-23 11:45:00,149.45,149.46,149.42,149.44,8565.0,139.8209,139.8302,139.7928,139.8115,8565.0
2021-06-23 11:50:00,149.43,149.46,149.43,149.44,9080.0,139.8021,139.8302,139.8021,139.8115,9080.0
2021-06-23 11:55:00,149.44,149.45,149.4,149.45,7324.0,139.8115,139.8209,139.7741,139.8209,7324.0
2021-06-23 12:00:00,149.44,149.48,149.39,149.47,12272.0,139.8115,139.8489,139.7647,139.8396,12272.0
2021-06-23 12:05:00,149.46,149.47,149.44,149.47,13749.0,139.8302,139.8396,139.8115,139.8396,13749.0
2021-06-23 12:10:00,149.47,149.52,149.46,149.5,10289.0,139.8396,139.8863,139.8302,139.8676,10289.0
2021-06-23 12:15:00,149.51,149.51,149.48,149.5,2790.0,139.877,139.877,139.8489,139.8676,2790.0
2021-06-23 12:20:00,149.51,149.56,149.5,149.55,7114.0,139.877,139.9238,139.8676,139.9144,7114.0
2021-06-23 12:25:00,149.55,149.57,149.54,149.56,4980.0,139.9144,139.9331,139.9051,139.9238,4980.0
2021-06-23 12:30:00,149.56,149.58,149.52,149.58,5171.0,139.9238,139.9425,139.8863,139.9425,5171.0
2021-06-23 12:35:00,149.59,149.6,149.41,149.41,7806.0,139.9518,139.9612,139.7834,139.7834,7806.0
2021-06-23 12:40:00,149.42,149.49,149.38,149.49,11909.0,139.7928,139.8583,139.7554,139.8583,11909.0
2021-06-23 12:45:00,149.52,149.52,149.43,149.45,3208.0,139.8863,139.8863,139.8021,139.8209,3208.0
2021-06-23 12:50:00,149.48,149.48,149.45,149.47,4224.0,139.8489,139.8489,139.8209,139.8396,4224.0
2021-06-23 12:55:00,149.43,149.49,149.4,149.48,3769.0,139.8021,139.8583,139.7741,139.8489,3769.0
2021-06-23 13:00:00,149.49,149.51,149.46,149.46,3893.0,139.8583,139.877,139.8302,139.8302,3893.0
2021-06-23 13:05:00,149.47,149.54,149.47,149.53,10585.0,139.8396,139.9051,139.8396,139.8957,10585.0
2021-06-23 13:10:00,149.53,149.58,149.53,149.58,5790.0,139.8957,139.9425,139.8957,139.9425,5790.0
2021-06-23 13:15:00,149.57,149.6,149.53,149.55,11968.0,139.9331,139.9612,139.8957,139.9144,11968.0
2021-06-23 13:20:00,149.55,149.59,149.55,149.57,4229.0,139.9144,139.9518,139.9144,139.9331,4229.0
2021-06-23 13:25:00,149.57,149.62,149.57,149.6,8517.0,139.9331,139.9799,139.9331,139.9612,8517.0
2021-06-23 13:30:00,149.6,149.64,149.57,149.64,4019.0,139.9612,139.9986,139.9331,139.9986,4019.0
2021-06-23 13:35:00,149.64,149.64,149.58,149.59,4496.0,139.9986,139.9986,139.9425,139.9518,4496.0
2021-06-23 13:40:00,149.61,149.61,149.57,149.61,7200.0,139.9705,139.9705,139.9331,139.9705,7200.0
2021-06-23 13:45:00,149.62,149.63,149.58,149.61,10604.0,139.9799,139.9893,139.9425,139.9705,10604.0
2021-06-23 13:50:00,149.61,149.64,149.6,149.63,4165.0,139.9705,139.9986,139.9612,139.9893,4165.0
2021-06-23 13:55:00,149.63,149.63,149.6,149.62,6382.0,139.9893,139.9893,139.9612,139.9799,6382.0
2021-06-23 14:00:00,149.63,149.63,149.53,149.53,25153.0,139.9893,139.9893,139.8957,139.8957,25153.0
2021-06-23 14:05:00,149.53,149.58,149.53,149.57,3892.0,139.8957,139.9425,139.8957,139.9331,3892.0
2021-06-23 14:10:00,149.58,149.64,149.57,149.64,7099.0,139.9425,139.9986,139.9331,139.9986,7099.0
2021-06-23 14:15:00,149.65,149.65,149.58,149.61,6740.0,140.008,140.008,139.9425,139.9705,6740.0
2021-06-23 14:20:00,149.6,149.62,149.55,149.56,22477.0,139.9612,139.9799,139.9144,139.9238,22477.0
2021-06-23 14:25:00,149.56,149.61,149.55,149.56,5955.0,139.9238,139.9705,139.9144,139.9238,5955.0
2021-06-23 14:30:00,149.55,149.55,149.52,149.54,8266.0,139.9144,139.9144,139.8863,139.9051,8266.0
2021-06-23 14:35:00,149.54,149.54,149.5,149.51,5964.0,139.9051,139.9051,139.8676,139.877,5964.0
2021-06-23 14:40:00,149.52,149.53,149.44,149.47,19384.0,139.8863,139.8957,139.8115,139.8396,19384.0
2021-06-23 14:45:00,149.48,149.51,149.47,149.49,164652.0,139.8489,139.877,139.8396,139.8583,164652.0
2021-06-23 14:50:00,149.49,149.55,149.49,149.55,8757.0,139.8583,139.9144,139.8583,139.9144,8757.0
2021-06-23 14:55:00,149.54,149.6,149.54,149.56,10123.0,139.9051,139.9612,139.9051,139.9238,10123.0
2021-06-23 15:00:00,149.56,149.6,149.54,149.55,15383.0,139.9238,139.9612,139.9051,139.9144,15383.0
2021-06-23 15:05:00,149.55,149.58,149.52,149.55,6705.0,139.9144,139.9425,139.8863,139.9144,6705.0
2021-06-23 15:10:00,149.56,149.58,149.53,149.57,13561.0,139.9238,139.9425,139.8957,139.9331,13561.0
2021-06-23 15:15:00,149.57,149.57,149.51,149.54,19411.0,139.9331,139.9331,139.877,139.9051,19411.0
2021-06-23 15:20:00,149.57,149.59,149.54,149.59,9382.0,139.9331,139.9518,139.9051,139.9518,9382.0
2021-06-23 15:25:00,149.59,149.71,149.57,149.67,24751.0,139.9518,140.0641,139.9331,140.0267,24751.0
2021-06-23 15:30:00,149.66,149.68,149.63,149.63,19577.0,140.0173,140.036,139.9893,139.9893,19577.0
2021-06-23 15:35:00,149.63,149.64,149.55,149.56,26899.0,139.9893,139.9986,139.9144,139.9238,26899.0
2021-06-23 15:40:00,149.56,149.61,149.52,149.52,43290.0,139.9238,139.9705,139.8863,139.8863,43290.0
2021-06-23 15:45:00,149.52,149.52,149.34,149.36,48040.0,139.8863,139.8863,139.7179,139.7367,48040.0
2021-06-23 15:50:00,149.36,149.36,149.17,149.21,78726.0,139.7367,139.7367,139.5589,139.5963,78726.0
2021-06-23 15:55:00,149.22,149.22,149.07,149.08,152175.0,139.6057,139.6057,139.4653,139.4747,152175.0
2021-06-24 09:30:00,149.85,149.86,149.64,149.72,43756.0,140.1951,140.2044,139.9986,140.0735,43756.0
2021-06-24 09:35:00,149.68,149.68,149.46,149.5,57177.0,140.036,140.036,139.8302,139.8676,57177.0
2021-06-24 09:40:00,149.55,149.72,149.54,149.6,17216.0,139.9144,140.0735,139.9051,139.9612,17216.0
2021-06-24 09:45:00,149.65,149.78,149.64,149.72,10610.0,140.008,140.1296,139.9986,140.0735,10610.0
2021-06-24 09:50:00,149.72,149.78,149.63,149.72,24767.0,140.0735,140.1296,139.9893,140.0735,24767.0
2021-06-24 09:55:00,149.74,149.74,149.56,149.57,98372.0,140.0922,140.0922,139.9238,139.9331,98372.0
2021-06-24 10:00:00,149.61,149.63,149.47,149.6,62681.0,139.9705,139.9893,139.8396,139.9612,62681.0
2021-06-24 10:05:00,149.64,149.64,149.53,149.54,33755.0,139.9986,139.9986,139.8957,139.9051,33755.0
2021-06-24 10:10:00,149.55,149.57,149.52,149.57,26747.0,139.9144,139.9331,139.8863,139.9331,26747.0
2021-06-24 10:15:00,149.56,149.68,149.56,149.68,23263.0,139.9238,140.036,139.9238,140.036,23263.0
2021-06-24 10:20:00,149.69,149.82,149.68,149.81,17968.0,140.0454,140.167,140.036,140.1577,17968.0
2021-06-24 10:25:00,149.84,149.85,149.8,149.81,13301.0,140.1857,140.1951,140.1483,140.1577,13301.0
2021-06-24 10:30:00,149.82,149.83,149.76,149.83,6676.0,140.167,140.1764,140.1109,140.1764,6676.0
2021-06-24 10:35:00,149.81,149.81,149.73,149.77,12770.0,140.1577,140.1577,140.0828,140.1202,12770.0
2021-06-24 10:40:00,149.77,149.84,149.76,149.84,6964.0,140.1202,140.1857,140.1109,140.1857,6964.0
2021-06-24 10:45:00,149.82,149.84,149.82,149.83,4330.0,140.167,140.1857,140.167,140.1764,4330.0
2021-06-24 10:50:00,149.81,149.84,149.7,149.72,24801.0,140.1577,140.1857,140.0548,140.0735,24801.0
2021-06-24 10:55:00,149.68,149.71,149.68,149.7,4811.0,140.036,140.0641,140.036,140.0548,4811.0
2021-06-24 11:00:00,149.75,149.8,149.74,149.8,5383.0,140.1015,140.1483,140.0922,140.1483,5383.0
2021-06-24 11:05:00,149.79,149.8,149.75,149.78,12395.0,140.139,140.1483,140.1015,140.1296,12395.0
2021-06-24 11:10:00,149.8,149.82,149.77,149.78,10027.0,140.1483,140.167,140.1202,140.1296,10027.0
2021-06-24 11:15:00,149.76,149.78,149.66,149.69,12664.0,140.1109,140.1296,140.0173,140.0454,12664.0
2021-06-24 11:20:00,149.68,149.72,149.66,149.68,5850.0,140.036,140.0735,140.0173,140.036,5850.0
2021-06-24 11:25:00,149.68,149.7,149.63,149.69,44404.0,140.036,140.0548,139.9893,140.0454,44404.0
2021-06-24 11:30:00,149.69,149.75,149.67,149.73,43205.0,140.0454,140.1015,140.0267,140.0828,43205.0
2021-06-24 11:35:00,149.73,149.73,149.66,149.71,40604.0,140.0828,140.0828,140.0173,140.0641,40604.0
2021-06-24 11:40:00,149.72,149.74,149.63,149.7,21928.0,140.0735,140.0922,139.9893,140.0548,21928.0
2021-06-24 11:45:00,149.7,149.71,149.66,149.69,10613.0,140.0548,140.0641,140.0173,140.0454,10613.0
2021-06-24 11:50:00,149.69,149.71,149.64,149.65,19375.0,140.0454,140.0641,139.9986,140.008,19375.0
2021-06-24 11:55:00,149.64,149.66,149.58,149.59,7476.0,139.9986,140.0173,139.9425,139.9518,7476.0
2021-06-24 12:00:00,149.59,149.62,149.58,149.59,7274.0,139.9518,139.9799,139.9425,139.9518,7274.0
2021-06-24 12:05:00,149.6,149.64,149.58,149.59,17548.0,139.9612,139.9986,139.9425,139.9518,17548.0
2021-06-24 12:10:00,149.58,149.6,149.53,149.56,16920.0,139.9425,139.9612,139.8957,139.9238,16920.0
2021-06-24 12:15:00,149.55,149.62,149.55,149.62,4178.0,139.9144,139.9799,139.9144,139.9799,4178.0
2021-06-24 12:20:00,149.61,149.71,149.61,149.71,10314.0,139.9705,140.0641,139.9705,140.0641,10314.0
2021-06-24 12:25:00,149.7,149.7,149.65,149.68,17308.0,140.0548,140.0548,140.008,140.036,17308.0
2021-06-24 12:30:00,149.67,149.71,149.63,149.71,20009.0,140.0267,140.0641,139.9893,140.0641,20009.0
2021-06-24 12:35:00,149.69,149.78,149.68,149.78,31744.0,140.0454,140.1296,140.036,140.1296,31744.0
2021-06-24 12:40:00,149.78,149.88,149.78,149.85,38861.0,140.1296,140.2232,140.1296,140.1951,38861.0
2021-06-24 12:45:00,149.85,149.97,149.84,149.95,20226.0,140.1951,140.3074,140.1857,140.2886,20226.0
2021-06-24 12:50:00,149.94,150.02,149.92,150.02,9591.0,140.2793,140.3541,140.2606,140.3541,9591.0
2021-06-24 12:55:00,150.01,150.03,149.97,150.03,7131.0,140.3448,140.3635,140.3074,140.3635,7131.0
2021-06-24 13:00:00,150.01,150.04,150.0,150.04,37262.0,140.3448,140.3728,140.3354,140.3728,37262.0
2021-06-24 13:05:00,150.03,150.06,150.03,150.06,69953.0,140.3635,140.3916,140.3635,140.3916,69953.0
2021-06-24 13:10:00,150.05,150.15,150.04,150.14,21192.0,140.3822,140.4758,140.3728,140.4664,21192.0
2021-06-24 13:15:00,150.13,150.15,150.04,150.04,3572.0,140.457,140.4758,140.3728,140.3728,3572.0
2021-06-24 13:20:00,150.03,150.03,149.96,150.0,21281.0,140.3635,140.3635,140.298,140.3354,21281.0
2021-06-24 13:25:00,149.99,150.0,149.94,149.95,5800.0,140.3261,140.3354,140.2793,140.2886,5800.0
2021-06-24 13:30:00,149.95,150.01,149.95,150.01,12682.0,140.2886,140.3448,140.2886,140.3448,12682.0
2021-06-24 13:35:00,150.01,150.02,149.99,150.01,7451.0,140.3448,140.3541,140.3261,140.3448,7451.0
2021-06-24 13:40:00,150.02,150.07,149.99,150.05,9979.0,140.3541,140.4009,140.3261,140.3822,9979.0
2021-06-24 13:45:00,150.03,150.03,149.98,150.0,7237.0,140.3635,140.3635,140.3167,140.3354,7237.0
2021-06-24 13:50:00,150.0,150.05,149.97,150.04,9171.0,140.3354,140.3822,140.3074,140.3728,9171.0
2021-06-24 13:55:00,150.04,150.08,150.03,150.06,5429.0,140.3728,140.4103,140.3635,140.3916,5429.0
2021-06-24 14:00:00,150.07,150.12,150.05,150.09,15434.0,140.4009,140.4477,140.3822,140.4196,15434.0
2021-06-24 14:05:00,150.09,150.15,150.09,150.11,19069.0,140.4196,140.4758,140.4196,140.4383,19069.0
2021-06-24 14:10:00,150.1,150.14,150.09,150.09,7163.0,140.429,140.4664,140.4196,140.4196,7163.0
2021-06-24 14:15:00,150.1,150.13,150.09,150.12,22007.0,140.429,140.457,140.4196,140.4477,22007.0
2021-06-24 14:20:00,150.13,150.18,150.12,150.16,22217.0,140.457,140.5038,140.4477,140.4851,22217.0
2021-06-24 14:25:00,150.16,150.2,150.15,150.19,5554.0,140.4851,140.5225,140.4758,140.5132,5554.0
2021-06-24 14:30:00,150.19,150.22,150.17,150.22,12185.0,140.5132,140.5412,140.4945,140.5412,12185.0
2021-06-24 14:35:00,150.21,150.25,150.2,150.25,26353.0,140.5319,140.5693,140.5225,140.5693,26353.0
2021-06-24 14:40:00,150.23,150.25,150.19,150.24,16070.0,140.5506,140.5693,140.5132,140.56,16070.0
2021-06-24 14:45:00,150.24,150.26,150.18,150.18,12984.0,140.56,140.5787,140.5038,140.5038,12984.0
2021-06-24 14:50:00,150.19,150.22,150.16,150.2,20510.0,140.5132,140.5412,140.4851,140.5225,20510.0
2021-06-24 14:55:00,150.2,150.23,150.2,150.22,4958.0,140.5225,140.5506,140.5225,140.5412,4958.0
2021-06-24 15:00:00,150.22,150.25,150.17,150.17,7407.0,140.5412,140.5693,140.4945,140.4945,7407.0
2021-06-24 15:05:00,150.17,150.22,150.17,150.18,7759.0,140.4945,140.5412,140.4945,140.5038,7759.0
2021-06-24 15:10:00,150.17,150.23,150.15,150.22,14513.0,140.4945,140.5506,140.4758,140.5412,14513.0
2021-06-24 15:15:00,150.22,150.23,150.18,150.21,7754.0,140.5412,140.5506,140.5038,140.5319,7754.0
2021-06-24 15:20:00,150.21,150.23,150.12,150.12,25296.0,140.5319,140.5506,140.4477,140.4477,25296.0
2021-06-24 15:25:00,150.13,150.16,150.12,150.14,29191.0,140.457,140.4851,140.4477,140.4664,29191.0
2021-06-24 15:30:00,150.14,150.19,150.09,150.17,11080.0,140.4664,140.5132,140.4196,140.4945,11080.0
2021-06-24 15:35:00,150.18,150.22,150.11,150.11,15980.0,140.5038,140.5412,140.4383,140.4383,15980.0
2021-06-24 15:40:00,150.12,150.18,150.12,150.13,19646.0,140.4477,140.5038,140.4477,140.457,19646.0
2021-06-24 15:45:00,150.12,150.18,150.12,150.13,36343.0,140.4477,140.5038,140.4477,140.457,36343.0
2021-06-24 15:50:00,150.13,150.22,150.1,150.13,51556.0,140.457,140.5412,140.429,140.457,51556.0
2021-06-24 15:55:00,150.13,150.13,150.01,150.08,93799.0,140.457,140.457,140.3448,140.4103,93799.0
2021-06-25 09:30:00,150.49,150.53,150.35,150.35,45970.0,140.7939,140.8313,140.6629,140.6629,45970.0
2021-06-25 09:35:00,150.33,150.45,150.32,150.44,36550.0,140.6442,140.7564,140.6348,140.7471,36550.0
2021-06-25 09:40:00,150.44,150.54,150.41,150.44,37858.0,140.7471,140.8406,140.719,140.7471,37858.0
2021-06-25 09:45:00,150.43,150.61,150.43,150.61,25412.0,140.7377,140.9061,140.7377,140.9061,25412.0
2021-06-25 09:50:00,150.61,150.75,150.59,150.65,60491.0,140.9061,141.0371,140.8874,140.9435,60491.0
2021-06-25 09:55:00,150.62,150.74,150.62,150.68,39788.0,140.9155,141.0277,140.9155,140.9716,39788.0
2021-06-25 10:00:00,150.68,150.75,150.59,150.75,11851.0,140.9716,141.0371,140.8874,141.0371,11851.0
2021-06-25 10:05:00,150.73,150.87,150.73,150.83,23114.0,141.0184,141.1494,141.0184,141.1119,23114.0
2021-06-25 10:10:00,150.83,150.99,150.83,150.94,32917.0,141.1119,141.2616,141.1119,141.2149,32917.0
2021-06-25 10:15:00,150.93,150.96,150.9,150.94,17530.0,141.2055,141.2336,141.1774,141.2149,17530.0
2021-06-25 10:20:00,150.93,150.97,150.91,150.93,223762.0,141.2055,141.2429,141.1868,141.2055,223762.0
2021-06-25 10:25:00,150.94,150.94,150.83,150.85,27226.0,141.2149,141.2149,141.1119,141.1307,27226.0
2021-06-25 10:30:00,150.85,150.87,150.8,150.82,11982.0,141.1307,141.1494,141.0839,141.1026,11982.0
2021-06-25 10:35:00,150.82,150.85,150.79,150.8,25302.0,141.1026,141.1307,141.0745,141.0839,25302.0
2021-06-25 10:40:00,150.83,150.83,150.71,150.71,22484.0,141.1119,141.1119,140.9997,140.9997,22484.0
2021-06-25 10:45:00,150.71,150.81,150.71,150.81,2216.0,140.9997,141.0932,140.9997,141.0932,2216.0
2021-06-25 10:50:00,150.79,150.83,150.78,150.79,15607.0,141.0745,141.1119,141.0652,141.0745,15607.0
2021-06-25 10:55:00,150.77,150.81,150.75,150.76,18514.0,141.0558,141.0932,141.0371,141.0465,18514.0
2021-06-25 11:00:00,150.76,150.83,150.76,150.8,6751.0,141.0465,141.1119,141.0465,141.0839,6751.0
2021-06-25 11:05:00,150.82,150.82,150.76,150.79,4052.0,141.1026,141.1026,141.0465,141.0745,4052.0
2021-06-25 11:10:00,150.8,150.85,150.78,150.84,23273.0,141.0839,141.1307,141.0652,141.1213,23273.0
2021-06-25 11:15:00,150.84,150.89,150.83,150.87,8572.0,141.1213,141.1681,141.1119,141.1494,8572.0
2021-06-25 11:20:00,150.87,150.92,150.86,150.89,7751.0,141.1494,141.1961,141.14,141.1681,7751.0
2021-06-25 11:25:00,150.89,150.92,150.89,150.92,1903.0,141.1681,141.1961,141.1681,141.1961,1903.0
2021-06-25 11:30:00,150.92,150.92,150.86,150.89,10751.0,141.1961,141.1961,141.14,141.1681,10751.0
2021-06-25 11:35:00,150.89,150.93,150.88,150.9,5985.0,141.1681,141.2055,141.1587,141.1774,5985.0
2021-06-25 11:40:00,150.89,150.91,150.87,150.88,2869.0,141.1681,141.1868,141.1494,141.1587,2869.0
2021-06-25 11:45:00,150.88,150.92,150.88,150.89,4616.0,141.1587,141.1961,141.1587,141.1681,4616.0
2021-06-25 11:50:00,150.88,150.9,150.87,150.89,3338.0,141.1587,141.1774,141.1494,141.1681,3338.0
2021-06-25 11:55:00,150.91,150.94,150.9,150.94,4917.0,141.1868,141.2149,141.1774,141.2149,4917.0
2021-06-25 12:00:00,150.93,150.98,150.93,150.97,10005.0,141.2055,141.2523,141.2055,141.2429,10005.0
2021-06-25 12:05:00,150.97,151.0,150.96,151.0,6487.0,141.2429,141.271,141.2336,141.271,6487.0
2021-06-25 12:10:00,151.0,151.01,150.97,151.0,5565.0,141.271,141.2803,141.2429,141.271,5565.0
2021-06-25 12:15:00,151.0,151.03,151.0,151.03,8681.0,141.271,141.2991,141.271,141.2991,8681.0
2021-06-25 12:20:00,151.05,151.07,151.03,151.04,2999.0,141.3178,141.3365,141.2991,141.3084,2999.0
2021-06-25 12:25:00,151.03,151.03,150.95,150.97,74044.0,141.2991,141.2991,141.2242,141.2429,74044.0
2021-06-25 12:30:00,150.97,151.04,150.97,151.03,36146.0,141.2429,141.3084,141.2429,141.2991,36146.0
2021-06-25 12:35:00,151.03,151.04,150.98,151.03,10549.0,141.2991,141.3084,141.2523,141.2991,10549.0
2021-06-25 12:40:00,151.03,151.06,151.02,151.05,4971.0,141.2991,141.3271,141.2897,141.3178,4971.0
2021-06-25 12:45:00,151.03,151.04,151.0,151.0,3250.0,141.2991,141.3084,141.271,141.271,3250.0
2021-06-25 12:50:00,151.01,151.01,150.98,151.0,12736.0,141.2803,141.2803,141.2523,141.271,12736.0
2021-06-25 12:55:00,151.0,151.0,150.97,150.99,18252.0,141.271,141.271,141.2429,141.2616,18252.0
2021-06-25 13:00:00,151.0,151.01,150.93,150.95,13261.0,141.271,141.2803,141.2055,141.2242,13261.0
2021-06-25 13:05:00,150.95,150.99,150.95,150.96,17550.0,141.2242,141.2616,141.2242,141.2336,17550.0
2021-06-25 13:10:00,150.96,150.96,150.91,150.92,11477.0,141.2336,141.2336,141.1868,141.1961,11477.0
2021-06-25 13:15:00,150.9,150.95,150.89,150.92,7014.0,141.1774,141.2242,141.1681,141.1961,7014.0
2021-06-25 13:20:00,150.92,150.94,150.9,150.91,11668.0,141.1961,141.2149,141.1774,141.1868,11668.0
2021-06-25 13:25:00,150.91,150.93,150.88,150.92,22436.0,141.1868,141.2055,141.1587,141.1961,22436.0
2021-06-25 13:30:00,150.92,150.92,150.87,150.92,9783.0,141.1961,141.1961,141.1494,141.1961,9783.0
2021-06-25 13:35:00,150.91,150.94,150.89,150.92,12600.0,141.1868,141.2149,141.1681,141.1961,12600.0
2021-06-25 13:40:00,150.91,150.98,150.9,150.98,8108.0,141.1868,141.2523,141.1774,141.2523,8108.0
2021-06-25 13:45:00,150.97,151.0,150.96,150.97,14372.0,141.2429,141.271,141.2336,141.2429,14372.0
2021-06-25 13:50:00,150.97,151.0,150.96,151.0,8065.0,141.2429,141.271,141.2336,141.271,8065.0
2021-06-25 13:55:00,151.0,151.04,150.99,151.01,14271.0,141.271,141.3084,141.2616,141.2803,14271.0
2021-06-25 14:00:00,151.0,151.04,150.98,151.04,10275.0,141.271,141.3084,141.2523,141.3084,10275.0
2021-06-25 14:05:00,151.03,151.03,150.98,150.99,10964.0,141.2991,141.2991,141.2523,141.2616,10964.0
2021-06-25 14:10:00,150.99,151.01,150.97,151.0,5829.0,141.2616,141.2803,141.2429,141.271,5829.0
2021-06-25 14:15:00,151.0,151.01,150.97,150.99,9802.0,141.271,141.2803,141.2429,141.2616,9802.0
2021-06-25 14:20:00,150.99,151.03,150.99,151.03,9338.0,141.2616,141.2991,141.2616,141.2991,9338.0
2021-06-25 14:25:00,151.02,151.04,151.0,151.04,10413.0,141.2897,141.3084,141.271,141.3084,10413.0
2021-06-25 14:30:00,151.03,151.06,151.0,151.06,16312.0,141.2991,141.3271,141.271,141.3271,16312.0
2021-06-25 14:35:00,151.05,151.07,151.02,151.04,22328.0,141.3178,141.3365,141.2897,141.3084,22328.0
2021-06-25 14:40:00,151.04,151.08,151.02,151.06,11544.0,141.3084,141.3458,141.2897,141.3271,11544.0
2021-06-25 14:45:00,151.06,151.07,151.04,151.04,7887.0,141.3271,141.3365,141.3084,141.3084,7887.0
2021-06-25 14:50:00,151.05,151.06,151.03,151.06,26838.0,141.3178,141.3271,141.2991,141.3271,26838.0
2021-06-25 14:55:00,151.06,151.1,151.04,151.08,22837.0,141.3271,141.3645,141.3084,141.3458,22837.0
2021-06-25 15:00:00,151.09,151.16,151.08,151.13,21188.0,141.3552,141.4207,141.3458,141.3926,21188.0
2021-06-25 15:05:00,151.14,151.23,151.14,151.21,21472.0,141.402,141.4862,141.402,141.4675,21472.0
2021-06-25 15:10:00,151.21,151.26,151.19,151.26,21831.0,141.4675,141.5142,141.4487,141.5142,21831.0
2021-06-25 15:15:00,151.27,151.31,151.25,151.26,22230.0,141.5236,141.561,141.5049,141.5142,22230.0
2021-06-25 15:20:00,151.24,151.24,151.17,151.2,66749.0,141.4955,141.4955,141.43,141.4581,66749.0
2021-06-25 15:25:00,151.2,151.23,151.18,151.18,13827.0,141.4581,141.4862,141.4394,141.4394,13827.0
2021-06-25 15:30:00,151.18,151.2,151.15,151.16,14670.0,141.4394,141.4581,141.4113,141.4207,14670.0
2021-06-25 15:35:00,151.16,151.21,151.13,151.19,21776.0,141.4207,141.4675,141.3926,141.4487,21776.0
2021-06-25 15:40:00,151.19,151.25,151.17,151.17,18643.0,141.4487,141.5049,141.43,141.43,18643.0
2021-06-25 15:45:00,151.16,151.22,151.14,151.18,31553.0,141.4207,141.4768,141.402,141.4394,31553.0
2021-06-25 15:50:00,151.15,151.32,151.06,151.17,82960.0,141.4113,141.5704,141.3271,141.43,82960.0
2021-06-25 15:55:00,151.16,151.23,151.1,151.17,49693.0,141.4207,141.4862,141.3645,141.43,49693.0
2021-06-28 09:30:00,151.4,151.43,150.83,150.87,80057.0,141.6452,141.6733,141.1119,141.1494,80057.0
2021-06-28 09:35:00,150.71,150.71,150.49,150.5,10858.0,140.9997,140.9997,140.7939,140.8032,10858.0
2021-06-28 09:40:00,150.47,150.48,150.24,150.41,19544.0,140.7751,140.7845,140.56,140.719,19544.0
2021-06-28 09:45:00,150.4,150.4,150.2,150.25,113059.0,140.7096,140.7096,140.5225,140.5693,113059.0
2021-06-28 09:50:00,150.23,150.49,150.2,150.47,86222.0,140.5506,140.7939,140.5225,140.7751,86222.0
2021-06-28 09:55:00,150.46,150.61,150.46,150.59,49838.0,140.7658,140.9061,140.7658,140.8874,49838.0
2021-06-28 10:00:00,150.56,150.57,150.41,150.41,30227.0,140.8593,140.8687,140.719,140.719,30227.0
2021-06-28 10:05:00,150.41,150.42,150.3,150.32,40785.0,140.719,140.7284,140.6161,140.6348,40785.0
2021-06-28 10:10:00,150.31,150.34,150.26,150.33,47990.0,140.6254,140.6535,140.5787,140.6442,47990.0
2021-06-28 10:15:00,150.31,150.46,150.24,150.43,30040.0,140.6254,140.7658,140.56,140.7377,30040.0
2021-06-28 10:20:00,150.38,150.47,150.32,150.45,49363.0,140.6909,140.7751,140.6348,140.7564,49363.0
2021-06-28 10:25:00,150.46,150.5,150.44,150.47,21115.0,140.7658,140.8032,140.7471,140.7751,21115.0
2021-06-28 10:30:00,150.47,150.47,150.38,150.4,11030.0,140.7751,140.7751,140.6909,140.7096,11030.0
2021-06-28 10:35:00,150.4,150.4,150.23,150.26,37514.0,140.7096,140.7096,140.5506,140.5787,37514.0
2021-06-28 10:40:00,150.26,150.35,150.25,150.33,8345.0,140.5787,140.6629,140.5693,140.6442,8345.0
2021-06-28 10:45:00,150.33,150.35,150.26,150.35,14978.0,140.6442,140.6629,140.5787,140.6629,14978.0
2021-06-28 10:50:00,150.37,150.51,150.37,150.49,8271.0,140.6816,140.8126,140.6816,140.7939,8271.0
2021-06-28 10:55:00,150.48,150.51,150.45,150.46,66514.0,140.7845,140.8126,140.7564,140.7658,66514.0
2021-06-28 11:00:00,150.47,150.5,150.35,150.49,45417.0,140.7751,140.8032,140.6629,140.7939,45417.0
2021-06-28 11:05:00,150.5,150.56,150.48,150.49,9835.0,140.8032,140.8593,140.7845,140.7939,9835.0
2021-06-28 11:10:00,150.47,150.47,150.42,150.44,9237.0,140.7751,140.7751,140.7284,140.7471,9237.0
2021-06-28 11:15:00,150.45,150.46,150.37,150.38,29769.0,140.7564,140.7658,140.6816,140.6909,29769.0
2021-06-28 11:20:00,150.38,150.39,150.3,150.31,53419.0,140.6909,140.7003,140.6161,140.6254,53419.0
2021-06-28 11:25:00,150.32,150.34,150.2,150.24,20949.0,140.6348,140.6535,140.5225,140.56,20949.0
2021-06-28 11:30:00,150.24,150.27,150.19,150.24,6066.0,140.56,140.588,140.5132,140.56,6066.0
2021-06-28 11:35:00,150.24,150.26,150.2,150.25,12826.0,140.56,140.5787,140.5225,140.5693,12826.0
2021-06-28 11:40:00,150.22,150.27,150.2,150.27,9331.0,140.5412,140.588,140.5225,140.588,9331.0
2021-06-28 11:45:00,150.23,150.32,150.22,150.31,4748.0,140.5506,140.6348,140.5412,140.6254,4748.0
2021-06-28 11:50:00,150.32,150.33,150.28,150.29,35247.0,140.6348,140.6442,140.5974,140.6067,35247.0
2021-06-28 11:55:00,150.31,150.4,150.31,150.39,7013.0,140.6254,140.7096,140.6254,140.7003,7013.0
2021-06-28 12:00:00,150.4,150.45,150.39,150.44,8249.0,140.7096,140.7564,140.7003,140.7471,8249.0
2021-06-28 12:05:00,150.44,150.45,150.38,150.43,14172.0,140.7471,140.7564,140.6909,140.7377,14172.0
2021-06-28 12:10:00,150.44,150.44,150.37,150.39,20852.0,140.7471,140.7471,140.6816,140.7003,20852.0
2021-06-28 12:15:00,150.39,150.43,150.35,150.37,8358.0,140.7003,140.7377,140.6629,140.6816,8358.0
2021-06-28 12:20:00,150.37,150.38,150.26,150.31,18306.0,140.6816,140.6909,140.5787,140.6254,18306.0
2021-06-28 12:25:00,150.31,150.31,150.19,150.22,10959.0,140.6254,140.6254,140.5132,140.5412,10959.0
2021-06-28 12:30:00,150.21,150.21,150.14,150.18,6983.0,140.5319,140.5319,140.4664,140.5038,6983.0
2021-06-28 12:35:00,150.19,150.22,150.15,150.18,4148.0,140.5132,140.5412,140.4758,140.5038,4148.0
2021-06-28 12:40:00,150.17,150.19,150.14,150.18,17106.0,140.4945,140.5132,140.4664,140.5038,17106.0
2021-06-28 12:45:00,150.17,150.26,150.16,150.25,12401.0,140.4945,140.5787,140.4851,140.5693,12401.0
2021-06-28 12:50:00,150.24,150.27,150.23,150.23,11184.0,140.56,140.588,140.5506,140.5506,11184.0
2021-06-28 12:55:00,150.2,150.25,150.19,150.21,10167.0,140.5225,140.5693,140.5132,140.5319,10167.0
2021-06-28 13:00:00,150.2,150.22,150.12,150.13,33019.0,140.5225,140.5412,140.4477,140.457,33019.0
2021-06-28 13:05:00,150.13,150.21,150.13,150.17,7547.0,140.457,140.5319,140.457,140.4945,7547.0
2021-06-28 13:10:00,150.15,150.16,150.06,150.07,14791.0,140.4758,140.4851,140.3916,140.4009,14791.0
2021-06-28 13:15:00,150.06,150.12,150.05,150.1,14756.0,140.3916,140.4477,140.3822,140.429,14756.0
2021-06-28 13:20:00,150.11,150.18,150.09,150.11,12150.0,140.4383,140.5038,140.4196,140.4383,12150.0
2021-06-28 13:25:00,150.1,150.11,149.98,150.05,17859.0,140.429,140.4383,140.3167,140.3822,17859.0
2021-06-28 13:30:00,150.04,150.13,150.02,150.1,9214.0,140.3728,140.457,140.3541,140.429,9214.0
2021-06-28 13:35:00,150.1,150.18,150.1,150.14,7350.0,140.429,140.5038,140.429,140.4664,7350.0
2021-06-28 13:40:00,150.17,150.2,150.14,150.2,11160.0,140.4945,140.5225,140.4664,140.5225,11160.0
2021-06-28 13:45:00,150.2,150.3,150.2,150.29,6062.0,140.5225,140.6161,140.5225,140.6067,6062.0
2021-06-28 13:50:00,150.31,150.33,150.29,150.33,3938.0,140.6254,140.6442,140.6067,140.6442,3938.0
2021-06-28 13:55:00,150.3,150.38,150.3,150.37,2720.0,140.6161,140.6909,140.6161,140.6816,2720.0
2021-06-28 14:00:00,150.38,150.51,150.37,150.47,11900.0,140.6909,140.8126,140.6816,140.7751,11900.0
2021-06-28 14:05:00,150.47,150.5,150.46,150.47,4992.0,140.7751,140.8032,140.7658,140.7751,4992.0
2021-06-28 14:10:00,150.46,150.49,150.45,150.47,3651.0,140.7658,140.7939,140.7564,140.7751,3651.0
2021-06-28 14:15:00,150.48,150.5,150.45,150.48,10137.0,140.7845,140.8032,140.7564,140.7845,10137.0
2021-06-28 14:20:00,150.49,150.54,150.47,150.54,13790.0,140.7939,140.8406,140.7751,140.8406,13790.0
2021-06-28 14:25:00,150.54,150.55,150.49,150.53,11610.0,140.8406,140.85,140.7939,140.8313,11610.0
2021-06-28 14:30:00,150.52,150.54,150.48,150.52,22218.0,140.8219,140.8406,140.7845,140.8219,22218.0
2021-06-28 14:35:00,150.51,150.51,150.46,150.5,7827.0,140.8126,140.8126,140.7658,140.8032,7827.0
2021-06-28 14:40:00,150.5,150.56,150.48,150.48,8548.0,140.8032,140.8593,140.7845,140.7845,8548.0
2021-06-28 14:45:00,150.48,150.52,150.46,150.51,43620.0,140.7845,140.8219,140.7658,140.8126,43620.0
2021-06-28 14:50:00,150.52,150.54,150.41,150.43,12549.0,140.8219,140.8406,140.719,140.7377,12549.0
2021-06-28 14:55:00,150.43,150.45,150.4,150.4,168516.0,140.7377,140.7564,140.7096,140.7096,168516.0
2021-06-28 15:00:00,150.4,150.46,150.37,150.4,46492.0,140.7096,140.7658,140.6816,140.7096,46492.0
2021-06-28 15:05:00,150.4,150.4,150.33,150.36,24827.0,140.7096,140.7096,140.6442,140.6722,24827.0
2021-06-28 15:10:00,150.36,150.42,150.28,150.42,12935.0,140.6722,140.7284,140.5974,140.7284,12935.0
2021-06-28 15:15:00,150.43,150.47,150.39,150.43,9717.0,140.7377,140.7751,140.7003,140.7377,9717.0
2021-06-28 15:20:00,150.44,150.51,150.44,150.49,6098.0,140.7471,140.8126,140.7471,140.7939,6098.0
2021-06-28 15:25:00,150.5,150.54,150.48,150.49,19825.0,140.8032,140.8406,140.7845,140.7939,19825.0
2021-06-28 15:30:00,150.49,150.52,150.47,150.5,12954.0,140.7939,140.8219,140.7751,140.8032,12954.0
2021-06-28 15:35:00,150.48,150.52,150.46,150.49,18978.0,140.7845,140.8219,140.7658,140.7939,18978.0
2021-06-28 15:40:00,150.5,150.54,150.47,150.5,16295.0,140.8032,140.8406,140.7751,140.8032,16295.0
2021-06-28 15:45:00,150.5,150.52,150.45,150.49,27452.0,140.8032,140.8219,140.7564,140.7939,27452.0
2021-06-28 15:50:00,150.5,150.62,150.5,150.58,90213.0,140.8032,140.9155,140.8032,140.8781,90213.0
2021-06-28 15:55:00,150.57,150.59,150.52,150.52,95098.0,140.8687,140.8874,140.8219,140.8219,95098.0
2021-06-29 09:30:00,150.8,151.16,150.8,151.03,41021.0,141.0839,141.4207,141.0839,141.2991,41021.0
2021-06-29 09:35:00,151.08,151.15,151.02,151.07,27799.0,141.3458,141.4113,141.2897,141.3365,27799.0
2021-06-29 09:40:00,151.1,151.1,150.75,150.79,19426.0,141.3645,141.3645,141.0371,141.0745,19426.0
2021-06-29 09:45:00,150.85,151.05,150.85,150.95,41207.0,141.1307,141.3178,141.1307,141.2242,41207.0
2021-06-29 09:50:00,150.94,151.02,150.89,150.92,36124.0,141.2149,141.2897,141.1681,141.1961,36124.0
2021-06-29 09:55:00,150.95,150.99,150.89,150.98,43818.0,141.2242,141.2616,141.1681,141.2523,43818.0
2021-06-29 10:00:00,150.98,151.06,150.88,151.05,30549.0,141.2523,141.3271,141.1587,141.3178,30549.0
2021-06-29 10:05:00,151.05,151.08,151.02,151.03,37473.0,141.3178,141.3458,141.2897,141.2991,37473.0
2021-06-29 10:10:00,151.04,151.11,151.02,151.04,32176.0,141.3084,141.3739,141.2897,141.3084,32176.0
2021-06-29 10:15:00,151.05,151.1,150.99,151.09,22704.0,141.3178,141.3645,141.2616,141.3552,22704.0
2021-06-29 10:20:00,151.1,151.11,151.06,151.08,16219.0,141.3645,141.3739,141.3271,141.3458,16219.0
2021-06-29 10:25:00,151.11,151.16,151.07,151.14,16930.0,141.3739,141.4207,141.3365,141.402,16930.0
2021-06-29 10:30:00,151.15,151.25,151.15,151.22,27900.0,141.4113,141.5049,141.4113,141.4768,27900.0
2021-06-29 10:35:00,151.23,151.27,151.1,151.13,11234.0,141.4862,141.5236,141.3645,141.3926,11234.0
2021-06-29 10:40:00,151.13,151.16,151.1,151.11,7002.0,141.3926,141.4207,141.3645,141.3739,7002.0
2021-06-29 10:45:00,151.13,151.13,150.99,151.01,16462.0,141.3926,141.3926,141.2616,141.2803,16462.0
2021-06-29 10:50:00,151.03,151.08,151.0,151.07,11030.0,141.2991,141.3458,141.271,141.3365,11030.0
2021-06-29 10:55:00,151.12,151.14,151.03,151.03,6437.0,141.3833,141.402,141.2991,141.2991,6437.0
2021-06-29 11:00:00,151.02,151.11,150.97,151.09,20895.0,141.2897,141.3739,141.2429,141.3552,20895.0
2021-06-29 11:05:00,151.08,151.1,151.04,151.06,8427.0,141.3458,141.3645,141.3084,141.3271,8427.0
2021-06-29 11:10:00,151.06,151.11,151.05,151.09,26027.0,141.3271,141.3739,141.3178,141.3552,26027.0
2021-06-29 11:15:00,151.1,151.19,151.08,151.19,10452.0,141.3645,141.4487,141.3458,141.4487,10452.0
2021-06-29 11:20:00,151.19,151.21,151.16,151.16,13128.0,141.4487,141.4675,141.4207,141.4207,13128.0
2021-06-29 11:25:00,151.17,151.18,151.12,151.14,10683.0,141.43,141.4394,141.3833,141.402,10683.0
2021-06-29 11:30:00,151.14,151.14,151.04,151.04,8940.0,141.402,141.402,141.3084,141.3084,8940.0
2021-06-29 11:35:00,151.04,151.04,150.97,150.98,8227.0,141.3084,141.3084,141.2429,141.2523,8227.0
2021-06-29 11:40:00,150.98,151.0,150.92,150.93,13650.0,141.2523,141.271,141.1961,141.2055,13650.0
2021-06-29 11:45:00,150.94,151.0,150.87,150.87,25168.0,141.2149,141.271,141.1494,141.1494,25168.0
2021-06-29 11:50:00,150.88,150.94,150.88,150.88,9833.0,141.1587,141.2149,141.1587,141.1587,9833.0
2021-06-29 11:55:00,150.9,150.95,150.89,150.92,42719.0,141.1774,141.2242,141.1681,141.1961,42719.0
2021-06-29 12:00:00,150.93,150.94,150.88,150.91,11061.0,141.2055,141.2149,141.1587,141.1868,11061.0
2021-06-29 12:05:00,150.91,150.94,150.88,150.9,6958.0,141.1868,141.2149,141.1587,141.1774,6958.0
2021-06-29 12:10:00,150.9,150.92,150.86,150.88,10441.0,141.1774,141.1961,141.14,141.1587,10441.0
2021-06-29 12:15:00,150.88,150.89,150.84,150.88,9834.0,141.1587,141.1681,141.1213,141.1587,9834.0
2021-06-29 12:20:00,150.87,150.9,150.84,150.86,7575.0,141.1494,141.1774,141.1213,141.14,7575.0
2021-06-29 12:25:00,150.88,150.88,150.81,150.83,8569.0,141.1587,141.1587,141.0932,141.1119,8569.0
2021-06-29 12:30:00,150.82,150.84,150.78,150.78,4499.0,141.1026,141.1213,141.0652,141.0652,4499.0
2021-06-29 12:35:00,150.77,150.82,150.76,150.81,17255.0,141.0558,141.1026,141.0465,141.0932,17255.0
2021-06-29 12:40:00,150.82,150.83,150.77,150.77,10722.0,141.1026,141.1119,141.0558,141.0558,10722.0
2021-06-29 12:45:00,150.76,150.78,150.74,150.77,20818.0,141.0465,141.0652,141.0277,141.0558,20818.0
2021-06-29 12:50:00,150.78,150.79,150.74,150.75,5669.0,141.0652,141.0745,141.0277,141.0371,5669.0
2021-06-29 12:55:00,150.74,150.76,150.72,150.74,11524.0,141.0277,141.0465,141.009,141.0277,11524.0
2021-06-29 13:00:00,150.77,150.77,150.7,150.74,10965.0,141.0558,141.0558,140.9903,141.0277,10965.0
2021-06-29 13:05:00,150.73,150.76,150.72,150.74,6843.0,141.0184,141.0465,141.009,141.0277,6843.0
2021-06-29 13:10:00,150.75,150.76,150.7,150.72,12305.0,141.0371,141.0465,140.9903,141.009,12305.0
2021-06-29 13:15:00,150.72,150.74,150.7,150.71,10086.0,141.009,141.0277,140.9903,140.9997,10086.0
2021-06-29 13:20:00,150.72,150.73,150.68,150.68,6675.0,141.009,141.0184,140.9716,140.9716,6675.0
2021-06-29 13:25:00,150.68,150.71,150.67,150.67,7670.0,140.9716,140.9997,140.9623,140.9623,7670.0
2021-06-29 13:30:00,150.67,150.71,150.62,150.64,15354.0,140.9623,140.9997,140.9155,140.9342,15354.0
2021-06-29 13:35:00,150.64,150.67,150.6,150.61,35537.0,140.9342,140.9623,140.8968,140.9061,35537.0
2021-06-29 13:40:00,150.6,150.65,150.6,150.65,7948.0,140.8968,140.9435,140.8968,140.9435,7948.0
2021-06-29 13:45:00,150.65,150.66,150.61,150.61,12931.0,140.9435,140.9529,140.9061,140.9061,12931.0
2021-06-29 13:50:00,150.62,150.64,150.59,150.63,7604.0,140.9155,140.9342,140.8874,140.9248,7604.0
2021-06-29 13:55:00,150.65,150.66,150.61,150.65,9373.0,140.9435,140.9529,140.9061,140.9435,9373.0
2021-06-29 14:00:00,150.65,150.65,150.57,150.61,13003.0,140.9435,140.9435,140.8687,140.9061,13003.0
2021-06-29 14:05:00,150.61,150.69,150.6,150.68,13667.0,140.9061,140.981,140.8968,140.9716,13667.0
2021-06-29 14:10:00,150.68,150.71,150.63,150.64,6741.0,140.9716,140.9997,140.9248,140.9342,6741.0
2021-06-29 14:15:00,150.64,150.66,150.57,150.57,19407.0,140.9342,140.9529,140.8687,140.8687,19407.0
2021-06-29 14:20:00,150.58,150.62,150.55,150.56,25545.0,140.8781,140.9155,140.85,140.8593,25545.0
2021-06-29 14:25:00,150.55,150.58,150.51,150.53,39297.0,140.85,140.8781,140.8126,140.8313,39297.0
2021-06-29 14:30:00,150.52,150.57,150.44,150.44,29512.0,140.8219,140.8687,140.7471,140.7471,29512.0
2021-06-29 14:35:00,150.44,150.45,150.35,150.35,8188.0,140.7471,140.7564,140.6629,140.6629,8188.0
2021-06-29 14:40:00,150.34,150.35,150.31,150.33,5804.0,140.6535,140.6629,140.6254,140.6442,5804.0
2021-06-29 14:45:00,150.34,150.36,150.3,150.35,6782.0,140.6535,140.6722,140.6161,140.6629,6782.0
2021-06-29 14:50:00,150.35,150.35,150.3,150.35,13254.0,140.6629,140.6629,140.6161,140.6629,13254.0
2021-06-29 14:55:00,150.35,150.43,150.34,150.43,28072.0,140.6629,140.7377,140.6535,140.7377,28072.0
2021-06-29 15:00:00,150.43,150.43,150.37,150.37,8540.0,140.7377,140.7377,140.6816,140.6816,8540.0
2021-06-29 15:05:00,150.39,150.45,150.37,150.4,14284.0,140.7003,140.7564,140.6816,140.7096,14284.0
2021-06-29 15:10:00,150.39,150.5,150.39,150.49,11190.0,140.7003,140.8032,140.7003,140.7939,11190.0
2021-06-29 15:15:00,150.48,150.52,150.45,150.5,9758.0,140.7845,140.8219,140.7564,140.8032,9758.0
2021-06-29 15:20:00,150.5,150.5,150.46,150.5,9052.0,140.8032,140.8032,140.7658,140.8032,9052.0
2021-06-29 15:25:00,150.51,150.55,150.5,150.51,26875.0,140.8126,140.85,140.8032,140.8126,26875.0
2021-06-29 15:30:00,150.51,150.52,150.42,150.47,46025.0,140.8126,140.8219,140.7284,140.7751,46025.0
2021-06-29 15:35:00,150.46,150.47,150.41,150.46,17792.0,140.7658,140.7751,140.719,140.7658,17792.0
2021-06-29 15:40:00,150.45,150.45,150.4,150.42,33790.0,140.7564,140.7564,140.7096,140.7284,33790.0
2021-06-29 15:45:00,150.42,150.45,150.4,150.4,107906.0,140.7284,140.7564,140.7096,140.7096,107906.0
2021-06-29 15:50:00,150.39,150.51,150.39,150.5,48154.0,140.7003,140.8126,140.7003,140.8032,48154.0
2021-06-29 15:55:00,150.5,150.52,150.37,150.41,162704.0,140.8032,140.8219,140.6816,140.719,162704.0
2021-06-30 09:30:00,150.32,150.51,150.32,150.41,54838.0,140.6348,140.8126,140.6348,140.719,54838.0
2021-06-30 09:35:00,150.42,150.56,150.42,150.54,49801.0,140.7284,140.8593,140.7284,140.8406,49801.0
2021-06-30 09:40:00,150.56,150.64,150.55,150.61,36825.0,140.8593,140.9342,140.85,140.9061,36825.0
2021-06-30 09:45:00,150.59,150.59,150.34,150.42,27508.0,140.8874,140.8874,140.6535,140.7284,27508.0
2021-06-30 09:50:00,150.42,150.56,150.4,150.46,14153.0,140.7284,140.8593,140.7096,140.7658,14153.0
2021-06-30 09:55:00,150.46,150.53,150.43,150.52,10282.0,140.7658,140.8313,140.7377,140.8219,10282.0
2021-06-30 10:00:00,150.54,150.62,150.52,150.56,20890.0,140.8406,140.9155,140.8219,140.8593,20890.0
2021-06-30 10:05:00,150.58,150.6,150.52,150.58,110697.0,140.8781,140.8968,140.8219,140.8781,110697.0
2021-06-30 10:10:00,150.58,150.69,150.58,150.62,23847.0,140.8781,140.981,140.8781,140.9155,23847.0
2021-06-30 10:15:00,150.61,150.63,150.57,150.59,15602.0,140.9061,140.9248,140.8687,140.8874,15602.0
2021-06-30 10:20:00,150.59,150.66,150.57,150.63,12004.0,140.8874,140.9529,140.8687,140.9248,12004.0
2021-06-30 10:25:00,150.6,150.64,150.53,150.59,12408.0,140.8968,140.9342,140.8313,140.8874,12408.0
2021-06-30 10:30:00,150.56,150.77,150.56,150.75,13422.0,140.8593,141.0558,140.8593,141.0371,13422.0
2021-06-30 10:35:00,150.76,150.78,150.67,150.75,13122.0,141.0465,141.0652,140.9623,141.0371,13122.0
2021-06-30 10:40:00,150.75,150.75,150.65,150.7,14413.0,141.0371,141.0371,140.9435,140.9903,14413.0
2021-06-30 10:45:00,150.69,150.75,150.68,150.73,4300.0,140.981,141.0371,140.9716,141.0184,4300.0
2021-06-30 10:50:00,150.78,150.78,150.62,150.63,8685.0,141.0652,141.0652,140.9155,140.9248,8685.0
2021-06-30 10:55:00,150.61,150.68,150.6,150.64,30811.0,140.9061,140.9716,140.8968,140.9342,30811.0
2021-06-30 11:00:00,150.66,150.68,150.54,150.6,13953.0,140.9529,140.9716,140.8406,140.8968,13953.0
2021-06-30 11:05:00,150.54,150.55,150.5,150.53,3755.0,140.8406,140.85,140.8032,140.8313,3755.0
2021-06-30 11:10:00,150.53,150.53,150.48,150.5,6400.0,140.8313,140.8313,140.7845,140.8032,6400.0
2021-06-30 11:15:00,150.5,150.52,150.46,150.52,8545.0,140.8032,140.8219,140.7658,140.8219,8545.0
2021-06-30 11:20:00,150.49,150.61,150.49,150.59,6215.0,140.7939,140.9061,140.7939,140.8874,6215.0
2021-06-30 11:25:00,150.58,150.58,150.51,150.55,6123.0,140.8781,140.8781,140.8126,140.85,6123.0
2021-06-30 11:30:00,150.55,150.6,150.52,150.53,3800.0,140.85,140.8968,140.8219,140.8313,3800.0
2021-06-30 11:35:00,150.55,150.59,150.53,150.58,5481.0,140.85,140.8874,140.8313,140.8781,5481.0
2021-06-30 11:40:00,150.58,150.61,150.55,150.61,6964.0,140.8781,140.9061,140.85,140.9061,6964.0
2021-06-30 11:45:00,150.61,150.63,150.58,150.58,14665.0,140.9061,140.9248,140.8781,140.8781,14665.0
2021-06-30 11:50:00,150.56,150.59,150.56,150.59,18355.0,140.8593,140.8874,140.8593,140.8874,18355.0
2021-06-30 11:55:00,150.6,150.62,150.57,150.58,5850.0,140.8968,140.9155,140.8687,140.8781,5850.0
2021-06-30 12:00:00,150.58,150.64,150.56,150.62,133617.0,140.8781,140.9342,140.8593,140.9155,133617.0
2021-06-30 12:05:00,150.62,150.63,150.57,150.57,241156.0,140.9155,140.9248,140.8687,140.8687,241156.0
2021-06-30 12:10:00,150.57,150.61,150.56,150.59,105036.0,140.8687,140.9061,140.8593,140.8874,105036.0
2021-06-30 12:15:00,150.59,150.62,150.57,150.62,20044.0,140.8874,140.9155,140.8687,140.9155,20044.0
2021-06-30 12:20:00,150.59,150.63,150.59,150.61,1981.0,140.8874,140.9248,140.8874,140.9061,1981.0
2021-06-30 12:25:00,150.63,150.69,150.63,150.67,5068.0,140.9248,140.981,140.9248,140.9623,5068.0
2021-06-30 12:30:00,150.67,150.75,150.67,150.74,4741.0,140.9623,141.0371,140.9623,141.0277,4741.0
2021-06-30 12:35:00,150.75,150.78,150.74,150.75,11646.0,141.0371,141.0652,141.0277,141.0371,11646.0
2021-06-30 12:40:00,150.76,150.77,150.7,150.75,4765.0,141.0465,141.0558,140.9903,141.0371,4765.0
2021-06-30 12:45:00,150.75,150.76,150.71,150.71,4095.0,141.0371,141.0465,140.9997,140.9997,4095.0
2021-06-30 12:50:00,150.72,150.73,150.67,150.71,8965.0,141.009,141.0184,140.9623,140.9997,8965.0
2021-06-30 12:55:00,150.72,150.73,150.64,150.66,6925.0,141.009,141.0184,140.9342,140.9529,6925.0
2021-06-30 13:00:00,150.66,150.66,150.63,150.64,4544.0,140.9529,140.9529,140.9248,140.9342,4544.0
2021-06-30 13:05:00,150.63,150.65,150.6,150.64,4493.0,140.9248,140.9435,140.8968,140.9342,4493.0
2021-06-30 13:10:00,150.64,150.64,150.56,150.56,8819.0,140.9342,140.9342,140.8593,140.8593,8819.0
2021-06-30 13:15:00,150.57,150.58,150.53,150.53,7132.0,140.8687,140.8781,140.8313,140.8313,7132.0
2021-06-30 13:20:00,150.52,150.57,150.51,150.54,8296.0,140.8219,140.8687,140.8126,140.8406,8296.0
2021-06-30 13:25:00,150.54,150.56,150.52,150.53,5276.0,140.8406,140.8593,140.8219,140.8313,5276.0
2021-06-30 13:30:00,150.53,150.54,150.49,150.5,5636.0,140.8313,140.8406,140.7939,140.8032,5636.0
2021-06-30 13:35:00,150.49,150.5,150.48,150.5,4167.0,140.7939,140.8032,140.7845,140.8032,4167.0
2021-06-30 13:40:00,150.48,150.49,150.44,150.48,10095.0,140.7845,140.7939,140.7471,140.7845,10095.0
2021-06-30 13:45:00,150.48,150.5,150.46,150.49,6833.0,140.7845,140.8032,140.7658,140.7939,6833.0
2021-06-30 13:50:00,150.5,150.51,150.47,150.5,7475.0,140.8032,140.8126,140.7751,140.8032,7475.0
2021-06-30 13:55:00,150.5,150.52,150.48,150.52,8953.0,140.8032,140.8219,140.7845,140.8219,8953.0
2021-06-30 14:00:00,150.52,150.52,150.47,150.52,34266.0,140.8219,140.8219,140.7751,140.8219,34266.0
2021-06-30 14:05:00,150.51,150.52,150.48,150.5,9329.0,140.8126,140.8219,140.7845,140.8032,9329.0
2021-06-30 14:10:00,150.49,150.54,150.46,150.53,20188.0,140.7939,140.8406,140.7658,140.8313,20188.0
2021-06-30 14:15:00,150.54,150.6,150.51,150.56,10522.0,140.8406,140.8968,140.8126,140.8593,10522.0
2021-06-30 14:20:00,150.58,150.59,150.56,150.57,7818.0,140.8781,140.8874,140.8593,140.8687,7818.0
2021-06-30 14:25:00,150.57,150.6,150.56,150.58,17321.0,140.8687,140.8968,140.8593,140.8781,17321.0
2021-06-30 14:30:00,150.58,150.59,150.56,150.58,10108.0,140.8781,140.8874,140.8593,140.8781,10108.0
2021-06-30 14:35:00,150.58,150.6,150.55,150.57,12833.0,140.8781,140.8968,140.85,140.8687,12833.0
2021-06-30 14:40:00,150.57,150.59,150.56,150.58,10302.0,140.8687,140.8874,140.8593,140.8781,10302.0
2021-06-30 14:45:00,150.57,150.61,150.56,150.59,47119.0,140.8687,140.9061,140.8593,140.8874,47119.0
2021-06-30 14:50:00,150.59,150.61,150.54,150.56,30066.0,140.8874,140.9061,140.8406,140.8593,30066.0
2021-06-30 14:55:00,150.56,150.63,150.55,150.61,14013.0,140.8593,140.9248,140.85,140.9061,14013.0
2021-06-30 15:00:00,150.61,150.61,150.56,150.56,5499.0,140.9061,140.9061,140.8593,140.8593,5499.0
2021-06-30 15:05:00,150.57,150.58,150.53,150.55,23418.0,140.8687,140.8781,140.8313,140.85,23418.0
2021-06-30 15:10:00,150.56,150.59,150.56,150.57,7178.0,140.8593,140.8874,140.8593,140.8687,7178.0
2021-06-30 15:15:00,150.57,150.6,150.56,150.59,11867.0,140.8687,140.8968,140.8593,140.8874,11867.0
2021-06-30 15:20:00,150.58,150.67,150.57,150.65,7847.0,140.8781,140.9623,140.8687,140.9435,7847.0
2021-06-30 15:25:00,150.65,150.67,150.63,150.65,13779.0,140.9435,140.9623,140.9248,140.9435,13779.0
2021-06-30 15:30:00,150.64,150.66,150.58,150.65,12000.0,140.9342,140.9529,140.8781,140.9435,12000.0
2021-06-30 15:35:00,150.66,150.74,150.65,150.72,12710.0,140.9529,141.0277,140.9435,141.009,12710.0
2021-06-30 15:40:00,150.73,150.76,150.67,150.73,35676.0,141.0184,141.0465,140.9623,141.0184,35676.0
2021-06-30 15:45:00,150.72,150.83,150.72,150.73,57100.0,141.009,141.1119,141.009,141.0184,57100.0
2021-06-30 15:50:00,150.72,150.87,150.66,150.86,54041.0,141.009,141.1494,140.9529,141.14,54041.0
2021-06-30 15:55:00,150.87,150.95,150.73,150.73,148050.0,141.1494,141.2242,141.0184,141.0184,148050.0
2021-07-01 09:30:00,151.23,151.44,151.2,151.25,25574.0,141.4862,141.6826,141.4581,141.5049,25574.0
2021-07-01 09:35:00,151.23,151.26,151.14,151.2,101096.0,141.4862,141.5142,141.402,141.4581,101096.0
2021-07-01 09:40:00,151.21,151.37,151.17,151.37,24780.0,141.4675,141.6172,141.43,141.6172,24780.0
2021-07-01 09:45:00,151.38,151.42,151.32,151.34,23345.0,141.6265,141.6639,141.5704,141.5891,23345.0
2021-07-01 09:50:00,151.38,151.39,151.24,151.36,59345.0,141.6265,141.6359,141.4955,141.6078,59345.0
2021-07-01 09:55:00,151.37,151.38,151.28,151.33,40093.0,141.6172,141.6265,141.533,141.5797,40093.0
2021-07-01 10:00:00,151.3,151.38,151.23,151.36,27764.0,141.5517,141.6265,141.4862,141.6078,27764.0
2021-07-01 10:05:00,151.37,151.55,151.37,151.54,20022.0,141.6172,141.7856,141.6172,141.7762,20022.0
2021-07-01 10:10:00,151.58,151.64,151.51,151.63,10938.0,141.8136,141.8698,141.7481,141.8604,10938.0
2021-07-01 10:15:00,151.65,151.74,151.64,151.73,21779.0,141.8791,141.9633,141.8698,141.954,21779.0
2021-07-01 10:20:00,151.72,151.73,151.61,151.61,21999.0,141.9446,141.954,141.8417,141.8417,21999.0
2021-07-01 10:25:00,151.61,151.64,151.49,151.53,18269.0,141.8417,141.8698,141.7294,141.7668,18269.0
2021-07-01 10:30:00,151.54,151.55,151.47,151.5,12430.0,141.7762,141.7856,141.7107,141.7388,12430.0
2021-07-01 10:35:00,151.52,151.53,151.46,151.52,19221.0,141.7575,141.7668,141.7014,141.7575,19221.0
2021-07-01 10:40:00,151.49,151.57,151.46,151.57,7565.0,141.7294,141.8043,141.7014,141.8043,7565.0
2021-07-01 10:45:00,151.58,151.59,151.54,151.55,4033.0,141.8136,141.823,141.7762,141.7856,4033.0
2021-07-01 10:50:00,151.58,151.64,151.55,151.57,25464.0,141.8136,141.8698,141.7856,141.8043,25464.0
2021-07-01 10:55:00,151.57,151.59,151.48,151.48,6890.0,141.8043,141.823,141.7201,141.7201,6890.0
2021-07-01 11:00:00,151.47,151.61,151.47,151.61,7489.0,141.7107,141.8417,141.7107,141.8417,7489.0
2021-07-01 11:05:00,151.61,151.68,151.61,151.64,8060.0,141.8417,141.9072,141.8417,141.8698,8060.0
2021-07-01 11:10:00,151.62,151.64,151.54,151.55,14295.0,141.851,141.8698,141.7762,141.7856,14295.0
2021-07-01 11:15:00,151.55,151.61,151.44,151.47,8814.0,141.7856,141.8417,141.6826,141.7107,8814.0
2021-07-01 11:20:00,151.46,151.5,151.42,151.44,59438.0,141.7014,141.7388,141.6639,141.6826,59438.0
2021-07-01 11:25:00,151.44,151.61,151.44,151.61,17144.0,141.6826,141.8417,141.6826,141.8417,17144.0
2021-07-01 11:30:00,151.6,151.65,151.56,151.61,18651.0,141.8323,141.8791,141.7949,141.8417,18651.0
2021-07-01 11:35:00,151.6,151.65,151.59,151.62,10436.0,141.8323,141.8791,141.823,141.851,10436.0
2021-07-01 11:40:00,151.62,151.64,151.58,151.63,17508.0,141.851,141.8698,141.8136,141.8604,17508.0
2021-07-01 11:45:00,151.63,151.64,151.59,151.64,13245.0,141.8604,141.8698,141.823,141.8698,13245.0
2021-07-01 11:50:00,151.66,151.72,151.66,151.7,10817.0,141.8885,141.9446,141.8885,141.9259,10817.0
2021-07-01 11:55:00,151.7,151.7,151.62,151.64,10156.0,141.9259,141.9259,141.851,141.8698,10156.0
2021-07-01 12:00:00,151.64,151.67,151.62,151.67,66295.0,141.8698,141.8978,141.851,141.8978,66295.0
2021-07-01 12:05:00,151.67,151.69,151.63,151.68,22633.0,141.8978,141.9165,141.8604,141.9072,22633.0
2021-07-01 12:10:00,151.68,151.7,151.61,151.62,29106.0,141.9072,141.9259,141.8417,141.851,29106.0
2021-07-01 12:15:00,151.63,151.71,151.63,151.71,83346.0,141.8604,141.9352,141.8604,141.9352,83346.0
2021-07-01 12:20:00,151.7,151.71,151.66,151.68,18710.0,141.9259,141.9352,141.8885,141.9072,18710.0
2021-07-01 12:25:00,151.67,151.73,151.67,151.72,18883.0,141.8978,141.954,141.8978,141.9446,18883.0
2021-07-01 12:30:00,151.71,151.77,151.68,151.77,11239.0,141.9352,141.9914,141.9072,141.9914,11239.0
2021-07-01 12:35:00,151.77,151.78,151.72,151.74,8075.0,141.9914,142.0007,141.9446,141.9633,8075.0
2021-07-01 12:40:00,151.73,151.77,151.73,151.76,9725.0,141.954,141.9914,141.954,141.982,9725.0
2021-07-01 12:45:00,151.76,151.81,151.74,151.78,4946.0,141.982,142.0288,141.9633,142.0007,4946.0
2021-07-01 12:50:00,151.77,151.81,151.75,151.76,6564.0,141.9914,142.0288,141.9727,141.982,6564.0
2021-07-01 12:55:00,151.77,151.8,151.77,151.78,3943.0,141.9914,142.0194,141.9914,142.0007,3943.0
2021-07-01 13:00:00,151.78,151.82,151.78,151.82,2838.0,142.0007,142.0382,142.0007,142.0382,2838.0
2021-07-01 13:05:00,151.81,151.86,151.81,151.86,6661.0,142.0288,142.0756,142.0288,142.0756,6661.0
2021-07-01 13:10:00,151.85,151.88,151.84,151.85,7402.0,142.0662,142.0943,142.0569,142.0662,7402.0
2021-07-01 13:15:00,151.84,151.89,151.84,151.89,10088.0,142.0569,142.1036,142.0569,142.1036,10088.0
2021-07-01 13:20:00,151.88,151.89,151.86,151.86,15095.0,142.0943,142.1036,142.0756,142.0756,15095.0
2021-07-01 13:25:00,151.87,151.9,151.87,151.88,2313.0,142.0849,142.113,142.0849,142.0943,2313.0
2021-07-01 13:30:00,151.89,151.92,151.85,151.92,10753.0,142.1036,142.1317,142.0662,142.1317,10753.0
2021-07-01 13:35:00,151.92,151.95,151.88,151.92,12502.0,142.1317,142.1598,142.0943,142.1317,12502.0
2021-07-01 13:40:00,151.92,151.92,151.87,151.88,9870.0,142.1317,142.1317,142.0849,142.0943,9870.0
2021-07-01 13:45:00,151.88,151.9,151.84,151.86,8091.0,142.0943,142.113,142.0569,142.0756,8091.0
2021-07-01 13:50:00,151.88,151.89,151.84,151.87,6361.0,142.0943,142.1036,142.0569,142.0849,6361.0
2021-07-01 13:55:00,151.88,151.88,151.83,151.85,27350.0,142.0943,142.0943,142.0475,142.0662,27350.0
2021-07-01 14:00:00,151.85,151.85,151.79,151.81,4490.0,142.0662,142.0662,142.0101,142.0288,4490.0
2021-07-01 14:05:00,151.78,151.79,151.73,151.73,4579.0,142.0007,142.0101,141.954,141.954,4579.0
2021-07-01 14:10:00,151.73,151.76,151.72,151.75,3605.0,141.954,141.982,141.9446,141.9727,3605.0
2021-07-01 14:15:00,151.75,151.78,151.73,151.77,13142.0,141.9727,142.0007,141.954,141.9914,13142.0
2021-07-01 14:20:00,151.77,151.82,151.74,151.81,112008.0,141.9914,142.0382,141.9633,142.0288,112008.0
2021-07-01 14:25:00,151.8,151.87,151.8,151.87,26688.0,142.0194,142.0849,142.0194,142.0849,26688.0
2021-07-01 14:30:00,151.87,151.93,151.84,151.91,30332.0,142.0849,142.1411,142.0569,142.1224,30332.0
2021-07-01 14:35:00,151.92,151.95,151.87,151.89,28436.0,142.1317,142.1598,142.0849,142.1036,28436.0
2021-07-01 14:40:00,151.88,151.94,151.88,151.91,9637.0,142.0943,142.1504,142.0943,142.1224,9637.0
2021-07-01 14:45:00,151.91,151.94,151.89,151.94,5972.0,142.1224,142.1504,142.1036,142.1504,5972.0
2021-07-01 14:50:00,151.92,151.95,151.89,151.91,5900.0,142.1317,142.1598,142.1036,142.1224,5900.0
2021-07-01 14:55:00,151.91,151.95,151.91,151.95,14122.0,142.1224,142.1598,142.1224,142.1598,14122.0
2021-07-01 15:00:00,151.95,151.98,151.94,151.96,16169.0,142.1598,142.1878,142.1504,142.1691,16169.0
2021-07-01 15:05:00,151.95,151.95,151.88,151.94,7331.0,142.1598,142.1598,142.0943,142.1504,7331.0
2021-07-01 15:10:00,151.93,151.98,151.92,151.97,12781.0,142.1411,142.1878,142.1317,142.1785,12781.0
2021-07-01 15:15:00,151.97,151.98,151.93,151.97,43260.0,142.1785,142.1878,142.1411,142.1785,43260.0
2021-07-01 15:20:00,151.96,151.97,151.92,151.95,13987.0,142.1691,142.1785,142.1317,142.1598,13987.0
2021-07-01 15:25:00,151.96,151.96,151.89,151.9,8256.0,142.1691,142.1691,142.1036,142.113,8256.0
2021-07-01 15:30:00,151.92,151.94,151.88,151.88,43955.0,142.1317,142.1504,142.0943,142.0943,43955.0
2021-07-01 15:35:00,151.88,151.91,151.84,151.86,16489.0,142.0943,142.1224,142.0569,142.0756,16489.0
2021-07-01 15:40:00,151.86,151.89,151.84,151.86,22513.0,142.0756,142.1036,142.0569,142.0756,22513.0
2021-07-01 15:45:00,151.86,151.86,151.8,151.84,32227.0,142.0756,142.0756,142.0194,142.0569,32227.0
2021-07-01 15:50:00,151.84,151.88,151.72,151.75,80605.0,142.0569,142.0943,141.9446,141.9727,80605.0
2021-07-01 15:55:00,151.74,151.84,151.73,151.79,157200.0,141.9633,142.0569,141.954,142.0101,157200.0
2021-07-02 09:30:00,152.07,152.12,151.79,151.8,45386.0,142.2721,142.3188,142.0101,142.0194,45386.0
2021-07-02 09:35:00,151.77,151.8,151.71,151.76,27432.0,141.9914,142.0194,141.9352,141.982,27432.0
2021-07-02 09:40:00,151.75,151.79,151.65,151.74,42634.0,141.9727,142.0101,141.8791,141.9633,42634.0
2021-07-02 09:45:00,151.72,151.79,151.72,151.76,26217.0,141.9446,142.0101,141.9446,141.982,26217.0
2021-07-02 09:50:00,151.75,151.83,151.72,151.78,14175.0,141.9727,142.0475,141.9446,142.0007,14175.0
2021-07-02 09:55:00,151.77,151.79,151.71,151.71,7760.0,141.9914,142.0101,141.9352,141.9352,7760.0
2021-07-02 10:00:00,151.68,151.83,151.64,151.82,22386.0,141.9072,142.0475,141.8698,142.0382,22386.0
2021-07-02 10:05:00,151.81,151.81,151.7,151.71,4663.0,142.0288,142.0288,141.9259,141.9352,4663.0
2021-07-02 10:10:00,151.69,151.72,151.62,151.65,4876.0,141.9165,141.9446,141.851,141.8791,4876.0
2021-07-02 10:15:00,151.63,151.77,151.63,151.74,7868.0,141.8604,141.9914,141.8604,141.9633,7868.0
2021-07-02 10:20:00,151.73,151.77,151.65,151.73,16887.0,141.954,141.9914,141.8791,141.954,16887.0
2021-07-02 10:25:00,151.76,151.81,151.76,151.78,6928.0,141.982,142.0288,141.982,142.0007,6928.0
2021-07-02 10:30:00,151.8,151.86,151.8,151.82,5374.0,142.0194,142.0756,142.0194,142.0382,5374.0
2021-07-02 10:35:00,151.83,151.83,151.73,151.78,4318.0,142.0475,142.0475,141.954,142.0007,4318.0
2021-07-02 10:40:00,151.82,151.82,151.78,151.79,8655.0,142.0382,142.0382,142.0007,142.0101,8655.0
2021-07-02 10:45:00,151.81,151.83,151.8,151.82,10531.0,142.0288,142.0475,142.0194,142.0382,10531.0
2021-07-02 10:50:00,151.81,151.83,151.77,151.82,3995.0,142.0288,142.0475,141.9914,142.0382,3995.0
2021-07-02 10:55:00,151.83,151.83,151.79,151.82,17885.0,142.0475,142.0475,142.0101,142.0382,17885.0
2021-07-02 11:00:00,151.84,151.84,151.74,151.75,21015.0,142.0569,142.0569,141.9633,141.9727,21015.0
2021-07-02 11:05:00,151.75,151.8,151.75,151.8,7210.0,141.9727,142.0194,141.9727,142.0194,7210.0
2021-07-02 11:10:00,151.8,151.86,151.79,151.83,9225.0,142.0194,142.0756,142.0101,142.0475,9225.0
2021-07-02 11:15:00,151.83,151.84,151.8,151.83,5077.0,142.0475,142.0569,142.0194,142.0475,5077.0
2021-07-02 11:20:00,151.83,151.9,151.82,151.89,3241.0,142.0475,142.113,142.0382,142.1036,3241.0
2021-07-02 11:25:00,151.89,151.94,151.88,151.93,13971.0,142.1036,142.1504,142.0943,142.1411,13971.0
2021-07-02 11:30:00,151.91,151.93,151.89,151.89,11574.0,142.1224,142.1411,142.1036,142.1036,11574.0
2021-07-02 11:35:00,151.9,151.9,151.84,151.85,2053.0,142.113,142.113,142.0569,142.0662,2053.0
2021-07-02 11:40:00,151.85,151.85,151.81,151.82,7762.0,142.0662,142.0662,142.0288,142.0382,7762.0
2021-07-02 11:45:00,151.82,151.85,151.81,151.85,19116.0,142.0382,142.0662,142.0288,142.0662,19116.0
2021-07-02 11:50:00,151.86,151.89,151.84,151.86,8281.0,142.0756,142.1036,142.0569,142.0756,8281.0
2021-07-02 11:55:00,151.86,151.94,151.84,151.9,20022.0,142.0756,142.1504,142.0569,142.113,20022.0
2021-07-02 12:00:00,151.9,151.91,151.86,151.9,3676.0,142.113,142.1224,142.0756,142.113,3676.0
2021-07-02 12:05:00,151.9,151.9,151.89,151.9,880.0,142.113,142.113,142.1036,142.113,880.0
2021-07-02 12:10:00,151.9,151.91,151.84,151.84,27537.0,142.113,142.1224,142.0569,142.0569,27537.0
2021-07-02 12:15:00,151.83,151.87,151.82,151.86,5808.0,142.0475,142.0849,142.0382,142.0756,5808.0
2021-07-02 12:20:00,151.85,151.85,151.82,151.83,5397.0,142.0662,142.0662,142.0382,142.0475,5397.0
2021-07-02 12:25:00,151.84,151.86,151.83,151.85,4167.0,142.0569,142.0756,142.0475,142.0662,4167.0
2021-07-02 12:30:00,151.84,151.95,151.81,151.95,6337.0,142.0569,142.1598,142.0288,142.1598,6337.0
2021-07-02 12:35:00,151.95,151.98,151.94,151.98,23692.0,142.1598,142.1878,142.1504,142.1878,23692.0
2021-07-02 12:40:00,151.99,152.05,151.99,152.05,24546.0,142.1972,142.2533,142.1972,142.2533,24546.0
2021-07-02 12:45:00,152.04,152.08,152.01,152.07,11539.0,142.244,142.2814,142.2159,142.2721,11539.0
2021-07-02 12:50:00,152.06,152.13,152.05,152.1,17636.0,142.2627,142.3282,142.2533,142.3001,17636.0
2021-07-02 12:55:00,152.09,152.11,152.07,152.08,10122.0,142.2908,142.3095,142.2721,142.2814,10122.0
2021-07-02 13:00:00,152.09,152.21,152.09,152.21,5163.0,142.2908,142.403,142.2908,142.403,5163.0
2021-07-02 13:05:00,152.21,152.21,152.12,152.13,23730.0,142.403,142.403,142.3188,142.3282,23730.0
2021-07-02 13:10:00,152.14,152.14,152.08,152.11,14526.0,142.3375,142.3375,142.2814,142.3095,14526.0
2021-07-02 13:15:00,152.12,152.15,152.11,152.12,12545.0,142.3188,142.3469,142.3095,142.3188,12545.0
2021-07-02 13:20:00,152.12,152.15,152.1,152.14,13007.0,142.3188,142.3469,142.3001,142.3375,13007.0
2021-07-02 13:25:00,152.14,152.15,152.12,152.13,10770.0,142.3375,142.3469,142.3188,142.3282,10770.0
2021-07-02 13:30:00,152.14,152.14,152.08,152.08,11742.0,142.3375,142.3375,142.2814,142.2814,11742.0
2021-07-02 13:35:00,152.08,152.15,152.08,152.15,10732.0,142.2814,142.3469,142.2814,142.3469,10732.0
2021-07-02 13:40:00,152.15,152.2,152.14,152.18,7483.0,142.3469,142.3937,142.3375,142.375,7483.0
2021-07-02 13:45:00,152.15,152.16,152.13,152.16,3111.0,142.3469,142.3563,142.3282,142.3563,3111.0
2021-07-02 13:50:00,152.16,152.17,152.08,152.08,6652.0,142.3563,142.3656,142.2814,142.2814,6652.0
2021-07-02 13:55:00,152.08,152.12,152.08,152.12,8810.0,142.2814,142.3188,142.2814,142.3188,8810.0
2021-07-02 14:00:00,152.12,152.15,152.1,152.14,4115.0,142.3188,142.3469,142.3001,142.3375,4115.0
2021-07-02 14:05:00,152.17,152.18,152.14,152.16,6801.0,142.3656,142.375,142.3375,142.3563,6801.0
2021-07-02 14:10:00,152.17,152.19,152.17,152.18,1827.0,142.3656,142.3843,142.3656,142.375,1827.0
2021-07-02 14:15:00,152.18,152.19,152.16,152.19,3722.0,142.375,142.3843,142.3563,142.3843,3722.0
2021-07-02 14:20:00,152.19,152.23,152.19,152.22,6044.0,142.3843,142.4217,142.3843,142.4124,6044.0
2021-07-02 14:25:00,152.22,152.24,152.18,152.24,15344.0,142.4124,142.4311,142.375,142.4311,15344.0
2021-07-02 14:30:00,152.22,152.22,152.18,152.22,9223.0,142.4124,142.4124,142.375,142.4124,9223.0
2021-07-02 14:35:00,152.22,152.23,152.16,152.19,6897.0,142.4124,142.4217,142.3563,142.3843,6897.0
2021-07-02 14:40:00,152.19,152.21,152.17,152.19,6386.0,142.3843,142.403,142.3656,142.3843,6386.0
2021-07-02 14:45:00,152.19,152.19,152.15,152.18,23177.0,142.3843,142.3843,142.3469,142.375,23177.0
2021-07-02 14:50:00,152.18,152.2,152.17,152.17,5999.0,142.375,142.3937,142.3656,142.3656,5999.0
2021-07-02 14:55:00,152.17,152.19,152.13,152.14,16487.0,142.3656,142.3843,142.3282,142.3375,16487.0
2021-07-02 15:00:00,152.14,152.19,152.14,152.18,13260.0,142.3375,142.3843,142.3375,142.375,13260.0
2021-07-02 15:05:00,152.2,152.24,152.19,152.24,10946.0,142.3937,142.4311,142.3843,142.4311,10946.0
2021-07-02 15:10:00,152.23,152.28,152.18,152.22,11946.0,142.4217,142.4685,142.375,142.4124,11946.0
2021-07-02 15:15:00,152.22,152.23,152.18,152.2,10543.0,142.4124,142.4217,142.375,142.3937,10543.0
2021-07-02 15:20:00,152.2,152.2,152.17,152.17,12778.0,142.3937,142.3937,142.3656,142.3656,12778.0
2021-07-02 15:25:00,152.17,152.21,152.17,152.2,17894.0,142.3656,142.403,142.3656,142.3937,17894.0
2021-07-02 15:30:00,152.2,152.22,152.16,152.17,17981.0,142.3937,142.4124,142.3563,142.3656,17981.0
2021-07-02 15:35:00,152.15,152.22,152.12,152.21,21809.0,142.3469,142.4124,142.3188,142.403,21809.0
2021-07-02 15:40:00,152.21,152.25,152.18,152.19,32675.0,142.403,142.4405,142.375,142.3843,32675.0
2021-07-02 15:45:00,152.18,152.24,152.17,152.22,18726.0,142.375,142.4311,142.3656,142.4124,18726.0
2021-07-02 15:50:00,152.21,152.36,152.21,152.28,43879.0,142.403,142.5434,142.403,142.4685,43879.0
2021-07-02 15:55:00,152.27,152.28,152.13,152.22,72542.0,142.4592,142.4685,142.3282,142.4124,72542.0
2021-07-06 09:30:00,152.11,152.11,151.59,151.59,48242.0,142.3095,142.3095,141.823,141.823,48242.0
2021-07-06 09:35:00,151.58,151.58,151.23,151.31,44800.0,141.8136,141.8136,141.4862,141.561,44800.0
2021-07-06 09:40:00,151.3,151.31,151.12,151.16,104851.0,141.5517,141.561,141.3833,141.4207,104851.0
2021-07-06 09:45:00,151.16,151.33,151.12,151.25,22655.0,141.4207,141.5797,141.3833,141.5049,22655.0
2021-07-06 09:50:00,151.25,151.25,151.1,151.12,29098.0,141.5049,141.5049,141.3645,141.3833,29098.0
2021-07-06 09:55:00,151.11,151.12,151.01,151.02,12246.0,141.3739,141.3833,141.2803,141.2897,12246.0
2021-07-06 10:00:00,151.01,151.01,150.74,150.76,32763.0,141.2803,141.2803,141.0277,141.0465,32763.0
2021-07-06 10:05:00,150.75,150.76,150.64,150.64,89415.0,141.0371,141.0465,140.9342,140.9342,89415.0
2021-07-06 10:10:00,150.63,150.65,150.56,150.57,18858.0,140.9248,140.9435,140.8593,140.8687,18858.0
2021-07-06 10:15:00,150.55,150.59,150.44,150.53,97876.0,140.85,140.8874,140.7471,140.8313,97876.0
2021-07-06 10:20:00,150.53,150.53,150.3,150.37,33341.0,140.8313,140.8313,140.6161,140.6816,33341.0
2021-07-06 10:25:00,150.34,150.48,150.33,150.42,29182.0,140.6535,140.7845,140.6442,140.7284,29182.0
2021-07-06 10:30:00,150.4,150.4,150.13,150.21,24759.0,140.7096,140.7096,140.457,140.5319,24759.0
2021-07-06 10:35:00,150.21,150.46,150.17,150.44,94805.0,140.5319,140.7658,140.4945,140.7471,94805.0
2021-07-06 10:40:00,150.43,150.43,150.33,150.39,43174.0,140.7377,140.7377,140.6442,140.7003,43174.0
2021-07-06 10:45:00,150.4,150.4,150.22,150.26,15000.0,140.7096,140.7096,140.5412,140.5787,15000.0
2021-07-06 10:50:00,150.25,150.26,150.15,150.22,25851.0,140.5693,140.5787,140.4758,140.5412,25851.0
2021-07-06 10:55:00,150.12,150.16,150.04,150.05,69937.0,140.4477,140.4851,140.3728,140.3822,69937.0
2021-07-06 11:00:00,150.04,150.09,149.94,149.94,59356.0,140.3728,140.4196,140.2793,140.2793,59356.0
2021-07-06 11:05:00,149.92,150.09,149.92,150.08,38362.0,140.2606,140.4196,140.2606,140.4103,38362.0
2021-07-06 11:10:00,150.06,150.09,149.98,150.06,9229.0,140.3916,140.4196,140.3167,140.3916,9229.0
2021-07-06 11:15:00,150.07,150.14,149.95,150.01,41468.0,140.4009,140.4664,140.2886,140.3448,41468.0
2021-07-06 11:20:00,149.99,150.01,149.89,149.91,15660.0,140.3261,140.3448,140.2325,140.2512,15660.0
2021-07-06 11:25:00,149.91,150.13,149.87,150.13,11329.0,140.2512,140.457,140.2138,140.457,11329.0
2021-07-06 11:30:00,150.13,150.27,150.1,150.2,20561.0,140.457,140.588,140.429,140.5225,20561.0
2021-07-06 11:35:00,150.25,150.32,150.23,150.29,28614.0,140.5693,140.6348,140.5506,140.6067,28614.0
2021-07-06 11:40:00,150.31,150.4,150.3,150.38,13647.0,140.6254,140.7096,140.6161,140.6909,13647.0
2021-07-06 11:45:00,150.37,150.39,150.28,150.38,11842.0,140.6816,140.7003,140.5974,140.6909,11842.0
2021-07-06 11:50:00,150.41,150.41,150.25,150.26,30175.0,140.719,140.719,140.5693,140.5787,30175.0
2021-07-06 11:55:00,150.29,150.31,150.25,150.31,13292.0,140.6067,140.6254,140.5693,140.6254,13292.0
2021-07-06 12:00:00,150.31,150.31,150.16,150.21,24931.0,140.6254,140.6254,140.4851,140.5319,24931.0
2021-07-06 12:05:00,150.21,150.23,150.1,150.1,23544.0,140.5319,140.5506,140.429,140.429,23544.0
2021-07-06 12:10:00,150.13,150.27,150.12,150.25,5173.0,140.457,140.588,140.4477,140.5693,5173.0
2021-07-06 12:15:00,150.26,150.31,150.23,150.26,14980.0,140.5787,140.6254,140.5506,140.5787,14980.0
2021-07-06 12:20:00,150.27,150.31,150.22,150.24,10468.0,140.588,140.6254,140.5412,140.56,10468.0
2021-07-06 12:25:00,150.26,150.29,150.16,150.27,9303.0,140.5787,140.6067,140.4851,140.588,9303.0
2021-07-06 12:30:00,150.23,150.23,150.12,150.12,26964.0,140.5506,140.5506,140.4477,140.4477,26964.0
2021-07-06 12:35:00,150.14,150.23,150.14,150.19,10093.0,140.4664,140.5506,140.4664,140.5132,10093.0
2021-07-06 12:40:00,150.19,150.2,150.08,150.1,24603.0,140.5132,140.5225,140.4103,140.429,24603.0
2021-07-06 12:45:00,150.09,150.17,150.04,150.17,19935.0,140.4196,140.4945,140.3728,140.4945,19935.0
2021-07-06 12:50:00,150.18,150.23,150.17,150.22,8231.0,140.5038,140.5506,140.4945,140.5412,8231.0
2021-07-06 12:55:00,150.22,150.29,150.19,150.29,16983.0,140.5412,140.6067,140.5132,140.6067,16983.0
2021-07-06 13:00:00,150.29,150.38,150.28,150.38,14163.0,140.6067,140.6909,140.5974,140.6909,14163.0
2021-07-06 13:05:00,150.37,150.4,150.34,150.39,10911.0,140.6816,140.7096,140.6535,140.7003,10911.0
2021-07-06 13:10:00,150.39,150.39,150.32,150.39,12226.0,140.7003,140.7003,140.6348,140.7003,12226.0
2021-07-06 13:15:00,150.39,150.47,150.38,150.45,21719.0,140.7003,140.7751,140.6909,140.7564,21719.0
2021-07-06 13:20:00,150.45,150.53,150.45,150.46,24424.0,140.7564,140.8313,140.7564,140.7658,24424.0
2021-07-06 13:25:00,150.49,150.5,150.37,150.43,11266.0,140.7939,140.8032,140.6816,140.7377,11266.0
2021-07-06 13:30:00,150.41,150.43,150.39,150.41,19478.0,140.719,140.7377,140.7003,140.719,19478.0
2021-07-06 13:35:00,150.41,150.46,150.37,150.44,36702.0,140.719,140.7658,140.6816,140.7471,36702.0
2021-07-06 13:40:00,150.45,150.5,150.42,150.49,29245.0,140.7564,140.8032,140.7284,140.7939,29245.0
2021-07-06 13:45:00,150.49,150.5,150.45,150.49,31484.0,140.7939,140.8032,140.7564,140.7939,31484.0
2021-07-06 13:50:00,150.49,150.55,150.48,150.53,15510.0,140.7939,140.85,140.7845,140.8313,15510.0
2021-07-06 13:55:00,150.53,150.58,150.53,150.58,5260.0,140.8313,140.8781,140.8313,140.8781,5260.0
2021-07-06 14:00:00,150.59,150.64,150.58,150.63,6668.0,140.8874,140.9342,140.8781,140.9248,6668.0
2021-07-06 14:05:00,150.62,150.66,150.61,150.63,6286.0,140.9155,140.9529,140.9061,140.9248,6286.0
2021-07-06 14:10:00,150.66,150.66,150.58,150.6,16695.0,140.9529,140.9529,140.8781,140.8968,16695.0
2021-07-06 14:15:00,150.6,150.67,150.58,150.67,30169.0,140.8968,140.9623,140.8781,140.9623,30169.0
2021-07-06 14:20:00,150.69,150.71,150.68,150.69,7312.0,140.981,140.9997,140.9716,140.981,7312.0
2021-07-06 14:25:00,150.68,150.75,150.67,150.74,16501.0,140.9716,141.0371,140.9623,141.0277,16501.0
2021-07-06 14:30:00,150.74,150.83,150.74,150.81,16540.0,141.0277,141.1119,141.0277,141.0932,16540.0
2021-07-06 14:35:00,150.82,150.82,150.76,150.78,29504.0,141.1026,141.1026,141.0465,141.0652,29504.0
2021-07-06 14:40:00,150.78,150.81,150.75,150.78,5786.0,141.0652,141.0932,141.0371,141.0652,5786.0
2021-07-06 14:45:00,150.77,150.79,150.76,150.76,9235.0,141.0558,141.0745,141.0465,141.0465,9235.0
2021-07-06 14:50:00,150.78,150.79,150.65,150.66,22176.0,141.0652,141.0745,140.9435,140.9529,22176.0
2021-07-06 14:55:00,150.67,150.74,150.66,150.69,8395.0,140.9623,141.0277,140.9529,140.981,8395.0
2021-07-06 15:00:00,150.7,150.74,150.68,150.74,23582.0,140.9903,141.0277,140.9716,141.0277,23582.0
2021-07-06 15:05:00,150.74,150.78,150.71,150.78,2609.0,141.0277,141.0652,140.9997,141.0652,2609.0
2021-07-06 15:10:00,150.8,150.85,150.78,150.81,93665.0,141.0839,141.1307,141.0652,141.0932,93665.0
2021-07-06 15:15:00,150.8,150.82,150.78,150.79,46581.0,141.0839,141.1026,141.0652,141.0745,46581.0
2021-07-06 15:20:00,150.8,150.83,150.76,150.81,7465.0,141.0839,141.1119,141.0465,141.0932,7465.0
2021-07-06 15:25:00,150.84,150.87,150.83,150.86,8398.0,141.1213,141.1494,141.1119,141.14,8398.0
2021-07-06 15:30:00,150.85,150.9,150.76,150.78,15733.0,141.1307,141.1774,141.0465,141.0652,15733.0
2021-07-06 15:35:00,150.78,150.9,150.77,150.9,7838.0,141.0652,141.1774,141.0558,141.1774,7838.0
2021-07-06 15:40:00,150.89,150.91,150.86,150.89,8470.0,141.1681,141.1868,141.14,141.1681,8470.0
2021-07-06 15:45:00,150.92,151.05,150.9,151.05,30210.0,141.1961,141.3178,141.1774,141.3178,30210.0
2021-07-06 15:50:00,151.06,151.1,150.92,150.94,47067.0,141.3271,141.3645,141.1961,141.2149,47067.0
2021-07-06 15:55:00,150.93,150.97,150.91,150.94,77024.0,141.2055,141.2429,141.1868,141.2149,77024.0
2021-07-07 09:30:00,150.84,151.24,150.77,151.24,106268.0,141.1213,141.4955,141.0558,141.4955,106268.0
2021-07-07 09:35:00,151.24,151.36,151.18,151.19,125272.0,141.4955,141.6078,141.4394,141.4487,125272.0
2021-07-07 09:40:00,151.25,151.26,150.92,151.0,81150.0,141.5049,141.5142,141.1961,141.271,81150.0
2021-07-07 09:45:00,151.02,151.27,151.01,151.14,45773.0,141.2897,141.5236,141.2803,141.402,45773.0
2021-07-07 09:50:00,151.11,151.11,150.84,150.85,127350.0,141.3739,141.3739,141.1213,141.1307,127350.0
2021-07-07 09:55:00,150.86,150.98,150.8,150.98,91215.0,141.14,141.2523,141.0839,141.2523,91215.0
2021-07-07 10:00:00,150.95,150.95,150.71,150.72,30215.0,141.2242,141.2242,140.9997,141.009,30215.0
2021-07-07 10:05:00,150.71,150.86,150.71,150.79,31230.0,140.9997,141.14,140.9997,141.0745,31230.0
2021-07-07 10:10:00,150.81,150.85,150.73,150.78,21180.0,141.0932,141.1307,141.0184,141.0652,21180.0
2021-07-07 10:15:00,150.79,150.83,150.74,150.76,28748.0,141.0745,141.1119,141.0277,141.0465,28748.0
2021-07-07 10:20:00,150.75,150.75,150.59,150.59,38136.0,141.0371,141.0371,140.8874,140.8874,38136.0
2021-07-07 10:25:00,150.6,150.62,150.3,150.32,55390.0,140.8968,140.9155,140.6161,140.6348,55390.0
2021-07-07 10:30:00,150.34,150.37,150.21,150.21,37722.0,140.6535,140.6816,140.5319,140.5319,37722.0
2021-07-07 10:35:00,150.2,150.38,150.2,150.23,33416.0,140.5225,140.6909,140.5225,140.5506,33416.0
2021-07-07 10:40:00,150.23,150.34,150.12,150.15,26378.0,140.5506,140.6535,140.4477,140.4758,26378.0
2021-07-07 10:45:00,150.13,150.47,150.08,150.41,24492.0,140.457,140.7751,140.4103,140.719,24492.0
2021-07-07 10:50:00,150.38,150.46,150.36,150.38,27000.0,140.6909,140.7658,140.6722,140.6909,27000.0
2021-07-07 10:55:00,150.38,150.48,150.37,150.43,133263.0,140.6909,140.7845,140.6816,140.7377,133263.0
2021-07-07 11:00:00,150.41,150.58,150.41,150.56,35171.0,140.719,140.8781,140.719,140.8593,35171.0
2021-07-07 11:05:00,150.57,150.69,150.55,150.56,17712.0,140.8687,140.981,140.85,140.8593,17712.0
2021-07-07 11:10:00,150.56,150.7,150.55,150.68,24433.0,140.8593,140.9903,140.85,140.9716,24433.0
2021-07-07 11:15:00,150.69,150.79,150.64,150.76,13166.0,140.981,141.0745,140.9342,141.0465,13166.0
2021-07-07 11:20:00,150.76,150.89,150.76,150.88,7872.0,141.0465,141.1681,141.0465,141.1587,7872.0
2021-07-07 11:25:00,150.88,150.98,150.87,150.98,13470.0,141.1587,141.2523,141.1494,141.2523,13470.0
2021-07-07 11:30:00,150.97,151.13,150.97,151.1,23811.0,141.2429,141.3926,141.2429,141.3645,23811.0
2021-07-07 11:35:00,151.11,151.23,151.09,151.21,20294.0,141.3739,141.4862,141.3552,141.4675,20294.0
2021-07-07 11:40:00,151.22,151.22,151.11,151.12,18229.0,141.4768,141.4768,141.3739,141.3833,18229.0
2021-07-07 11:45:00,151.12,151.17,151.05,151.1,13585.0,141.3833,141.43,141.3178,141.3645,13585.0
2021-07-07 11:50:00,151.13,151.15,151.01,151.03,11399.0,141.3926,141.4113,141.2803,141.2991,11399.0
2021-07-07 11:55:00,151.02,151.03,150.87,150.95,7617.0,141.2897,141.2991,141.1494,141.2242,7617.0
2021-07-07 12:00:00,150.98,151.11,150.96,151.09,48902.0,141.2523,141.3739,141.2336,141.3552,48902.0
2021-07-07 12:05:00,151.08,151.1,151.06,151.1,6302.0,141.3458,141.3645,141.3271,141.3645,6302.0
2021-07-07 12:10:00,151.11,151.24,151.1,151.24,51423.0,141.3739,141.4955,141.3645,141.4955,51423.0
2021-07-07 12:15:00,151.24,151.24,151.16,151.2,19686.0,141.4955,141.4955,141.4207,141.4581,19686.0
2021-07-07 12:20:00,151.24,151.28,151.13,151.17,16465.0,141.4955,141.533,141.3926,141.43,16465.0
2021-07-07 12:25:00,151.19,151.19,151.14,151.15,12096.0,141.4487,141.4487,141.402,141.4113,12096.0
2021-07-07 12:30:00,151.17,151.31,151.16,151.3,11031.0,141.43,141.561,141.4207,141.5517,11031.0
2021-07-07 12:35:00,151.3,151.3,151.21,151.22,9641.0,141.5517,141.5517,141.4675,141.4768,9641.0
2021-07-07 12:40:00,151.22,151.22,151.08,151.08,22313.0,141.4768,141.4768,141.3458,141.3458,22313.0
2021-07-07 12:45:00,151.08,151.17,151.05,151.17,9948.0,141.3458,141.43,141.3178,141.43,9948.0
2021-07-07 12:50:00,151.15,151.22,151.15,151.2,9881.0,141.4113,141.4768,141.4113,141.4581,9881.0
2021-07-07 12:55:00,151.21,151.21,151.1,151.13,9414.0,141.4675,141.4675,141.3645,141.3926,9414.0
2021-07-07 13:00:00,151.13,151.17,151.12,151.12,22789.0,141.3926,141.43,141.3833,141.3833,22789.0
2021-07-07 13:05:00,151.14,151.17,151.11,151.13,8004.0,141.402,141.43,141.3739,141.3926,8004.0
2021-07-07 13:10:00,151.09,151.14,151.07,151.13,5955.0,141.3552,141.402,141.3365,141.3926,5955.0
2021-07-07 13:15:00,151.09,151.12,151.05,151.09,9721.0,141.3552,141.3833,141.3178,141.3552,9721.0
2021-07-07 13:20:00,151.08,151.08,151.0,151.01,8956.0,141.3458,141.3458,141.271,141.2803,8956.0
2021-07-07 13:25:00,151.0,151.04,150.98,151.0,4623.0,141.271,141.3084,141.2523,141.271,4623.0
2021-07-07 13:30:00,150.99,151.04,150.98,151.03,16394.0,141.2616,141.3084,141.2523,141.2991,16394.0
2021-07-07 13:35:00,151.04,151.08,151.02,151.08,5567.0,141.3084,141.3458,141.2897,141.3458,5567.0
2021-07-07 13:40:00,151.1,151.1,151.06,151.1,16883.0,141.3645,141.3645,141.3271,141.3645,16883.0
2021-07-07 13:45:00,151.1,151.23,151.1,151.23,9647.0,141.3645,141.4862,141.3645,141.4862,9647.0
2021-07-07 13:50:00,151.23,151.23,151.17,151.18,6642.0,141.4862,141.4862,141.43,141.4394,6642.0
2021-07-07 13:55:00,151.19,151.22,151.05,151.05,11707.0,141.4487,141.4768,141.3178,141.3178,11707.0
2021-07-07 14:00:00,151.05,151.37,151.05,151.34,16920.0,141.3178,141.6172,141.3178,141.5891,16920.0
2021-07-07 14:05:00,151.33,151.33,151.22,151.32,10422.0,141.5797,141.5797,141.4768,141.5704,10422.0
2021-07-07 14:10:00,151.33,151.33,151.2,151.2,20896.0,141.5797,141.5797,141.4581,141.4581,20896.0
2021-07-07 14:15:00,151.21,151.28,151.11,151.28,6947.0,141.4675,141.533,141.3739,141.533,6947.0
2021-07-07 14:20:00,151.28,151.28,151.09,151.13,17630.0,141.533,141.533,141.3552,141.3926,17630.0
2021-07-07 14:25:00,151.14,151.18,151.09,151.1,9030.0,141.402,141.4394,141.3552,141.3645,9030.0
2021-07-07 14:30:00,151.05,151.1,151.04,151.06,22348.0,141.3178,141.3645,141.3084,141.3271,22348.0
2021-07-07 14:35:00,151.06,151.07,150.95,150.97,16956.0,141.3271,141.3365,141.2242,141.2429,16956.0
2021-07-07 14:40:00,150.98,151.06,150.93,151.05,19660.0,141.2523,141.3271,141.2055,141.3178,19660.0
2021-07-07 14:45:00,151.05,151.16,151.02,151.16,11989.0,141.3178,141.4207,141.2897,141.4207,11989.0
2021-07-07 14:50:00,151.16,151.18,151.12,151.13,18246.0,141.4207,141.4394,141.3833,141.3926,18246.0
2021-07-07 14:55:00,151.14,151.26,151.14,151.25,11774.0,141.402,141.5142,141.402,141.5049,11774.0
2021-07-07 15:00:00,151.25,151.33,151.25,151.32,26329.0,141.5049,141.5797,141.5049,141.5704,26329.0
2021-07-07 15:05:00,151.32,151.33,151.28,151.32,7683.0,141.5704,141.5797,141.533,141.5704,7683.0
2021-07-07 15:10:00,151.33,151.38,151.31,151.38,13694.0,141.5797,141.6265,141.561,141.6265,13694.0
2021-07-07 15:15:00,151.38,151.39,151.3,151.31,25056.0,141.6265,141.6359,141.5517,141.561,25056.0
2021-07-07 15:20:00,151.31,151.41,151.3,151.35,16403.0,141.561,141.6546,141.5517,141.5984,16403.0
2021-07-07 15:25:00,151.34,151.39,151.32,151.36,12599.0,141.5891,141.6359,141.5704,141.6078,12599.0
2021-07-07 15:30:00,151.35,151.43,151.31,151.43,31500.0,141.5984,141.6733,141.561,141.6733,31500.0
2021-07-07 15:35:00,151.42,151.42,151.25,151.34,25890.0,141.6639,141.6639,141.5049,141.5891,25890.0
2021-07-07 15:40:00,151.34,151.35,151.28,151.34,17721.0,141.5891,141.5984,141.533,141.5891,17721.0
2021-07-07 15:45:00,151.31,151.38,151.31,151.32,24333.0,141.561,141.6265,141.561,141.5704,24333.0
2021-07-07 15:50:00,151.32,151.41,151.32,151.38,52305.0,141.5704,141.6546,141.5704,141.6265,52305.0
2021-07-07 15:55:00,151.37,151.37,151.2,151.3,80672.0,141.6172,141.6172,141.4581,141.5517,80672.0
2021-07-08 09:30:00,149.32,149.44,149.2,149.34,226207.0,139.6992,139.8115,139.587,139.7179,226207.0
2021-07-08 09:35:00,149.34,149.34,148.93,149.05,55905.0,139.7179,139.7179,139.3344,139.4466,55905.0
2021-07-08 09:40:00,149.08,149.14,148.73,148.8,159011.0,139.4747,139.5308,139.1472,139.2127,159011.0
2021-07-08 09:45:00,148.83,149.06,148.62,149.06,100862.0,139.2408,139.456,139.0443,139.456,100862.0
2021-07-08 09:50:00,149.06,149.36,148.96,149.36,51233.0,139.456,139.7367,139.3624,139.7367,51233.0
2021-07-08 09:55:00,149.4,149.45,149.2,149.35,107251.0,139.7741,139.8209,139.587,139.7273,107251.0
2021-07-08 10:00:00,149.37,149.37,148.94,149.22,96225.0,139.746,139.746,139.3437,139.6057,96225.0
2021-07-08 10:05:00,149.21,149.39,149.11,149.22,64906.0,139.5963,139.7647,139.5028,139.6057,64906.0
2021-07-08 10:10:00,149.17,149.35,149.16,149.19,40031.0,139.5589,139.7273,139.5495,139.5776,40031.0
2021-07-08 10:15:00,149.16,149.18,148.93,148.95,74937.0,139.5495,139.5683,139.3344,139.3531,74937.0
2021-07-08 10:20:00,148.93,148.95,148.74,148.85,42615.0,139.3344,139.3531,139.1566,139.2595,42615.0
2021-07-08 10:25:00,148.89,149.31,148.76,149.3,45530.0,139.2969,139.6899,139.1753,139.6805,45530.0
2021-07-08 10:30:00,149.35,149.4,149.07,149.15,124082.0,139.7273,139.7741,139.4653,139.5402,124082.0
2021-07-08 10:35:00,149.17,149.27,149.06,149.16,187000.0,139.5589,139.6525,139.456,139.5495,187000.0
2021-07-08 10:40:00,149.16,149.44,149.05,149.44,85501.0,139.5495,139.8115,139.4466,139.8115,85501.0
2021-07-08 10:45:00,149.41,149.44,149.14,149.19,45128.0,139.7834,139.8115,139.5308,139.5776,45128.0
2021-07-08 10:50:00,149.19,149.52,149.14,149.46,30298.0,139.5776,139.8863,139.5308,139.8302,30298.0
2021-07-08 10:55:00,149.46,149.46,149.22,149.22,72027.0,139.8302,139.8302,139.6057,139.6057,72027.0
2021-07-08 11:00:00,149.22,149.47,149.22,149.4,66540.0,139.6057,139.8396,139.6057,139.7741,66540.0
2021-07-08 11:05:00,149.44,149.71,149.44,149.69,40677.0,139.8115,140.0641,139.8115,140.0454,40677.0
2021-07-08 11:10:00,149.7,149.75,149.68,149.73,10354.0,140.0548,140.1015,140.036,140.0828,10354.0
2021-07-08 11:15:00,149.72,149.84,149.6,149.81,56742.0,140.0735,140.1857,139.9612,140.1577,56742.0
2021-07-08 11:20:00,149.8,149.95,149.8,149.87,40735.0,140.1483,140.2886,140.1483,140.2138,40735.0
2021-07-08 11:25:00,149.88,149.94,149.83,149.91,32318.0,140.2232,140.2793,140.1764,140.2512,32318.0
2021-07-08 11:30:00,149.96,150.0,149.8,149.92,10271.0,140.298,140.3354,140.1483,140.2606,10271.0
2021-07-08 11:35:00,149.9,150.1,149.9,150.1,55628.0,140.2419,140.429,140.2419,140.429,55628.0
2021-07-08 11:40:00,150.1,150.18,150.09,150.09,9042.0,140.429,140.5038,140.4196,140.4196,9042.0
2021-07-08 11:45:00,150.11,150.3,150.11,150.28,10307.0,140.4383,140.6161,140.4383,140.5974,10307.0
2021-07-08 11:50:00,150.26,150.32,150.19,150.26,16713.0,140.5787,140.6348,140.5132,140.5787,16713.0
2021-07-08 11:55:00,150.28,150.28,150.21,150.26,18300.0,140.5974,140.5974,140.5319,140.5787,18300.0
2021-07-08 12:00:00,150.27,150.37,150.25,150.36,7169.0,140.588,140.6816,140.5693,140.6722,7169.0
2021-07-08 12:05:00,150.36,150.41,150.34,150.39,13487.0,140.6722,140.719,140.6535,140.7003,13487.0
2021-07-08 12:10:00,150.37,150.37,150.24,150.24,12201.0,140.6816,140.6816,140.56,140.56,12201.0
2021-07-08 12:15:00,150.25,150.32,150.23,150.26,14614.0,140.5693,140.6348,140.5506,140.5787,14614.0
2021-07-08 12:20:00,150.28,150.3,150.17,150.17,14748.0,140.5974,140.6161,140.4945,140.4945,14748.0
2021-07-08 12:25:00,150.17,150.35,150.17,150.33,20211.0,140.4945,140.6629,140.4945,140.6442,20211.0
2021-07-08 12:30:00,150.29,150.45,150.28,150.32,28676.0,140.6067,140.7564,140.5974,140.6348,28676.0
2021-07-08 12:35:00,150.32,150.39,150.3,150.38,14674.0,140.6348,140.7003,140.6161,140.6909,14674.0
2021-07-08 12:40:00,150.36,150.43,150.31,150.42,10121.0,140.6722,140.7377,140.6254,140.7284,10121.0
2021-07-08 12:45:00,150.43,150.43,150.39,150.41,11840.0,140.7377,140.7377,140.7003,140.719,11840.0
2021-07-08 12:50:00,150.4,150.43,150.35,150.38,4667.0,140.7096,140.7377,140.6629,140.6909,4667.0
2021-07-08 12:55:00,150.42,150.43,150.36,150.4,23930.0,140.7284,140.7377,140.6722,140.7096,23930.0
2021-07-08 13:00:00,150.38,150.39,150.22,150.22,6539.0,140.6909,140.7003,140.5412,140.5412,6539.0
2021-07-08 13:05:00,150.23,150.27,150.18,150.18,3806.0,140.5506,140.588,140.5038,140.5038,3806.0
2021-07-08 13:10:00,150.19,150.19,150.0,150.02,20488.0,140.5132,140.5132,140.3354,140.3541,20488.0
2021-07-08 13:15:00,150.02,150.11,150.01,150.07,15548.0,140.3541,140.4383,140.3448,140.4009,15548.0
2021-07-08 13:20:00,150.04,150.05,149.89,149.89,23100.0,140.3728,140.3822,140.2325,140.2325,23100.0
2021-07-08 13:25:00,149.9,150.09,149.9,150.09,24996.0,140.2419,140.4196,140.2419,140.4196,24996.0
2021-07-08 13:30:00,150.07,150.11,149.95,149.99,10843.0,140.4009,140.4383,140.2886,140.3261,10843.0
2021-07-08 13:35:00,150.01,150.05,149.94,150.04,29407.0,140.3448,140.3822,140.2793,140.3728,29407.0
2021-07-08 13:40:00,150.03,150.06,149.98,150.03,14815.0,140.3635,140.3916,140.3167,140.3635,14815.0
2021-07-08 13:45:00,150.02,150.03,149.88,149.88,17733.0,140.3541,140.3635,140.2232,140.2232,17733.0
2021-07-08 13:50:00,149.89,149.91,149.84,149.85,27679.0,140.2325,140.2512,140.1857,140.1951,27679.0
2021-07-08 13:55:00,149.83,149.87,149.8,149.82,7394.0,140.1764,140.2138,140.1483,140.167,7394.0
2021-07-08 14:00:00,149.84,149.85,149.75,149.75,7579.0,140.1857,140.1951,140.1015,140.1015,7579.0
2021-07-08 14:05:00,149.78,149.79,149.62,149.65,84769.0,140.1296,140.139,139.9799,140.008,84769.0
2021-07-08 14:10:00,149.65,149.77,149.64,149.76,50112.0,140.008,140.1202,139.9986,140.1109,50112.0
2021-07-08 14:15:00,149.78,149.83,149.52,149.56,13329.0,140.1296,140.1764,139.8863,139.9238,13329.0
2021-07-08 14:20:00,149.56,149.6,149.5,149.53,14236.0,139.9238,139.9612,139.8676,139.8957,14236.0
2021-07-08 14:25:00,149.54,149.57,149.46,149.49,57661.0,139.9051,139.9331,139.8302,139.8583,57661.0
2021-07-08 14:30:00,149.5,149.53,149.41,149.53,27376.0,139.8676,139.8957,139.7834,139.8957,27376.0
2021-07-08 14:35:00,149.52,149.52,149.44,149.48,7899.0,139.8863,139.8863,139.8115,139.8489,7899.0
2021-07-08 14:40:00,149.47,149.49,149.41,149.42,15867.0,139.8396,139.8583,139.7834,139.7928,15867.0
2021-07-08 14:45:00,149.43,149.45,149.33,149.37,28125.0,139.8021,139.8209,139.7086,139.746,28125.0
2021-07-08 14:50:00,149.38,149.48,149.35,149.41,24158.0,139.7554,139.8489,139.7273,139.7834,24158.0
2021-07-08 14:55:00,149.4,149.56,149.4,149.51,17168.0,139.7741,139.9238,139.7741,139.877,17168.0
2021-07-08 15:00:00,149.49,149.62,149.49,149.59,12812.0,139.8583,139.9799,139.8583,139.9518,12812.0
2021-07-08 15:05:00,149.6,149.63,149.52,149.54,11332.0,139.9612,139.9893,139.8863,139.9051,11332.0
2021-07-08 15:10:00,149.54,149.55,149.42,149.42,18181.0,139.9051,139.9144,139.7928,139.7928,18181.0
2021-07-08 15:15:00,149.43,149.43,149.31,149.43,20020.0,139.8021,139.8021,139.6899,139.8021,20020.0
2021-07-08 15:20:00,149.43,149.61,149.4,149.58,28555.0,139.8021,139.9705,139.7741,139.9425,28555.0
2021-07-08 15:25:00,149.56,149.59,149.49,149.56,19370.0,139.9238,139.9518,139.8583,139.9238,19370.0
2021-07-08 15:30:00,149.56,149.69,149.55,149.61,39661.0,139.9238,140.0454,139.9144,139.9705,39661.0
2021-07-08 15:35:00,149.61,149.7,149.55,149.58,38714.0,139.9705,140.0548,139.9144,139.9425,38714.0
2021-07-08 15:40:00,149.58,149.58,149.36,149.43,58814.0,139.9425,139.9425,139.7367,139.8021,58814.0
2021-07-08 15:45:00,149.42,149.43,149.26,149.29,79958.0,139.7928,139.8021,139.6431,139.6712,79958.0
2021-07-08 15:50:00,149.27,149.54,149.17,149.47,99304.0,139.6525,139.9051,139.5589,139.8396,99304.0
2021-07-08 15:55:00,149.48,149.75,149.47,149.75,84424.0,139.8489,140.1015,139.8396,140.1015,84424.0
2021-07-09 09:30:00,150.87,150.96,150.76,150.79,27829.0,141.1494,141.2336,141.0465,141.0745,27829.0
2021-07-09 09:35:00,150.77,151.03,150.75,150.97,41652.0,141.0558,141.2991,141.0371,141.2429,41652.0
2021-07-09 09:40:00,150.93,151.21,150.93,151.21,104602.0,141.2055,141.4675,141.2055,141.4675,104602.0
2021-07-09 09:45:00,151.22,151.26,151.02,151.11,119195.0,141.4768,141.5142,141.2897,141.3739,119195.0
2021-07-09 09:50:00,151.12,151.27,151.12,151.25,56050.0,141.3833,141.5236,141.3833,141.5049,56050.0
2021-07-09 09:55:00,151.28,151.41,151.28,151.31,67883.0,141.533,141.6546,141.533,141.561,67883.0
2021-07-09 10:00:00,151.33,151.56,151.33,151.51,184501.0,141.5797,141.7949,141.5797,141.7481,184501.0
2021-07-09 10:05:00,151.52,151.59,151.46,151.46,66458.0,141.7575,141.823,141.7014,141.7014,66458.0
2021-07-09 10:10:00,151.47,151.6,151.45,151.56,44856.0,141.7107,141.8323,141.692,141.7949,44856.0
2021-07-09 10:15:00,151.56,151.67,151.56,151.65,56720.0,141.7949,141.8978,141.7949,141.8791,56720.0
2021-07-09 10:20:00,151.65,151.73,151.64,151.69,36886.0,141.8791,141.954,141.8698,141.9165,36886.0
2021-07-09 10:25:00,151.69,151.71,151.59,151.7,29917.0,141.9165,141.9352,141.823,141.9259,29917.0
2021-07-09 10:30:00,151.73,151.75,151.52,151.52,42117.0,141.954,141.9727,141.7575,141.7575,42117.0
2021-07-09 10:35:00,151.52,151.66,151.52,151.57,58350.0,141.7575,141.8885,141.7575,141.8043,58350.0
2021-07-09 10:40:00,151.58,151.61,151.46,151.48,42839.0,141.8136,141.8417,141.7014,141.7201,42839.0
2021-07-09 10:45:00,151.5,151.53,151.45,151.5,9464.0,141.7388,141.7668,141.692,141.7388,9464.0
2021-07-09 10:50:00,151.52,151.52,151.42,151.42,19535.0,141.7575,141.7575,141.6639,141.6639,19535.0
2021-07-09 10:55:00,151.41,151.41,151.21,151.22,15548.0,141.6546,141.6546,141.4675,141.4768,15548.0
2021-07-09 11:00:00,151.22,151.31,151.2,151.3,57489.0,141.4768,141.561,141.4581,141.5517,57489.0
2021-07-09 11:05:00,151.35,151.42,151.35,151.39,3908.0,141.5984,141.6639,141.5984,141.6359,3908.0
2021-07-09 11:10:00,151.38,151.4,151.35,151.39,20254.0,141.6265,141.6452,141.5984,141.6359,20254.0
2021-07-09 11:15:00,151.37,151.39,151.34,151.39,6540.0,141.6172,141.6359,141.5891,141.6359,6540.0
2021-07-09 11:20:00,151.39,151.46,151.39,151.41,23740.0,141.6359,141.7014,141.6359,141.6546,23740.0
2021-07-09 11:25:00,151.41,151.52,151.41,151.49,16500.0,141.6546,141.7575,141.6546,141.7294,16500.0
2021-07-09 11:30:00,151.52,151.57,151.52,151.57,5422.0,141.7575,141.8043,141.7575,141.8043,5422.0
2021-07-09 11:35:00,151.58,151.64,151.56,151.61,4975.0,141.8136,141.8698,141.7949,141.8417,4975.0
2021-07-09 11:40:00,151.62,151.69,151.61,151.69,2071.0,141.851,141.9165,141.8417,141.9165,2071.0
2021-07-09 11:45:00,151.71,151.71,151.56,151.56,5019.0,141.9352,141.9352,141.7949,141.7949,5019.0
2021-07-09 11:50:00,151.55,151.63,151.55,151.61,18786.0,141.7856,141.8604,141.7856,141.8417,18786.0
2021-07-09 11:55:00,151.64,151.65,151.47,151.51,19614.0,141.8698,141.8791,141.7107,141.7481,19614.0
2021-07-09 12:00:00,151.49,151.56,151.49,151.53,4702.0,141.7294,141.7949,141.7294,141.7668,4702.0
2021-07-09 12:05:00,151.52,151.58,151.52,151.57,2776.0,141.7575,141.8136,141.7575,141.8043,2776.0
2021-07-09 12:10:00,151.56,151.56,151.53,151.55,2483.0,141.7949,141.7949,141.7668,141.7856,2483.0
2021-07-09 12:15:00,151.54,151.57,151.53,151.55,8366.0,141.7762,141.8043,141.7668,141.7856,8366.0
2021-07-09 12:20:00,151.55,151.55,151.46,151.47,12315.0,141.7856,141.7856,141.7014,141.7107,12315.0
2021-07-09 12:25:00,151.47,151.48,151.39,151.39,8788.0,141.7107,141.7201,141.6359,141.6359,8788.0
2021-07-09 12:30:00,151.39,151.41,151.37,151.41,11154.0,141.6359,141.6546,141.6172,141.6546,11154.0
2021-07-09 12:35:00,151.43,151.49,151.43,151.49,20881.0,141.6733,141.7294,141.6733,141.7294,20881.0
2021-07-09 12:40:00,151.51,151.57,151.49,151.57,7695.0,141.7481,141.8043,141.7294,141.8043,7695.0
2021-07-09 12:45:00,151.57,151.6,151.54,151.55,4018.0,141.8043,141.8323,141.7762,141.7856,4018.0
2021-07-09 12:50:00,151.53,151.58,151.52,151.55,4732.0,141.7668,141.8136,141.7575,141.7856,4732.0
2021-07-09 12:55:00,151.55,151.56,151.51,151.52,4776.0,141.7856,141.7949,141.7481,141.7575,4776.0
2021-07-09 13:00:00,151.53,151.6,151.53,151.59,7015.0,141.7668,141.8323,141.7668,141.823,7015.0
2021-07-09 13:05:00,151.59,151.6,151.48,151.49,31926.0,141.823,141.8323,141.7201,141.7294,31926.0
2021-07-09 13:10:00,151.49,151.52,151.48,151.52,9555.0,141.7294,141.7575,141.7201,141.7575,9555.0
2021-07-09 13:15:00,151.52,151.58,151.49,151.55,4077.0,141.7575,141.8136,141.7294,141.7856,4077.0
2021-07-09 13:20:00,151.56,151.57,151.53,151.57,5615.0,141.7949,141.8043,141.7668,141.8043,5615.0
2021-07-09 13:25:00,151.57,151.59,151.55,151.59,1800.0,141.8043,141.823,141.7856,141.823,1800.0
2021-07-09 13:30:00,151.59,151.61,151.57,151.58,2740.0,141.823,141.8417,141.8043,141.8136,2740.0
2021-07-09 13:35:00,151.55,151.59,151.54,151.59,9902.0,141.7856,141.823,141.7762,141.823,9902.0
2021-07-09 13:40:00,151.6,151.66,151.59,151.66,5995.0,141.8323,141.8885,141.823,141.8885,5995.0
2021-07-09 13:45:00,151.67,151.67,151.63,151.66,3008.0,141.8978,141.8978,141.8604,141.8885,3008.0
2021-07-09 13:50:00,151.69,151.7,151.67,151.7,2892.0,141.9165,141.9259,141.8978,141.9259,2892.0
2021-07-09 13:55:00,151.71,151.73,151.67,151.67,14239.0,141.9352,141.954,141.8978,141.8978,14239.0
2021-07-09 14:00:00,151.7,151.72,151.67,151.68,4539.0,141.9259,141.9446,141.8978,141.9072,4539.0
2021-07-09 14:05:00,151.69,151.72,151.68,151.69,7187.0,141.9165,141.9446,141.9072,141.9165,7187.0
2021-07-09 14:10:00,151.69,151.72,151.67,151.72,251886.0,141.9165,141.9446,141.8978,141.9446,251886.0
2021-07-09 14:15:00,151.73,151.8,151.73,151.8,9324.0,141.954,142.0194,141.954,142.0194,9324.0
2021-07-09 14:20:00,151.8,151.81,151.78,151.79,8595.0,142.0194,142.0288,142.0007,142.0101,8595.0
2021-07-09 14:25:00,151.79,151.86,151.79,151.84,38842.0,142.0101,142.0756,142.0101,142.0569,38842.0
2021-07-09 14:30:00,151.84,151.85,151.8,151.81,36687.0,142.0569,142.0662,142.0194,142.0288,36687.0
2021-07-09 14:35:00,151.82,151.89,151.82,151.89,12224.0,142.0382,142.1036,142.0382,142.1036,12224.0
2021-07-09 14:40:00,151.89,151.91,151.87,151.9,13427.0,142.1036,142.1224,142.0849,142.113,13427.0
2021-07-09 14:45:00,151.9,151.95,151.9,151.94,13422.0,142.113,142.1598,142.113,142.1504,13422.0
2021-07-09 14:50:00,151.94,151.97,151.92,151.94,8499.0,142.1504,142.1785,142.1317,142.1504,8499.0
2021-07-09 14:55:00,151.94,151.98,151.93,151.97,7212.0,142.1504,142.1878,142.1411,142.1785,7212.0
2021-07-09 15:00:00,151.94,151.99,151.91,151.91,21619.0,142.1504,142.1972,142.1224,142.1224,21619.0
2021-07-09 15:05:00,151.91,151.98,151.91,151.98,6125.0,142.1224,142.1878,142.1224,142.1878,6125.0
2021-07-09 15:10:00,151.98,152.02,151.98,152.02,4500.0,142.1878,142.2253,142.1878,142.2253,4500.0
2021-07-09 15:15:00,152.01,152.06,152.0,152.05,7864.0,142.2159,142.2627,142.2066,142.2533,7864.0
2021-07-09 15:20:00,152.03,152.04,151.91,151.93,13941.0,142.2346,142.244,142.1224,142.1411,13941.0
2021-07-09 15:25:00,151.91,152.01,151.91,152.0,24089.0,142.1224,142.2159,142.1224,142.2066,24089.0
2021-07-09 15:30:00,151.99,152.05,151.98,152.02,25936.0,142.1972,142.2533,142.1878,142.2253,25936.0
2021-07-09 15:35:00,152.03,152.05,151.98,152.03,23164.0,142.2346,142.2533,142.1878,142.2346,23164.0
2021-07-09 15:40:00,152.04,152.05,151.93,151.94,16769.0,142.244,142.2533,142.1411,142.1504,16769.0
2021-07-09 15:45:00,151.93,152.02,151.92,152.02,20492.0,142.1411,142.2253,142.1317,142.2253,20492.0
2021-07-09 15:50:00,152.03,152.11,152.03,152.08,37986.0,142.2346,142.3095,142.2346,142.2814,37986.0
2021-07-09 15:55:00,152.07,152.07,151.95,152.01,147976.0,142.2721,142.2721,142.1598,142.2159,147976.0
2021-07-12 09:30:00,151.63,151.74,151.22,151.36,47581.0,141.8604,141.9633,141.4768,141.6078,47581.0
2021-07-12 09:35:00,151.39,151.78,151.36,151.66,27282.0,141.6359,142.0007,141.6078,141.8885,27282.0
2021-07-12 09:40:00,151.65,151.75,151.46,151.64,135739.0,141.8791,141.9727,141.7014,141.8698,135739.0
2021-07-12 09:45:00,151.64,151.74,151.54,151.73,91571.0,141.8698,141.9633,141.7762,141.954,91571.0
2021-07-12 09:50:00,151.73,151.85,151.65,151.82,82600.0,141.954,142.0662,141.8791,142.0382,82600.0
2021-07-12 09:55:00,151.81,151.95,151.8,151.93,49542.0,142.0288,142.1598,142.0194,142.1411,49542.0
2021-07-12 10:00:00,151.97,152.17,151.96,152.17,54820.0,142.1785,142.3656,142.1691,142.3656,54820.0
2021-07-12 10:05:00,152.19,152.29,152.18,152.23,29576.0,142.3843,142.4779,142.375,142.4217,29576.0
2021-07-12 10:10:00,152.21,152.27,152.08,152.09,56566.0,142.403,142.4592,142.2814,142.2908,56566.0
2021-07-12 10:15:00,152.11,152.27,152.11,152.27,50899.0,142.3095,142.4592,142.3095,142.4592,50899.0
2021-07-12 10:20:00,152.28,152.3,152.17,152.22,107470.0,142.4685,142.4872,142.3656,142.4124,107470.0
2021-07-12 10:25:00,152.21,152.34,152.19,152.32,20592.0,142.403,142.5247,142.3843,142.5059,20592.0
2021-07-12 10:30:00,152.37,152.47,152.35,152.39,25231.0,142.5527,142.6463,142.534,142.5714,25231.0
2021-07-12 10:35:00,152.39,152.39,152.27,152.34,44951.0,142.5714,142.5714,142.4592,142.5247,44951.0
2021-07-12 10:40:00,152.37,152.39,152.29,152.33,22802.0,142.5527,142.5714,142.4779,142.5153,22802.0
2021-07-12 10:45:00,152.33,152.35,152.13,152.13,45014.0,142.5153,142.534,142.3282,142.3282,45014.0
2021-07-12 10:50:00,152.13,152.2,152.08,152.16,22727.0,142.3282,142.3937,142.2814,142.3563,22727.0
2021-07-12 10:55:00,152.16,152.26,152.13,152.25,7576.0,142.3563,142.4498,142.3282,142.4405,7576.0
2021-07-12 11:00:00,152.28,152.28,152.08,152.17,43129.0,142.4685,142.4685,142.2814,142.3656,43129.0
2021-07-12 11:05:00,152.18,152.22,152.14,152.14,21476.0,142.375,142.4124,142.3375,142.3375,21476.0
2021-07-12 11:10:00,152.13,152.17,152.1,152.16,20622.0,142.3282,142.3656,142.3001,142.3563,20622.0
2021-07-12 11:15:00,152.15,152.25,152.14,152.21,12780.0,142.3469,142.4405,142.3375,142.403,12780.0
2021-07-12 11:20:00,152.21,152.27,152.18,152.27,14762.0,142.403,142.4592,142.375,142.4592,14762.0
2021-07-12 11:25:00,152.27,152.27,152.17,152.24,7430.0,142.4592,142.4592,142.3656,142.4311,7430.0
2021-07-12 11:30:00,152.24,152.25,152.15,152.16,6007.0,142.4311,142.4405,142.3469,142.3563,6007.0
2021-07-12 11:35:00,152.16,152.21,152.09,152.18,11712.0,142.3563,142.403,142.2908,142.375,11712.0
2021-07-12 11:40:00,152.16,152.22,152.15,152.22,2644.0,142.3563,142.4124,142.3469,142.4124,2644.0
2021-07-12 11:45:00,152.23,152.23,152.19,152.22,10257.0,142.4217,142.4217,142.3843,142.4124,10257.0
2021-07-12 11:50:00,152.22,152.28,152.19,152.27,21941.0,142.4124,142.4685,142.3843,142.4592,21941.0
2021-07-12 11:55:00,152.27,152.34,152.26,152.34,7710.0,142.4592,142.5247,142.4498,142.5247,7710.0
2021-07-12 12:00:00,152.34,152.39,152.33,152.37,12313.0,142.5247,142.5714,142.5153,142.5527,12313.0
2021-07-12 12:05:00,152.37,152.39,152.29,152.31,6411.0,142.5527,142.5714,142.4779,142.4966,6411.0
2021-07-12 12:10:00,152.31,152.33,152.29,152.31,4649.0,142.4966,142.5153,142.4779,142.4966,4649.0
2021-07-12 12:15:00,152.3,152.36,152.3,152.32,2300.0,142.4872,142.5434,142.4872,142.5059,2300.0
2021-07-12 12:20:00,152.32,152.35,152.21,152.22,4629.0,142.5059,142.534,142.403,142.4124,4629.0
2021-07-12 12:25:00,152.22,152.22,152.17,152.21,6026.0,142.4124,142.4124,142.3656,142.403,6026.0
2021-07-12 12:30:00,152.2,152.26,152.17,152.26,5027.0,142.3937,142.4498,142.3656,142.4498,5027.0
2021-07-12 12:35:00,152.26,152.27,152.23,152.25,3465.0,142.4498,142.4592,142.4217,142.4405,3465.0
2021-07-12 12:40:00,152.25,152.3,152.22,152.25,5123.0,142.4405,142.4872,142.4124,142.4405,5123.0
2021-07-12 12:45:00,152.24,152.25,152.22,152.22,2605.0,142.4311,142.4405,142.4124,142.4124,2605.0
2021-07-12 12:50:00,152.21,152.21,152.17,152.19,2763.0,142.403,142.403,142.3656,142.3843,2763.0
2021-07-12 12:55:00,152.2,152.21,152.15,152.2,6122.0,142.3937,142.403,142.3469,142.3937,6122.0
2021-07-12 13:00:00,152.22,152.28,152.21,152.26,2881.0,142.4124,142.4685,142.403,142.4498,2881.0
2021-07-12 13:05:00,152.26,152.27,152.23,152.24,2826.0,142.4498,142.4592,142.4217,142.4311,2826.0
2021-07-12 13:10:00,152.22,152.27,152.22,152.23,2696.0,142.4124,142.4592,142.4124,142.4217,2696.0
2021-07-12 13:15:00,152.23,152.24,152.16,152.22,1734.0,142.4217,142.4311,142.3563,142.4124,1734.0
2021-07-12 13:20:00,152.21,152.28,152.19,152.26,2343.0,142.403,142.4685,142.3843,142.4498,2343.0
2021-07-12 13:25:00,152.26,152.33,152.26,152.33,2627.0,142.4498,142.5153,142.4498,142.5153,2627.0
2021-07-12 13:30:00,152.33,152.38,152.33,152.38,15432.0,142.5153,142.5621,142.5153,142.5621,15432.0
2021-07-12 13:35:00,152.38,152.43,152.38,152.39,6060.0,142.5621,142.6089,142.5621,142.5714,6060.0
2021-07-12 13:40:00,152.42,152.42,152.37,152.37,4369.0,142.5995,142.5995,142.5527,142.5527,4369.0
2021-07-12 13:45:00,152.38,152.38,152.32,152.34,17959.0,142.5621,142.5621,142.5059,142.5247,17959.0
2021-07-12 13:50:00,152.34,152.37,152.3,152.34,11755.0,142.5247,142.5527,142.4872,142.5247,11755.0
2021-07-12 13:55:00,152.34,152.34,152.31,152.32,6039.0,142.5247,142.5247,142.4966,142.5059,6039.0
2021-07-12 14:00:00,152.32,152.38,152.32,152.33,4064.0,142.5059,142.5621,142.5059,142.5153,4064.0
2021-07-12 14:05:00,152.33,152.36,152.31,152.34,5519.0,142.5153,142.5434,142.4966,142.5247,5519.0
2021-07-12 14:10:00,152.32,152.33,152.27,152.27,10996.0,142.5059,142.5153,142.4592,142.4592,10996.0
2021-07-12 14:15:00,152.28,152.36,152.28,152.34,9566.0,142.4685,142.5434,142.4685,142.5247,9566.0
2021-07-12 14:20:00,152.36,152.41,152.35,152.39,8894.0,142.5434,142.5901,142.534,142.5714,8894.0
2021-07-12 14:25:00,152.4,152.45,152.39,152.43,2985.0,142.5808,142.6276,142.5714,142.6089,2985.0
2021-07-12 14:30:00,152.46,152.5,152.45,152.46,7535.0,142.6369,142.6743,142.6276,142.6369,7535.0
2021-07-12 14:35:00,152.46,152.49,152.44,152.46,4864.0,142.6369,142.665,142.6182,142.6369,4864.0
2021-07-12 14:40:00,152.46,152.5,152.45,152.47,2506.0,142.6369,142.6743,142.6276,142.6463,2506.0
2021-07-12 14:45:00,152.46,152.47,152.39,152.4,6926.0,142.6369,142.6463,142.5714,142.5808,6926.0
2021-07-12 14:50:00,152.38,152.44,152.37,152.4,5260.0,142.5621,142.6182,142.5527,142.5808,5260.0
2021-07-12 14:55:00,152.41,152.45,152.4,152.42,6085.0,142.5901,142.6276,142.5808,142.5995,6085.0
2021-07-12 15:00:00,152.42,152.44,152.39,152.39,7959.0,142.5995,142.6182,142.5714,142.5714,7959.0
2021-07-12 15:05:00,152.39,152.44,152.38,152.41,7408.0,142.5714,142.6182,142.5621,142.5901,7408.0
2021-07-12 15:10:00,152.41,152.45,152.4,152.4,10641.0,142.5901,142.6276,142.5808,142.5808,10641.0
2021-07-12 15:15:00,152.41,152.45,152.39,152.43,12391.0,142.5901,142.6276,142.5714,142.6089,12391.0
2021-07-12 15:20:00,152.43,152.49,152.42,152.46,8976.0,142.6089,142.665,142.5995,142.6369,8976.0
2021-07-12 15:25:00,152.46,152.53,152.46,152.53,5034.0,142.6369,142.7024,142.6369,142.7024,5034.0
2021-07-12 15:30:00,152.53,152.53,152.43,152.44,10504.0,142.7024,142.7024,142.6089,142.6182,10504.0
2021-07-12 15:35:00,152.44,152.48,152.35,152.36,19752.0,142.6182,142.6556,142.534,142.5434,19752.0
2021-07-12 15:40:00,152.37,152.43,152.37,152.4,8774.0,142.5527,142.6089,142.5527,142.5808,8774.0
2021-07-12 15:45:00,152.4,152.45,152.36,152.44,21915.0,142.5808,142.6276,142.5434,142.6182,21915.0
2021-07-12 15:50:00,152.44,152.54,152.42,152.49,32928.0,142.6182,142.7118,142.5995,142.665,32928.0
2021-07-12 15:55:00,152.49,152.49,152.38,152.49,50406.0,142.665,142.665,142.5621,142.665,50406.0
2021-07-13 09:30:00,152.17,152.26,151.94,152.0,75522.0,142.3656,142.4498,142.1504,142.2066,75522.0
2021-07-13 09:35:00,152.01,152.15,151.9,152.1,51803.0,142.2159,142.3469,142.113,142.3001,51803.0
2021-07-13 09:40:00,152.11,152.22,152.02,152.1,91070.0,142.3095,142.4124,142.2253,142.3001,91070.0
2021-07-13 09:45:00,152.08,152.09,151.88,151.91,55962.0,142.2814,142.2908,142.0943,142.1224,55962.0
2021-07-13 09:50:00,151.89,151.92,151.81,151.9,26888.0,142.1036,142.1317,142.0288,142.113,26888.0
2021-07-13 09:55:00,151.88,151.89,151.7,151.71,27398.0,142.0943,142.1036,141.9259,141.9352,27398.0
2021-07-13 10:00:00,151.72,151.73,151.56,151.61,50189.0,141.9446,141.954,141.7949,141.8417,50189.0
2021-07-13 10:05:00,151.65,151.74,151.64,151.69,21739.0,141.8791,141.9633,141.8698,141.9165,21739.0
2021-07-13 10:10:00,151.74,151.85,151.7,151.74,10582.0,141.9633,142.0662,141.9259,141.9633,10582.0
2021-07-13 10:15:00,151.76,151.78,151.69,151.75,69055.0,141.982,142.0007,141.9165,141.9727,69055.0
2021-07-13 10:20:00,151.72,151.79,151.71,151.74,15079.0,141.9446,142.0101,141.9352,141.9633,15079.0
2021-07-13 10:25:00,151.73,151.73,151.65,151.68,8819.0,141.954,141.954,141.8791,141.9072,8819.0
2021-07-13 10:30:00,151.72,151.79,151.66,151.77,87719.0,141.9446,142.0101,141.8885,141.9914,87719.0
2021-07-13 10:35:00,151.77,151.79,151.68,151.76,24016.0,141.9914,142.0101,141.9072,141.982,24016.0
2021-07-13 10:40:00,151.75,151.75,151.61,151.61,20403.0,141.9727,141.9727,141.8417,141.8417,20403.0
2021-07-13 10:45:00,151.62,151.63,151.58,151.62,24207.0,141.851,141.8604,141.8136,141.851,24207.0
2021-07-13 10:50:00,151.57,151.66,151.55,151.56,8089.0,141.8043,141.8885,141.7856,141.7949,8089.0
2021-07-13 10:55:00,151.56,151.67,151.56,151.59,9969.0,141.7949,141.8978,141.7949,141.823,9969.0
2021-07-13 11:00:00,151.58,151.62,151.53,151.53,16053.0,141.8136,141.851,141.7668,141.7668,16053.0
2021-07-13 11:05:00,151.55,151.69,151.52,151.67,8711.0,141.7856,141.9165,141.7575,141.8978,8711.0
2021-07-13 11:10:00,151.65,151.68,151.63,151.66,14787.0,141.8791,141.9072,141.8604,141.8885,14787.0
2021-07-13 11:15:00,151.65,151.68,151.62,151.65,16736.0,141.8791,141.9072,141.851,141.8791,16736.0
2021-07-13 11:20:00,151.64,151.77,151.62,151.74,25957.0,141.8698,141.9914,141.851,141.9633,25957.0
2021-07-13 11:25:00,151.75,151.8,151.73,151.73,6845.0,141.9727,142.0194,141.954,141.954,6845.0
2021-07-13 11:30:00,151.71,151.74,151.68,151.74,19410.0,141.9352,141.9633,141.9072,141.9633,19410.0
2021-07-13 11:35:00,151.71,151.74,151.64,151.7,31279.0,141.9352,141.9633,141.8698,141.9259,31279.0
2021-07-13 11:40:00,151.7,151.7,151.66,151.66,10339.0,141.9259,141.9259,141.8885,141.8885,10339.0
2021-07-13 11:45:00,151.66,151.77,151.66,151.77,2651.0,141.8885,141.9914,141.8885,141.9914,2651.0
2021-07-13 11:50:00,151.76,151.81,151.73,151.79,24469.0,141.982,142.0288,141.954,142.0101,24469.0
2021-07-13 11:55:00,151.79,151.8,151.76,151.79,21154.0,142.0101,142.0194,141.982,142.0101,21154.0
2021-07-13 12:00:00,151.79,151.84,151.77,151.78,6438.0,142.0101,142.0569,141.9914,142.0007,6438.0
2021-07-13 12:05:00,151.75,151.81,151.75,151.81,3712.0,141.9727,142.0288,141.9727,142.0288,3712.0
2021-07-13 12:10:00,151.8,151.86,151.8,151.81,13261.0,142.0194,142.0756,142.0194,142.0288,13261.0
2021-07-13 12:15:00,151.82,151.82,151.75,151.77,20646.0,142.0382,142.0382,141.9727,141.9914,20646.0
2021-07-13 12:20:00,151.75,151.76,151.7,151.7,1728.0,141.9727,141.982,141.9259,141.9259,1728.0
2021-07-13 12:25:00,151.68,151.71,151.67,151.71,35605.0,141.9072,141.9352,141.8978,141.9352,35605.0
2021-07-13 12:30:00,151.69,151.71,151.65,151.71,8960.0,141.9165,141.9352,141.8791,141.9352,8960.0
2021-07-13 12:35:00,151.69,151.7,151.66,151.66,2119.0,141.9165,141.9259,141.8885,141.8885,2119.0
2021-07-13 12:40:00,151.67,151.69,151.62,151.63,17124.0,141.8978,141.9165,141.851,141.8604,17124.0
2021-07-13 12:45:00,151.61,151.65,151.59,151.65,9061.0,141.8417,141.8791,141.823,141.8791,9061.0
2021-07-13 12:50:00,151.63,151.66,151.63,151.66,5462.0,141.8604,141.8885,141.8604,141.8885,5462.0
2021-07-13 12:55:00,151.66,151.66,151.63,151.64,33916.0,141.8885,141.8885,141.8604,141.8698,33916.0
2021-07-13 13:00:00,151.65,151.67,151.56,151.56,29036.0,141.8791,141.8978,141.7949,141.7949,29036.0
2021-07-13 13:05:00,151.56,151.6,151.56,151.58,56231.0,141.7949,141.8323,141.7949,141.8136,56231.0
2021-07-13 13:10:00,151.56,151.56,151.49,151.49,22362.0,141.7949,141.7949,141.7294,141.7294,22362.0
2021-07-13 13:15:00,151.51,151.52,151.32,151.32,18191.0,141.7481,141.7575,141.5704,141.5704,18191.0
2021-07-13 13:20:00,151.34,151.56,151.33,151.5,63511.0,141.5891,141.7949,141.5797,141.7388,63511.0
2021-07-13 13:25:00,151.48,151.48,151.39,151.47,22467.0,141.7201,141.7201,141.6359,141.7107,22467.0
2021-07-13 13:30:00,151.46,151.49,151.39,151.39,14998.0,141.7014,141.7294,141.6359,141.6359,14998.0
2021-07-13 13:35:00,151.39,151.45,151.33,151.43,16228.0,141.6359,141.692,141.5797,141.6733,16228.0
2021-07-13 13:40:00,151.45,151.5,151.37,151.45,25193.0,141.692,141.7388,141.6172,141.692,25193.0
2021-07-13 13:45:00,151.46,151.54,151.41,151.51,26344.0,141.7014,141.7762,141.6546,141.7481,26344.0
2021-07-13 13:50:00,151.51,151.56,151.49,151.54,25136.0,141.7481,141.7949,141.7294,141.7762,25136.0
2021-07-13 13:55:00,151.56,151.64,151.56,151.6,21637.0,141.7949,141.8698,141.7949,141.8323,21637.0
2021-07-13 14:00:00,151.6,151.6,151.39,151.4,32323.0,141.8323,141.8323,141.6359,141.6452,32323.0
2021-07-13 14:05:00,151.39,151.5,151.39,151.44,16740.0,141.6359,141.7388,141.6359,141.6826,16740.0
2021-07-13 14:10:00,151.46,151.56,151.46,151.56,8385.0,141.7014,141.7949,141.7014,141.7949,8385.0
2021-07-13 14:15:00,151.53,151.59,151.47,151.57,9870.0,141.7668,141.823,141.7107,141.8043,9870.0
2021-07-13 14:20:00,151.57,151.58,151.44,151.51,7168.0,141.8043,141.8136,141.6826,141.7481,7168.0
2021-07-13 14:25:00,151.51,151.53,151.47,151.47,7910.0,141.7481,141.7668,141.7107,141.7107,7910.0
2021-07-13 14:30:00,151.46,151.46,151.4,151.42,13342.0,141.7014,141.7014,141.6452,141.6639,13342.0
2021-07-13 14:35:00,151.43,151.45,151.37,151.38,13244.0,141.6733,141.692,141.6172,141.6265,13244.0
2021-07-13 14:40:00,151.37,151.39,151.25,151.27,11565.0,141.6172,141.6359,141.5049,141.5236,11565.0
2021-07-13 14:45:00,151.26,151.32,151.23,151.32,6963.0,141.5142,141.5704,141.4862,141.5704,6963.0
2021-07-13 14:50:00,151.32,151.33,151.28,151.28,14846.0,141.5704,141.5797,141.533,141.533,14846.0
2021-07-13 14:55:00,151.27,151.33,151.24,151.33,9830.0,141.5236,141.5797,141.4955,141.5797,9830.0
2021-07-13 15:00:00,151.31,151.38,151.28,151.34,11346.0,141.561,141.6265,141.533,141.5891,11346.0
2021-07-13 15:05:00,151.35,151.37,151.2,151.21,15645.0,141.5984,141.6172,141.4581,141.4675,15645.0
2021-07-13 15:10:00,151.23,151.23,151.09,151.1,25229.0,141.4862,141.4862,141.3552,141.3645,25229.0
2021-07-13 15:15:00,151.07,151.17,151.06,151.12,27089.0,141.3365,141.43,141.3271,141.3833,27089.0
2021-07-13 15:20:00,151.13,151.17,151.01,151.03,9234.0,141.3926,141.43,141.2803,141.2991,9234.0
2021-07-13 15:25:00,151.02,151.12,151.01,151.06,17088.0,141.2897,141.3833,141.2803,141.3271,17088.0
2021-07-13 15:30:00,151.06,151.16,151.03,151.16,13228.0,141.3271,141.4207,141.2991,141.4207,13228.0
2021-07-13 15:35:00,151.15,151.17,151.07,151.17,19217.0,141.4113,141.43,141.3365,141.43,19217.0
2021-07-13 15:40:00,151.17,151.28,151.14,151.27,20060.0,141.43,141.533,141.402,141.5236,20060.0
2021-07-13 15:45:00,151.27,151.28,151.14,151.17,18361.0,141.5236,141.533,141.402,141.43,18361.0
2021-07-13 15:50:00,151.16,151.17,151.05,151.15,80491.0,141.4207,141.43,141.3178,141.4113,80491.0
2021-07-13 15:55:00,151.15,151.16,151.02,151.11,107126.0,141.4113,141.4207,141.2897,141.3739,107126.0
2021-07-14 09:30:00,151.57,151.76,151.52,151.75,25689.0,141.8043,141.982,141.7575,141.9727,25689.0
2021-07-14 09:35:00,151.79,152.07,151.79,152.07,20725.0,142.0101,142.2721,142.0101,142.2721,20725.0
2021-07-14 09:40:00,152.09,152.14,151.92,151.93,43673.0,142.2908,142.3375,142.1317,142.1411,43673.0
2021-07-14 09:45:00,151.93,151.96,151.74,151.76,28564.0,142.1411,142.1691,141.9633,141.982,28564.0
2021-07-14 09:50:00,151.75,151.77,151.59,151.63,54376.0,141.9727,141.9914,141.823,141.8604,54376.0
2021-07-14 09:55:00,151.65,151.67,151.44,151.45,36622.0,141.8791,141.8978,141.6826,141.692,36622.0
2021-07-14 10:00:00,151.47,151.53,151.28,151.3,47328.0,141.7107,141.7668,141.533,141.5517,47328.0
2021-07-14 10:05:00,151.31,151.39,151.23,151.29,38679.0,141.561,141.6359,141.4862,141.5423,38679.0
2021-07-14 10:10:00,151.28,151.36,151.25,151.3,20959.0,141.533,141.6078,141.5049,141.5517,20959.0
2021-07-14 10:15:00,151.3,151.56,151.3,151.53,35512.0,141.5517,141.7949,141.5517,141.7668,35512.0
2021-07-14 10:20:00,151.54,151.55,151.47,151.53,19391.0,141.7762,141.7856,141.7107,141.7668,19391.0
2021-07-14 10:25:00,151.49,151.5,151.23,151.23,69651.0,141.7294,141.7388,141.4862,141.4862,69651.0
2021-07-14 10:30:00,151.24,151.26,151.19,151.2,27426.0,141.4955,141.5142,141.4487,141.4581,27426.0
2021-07-14 10:35:00,151.22,151.27,151.08,151.16,30624.0,141.4768,141.5236,141.3458,141.4207,30624.0
2021-07-14 10:40:00,151.16,151.26,151.15,151.24,14544.0,141.4207,141.5142,141.4113,141.4955,14544.0
2021-07-14 10:45:00,151.27,151.37,151.19,151.37,14411.0,141.5236,141.6172,141.4487,141.6172,14411.0
2021-07-14 10:50:00,151.38,151.4,151.27,151.28,12534.0,141.6265,141.6452,141.5236,141.533,12534.0
2021-07-14 10:55:00,151.26,151.33,151.19,151.2,13759.0,141.5142,141.5797,141.4487,141.4581,13759.0
2021-07-14 11:00:00,151.16,151.17,151.02,151.06,4275.0,141.4207,141.43,141.2897,141.3271,4275.0
2021-07-14 11:05:00,151.03,151.03,150.87,150.87,66478.0,141.2991,141.2991,141.1494,141.1494,66478.0
2021-07-14 11:10:00,150.85,151.06,150.85,151.0,21427.0,141.1307,141.3271,141.1307,141.271,21427.0
2021-07-14 11:15:00,151.02,151.02,150.91,151.01,7025.0,141.2897,141.2897,141.1868,141.2803,7025.0
2021-07-14 11:20:00,150.98,151.07,150.98,150.98,15101.0,141.2523,141.3365,141.2523,141.2523,15101.0
2021-07-14 11:25:00,150.95,150.95,150.74,150.8,11386.0,141.2242,141.2242,141.0277,141.0839,11386.0
2021-07-14 11:30:00,150.8,150.92,150.8,150.82,13614.0,141.0839,141.1961,141.0839,141.1026,13614.0
2021-07-14 11:35:00,150.83,150.88,150.73,150.74,9897.0,141.1119,141.1587,141.0184,141.0277,9897.0
2021-07-14 11:40:00,150.76,150.76,150.56,150.62,25962.0,141.0465,141.0465,140.8593,140.9155,25962.0
2021-07-14 11:45:00,150.58,150.63,150.5,150.56,9687.0,140.8781,140.9248,140.8032,140.8593,9687.0
2021-07-14 11:50:00,150.52,150.62,150.49,150.57,22752.0,140.8219,140.9155,140.7939,140.8687,22752.0
2021-07-14 11:55:00,150.58,150.58,150.49,150.54,30393.0,140.8781,140.8781,140.7939,140.8406,30393.0
2021-07-14 12:00:00,150.54,150.89,150.53,150.86,17335.0,140.8406,141.1681,140.8313,141.14,17335.0
2021-07-14 12:05:00,150.87,150.93,150.86,150.86,17590.0,141.1494,141.2055,141.14,141.14,17590.0
2021-07-14 12:10:00,150.86,150.89,150.83,150.84,17211.0,141.14,141.1681,141.1119,141.1213,17211.0
2021-07-14 12:15:00,150.83,150.89,150.79,150.82,112032.0,141.1119,141.1681,141.0745,141.1026,112032.0
2021-07-14 12:20:00,150.82,150.91,150.8,150.9,14722.0,141.1026,141.1868,141.0839,141.1774,14722.0
2021-07-14 12:25:00,150.91,150.99,150.87,150.98,10100.0,141.1868,141.2616,141.1494,141.2523,10100.0
2021-07-14 12:30:00,150.99,151.03,150.93,151.02,9745.0,141.2616,141.2991,141.2055,141.2897,9745.0
2021-07-14 12:35:00,151.03,151.07,150.97,151.05,19449.0,141.2991,141.3365,141.2429,141.3178,19449.0
2021-07-14 12:40:00,151.04,151.06,150.98,151.05,89986.0,141.3084,141.3271,141.2523,141.3178,89986.0
2021-07-14 12:45:00,151.07,151.07,150.93,151.01,8270.0,141.3365,141.3365,141.2055,141.2803,8270.0
2021-07-14 12:50:00,151.01,151.06,150.98,151.03,5728.0,141.2803,141.3271,141.2523,141.2991,5728.0
2021-07-14 12:55:00,151.04,151.06,151.02,151.04,3842.0,141.3084,141.3271,141.2897,141.3084,3842.0
2021-07-14 13:00:00,151.03,151.06,151.01,151.05,7779.0,141.2991,141.3271,141.2803,141.3178,7779.0
2021-07-14 13:05:00,151.03,151.03,150.9,150.9,6660.0,141.2991,141.2991,141.1774,141.1774,6660.0
2021-07-14 13:10:00,150.89,151.0,150.85,150.95,15015.0,141.1681,141.271,141.1307,141.2242,15015.0
2021-07-14 13:15:00,150.95,150.95,150.78,150.82,15666.0,141.2242,141.2242,141.0652,141.1026,15666.0
2021-07-14 13:20:00,150.83,150.92,150.8,150.89,5869.0,141.1119,141.1961,141.0839,141.1681,5869.0
2021-07-14 13:25:00,150.9,150.91,150.85,150.91,13909.0,141.1774,141.1868,141.1307,141.1868,13909.0
2021-07-14 13:30:00,150.91,151.01,150.9,150.99,4957.0,141.1868,141.2803,141.1774,141.2616,4957.0
2021-07-14 13:35:00,150.99,151.1,150.99,151.06,11560.0,141.2616,141.3645,141.2616,141.3271,11560.0
2021-07-14 13:40:00,151.07,151.09,151.0,151.05,7450.0,141.3365,141.3552,141.271,141.3178,7450.0
2021-07-14 13:45:00,151.05,151.06,151.0,151.03,9226.0,141.3178,141.3271,141.271,141.2991,9226.0
2021-07-14 13:50:00,151.02,151.08,151.0,151.08,10475.0,141.2897,141.3458,141.271,141.3458,10475.0
2021-07-14 13:55:00,151.07,151.09,151.04,151.08,6117.0,141.3365,141.3552,141.3084,141.3458,6117.0
2021-07-14 14:00:00,151.06,151.14,151.06,151.07,8793.0,141.3271,141.402,141.3271,141.3365,8793.0
2021-07-14 14:05:00,151.06,151.07,151.01,151.05,5564.0,141.3271,141.3365,141.2803,141.3178,5564.0
2021-07-14 14:10:00,151.05,151.11,151.02,151.1,7118.0,141.3178,141.3739,141.2897,141.3645,7118.0
2021-07-14 14:15:00,151.12,151.16,151.1,151.1,13208.0,141.3833,141.4207,141.3645,141.3645,13208.0
2021-07-14 14:20:00,151.09,151.15,151.08,151.1,8488.0,141.3552,141.4113,141.3458,141.3645,8488.0
2021-07-14 14:25:00,151.09,151.12,151.02,151.03,5857.0,141.3552,141.3833,141.2897,141.2991,5857.0
2021-07-14 14:30:00,151.04,151.08,150.97,150.97,65062.0,141.3084,141.3458,141.2429,141.2429,65062.0
2021-07-14 14:35:00,150.99,151.03,150.97,150.98,12251.0,141.2616,141.2991,141.2429,141.2523,12251.0
2021-07-14 14:40:00,150.97,151.05,150.95,151.03,10883.0,141.2429,141.3178,141.2242,141.2991,10883.0
2021-07-14 14:45:00,151.01,151.05,150.98,150.99,10259.0,141.2803,141.3178,141.2523,141.2616,10259.0
2021-07-14 14:50:00,151.03,151.06,150.98,150.98,7124.0,141.2991,141.3271,141.2523,141.2523,7124.0
2021-07-14 14:55:00,151.0,151.02,150.98,151.0,10794.0,141.271,141.2897,141.2523,141.271,10794.0
2021-07-14 15:00:00,151.01,151.1,151.0,151.06,4680.0,141.2803,141.3645,141.271,141.3271,4680.0
2021-07-14 15:05:00,151.08,151.17,151.07,151.14,40144.0,141.3458,141.43,141.3365,141.402,40144.0
2021-07-14 15:10:00,151.13,151.14,151.03,151.04,19307.0,141.3926,141.402,141.2991,141.3084,19307.0
2021-07-14 15:15:00,151.03,151.07,150.95,151.01,14627.0,141.2991,141.3365,141.2242,141.2803,14627.0
2021-07-14 15:20:00,151.0,151.02,150.96,150.97,4945.0,141.271,141.2897,141.2336,141.2429,4945.0
2021-07-14 15:25:00,150.97,151.0,150.88,150.89,9545.0,141.2429,141.271,141.1587,141.1681,9545.0
2021-07-14 15:30:00,150.88,150.88,150.8,150.88,17413.0,141.1587,141.1587,141.0839,141.1587,17413.0
2021-07-14 15:35:00,150.88,150.95,150.86,150.88,41041.0,141.1587,141.2242,141.14,141.1587,41041.0
2021-07-14 15:40:00,150.87,150.87,150.76,150.78,34521.0,141.1494,141.1494,141.0465,141.0652,34521.0
2021-07-14 15:45:00,150.78,150.94,150.77,150.91,90035.0,141.0652,141.2149,141.0558,141.1868,90035.0
2021-07-14 15:50:00,150.9,150.9,150.75,150.83,140218.0,141.1774,141.1774,141.0371,141.1119,140218.0
2021-07-14 15:55:00,150.79,150.9,150.77,150.84,111312.0,141.0745,141.1774,141.0558,141.1213,111312.0
2021-07-15 09:30:00,150.12,150.44,150.06,150.31,94897.0,140.4477,140.7471,140.3916,140.6254,94897.0
2021-07-15 09:35:00,150.32,150.4,150.27,150.33,26977.0,140.6348,140.7096,140.588,140.6442,26977.0
2021-07-15 09:40:00,150.32,150.32,150.06,150.17,137452.0,140.6348,140.6348,140.3916,140.4945,137452.0
2021-07-15 09:45:00,150.16,150.4,150.16,150.32,74528.0,140.4851,140.7096,140.4851,140.6348,74528.0
2021-07-15 09:50:00,150.32,150.42,150.21,150.25,48634.0,140.6348,140.7284,140.5319,140.5693,48634.0
2021-07-15 09:55:00,150.29,150.52,150.27,150.49,159997.0,140.6067,140.8219,140.588,140.7939,159997.0
2021-07-15 10:00:00,150.48,150.7,150.48,150.7,35613.0,140.7845,140.9903,140.7845,140.9903,35613.0
2021-07-15 10:05:00,150.7,150.7,150.6,150.64,39134.0,140.9903,140.9903,140.8968,140.9342,39134.0
2021-07-15 10:10:00,150.64,150.7,150.6,150.65,22902.0,140.9342,140.9903,140.8968,140.9435,22902.0
2021-07-15 10:15:00,150.65,150.68,150.52,150.53,165771.0,140.9435,140.9716,140.8219,140.8313,165771.0
2021-07-15 10:20:00,150.53,150.6,150.42,150.55,142464.0,140.8313,140.8968,140.7284,140.85,142464.0
2021-07-15 10:25:00,150.55,150.56,150.4,150.42,43798.0,140.85,140.8593,140.7096,140.7284,43798.0
2021-07-15 10:30:00,150.41,150.51,150.39,150.46,181364.0,140.719,140.8126,140.7003,140.7658,181364.0
2021-07-15 10:35:00,150.45,150.58,150.41,150.58,33366.0,140.7564,140.8781,140.719,140.8781,33366.0
2021-07-15 10:40:00,150.55,150.57,150.32,150.35,56646.0,140.85,140.8687,140.6348,140.6629,56646.0
2021-07-15 10:45:00,150.35,150.52,150.3,150.52,69389.0,140.6629,140.8219,140.6161,140.8219,69389.0
2021-07-15 10:50:00,150.49,150.69,150.45,150.65,84993.0,140.7939,140.981,140.7564,140.9435,84993.0
2021-07-15 10:55:00,150.64,150.71,150.61,150.64,66231.0,140.9342,140.9997,140.9061,140.9342,66231.0
2021-07-15 11:00:00,150.64,150.64,150.36,150.39,87684.0,140.9342,140.9342,140.6722,140.7003,87684.0
2021-07-15 11:05:00,150.4,150.58,150.4,150.47,51742.0,140.7096,140.8781,140.7096,140.7751,51742.0
2021-07-15 11:10:00,150.45,150.5,150.4,150.47,70931.0,140.7564,140.8032,140.7096,140.7751,70931.0
2021-07-15 11:15:00,150.48,150.5,150.45,150.46,59848.0,140.7845,140.8032,140.7564,140.7658,59848.0
2021-07-15 11:20:00,150.47,150.53,150.44,150.51,102567.0,140.7751,140.8313,140.7471,140.8126,102567.0
2021-07-15 11:25:00,150.5,150.53,150.45,150.52,56986.0,140.8032,140.8313,140.7564,140.8219,56986.0
2021-07-15 11:30:00,150.53,150.6,150.49,150.59,52610.0,140.8313,140.8968,140.7939,140.8874,52610.0
2021-07-15 11:35:00,150.6,150.7,150.58,150.69,19514.0,140.8968,140.9903,140.8781,140.981,19514.0
2021-07-15 11:40:00,150.69,150.73,150.69,150.72,18301.0,140.981,141.0184,140.981,141.009,18301.0
2021-07-15 11:45:00,150.71,150.76,150.7,150.76,5293.0,140.9997,141.0465,140.9903,141.0465,5293.0
2021-07-15 11:50:00,150.75,150.79,150.74,150.79,16655.0,141.0371,141.0745,141.0277,141.0745,16655.0
2021-07-15 11:55:00,150.78,150.79,150.66,150.66,20012.0,141.0652,141.0745,140.9529,140.9529,20012.0
2021-07-15 12:00:00,150.66,150.67,150.57,150.57,98178.0,140.9529,140.9623,140.8687,140.8687,98178.0
2021-07-15 12:05:00,150.57,150.58,150.44,150.46,53245.0,140.8687,140.8781,140.7471,140.7658,53245.0
2021-07-15 12:10:00,150.46,150.65,150.45,150.64,346985.0,140.7658,140.9435,140.7564,140.9342,346985.0
2021-07-15 12:15:00,150.63,150.63,150.45,150.46,45108.0,140.9248,140.9248,140.7564,140.7658,45108.0
2021-07-15 12:20:00,150.46,150.51,150.4,150.51,53133.0,140.7658,140.8126,140.7096,140.8126,53133.0
2021-07-15 12:25:00,150.51,150.52,150.46,150.47,40542.0,140.8126,140.8219,140.7658,140.7751,40542.0
2021-07-15 12:30:00,150.48,150.5,150.45,150.47,40508.0,140.7845,140.8032,140.7564,140.7751,40508.0
2021-07-15 12:35:00,150.47,150.5,150.44,150.48,36253.0,140.7751,140.8032,140.7471,140.7845,36253.0
2021-07-15 12:40:00,150.49,150.55,150.48,150.55,43348.0,140.7939,140.85,140.7845,140.85,43348.0
2021-07-15 12:45:00,150.56,150.56,150.52,150.52,37180.0,140.8593,140.8593,140.8219,140.8219,37180.0
2021-07-15 12:50:00,150.52,150.55,150.5,150.53,42847.0,140.8219,140.85,140.8032,140.8313,42847.0
2021-07-15 12:55:00,150.52,150.52,150.42,150.42,40092.0,140.8219,140.8219,140.7284,140.7284,40092.0
2021-07-15 13:00:00,150.38,150.41,150.29,150.33,48528.0,140.6909,140.719,140.6067,140.6442,48528.0
2021-07-15 13:05:00,150.31,150.35,150.29,150.31,21719.0,140.6254,140.6629,140.6067,140.6254,21719.0
2021-07-15 13:10:00,150.3,150.3,150.12,150.13,54164.0,140.6161,140.6161,140.4477,140.457,54164.0
2021-07-15 13:15:00,150.14,150.2,150.05,150.05,10423.0,140.4664,140.5225,140.3822,140.3822,10423.0
2021-07-15 13:20:00,150.04,150.13,150.04,150.07,21474.0,140.3728,140.457,140.3728,140.4009,21474.0
2021-07-15 13:25:00,150.06,150.14,150.04,150.11,12950.0,140.3916,140.4664,140.3728,140.4383,12950.0
2021-07-15 13:30:00,150.09,150.09,149.91,149.93,12466.0,140.4196,140.4196,140.2512,140.2699,12466.0
2021-07-15 13:35:00,149.93,149.98,149.85,149.9,27471.0,140.2699,140.3167,140.1951,140.2419,27471.0
2021-07-15 13:40:00,149.91,149.97,149.79,149.81,20770.0,140.2512,140.3074,140.139,140.1577,20770.0
2021-07-15 13:45:00,149.8,149.88,149.78,149.85,7836.0,140.1483,140.2232,140.1296,140.1951,7836.0
2021-07-15 13:50:00,149.83,149.86,149.74,149.74,176477.0,140.1764,140.2044,140.0922,140.0922,176477.0
2021-07-15 13:55:00,149.72,149.75,149.67,149.7,22882.0,140.0735,140.1015,140.0267,140.0548,22882.0
2021-07-15 14:00:00,149.66,149.84,149.65,149.71,57252.0,140.0173,140.1857,140.008,140.0641,57252.0
2021-07-15 14:05:00,149.72,149.87,149.71,149.86,35300.0,140.0735,140.2138,140.0641,140.2044,35300.0
2021-07-15 14:10:00,149.86,149.93,149.83,149.9,25503.0,140.2044,140.2699,140.1764,140.2419,25503.0
2021-07-15 14:15:00,149.88,150.01,149.86,150.01,80006.0,140.2232,140.3448,140.2044,140.3448,80006.0
2021-07-15 14:20:00,150.02,150.11,150.0,150.11,32485.0,140.3541,140.4383,140.3354,140.4383,32485.0
2021-07-15 14:25:00,150.11,150.16,150.07,150.16,28069.0,140.4383,140.4851,140.4009,140.4851,28069.0
2021-07-15 14:30:00,150.16,150.16,150.08,150.08,51055.0,140.4851,140.4851,140.4103,140.4103,51055.0
2021-07-15 14:35:00,150.08,150.1,150.07,150.07,15773.0,140.4103,140.429,140.4009,140.4009,15773.0
2021-07-15 14:40:00,150.07,150.12,150.05,150.12,21094.0,140.4009,140.4477,140.3822,140.4477,21094.0
2021-07-15 14:45:00,150.12,150.2,150.0,150.19,24738.0,140.4477,140.5225,140.3354,140.5132,24738.0
2021-07-15 14:50:00,150.18,150.2,150.11,150.15,13678.0,140.5038,140.5225,140.4383,140.4758,13678.0
2021-07-15 14:55:00,150.15,150.22,150.14,150.2,11520.0,140.4758,140.5412,140.4664,140.5225,11520.0
2021-07-15 15:00:00,150.23,150.29,150.2,150.25,24938.0,140.5506,140.6067,140.5225,140.5693,24938.0
2021-07-15 15:05:00,150.25,150.29,150.23,150.29,34720.0,140.5693,140.6067,140.5506,140.6067,34720.0
2021-07-15 15:10:00,150.27,150.28,150.2,150.21,27727.0,140.588,140.5974,140.5225,140.5319,27727.0
2021-07-15 15:15:00,150.21,150.29,150.19,150.29,19415.0,140.5319,140.6067,140.5132,140.6067,19415.0
2021-07-15 15:20:00,150.29,150.32,150.23,150.31,31091.0,140.6067,140.6348,140.5506,140.6254,31091.0
2021-07-15 15:25:00,150.31,150.37,150.31,150.34,27410.0,140.6254,140.6816,140.6254,140.6535,27410.0
2021-07-15 15:30:00,150.34,150.4,150.32,150.39,48557.0,140.6535,140.7096,140.6348,140.7003,48557.0
2021-07-15 15:35:00,150.39,150.46,150.32,150.34,55100.0,140.7003,140.7658,140.6348,140.6535,55100.0
2021-07-15 15:40:00,150.35,150.36,150.29,150.3,33826.0,140.6629,140.6722,140.6067,140.6161,33826.0
2021-07-15 15:45:00,150.31,150.37,150.29,150.3,60181.0,140.6254,140.6816,140.6067,140.6161,60181.0
2021-07-15 15:50:00,150.3,150.47,150.3,150.42,105450.0,140.6161,140.7751,140.6161,140.7284,105450.0
2021-07-15 15:55:00,150.41,150.45,150.34,150.43,145140.0,140.719,140.7564,140.6535,140.7377,145140.0
2021-07-16 09:30:00,150.93,151.09,150.82,150.84,77175.0,141.2055,141.3552,141.1026,141.1213,77175.0
2021-07-16 09:35:00,150.87,150.93,150.74,150.83,27087.0,141.1494,141.2055,141.0277,141.1119,27087.0
2021-07-16 09:40:00,150.84,150.85,150.69,150.79,35176.0,141.1213,141.1307,140.981,141.0745,35176.0
2021-07-16 09:45:00,150.79,150.89,150.64,150.67,118695.0,141.0745,141.1681,140.9342,140.9623,118695.0
2021-07-16 09:50:00,150.66,150.73,150.62,150.7,25848.0,140.9529,141.0184,140.9155,140.9903,25848.0
2021-07-16 09:55:00,150.7,150.76,150.7,150.75,20139.0,140.9903,141.0465,140.9903,141.0371,20139.0
2021-07-16 10:00:00,150.75,150.76,150.55,150.61,12668.0,141.0371,141.0465,140.85,140.9061,12668.0
2021-07-16 10:05:00,150.59,150.62,150.52,150.55,45906.0,140.8874,140.9155,140.8219,140.85,45906.0
2021-07-16 10:10:00,150.55,150.56,150.25,150.28,38199.0,140.85,140.8593,140.5693,140.5974,38199.0
2021-07-16 10:15:00,150.23,150.24,150.16,150.22,13968.0,140.5506,140.56,140.4851,140.5412,13968.0
2021-07-16 10:20:00,150.28,150.3,149.99,150.03,10626.0,140.5974,140.6161,140.3261,140.3635,10626.0
2021-07-16 10:25:00,150.0,150.04,149.93,149.96,20268.0,140.3354,140.3728,140.2699,140.298,20268.0
2021-07-16 10:30:00,149.95,150.19,149.94,150.17,8549.0,140.2886,140.5132,140.2793,140.4945,8549.0
2021-07-16 10:35:00,150.16,150.16,150.0,150.1,18519.0,140.4851,140.4851,140.3354,140.429,18519.0
2021-07-16 10:40:00,150.09,150.09,149.97,150.02,3481.0,140.4196,140.4196,140.3074,140.3541,3481.0
2021-07-16 10:45:00,150.03,150.08,149.96,149.99,11333.0,140.3635,140.4103,140.298,140.3261,11333.0
2021-07-16 10:50:00,150.02,150.3,150.02,150.28,5719.0,140.3541,140.6161,140.3541,140.5974,5719.0
2021-07-16 10:55:00,150.28,150.31,150.19,150.23,7826.0,140.5974,140.6254,140.5132,140.5506,7826.0
2021-07-16 11:00:00,150.26,150.26,150.1,150.1,5275.0,140.5787,140.5787,140.429,140.429,5275.0
2021-07-16 11:05:00,150.12,150.22,150.01,150.16,5111.0,140.4477,140.5412,140.3448,140.4851,5111.0
2021-07-16 11:10:00,150.16,150.27,150.16,150.21,7241.0,140.4851,140.588,140.4851,140.5319,7241.0
2021-07-16 11:15:00,150.17,150.23,150.05,150.19,10240.0,140.4945,140.5506,140.3822,140.5132,10240.0
2021-07-16 11:20:00,150.19,150.28,150.18,150.21,9724.0,140.5132,140.5974,140.5038,140.5319,9724.0
2021-07-16 11:25:00,150.2,150.25,150.13,150.15,112904.0,140.5225,140.5693,140.457,140.4758,112904.0
2021-07-16 11:30:00,150.14,150.34,150.14,150.34,10876.0,140.4664,140.6535,140.4664,140.6535,10876.0
2021-07-16 11:35:00,150.35,150.42,150.3,150.4,9628.0,140.6629,140.7284,140.6161,140.7096,9628.0
2021-07-16 11:40:00,150.43,150.47,150.37,150.38,10186.0,140.7377,140.7751,140.6816,140.6909,10186.0
2021-07-16 11:45:00,150.39,150.41,150.3,150.34,35313.0,140.7003,140.719,140.6161,140.6535,35313.0
2021-07-16 11:50:00,150.33,150.43,150.31,150.43,12622.0,140.6442,140.7377,140.6254,140.7377,12622.0
2021-07-16 11:55:00,150.43,150.47,150.41,150.46,70741.0,140.7377,140.7751,140.719,140.7658,70741.0
2021-07-16 12:00:00,150.47,150.47,150.42,150.46,31971.0,140.7751,140.7751,140.7284,140.7658,31971.0
2021-07-16 12:05:00,150.46,150.51,150.44,150.5,10473.0,140.7658,140.8126,140.7471,140.8032,10473.0
2021-07-16 12:10:00,150.51,150.55,150.51,150.53,5113.0,140.8126,140.85,140.8126,140.8313,5113.0
2021-07-16 12:15:00,150.52,150.54,150.51,150.51,2850.0,140.8219,140.8406,140.8126,140.8126,2850.0
2021-07-16 12:20:00,150.5,150.52,150.43,150.44,5978.0,140.8032,140.8219,140.7377,140.7471,5978.0
2021-07-16 12:25:00,150.42,150.42,150.34,150.36,4166.0,140.7284,140.7284,140.6535,140.6722,4166.0
2021-07-16 12:30:00,150.33,150.37,150.29,150.35,4515.0,140.6442,140.6816,140.6067,140.6629,4515.0
2021-07-16 12:35:00,150.35,150.38,150.29,150.29,3485.0,140.6629,140.6909,140.6067,140.6067,3485.0
2021-07-16 12:40:00,150.29,150.3,150.27,150.3,6232.0,140.6067,140.6161,140.588,140.6161,6232.0
2021-07-16 12:45:00,150.27,150.29,150.21,150.25,26838.0,140.588,140.6067,140.5319,140.5693,26838.0
2021-07-16 12:50:00,150.23,150.28,150.23,150.27,2626.0,140.5506,140.5974,140.5506,140.588,2626.0
2021-07-16 12:55:00,150.26,150.29,150.24,150.29,5206.0,140.5787,140.6067,140.56,140.6067,5206.0
2021-07-16 13:00:00,150.23,150.27,150.21,150.27,3524.0,140.5506,140.588,140.5319,140.588,3524.0
2021-07-16 13:05:00,150.28,150.28,150.25,150.27,6598.0,140.5974,140.5974,140.5693,140.588,6598.0
2021-07-16 13:10:00,150.26,150.26,150.19,150.24,3896.0,140.5787,140.5787,140.5132,140.56,3896.0
2021-07-16 13:15:00,150.23,150.24,150.21,150.23,2992.0,140.5506,140.56,140.5319,140.5506,2992.0
2021-07-16 13:20:00,150.23,150.23,150.15,150.16,8099.0,140.5506,140.5506,140.4758,140.4851,8099.0
2021-07-16 13:25:00,150.17,150.18,150.08,150.09,3326.0,140.4945,140.5038,140.4103,140.4196,3326.0
2021-07-16 13:30:00,150.08,150.08,149.96,149.96,16009.0,140.4103,140.4103,140.298,140.298,16009.0
2021-07-16 13:35:00,149.96,150.02,149.93,150.01,10271.0,140.298,140.3541,140.2699,140.3448,10271.0
2021-07-16 13:40:00,150.0,150.01,149.87,149.9,6419.0,140.3354,140.3448,140.2138,140.2419,6419.0
2021-07-16 13:45:00,149.89,149.91,149.84,149.84,11443.0,140.2325,140.2512,140.1857,140.1857,11443.0
2021-07-16 13:50:00,149.85,149.88,149.83,149.88,8492.0,140.1951,140.2232,140.1764,140.2232,8492.0
2021-07-16 13:55:00,149.87,149.93,149.87,149.9,9475.0,140.2138,140.2699,140.2138,140.2419,9475.0
2021-07-16 14:00:00,149.86,149.86,149.73,149.8,47481.0,140.2044,140.2044,140.0828,140.1483,47481.0
2021-07-16 14:05:00,149.79,149.82,149.73,149.8,105427.0,140.139,140.167,140.0828,140.1483,105427.0
2021-07-16 14:10:00,149.82,149.83,149.75,149.8,11973.0,140.167,140.1764,140.1015,140.1483,11973.0
2021-07-16 14:15:00,149.82,149.93,149.81,149.91,44201.0,140.167,140.2699,140.1577,140.2512,44201.0
2021-07-16 14:20:00,149.91,149.91,149.81,149.87,8547.0,140.2512,140.2512,140.1577,140.2138,8547.0
2021-07-16 14:25:00,149.87,149.88,149.7,149.7,6089.0,140.2138,140.2232,140.0548,140.0548,6089.0
2021-07-16 14:30:00,149.67,149.77,149.62,149.65,16250.0,140.0267,140.1202,139.9799,140.008,16250.0
2021-07-16 14:35:00,149.66,149.7,149.59,149.59,18045.0,140.0173,140.0548,139.9518,139.9518,18045.0
2021-07-16 14:40:00,149.59,149.68,149.54,149.59,66757.0,139.9518,140.036,139.9051,139.9518,66757.0
2021-07-16 14:45:00,149.58,149.62,149.55,149.56,36087.0,139.9425,139.9799,139.9144,139.9238,36087.0
2021-07-16 14:50:00,149.56,149.61,149.55,149.57,14206.0,139.9238,139.9705,139.9144,139.9331,14206.0
2021-07-16 14:55:00,149.58,149.63,149.57,149.61,28815.0,139.9425,139.9893,139.9331,139.9705,28815.0
2021-07-16 15:00:00,149.62,149.62,149.43,149.43,8354.0,139.9799,139.9799,139.8021,139.8021,8354.0
2021-07-16 15:05:00,149.46,149.49,149.36,149.44,22873.0,139.8302,139.8583,139.7367,139.8115,22873.0
2021-07-16 15:10:00,149.45,149.49,149.34,149.42,12928.0,139.8209,139.8583,139.7179,139.7928,12928.0
2021-07-16 15:15:00,149.41,149.57,149.38,149.57,16845.0,139.7834,139.9331,139.7554,139.9331,16845.0
2021-07-16 15:20:00,149.57,149.6,149.54,149.54,24004.0,139.9331,139.9612,139.9051,139.9051,24004.0
2021-07-16 15:25:00,149.53,149.54,149.44,149.46,18461.0,139.8957,139.9051,139.8115,139.8302,18461.0
2021-07-16 15:30:00,149.45,149.53,149.37,149.46,41400.0,139.8209,139.8957,139.746,139.8302,41400.0
2021-07-16 15:35:00,149.45,149.46,149.32,149.36,88816.0,139.8209,139.8302,139.6992,139.7367,88816.0
2021-07-16 15:40:00,149.35,149.46,149.26,149.27,9605.0,139.7273,139.8302,139.6431,139.6525,9605.0
2021-07-16 15:45:00,149.27,149.28,149.12,149.16,23822.0,139.6525,139.6618,139.5121,139.5495,23822.0
2021-07-16 15:50:00,149.16,149.25,149.11,149.22,56711.0,139.5495,139.6337,139.5028,139.6057,56711.0
2021-07-16 15:55:00,149.22,149.32,149.18,149.3,57021.0,139.6057,139.6992,139.5683,139.6805,57021.0
2021-07-19 09:30:00,147.19,147.42,146.92,147.26,197161.0,137.7065,137.9217,137.4539,137.772,197161.0
2021-07-19 09:35:00,147.26,147.42,147.17,147.31,123053.0,137.772,137.9217,137.6878,137.8187,123053.0
2021-07-19 09:40:00,147.31,147.31,146.94,147.24,261920.0,137.8187,137.8187,137.4726,137.7533,261920.0
2021-07-19 09:45:00,147.25,147.27,146.92,146.92,324350.0,137.7626,137.7813,137.4539,137.4539,324350.0
2021-07-19 09:50:00,146.91,146.92,146.51,146.53,120781.0,137.4445,137.4539,137.0703,137.089,120781.0
2021-07-19 09:55:00,146.54,146.72,146.39,146.54,129678.0,137.0984,137.2668,136.958,137.0984,129678.0
2021-07-19 10:00:00,146.5,146.53,146.23,146.43,108250.0,137.0609,137.089,136.8083,136.9954,108250.0
2021-07-19 10:05:00,146.43,146.58,146.29,146.47,108543.0,136.9954,137.1358,136.8645,137.0329,108543.0
2021-07-19 10:10:00,146.45,146.55,146.4,146.42,44551.0,137.0142,137.1077,136.9674,136.9861,44551.0
2021-07-19 10:15:00,146.4,146.4,145.88,145.99,157568.0,136.9674,136.9674,136.4809,136.5838,157568.0
2021-07-19 10:20:00,145.93,146.23,145.82,146.22,87605.0,136.5277,136.8083,136.4247,136.799,87605.0
2021-07-19 10:25:00,146.15,146.41,146.09,146.39,112533.0,136.7335,136.9767,136.6773,136.958,112533.0
2021-07-19 10:30:00,146.38,146.55,146.26,146.49,93320.0,136.9487,137.1077,136.8364,137.0516,93320.0
2021-07-19 10:35:00,146.5,146.6,146.3,146.58,83093.0,137.0609,137.1545,136.8738,137.1358,83093.0
2021-07-19 10:40:00,146.57,146.78,146.43,146.78,71115.0,137.1264,137.3229,136.9954,137.3229,71115.0
2021-07-19 10:45:00,146.76,146.84,146.73,146.79,42881.0,137.3042,137.379,137.2761,137.3322,42881.0
2021-07-19 10:50:00,146.78,146.81,146.4,146.41,55713.0,137.3229,137.351,136.9674,136.9767,55713.0
2021-07-19 10:55:00,146.41,146.49,146.29,146.45,36979.0,136.9767,137.0516,136.8645,137.0142,36979.0
2021-07-19 11:00:00,146.47,146.79,146.27,146.71,61352.0,137.0329,137.3322,136.8457,137.2574,61352.0
2021-07-19 11:05:00,146.7,146.8,146.6,146.79,37676.0,137.248,137.3416,137.1545,137.3322,37676.0
2021-07-19 11:10:00,146.76,146.87,146.71,146.82,78259.0,137.3042,137.4071,137.2574,137.3603,78259.0
2021-07-19 11:15:00,146.82,146.93,146.82,146.88,50370.0,137.3603,137.4632,137.3603,137.4164,50370.0
2021-07-19 11:20:00,146.86,146.86,146.58,146.63,44491.0,137.3977,137.3977,137.1358,137.1826,44491.0
2021-07-19 11:25:00,146.63,146.7,146.55,146.58,46748.0,137.1826,137.248,137.1077,137.1358,46748.0
2021-07-19 11:30:00,146.56,146.9,146.53,146.82,139695.0,137.1171,137.4352,137.089,137.3603,139695.0
2021-07-19 11:35:00,146.82,146.83,146.68,146.79,25290.0,137.3603,137.3697,137.2293,137.3322,25290.0
2021-07-19 11:40:00,146.82,146.93,146.75,146.93,30037.0,137.3603,137.4632,137.2948,137.4632,30037.0
2021-07-19 11:45:00,146.91,147.07,146.89,146.9,27069.0,137.4445,137.5942,137.4258,137.4352,27069.0
2021-07-19 11:50:00,146.91,147.0,146.81,146.84,44115.0,137.4445,137.5287,137.351,137.379,44115.0
2021-07-19 11:55:00,146.84,147.06,146.84,147.02,10718.0,137.379,137.5848,137.379,137.5474,10718.0
2021-07-19 12:00:00,146.97,146.98,146.62,146.63,29539.0,137.5006,137.51,137.1732,137.1826,29539.0
2021-07-19 12:05:00,146.61,146.69,146.52,146.53,41713.0,137.1638,137.2387,137.0796,137.089,41713.0
2021-07-19 12:10:00,146.53,146.55,146.43,146.51,23263.0,137.089,137.1077,136.9954,137.0703,23263.0
2021-07-19 12:15:00,146.48,146.61,146.38,146.42,18973.0,137.0422,137.1638,136.9487,136.9861,18973.0
2021-07-19 12:20:00,146.39,146.49,146.31,146.41,16759.0,136.958,137.0516,136.8832,136.9767,16759.0
2021-07-19 12:25:00,146.43,146.5,146.24,146.24,22830.0,136.9954,137.0609,136.8177,136.8177,22830.0
2021-07-19 12:30:00,146.22,146.26,146.13,146.19,86390.0,136.799,136.8364,136.7148,136.7709,86390.0
2021-07-19 12:35:00,146.16,146.18,146.06,146.08,26000.0,136.7428,136.7615,136.6493,136.668,26000.0
2021-07-19 12:40:00,146.08,146.1,145.89,145.89,42688.0,136.668,136.6867,136.4902,136.4902,42688.0
2021-07-19 12:45:00,145.9,146.02,145.88,145.93,83352.0,136.4996,136.6119,136.4809,136.5277,83352.0
2021-07-19 12:50:00,145.92,146.11,145.86,146.05,81448.0,136.5183,136.6961,136.4622,136.6399,81448.0
2021-07-19 12:55:00,146.04,146.11,145.92,146.08,52727.0,136.6306,136.6961,136.5183,136.668,52727.0
2021-07-19 13:00:00,146.07,146.34,146.05,146.25,18763.0,136.6586,136.9112,136.6399,136.827,18763.0
2021-07-19 13:05:00,146.26,146.35,146.17,146.35,23686.0,136.8364,136.9206,136.7522,136.9206,23686.0
2021-07-19 13:10:00,146.35,146.35,146.17,146.22,24845.0,136.9206,136.9206,136.7522,136.799,24845.0
2021-07-19 13:15:00,146.29,146.34,146.2,146.2,59190.0,136.8645,136.9112,136.7803,136.7803,59190.0
2021-07-19 13:20:00,146.17,146.24,146.01,146.12,36170.0,136.7522,136.8177,136.6025,136.7054,36170.0
2021-07-19 13:25:00,146.08,146.1,145.89,145.96,47674.0,136.668,136.6867,136.4902,136.5557,47674.0
2021-07-19 13:30:00,145.92,145.92,145.75,145.77,28937.0,136.5183,136.5183,136.3593,136.378,28937.0
2021-07-19 13:35:00,145.78,146.03,145.78,145.92,47328.0,136.3873,136.6212,136.3873,136.5183,47328.0
2021-07-19 13:40:00,145.91,145.99,145.72,145.79,17699.0,136.5089,136.5838,136.3312,136.3967,17699.0
2021-07-19 13:45:00,145.79,145.91,145.67,145.67,23032.0,136.3967,136.5089,136.2844,136.2844,23032.0
2021-07-19 13:50:00,145.66,145.88,145.61,145.87,23618.0,136.2751,136.4809,136.2283,136.4715,23618.0
2021-07-19 13:55:00,145.91,145.93,145.69,145.75,16990.0,136.5089,136.5277,136.3031,136.3593,16990.0
2021-07-19 14:00:00,145.73,146.15,145.73,146.03,20973.0,136.3405,136.7335,136.3405,136.6212,20973.0
2021-07-19 14:05:00,146.05,146.07,145.8,145.83,53886.0,136.6399,136.6586,136.406,136.4341,53886.0
2021-07-19 14:10:00,145.83,146.08,145.82,145.97,27078.0,136.4341,136.668,136.4247,136.5651,27078.0
2021-07-19 14:15:00,145.97,146.09,145.92,146.09,38247.0,136.5651,136.6773,136.5183,136.6773,38247.0
2021-07-19 14:20:00,146.1,146.13,146.04,146.04,15242.0,136.6867,136.7148,136.6306,136.6306,15242.0
2021-07-19 14:25:00,146.0,146.12,145.93,146.11,39174.0,136.5931,136.7054,136.5277,136.6961,39174.0
2021-07-19 14:30:00,146.12,146.12,145.84,145.95,24955.0,136.7054,136.7054,136.4435,136.5464,24955.0
2021-07-19 14:35:00,145.97,145.97,145.62,145.7,19521.0,136.5651,136.5651,136.2376,136.3125,19521.0
2021-07-19 14:40:00,145.66,145.76,145.63,145.67,34182.0,136.2751,136.3686,136.247,136.2844,34182.0
2021-07-19 14:45:00,145.69,145.79,145.61,145.79,41856.0,136.3031,136.3967,136.2283,136.3967,41856.0
2021-07-19 14:50:00,145.78,145.87,145.63,145.7,39925.0,136.3873,136.4715,136.247,136.3125,39925.0
2021-07-19 14:55:00,145.67,145.94,145.67,145.73,37745.0,136.2844,136.537,136.2844,136.3405,37745.0
2021-07-19 15:00:00,145.72,145.87,145.63,145.87,57382.0,136.3312,136.4715,136.247,136.4715,57382.0
2021-07-19 15:05:00,145.85,145.99,145.74,145.93,22255.0,136.4528,136.5838,136.3499,136.5277,22255.0
2021-07-19 15:10:00,145.95,146.08,145.88,145.91,30814.0,136.5464,136.668,136.4809,136.5089,30814.0
2021-07-19 15:15:00,145.88,145.95,145.72,145.75,33873.0,136.4809,136.5464,136.3312,136.3593,33873.0
2021-07-19 15:20:00,145.76,145.84,145.69,145.74,21387.0,136.3686,136.4435,136.3031,136.3499,21387.0
2021-07-19 15:25:00,145.75,145.9,145.73,145.8,46171.0,136.3593,136.4996,136.3405,136.406,46171.0
2021-07-19 15:30:00,145.79,145.94,145.74,145.87,88753.0,136.3967,136.537,136.3499,136.4715,88753.0
2021-07-19 15:35:00,145.86,146.07,145.79,146.06,85351.0,136.4622,136.6586,136.3967,136.6493,85351.0
2021-07-19 15:40:00,146.05,146.15,146.0,146.01,60845.0,136.6399,136.7335,136.5931,136.6025,60845.0
2021-07-19 15:45:00,146.02,146.24,145.95,146.21,111733.0,136.6119,136.8177,136.5464,136.7896,111733.0
2021-07-19 15:50:00,146.2,146.41,146.11,146.35,112331.0,136.7803,136.9767,136.6961,136.9206,112331.0
2021-07-19 15:55:00,146.36,146.61,146.26,146.61,209998.0,136.9299,137.1638,136.8364,137.1638,209998.0
2021-07-20 09:30:00,146.96,147.21,146.78,147.21,34089.0,137.4913,137.7252,137.3229,137.7252,34089.0
2021-07-20 09:35:00,147.21,147.38,147.02,147.27,19161.0,137.7252,137.8842,137.5474,137.7813,19161.0
2021-07-20 09:40:00,147.21,147.56,147.04,147.55,34032.0,137.7252,138.0526,137.5661,138.0433,34032.0
2021-07-20 09:45:00,147.48,147.87,147.45,147.86,42101.0,137.9778,138.3427,137.9497,138.3333,42101.0
2021-07-20 09:50:00,147.83,148.06,147.75,148.06,48688.0,138.3052,138.5204,138.2304,138.5204,48688.0
2021-07-20 09:55:00,148.05,148.41,148.05,148.35,46633.0,138.5111,138.8479,138.5111,138.7917,46633.0
2021-07-20 10:00:00,148.34,148.58,148.33,148.53,46737.0,138.7824,139.0069,138.773,138.9601,46737.0
2021-07-20 10:05:00,148.52,148.55,148.31,148.42,32470.0,138.9508,138.9788,138.7543,138.8572,32470.0
2021-07-20 10:10:00,148.43,148.52,148.37,148.48,45075.0,138.8666,138.9508,138.8104,138.9134,45075.0
2021-07-20 10:15:00,148.49,148.84,148.49,148.84,27919.0,138.9227,139.2502,138.9227,139.2502,27919.0
2021-07-20 10:20:00,148.85,149.0,148.82,148.99,26356.0,139.2595,139.3999,139.2314,139.3905,26356.0
2021-07-20 10:25:00,148.99,149.02,148.84,148.89,14223.0,139.3905,139.4186,139.2502,139.2969,14223.0
2021-07-20 10:30:00,148.94,148.96,148.75,148.83,36139.0,139.3437,139.3624,139.166,139.2408,36139.0
2021-07-20 10:35:00,148.81,148.92,148.72,148.81,18899.0,139.2221,139.325,139.1379,139.2221,18899.0
2021-07-20 10:40:00,148.84,148.88,148.78,148.86,21454.0,139.2502,139.2876,139.194,139.2689,21454.0
2021-07-20 10:45:00,148.86,149.05,148.81,149.05,29914.0,139.2689,139.4466,139.2221,139.4466,29914.0
2021-07-20 10:50:00,149.08,149.09,149.0,149.08,14756.0,139.4747,139.4841,139.3999,139.4747,14756.0
2021-07-20 10:55:00,149.04,149.23,149.0,149.23,17185.0,139.4373,139.615,139.3999,139.615,17185.0
2021-07-20 11:00:00,149.25,149.4,149.24,149.36,62379.0,139.6337,139.7741,139.6244,139.7367,62379.0
2021-07-20 11:05:00,149.36,149.41,149.17,149.27,99515.0,139.7367,139.7834,139.5589,139.6525,99515.0
2021-07-20 11:10:00,149.28,149.35,149.22,149.25,75189.0,139.6618,139.7273,139.6057,139.6337,75189.0
2021-07-20 11:15:00,149.26,149.26,149.15,149.2,20699.0,139.6431,139.6431,139.5402,139.587,20699.0
2021-07-20 11:20:00,149.19,149.29,149.19,149.26,26247.0,139.5776,139.6712,139.5776,139.6431,26247.0
2021-07-20 11:25:00,149.27,149.29,149.05,149.05,16052.0,139.6525,139.6712,139.4466,139.4466,16052.0
2021-07-20 11:30:00,149.03,149.1,148.98,149.08,5125.0,139.4279,139.4934,139.3811,139.4747,5125.0
2021-07-20 11:35:00,149.07,149.07,148.98,149.0,25273.0,139.4653,139.4653,139.3811,139.3999,25273.0
2021-07-20 11:40:00,149.0,149.22,149.0,149.21,8155.0,139.3999,139.6057,139.3999,139.5963,8155.0
2021-07-20 11:45:00,149.23,149.34,149.2,149.32,22276.0,139.615,139.7179,139.587,139.6992,22276.0
2021-07-20 11:50:00,149.32,149.39,149.32,149.38,7638.0,139.6992,139.7647,139.6992,139.7554,7638.0
2021-07-20 11:55:00,149.36,149.48,149.36,149.48,31515.0,139.7367,139.8489,139.7367,139.8489,31515.0
2021-07-20 12:00:00,149.52,149.57,149.43,149.44,6970.0,139.8863,139.9331,139.8021,139.8115,6970.0
2021-07-20 12:05:00,149.44,149.44,149.27,149.32,17863.0,139.8115,139.8115,139.6525,139.6992,17863.0
2021-07-20 12:10:00,149.33,149.44,149.32,149.42,11795.0,139.7086,139.8115,139.6992,139.7928,11795.0
2021-07-20 12:15:00,149.46,149.56,149.45,149.56,54092.0,139.8302,139.9238,139.8209,139.9238,54092.0
2021-07-20 12:20:00,149.54,149.6,149.5,149.58,24457.0,139.9051,139.9612,139.8676,139.9425,24457.0
2021-07-20 12:25:00,149.58,149.6,149.49,149.54,45847.0,139.9425,139.9612,139.8583,139.9051,45847.0
2021-07-20 12:30:00,149.54,149.74,149.54,149.74,22332.0,139.9051,140.0922,139.9051,140.0922,22332.0
2021-07-20 12:35:00,149.75,149.76,149.61,149.66,29607.0,140.1015,140.1109,139.9705,140.0173,29607.0
2021-07-20 12:40:00,149.65,149.71,149.65,149.65,18012.0,140.008,140.0641,140.008,140.008,18012.0
2021-07-20 12:45:00,149.65,149.81,149.63,149.79,11763.0,140.008,140.1577,139.9893,140.139,11763.0
2021-07-20 12:50:00,149.81,149.86,149.8,149.81,6919.0,140.1577,140.2044,140.1483,140.1577,6919.0
2021-07-20 12:55:00,149.8,149.82,149.71,149.75,23678.0,140.1483,140.167,140.0641,140.1015,23678.0
2021-07-20 13:00:00,149.75,149.82,149.44,149.45,27305.0,140.1015,140.167,139.8115,139.8209,27305.0
2021-07-20 13:05:00,149.44,149.53,149.4,149.41,32120.0,139.8115,139.8957,139.7741,139.7834,32120.0
2021-07-20 13:10:00,149.41,149.49,149.37,149.49,16747.0,139.7834,139.8583,139.746,139.8583,16747.0
2021-07-20 13:15:00,149.48,149.49,149.38,149.41,20761.0,139.8489,139.8583,139.7554,139.7834,20761.0
2021-07-20 13:20:00,149.4,149.46,149.31,149.32,9353.0,139.7741,139.8302,139.6899,139.6992,9353.0
2021-07-20 13:25:00,149.33,149.33,149.25,149.31,10078.0,139.7086,139.7086,139.6337,139.6899,10078.0
2021-07-20 13:30:00,149.31,149.42,149.31,149.42,13246.0,139.6899,139.7928,139.6899,139.7928,13246.0
2021-07-20 13:35:00,149.43,149.47,149.39,149.4,9866.0,139.8021,139.8396,139.7647,139.7741,9866.0
2021-07-20 13:40:00,149.41,149.47,149.33,149.33,16010.0,139.7834,139.8396,139.7086,139.7086,16010.0
2021-07-20 13:45:00,149.39,149.39,149.29,149.3,45797.0,139.7647,139.7647,139.6712,139.6805,45797.0
2021-07-20 13:50:00,149.33,149.37,149.29,149.37,8417.0,139.7086,139.746,139.6712,139.746,8417.0
2021-07-20 13:55:00,149.39,149.48,149.38,149.43,8687.0,139.7647,139.8489,139.7554,139.8021,8687.0
2021-07-20 14:00:00,149.46,149.63,149.46,149.61,7363.0,139.8302,139.9893,139.8302,139.9705,7363.0
2021-07-20 14:05:00,149.63,149.7,149.6,149.61,10361.0,139.9893,140.0548,139.9612,139.9705,10361.0
2021-07-20 14:10:00,149.6,149.61,149.56,149.56,4365.0,139.9612,139.9705,139.9238,139.9238,4365.0
2021-07-20 14:15:00,149.55,149.62,149.55,149.58,5037.0,139.9144,139.9799,139.9144,139.9425,5037.0
2021-07-20 14:20:00,149.58,149.61,149.45,149.49,13192.0,139.9425,139.9705,139.8209,139.8583,13192.0
2021-07-20 14:25:00,149.49,149.51,149.47,149.5,10106.0,139.8583,139.877,139.8396,139.8676,10106.0
2021-07-20 14:30:00,149.53,149.58,149.52,149.52,18406.0,139.8957,139.9425,139.8863,139.8863,18406.0
2021-07-20 14:35:00,149.53,149.61,149.52,149.52,28221.0,139.8957,139.9705,139.8863,139.8863,28221.0
2021-07-20 14:40:00,149.52,149.66,149.51,149.56,12186.0,139.8863,140.0173,139.877,139.9238,12186.0
2021-07-20 14:45:00,149.6,149.61,149.46,149.49,33293.0,139.9612,139.9705,139.8302,139.8583,33293.0
2021-07-20 14:50:00,149.49,149.6,149.48,149.55,14883.0,139.8583,139.9612,139.8489,139.9144,14883.0
2021-07-20 14:55:00,149.53,149.55,149.44,149.45,20700.0,139.8957,139.9144,139.8115,139.8209,20700.0
2021-07-20 15:00:00,149.46,149.55,149.44,149.53,26577.0,139.8302,139.9144,139.8115,139.8957,26577.0
2021-07-20 15:05:00,149.54,149.61,149.52,149.54,18451.0,139.9051,139.9705,139.8863,139.9051,18451.0
2021-07-20 15:10:00,149.55,149.74,149.55,149.69,27122.0,139.9144,140.0922,139.9144,140.0454,27122.0
2021-07-20 15:15:00,149.69,149.72,149.64,149.68,23167.0,140.0454,140.0735,139.9986,140.036,23167.0
2021-07-20 15:20:00,149.69,149.75,149.67,149.74,15954.0,140.0454,140.1015,140.0267,140.0922,15954.0
2021-07-20 15:25:00,149.74,149.77,149.6,149.64,32815.0,140.0922,140.1202,139.9612,139.9986,32815.0
2021-07-20 15:30:00,149.63,149.65,149.56,149.61,30747.0,139.9893,140.008,139.9238,139.9705,30747.0
2021-07-20 15:35:00,149.6,149.66,149.59,149.6,22262.0,139.9612,140.0173,139.9518,139.9612,22262.0
2021-07-20 15:40:00,149.6,149.67,149.58,149.59,22656.0,139.9612,140.0267,139.9425,139.9518,22656.0
2021-07-20 15:45:00,149.59,149.68,149.58,149.68,26896.0,139.9518,140.036,139.9425,140.036,26896.0
2021-07-20 15:50:00,149.69,149.73,149.45,149.61,78963.0,140.0454,140.0828,139.8209,139.9705,78963.0
2021-07-20 15:55:00,149.6,149.6,149.38,149.38,82034.0,139.9612,139.9612,139.7554,139.7554,82034.0
2021-07-21 09:30:00,150.15,150.44,150.13,150.42,64462.0,140.4758,140.7471,140.457,140.7284,64462.0
2021-07-21 09:35:00,150.45,150.56,150.36,150.45,116085.0,140.7564,140.8593,140.6722,140.7564,116085.0
2021-07-21 09:40:00,150.44,150.66,150.39,150.63,80235.0,140.7471,140.9529,140.7003,140.9248,80235.0
2021-07-21 09:45:00,150.63,150.88,150.62,150.85,64289.0,140.9248,141.1587,140.9155,141.1307,64289.0
2021-07-21 09:50:00,150.86,151.01,150.86,150.95,56893.0,141.14,141.2803,141.14,141.2242,56893.0
2021-07-21 09:55:00,150.93,151.03,150.92,150.99,17059.0,141.2055,141.2991,141.1961,141.2616,17059.0
2021-07-21 10:00:00,150.99,151.08,150.91,150.94,37462.0,141.2616,141.3458,141.1868,141.2149,37462.0
2021-07-21 10:05:00,150.91,151.08,150.91,150.99,46567.0,141.1868,141.3458,141.1868,141.2616,46567.0
2021-07-21 10:10:00,151.04,151.05,150.94,151.04,20605.0,141.3084,141.3178,141.2149,141.3084,20605.0
2021-07-21 10:15:00,151.09,151.09,150.78,150.81,35234.0,141.3552,141.3552,141.0652,141.0932,35234.0
2021-07-21 10:20:00,150.83,150.9,150.78,150.78,26469.0,141.1119,141.1774,141.0652,141.0652,26469.0
2021-07-21 10:25:00,150.8,150.83,150.56,150.57,17212.0,141.0839,141.1119,140.8593,140.8687,17212.0
2021-07-21 10:30:00,150.53,150.53,150.4,150.46,13523.0,140.8313,140.8313,140.7096,140.7658,13523.0
2021-07-21 10:35:00,150.46,150.65,150.46,150.64,21862.0,140.7658,140.9435,140.7658,140.9342,21862.0
2021-07-21 10:40:00,150.64,150.67,150.57,150.63,13188.0,140.9342,140.9623,140.8687,140.9248,13188.0
2021-07-21 10:45:00,150.63,150.67,150.51,150.56,10271.0,140.9248,140.9623,140.8126,140.8593,10271.0
2021-07-21 10:50:00,150.58,150.66,150.49,150.5,27038.0,140.8781,140.9529,140.7939,140.8032,27038.0
2021-07-21 10:55:00,150.49,150.59,150.49,150.52,11230.0,140.7939,140.8874,140.7939,140.8219,11230.0
2021-07-21 11:00:00,150.54,150.64,150.53,150.57,40991.0,140.8406,140.9342,140.8313,140.8687,40991.0
2021-07-21 11:05:00,150.58,150.64,150.5,150.51,11270.0,140.8781,140.9342,140.8032,140.8126,11270.0
2021-07-21 11:10:00,150.5,150.55,150.47,150.52,18374.0,140.8032,140.85,140.7751,140.8219,18374.0
2021-07-21 11:15:00,150.53,150.61,150.52,150.61,9980.0,140.8313,140.9061,140.8219,140.9061,9980.0
2021-07-21 11:20:00,150.6,150.62,150.58,150.59,11146.0,140.8968,140.9155,140.8781,140.8874,11146.0
2021-07-21 11:25:00,150.61,150.61,150.39,150.39,14508.0,140.9061,140.9061,140.7003,140.7003,14508.0
2021-07-21 11:30:00,150.39,150.6,150.36,150.6,9811.0,140.7003,140.8968,140.6722,140.8968,9811.0
2021-07-21 11:35:00,150.59,150.64,150.58,150.58,5106.0,140.8874,140.9342,140.8781,140.8781,5106.0
2021-07-21 11:40:00,150.62,150.72,150.6,150.69,10643.0,140.9155,141.009,140.8968,140.981,10643.0
2021-07-21 11:45:00,150.7,150.84,150.69,150.8,5961.0,140.9903,141.1213,140.981,141.0839,5961.0
2021-07-21 11:50:00,150.83,151.0,150.83,150.91,25300.0,141.1119,141.271,141.1119,141.1868,25300.0
2021-07-21 11:55:00,150.92,150.98,150.89,150.91,6822.0,141.1961,141.2523,141.1681,141.1868,6822.0
2021-07-21 12:00:00,150.9,150.94,150.82,150.83,7440.0,141.1774,141.2149,141.1026,141.1119,7440.0
2021-07-21 12:05:00,150.83,150.88,150.83,150.88,15114.0,141.1119,141.1587,141.1119,141.1587,15114.0
2021-07-21 12:10:00,150.87,150.87,150.82,150.85,13762.0,141.1494,141.1494,141.1026,141.1307,13762.0
2021-07-21 12:15:00,150.85,150.89,150.83,150.89,10074.0,141.1307,141.1681,141.1119,141.1681,10074.0
2021-07-21 12:20:00,150.93,150.93,150.85,150.87,3226.0,141.2055,141.2055,141.1307,141.1494,3226.0
2021-07-21 12:25:00,150.87,150.87,150.78,150.78,3014.0,141.1494,141.1494,141.0652,141.0652,3014.0
2021-07-21 12:30:00,150.78,150.87,150.77,150.77,3260.0,141.0652,141.1494,141.0558,141.0558,3260.0
2021-07-21 12:35:00,150.78,150.88,150.78,150.87,3632.0,141.0652,141.1587,141.0652,141.1494,3632.0
2021-07-21 12:40:00,150.86,150.92,150.83,150.91,4433.0,141.14,141.1961,141.1119,141.1868,4433.0
2021-07-21 12:45:00,150.91,150.91,150.83,150.86,3232.0,141.1868,141.1868,141.1119,141.14,3232.0
2021-07-21 12:50:00,150.85,150.87,150.81,150.86,7228.0,141.1307,141.1494,141.0932,141.14,7228.0
2021-07-21 12:55:00,150.87,150.87,150.82,150.84,9783.0,141.1494,141.1494,141.1026,141.1213,9783.0
2021-07-21 13:00:00,150.83,150.94,150.82,150.94,11617.0,141.1119,141.2149,141.1026,141.2149,11617.0
2021-07-21 13:05:00,150.96,150.96,150.91,150.92,19027.0,141.2336,141.2336,141.1868,141.1961,19027.0
2021-07-21 13:10:00,150.92,150.97,150.89,150.89,26482.0,141.1961,141.2429,141.1681,141.1681,26482.0
2021-07-21 13:15:00,150.9,150.92,150.86,150.86,3603.0,141.1774,141.1961,141.14,141.14,3603.0
2021-07-21 13:20:00,150.85,150.91,150.85,150.88,3757.0,141.1307,141.1868,141.1307,141.1587,3757.0
2021-07-21 13:25:00,150.88,150.94,150.88,150.94,7609.0,141.1587,141.2149,141.1587,141.2149,7609.0
2021-07-21 13:30:00,150.94,151.0,150.93,151.0,1886.0,141.2149,141.271,141.2055,141.271,1886.0
2021-07-21 13:35:00,150.97,150.97,150.9,150.92,3771.0,141.2429,141.2429,141.1774,141.1961,3771.0
2021-07-21 13:40:00,150.92,150.94,150.91,150.91,2971.0,141.1961,141.2149,141.1868,141.1868,2971.0
2021-07-21 13:45:00,150.91,150.92,150.85,150.86,4689.0,141.1868,141.1961,141.1307,141.14,4689.0
2021-07-21 13:50:00,150.84,150.91,150.84,150.91,7389.0,141.1213,141.1868,141.1213,141.1868,7389.0
2021-07-21 13:55:00,150.91,150.91,150.82,150.87,7507.0,141.1868,141.1868,141.1026,141.1494,7507.0
2021-07-21 14:00:00,150.9,150.9,150.84,150.89,7040.0,141.1774,141.1774,141.1213,141.1681,7040.0
2021-07-21 14:05:00,150.9,150.91,150.88,150.88,2183.0,141.1774,141.1868,141.1587,141.1587,2183.0
2021-07-21 14:10:00,150.85,150.86,150.77,150.77,8121.0,141.1307,141.14,141.0558,141.0558,8121.0
2021-07-21 14:15:00,150.78,150.81,150.77,150.79,2988.0,141.0652,141.0932,141.0558,141.0745,2988.0
2021-07-21 14:20:00,150.77,150.8,150.73,150.78,16684.0,141.0558,141.0839,141.0184,141.0652,16684.0
2021-07-21 14:25:00,150.79,150.88,150.79,150.88,4213.0,141.0745,141.1587,141.0745,141.1587,4213.0
2021-07-21 14:30:00,150.89,150.92,150.87,150.88,2077.0,141.1681,141.1961,141.1494,141.1587,2077.0
2021-07-21 14:35:00,150.91,150.95,150.88,150.94,3585.0,141.1868,141.2242,141.1587,141.2149,3585.0
2021-07-21 14:40:00,150.94,150.97,150.91,150.93,10909.0,141.2149,141.2429,141.1868,141.2055,10909.0
2021-07-21 14:45:00,150.95,150.95,150.89,150.91,1525.0,141.2242,141.2242,141.1681,141.1868,1525.0
2021-07-21 14:50:00,150.91,150.92,150.88,150.91,18513.0,141.1868,141.1961,141.1587,141.1868,18513.0
2021-07-21 14:55:00,150.9,150.96,150.89,150.95,17632.0,141.1774,141.2336,141.1681,141.2242,17632.0
2021-07-21 15:00:00,150.95,150.98,150.92,150.96,13455.0,141.2242,141.2523,141.1961,141.2336,13455.0
2021-07-21 15:05:00,150.98,151.0,150.94,150.99,37206.0,141.2523,141.271,141.2149,141.2616,37206.0
2021-07-21 15:10:00,150.99,151.01,150.88,150.88,50740.0,141.2616,141.2803,141.1587,141.1587,50740.0
2021-07-21 15:15:00,150.89,150.96,150.88,150.93,23725.0,141.1681,141.2336,141.1587,141.2055,23725.0
2021-07-21 15:20:00,150.93,150.97,150.92,150.94,11378.0,141.2055,141.2429,141.1961,141.2149,11378.0
2021-07-21 15:25:00,150.94,150.96,150.82,150.86,4666.0,141.2149,141.2336,141.1026,141.14,4666.0
2021-07-21 15:30:00,150.85,150.91,150.84,150.9,5467.0,141.1307,141.1868,141.1213,141.1774,5467.0
2021-07-21 15:35:00,150.91,150.92,150.78,150.82,15647.0,141.1868,141.1961,141.0652,141.1026,15647.0
2021-07-21 15:40:00,150.8,150.88,150.8,150.84,15073.0,141.0839,141.1587,141.0839,141.1213,15073.0
2021-07-21 15:45:00,150.84,150.85,150.75,150.76,34005.0,141.1213,141.1307,141.0371,141.0465,34005.0
2021-07-21 15:50:00,150.71,150.93,150.64,150.88,79271.0,140.9997,141.2055,140.9342,141.1587,79271.0
2021-07-21 15:55:00,150.89,150.98,150.84,150.87,80509.0,141.1681,141.2523,141.1213,141.1494,80509.0
2021-07-22 09:30:00,150.88,150.88,150.33,150.35,30976.0,141.1587,141.1587,140.6442,140.6629,30976.0
2021-07-22 09:35:00,150.31,150.32,150.04,150.32,33904.0,140.6254,140.6348,140.3728,140.6348,33904.0
2021-07-22 09:40:00,150.35,150.59,150.29,150.56,85711.0,140.6629,140.8874,140.6067,140.8593,85711.0
2021-07-22 09:45:00,150.53,150.65,150.22,150.22,64221.0,140.8313,140.9435,140.5412,140.5412,64221.0
2021-07-22 09:50:00,150.21,150.36,150.12,150.27,60931.0,140.5319,140.6722,140.4477,140.588,60931.0
2021-07-22 09:55:00,150.25,150.25,150.14,150.23,27346.0,140.5693,140.5693,140.4664,140.5506,27346.0
2021-07-22 10:00:00,150.26,150.35,150.09,150.13,47431.0,140.5787,140.6629,140.4196,140.457,47431.0
2021-07-22 10:05:00,150.16,150.32,150.04,150.32,27969.0,140.4851,140.6348,140.3728,140.6348,27969.0
2021-07-22 10:10:00,150.32,150.53,150.32,150.42,24241.0,140.6348,140.8313,140.6348,140.7284,24241.0
2021-07-22 10:15:00,150.4,150.49,150.34,150.37,25760.0,140.7096,140.7939,140.6535,140.6816,25760.0
2021-07-22 10:20:00,150.4,150.4,150.19,150.19,52139.0,140.7096,140.7096,140.5132,140.5132,52139.0
2021-07-22 10:25:00,150.2,150.29,150.18,150.22,15169.0,140.5225,140.6067,140.5038,140.5412,15169.0
2021-07-22 10:30:00,150.28,150.39,150.28,150.31,25292.0,140.5974,140.7003,140.5974,140.6254,25292.0
2021-07-22 10:35:00,150.34,150.38,150.28,150.38,29352.0,140.6535,140.6909,140.5974,140.6909,29352.0
2021-07-22 10:40:00,150.37,150.51,150.37,150.46,13329.0,140.6816,140.8126,140.6816,140.7658,13329.0
2021-07-22 10:45:00,150.45,150.45,150.31,150.38,8379.0,140.7564,140.7564,140.6254,140.6909,8379.0
2021-07-22 10:50:00,150.37,150.42,150.3,150.41,19104.0,140.6816,140.7284,140.6161,140.719,19104.0
2021-07-22 10:55:00,150.43,150.44,150.33,150.33,34554.0,140.7377,140.7471,140.6442,140.6442,34554.0
2021-07-22 11:00:00,150.35,150.37,150.22,150.22,5647.0,140.6629,140.6816,140.5412,140.5412,5647.0
2021-07-22 11:05:00,150.22,150.26,150.15,150.22,12459.0,140.5412,140.5787,140.4758,140.5412,12459.0
2021-07-22 11:10:00,150.22,150.24,150.15,150.15,9326.0,140.5412,140.56,140.4758,140.4758,9326.0
2021-07-22 11:15:00,150.19,150.28,150.12,150.28,5569.0,140.5132,140.5974,140.4477,140.5974,5569.0
2021-07-22 11:20:00,150.26,150.26,150.16,150.25,4230.0,140.5787,140.5787,140.4851,140.5693,4230.0
2021-07-22 11:25:00,150.25,150.26,150.08,150.18,20477.0,140.5693,140.5787,140.4103,140.5038,20477.0
2021-07-22 11:30:00,150.19,150.27,150.11,150.11,2455.0,140.5132,140.588,140.4383,140.4383,2455.0
2021-07-22 11:35:00,150.09,150.18,150.09,150.17,4495.0,140.4196,140.5038,140.4196,140.4945,4495.0
2021-07-22 11:40:00,150.18,150.18,149.98,149.98,10851.0,140.5038,140.5038,140.3167,140.3167,10851.0
2021-07-22 11:45:00,150.0,150.13,149.99,150.1,7608.0,140.3354,140.457,140.3261,140.429,7608.0
2021-07-22 11:50:00,150.06,150.09,149.99,150.09,11281.0,140.3916,140.4196,140.3261,140.4196,11281.0
2021-07-22 11:55:00,150.09,150.12,150.08,150.1,2200.0,140.4196,140.4477,140.4103,140.429,2200.0
2021-07-22 12:00:00,150.11,150.13,150.05,150.06,10744.0,140.4383,140.457,140.3822,140.3916,10744.0
2021-07-22 12:05:00,150.06,150.08,149.97,149.97,5673.0,140.3916,140.4103,140.3074,140.3074,5673.0
2021-07-22 12:10:00,149.97,149.97,149.91,149.95,5576.0,140.3074,140.3074,140.2512,140.2886,5576.0
2021-07-22 12:15:00,149.99,150.0,149.95,149.95,14849.0,140.3261,140.3354,140.2886,140.2886,14849.0
2021-07-22 12:20:00,149.95,149.98,149.92,149.92,4012.0,140.2886,140.3167,140.2606,140.2606,4012.0
2021-07-22 12:25:00,149.92,150.11,149.92,150.1,3243.0,140.2606,140.4383,140.2606,140.429,3243.0
2021-07-22 12:30:00,150.09,150.11,150.07,150.1,3971.0,140.4196,140.4383,140.4009,140.429,3971.0
2021-07-22 12:35:00,150.16,150.26,150.15,150.26,5910.0,140.4851,140.5787,140.4758,140.5787,5910.0
2021-07-22 12:40:00,150.26,150.29,150.24,150.29,3959.0,140.5787,140.6067,140.56,140.6067,3959.0
2021-07-22 12:45:00,150.29,150.29,150.22,150.22,2486.0,140.6067,140.6067,140.5412,140.5412,2486.0
2021-07-22 12:50:00,150.2,150.29,150.2,150.29,8554.0,140.5225,140.6067,140.5225,140.6067,8554.0
2021-07-22 12:55:00,150.28,150.38,150.28,150.38,6723.0,140.5974,140.6909,140.5974,140.6909,6723.0
2021-07-22 13:00:00,150.37,150.38,150.32,150.36,5984.0,140.6816,140.6909,140.6348,140.6722,5984.0
2021-07-22 13:05:00,150.37,150.42,150.36,150.39,4881.0,140.6816,140.7284,140.6722,140.7003,4881.0
2021-07-22 13:10:00,150.39,150.5,150.38,150.49,4720.0,140.7003,140.8032,140.6909,140.7939,4720.0
2021-07-22 13:15:00,150.46,150.47,150.37,150.38,5020.0,140.7658,140.7751,140.6816,140.6909,5020.0
2021-07-22 13:20:00,150.35,150.41,150.33,150.41,5769.0,140.6629,140.719,140.6442,140.719,5769.0
2021-07-22 13:25:00,150.42,150.43,150.35,150.39,9985.0,140.7284,140.7377,140.6629,140.7003,9985.0
2021-07-22 13:30:00,150.42,150.42,150.39,150.42,4824.0,140.7284,140.7284,140.7003,140.7284,4824.0
2021-07-22 13:35:00,150.42,150.43,150.4,150.42,4507.0,140.7284,140.7377,140.7096,140.7284,4507.0
2021-07-22 13:40:00,150.43,150.43,150.4,150.41,2705.0,140.7377,140.7377,140.7096,140.719,2705.0
2021-07-22 13:45:00,150.37,150.42,150.37,150.42,4494.0,140.6816,140.7284,140.6816,140.7284,4494.0
2021-07-22 13:50:00,150.41,150.46,150.38,150.46,2042.0,140.719,140.7658,140.6909,140.7658,2042.0
2021-07-22 13:55:00,150.46,150.51,150.43,150.51,4567.0,140.7658,140.8126,140.7377,140.8126,4567.0
2021-07-22 14:00:00,150.51,150.51,150.48,150.48,4720.0,140.8126,140.8126,140.7845,140.7845,4720.0
2021-07-22 14:05:00,150.51,150.56,150.46,150.46,18649.0,140.8126,140.8593,140.7658,140.7658,18649.0
2021-07-22 14:10:00,150.49,150.55,150.49,150.54,3567.0,140.7939,140.85,140.7939,140.8406,3567.0
2021-07-22 14:15:00,150.56,150.6,150.52,150.52,12615.0,140.8593,140.8968,140.8219,140.8219,12615.0
2021-07-22 14:20:00,150.51,150.52,150.47,150.5,13855.0,140.8126,140.8219,140.7751,140.8032,13855.0
2021-07-22 14:25:00,150.49,150.51,150.47,150.5,5945.0,140.7939,140.8126,140.7751,140.8032,5945.0
2021-07-22 14:30:00,150.48,150.52,150.46,150.51,2680.0,140.7845,140.8219,140.7658,140.8126,2680.0
2021-07-22 14:35:00,150.5,150.52,150.48,150.5,145183.0,140.8032,140.8219,140.7845,140.8032,145183.0
2021-07-22 14:40:00,150.52,150.53,150.45,150.47,14189.0,140.8219,140.8313,140.7564,140.7751,14189.0
2021-07-22 14:45:00,150.48,150.55,150.48,150.52,94562.0,140.7845,140.85,140.7845,140.8219,94562.0
2021-07-22 14:50:00,150.53,150.53,150.48,150.53,27232.0,140.8313,140.8313,140.7845,140.8313,27232.0
2021-07-22 14:55:00,150.52,150.61,150.52,150.6,9900.0,140.8219,140.9061,140.8219,140.8968,9900.0
2021-07-22 15:00:00,150.6,150.61,150.56,150.58,22550.0,140.8968,140.9061,140.8593,140.8781,22550.0
2021-07-22 15:05:00,150.59,150.59,150.52,150.55,33022.0,140.8874,140.8874,140.8219,140.85,33022.0
2021-07-22 15:10:00,150.53,150.55,150.48,150.5,5218.0,140.8313,140.85,140.7845,140.8032,5218.0
2021-07-22 15:15:00,150.48,150.55,150.46,150.53,11738.0,140.7845,140.85,140.7658,140.8313,11738.0
2021-07-22 15:20:00,150.53,150.54,150.48,150.48,7230.0,140.8313,140.8406,140.7845,140.7845,7230.0
2021-07-22 15:25:00,150.5,150.51,150.45,150.46,14807.0,140.8032,140.8126,140.7564,140.7658,14807.0
2021-07-22 15:30:00,150.46,150.46,150.35,150.4,7924.0,140.7658,140.7658,140.6629,140.7096,7924.0
2021-07-22 15:35:00,150.41,150.43,150.36,150.38,7134.0,140.719,140.7377,140.6722,140.6909,7134.0
2021-07-22 15:40:00,150.4,150.46,150.34,150.43,18526.0,140.7096,140.7658,140.6535,140.7377,18526.0
2021-07-22 15:45:00,150.44,150.51,150.43,150.48,13038.0,140.7471,140.8126,140.7377,140.7845,13038.0
2021-07-22 15:50:00,150.48,150.51,150.44,150.5,39718.0,140.7845,140.8126,140.7471,140.8032,39718.0
2021-07-22 15:55:00,150.5,150.54,150.44,150.47,77980.0,140.8032,140.8406,140.7471,140.7751,77980.0
2021-07-23 09:30:00,151.21,151.26,151.05,151.25,263400.0,141.4675,141.5142,141.3178,141.5049,263400.0
2021-07-23 09:35:00,151.27,151.31,151.09,151.1,53735.0,141.5236,141.561,141.3552,141.3645,53735.0
2021-07-23 09:40:00,151.09,151.27,151.09,151.25,59099.0,141.3552,141.5236,141.3552,141.5049,59099.0
2021-07-23 09:45:00,151.25,151.27,151.06,151.08,52689.0,141.5049,141.5236,141.3271,141.3458,52689.0
2021-07-23 09:50:00,151.06,151.07,150.75,150.77,45209.0,141.3271,141.3365,141.0371,141.0558,45209.0
2021-07-23 09:55:00,150.78,150.83,150.68,150.75,16342.0,141.0652,141.1119,140.9716,141.0371,16342.0
2021-07-23 10:00:00,150.77,150.88,150.75,150.81,32534.0,141.0558,141.1587,141.0371,141.0932,32534.0
2021-07-23 10:05:00,150.8,150.92,150.76,150.89,25334.0,141.0839,141.1961,141.0465,141.1681,25334.0
2021-07-23 10:10:00,150.93,150.97,150.8,150.85,22479.0,141.2055,141.2429,141.0839,141.1307,22479.0
2021-07-23 10:15:00,150.85,150.93,150.76,150.78,36225.0,141.1307,141.2055,141.0465,141.0652,36225.0
2021-07-23 10:20:00,150.78,150.86,150.77,150.83,4686.0,141.0652,141.14,141.0558,141.1119,4686.0
2021-07-23 10:25:00,150.81,150.94,150.81,150.94,11075.0,141.0932,141.2149,141.0932,141.2149,11075.0
2021-07-23 10:30:00,150.92,150.95,150.85,150.94,8946.0,141.1961,141.2242,141.1307,141.2149,8946.0
2021-07-23 10:35:00,150.95,151.08,150.92,150.97,93034.0,141.2242,141.3458,141.1961,141.2429,93034.0
2021-07-23 10:40:00,150.95,151.13,150.95,151.13,15121.0,141.2242,141.3926,141.2242,141.3926,15121.0
2021-07-23 10:45:00,151.15,151.16,151.08,151.15,10939.0,141.4113,141.4207,141.3458,141.4113,10939.0
2021-07-23 10:50:00,151.18,151.26,151.17,151.22,25420.0,141.4394,141.5142,141.43,141.4768,25420.0
2021-07-23 10:55:00,151.26,151.3,151.26,151.28,2645.0,141.5142,141.5517,141.5142,141.533,2645.0
2021-07-23 11:00:00,151.29,151.41,151.28,151.41,21753.0,141.5423,141.6546,141.533,141.6546,21753.0
2021-07-23 11:05:00,151.43,151.48,151.42,151.47,9487.0,141.6733,141.7201,141.6639,141.7107,9487.0
2021-07-23 11:10:00,151.48,151.48,151.4,151.4,15493.0,141.7201,141.7201,141.6452,141.6452,15493.0
2021-07-23 11:15:00,151.39,151.45,151.38,151.43,15061.0,141.6359,141.692,141.6265,141.6733,15061.0
2021-07-23 11:20:00,151.42,151.51,151.41,151.49,15052.0,141.6639,141.7481,141.6546,141.7294,15052.0
2021-07-23 11:25:00,151.51,151.57,151.47,151.56,17469.0,141.7481,141.8043,141.7107,141.7949,17469.0
2021-07-23 11:30:00,151.58,151.65,151.47,151.49,43601.0,141.8136,141.8791,141.7107,141.7294,43601.0
2021-07-23 11:35:00,151.5,151.55,151.5,151.53,16227.0,141.7388,141.7856,141.7388,141.7668,16227.0
2021-07-23 11:40:00,151.54,151.55,151.36,151.37,7782.0,141.7762,141.7856,141.6078,141.6172,7782.0
2021-07-23 11:45:00,151.36,151.39,151.33,151.36,11276.0,141.6078,141.6359,141.5797,141.6078,11276.0
2021-07-23 11:50:00,151.37,151.4,151.32,151.36,6284.0,141.6172,141.6452,141.5704,141.6078,6284.0
2021-07-23 11:55:00,151.35,151.35,151.2,151.2,4598.0,141.5984,141.5984,141.4581,141.4581,4598.0
2021-07-23 12:00:00,151.22,151.33,151.22,151.28,5807.0,141.4768,141.5797,141.4768,141.533,5807.0
2021-07-23 12:05:00,151.28,151.34,151.28,151.33,9567.0,141.533,141.5891,141.533,141.5797,9567.0
2021-07-23 12:10:00,151.32,151.47,151.32,151.44,4313.0,141.5704,141.7107,141.5704,141.6826,4313.0
2021-07-23 12:15:00,151.45,151.48,151.4,151.41,5036.0,141.692,141.7201,141.6452,141.6546,5036.0
2021-07-23 12:20:00,151.42,151.44,151.39,151.39,7779.0,141.6639,141.6826,141.6359,141.6359,7779.0
2021-07-23 12:25:00,151.4,151.42,151.32,151.39,10469.0,141.6452,141.6639,141.5704,141.6359,10469.0
2021-07-23 12:30:00,151.42,151.44,151.36,151.37,4673.0,141.6639,141.6826,141.6078,141.6172,4673.0
2021-07-23 12:35:00,151.38,151.42,151.35,151.42,7192.0,141.6265,141.6639,141.5984,141.6639,7192.0
2021-07-23 12:40:00,151.42,151.43,151.39,151.42,9115.0,141.6639,141.6733,141.6359,141.6639,9115.0
2021-07-23 12:45:00,151.41,151.44,151.37,151.39,11427.0,141.6546,141.6826,141.6172,141.6359,11427.0
2021-07-23 12:50:00,151.39,151.44,151.37,151.38,8220.0,141.6359,141.6826,141.6172,141.6265,8220.0
2021-07-23 12:55:00,151.38,151.47,151.37,151.46,16126.0,141.6265,141.7107,141.6172,141.7014,16126.0
2021-07-23 13:00:00,151.46,151.54,151.44,151.54,9896.0,141.7014,141.7762,141.6826,141.7762,9896.0
2021-07-23 13:05:00,151.54,151.61,151.54,151.57,17248.0,141.7762,141.8417,141.7762,141.8043,17248.0
2021-07-23 13:10:00,151.59,151.62,151.57,151.61,9384.0,141.823,141.851,141.8043,141.8417,9384.0
2021-07-23 13:15:00,151.61,151.63,151.56,151.62,12161.0,141.8417,141.8604,141.7949,141.851,12161.0
2021-07-23 13:20:00,151.62,151.62,151.58,151.6,25458.0,141.851,141.851,141.8136,141.8323,25458.0
2021-07-23 13:25:00,151.61,151.64,151.57,151.58,16606.0,141.8417,141.8698,141.8043,141.8136,16606.0
2021-07-23 13:30:00,151.58,151.58,151.54,151.57,20829.0,141.8136,141.8136,141.7762,141.8043,20829.0
2021-07-23 13:35:00,151.57,151.63,151.56,151.63,9503.0,141.8043,141.8604,141.7949,141.8604,9503.0
2021-07-23 13:40:00,151.63,151.64,151.58,151.64,9071.0,141.8604,141.8698,141.8136,141.8698,9071.0
2021-07-23 13:45:00,151.64,151.7,151.62,151.7,9096.0,141.8698,141.9259,141.851,141.9259,9096.0
2021-07-23 13:50:00,151.7,151.71,151.61,151.61,6268.0,141.9259,141.9352,141.8417,141.8417,6268.0
2021-07-23 13:55:00,151.64,151.67,151.62,151.62,9674.0,141.8698,141.8978,141.851,141.851,9674.0
2021-07-23 14:00:00,151.63,151.63,151.51,151.55,12819.0,141.8604,141.8604,141.7481,141.7856,12819.0
2021-07-23 14:05:00,151.56,151.6,151.52,151.59,14503.0,141.7949,141.8323,141.7575,141.823,14503.0
2021-07-23 14:10:00,151.59,151.66,151.59,151.6,10615.0,141.823,141.8885,141.823,141.8323,10615.0
2021-07-23 14:15:00,151.6,151.62,151.58,151.58,10110.0,141.8323,141.851,141.8136,141.8136,10110.0
2021-07-23 14:20:00,151.57,151.59,151.53,151.53,15491.0,141.8043,141.823,141.7668,141.7668,15491.0
2021-07-23 14:25:00,151.53,151.55,151.5,151.52,34768.0,141.7668,141.7856,141.7388,141.7575,34768.0
2021-07-23 14:30:00,151.51,151.57,151.51,151.52,20139.0,141.7481,141.8043,141.7481,141.7575,20139.0
2021-07-23 14:35:00,151.51,151.6,151.51,151.6,26397.0,141.7481,141.8323,141.7481,141.8323,26397.0
2021-07-23 14:40:00,151.58,151.6,151.55,151.59,31554.0,141.8136,141.8323,141.7856,141.823,31554.0
2021-07-23 14:45:00,151.59,151.6,151.55,151.57,20990.0,141.823,141.8323,141.7856,141.8043,20990.0
2021-07-23 14:50:00,151.58,151.62,151.56,151.56,30671.0,141.8136,141.851,141.7949,141.7949,30671.0
2021-07-23 14:55:00,151.58,151.61,151.56,151.61,20368.0,141.8136,141.8417,141.7949,141.8417,20368.0
2021-07-23 15:00:00,151.62,151.62,151.56,151.59,25823.0,141.851,141.851,141.7949,141.823,25823.0
2021-07-23 15:05:00,151.58,151.59,151.52,151.55,17986.0,141.8136,141.823,141.7575,141.7856,17986.0
2021-07-23 15:10:00,151.56,151.58,151.44,151.44,15247.0,141.7949,141.8136,141.6826,141.6826,15247.0
2021-07-23 15:15:00,151.44,151.55,151.43,151.55,13452.0,141.6826,141.7856,141.6733,141.7856,13452.0
2021-07-23 15:20:00,151.55,151.59,151.51,151.55,7691.0,141.7856,141.823,141.7481,141.7856,7691.0
2021-07-23 15:25:00,151.54,151.59,151.52,151.59,4126.0,141.7762,141.823,141.7575,141.823,4126.0
2021-07-23 15:30:00,151.63,151.75,151.62,151.74,49329.0,141.8604,141.9727,141.851,141.9633,49329.0
2021-07-23 15:35:00,151.73,151.83,151.71,151.82,22762.0,141.954,142.0475,141.9352,142.0382,22762.0
2021-07-23 15:40:00,151.81,151.83,151.75,151.77,39146.0,142.0288,142.0475,141.9727,141.9914,39146.0
2021-07-23 15:45:00,151.78,151.84,151.77,151.81,22874.0,142.0007,142.0569,141.9914,142.0288,22874.0
2021-07-23 15:50:00,151.8,151.87,151.76,151.81,35714.0,142.0194,142.0849,141.982,142.0288,35714.0
2021-07-23 15:55:00,151.81,151.81,151.7,151.75,88199.0,142.0288,142.0288,141.9259,141.9727,88199.0
2021-07-26 09:30:00,151.59,152.31,151.59,152.31,70695.0,141.823,142.4966,141.823,142.4966,70695.0
2021-07-26 09:35:00,152.26,152.39,152.01,152.12,64999.0,142.4498,142.5714,142.2159,142.3188,64999.0
2021-07-26 09:40:00,152.09,152.09,151.63,151.67,68315.0,142.2908,142.2908,141.8604,141.8978,68315.0
2021-07-26 09:45:00,151.68,151.88,151.68,151.76,42293.0,141.9072,142.0943,141.9072,141.982,42293.0
2021-07-26 09:50:00,151.74,151.98,151.69,151.97,37705.0,141.9633,142.1878,141.9165,142.1785,37705.0
2021-07-26 09:55:00,151.96,151.97,151.84,151.9,15657.0,142.1691,142.1785,142.0569,142.113,15657.0
2021-07-26 10:00:00,151.88,151.94,151.82,151.83,49919.0,142.0943,142.1504,142.0382,142.0475,49919.0
2021-07-26 10:05:00,151.82,151.95,151.81,151.85,27940.0,142.0382,142.1598,142.0288,142.0662,27940.0
2021-07-26 10:10:00,151.83,151.86,151.72,151.77,38991.0,142.0475,142.0756,141.9446,141.9914,38991.0
2021-07-26 10:15:00,151.75,151.86,151.73,151.86,22943.0,141.9727,142.0756,141.954,142.0756,22943.0
2021-07-26 10:20:00,151.9,151.9,151.75,151.77,9604.0,142.113,142.113,141.9727,141.9914,9604.0
2021-07-26 10:25:00,151.79,151.79,151.69,151.75,25489.0,142.0101,142.0101,141.9165,141.9727,25489.0
2021-07-26 10:30:00,151.73,151.75,151.5,151.58,26386.0,141.954,141.9727,141.7388,141.8136,26386.0
2021-07-26 10:35:00,151.6,151.6,151.5,151.56,5385.0,141.8323,141.8323,141.7388,141.7949,5385.0
2021-07-26 10:40:00,151.59,151.69,151.53,151.54,24729.0,141.823,141.9165,141.7668,141.7762,24729.0
2021-07-26 10:45:00,151.53,151.77,151.52,151.77,12464.0,141.7668,141.9914,141.7575,141.9914,12464.0
2021-07-26 10:50:00,151.74,151.79,151.69,151.77,30464.0,141.9633,142.0101,141.9165,141.9914,30464.0
2021-07-26 10:55:00,151.75,151.86,151.68,151.72,33178.0,141.9727,142.0756,141.9072,141.9446,33178.0
2021-07-26 11:00:00,151.72,151.73,151.61,151.71,12633.0,141.9446,141.954,141.8417,141.9352,12633.0
2021-07-26 11:05:00,151.7,151.84,151.68,151.81,9942.0,141.9259,142.0569,141.9072,142.0288,9942.0
2021-07-26 11:10:00,151.81,151.87,151.81,151.84,6435.0,142.0288,142.0849,142.0288,142.0569,6435.0
2021-07-26 11:15:00,151.85,151.97,151.82,151.97,7475.0,142.0662,142.1785,142.0382,142.1785,7475.0
2021-07-26 11:20:00,151.97,151.97,151.91,151.95,3514.0,142.1785,142.1785,142.1224,142.1598,3514.0
2021-07-26 11:25:00,151.92,152.04,151.91,151.97,15805.0,142.1317,142.244,142.1224,142.1785,15805.0
2021-07-26 11:30:00,151.94,152.02,151.94,151.99,21601.0,142.1504,142.2253,142.1504,142.1972,21601.0
2021-07-26 11:35:00,151.99,152.07,151.98,152.01,14992.0,142.1972,142.2721,142.1878,142.2159,14992.0
2021-07-26 11:40:00,152.03,152.05,151.95,151.96,6543.0,142.2346,142.2533,142.1598,142.1691,6543.0
2021-07-26 11:45:00,151.97,152.04,151.97,151.98,3574.0,142.1785,142.244,142.1785,142.1878,3574.0
2021-07-26 11:50:00,152.0,152.01,151.95,151.98,15777.0,142.2066,142.2159,142.1598,142.1878,15777.0
2021-07-26 11:55:00,151.99,152.02,151.94,151.98,22699.0,142.1972,142.2253,142.1504,142.1878,22699.0
2021-07-26 12:00:00,151.97,151.99,151.9,151.93,8295.0,142.1785,142.1972,142.113,142.1411,8295.0
2021-07-26 12:05:00,151.92,151.92,151.82,151.83,10445.0,142.1317,142.1317,142.0382,142.0475,10445.0
2021-07-26 12:10:00,151.85,151.86,151.8,151.85,4225.0,142.0662,142.0756,142.0194,142.0662,4225.0
2021-07-26 12:15:00,151.85,151.85,151.79,151.84,2391.0,142.0662,142.0662,142.0101,142.0569,2391.0
2021-07-26 12:20:00,151.83,151.88,151.83,151.84,7862.0,142.0475,142.0943,142.0475,142.0569,7862.0
2021-07-26 12:25:00,151.86,151.91,151.86,151.88,23908.0,142.0756,142.1224,142.0756,142.0943,23908.0
2021-07-26 12:30:00,151.89,151.91,151.84,151.85,13371.0,142.1036,142.1224,142.0569,142.0662,13371.0
2021-07-26 12:35:00,151.85,151.92,151.84,151.85,11733.0,142.0662,142.1317,142.0569,142.0662,11733.0
2021-07-26 12:40:00,151.83,151.84,151.76,151.81,55965.0,142.0475,142.0569,141.982,142.0288,55965.0
2021-07-26 12:45:00,151.8,151.85,151.8,151.85,12310.0,142.0194,142.0662,142.0194,142.0662,12310.0
2021-07-26 12:50:00,151.83,151.88,151.77,151.8,17590.0,142.0475,142.0943,141.9914,142.0194,17590.0
2021-07-26 12:55:00,151.81,151.83,151.77,151.82,20225.0,142.0288,142.0475,141.9914,142.0382,20225.0
2021-07-26 13:00:00,151.82,151.85,151.81,151.83,19476.0,142.0382,142.0662,142.0288,142.0475,19476.0
2021-07-26 13:05:00,151.84,151.89,151.8,151.88,10856.0,142.0569,142.1036,142.0194,142.0943,10856.0
2021-07-26 13:10:00,151.88,151.88,151.8,151.85,17881.0,142.0943,142.0943,142.0194,142.0662,17881.0
2021-07-26 13:15:00,151.86,151.92,151.84,151.92,15372.0,142.0756,142.1317,142.0569,142.1317,15372.0
2021-07-26 13:20:00,151.89,151.94,151.85,151.85,12875.0,142.1036,142.1504,142.0662,142.0662,12875.0
2021-07-26 13:25:00,151.86,151.87,151.82,151.84,6041.0,142.0756,142.0849,142.0382,142.0569,6041.0
2021-07-26 13:30:00,151.85,151.87,151.78,151.78,12432.0,142.0662,142.0849,142.0007,142.0007,12432.0
2021-07-26 13:35:00,151.78,151.8,151.76,151.8,20980.0,142.0007,142.0194,141.982,142.0194,20980.0
2021-07-26 13:40:00,151.79,151.83,151.78,151.83,14308.0,142.0101,142.0475,142.0007,142.0475,14308.0
2021-07-26 13:45:00,151.8,151.84,151.77,151.82,12769.0,142.0194,142.0569,141.9914,142.0382,12769.0
2021-07-26 13:50:00,151.81,151.86,151.8,151.85,18557.0,142.0288,142.0756,142.0194,142.0662,18557.0
2021-07-26 13:55:00,151.86,151.89,151.82,151.88,37181.0,142.0756,142.1036,142.0382,142.0943,37181.0
2021-07-26 14:00:00,151.87,151.92,151.84,151.88,19108.0,142.0849,142.1317,142.0569,142.0943,19108.0
2021-07-26 14:05:00,151.87,151.92,151.85,151.91,11402.0,142.0849,142.1317,142.0662,142.1224,11402.0
2021-07-26 14:10:00,151.91,151.92,151.87,151.87,28988.0,142.1224,142.1317,142.0849,142.0849,28988.0
2021-07-26 14:15:00,151.87,151.97,151.83,151.97,6895.0,142.0849,142.1785,142.0475,142.1785,6895.0
2021-07-26 14:20:00,151.96,151.97,151.92,151.94,5518.0,142.1691,142.1785,142.1317,142.1504,5518.0
2021-07-26 14:25:00,151.94,151.98,151.89,151.97,28547.0,142.1504,142.1878,142.1036,142.1785,28547.0
2021-07-26 14:30:00,151.98,152.03,151.97,152.01,26552.0,142.1878,142.2346,142.1785,142.2159,26552.0
2021-07-26 14:35:00,152.0,152.02,151.96,151.98,127058.0,142.2066,142.2253,142.1691,142.1878,127058.0
2021-07-26 14:40:00,151.99,152.0,151.95,151.95,6700.0,142.1972,142.2066,142.1598,142.1598,6700.0
2021-07-26 14:45:00,151.94,151.99,151.94,151.98,4337.0,142.1504,142.1972,142.1504,142.1878,4337.0
2021-07-26 14:50:00,151.97,151.97,151.95,151.95,3450.0,142.1785,142.1785,142.1598,142.1598,3450.0
2021-07-26 14:55:00,151.94,151.97,151.92,151.93,7028.0,142.1504,142.1785,142.1317,142.1411,7028.0
2021-07-26 15:00:00,151.94,151.98,151.92,151.95,9575.0,142.1504,142.1878,142.1317,142.1598,9575.0
2021-07-26 15:05:00,151.94,151.97,151.92,151.97,19170.0,142.1504,142.1785,142.1317,142.1785,19170.0
2021-07-26 15:10:00,151.97,152.0,151.93,152.0,5658.0,142.1785,142.2066,142.1411,142.2066,5658.0
2021-07-26 15:15:00,151.99,152.02,151.96,152.0,8218.0,142.1972,142.2253,142.1691,142.2066,8218.0
2021-07-26 15:20:00,152.01,152.06,152.01,152.04,8948.0,142.2159,142.2627,142.2159,142.244,8948.0
2021-07-26 15:25:00,152.06,152.07,152.04,152.06,8327.0,142.2627,142.2721,142.244,142.2627,8327.0
2021-07-26 15:30:00,152.06,152.07,152.0,152.05,79963.0,142.2627,142.2721,142.2066,142.2533,79963.0
2021-07-26 15:35:00,152.05,152.09,152.03,152.08,12819.0,142.2533,142.2908,142.2346,142.2814,12819.0
2021-07-26 15:40:00,152.08,152.11,152.07,152.08,17053.0,142.2814,142.3095,142.2721,142.2814,17053.0
2021-07-26 15:45:00,152.08,152.09,152.04,152.06,27381.0,142.2814,142.2908,142.244,142.2627,27381.0
2021-07-26 15:50:00,152.07,152.21,152.06,152.2,125080.0,142.2721,142.403,142.2627,142.3937,125080.0
2021-07-26 15:55:00,152.19,152.2,152.12,152.16,127140.0,142.3843,142.3937,142.3188,142.3563,127140.0
2021-07-27 09:30:00,151.66,151.66,151.11,151.38,59746.0,141.8885,141.8885,141.3739,141.6265,59746.0
2021-07-27 09:35:00,151.41,151.46,151.09,151.16,68210.0,141.6546,141.7014,141.3552,141.4207,68210.0
2021-07-27 09:40:00,151.09,151.28,151.0,151.16,81490.0,141.3552,141.533,141.271,141.4207,81490.0
2021-07-27 09:45:00,151.19,151.44,151.13,151.41,143109.0,141.4487,141.6826,141.3926,141.6546,143109.0
2021-07-27 09:50:00,151.41,151.52,151.3,151.5,75558.0,141.6546,141.7575,141.5517,141.7388,75558.0
2021-07-27 09:55:00,151.49,151.53,151.32,151.43,94813.0,141.7294,141.7668,141.5704,141.6733,94813.0
2021-07-27 10:00:00,151.44,151.57,151.4,151.47,62239.0,141.6826,141.8043,141.6452,141.7107,62239.0
2021-07-27 10:05:00,151.47,151.57,151.4,151.53,60038.0,141.7107,141.8043,141.6452,141.7668,60038.0
2021-07-27 10:10:00,151.54,151.54,151.29,151.3,67216.0,141.7762,141.7762,141.5423,141.5517,67216.0
2021-07-27 10:15:00,151.32,151.47,151.27,151.47,98626.0,141.5704,141.7107,141.5236,141.7107,98626.0
2021-07-27 10:20:00,151.5,151.73,151.48,151.71,83196.0,141.7388,141.954,141.7201,141.9352,83196.0
2021-07-27 10:25:00,151.7,151.78,151.67,151.75,62242.0,141.9259,142.0007,141.8978,141.9727,62242.0
2021-07-27 10:30:00,151.74,151.79,151.62,151.71,35944.0,141.9633,142.0101,141.851,141.9352,35944.0
2021-07-27 10:35:00,151.68,151.82,151.68,151.78,27589.0,141.9072,142.0382,141.9072,142.0007,27589.0
2021-07-27 10:40:00,151.75,151.87,151.65,151.67,34139.0,141.9727,142.0849,141.8791,141.8978,34139.0
2021-07-27 10:45:00,151.64,151.75,151.57,151.71,60411.0,141.8698,141.9727,141.8043,141.9352,60411.0
2021-07-27 10:50:00,151.7,151.83,151.66,151.77,92450.0,141.9259,142.0475,141.8885,141.9914,92450.0
2021-07-27 10:55:00,151.82,152.0,151.8,151.86,44164.0,142.0382,142.2066,142.0194,142.0756,44164.0
2021-07-27 11:00:00,151.85,152.01,151.79,151.92,45142.0,142.0662,142.2159,142.0101,142.1317,45142.0
2021-07-27 11:05:00,151.95,151.95,151.79,151.84,26924.0,142.1598,142.1598,142.0101,142.0569,26924.0
2021-07-27 11:10:00,151.85,151.91,151.83,151.88,19469.0,142.0662,142.1224,142.0475,142.0943,19469.0
2021-07-27 11:15:00,151.86,151.86,151.6,151.61,57252.0,142.0756,142.0756,141.8323,141.8417,57252.0
2021-07-27 11:20:00,151.62,151.7,151.52,151.56,71165.0,141.851,141.9259,141.7575,141.7949,71165.0
2021-07-27 11:25:00,151.58,151.58,151.48,151.56,18459.0,141.8136,141.8136,141.7201,141.7949,18459.0
2021-07-27 11:30:00,151.56,151.56,151.34,151.4,17797.0,141.7949,141.7949,141.5891,141.6452,17797.0
2021-07-27 11:35:00,151.36,151.46,151.26,151.34,26532.0,141.6078,141.7014,141.5142,141.5891,26532.0
2021-07-27 11:40:00,151.32,151.54,151.27,151.46,32547.0,141.5704,141.7762,141.5236,141.7014,32547.0
2021-07-27 11:45:00,151.47,151.54,151.46,151.51,18630.0,141.7107,141.7762,141.7014,141.7481,18630.0
2021-07-27 11:50:00,151.53,151.65,151.5,151.63,67322.0,141.7668,141.8791,141.7388,141.8604,67322.0
2021-07-27 11:55:00,151.6,151.62,151.51,151.55,27571.0,141.8323,141.851,141.7481,141.7856,27571.0
2021-07-27 12:00:00,151.52,151.53,151.31,151.35,9297.0,141.7575,141.7668,141.561,141.5984,9297.0
2021-07-27 12:05:00,151.32,151.39,151.2,151.34,28275.0,141.5704,141.6359,141.4581,141.5891,28275.0
2021-07-27 12:10:00,151.36,151.36,151.12,151.13,61500.0,141.6078,141.6078,141.3833,141.3926,61500.0
2021-07-27 12:15:00,151.15,151.24,151.09,151.2,34343.0,141.4113,141.4955,141.3552,141.4581,34343.0
2021-07-27 12:20:00,151.2,151.29,151.17,151.17,26341.0,141.4581,141.5423,141.43,141.43,26341.0
2021-07-27 12:25:00,151.2,151.31,151.13,151.31,11882.0,141.4581,141.561,141.3926,141.561,11882.0
2021-07-27 12:30:00,151.28,151.3,151.17,151.2,52180.0,141.533,141.5517,141.43,141.4581,52180.0
2021-07-27 12:35:00,151.22,151.3,151.21,151.29,9253.0,141.4768,141.5517,141.4675,141.5423,9253.0
2021-07-27 12:40:00,151.3,151.39,151.24,151.38,12859.0,141.5517,141.6359,141.4955,141.6265,12859.0
2021-07-27 12:45:00,151.38,151.42,151.32,151.32,49614.0,141.6265,141.6639,141.5704,141.5704,49614.0
2021-07-27 12:50:00,151.32,151.39,151.3,151.3,10749.0,141.5704,141.6359,141.5517,141.5517,10749.0
2021-07-27 12:55:00,151.28,151.36,151.25,151.3,14272.0,141.533,141.6078,141.5049,141.5517,14272.0
2021-07-27 13:00:00,151.32,151.39,151.32,151.32,7190.0,141.5704,141.6359,141.5704,141.5704,7190.0
2021-07-27 13:05:00,151.34,151.49,151.3,151.43,16592.0,141.5891,141.7294,141.5517,141.6733,16592.0
2021-07-27 13:10:00,151.43,151.45,151.36,151.39,25702.0,141.6733,141.692,141.6078,141.6359,25702.0
2021-07-27 13:15:00,151.38,151.39,151.28,151.37,6567.0,141.6265,141.6359,141.533,141.6172,6567.0
2021-07-27 13:20:00,151.36,151.37,151.24,151.25,15981.0,141.6078,141.6172,141.4955,141.5049,15981.0
2021-07-27 13:25:00,151.24,151.25,151.19,151.24,8329.0,141.4955,141.5049,141.4487,141.4955,8329.0
2021-07-27 13:30:00,151.23,151.26,151.13,151.18,22864.0,141.4862,141.5142,141.3926,141.4394,22864.0
2021-07-27 13:35:00,151.19,151.35,151.19,151.34,9624.0,141.4487,141.5984,141.4487,141.5891,9624.0
2021-07-27 13:40:00,151.34,151.35,151.28,151.34,8202.0,141.5891,141.5984,141.533,141.5891,8202.0
2021-07-27 13:45:00,151.35,151.44,151.3,151.41,11412.0,141.5984,141.6826,141.5517,141.6546,11412.0
2021-07-27 13:50:00,151.38,151.38,151.31,151.31,7417.0,141.6265,141.6265,141.561,141.561,7417.0
2021-07-27 13:55:00,151.31,151.32,151.22,151.24,40476.0,141.561,141.5704,141.4768,141.4955,40476.0
2021-07-27 14:00:00,151.22,151.33,151.22,151.29,19342.0,141.4768,141.5797,141.4768,141.5423,19342.0
2021-07-27 14:05:00,151.27,151.32,151.23,151.32,10736.0,141.5236,141.5704,141.4862,141.5704,10736.0
2021-07-27 14:10:00,151.33,151.45,151.32,151.44,7753.0,141.5797,141.692,141.5704,141.6826,7753.0
2021-07-27 14:15:00,151.45,151.55,151.45,151.53,17501.0,141.692,141.7856,141.692,141.7668,17501.0
2021-07-27 14:20:00,151.53,151.59,151.52,151.58,16572.0,141.7668,141.823,141.7575,141.8136,16572.0
2021-07-27 14:25:00,151.6,151.6,151.54,151.56,31016.0,141.8323,141.8323,141.7762,141.7949,31016.0
2021-07-27 14:30:00,151.55,151.56,151.49,151.51,34481.0,141.7856,141.7949,141.7294,141.7481,34481.0
2021-07-27 14:35:00,151.52,151.57,151.51,151.52,7888.0,141.7575,141.8043,141.7481,141.7575,7888.0
2021-07-27 14:40:00,151.52,151.54,151.47,151.48,14462.0,141.7575,141.7762,141.7107,141.7201,14462.0
2021-07-27 14:45:00,151.48,151.64,151.48,151.62,8408.0,141.7201,141.8698,141.7201,141.851,8408.0
2021-07-27 14:50:00,151.59,151.66,151.48,151.5,10634.0,141.823,141.8885,141.7201,141.7388,10634.0
2021-07-27 14:55:00,151.49,151.64,151.49,151.61,13673.0,141.7294,141.8698,141.7294,141.8417,13673.0
2021-07-27 15:00:00,151.61,151.74,151.6,151.67,23748.0,141.8417,141.9633,141.8323,141.8978,23748.0
2021-07-27 15:05:00,151.66,151.72,151.64,151.67,15650.0,141.8885,141.9446,141.8698,141.8978,15650.0
2021-07-27 15:10:00,151.69,151.69,151.57,151.61,20725.0,141.9165,141.9165,141.8043,141.8417,20725.0
2021-07-27 15:15:00,151.62,151.67,151.59,151.62,14337.0,141.851,141.8978,141.823,141.851,14337.0
2021-07-27 15:20:00,151.62,151.65,151.6,151.64,24609.0,141.851,141.8791,141.8323,141.8698,24609.0
2021-07-27 15:25:00,151.67,151.68,151.61,151.66,30022.0,141.8978,141.9072,141.8417,141.8885,30022.0
2021-07-27 15:30:00,151.67,151.67,151.56,151.58,34293.0,141.8978,141.8978,141.7949,141.8136,34293.0
2021-07-27 15:35:00,151.58,151.6,151.5,151.58,60343.0,141.8136,141.8323,141.7388,141.8136,60343.0
2021-07-27 15:40:00,151.57,151.67,151.54,151.67,28425.0,141.8043,141.8978,141.7762,141.8978,28425.0
2021-07-27 15:45:00,151.67,151.73,151.6,151.64,32672.0,141.8978,141.954,141.8323,141.8698,32672.0
2021-07-27 15:50:00,151.66,151.87,151.66,151.8,84556.0,141.8885,142.0849,141.8885,142.0194,84556.0
2021-07-27 15:55:00,151.81,151.94,151.81,151.89,133156.0,142.0288,142.1504,142.0288,142.1036,133156.0
2021-07-28 09:30:00,152.14,152.21,151.93,152.18,87670.0,142.3375,142.403,142.1411,142.375,87670.0
2021-07-28 09:35:00,152.18,152.23,151.99,152.22,70745.0,142.375,142.4217,142.1972,142.4124,70745.0
2021-07-28 09:40:00,152.18,152.23,152.04,152.1,104431.0,142.375,142.4217,142.244,142.3001,104431.0
2021-07-28 09:45:00,152.06,152.07,151.94,151.97,27573.0,142.2627,142.2721,142.1504,142.1785,27573.0
2021-07-28 09:50:00,151.97,152.0,151.7,151.71,57162.0,142.1785,142.2066,141.9259,141.9352,57162.0
2021-07-28 09:55:00,151.68,151.75,151.56,151.64,46476.0,141.9072,141.9727,141.7949,141.8698,46476.0
2021-07-28 10:00:00,151.63,151.64,151.45,151.5,41897.0,141.8604,141.8698,141.692,141.7388,41897.0
2021-07-28 10:05:00,151.46,151.56,151.29,151.3,23500.0,141.7014,141.7949,141.5423,141.5517,23500.0
2021-07-28 10:10:00,151.32,151.33,151.08,151.08,104877.0,141.5704,141.5797,141.3458,141.3458,104877.0
2021-07-28 10:15:00,151.08,151.18,151.07,151.07,96041.0,141.3458,141.4394,141.3365,141.3365,96041.0
2021-07-28 10:20:00,151.09,151.18,151.09,151.12,99600.0,141.3552,141.4394,141.3552,141.3833,99600.0
2021-07-28 10:25:00,151.12,151.25,151.12,151.22,43719.0,141.3833,141.5049,141.3833,141.4768,43719.0
2021-07-28 10:30:00,151.23,151.36,151.18,151.35,56026.0,141.4862,141.6078,141.4394,141.5984,56026.0
2021-07-28 10:35:00,151.35,151.41,151.23,151.24,47440.0,141.5984,141.6546,141.4862,141.4955,47440.0
2021-07-28 10:40:00,151.22,151.3,151.12,151.16,58001.0,141.4768,141.5517,141.3833,141.4207,58001.0
2021-07-28 10:45:00,151.15,151.36,151.14,151.31,19081.0,141.4113,141.6078,141.402,141.561,19081.0
2021-07-28 10:50:00,151.34,151.4,151.34,151.39,9540.0,141.5891,141.6452,141.5891,141.6359,9540.0
2021-07-28 10:55:00,151.4,151.47,151.36,151.47,11538.0,141.6452,141.7107,141.6078,141.7107,11538.0
2021-07-28 11:00:00,151.47,151.52,151.43,151.51,41398.0,141.7107,141.7575,141.6733,141.7481,41398.0
2021-07-28 11:05:00,151.5,151.51,151.43,151.51,37766.0,141.7388,141.7481,141.6733,141.7481,37766.0
2021-07-28 11:10:00,151.49,151.58,151.47,151.53,10888.0,141.7294,141.8136,141.7107,141.7668,10888.0
2021-07-28 11:15:00,151.6,151.63,151.51,151.56,15518.0,141.8323,141.8604,141.7481,141.7949,15518.0
2021-07-28 11:20:00,151.58,151.63,151.54,151.63,7085.0,141.8136,141.8604,141.7762,141.8604,7085.0
2021-07-28 11:25:00,151.62,151.67,151.6,151.66,19520.0,141.851,141.8978,141.8323,141.8885,19520.0
2021-07-28 11:30:00,151.65,151.71,151.65,151.68,10018.0,141.8791,141.9352,141.8791,141.9072,10018.0
2021-07-28 11:35:00,151.69,151.85,151.68,151.83,15187.0,141.9165,142.0662,141.9072,142.0475,15187.0
2021-07-28 11:40:00,151.84,151.91,151.83,151.9,19194.0,142.0569,142.1224,142.0475,142.113,19194.0
2021-07-28 11:45:00,151.9,151.94,151.87,151.9,8094.0,142.113,142.1504,142.0849,142.113,8094.0
2021-07-28 11:50:00,151.91,152.01,151.91,152.01,4312.0,142.1224,142.2159,142.1224,142.2159,4312.0
2021-07-28 11:55:00,152.0,152.02,151.96,151.99,26002.0,142.2066,142.2253,142.1691,142.1972,26002.0
2021-07-28 12:00:00,152.01,152.01,151.89,151.9,6485.0,142.2159,142.2159,142.1036,142.113,6485.0
2021-07-28 12:05:00,151.91,151.93,151.89,151.89,3711.0,142.1224,142.1411,142.1036,142.1036,3711.0
2021-07-28 12:10:00,151.89,151.93,151.86,151.86,4367.0,142.1036,142.1411,142.0756,142.0756,4367.0
2021-07-28 12:15:00,151.87,151.88,151.81,151.87,11809.0,142.0849,142.0943,142.0288,142.0849,11809.0
2021-07-28 12:20:00,151.85,151.85,151.75,151.76,4815.0,142.0662,142.0662,141.9727,141.982,4815.0
2021-07-28 12:25:00,151.75,151.75,151.64,151.64,5647.0,141.9727,141.9727,141.8698,141.8698,5647.0
2021-07-28 12:30:00,151.65,151.72,151.65,151.69,6541.0,141.8791,141.9446,141.8791,141.9165,6541.0
2021-07-28 12:35:00,151.7,151.73,151.66,151.69,8257.0,141.9259,141.954,141.8885,141.9165,8257.0
2021-07-28 12:40:00,151.68,151.7,151.6,151.64,8537.0,141.9072,141.9259,141.8323,141.8698,8537.0
2021-07-28 12:45:00,151.62,151.72,151.62,151.71,4453.0,141.851,141.9446,141.851,141.9352,4453.0
2021-07-28 12:50:00,151.71,151.79,151.7,151.7,5655.0,141.9352,142.0101,141.9259,141.9259,5655.0
2021-07-28 12:55:00,151.7,151.72,151.66,151.72,3611.0,141.9259,141.9446,141.8885,141.9446,3611.0
2021-07-28 13:00:00,151.73,151.75,151.68,151.69,9316.0,141.954,141.9727,141.9072,141.9165,9316.0
2021-07-28 13:05:00,151.68,151.74,151.64,151.72,19386.0,141.9072,141.9633,141.8698,141.9446,19386.0
2021-07-28 13:10:00,151.72,151.76,151.71,151.72,8728.0,141.9446,141.982,141.9352,141.9446,8728.0
2021-07-28 13:15:00,151.72,151.73,151.7,151.73,3215.0,141.9446,141.954,141.9259,141.954,3215.0
2021-07-28 13:20:00,151.74,151.76,151.73,151.73,3400.0,141.9633,141.982,141.954,141.954,3400.0
2021-07-28 13:25:00,151.73,151.74,151.64,151.66,11487.0,141.954,141.9633,141.8698,141.8885,11487.0
2021-07-28 13:30:00,151.68,151.76,151.66,151.66,16594.0,141.9072,141.982,141.8885,141.8885,16594.0
2021-07-28 13:35:00,151.66,151.7,151.64,151.66,6327.0,141.8885,141.9259,141.8698,141.8885,6327.0
2021-07-28 13:40:00,151.65,151.67,151.62,151.67,4359.0,141.8791,141.8978,141.851,141.8978,4359.0
2021-07-28 13:45:00,151.66,151.74,151.66,151.74,2413.0,141.8885,141.9633,141.8885,141.9633,2413.0
2021-07-28 13:50:00,151.75,151.76,151.68,151.71,10919.0,141.9727,141.982,141.9072,141.9352,10919.0
2021-07-28 13:55:00,151.7,151.71,151.59,151.64,34718.0,141.9259,141.9352,141.823,141.8698,34718.0
2021-07-28 14:00:00,151.63,151.87,151.46,151.85,52507.0,141.8604,142.0849,141.7014,142.0662,52507.0
2021-07-28 14:05:00,151.83,151.83,151.66,151.76,32089.0,142.0475,142.0475,141.8885,141.982,32089.0
2021-07-28 14:10:00,151.78,151.93,151.78,151.92,13101.0,142.0007,142.1411,142.0007,142.1317,13101.0
2021-07-28 14:15:00,151.92,152.0,151.91,151.98,39828.0,142.1317,142.2066,142.1224,142.1878,39828.0
2021-07-28 14:20:00,151.95,152.05,151.92,152.03,7329.0,142.1598,142.2533,142.1317,142.2346,7329.0
2021-07-28 14:25:00,152.03,152.06,152.01,152.04,8049.0,142.2346,142.2627,142.2159,142.244,8049.0
2021-07-28 14:30:00,152.05,152.12,152.03,152.12,10601.0,142.2533,142.3188,142.2346,142.3188,10601.0
2021-07-28 14:35:00,152.12,152.2,151.93,152.19,86082.0,142.3188,142.3937,142.1411,142.3843,86082.0
2021-07-28 14:40:00,152.18,152.29,152.11,152.29,18894.0,142.375,142.4779,142.3095,142.4779,18894.0
2021-07-28 14:45:00,152.29,152.46,152.29,152.45,21454.0,142.4779,142.6369,142.4779,142.6276,21454.0
2021-07-28 14:50:00,152.46,152.56,152.32,152.37,81752.0,142.6369,142.7305,142.5059,142.5527,81752.0
2021-07-28 14:55:00,152.38,152.47,152.37,152.41,6596.0,142.5621,142.6463,142.5527,142.5901,6596.0
2021-07-28 15:00:00,152.44,152.5,152.37,152.42,42421.0,142.6182,142.6743,142.5527,142.5995,42421.0
2021-07-28 15:05:00,152.43,152.45,152.27,152.33,17213.0,142.6089,142.6276,142.4592,142.5153,17213.0
2021-07-28 15:10:00,152.31,152.37,152.29,152.37,7033.0,142.4966,142.5527,142.4779,142.5527,7033.0
2021-07-28 15:15:00,152.36,152.4,152.26,152.27,49916.0,142.5434,142.5808,142.4498,142.4592,49916.0
2021-07-28 15:20:00,152.29,152.29,152.09,152.16,29317.0,142.4779,142.4779,142.2908,142.3563,29317.0
2021-07-28 15:25:00,152.17,152.27,152.16,152.25,13910.0,142.3656,142.4592,142.3563,142.4405,13910.0
2021-07-28 15:30:00,152.26,152.38,152.26,152.34,10934.0,142.4498,142.5621,142.4498,142.5247,10934.0
2021-07-28 15:35:00,152.34,152.34,152.16,152.16,20684.0,142.5247,142.5247,142.3563,142.3563,20684.0
2021-07-28 15:40:00,152.15,152.23,152.13,152.23,69961.0,142.3469,142.4217,142.3282,142.4217,69961.0
2021-07-28 15:45:00,152.22,152.24,152.12,152.15,57559.0,142.4124,142.4311,142.3188,142.3469,57559.0
2021-07-28 15:50:00,152.16,152.18,152.06,152.12,64287.0,142.3563,142.375,142.2627,142.3188,64287.0
2021-07-28 15:55:00,152.12,152.13,151.93,151.97,123820.0,142.3188,142.3282,142.1411,142.1785,123820.0
2021-07-29 09:30:00,152.64,153.02,152.64,152.8,140661.0,142.8053,143.1608,142.8053,142.955,140661.0
2021-07-29 09:35:00,152.8,152.86,152.76,152.85,68983.0,142.955,143.0112,142.9176,143.0018,68983.0
2021-07-29 09:40:00,152.86,152.98,152.62,152.69,55684.0,143.0112,143.1234,142.7866,142.8521,55684.0
2021-07-29 09:45:00,152.65,152.71,152.54,152.7,36407.0,142.8147,142.8708,142.7118,142.8615,36407.0
2021-07-29 09:50:00,152.7,152.78,152.58,152.6,43000.0,142.8615,142.9363,142.7492,142.7679,43000.0
2021-07-29 09:55:00,152.58,152.88,152.58,152.81,34276.0,142.7492,143.0299,142.7492,142.9644,34276.0
2021-07-29 10:00:00,152.82,152.82,152.72,152.77,13059.0,142.9737,142.9737,142.8802,142.9269,13059.0
2021-07-29 10:05:00,152.76,152.87,152.7,152.86,24307.0,142.9176,143.0205,142.8615,143.0112,24307.0
2021-07-29 10:10:00,152.86,152.96,152.85,152.9,14737.0,143.0112,143.1047,143.0018,143.0486,14737.0
2021-07-29 10:15:00,152.91,153.07,152.91,153.06,227518.0,143.0579,143.2076,143.0579,143.1983,227518.0
2021-07-29 10:20:00,153.07,153.07,152.98,153.0,42277.0,143.2076,143.2076,143.1234,143.1421,42277.0
2021-07-29 10:25:00,153.03,153.09,152.98,153.02,82105.0,143.1702,143.2263,143.1234,143.1608,82105.0
2021-07-29 10:30:00,153.0,153.09,152.97,153.08,52616.0,143.1421,143.2263,143.1141,143.217,52616.0
2021-07-29 10:35:00,153.11,153.13,153.03,153.12,58353.0,143.245,143.2638,143.1702,143.2544,58353.0
2021-07-29 10:40:00,153.17,153.18,153.09,153.13,166234.0,143.3012,143.3105,143.2263,143.2638,166234.0
2021-07-29 10:45:00,153.13,153.21,153.1,153.13,77989.0,143.2638,143.3386,143.2357,143.2638,77989.0
2021-07-29 10:50:00,153.14,153.25,153.12,153.22,26482.0,143.2731,143.376,143.2544,143.348,26482.0
2021-07-29 10:55:00,153.22,153.29,153.12,153.28,48419.0,143.348,143.4134,143.2544,143.4041,48419.0
2021-07-29 11:00:00,153.3,153.35,153.27,153.35,38360.0,143.4228,143.4696,143.3947,143.4696,38360.0
2021-07-29 11:05:00,153.36,153.39,153.28,153.37,28264.0,143.4789,143.507,143.4041,143.4883,28264.0
2021-07-29 11:10:00,153.38,153.38,153.31,153.33,42748.0,143.4976,143.4976,143.4322,143.4509,42748.0
2021-07-29 11:15:00,153.34,153.36,153.25,153.29,42196.0,143.4602,143.4789,143.376,143.4134,42196.0
2021-07-29 11:20:00,153.27,153.31,153.22,153.25,4199.0,143.3947,143.4322,143.348,143.376,4199.0
2021-07-29 11:25:00,153.26,153.26,153.18,153.19,6857.0,143.3854,143.3854,143.3105,143.3199,6857.0
2021-07-29 11:30:00,153.24,153.35,153.24,153.34,3774.0,143.3667,143.4696,143.3667,143.4602,3774.0
2021-07-29 11:35:00,153.32,153.39,153.31,153.39,15865.0,143.4415,143.507,143.4322,143.507,15865.0
2021-07-29 11:40:00,153.38,153.4,153.32,153.36,13813.0,143.4976,143.5164,143.4415,143.4789,13813.0
2021-07-29 11:45:00,153.36,153.36,153.31,153.31,8098.0,143.4789,143.4789,143.4322,143.4322,8098.0
2021-07-29 11:50:00,153.31,153.35,153.27,153.35,22783.0,143.4322,143.4696,143.3947,143.4696,22783.0
2021-07-29 11:55:00,153.35,153.44,153.33,153.38,8053.0,143.4696,143.5538,143.4509,143.4976,8053.0
2021-07-29 12:00:00,153.37,153.42,153.36,153.42,11892.0,143.4883,143.5351,143.4789,143.5351,11892.0
2021-07-29 12:05:00,153.41,153.45,153.39,153.42,6581.0,143.5257,143.5631,143.507,143.5351,6581.0
2021-07-29 12:10:00,153.41,153.49,153.37,153.47,5139.0,143.5257,143.6006,143.4883,143.5818,5139.0
2021-07-29 12:15:00,153.47,153.5,153.43,153.5,9740.0,143.5818,143.6099,143.5444,143.6099,9740.0
2021-07-29 12:20:00,153.51,153.55,153.5,153.5,3131.0,143.6193,143.6567,143.6099,143.6099,3131.0
2021-07-29 12:25:00,153.52,153.53,153.48,153.48,5022.0,143.6286,143.638,143.5912,143.5912,5022.0
2021-07-29 12:30:00,153.49,153.56,153.49,153.52,9454.0,143.6006,143.666,143.6006,143.6286,9454.0
2021-07-29 12:35:00,153.52,153.56,153.51,153.55,7094.0,143.6286,143.666,143.6193,143.6567,7094.0
2021-07-29 12:40:00,153.56,153.56,153.49,153.49,9978.0,143.666,143.666,143.6006,143.6006,9978.0
2021-07-29 12:45:00,153.46,153.46,153.4,153.43,36699.0,143.5725,143.5725,143.5164,143.5444,36699.0
2021-07-29 12:50:00,153.44,153.47,153.42,153.46,8011.0,143.5538,143.5818,143.5351,143.5725,8011.0
2021-07-29 12:55:00,153.46,153.48,153.41,153.45,9004.0,143.5725,143.5912,143.5257,143.5631,9004.0
2021-07-29 13:00:00,153.45,153.52,153.44,153.52,5768.0,143.5631,143.6286,143.5538,143.6286,5768.0
2021-07-29 13:05:00,153.52,153.55,153.5,153.5,10816.0,143.6286,143.6567,143.6099,143.6099,10816.0
2021-07-29 13:10:00,153.51,153.55,153.48,153.55,2668.0,143.6193,143.6567,143.5912,143.6567,2668.0
2021-07-29 13:15:00,153.55,153.55,153.5,153.51,11428.0,143.6567,143.6567,143.6099,143.6193,11428.0
2021-07-29 13:20:00,153.51,153.55,153.46,153.54,3322.0,143.6193,143.6567,143.5725,143.6473,3322.0
2021-07-29 13:25:00,153.55,153.59,153.54,153.58,9445.0,143.6567,143.6941,143.6473,143.6848,9445.0
2021-07-29 13:30:00,153.56,153.59,153.55,153.57,8440.0,143.666,143.6941,143.6567,143.6754,8440.0
2021-07-29 13:35:00,153.55,153.56,153.46,153.48,22080.0,143.6567,143.666,143.5725,143.5912,22080.0
2021-07-29 13:40:00,153.49,153.53,153.47,153.52,35652.0,143.6006,143.638,143.5818,143.6286,35652.0
2021-07-29 13:45:00,153.52,153.55,153.47,153.52,9418.0,143.6286,143.6567,143.5818,143.6286,9418.0
2021-07-29 13:50:00,153.5,153.53,153.47,153.48,15133.0,143.6099,143.638,143.5818,143.5912,15133.0
2021-07-29 13:55:00,153.48,153.49,153.41,153.44,27898.0,143.5912,143.6006,143.5257,143.5538,27898.0
2021-07-29 14:00:00,153.45,153.47,153.39,153.39,9221.0,143.5631,143.5818,143.507,143.507,9221.0
2021-07-29 14:05:00,153.4,153.41,153.38,153.39,44078.0,143.5164,143.5257,143.4976,143.507,44078.0
2021-07-29 14:10:00,153.39,153.47,153.39,153.47,16519.0,143.507,143.5818,143.507,143.5818,16519.0
2021-07-29 14:15:00,153.45,153.46,153.37,153.39,13065.0,143.5631,143.5725,143.4883,143.507,13065.0
2021-07-29 14:20:00,153.4,153.41,153.28,153.29,16909.0,143.5164,143.5257,143.4041,143.4134,16909.0
2021-07-29 14:25:00,153.3,153.34,153.26,153.3,14386.0,143.4228,143.4602,143.3854,143.4228,14386.0
2021-07-29 14:30:00,153.3,153.32,153.25,153.25,12472.0,143.4228,143.4415,143.376,143.376,12472.0
2021-07-29 14:35:00,153.25,153.27,153.15,153.15,13981.0,143.376,143.3947,143.2825,143.2825,13981.0
2021-07-29 14:40:00,153.16,153.24,153.15,153.22,16660.0,143.2918,143.3667,143.2825,143.348,16660.0
2021-07-29 14:45:00,153.21,153.26,153.19,153.26,16642.0,143.3386,143.3854,143.3199,143.3854,16642.0
2021-07-29 14:50:00,153.27,153.27,153.19,153.22,12365.0,143.3947,143.3947,143.3199,143.348,12365.0
2021-07-29 14:55:00,153.23,153.25,153.21,153.25,16259.0,143.3573,143.376,143.3386,143.376,16259.0
2021-07-29 15:00:00,153.25,153.25,153.18,153.21,36249.0,143.376,143.376,143.3105,143.3386,36249.0
2021-07-29 15:05:00,153.2,153.22,153.16,153.22,20783.0,143.3292,143.348,143.2918,143.348,20783.0
2021-07-29 15:10:00,153.21,153.23,153.16,153.16,33659.0,143.3386,143.3573,143.2918,143.2918,33659.0
2021-07-29 15:15:00,153.16,153.18,153.13,153.16,25945.0,143.2918,143.3105,143.2638,143.2918,25945.0
2021-07-29 15:20:00,153.16,153.2,153.15,153.2,31206.0,143.2918,143.3292,143.2825,143.3292,31206.0
2021-07-29 15:25:00,153.2,153.25,153.18,153.22,19706.0,143.3292,143.376,143.3105,143.348,19706.0
2021-07-29 15:30:00,153.21,153.22,153.16,153.16,33871.0,143.3386,143.348,143.2918,143.2918,33871.0
2021-07-29 15:35:00,153.17,153.24,153.15,153.22,26052.0,143.3012,143.3667,143.2825,143.348,26052.0
2021-07-29 15:40:00,153.22,153.23,153.14,153.19,52653.0,143.348,143.3573,143.2731,143.3199,52653.0
2021-07-29 15:45:00,153.19,153.22,153.14,153.16,47135.0,143.3199,143.348,143.2731,143.2918,47135.0
2021-07-29 15:50:00,153.15,153.19,153.06,153.16,70236.0,143.2825,143.3199,143.1983,143.2918,70236.0
2021-07-29 15:55:00,153.16,153.16,153.05,153.11,123520.0,143.2918,143.2918,143.1889,143.245,123520.0
2021-07-30 09:30:00,152.52,153.03,152.48,153.0,174622.0,142.6931,143.1702,142.6556,143.1421,174622.0
2021-07-30 09:35:00,153.03,153.26,153.01,153.26,95180.0,143.1702,143.3854,143.1515,143.3854,95180.0
2021-07-30 09:40:00,153.26,153.44,153.23,153.34,290499.0,143.3854,143.5538,143.3573,143.4602,290499.0
2021-07-30 09:45:00,153.33,153.44,153.29,153.41,113389.0,143.4509,143.5538,143.4134,143.5257,113389.0
2021-07-30 09:50:00,153.44,153.45,153.21,153.42,35543.0,143.5538,143.5631,143.3386,143.5351,35543.0
2021-07-30 09:55:00,153.49,153.53,153.38,153.39,36680.0,143.6006,143.638,143.4976,143.507,36680.0
2021-07-30 10:00:00,153.34,153.39,153.28,153.39,36624.0,143.4602,143.507,143.4041,143.507,36624.0
2021-07-30 10:05:00,153.38,153.6,153.36,153.58,26045.0,143.4976,143.7035,143.4789,143.6848,26045.0
2021-07-30 10:10:00,153.57,153.63,153.47,153.57,22376.0,143.6754,143.7315,143.5818,143.6754,22376.0
2021-07-30 10:15:00,153.58,153.59,153.17,153.17,30795.0,143.6848,143.6941,143.3012,143.3012,30795.0
2021-07-30 10:20:00,153.17,153.27,153.17,153.18,37191.0,143.3012,143.3947,143.3012,143.3105,37191.0
2021-07-30 10:25:00,153.18,153.19,152.93,152.93,18702.0,143.3105,143.3199,143.0766,143.0766,18702.0
2021-07-30 10:30:00,152.94,153.07,152.93,153.0,15865.0,143.086,143.2076,143.0766,143.1421,15865.0
2021-07-30 10:35:00,152.98,153.07,152.95,153.07,18753.0,143.1234,143.2076,143.0954,143.2076,18753.0
2021-07-30 10:40:00,153.07,153.17,152.9,152.97,17152.0,143.2076,143.3012,143.0486,143.1141,17152.0
2021-07-30 10:45:00,152.98,153.03,152.87,152.91,31364.0,143.1234,143.1702,143.0205,143.0579,31364.0
2021-07-30 10:50:00,152.92,152.99,152.91,152.91,15175.0,143.0673,143.1328,143.0579,143.0579,15175.0
2021-07-30 10:55:00,152.92,152.94,152.83,152.84,8631.0,143.0673,143.086,142.9831,142.9924,8631.0
2021-07-30 11:00:00,152.82,152.85,152.7,152.76,29372.0,142.9737,143.0018,142.8615,142.9176,29372.0
2021-07-30 11:05:00,152.77,152.99,152.73,152.99,48325.0,142.9269,143.1328,142.8895,143.1328,48325.0
2021-07-30 11:10:00,152.97,153.09,152.95,153.02,11917.0,143.1141,143.2263,143.0954,143.1608,11917.0
2021-07-30 11:15:00,153.01,153.04,152.97,152.98,13178.0,143.1515,143.1796,143.1141,143.1234,13178.0
2021-07-30 11:20:00,152.98,153.02,152.94,153.01,6497.0,143.1234,143.1608,143.086,143.1515,6497.0
2021-07-30 11:25:00,152.99,152.99,152.86,152.91,15744.0,143.1328,143.1328,143.0112,143.0579,15744.0
2021-07-30 11:30:00,152.9,152.97,152.74,152.74,21073.0,143.0486,143.1141,142.8989,142.8989,21073.0
2021-07-30 11:35:00,152.79,152.83,152.7,152.74,12233.0,142.9457,142.9831,142.8615,142.8989,12233.0
2021-07-30 11:40:00,152.73,152.82,152.71,152.8,14122.0,142.8895,142.9737,142.8708,142.955,14122.0
2021-07-30 11:45:00,152.82,152.85,152.79,152.8,5690.0,142.9737,143.0018,142.9457,142.955,5690.0
2021-07-30 11:50:00,152.74,152.78,152.7,152.72,12646.0,142.8989,142.9363,142.8615,142.8802,12646.0
2021-07-30 11:55:00,152.72,152.75,152.67,152.69,16654.0,142.8802,142.9082,142.8334,142.8521,16654.0
2021-07-30 12:00:00,152.74,152.77,152.68,152.69,3383.0,142.8989,142.9269,142.8427,142.8521,3383.0
2021-07-30 12:05:00,152.65,152.76,152.65,152.74,37366.0,142.8147,142.9176,142.8147,142.8989,37366.0
2021-07-30 12:10:00,152.77,152.83,152.76,152.83,2910.0,142.9269,142.9831,142.9176,142.9831,2910.0
2021-07-30 12:15:00,152.82,152.85,152.77,152.83,25717.0,142.9737,143.0018,142.9269,142.9831,25717.0
2021-07-30 12:20:00,152.86,152.86,152.8,152.81,2533.0,143.0112,143.0112,142.955,142.9644,2533.0
2021-07-30 12:25:00,152.8,152.87,152.8,152.84,1394.0,142.955,143.0205,142.955,142.9924,1394.0
2021-07-30 12:30:00,152.86,152.93,152.86,152.93,5374.0,143.0112,143.0766,143.0112,143.0766,5374.0
2021-07-30 12:35:00,152.94,152.96,152.94,152.94,2208.0,143.086,143.1047,143.086,143.086,2208.0
2021-07-30 12:40:00,152.95,153.03,152.95,152.95,8825.0,143.0954,143.1702,143.0954,143.0954,8825.0
2021-07-30 12:45:00,152.96,152.98,152.94,152.96,3524.0,143.1047,143.1234,143.086,143.1047,3524.0
2021-07-30 12:50:00,152.96,152.99,152.94,152.95,3124.0,143.1047,143.1328,143.086,143.0954,3124.0
2021-07-30 12:55:00,152.94,152.94,152.88,152.89,1045.0,143.086,143.086,143.0299,143.0392,1045.0
2021-07-30 13:00:00,152.91,152.91,152.77,152.79,3526.0,143.0579,143.0579,142.9269,142.9457,3526.0
2021-07-30 13:05:00,152.78,152.84,152.78,152.82,1353.0,142.9363,142.9924,142.9363,142.9737,1353.0
2021-07-30 13:10:00,152.82,152.86,152.81,152.86,1232.0,142.9737,143.0112,142.9644,143.0112,1232.0
2021-07-30 13:15:00,152.85,152.89,152.85,152.86,2910.0,143.0018,143.0392,143.0018,143.0112,2910.0
2021-07-30 13:20:00,152.88,152.88,152.76,152.79,15728.0,143.0299,143.0299,142.9176,142.9457,15728.0
2021-07-30 13:25:00,152.79,152.81,152.77,152.79,8498.0,142.9457,142.9644,142.9269,142.9457,8498.0
2021-07-30 13:30:00,152.81,152.89,152.8,152.89,6272.0,142.9644,143.0392,142.955,143.0392,6272.0
2021-07-30 13:35:00,152.88,152.96,152.87,152.95,6707.0,143.0299,143.1047,143.0205,143.0954,6707.0
2021-07-30 13:40:00,152.97,153.0,152.95,152.97,6848.0,143.1141,143.1421,143.0954,143.1141,6848.0
2021-07-30 13:45:00,152.96,152.99,152.9,152.98,5088.0,143.1047,143.1328,143.0486,143.1234,5088.0
2021-07-30 13:50:00,152.97,152.99,152.94,152.94,2927.0,143.1141,143.1328,143.086,143.086,2927.0
2021-07-30 13:55:00,152.95,152.95,152.91,152.93,7945.0,143.0954,143.0954,143.0579,143.0766,7945.0
2021-07-30 14:00:00,152.94,152.94,152.81,152.82,3333.0,143.086,143.086,142.9644,142.9737,3333.0
2021-07-30 14:05:00,152.83,152.86,152.77,152.85,8161.0,142.9831,143.0112,142.9269,143.0018,8161.0
2021-07-30 14:10:00,152.85,152.87,152.81,152.86,8509.0,143.0018,143.0205,142.9644,143.0112,8509.0
2021-07-30 14:15:00,152.86,152.89,152.81,152.89,23363.0,143.0112,143.0392,142.9644,143.0392,23363.0
2021-07-30 14:20:00,152.89,152.95,152.77,152.78,6143.0,143.0392,143.0954,142.9269,142.9363,6143.0
2021-07-30 14:25:00,152.79,152.79,152.65,152.67,8981.0,142.9457,142.9457,142.8147,142.8334,8981.0
2021-07-30 14:30:00,152.64,152.69,152.59,152.64,5424.0,142.8053,142.8521,142.7585,142.8053,5424.0
2021-07-30 14:35:00,152.63,152.63,152.52,152.52,7495.0,142.796,142.796,142.6931,142.6931,7495.0
2021-07-30 14:40:00,152.53,152.67,152.53,152.63,13745.0,142.7024,142.8334,142.7024,142.796,13745.0
2021-07-30 14:45:00,152.65,152.7,152.65,152.69,4161.0,142.8147,142.8615,142.8147,142.8521,4161.0
2021-07-30 14:50:00,152.72,152.76,152.71,152.76,7484.0,142.8802,142.9176,142.8708,142.9176,7484.0
2021-07-30 14:55:00,152.75,152.79,152.67,152.73,15534.0,142.9082,142.9457,142.8334,142.8895,15534.0
2021-07-30 15:00:00,152.74,152.84,152.74,152.83,8052.0,142.8989,142.9924,142.8989,142.9831,8052.0
2021-07-30 15:05:00,152.83,152.85,152.8,152.83,4646.0,142.9831,143.0018,142.955,142.9831,4646.0
2021-07-30 15:10:00,152.88,152.9,152.85,152.87,7318.0,143.0299,143.0486,143.0018,143.0205,7318.0
2021-07-30 15:15:00,152.89,152.9,152.84,152.84,26502.0,143.0392,143.0486,142.9924,142.9924,26502.0
2021-07-30 15:20:00,152.83,152.86,152.67,152.67,21516.0,142.9831,143.0112,142.8334,142.8334,21516.0
2021-07-30 15:25:00,152.69,152.81,152.69,152.79,48422.0,142.8521,142.9644,142.8521,142.9457,48422.0
2021-07-30 15:30:00,152.8,152.85,152.75,152.83,7747.0,142.955,143.0018,142.9082,142.9831,7747.0
2021-07-30 15:35:00,152.84,152.85,152.71,152.72,11252.0,142.9924,143.0018,142.8708,142.8802,11252.0
2021-07-30 15:40:00,152.71,152.76,152.6,152.6,8463.0,142.8708,142.9176,142.7679,142.7679,8463.0
2021-07-30 15:45:00,152.59,152.65,152.59,152.63,21030.0,142.7585,142.8147,142.7585,142.796,21030.0
2021-07-30 15:50:00,152.63,152.72,152.56,152.6,39921.0,142.796,142.8802,142.7305,142.7679,39921.0
2021-07-30 15:55:00,152.58,152.73,152.58,152.68,136170.0,142.7492,142.8895,142.7492,142.8427,136170.0
2021-08-02 09:30:00,153.38,153.81,153.24,153.78,48053.0,143.4976,143.8999,143.3667,143.8719,48053.0
2021-08-02 09:35:00,153.8,153.89,153.72,153.89,18109.0,143.8906,143.9748,143.8157,143.9748,18109.0
2021-08-02 09:40:00,153.92,154.11,153.92,154.03,92029.0,144.0029,144.1806,144.0029,144.1058,92029.0
2021-08-02 09:45:00,154.08,154.3,154.08,154.24,51089.0,144.1525,144.3584,144.1525,144.3022,51089.0
2021-08-02 09:50:00,154.27,154.29,153.81,153.83,27463.0,144.3303,144.349,143.8999,143.9187,27463.0
2021-08-02 09:55:00,153.78,153.89,153.75,153.8,35139.0,143.8719,143.9748,143.8438,143.8906,35139.0
2021-08-02 10:00:00,153.81,153.85,153.65,153.75,37904.0,143.8999,143.9374,143.7503,143.8438,37904.0
2021-08-02 10:05:00,153.78,153.88,153.63,153.87,33667.0,143.8719,143.9654,143.7315,143.9561,33667.0
2021-08-02 10:10:00,153.88,153.91,153.67,153.76,18272.0,143.9654,143.9935,143.769,143.8532,18272.0
2021-08-02 10:15:00,153.79,153.81,153.67,153.68,32019.0,143.8812,143.8999,143.769,143.7783,32019.0
2021-08-02 10:20:00,153.68,153.8,153.62,153.74,17257.0,143.7783,143.8906,143.7222,143.8345,17257.0
2021-08-02 10:25:00,153.76,153.93,153.69,153.7,39754.0,143.8532,144.0122,143.7877,143.797,39754.0
2021-08-02 10:30:00,153.71,153.83,153.69,153.82,30970.0,143.8064,143.9187,143.7877,143.9093,30970.0
2021-08-02 10:35:00,153.83,153.83,153.7,153.72,12151.0,143.9187,143.9187,143.797,143.8157,12151.0
2021-08-02 10:40:00,153.71,153.72,153.59,153.59,10488.0,143.8064,143.8157,143.6941,143.6941,10488.0
2021-08-02 10:45:00,153.61,153.64,153.54,153.54,12295.0,143.7128,143.7409,143.6473,143.6473,12295.0
2021-08-02 10:50:00,153.54,153.59,153.51,153.53,7316.0,143.6473,143.6941,143.6193,143.638,7316.0
2021-08-02 10:55:00,153.53,153.53,153.37,153.38,35309.0,143.638,143.638,143.4883,143.4976,35309.0
2021-08-02 11:00:00,153.37,153.51,153.36,153.51,58231.0,143.4883,143.6193,143.4789,143.6193,58231.0
2021-08-02 11:05:00,153.48,153.58,153.46,153.57,18042.0,143.5912,143.6848,143.5725,143.6754,18042.0
2021-08-02 11:10:00,153.56,153.58,153.47,153.5,37352.0,143.666,143.6848,143.5818,143.6099,37352.0
2021-08-02 11:15:00,153.49,153.5,153.34,153.35,26185.0,143.6006,143.6099,143.4602,143.4696,26185.0
2021-08-02 11:20:00,153.35,153.43,153.31,153.4,16359.0,143.4696,143.5444,143.4322,143.5164,16359.0
2021-08-02 11:25:00,153.41,153.48,153.38,153.41,9724.0,143.5257,143.5912,143.4976,143.5257,9724.0
2021-08-02 11:30:00,153.43,153.45,153.34,153.43,14645.0,143.5444,143.5631,143.4602,143.5444,14645.0
2021-08-02 11:35:00,153.42,153.46,153.22,153.29,17165.0,143.5351,143.5725,143.348,143.4134,17165.0
2021-08-02 11:40:00,153.29,153.3,153.2,153.21,8875.0,143.4134,143.4228,143.3292,143.3386,8875.0
2021-08-02 11:45:00,153.24,153.27,153.21,153.23,9768.0,143.3667,143.3947,143.3386,143.3573,9768.0
2021-08-02 11:50:00,153.22,153.23,153.06,153.1,12897.0,143.348,143.3573,143.1983,143.2357,12897.0
2021-08-02 11:55:00,153.13,153.14,152.9,152.91,16202.0,143.2638,143.2731,143.0486,143.0579,16202.0
2021-08-02 12:00:00,152.89,152.9,152.76,152.85,13844.0,143.0392,143.0486,142.9176,143.0018,13844.0
2021-08-02 12:05:00,152.85,152.89,152.73,152.76,13561.0,143.0018,143.0392,142.8895,142.9176,13561.0
2021-08-02 12:10:00,152.76,152.89,152.76,152.86,41869.0,142.9176,143.0392,142.9176,143.0112,41869.0
2021-08-02 12:15:00,152.86,152.88,152.83,152.86,13741.0,143.0112,143.0299,142.9831,143.0112,13741.0
2021-08-02 12:20:00,152.86,152.86,152.72,152.77,6717.0,143.0112,143.0112,142.8802,142.9269,6717.0
2021-08-02 12:25:00,152.77,152.86,152.72,152.85,15288.0,142.9269,143.0112,142.8802,143.0018,15288.0
2021-08-02 12:30:00,152.85,153.03,152.82,153.02,12105.0,143.0018,143.1702,142.9737,143.1608,12105.0
2021-08-02 12:35:00,153.02,153.1,153.01,153.08,28401.0,143.1608,143.2357,143.1515,143.217,28401.0
2021-08-02 12:40:00,153.09,153.09,153.02,153.06,9635.0,143.2263,143.2263,143.1608,143.1983,9635.0
2021-08-02 12:45:00,153.04,153.04,152.94,153.0,6550.0,143.1796,143.1796,143.086,143.1421,6550.0
2021-08-02 12:50:00,152.99,153.0,152.94,152.97,6666.0,143.1328,143.1421,143.086,143.1141,6666.0
2021-08-02 12:55:00,152.96,153.0,152.9,153.0,14937.0,143.1047,143.1421,143.0486,143.1421,14937.0
2021-08-02 13:00:00,153.03,153.08,152.93,152.95,12272.0,143.1702,143.217,143.0766,143.0954,12272.0
2021-08-02 13:05:00,152.95,153.02,152.92,152.98,11454.0,143.0954,143.1608,143.0673,143.1234,11454.0
2021-08-02 13:10:00,152.96,153.08,152.96,153.03,7298.0,143.1047,143.217,143.1047,143.1702,7298.0
2021-08-02 13:15:00,153.01,153.07,152.91,153.05,18241.0,143.1515,143.2076,143.0579,143.1889,18241.0
2021-08-02 13:20:00,153.05,153.07,153.02,153.05,4386.0,143.1889,143.2076,143.1608,143.1889,4386.0
2021-08-02 13:25:00,153.05,153.05,152.95,152.99,28484.0,143.1889,143.1889,143.0954,143.1328,28484.0
2021-08-02 13:30:00,152.99,153.0,152.86,152.96,8442.0,143.1328,143.1421,143.0112,143.1047,8442.0
2021-08-02 13:35:00,152.97,152.97,152.86,152.86,34036.0,143.1141,143.1141,143.0112,143.0112,34036.0
2021-08-02 13:40:00,152.9,152.92,152.87,152.88,23969.0,143.0486,143.0673,143.0205,143.0299,23969.0
2021-08-02 13:45:00,152.86,152.86,152.79,152.83,15179.0,143.0112,143.0112,142.9457,142.9831,15179.0
2021-08-02 13:50:00,152.82,152.82,152.74,152.79,4003.0,142.9737,142.9737,142.8989,142.9457,4003.0
2021-08-02 13:55:00,152.81,152.9,152.81,152.87,5492.0,142.9644,143.0486,142.9644,143.0205,5492.0
2021-08-02 14:00:00,152.85,152.87,152.81,152.84,5195.0,143.0018,143.0205,142.9644,142.9924,5195.0
2021-08-02 14:05:00,152.85,152.99,152.85,152.95,4481.0,143.0018,143.1328,143.0018,143.0954,4481.0
2021-08-02 14:10:00,152.98,153.1,152.97,153.1,7049.0,143.1234,143.2357,143.1141,143.2357,7049.0
2021-08-02 14:15:00,153.1,153.11,153.06,153.06,12202.0,143.2357,143.245,143.1983,143.1983,12202.0
2021-08-02 14:20:00,153.07,153.08,152.97,152.97,11365.0,143.2076,143.217,143.1141,143.1141,11365.0
2021-08-02 14:25:00,152.96,153.0,152.92,152.97,11582.0,143.1047,143.1421,143.0673,143.1141,11582.0
2021-08-02 14:30:00,152.98,153.01,152.97,153.0,4374.0,143.1234,143.1515,143.1141,143.1421,4374.0
2021-08-02 14:35:00,153.02,153.02,152.99,153.01,4454.0,143.1608,143.1608,143.1328,143.1515,4454.0
2021-08-02 14:40:00,153.03,153.03,152.93,152.97,7790.0,143.1702,143.1702,143.0766,143.1141,7790.0
2021-08-02 14:45:00,152.97,153.0,152.93,153.0,6558.0,143.1141,143.1421,143.0766,143.1421,6558.0
2021-08-02 14:50:00,152.99,153.05,152.98,153.02,28388.0,143.1328,143.1889,143.1234,143.1608,28388.0
2021-08-02 14:55:00,153.02,153.04,152.99,153.03,15035.0,143.1608,143.1796,143.1328,143.1702,15035.0
2021-08-02 15:00:00,153.03,153.05,152.96,153.02,21949.0,143.1702,143.1889,143.1047,143.1608,21949.0
2021-08-02 15:05:00,153.03,153.03,152.9,152.9,18780.0,143.1702,143.1702,143.0486,143.0486,18780.0
2021-08-02 15:10:00,152.9,152.91,152.82,152.82,16745.0,143.0486,143.0579,142.9737,142.9737,16745.0
2021-08-02 15:15:00,152.82,152.88,152.82,152.87,7063.0,142.9737,143.0299,142.9737,143.0205,7063.0
2021-08-02 15:20:00,152.88,152.88,152.81,152.83,17948.0,143.0299,143.0299,142.9644,142.9831,17948.0
2021-08-02 15:25:00,152.82,152.83,152.76,152.81,19367.0,142.9737,142.9831,142.9176,142.9644,19367.0
2021-08-02 15:30:00,152.79,152.81,152.67,152.77,34622.0,142.9457,142.9644,142.8334,142.9269,34622.0
2021-08-02 15:35:00,152.77,152.8,152.69,152.71,20984.0,142.9269,142.955,142.8521,142.8708,20984.0
2021-08-02 15:40:00,152.7,153.4,152.59,152.59,266151.0,142.8615,143.5164,142.7585,142.7585,266151.0
2021-08-02 15:45:00,152.58,152.61,152.47,152.48,29331.0,142.7492,142.7773,142.6463,142.6556,29331.0
2021-08-02 15:50:00,152.48,152.61,152.4,152.47,68829.0,142.6556,142.7773,142.5808,142.6463,68829.0
2021-08-02 15:55:00,152.45,152.46,152.38,152.46,126802.0,142.6276,142.6369,142.5621,142.6369,126802.0
2021-08-03 09:30:00,152.72,152.72,152.4,152.47,49370.0,142.8802,142.8802,142.5808,142.6463,49370.0
2021-08-03 09:35:00,152.48,152.48,152.19,152.23,17355.0,142.6556,142.6556,142.3843,142.4217,17355.0
2021-08-03 09:40:00,152.1,152.15,151.93,151.96,35534.0,142.3001,142.3469,142.1411,142.1691,35534.0
2021-08-03 09:45:00,151.92,151.93,151.62,151.64,24332.0,142.1317,142.1411,141.851,141.8698,24332.0
2021-08-03 09:50:00,151.58,151.79,151.53,151.76,26368.0,141.8136,142.0101,141.7668,141.982,26368.0
2021-08-03 09:55:00,151.78,151.91,151.66,151.85,21758.0,142.0007,142.1224,141.8885,142.0662,21758.0
2021-08-03 10:00:00,151.87,152.14,151.86,152.13,27087.0,142.0849,142.3375,142.0756,142.3282,27087.0
2021-08-03 10:05:00,152.07,152.11,151.89,151.96,19240.0,142.2721,142.3095,142.1036,142.1691,19240.0
2021-08-03 10:10:00,151.95,152.04,151.8,151.96,29882.0,142.1598,142.244,142.0194,142.1691,29882.0
2021-08-03 10:15:00,152.0,152.33,151.97,152.32,69921.0,142.2066,142.5153,142.1785,142.5059,69921.0
2021-08-03 10:20:00,152.3,152.49,152.24,152.49,28847.0,142.4872,142.665,142.4311,142.665,28847.0
2021-08-03 10:25:00,152.48,152.56,152.43,152.53,6625.0,142.6556,142.7305,142.6089,142.7024,6625.0
2021-08-03 10:30:00,152.47,152.53,152.29,152.31,55862.0,142.6463,142.7024,142.4779,142.4966,55862.0
2021-08-03 10:35:00,152.32,152.5,152.28,152.48,96620.0,142.5059,142.6743,142.4685,142.6556,96620.0
2021-08-03 10:40:00,152.49,152.58,152.46,152.57,81883.0,142.665,142.7492,142.6369,142.7398,81883.0
2021-08-03 10:45:00,152.6,152.77,152.48,152.75,11993.0,142.7679,142.9269,142.6556,142.9082,11993.0
2021-08-03 10:50:00,152.76,152.8,152.59,152.59,23454.0,142.9176,142.955,142.7585,142.7585,23454.0
2021-08-03 10:55:00,152.6,152.6,152.43,152.43,20427.0,142.7679,142.7679,142.6089,142.6089,20427.0
2021-08-03 11:00:00,152.43,152.59,152.41,152.41,11132.0,142.6089,142.7585,142.5901,142.5901,11132.0
2021-08-03 11:05:00,152.4,152.57,152.37,152.53,4108.0,142.5808,142.7398,142.5527,142.7024,4108.0
2021-08-03 11:10:00,152.49,152.64,152.48,152.64,5671.0,142.665,142.8053,142.6556,142.8053,5671.0
2021-08-03 11:15:00,152.63,152.64,152.52,152.52,12580.0,142.796,142.8053,142.6931,142.6931,12580.0
2021-08-03 11:20:00,152.52,152.63,152.49,152.61,13174.0,142.6931,142.796,142.665,142.7773,13174.0
2021-08-03 11:25:00,152.6,152.77,152.57,152.77,12740.0,142.7679,142.9269,142.7398,142.9269,12740.0
2021-08-03 11:30:00,152.77,152.94,152.77,152.92,13071.0,142.9269,143.086,142.9269,143.0673,13071.0
2021-08-03 11:35:00,152.92,153.0,152.91,152.99,9385.0,143.0673,143.1421,143.0579,143.1328,9385.0
2021-08-03 11:40:00,153.01,153.37,152.99,153.36,38188.0,143.1515,143.4883,143.1328,143.4789,38188.0
2021-08-03 11:45:00,153.29,153.32,153.13,153.16,39057.0,143.4134,143.4415,143.2638,143.2918,39057.0
2021-08-03 11:50:00,153.15,153.23,153.14,153.16,12163.0,143.2825,143.3573,143.2731,143.2918,12163.0
2021-08-03 11:55:00,153.2,153.27,153.13,153.15,7788.0,143.3292,143.3947,143.2638,143.2825,7788.0
2021-08-03 12:00:00,153.15,153.15,153.08,153.15,8107.0,143.2825,143.2825,143.217,143.2825,8107.0
2021-08-03 12:05:00,153.14,153.15,153.03,153.04,65633.0,143.2731,143.2825,143.1702,143.1796,65633.0
2021-08-03 12:10:00,153.04,153.07,153.02,153.03,10904.0,143.1796,143.2076,143.1608,143.1702,10904.0
2021-08-03 12:15:00,153.03,153.08,152.96,152.96,3956.0,143.1702,143.217,143.1047,143.1047,3956.0
2021-08-03 12:20:00,152.98,152.99,152.94,152.94,4564.0,143.1234,143.1328,143.086,143.086,4564.0
2021-08-03 12:25:00,152.94,153.01,152.94,152.98,4264.0,143.086,143.1515,143.086,143.1234,4264.0
2021-08-03 12:30:00,153.0,153.0,152.93,152.99,3253.0,143.1421,143.1421,143.0766,143.1328,3253.0
2021-08-03 12:35:00,153.0,153.04,152.97,152.98,6315.0,143.1421,143.1796,143.1141,143.1234,6315.0
2021-08-03 12:40:00,153.04,153.06,153.0,153.05,2192.0,143.1796,143.1983,143.1421,143.1889,2192.0
2021-08-03 12:45:00,153.0,153.05,152.97,152.98,3737.0,143.1421,143.1889,143.1141,143.1234,3737.0
2021-08-03 12:50:00,152.99,153.02,152.95,153.0,2470.0,143.1328,143.1608,143.0954,143.1421,2470.0
2021-08-03 12:55:00,153.0,153.06,153.0,153.02,5472.0,143.1421,143.1983,143.1421,143.1608,5472.0
2021-08-03 13:00:00,153.03,153.15,153.02,153.12,37125.0,143.1702,143.2825,143.1608,143.2544,37125.0
2021-08-03 13:05:00,153.14,153.18,153.12,153.17,8059.0,143.2731,143.3105,143.2544,143.3012,8059.0
2021-08-03 13:10:00,153.17,153.17,153.1,153.16,24513.0,143.3012,143.3012,143.2357,143.2918,24513.0
2021-08-03 13:15:00,153.18,153.19,153.11,153.14,11512.0,143.3105,143.3199,143.245,143.2731,11512.0
2021-08-03 13:20:00,153.13,153.14,153.09,153.1,2987.0,143.2638,143.2731,143.2263,143.2357,2987.0
2021-08-03 13:25:00,153.11,153.15,153.08,153.13,3452.0,143.245,143.2825,143.217,143.2638,3452.0
2021-08-03 13:30:00,153.13,153.17,153.09,153.12,15096.0,143.2638,143.3012,143.2263,143.2544,15096.0
2021-08-03 13:35:00,153.09,153.13,153.07,153.09,12369.0,143.2263,143.2638,143.2076,143.2263,12369.0
2021-08-03 13:40:00,153.08,153.11,153.05,153.07,8646.0,143.217,143.245,143.1889,143.2076,8646.0
2021-08-03 13:45:00,153.05,153.14,153.03,153.11,17393.0,143.1889,143.2731,143.1702,143.245,17393.0
2021-08-03 13:50:00,153.12,153.21,153.11,153.2,16223.0,143.2544,143.3386,143.245,143.3292,16223.0
2021-08-03 13:55:00,153.23,153.26,153.22,153.23,13009.0,143.3573,143.3854,143.348,143.3573,13009.0
2021-08-03 14:00:00,153.24,153.27,153.17,153.22,16175.0,143.3667,143.3947,143.3012,143.348,16175.0
2021-08-03 14:05:00,153.21,153.29,153.21,153.23,25174.0,143.3386,143.4134,143.3386,143.3573,25174.0
2021-08-03 14:10:00,153.24,153.35,153.23,153.3,14813.0,143.3667,143.4696,143.3573,143.4228,14813.0
2021-08-03 14:15:00,153.26,153.31,153.25,153.3,5075.0,143.3854,143.4322,143.376,143.4228,5075.0
2021-08-03 14:20:00,153.26,153.31,153.26,153.27,4713.0,143.3854,143.4322,143.3854,143.3947,4713.0
2021-08-03 14:25:00,153.29,153.33,153.29,153.33,13879.0,143.4134,143.4509,143.4134,143.4509,13879.0
2021-08-03 14:30:00,153.31,153.39,153.3,153.36,11152.0,143.4322,143.507,143.4228,143.4789,11152.0
2021-08-03 14:35:00,153.38,153.44,153.35,153.43,142509.0,143.4976,143.5538,143.4696,143.5444,142509.0
2021-08-03 14:40:00,153.46,153.49,153.45,153.47,5109.0,143.5725,143.6006,143.5631,143.5818,5109.0
2021-08-03 14:45:00,153.47,153.48,153.38,153.39,9029.0,143.5818,143.5912,143.4976,143.507,9029.0
2021-08-03 14:50:00,153.38,153.41,153.37,153.4,5483.0,143.4976,143.5257,143.4883,143.5164,5483.0
2021-08-03 14:55:00,153.4,153.45,153.4,153.43,7139.0,143.5164,143.5631,143.5164,143.5444,7139.0
2021-08-03 15:00:00,153.43,153.52,153.43,153.52,39800.0,143.5444,143.6286,143.5444,143.6286,39800.0
2021-08-03 15:05:00,153.51,153.6,153.51,153.57,8647.0,143.6193,143.7035,143.6193,143.6754,8647.0
2021-08-03 15:10:00,153.57,153.58,153.5,153.53,7522.0,143.6754,143.6848,143.6099,143.638,7522.0
2021-08-03 15:15:00,153.54,153.6,153.54,153.56,25264.0,143.6473,143.7035,143.6473,143.666,25264.0
2021-08-03 15:20:00,153.56,153.62,153.54,153.62,10929.0,143.666,143.7222,143.6473,143.7222,10929.0
2021-08-03 15:25:00,153.63,153.63,153.58,153.59,12914.0,143.7315,143.7315,143.6848,143.6941,12914.0
2021-08-03 15:30:00,153.59,153.66,153.56,153.63,52126.0,143.6941,143.7596,143.666,143.7315,52126.0
2021-08-03 15:35:00,153.64,153.65,153.59,153.6,16127.0,143.7409,143.7503,143.6941,143.7035,16127.0
2021-08-03 15:40:00,153.6,153.63,153.49,153.5,41275.0,143.7035,143.7315,143.6006,143.6099,41275.0
2021-08-03 15:45:00,153.5,153.59,153.49,153.58,147367.0,143.6099,143.6941,143.6006,143.6848,147367.0
2021-08-03 15:50:00,153.59,153.64,153.52,153.62,55558.0,143.6941,143.7409,143.6286,143.7222,55558.0
2021-08-03 15:55:00,153.62,153.75,153.6,153.75,95710.0,143.7222,143.8438,143.7035,143.8438,95710.0
2021-08-04 09:30:00,152.97,153.13,152.8,153.05,129994.0,143.1141,143.2638,142.955,143.1889,129994.0
2021-08-04 09:35:00,153.12,153.21,152.83,153.03,72696.0,143.2544,143.3386,142.9831,143.1702,72696.0
2021-08-04 09:40:00,152.94,152.98,152.83,152.85,28141.0,143.086,143.1234,142.9831,143.0018,28141.0
2021-08-04 09:45:00,152.92,153.09,152.77,153.08,53706.0,143.0673,143.2263,142.9269,143.217,53706.0
2021-08-04 09:50:00,153.08,153.23,152.89,152.89,38226.0,143.217,143.3573,143.0392,143.0392,38226.0
2021-08-04 09:55:00,152.94,152.94,152.82,152.88,59528.0,143.086,143.086,142.9737,143.0299,59528.0
2021-08-04 10:00:00,152.92,153.28,152.9,153.28,40998.0,143.0673,143.4041,143.0486,143.4041,40998.0
2021-08-04 10:05:00,153.28,153.38,153.22,153.31,19302.0,143.4041,143.4976,143.348,143.4322,19302.0
2021-08-04 10:10:00,153.29,153.39,153.26,153.34,39777.0,143.4134,143.507,143.3854,143.4602,39777.0
2021-08-04 10:15:00,153.33,153.38,153.27,153.37,14056.0,143.4509,143.4976,143.3947,143.4883,14056.0
2021-08-04 10:20:00,153.33,153.33,153.19,153.2,26005.0,143.4509,143.4509,143.3199,143.3292,26005.0
2021-08-04 10:25:00,153.18,153.29,153.15,153.18,43340.0,143.3105,143.4134,143.2825,143.3105,43340.0
2021-08-04 10:30:00,153.18,153.18,152.74,152.84,32555.0,143.3105,143.3105,142.8989,142.9924,32555.0
2021-08-04 10:35:00,152.92,153.05,152.81,153.05,11921.0,143.0673,143.1889,142.9644,143.1889,11921.0
2021-08-04 10:40:00,153.05,153.17,153.04,153.13,24627.0,143.1889,143.3012,143.1796,143.2638,24627.0
2021-08-04 10:45:00,153.12,153.19,153.02,153.06,29522.0,143.2544,143.3199,143.1608,143.1983,29522.0
2021-08-04 10:50:00,153.06,153.07,152.95,153.0,5713.0,143.1983,143.2076,143.0954,143.1421,5713.0
2021-08-04 10:55:00,153.0,153.06,152.95,152.99,8301.0,143.1421,143.1983,143.0954,143.1328,8301.0
2021-08-04 11:00:00,153.0,153.0,152.82,152.97,26911.0,143.1421,143.1421,142.9737,143.1141,26911.0
2021-08-04 11:05:00,152.96,153.18,152.96,153.18,17759.0,143.1047,143.3105,143.1047,143.3105,17759.0
2021-08-04 11:10:00,153.18,153.2,153.12,153.14,12952.0,143.3105,143.3292,143.2544,143.2731,12952.0
2021-08-04 11:15:00,153.16,153.22,153.12,153.14,13603.0,143.2918,143.348,143.2544,143.2731,13603.0
2021-08-04 11:20:00,153.13,153.13,152.95,152.98,8529.0,143.2638,143.2638,143.0954,143.1234,8529.0
2021-08-04 11:25:00,152.97,152.97,152.86,152.88,4909.0,143.1141,143.1141,143.0112,143.0299,4909.0
2021-08-04 11:30:00,152.87,152.89,152.76,152.82,11371.0,143.0205,143.0392,142.9176,142.9737,11371.0
2021-08-04 11:35:00,152.83,152.84,152.68,152.74,7406.0,142.9831,142.9924,142.8427,142.8989,7406.0
2021-08-04 11:40:00,152.74,152.76,152.52,152.64,43305.0,142.8989,142.9176,142.6931,142.8053,43305.0
2021-08-04 11:45:00,152.66,152.71,152.62,152.62,22639.0,142.824,142.8708,142.7866,142.7866,22639.0
2021-08-04 11:50:00,152.61,152.62,152.55,152.59,29608.0,142.7773,142.7866,142.7211,142.7585,29608.0
2021-08-04 11:55:00,152.6,152.63,152.53,152.57,22955.0,142.7679,142.796,142.7024,142.7398,22955.0
2021-08-04 12:00:00,152.54,152.63,152.53,152.62,35151.0,142.7118,142.796,142.7024,142.7866,35151.0
2021-08-04 12:05:00,152.64,152.67,152.61,152.65,22703.0,142.8053,142.8334,142.7773,142.8147,22703.0
2021-08-04 12:10:00,152.64,152.66,152.56,152.63,11786.0,142.8053,142.824,142.7305,142.796,11786.0
2021-08-04 12:15:00,152.63,152.69,152.57,152.61,13593.0,142.796,142.8521,142.7398,142.7773,13593.0
2021-08-04 12:20:00,152.6,152.6,152.54,152.56,14587.0,142.7679,142.7679,142.7118,142.7305,14587.0
2021-08-04 12:25:00,152.55,152.55,152.42,152.48,21133.0,142.7211,142.7211,142.5995,142.6556,21133.0
2021-08-04 12:30:00,152.47,152.55,152.46,152.52,21261.0,142.6463,142.7211,142.6369,142.6931,21261.0
2021-08-04 12:35:00,152.53,152.62,152.52,152.61,5316.0,142.7024,142.7866,142.6931,142.7773,5316.0
2021-08-04 12:40:00,152.62,152.64,152.48,152.55,64199.0,142.7866,142.8053,142.6556,142.7211,64199.0
2021-08-04 12:45:00,152.55,152.61,152.54,152.61,7099.0,142.7211,142.7773,142.7118,142.7773,7099.0
2021-08-04 12:50:00,152.62,152.64,152.61,152.61,17265.0,142.7866,142.8053,142.7773,142.7773,17265.0
2021-08-04 12:55:00,152.65,152.65,152.61,152.62,3990.0,142.8147,142.8147,142.7773,142.7866,3990.0
2021-08-04 13:00:00,152.63,152.71,152.6,152.65,7362.0,142.796,142.8708,142.7679,142.8147,7362.0
2021-08-04 13:05:00,152.61,152.74,152.6,152.69,19478.0,142.7773,142.8989,142.7679,142.8521,19478.0
2021-08-04 13:10:00,152.71,152.77,152.7,152.74,12013.0,142.8708,142.9269,142.8615,142.8989,12013.0
2021-08-04 13:15:00,152.7,152.74,152.68,152.72,5265.0,142.8615,142.8989,142.8427,142.8802,5265.0
2021-08-04 13:20:00,152.72,152.78,152.71,152.74,18707.0,142.8802,142.9363,142.8708,142.8989,18707.0
2021-08-04 13:25:00,152.73,152.73,152.67,152.67,7171.0,142.8895,142.8895,142.8334,142.8334,7171.0
2021-08-04 13:30:00,152.67,152.69,152.66,152.69,13091.0,142.8334,142.8521,142.824,142.8521,13091.0
2021-08-04 13:35:00,152.72,152.73,152.68,152.69,18646.0,142.8802,142.8895,142.8427,142.8521,18646.0
2021-08-04 13:40:00,152.7,152.71,152.62,152.63,42172.0,142.8615,142.8708,142.7866,142.796,42172.0
2021-08-04 13:45:00,152.63,152.68,152.61,152.68,6795.0,142.796,142.8427,142.7773,142.8427,6795.0
2021-08-04 13:50:00,152.68,152.7,152.66,152.69,15527.0,142.8427,142.8615,142.824,142.8521,15527.0
2021-08-04 13:55:00,152.69,152.73,152.67,152.72,10424.0,142.8521,142.8895,142.8334,142.8802,10424.0
2021-08-04 14:00:00,152.72,152.77,152.71,152.76,17124.0,142.8802,142.9269,142.8708,142.9176,17124.0
2021-08-04 14:05:00,152.75,152.77,152.7,152.77,3764.0,142.9082,142.9269,142.8615,142.9269,3764.0
2021-08-04 14:10:00,152.76,152.78,152.73,152.74,4643.0,142.9176,142.9363,142.8895,142.8989,4643.0
2021-08-04 14:15:00,152.75,152.77,152.72,152.73,10012.0,142.9082,142.9269,142.8802,142.8895,10012.0
2021-08-04 14:20:00,152.73,152.76,152.72,152.73,8188.0,142.8895,142.9176,142.8802,142.8895,8188.0
2021-08-04 14:25:00,152.73,152.74,152.7,152.74,7226.0,142.8895,142.8989,142.8615,142.8989,7226.0
2021-08-04 14:30:00,152.69,152.76,152.69,152.76,8358.0,142.8521,142.9176,142.8521,142.9176,8358.0
2021-08-04 14:35:00,152.77,152.77,152.72,152.76,15511.0,142.9269,142.9269,142.8802,142.9176,15511.0
2021-08-04 14:40:00,152.77,152.8,152.72,152.75,13517.0,142.9269,142.955,142.8802,142.9082,13517.0
2021-08-04 14:45:00,152.74,152.76,152.56,152.61,20034.0,142.8989,142.9176,142.7305,142.7773,20034.0
2021-08-04 14:50:00,152.61,152.61,152.53,152.58,13472.0,142.7773,142.7773,142.7024,142.7492,13472.0
2021-08-04 14:55:00,152.59,152.66,152.55,152.63,21728.0,142.7585,142.824,142.7211,142.796,21728.0
2021-08-04 15:00:00,152.64,152.67,152.61,152.65,11620.0,142.8053,142.8334,142.7773,142.8147,11620.0
2021-08-04 15:05:00,152.65,152.7,152.63,152.63,20581.0,142.8147,142.8615,142.796,142.796,20581.0
2021-08-04 15:10:00,152.63,152.66,152.55,152.56,16675.0,142.796,142.824,142.7211,142.7305,16675.0
2021-08-04 15:15:00,152.56,152.6,152.51,152.59,16022.0,142.7305,142.7679,142.6837,142.7585,16022.0
2021-08-04 15:20:00,152.58,152.62,152.57,152.58,12210.0,142.7492,142.7866,142.7398,142.7492,12210.0
2021-08-04 15:25:00,152.57,152.7,152.57,152.62,157893.0,142.7398,142.8615,142.7398,142.7866,157893.0
2021-08-04 15:30:00,152.63,152.64,152.54,152.61,46428.0,142.796,142.8053,142.7118,142.7773,46428.0
2021-08-04 15:35:00,152.61,152.62,152.54,152.56,15914.0,142.7773,142.7866,142.7118,142.7305,15914.0
2021-08-04 15:40:00,152.56,152.6,152.51,152.59,15534.0,142.7305,142.7679,142.6837,142.7585,15534.0
2021-08-04 15:45:00,152.6,152.6,152.55,152.56,18043.0,142.7679,142.7679,142.7211,142.7305,18043.0
2021-08-04 15:50:00,152.56,152.65,152.47,152.47,47411.0,142.7305,142.8147,142.6463,142.6463,47411.0
2021-08-04 15:55:00,152.47,152.48,152.28,152.28,110395.0,142.6463,142.6556,142.4685,142.4685,110395.0
2021-08-05 09:30:00,152.84,153.04,152.76,152.96,78829.0,142.9924,143.1796,142.9176,143.1047,78829.0
2021-08-05 09:35:00,152.99,153.2,152.97,153.15,89095.0,143.1328,143.3292,143.1141,143.2825,89095.0
2021-08-05 09:40:00,153.2,153.27,153.11,153.12,71381.0,143.3292,143.3947,143.245,143.2544,71381.0
2021-08-05 09:45:00,153.15,153.22,152.89,152.94,50605.0,143.2825,143.348,143.0392,143.086,50605.0
2021-08-05 09:50:00,152.96,153.14,152.96,153.05,47784.0,143.1047,143.2731,143.1047,143.1889,47784.0
2021-08-05 09:55:00,153.05,153.16,153.03,153.16,20335.0,143.1889,143.2918,143.1702,143.2918,20335.0
2021-08-05 10:00:00,153.17,153.19,153.08,153.18,54779.0,143.3012,143.3199,143.217,143.3105,54779.0
2021-08-05 10:05:00,153.19,153.21,153.08,153.08,66888.0,143.3199,143.3386,143.217,143.217,66888.0
2021-08-05 10:10:00,153.06,153.11,152.98,153.06,16971.0,143.1983,143.245,143.1234,143.1983,16971.0
2021-08-05 10:15:00,153.06,153.07,152.87,152.87,10495.0,143.1983,143.2076,143.0205,143.0205,10495.0
2021-08-05 10:20:00,152.87,152.92,152.84,152.9,10643.0,143.0205,143.0673,142.9924,143.0486,10643.0
2021-08-05 10:25:00,152.91,152.97,152.83,152.83,7208.0,143.0579,143.1141,142.9831,142.9831,7208.0
2021-08-05 10:30:00,152.83,152.89,152.8,152.89,18977.0,142.9831,143.0392,142.955,143.0392,18977.0
2021-08-05 10:35:00,152.89,152.93,152.85,152.87,10756.0,143.0392,143.0766,143.0018,143.0205,10756.0
2021-08-05 10:40:00,152.86,152.97,152.86,152.95,17097.0,143.0112,143.1141,143.0112,143.0954,17097.0
2021-08-05 10:45:00,152.98,153.05,152.94,153.05,12626.0,143.1234,143.1889,143.086,143.1889,12626.0
2021-08-05 10:50:00,153.05,153.06,153.01,153.03,9199.0,143.1889,143.1983,143.1515,143.1702,9199.0
2021-08-05 10:55:00,153.07,153.11,153.05,153.11,9868.0,143.2076,143.245,143.1889,143.245,9868.0
2021-08-05 11:00:00,153.11,153.11,153.02,153.04,9048.0,143.245,143.245,143.1608,143.1796,9048.0
2021-08-05 11:05:00,153.05,153.06,153.01,153.03,21687.0,143.1889,143.1983,143.1515,143.1702,21687.0
2021-08-05 11:10:00,153.04,153.13,153.04,153.09,15558.0,143.1796,143.2638,143.1796,143.2263,15558.0
2021-08-05 11:15:00,153.1,153.13,153.07,153.1,21983.0,143.2357,143.2638,143.2076,143.2357,21983.0
2021-08-05 11:20:00,153.12,153.17,153.11,153.17,21888.0,143.2544,143.3012,143.245,143.3012,21888.0
2021-08-05 11:25:00,153.17,153.24,153.17,153.23,23561.0,143.3012,143.3667,143.3012,143.3573,23561.0
2021-08-05 11:30:00,153.23,153.26,153.18,153.22,15503.0,143.3573,143.3854,143.3105,143.348,15503.0
2021-08-05 11:35:00,153.23,153.23,153.15,153.17,21531.0,143.3573,143.3573,143.2825,143.3012,21531.0
2021-08-05 11:40:00,153.17,153.17,153.08,153.1,14138.0,143.3012,143.3012,143.217,143.2357,14138.0
2021-08-05 11:45:00,153.1,153.1,153.05,153.08,5889.0,143.2357,143.2357,143.1889,143.217,5889.0
2021-08-05 11:50:00,153.09,153.13,153.08,153.1,4043.0,143.2263,143.2638,143.217,143.2357,4043.0
2021-08-05 11:55:00,153.09,153.09,153.04,153.06,2314.0,143.2263,143.2263,143.1796,143.1983,2314.0
2021-08-05 12:00:00,153.12,153.15,153.07,153.13,13654.0,143.2544,143.2825,143.2076,143.2638,13654.0
2021-08-05 12:05:00,153.14,153.18,153.13,153.18,102457.0,143.2731,143.3105,143.2638,143.3105,102457.0
2021-08-05 12:10:00,153.17,153.19,153.15,153.19,3108.0,143.3012,143.3199,143.2825,143.3199,3108.0
2021-08-05 12:15:00,153.2,153.2,153.12,153.14,7458.0,143.3292,143.3292,143.2544,143.2731,7458.0
2021-08-05 12:20:00,153.12,153.15,153.09,153.09,1820.0,143.2544,143.2825,143.2263,143.2263,1820.0
2021-08-05 12:25:00,153.08,153.1,153.06,153.08,4087.0,143.217,143.2357,143.1983,143.217,4087.0
2021-08-05 12:30:00,153.08,153.09,153.01,153.01,4787.0,143.217,143.2263,143.1515,143.1515,4787.0
2021-08-05 12:35:00,153.01,153.01,152.91,152.93,1458.0,143.1515,143.1515,143.0579,143.0766,1458.0
2021-08-05 12:40:00,152.93,152.94,152.88,152.92,7465.0,143.0766,143.086,143.0299,143.0673,7465.0
2021-08-05 12:45:00,152.9,152.93,152.9,152.91,4181.0,143.0486,143.0766,143.0486,143.0579,4181.0
2021-08-05 12:50:00,152.91,152.93,152.88,152.89,4484.0,143.0579,143.0766,143.0299,143.0392,4484.0
2021-08-05 12:55:00,152.89,152.9,152.84,152.88,9307.0,143.0392,143.0486,142.9924,143.0299,9307.0
2021-08-05 13:00:00,152.86,152.9,152.86,152.89,3586.0,143.0112,143.0486,143.0112,143.0392,3586.0
2021-08-05 13:05:00,152.9,152.92,152.88,152.91,2303.0,143.0486,143.0673,143.0299,143.0579,2303.0
2021-08-05 13:10:00,152.89,152.93,152.88,152.92,2149.0,143.0392,143.0766,143.0299,143.0673,2149.0
2021-08-05 13:15:00,152.92,152.93,152.91,152.91,3443.0,143.0673,143.0766,143.0579,143.0579,3443.0
2021-08-05 13:20:00,152.92,152.94,152.91,152.92,3682.0,143.0673,143.086,143.0579,143.0673,3682.0
2021-08-05 13:25:00,152.92,153.0,152.92,152.99,4205.0,143.0673,143.1421,143.0673,143.1328,4205.0
2021-08-05 13:30:00,153.0,153.05,153.0,153.0,2390.0,143.1421,143.1889,143.1421,143.1421,2390.0
2021-08-05 13:35:00,152.99,153.01,152.97,153.0,17581.0,143.1328,143.1515,143.1141,143.1421,17581.0
2021-08-05 13:40:00,153.03,153.06,153.02,153.06,3774.0,143.1702,143.1983,143.1608,143.1983,3774.0
2021-08-05 13:45:00,153.04,153.12,153.03,153.12,3695.0,143.1796,143.2544,143.1702,143.2544,3695.0
2021-08-05 13:50:00,153.13,153.13,153.08,153.11,3369.0,143.2638,143.2638,143.217,143.245,3369.0
2021-08-05 13:55:00,153.12,153.13,153.11,153.13,1804.0,143.2544,143.2638,143.245,143.2638,1804.0
2021-08-05 14:00:00,153.13,153.14,153.1,153.1,6312.0,143.2638,143.2731,143.2357,143.2357,6312.0
2021-08-05 14:05:00,153.1,153.11,153.01,153.04,4562.0,143.2357,143.245,143.1515,143.1796,4562.0
2021-08-05 14:10:00,153.05,153.07,153.03,153.03,6128.0,143.1889,143.2076,143.1702,143.1702,6128.0
2021-08-05 14:15:00,153.04,153.08,153.03,153.05,4566.0,143.1796,143.217,143.1702,143.1889,4566.0
2021-08-05 14:20:00,153.04,153.04,153.0,153.02,2379.0,143.1796,143.1796,143.1421,143.1608,2379.0
2021-08-05 14:25:00,153.02,153.05,153.01,153.04,2814.0,143.1608,143.1889,143.1515,143.1796,2814.0
2021-08-05 14:30:00,153.04,153.07,153.03,153.04,8539.0,143.1796,143.2076,143.1702,143.1796,8539.0
2021-08-05 14:35:00,153.04,153.06,153.01,153.06,10418.0,143.1796,143.1983,143.1515,143.1983,10418.0
2021-08-05 14:40:00,153.07,153.09,153.02,153.02,9742.0,143.2076,143.2263,143.1608,143.1608,9742.0
2021-08-05 14:45:00,153.0,153.0,152.96,152.98,5984.0,143.1421,143.1421,143.1047,143.1234,5984.0
2021-08-05 14:50:00,152.97,153.02,152.94,152.95,19275.0,143.1141,143.1608,143.086,143.0954,19275.0
2021-08-05 14:55:00,152.94,152.99,152.94,152.95,5076.0,143.086,143.1328,143.086,143.0954,5076.0
2021-08-05 15:00:00,152.95,153.04,152.95,153.03,3612.0,143.0954,143.1796,143.0954,143.1702,3612.0
2021-08-05 15:05:00,153.04,153.08,153.02,153.04,3990.0,143.1796,143.217,143.1608,143.1796,3990.0
2021-08-05 15:10:00,153.03,153.07,153.02,153.02,3286.0,143.1702,143.2076,143.1608,143.1608,3286.0
2021-08-05 15:15:00,153.02,153.03,152.98,153.02,6037.0,143.1608,143.1702,143.1234,143.1608,6037.0
2021-08-05 15:20:00,153.01,153.06,153.01,153.04,7259.0,143.1515,143.1983,143.1515,143.1796,7259.0
2021-08-05 15:25:00,153.04,153.11,153.03,153.09,14188.0,143.1796,143.245,143.1702,143.2263,14188.0
2021-08-05 15:30:00,153.09,153.16,153.05,153.16,4411.0,143.2263,143.2918,143.1889,143.2918,4411.0
2021-08-05 15:35:00,153.17,153.23,153.16,153.2,24470.0,143.3012,143.3573,143.2918,143.3292,24470.0
2021-08-05 15:40:00,153.2,153.23,153.18,153.22,16325.0,143.3292,143.3573,143.3105,143.348,16325.0
2021-08-05 15:45:00,153.22,153.23,153.19,153.22,11268.0,143.348,143.3573,143.3199,143.348,11268.0
2021-08-05 15:50:00,153.22,153.3,153.22,153.3,29728.0,143.348,143.4228,143.348,143.4228,29728.0
2021-08-05 15:55:00,153.3,153.43,153.29,153.41,97805.0,143.4228,143.5444,143.4134,143.5257,97805.0
2021-08-06 09:30:00,153.92,154.33,153.71,154.13,182389.0,144.0029,144.3864,143.8064,144.1993,182389.0
2021-08-06 09:35:00,154.12,154.15,153.87,154.02,128955.0,144.19,144.218,143.9561,144.0964,128955.0
2021-08-06 09:40:00,154.02,154.24,153.99,154.08,260081.0,144.0964,144.3022,144.0683,144.1525,260081.0
2021-08-06 09:45:00,154.09,154.16,153.91,153.95,39775.0,144.1619,144.2274,143.9935,144.0309,39775.0
2021-08-06 09:50:00,153.95,153.97,153.68,153.74,51223.0,144.0309,144.0496,143.7783,143.8345,51223.0
2021-08-06 09:55:00,153.74,153.78,153.63,153.78,27046.0,143.8345,143.8719,143.7315,143.8719,27046.0
2021-08-06 10:00:00,153.76,154.03,153.72,154.03,21263.0,143.8532,144.1058,143.8157,144.1058,21263.0
2021-08-06 10:05:00,154.06,154.07,153.87,153.87,8901.0,144.1338,144.1432,143.9561,143.9561,8901.0
2021-08-06 10:10:00,153.88,153.95,153.78,153.92,69954.0,143.9654,144.0309,143.8719,144.0029,69954.0
2021-08-06 10:15:00,153.91,153.99,153.83,153.98,25236.0,143.9935,144.0683,143.9187,144.059,25236.0
2021-08-06 10:20:00,153.94,154.0,153.9,153.97,28123.0,144.0216,144.0777,143.9841,144.0496,28123.0
2021-08-06 10:25:00,153.99,154.01,153.91,153.96,23356.0,144.0683,144.0871,143.9935,144.0403,23356.0
2021-08-06 10:30:00,153.95,154.07,153.94,154.03,11785.0,144.0309,144.1432,144.0216,144.1058,11785.0
2021-08-06 10:35:00,154.03,154.07,153.93,153.93,13684.0,144.1058,144.1432,144.0122,144.0122,13684.0
2021-08-06 10:40:00,153.93,153.93,153.82,153.84,16638.0,144.0122,144.0122,143.9093,143.928,16638.0
2021-08-06 10:45:00,153.85,153.89,153.84,153.86,11389.0,143.9374,143.9748,143.928,143.9467,11389.0
2021-08-06 10:50:00,153.81,153.91,153.79,153.91,7249.0,143.8999,143.9935,143.8812,143.9935,7249.0
2021-08-06 10:55:00,153.92,154.01,153.88,154.0,9564.0,144.0029,144.0871,143.9654,144.0777,9564.0
2021-08-06 11:00:00,154.02,154.08,154.0,154.07,19256.0,144.0964,144.1525,144.0777,144.1432,19256.0
2021-08-06 11:05:00,154.05,154.15,154.01,154.11,7178.0,144.1245,144.218,144.0871,144.1806,7178.0
2021-08-06 11:10:00,154.14,154.14,154.0,154.01,19863.0,144.2087,144.2087,144.0777,144.0871,19863.0
2021-08-06 11:15:00,154.01,154.01,153.94,153.98,10101.0,144.0871,144.0871,144.0216,144.059,10101.0
2021-08-06 11:20:00,153.98,154.2,153.98,154.18,38642.0,144.059,144.2648,144.059,144.2461,38642.0
2021-08-06 11:25:00,154.17,154.19,154.05,154.13,10865.0,144.2367,144.2555,144.1245,144.1993,10865.0
2021-08-06 11:30:00,154.12,154.12,154.05,154.06,6439.0,144.19,144.19,144.1245,144.1338,6439.0
2021-08-06 11:35:00,154.06,154.07,154.03,154.04,3352.0,144.1338,144.1432,144.1058,144.1151,3352.0
2021-08-06 11:40:00,154.03,154.1,154.03,154.09,4212.0,144.1058,144.1713,144.1058,144.1619,4212.0
2021-08-06 11:45:00,154.09,154.13,154.07,154.13,8820.0,144.1619,144.1993,144.1432,144.1993,8820.0
2021-08-06 11:50:00,154.13,154.18,154.11,154.17,6338.0,144.1993,144.2461,144.1806,144.2367,6338.0
2021-08-06 11:55:00,154.17,154.23,154.17,154.22,3788.0,144.2367,144.2929,144.2367,144.2835,3788.0
2021-08-06 12:00:00,154.23,154.24,154.17,154.23,2483.0,144.2929,144.3022,144.2367,144.2929,2483.0
2021-08-06 12:05:00,154.24,154.25,154.22,154.25,3884.0,144.3022,144.3116,144.2835,144.3116,3884.0
2021-08-06 12:10:00,154.25,154.25,154.21,154.22,4070.0,144.3116,144.3116,144.2742,144.2835,4070.0
2021-08-06 12:15:00,154.23,154.27,154.23,154.25,2670.0,144.2929,144.3303,144.2929,144.3116,2670.0
2021-08-06 12:20:00,154.27,154.3,154.27,154.28,7985.0,144.3303,144.3584,144.3303,144.3397,7985.0
2021-08-06 12:25:00,154.29,154.29,154.22,154.22,3054.0,144.349,144.349,144.2835,144.2835,3054.0
2021-08-06 12:30:00,154.18,154.23,154.16,154.21,4986.0,144.2461,144.2929,144.2274,144.2742,4986.0
2021-08-06 12:35:00,154.22,154.26,154.21,154.21,5884.0,144.2835,144.3209,144.2742,144.2742,5884.0
2021-08-06 12:40:00,154.22,154.23,154.19,154.2,1463.0,144.2835,144.2929,144.2555,144.2648,1463.0
2021-08-06 12:45:00,154.2,154.28,154.19,154.26,11381.0,144.2648,144.3397,144.2555,144.3209,11381.0
2021-08-06 12:50:00,154.31,154.32,154.28,154.31,4833.0,144.3677,144.3771,144.3397,144.3677,4833.0
2021-08-06 12:55:00,154.33,154.35,154.32,154.32,1828.0,144.3864,144.4051,144.3771,144.3771,1828.0
2021-08-06 13:00:00,154.32,154.32,154.28,154.3,5196.0,144.3771,144.3771,144.3397,144.3584,5196.0
2021-08-06 13:05:00,154.3,154.3,154.28,154.28,2400.0,144.3584,144.3584,144.3397,144.3397,2400.0
2021-08-06 13:10:00,154.29,154.31,154.27,154.31,5126.0,144.349,144.3677,144.3303,144.3677,5126.0
2021-08-06 13:15:00,154.31,154.36,154.31,154.35,2543.0,144.3677,144.4145,144.3677,144.4051,2543.0
2021-08-06 13:20:00,154.34,154.36,154.33,154.34,5520.0,144.3958,144.4145,144.3864,144.3958,5520.0
2021-08-06 13:25:00,154.35,154.35,154.32,154.33,2202.0,144.4051,144.4051,144.3771,144.3864,2202.0
2021-08-06 13:30:00,154.35,154.36,154.34,154.36,2592.0,144.4051,144.4145,144.3958,144.4145,2592.0
2021-08-06 13:35:00,154.37,154.38,154.31,154.32,5724.0,144.4239,144.4332,144.3677,144.3771,5724.0
2021-08-06 13:40:00,154.32,154.33,154.28,154.29,2639.0,144.3771,144.3864,144.3397,144.349,2639.0
2021-08-06 13:45:00,154.29,154.33,154.29,154.32,3337.0,144.349,144.3864,144.349,144.3771,3337.0
2021-08-06 13:50:00,154.31,154.33,154.3,154.3,2448.0,144.3677,144.3864,144.3584,144.3584,2448.0
2021-08-06 13:55:00,154.29,154.34,154.29,154.32,10164.0,144.349,144.3958,144.349,144.3771,10164.0
2021-08-06 14:00:00,154.32,154.33,154.29,154.3,17990.0,144.3771,144.3864,144.349,144.3584,17990.0
2021-08-06 14:05:00,154.28,154.32,154.26,154.29,6394.0,144.3397,144.3771,144.3209,144.349,6394.0
2021-08-06 14:10:00,154.3,154.31,154.28,154.29,9398.0,144.3584,144.3677,144.3397,144.349,9398.0
2021-08-06 14:15:00,154.3,154.33,154.29,154.31,2886.0,144.3584,144.3864,144.349,144.3677,2886.0
2021-08-06 14:20:00,154.31,154.33,154.29,154.29,163181.0,144.3677,144.3864,144.349,144.349,163181.0
2021-08-06 14:25:00,154.29,154.3,154.25,154.26,9161.0,144.349,144.3584,144.3116,144.3209,9161.0
2021-08-06 14:30:00,154.27,154.28,154.23,154.24,12985.0,144.3303,144.3397,144.2929,144.3022,12985.0
2021-08-06 14:35:00,154.24,154.25,154.21,154.24,14110.0,144.3022,144.3116,144.2742,144.3022,14110.0
2021-08-06 14:40:00,154.23,154.24,154.19,154.2,10119.0,144.2929,144.3022,144.2555,144.2648,10119.0
2021-08-06 14:45:00,154.2,154.22,154.15,154.15,19794.0,144.2648,144.2835,144.218,144.218,19794.0
2021-08-06 14:50:00,154.14,154.19,154.14,154.16,8441.0,144.2087,144.2555,144.2087,144.2274,8441.0
2021-08-06 14:55:00,154.15,154.15,154.08,154.08,20958.0,144.218,144.218,144.1525,144.1525,20958.0
2021-08-06 15:00:00,154.09,154.1,154.04,154.04,7664.0,144.1619,144.1713,144.1151,144.1151,7664.0
2021-08-06 15:05:00,154.05,154.13,154.05,154.13,3004.0,144.1245,144.1993,144.1245,144.1993,3004.0
2021-08-06 15:10:00,154.12,154.15,154.12,154.14,3331.0,144.19,144.218,144.19,144.2087,3331.0
2021-08-06 15:15:00,154.14,154.16,154.11,154.13,13360.0,144.2087,144.2274,144.1806,144.1993,13360.0
2021-08-06 15:20:00,154.13,154.16,154.13,154.16,6200.0,144.1993,144.2274,144.1993,144.2274,6200.0
2021-08-06 15:25:00,154.17,154.17,154.13,154.17,10186.0,144.2367,144.2367,144.1993,144.2367,10186.0
2021-08-06 15:30:00,154.16,154.19,154.15,154.19,6325.0,144.2274,144.2555,144.218,144.2555,6325.0
2021-08-06 15:35:00,154.19,154.22,154.09,154.09,22540.0,144.2555,144.2835,144.1619,144.1619,22540.0
2021-08-06 15:40:00,154.11,154.12,153.99,153.99,31721.0,144.1806,144.19,144.0683,144.0683,31721.0
2021-08-06 15:45:00,154.0,154.02,153.97,154.01,23401.0,144.0777,144.0964,144.0496,144.0871,23401.0
2021-08-06 15:50:00,154.0,154.03,153.92,154.02,39127.0,144.0777,144.1058,144.0029,144.0964,39127.0
2021-08-06 15:55:00,154.02,154.11,154.02,154.06,81033.0,144.0964,144.1806,144.0964,144.1338,81033.0
2021-08-09 09:30:00,153.82,153.99,153.42,153.42,59108.0,143.9093,144.0683,143.5351,143.5351,59108.0
2021-08-09 09:35:00,153.4,153.6,153.3,153.52,54261.0,143.5164,143.7035,143.4228,143.6286,54261.0
2021-08-09 09:40:00,153.49,153.51,153.31,153.49,38279.0,143.6006,143.6193,143.4322,143.6006,38279.0
2021-08-09 09:45:00,153.52,153.65,153.49,153.58,51191.0,143.6286,143.7503,143.6006,143.6848,51191.0
2021-08-09 09:50:00,153.58,153.65,153.36,153.36,29673.0,143.6848,143.7503,143.4789,143.4789,29673.0
2021-08-09 09:55:00,153.34,153.58,153.34,153.55,32932.0,143.4602,143.6848,143.4602,143.6567,32932.0
2021-08-09 10:00:00,153.53,153.65,153.53,153.62,10816.0,143.638,143.7503,143.638,143.7222,10816.0
2021-08-09 10:05:00,153.61,153.63,153.48,153.48,7681.0,143.7128,143.7315,143.5912,143.5912,7681.0
2021-08-09 10:10:00,153.44,153.52,153.26,153.33,26902.0,143.5538,143.6286,143.3854,143.4509,26902.0
2021-08-09 10:15:00,153.29,153.42,153.29,153.42,25685.0,143.4134,143.5351,143.4134,143.5351,25685.0
2021-08-09 10:20:00,153.41,153.48,153.4,153.47,7408.0,143.5257,143.5912,143.5164,143.5818,7408.0
2021-08-09 10:25:00,153.47,153.48,153.42,153.43,7384.0,143.5818,143.5912,143.5351,143.5444,7384.0
2021-08-09 10:30:00,153.42,153.42,153.34,153.37,16418.0,143.5351,143.5351,143.4602,143.4883,16418.0
2021-08-09 10:35:00,153.35,153.49,153.35,153.44,5003.0,143.4696,143.6006,143.4696,143.5538,5003.0
2021-08-09 10:40:00,153.48,153.56,153.44,153.53,4698.0,143.5912,143.666,143.5538,143.638,4698.0
2021-08-09 10:45:00,153.51,153.64,153.51,153.6,18124.0,143.6193,143.7409,143.6193,143.7035,18124.0
2021-08-09 10:50:00,153.61,153.73,153.57,153.58,19728.0,143.7128,143.8251,143.6754,143.6848,19728.0
2021-08-09 10:55:00,153.58,153.61,153.52,153.58,5179.0,143.6848,143.7128,143.6286,143.6848,5179.0
2021-08-09 11:00:00,153.56,153.57,153.48,153.51,18054.0,143.666,143.6754,143.5912,143.6193,18054.0
2021-08-09 11:05:00,153.53,153.63,153.52,153.6,5134.0,143.638,143.7315,143.6286,143.7035,5134.0
2021-08-09 11:10:00,153.62,153.67,153.61,153.65,1304.0,143.7222,143.769,143.7128,143.7503,1304.0
2021-08-09 11:15:00,153.67,153.72,153.67,153.72,8080.0,143.769,143.8157,143.769,143.8157,8080.0
2021-08-09 11:20:00,153.7,153.71,153.59,153.61,9594.0,143.797,143.8064,143.6941,143.7128,9594.0
2021-08-09 11:25:00,153.61,153.64,153.6,153.62,4587.0,143.7128,143.7409,143.7035,143.7222,4587.0
2021-08-09 11:30:00,153.63,153.69,153.62,153.66,3997.0,143.7315,143.7877,143.7222,143.7596,3997.0
2021-08-09 11:35:00,153.68,153.73,153.68,153.71,6375.0,143.7783,143.8251,143.7783,143.8064,6375.0
2021-08-09 11:40:00,153.74,153.79,153.72,153.77,3738.0,143.8345,143.8812,143.8157,143.8625,3738.0
2021-08-09 11:45:00,153.76,153.83,153.74,153.81,9620.0,143.8532,143.9187,143.8345,143.8999,9620.0
2021-08-09 11:50:00,153.84,153.89,153.81,153.89,3028.0,143.928,143.9748,143.8999,143.9748,3028.0
2021-08-09 11:55:00,153.9,153.91,153.88,153.9,6845.0,143.9841,143.9935,143.9654,143.9841,6845.0
2021-08-09 12:00:00,153.91,153.93,153.8,153.8,19449.0,143.9935,144.0122,143.8906,143.8906,19449.0
2021-08-09 12:05:00,153.83,153.88,153.82,153.87,5674.0,143.9187,143.9654,143.9093,143.9561,5674.0
2021-08-09 12:10:00,153.87,153.89,153.86,153.88,7202.0,143.9561,143.9748,143.9467,143.9654,7202.0
2021-08-09 12:15:00,153.88,153.9,153.87,153.88,7221.0,143.9654,143.9841,143.9561,143.9654,7221.0
2021-08-09 12:20:00,153.89,153.9,153.85,153.85,2910.0,143.9748,143.9841,143.9374,143.9374,2910.0
2021-08-09 12:25:00,153.85,153.88,153.83,153.84,11609.0,143.9374,143.9654,143.9187,143.928,11609.0
2021-08-09 12:30:00,153.84,153.88,153.83,153.83,9312.0,143.928,143.9654,143.9187,143.9187,9312.0
2021-08-09 12:35:00,153.84,153.88,153.83,153.88,9675.0,143.928,143.9654,143.9187,143.9654,9675.0
2021-08-09 12:40:00,153.88,153.88,153.85,153.85,4346.0,143.9654,143.9654,143.9374,143.9374,4346.0
2021-08-09 12:45:00,153.87,153.88,153.85,153.85,5220.0,143.9561,143.9654,143.9374,143.9374,5220.0
2021-08-09 12:50:00,153.86,153.89,153.84,153.89,5276.0,143.9467,143.9748,143.928,143.9748,5276.0
2021-08-09 12:55:00,153.9,153.9,153.86,153.89,6816.0,143.9841,143.9841,143.9467,143.9748,6816.0
2021-08-09 13:00:00,153.92,153.95,153.9,153.95,30457.0,144.0029,144.0309,143.9841,144.0309,30457.0
2021-08-09 13:05:00,153.92,153.93,153.91,153.92,1657.0,144.0029,144.0122,143.9935,144.0029,1657.0
2021-08-09 13:10:00,153.91,153.91,153.85,153.88,2056.0,143.9935,143.9935,143.9374,143.9654,2056.0
2021-08-09 13:15:00,153.89,153.9,153.87,153.88,2790.0,143.9748,143.9841,143.9561,143.9654,2790.0
2021-08-09 13:20:00,153.86,153.88,153.86,153.88,1187.0,143.9467,143.9654,143.9467,143.9654,1187.0
2021-08-09 13:25:00,153.9,153.91,153.87,153.88,2322.0,143.9841,143.9935,143.9561,143.9654,2322.0
2021-08-09 13:30:00,153.85,153.87,153.82,153.82,1458.0,143.9374,143.9561,143.9093,143.9093,1458.0
2021-08-09 13:35:00,153.81,153.86,153.81,153.83,2616.0,143.8999,143.9467,143.8999,143.9187,2616.0
2021-08-09 13:40:00,153.83,153.86,153.83,153.85,3614.0,143.9187,143.9467,143.9187,143.9374,3614.0
2021-08-09 13:45:00,153.84,153.87,153.83,153.85,6892.0,143.928,143.9561,143.9187,143.9374,6892.0
2021-08-09 13:50:00,153.86,153.89,153.86,153.87,5340.0,143.9467,143.9748,143.9467,143.9561,5340.0
2021-08-09 13:55:00,153.89,153.93,153.89,153.91,11074.0,143.9748,144.0122,143.9748,143.9935,11074.0
2021-08-09 14:00:00,153.91,153.95,153.91,153.94,6906.0,143.9935,144.0309,143.9935,144.0216,6906.0
2021-08-09 14:05:00,153.95,153.95,153.9,153.91,7473.0,144.0309,144.0309,143.9841,143.9935,7473.0
2021-08-09 14:10:00,153.93,153.97,153.92,153.95,15926.0,144.0122,144.0496,144.0029,144.0309,15926.0
2021-08-09 14:15:00,153.96,153.98,153.95,153.96,6356.0,144.0403,144.059,144.0309,144.0403,6356.0
2021-08-09 14:20:00,153.96,153.97,153.94,153.97,6627.0,144.0403,144.0496,144.0216,144.0496,6627.0
2021-08-09 14:25:00,153.97,153.98,153.94,153.97,1787.0,144.0496,144.059,144.0216,144.0496,1787.0
2021-08-09 14:30:00,153.98,154.04,153.98,154.04,9345.0,144.059,144.1151,144.059,144.1151,9345.0
2021-08-09 14:35:00,154.04,154.08,154.03,154.06,4695.0,144.1151,144.1525,144.1058,144.1338,4695.0
2021-08-09 14:40:00,154.06,154.06,153.96,153.99,12417.0,144.1338,144.1338,144.0403,144.0683,12417.0
2021-08-09 14:45:00,153.99,154.01,153.97,153.99,22505.0,144.0683,144.0871,144.0496,144.0683,22505.0
2021-08-09 14:50:00,153.95,153.96,153.93,153.95,7430.0,144.0309,144.0403,144.0122,144.0309,7430.0
2021-08-09 14:55:00,153.94,153.95,153.91,153.92,8769.0,144.0216,144.0309,143.9935,144.0029,8769.0
2021-08-09 15:00:00,153.92,153.97,153.91,153.93,13490.0,144.0029,144.0496,143.9935,144.0122,13490.0
2021-08-09 15:05:00,153.92,153.92,153.88,153.89,3860.0,144.0029,144.0029,143.9654,143.9748,3860.0
2021-08-09 15:10:00,153.9,153.92,153.89,153.92,7685.0,143.9841,144.0029,143.9748,144.0029,7685.0
2021-08-09 15:15:00,153.92,153.96,153.9,153.91,297253.0,144.0029,144.0403,143.9841,143.9935,297253.0
2021-08-09 15:20:00,153.91,153.91,153.8,153.81,4284.0,143.9935,143.9935,143.8906,143.8999,4284.0
2021-08-09 15:25:00,153.8,153.85,153.79,153.84,8077.0,143.8906,143.9374,143.8812,143.928,8077.0
2021-08-09 15:30:00,153.85,153.91,153.85,153.91,14259.0,143.9374,143.9935,143.9374,143.9935,14259.0
2021-08-09 15:35:00,153.92,153.99,153.92,153.99,13754.0,144.0029,144.0683,144.0029,144.0683,13754.0
2021-08-09 15:40:00,153.98,153.98,153.82,153.83,33353.0,144.059,144.059,143.9093,143.9187,33353.0
2021-08-09 15:45:00,153.82,153.82,153.76,153.76,21734.0,143.9093,143.9093,143.8532,143.8532,21734.0
2021-08-09 15:50:00,153.75,153.77,153.69,153.71,35571.0,143.8438,143.8625,143.7877,143.8064,35571.0
2021-08-09 15:55:00,153.71,153.75,153.67,153.73,93637.0,143.8064,143.8438,143.769,143.8251,93637.0
2021-08-10 09:30:00,153.91,153.94,153.72,153.85,43234.0,143.9935,144.0216,143.8157,143.9374,43234.0
2021-08-10 09:35:00,153.86,153.93,153.76,153.92,28196.0,143.9467,144.0122,143.8532,144.0029,28196.0
2021-08-10 09:40:00,153.92,154.0,153.88,153.89,10913.0,144.0029,144.0777,143.9654,143.9748,10913.0
2021-08-10 09:45:00,153.88,153.91,153.73,153.77,20840.0,143.9654,143.9935,143.8251,143.8625,20840.0
2021-08-10 09:50:00,153.76,153.92,153.71,153.92,18292.0,143.8532,144.0029,143.8064,144.0029,18292.0
2021-08-10 09:55:00,153.98,154.09,153.97,154.0,18975.0,144.059,144.1619,144.0496,144.0777,18975.0
2021-08-10 10:00:00,154.01,154.2,153.94,154.17,9238.0,144.0871,144.2648,144.0216,144.2367,9238.0
2021-08-10 10:05:00,154.2,154.27,154.11,154.27,8372.0,144.2648,144.3303,144.1806,144.3303,8372.0
2021-08-10 10:10:00,154.27,154.33,154.21,154.32,46774.0,144.3303,144.3864,144.2742,144.3771,46774.0
2021-08-10 10:15:00,154.34,154.39,154.32,154.32,55124.0,144.3958,144.4426,144.3771,144.3771,55124.0
2021-08-10 10:20:00,154.33,154.35,154.24,154.29,79256.0,144.3864,144.4051,144.3022,144.349,79256.0
2021-08-10 10:25:00,154.32,154.42,154.32,154.39,7372.0,144.3771,144.4706,144.3771,144.4426,7372.0
2021-08-10 10:30:00,154.42,154.44,154.23,154.34,28276.0,144.4706,144.4894,144.2929,144.3958,28276.0
2021-08-10 10:35:00,154.36,154.41,154.3,154.38,14005.0,144.4145,144.4613,144.3584,144.4332,14005.0
2021-08-10 10:40:00,154.35,154.41,154.28,154.28,22710.0,144.4051,144.4613,144.3397,144.3397,22710.0
2021-08-10 10:45:00,154.32,154.42,154.29,154.42,16080.0,144.3771,144.4706,144.349,144.4706,16080.0
2021-08-10 10:50:00,154.4,154.44,154.27,154.3,12432.0,144.4519,144.4894,144.3303,144.3584,12432.0
2021-08-10 10:55:00,154.28,154.37,154.28,154.37,3954.0,144.3397,144.4239,144.3397,144.4239,3954.0
2021-08-10 11:00:00,154.38,154.44,154.33,154.43,39147.0,144.4332,144.4894,144.3864,144.48,39147.0
2021-08-10 11:05:00,154.43,154.46,154.38,154.42,20351.0,144.48,144.5081,144.4332,144.4706,20351.0
2021-08-10 11:10:00,154.43,154.46,154.36,154.45,109200.0,144.48,144.5081,144.4145,144.4987,109200.0
2021-08-10 11:15:00,154.44,154.49,154.41,154.47,30003.0,144.4894,144.5361,144.4613,144.5174,30003.0
2021-08-10 11:20:00,154.48,154.66,154.47,154.66,31522.0,144.5268,144.6952,144.5174,144.6952,31522.0
2021-08-10 11:25:00,154.66,154.74,154.65,154.72,25036.0,144.6952,144.77,144.6858,144.7513,25036.0
2021-08-10 11:30:00,154.72,154.72,154.61,154.62,17880.0,144.7513,144.7513,144.6484,144.6578,17880.0
2021-08-10 11:35:00,154.62,154.68,154.62,154.66,3308.0,144.6578,144.7139,144.6578,144.6952,3308.0
2021-08-10 11:40:00,154.66,154.77,154.65,154.77,18926.0,144.6952,144.7981,144.6858,144.7981,18926.0
2021-08-10 11:45:00,154.76,154.78,154.74,154.77,10131.0,144.7887,144.8074,144.77,144.7981,10131.0
2021-08-10 11:50:00,154.74,154.79,154.73,154.78,2640.0,144.77,144.8168,144.7607,144.8074,2640.0
2021-08-10 11:55:00,154.8,154.82,154.77,154.81,11748.0,144.8262,144.8449,144.7981,144.8355,11748.0
2021-08-10 12:00:00,154.84,154.84,154.69,154.69,5738.0,144.8636,144.8636,144.7232,144.7232,5738.0
2021-08-10 12:05:00,154.69,154.72,154.67,154.71,10079.0,144.7232,144.7513,144.7045,144.742,10079.0
2021-08-10 12:10:00,154.7,154.7,154.64,154.64,3517.0,144.7326,144.7326,144.6765,144.6765,3517.0
2021-08-10 12:15:00,154.66,154.7,154.65,154.68,23412.0,144.6952,144.7326,144.6858,144.7139,23412.0
2021-08-10 12:20:00,154.67,154.69,154.66,154.67,5611.0,144.7045,144.7232,144.6952,144.7045,5611.0
2021-08-10 12:25:00,154.68,154.71,154.65,154.66,7012.0,144.7139,144.742,144.6858,144.6952,7012.0
2021-08-10 12:30:00,154.66,154.67,154.56,154.58,6963.0,144.6952,144.7045,144.6016,144.6203,6963.0
2021-08-10 12:35:00,154.57,154.63,154.56,154.58,4719.0,144.611,144.6671,144.6016,144.6203,4719.0
2021-08-10 12:40:00,154.59,154.59,154.52,154.52,6605.0,144.6297,144.6297,144.5642,144.5642,6605.0
2021-08-10 12:45:00,154.53,154.55,154.49,154.55,4142.0,144.5736,144.5923,144.5361,144.5923,4142.0
2021-08-10 12:50:00,154.53,154.57,154.52,154.56,4728.0,144.5736,144.611,144.5642,144.6016,4728.0
2021-08-10 12:55:00,154.56,154.6,154.56,154.6,3971.0,144.6016,144.639,144.6016,144.639,3971.0
2021-08-10 13:00:00,154.6,154.61,154.57,154.59,10318.0,144.639,144.6484,144.611,144.6297,10318.0
2021-08-10 13:05:00,154.57,154.61,154.55,154.6,4375.0,144.611,144.6484,144.5923,144.639,4375.0
2021-08-10 13:10:00,154.61,154.61,154.58,154.59,3326.0,144.6484,144.6484,144.6203,144.6297,3326.0
2021-08-10 13:15:00,154.6,154.68,154.6,154.67,4983.0,144.639,144.7139,144.639,144.7045,4983.0
2021-08-10 13:20:00,154.68,154.7,154.65,154.69,5596.0,144.7139,144.7326,144.6858,144.7232,5596.0
2021-08-10 13:25:00,154.69,154.7,154.65,154.69,12805.0,144.7232,144.7326,144.6858,144.7232,12805.0
2021-08-10 13:30:00,154.69,154.73,154.66,154.71,11598.0,144.7232,144.7607,144.6952,144.742,11598.0
2021-08-10 13:35:00,154.71,154.73,154.67,154.69,2564.0,144.742,144.7607,144.7045,144.7232,2564.0
2021-08-10 13:40:00,154.69,154.71,154.67,154.67,19513.0,144.7232,144.742,144.7045,144.7045,19513.0
2021-08-10 13:45:00,154.66,154.66,154.48,154.55,16595.0,144.6952,144.6952,144.5268,144.5923,16595.0
2021-08-10 13:50:00,154.53,154.6,154.51,154.58,3249.0,144.5736,144.639,144.5548,144.6203,3249.0
2021-08-10 13:55:00,154.59,154.64,154.57,154.64,2449.0,144.6297,144.6765,144.611,144.6765,2449.0
2021-08-10 14:00:00,154.64,154.7,154.62,154.64,21651.0,144.6765,144.7326,144.6578,144.6765,21651.0
2021-08-10 14:05:00,154.61,154.62,154.54,154.55,3346.0,144.6484,144.6578,144.5829,144.5923,3346.0
2021-08-10 14:10:00,154.55,154.58,154.51,154.53,6711.0,144.5923,144.6203,144.5548,144.5736,6711.0
2021-08-10 14:15:00,154.53,154.58,154.48,154.58,10638.0,144.5736,144.6203,144.5268,144.6203,10638.0
2021-08-10 14:20:00,154.56,154.6,154.54,154.57,25335.0,144.6016,144.639,144.5829,144.611,25335.0
2021-08-10 14:25:00,154.57,154.59,154.57,154.58,11474.0,144.611,144.6297,144.611,144.6203,11474.0
2021-08-10 14:30:00,154.58,154.62,154.58,154.62,18147.0,144.6203,144.6578,144.6203,144.6578,18147.0
2021-08-10 14:35:00,154.62,154.63,154.58,154.6,11974.0,144.6578,144.6671,144.6203,144.639,11974.0
2021-08-10 14:40:00,154.61,154.62,154.58,154.59,23948.0,144.6484,144.6578,144.6203,144.6297,23948.0
2021-08-10 14:45:00,154.59,154.61,154.58,154.61,7587.0,144.6297,144.6484,144.6203,144.6484,7587.0
2021-08-10 14:50:00,154.61,154.63,154.59,154.63,16701.0,144.6484,144.6671,144.6297,144.6671,16701.0
2021-08-10 14:55:00,154.62,154.62,154.58,154.59,46131.0,144.6578,144.6578,144.6203,144.6297,46131.0
2021-08-10 15:00:00,154.59,154.6,154.54,154.54,29918.0,144.6297,144.639,144.5829,144.5829,29918.0
2021-08-10 15:05:00,154.53,154.55,154.5,154.53,24489.0,144.5736,144.5923,144.5455,144.5736,24489.0
2021-08-10 15:10:00,154.53,154.54,154.45,154.48,9418.0,144.5736,144.5829,144.4987,144.5268,9418.0
2021-08-10 15:15:00,154.48,154.5,154.46,154.49,5203.0,144.5268,144.5455,144.5081,144.5361,5203.0
2021-08-10 15:20:00,154.49,154.53,154.48,154.53,4475.0,144.5361,144.5736,144.5268,144.5736,4475.0
2021-08-10 15:25:00,154.52,154.54,154.5,154.51,9029.0,144.5642,144.5829,144.5455,144.5548,9029.0
2021-08-10 15:30:00,154.53,154.53,154.46,154.52,8289.0,144.5736,144.5736,144.5081,144.5642,8289.0
2021-08-10 15:35:00,154.52,154.53,154.44,154.44,15270.0,144.5642,144.5736,144.4894,144.4894,15270.0
2021-08-10 15:40:00,154.45,154.48,154.42,154.44,12838.0,144.4987,144.5268,144.4706,144.4894,12838.0
2021-08-10 15:45:00,154.43,154.44,154.37,154.38,19431.0,144.48,144.4894,144.4239,144.4332,19431.0
2021-08-10 15:50:00,154.38,154.43,154.35,154.36,65671.0,144.4332,144.48,144.4051,144.4145,65671.0
2021-08-10 15:55:00,154.37,154.45,154.33,154.41,139194.0,144.4239,144.4987,144.3864,144.4613,139194.0
2021-08-11 09:30:00,154.75,154.85,154.31,154.34,189911.0,144.7794,144.8729,144.3677,144.3958,189911.0
2021-08-11 09:35:00,154.31,154.58,154.27,154.54,49310.0,144.3677,144.6203,144.3303,144.5829,49310.0
2021-08-11 09:40:00,154.51,154.7,154.39,154.66,17891.0,144.5548,144.7326,144.4426,144.6952,17891.0
2021-08-11 09:45:00,154.7,154.9,154.68,154.9,57755.0,144.7326,144.9197,144.7139,144.9197,57755.0
2021-08-11 09:50:00,154.91,154.94,154.73,154.8,34704.0,144.9291,144.9571,144.7607,144.8262,34704.0
2021-08-11 09:55:00,154.79,154.86,154.73,154.81,12194.0,144.8168,144.8823,144.7607,144.8355,12194.0
2021-08-11 10:00:00,154.83,154.86,154.72,154.73,52383.0,144.8542,144.8823,144.7513,144.7607,52383.0
2021-08-11 10:05:00,154.74,154.89,154.7,154.86,54856.0,144.77,144.9104,144.7326,144.8823,54856.0
2021-08-11 10:10:00,154.9,154.96,154.87,154.95,13045.0,144.9197,144.9758,144.8916,144.9665,13045.0
2021-08-11 10:15:00,154.95,154.98,154.87,154.98,96235.0,144.9665,144.9946,144.8916,144.9946,96235.0
2021-08-11 10:20:00,154.99,155.02,154.88,154.91,17165.0,145.0039,145.032,144.901,144.9291,17165.0
2021-08-11 10:25:00,154.91,154.93,154.85,154.91,48505.0,144.9291,144.9478,144.8729,144.9291,48505.0
2021-08-11 10:30:00,154.88,154.89,154.74,154.8,26426.0,144.901,144.9104,144.77,144.8262,26426.0
2021-08-11 10:35:00,154.78,154.86,154.74,154.86,9388.0,144.8074,144.8823,144.77,144.8823,9388.0
2021-08-11 10:40:00,154.86,154.97,154.86,154.97,22350.0,144.8823,144.9852,144.8823,144.9852,22350.0
2021-08-11 10:45:00,154.96,155.0,154.91,154.99,9304.0,144.9758,145.0133,144.9291,145.0039,9304.0
2021-08-11 10:50:00,154.98,155.02,154.95,155.0,30444.0,144.9946,145.032,144.9665,145.0133,30444.0
2021-08-11 10:55:00,155.01,155.01,154.93,154.96,18128.0,145.0226,145.0226,144.9478,144.9758,18128.0
2021-08-11 11:00:00,154.97,154.97,154.82,154.87,21315.0,144.9852,144.9852,144.8449,144.8916,21315.0
2021-08-11 11:05:00,154.87,154.88,154.79,154.8,7264.0,144.8916,144.901,144.8168,144.8262,7264.0
2021-08-11 11:10:00,154.81,154.85,154.75,154.84,15038.0,144.8355,144.8729,144.7794,144.8636,15038.0
2021-08-11 11:15:00,154.82,154.83,154.75,154.79,16200.0,144.8449,144.8542,144.7794,144.8168,16200.0
2021-08-11 11:20:00,154.8,154.88,154.78,154.85,11036.0,144.8262,144.901,144.8074,144.8729,11036.0
2021-08-11 11:25:00,154.85,154.86,154.72,154.72,4212.0,144.8729,144.8823,144.7513,144.7513,4212.0
2021-08-11 11:30:00,154.69,154.82,154.66,154.82,14382.0,144.7232,144.8449,144.6952,144.8449,14382.0
2021-08-11 11:35:00,154.78,154.82,154.75,154.75,10507.0,144.8074,144.8449,144.7794,144.7794,10507.0
2021-08-11 11:40:00,154.76,154.78,154.72,154.74,4942.0,144.7887,144.8074,144.7513,144.77,4942.0
2021-08-11 11:45:00,154.72,154.74,154.68,154.73,5765.0,144.7513,144.77,144.7139,144.7607,5765.0
2021-08-11 11:50:00,154.71,154.73,154.66,154.68,6181.0,144.742,144.7607,144.6952,144.7139,6181.0
2021-08-11 11:55:00,154.67,154.74,154.66,154.72,10191.0,144.7045,144.77,144.6952,144.7513,10191.0
2021-08-11 12:00:00,154.71,154.76,154.71,154.76,9642.0,144.742,144.7887,144.742,144.7887,9642.0
2021-08-11 12:05:00,154.77,154.79,154.74,154.76,5200.0,144.7981,144.8168,144.77,144.7887,5200.0
2021-08-11 12:10:00,154.75,154.79,154.72,154.77,8699.0,144.7794,144.8168,144.7513,144.7981,8699.0
2021-08-11 12:15:00,154.8,154.82,154.78,154.79,11142.0,144.8262,144.8449,144.8074,144.8168,11142.0
2021-08-11 12:20:00,154.79,154.82,154.75,154.8,22054.0,144.8168,144.8449,144.7794,144.8262,22054.0
2021-08-11 12:25:00,154.81,154.84,154.8,154.8,4960.0,144.8355,144.8636,144.8262,144.8262,4960.0
2021-08-11 12:30:00,154.8,154.86,154.79,154.86,8699.0,144.8262,144.8823,144.8168,144.8823,8699.0
2021-08-11 12:35:00,154.85,154.91,154.83,154.89,16169.0,144.8729,144.9291,144.8542,144.9104,16169.0
2021-08-11 12:40:00,154.89,154.9,154.87,154.89,3968.0,144.9104,144.9197,144.8916,144.9104,3968.0
2021-08-11 12:45:00,154.88,154.9,154.84,154.84,8146.0,144.901,144.9197,144.8636,144.8636,8146.0
2021-08-11 12:50:00,154.88,154.94,154.88,154.94,10644.0,144.901,144.9571,144.901,144.9571,10644.0
2021-08-11 12:55:00,154.94,154.96,154.93,154.93,3369.0,144.9571,144.9758,144.9478,144.9478,3369.0
2021-08-11 13:00:00,154.94,155.02,154.88,154.92,25579.0,144.9571,145.032,144.901,144.9384,25579.0
2021-08-11 13:05:00,154.93,155.0,154.93,155.0,18493.0,144.9478,145.0133,144.9478,145.0133,18493.0
2021-08-11 13:10:00,154.99,155.0,154.97,154.98,16256.0,145.0039,145.0133,144.9852,144.9946,16256.0
2021-08-11 13:15:00,154.99,155.01,154.98,154.98,3161.0,145.0039,145.0226,144.9946,144.9946,3161.0
2021-08-11 13:20:00,154.99,155.01,154.98,155.0,27121.0,145.0039,145.0226,144.9946,145.0133,27121.0
2021-08-11 13:25:00,155.01,155.04,155.0,155.02,20953.0,145.0226,145.0507,145.0133,145.032,20953.0
2021-08-11 13:30:00,155.02,155.04,154.99,155.0,10114.0,145.032,145.0507,145.0039,145.0133,10114.0
2021-08-11 13:35:00,155.0,155.06,154.99,155.02,16875.0,145.0133,145.0694,145.0039,145.032,16875.0
2021-08-11 13:40:00,155.03,155.15,155.03,155.15,9901.0,145.0413,145.1536,145.0413,145.1536,9901.0
2021-08-11 13:45:00,155.16,155.22,155.16,155.2,10427.0,145.163,145.2191,145.163,145.2004,10427.0
2021-08-11 13:50:00,155.21,155.23,155.19,155.22,7164.0,145.2097,145.2285,145.191,145.2191,7164.0
2021-08-11 13:55:00,155.22,155.23,155.15,155.15,11985.0,145.2191,145.2285,145.1536,145.1536,11985.0
2021-08-11 14:00:00,155.15,155.15,155.11,155.13,10948.0,145.1536,145.1536,145.1162,145.1349,10948.0
2021-08-11 14:05:00,155.14,155.19,155.11,155.18,5206.0,145.1442,145.191,145.1162,145.1817,5206.0
2021-08-11 14:10:00,155.19,155.19,155.14,155.16,24521.0,145.191,145.191,145.1442,145.163,24521.0
2021-08-11 14:15:00,155.15,155.15,155.13,155.13,6579.0,145.1536,145.1536,145.1349,145.1349,6579.0
2021-08-11 14:20:00,155.12,155.17,155.11,155.12,18958.0,145.1255,145.1723,145.1162,145.1255,18958.0
2021-08-11 14:25:00,155.12,155.17,155.09,155.15,20413.0,145.1255,145.1723,145.0975,145.1536,20413.0
2021-08-11 14:30:00,155.19,155.22,155.18,155.18,29055.0,145.191,145.2191,145.1817,145.1817,29055.0
2021-08-11 14:35:00,155.19,155.21,155.18,155.19,3994.0,145.191,145.2097,145.1817,145.191,3994.0
2021-08-11 14:40:00,155.19,155.23,155.18,155.18,2974.0,145.191,145.2285,145.1817,145.1817,2974.0
2021-08-11 14:45:00,155.17,155.19,155.16,155.17,33975.0,145.1723,145.191,145.163,145.1723,33975.0
2021-08-11 14:50:00,155.19,155.19,155.15,155.16,23094.0,145.191,145.191,145.1536,145.163,23094.0
2021-08-11 14:55:00,155.18,155.21,155.17,155.2,10676.0,145.1817,145.2097,145.1723,145.2004,10676.0
2021-08-11 15:00:00,155.2,155.25,155.19,155.25,11793.0,145.2004,145.2472,145.191,145.2472,11793.0
2021-08-11 15:05:00,155.26,155.3,155.24,155.3,11393.0,145.2565,145.2939,145.2378,145.2939,11393.0
2021-08-11 15:10:00,155.29,155.33,155.28,155.33,5220.0,145.2846,145.322,145.2752,145.322,5220.0
2021-08-11 15:15:00,155.33,155.33,155.3,155.32,4491.0,145.322,145.322,145.2939,145.3127,4491.0
2021-08-11 15:20:00,155.32,155.35,155.3,155.31,4552.0,145.3127,145.3407,145.2939,145.3033,4552.0
2021-08-11 15:25:00,155.31,155.36,155.31,155.34,10206.0,145.3033,145.3501,145.3033,145.3314,10206.0
2021-08-11 15:30:00,155.33,155.34,155.29,155.32,11490.0,145.322,145.3314,145.2846,145.3127,11490.0
2021-08-11 15:35:00,155.31,155.33,155.27,155.27,15926.0,145.3033,145.322,145.2659,145.2659,15926.0
2021-08-11 15:40:00,155.27,155.28,155.21,155.25,40390.0,145.2659,145.2752,145.2097,145.2472,40390.0
2021-08-11 15:45:00,155.25,155.29,155.23,155.27,74252.0,145.2472,145.2846,145.2285,145.2659,74252.0
2021-08-11 15:50:00,155.26,155.31,155.21,155.27,64073.0,145.2565,145.3033,145.2097,145.2659,64073.0
2021-08-11 15:55:00,155.27,155.43,155.26,155.42,264411.0,145.2659,145.4156,145.2565,145.4062,264411.0
2021-08-12 09:30:00,155.35,155.46,155.07,155.19,151043.0,145.3407,145.4436,145.0788,145.191,151043.0
2021-08-12 09:35:00,155.22,155.32,155.19,155.2,28976.0,145.2191,145.3127,145.191,145.2004,28976.0
2021-08-12 09:40:00,155.21,155.35,155.21,155.28,24656.0,145.2097,145.3407,145.2097,145.2752,24656.0
2021-08-12 09:45:00,155.29,155.36,155.05,155.1,23894.0,145.2846,145.3501,145.06,145.1068,23894.0
2021-08-12 09:50:00,155.08,155.1,154.9,154.91,16507.0,145.0881,145.1068,144.9197,144.9291,16507.0
2021-08-12 09:55:00,154.93,155.02,154.83,155.01,16962.0,144.9478,145.032,144.8542,145.0226,16962.0
2021-08-12 10:00:00,155.04,155.05,154.93,155.04,16231.0,145.0507,145.06,144.9478,145.0507,16231.0
2021-08-12 10:05:00,155.02,155.02,154.86,154.9,17378.0,145.032,145.032,144.8823,144.9197,17378.0
2021-08-12 10:10:00,154.91,154.94,154.84,154.88,15508.0,144.9291,144.9571,144.8636,144.901,15508.0
2021-08-12 10:15:00,154.87,154.91,154.79,154.8,12382.0,144.8916,144.9291,144.8168,144.8262,12382.0
2021-08-12 10:20:00,154.8,154.87,154.78,154.87,22099.0,144.8262,144.8916,144.8074,144.8916,22099.0
2021-08-12 10:25:00,154.9,154.92,154.84,154.9,18890.0,144.9197,144.9384,144.8636,144.9197,18890.0
2021-08-12 10:30:00,154.89,154.89,154.8,154.8,10516.0,144.9104,144.9104,144.8262,144.8262,10516.0
2021-08-12 10:35:00,154.75,154.86,154.75,154.85,30046.0,144.7794,144.8823,144.7794,144.8729,30046.0
2021-08-12 10:40:00,154.87,154.89,154.8,154.84,19725.0,144.8916,144.9104,144.8262,144.8636,19725.0
2021-08-12 10:45:00,154.8,154.89,154.78,154.87,22391.0,144.8262,144.9104,144.8074,144.8916,22391.0
2021-08-12 10:50:00,154.88,154.91,154.82,154.82,9252.0,144.901,144.9291,144.8449,144.8449,9252.0
2021-08-12 10:55:00,154.81,154.88,154.8,154.83,10466.0,144.8355,144.901,144.8262,144.8542,10466.0
2021-08-12 11:00:00,154.83,154.83,154.7,154.75,10028.0,144.8542,144.8542,144.7326,144.7794,10028.0
2021-08-12 11:05:00,154.76,154.77,154.63,154.7,10316.0,144.7887,144.7981,144.6671,144.7326,10316.0
2021-08-12 11:10:00,154.69,154.7,154.64,154.67,10191.0,144.7232,144.7326,144.6765,144.7045,10191.0
2021-08-12 11:15:00,154.67,154.76,154.66,154.76,9229.0,144.7045,144.7887,144.6952,144.7887,9229.0
2021-08-12 11:20:00,154.75,154.81,154.72,154.8,9736.0,144.7794,144.8355,144.7513,144.8262,9736.0
2021-08-12 11:25:00,154.8,154.89,154.8,154.88,10387.0,144.8262,144.9104,144.8262,144.901,10387.0
2021-08-12 11:30:00,154.87,154.87,154.81,154.83,4877.0,144.8916,144.8916,144.8355,144.8542,4877.0
2021-08-12 11:35:00,154.82,154.89,154.81,154.89,5874.0,144.8449,144.9104,144.8355,144.9104,5874.0
2021-08-12 11:40:00,154.89,154.9,154.86,154.88,7250.0,144.9104,144.9197,144.8823,144.901,7250.0
2021-08-12 11:45:00,154.88,154.88,154.81,154.87,11282.0,144.901,144.901,144.8355,144.8916,11282.0
2021-08-12 11:50:00,154.85,154.89,154.82,154.85,11057.0,144.8729,144.9104,144.8449,144.8729,11057.0
2021-08-12 11:55:00,154.85,154.9,154.85,154.86,10441.0,144.8729,144.9197,144.8729,144.8823,10441.0
2021-08-12 12:00:00,154.89,154.97,154.88,154.97,9464.0,144.9104,144.9852,144.901,144.9852,9464.0
2021-08-12 12:05:00,154.98,155.08,154.97,155.08,9332.0,144.9946,145.0881,144.9852,145.0881,9332.0
2021-08-12 12:10:00,155.07,155.12,155.05,155.1,111652.0,145.0788,145.1255,145.06,145.1068,111652.0
2021-08-12 12:15:00,155.09,155.1,155.04,155.09,20401.0,145.0975,145.1068,145.0507,145.0975,20401.0
2021-08-12 12:20:00,155.07,155.09,155.04,155.07,7904.0,145.0788,145.0975,145.0507,145.0788,7904.0
2021-08-12 12:25:00,155.08,155.15,155.08,155.14,7823.0,145.0881,145.1536,145.0881,145.1442,7823.0
2021-08-12 12:30:00,155.13,155.16,155.11,155.15,9204.0,145.1349,145.163,145.1162,145.1536,9204.0
2021-08-12 12:35:00,155.14,155.18,155.13,155.17,14735.0,145.1442,145.1817,145.1349,145.1723,14735.0
2021-08-12 12:40:00,155.17,155.19,155.15,155.18,6782.0,145.1723,145.191,145.1536,145.1817,6782.0
2021-08-12 12:45:00,155.18,155.2,155.16,155.16,7378.0,145.1817,145.2004,145.163,145.163,7378.0
2021-08-12 12:50:00,155.16,155.18,155.14,155.14,11691.0,145.163,145.1817,145.1442,145.1442,11691.0
2021-08-12 12:55:00,155.14,155.17,155.13,155.17,10001.0,145.1442,145.1723,145.1349,145.1723,10001.0
2021-08-12 13:00:00,155.16,155.17,155.11,155.14,10763.0,145.163,145.1723,145.1162,145.1442,10763.0
2021-08-12 13:05:00,155.13,155.13,155.08,155.09,11160.0,145.1349,145.1349,145.0881,145.0975,11160.0
2021-08-12 13:10:00,155.1,155.1,155.03,155.04,3602.0,145.1068,145.1068,145.0413,145.0507,3602.0
2021-08-12 13:15:00,155.04,155.09,155.03,155.07,6528.0,145.0507,145.0975,145.0413,145.0788,6528.0
2021-08-12 13:20:00,155.07,155.12,155.05,155.1,4167.0,145.0788,145.1255,145.06,145.1068,4167.0
2021-08-12 13:25:00,155.1,155.11,155.07,155.09,6831.0,145.1068,145.1162,145.0788,145.0975,6831.0
2021-08-12 13:30:00,155.08,155.09,155.05,155.08,7363.0,145.0881,145.0975,145.06,145.0881,7363.0
2021-08-12 13:35:00,155.07,155.11,155.05,155.09,4876.0,145.0788,145.1162,145.06,145.0975,4876.0
2021-08-12 13:40:00,155.09,155.13,155.09,155.12,8902.0,145.0975,145.1349,145.0975,145.1255,8902.0
2021-08-12 13:45:00,155.12,155.13,155.09,155.09,7083.0,145.1255,145.1349,145.0975,145.0975,7083.0
2021-08-12 13:50:00,155.09,155.12,155.07,155.09,6289.0,145.0975,145.1255,145.0788,145.0975,6289.0
2021-08-12 13:55:00,155.1,155.13,155.09,155.09,11476.0,145.1068,145.1349,145.0975,145.0975,11476.0
2021-08-12 14:00:00,155.1,155.12,155.06,155.11,5517.0,145.1068,145.1255,145.0694,145.1162,5517.0
2021-08-12 14:05:00,155.13,155.15,155.12,155.14,6386.0,145.1349,145.1536,145.1255,145.1442,6386.0
2021-08-12 14:10:00,155.15,155.18,155.14,155.15,11939.0,145.1536,145.1817,145.1442,145.1536,11939.0
2021-08-12 14:15:00,155.15,155.19,155.14,155.19,1925.0,145.1536,145.191,145.1442,145.191,1925.0
2021-08-12 14:20:00,155.19,155.21,155.17,155.19,12893.0,145.191,145.2097,145.1723,145.191,12893.0
2021-08-12 14:25:00,155.18,155.18,155.13,155.15,14937.0,145.1817,145.1817,145.1349,145.1536,14937.0
2021-08-12 14:30:00,155.16,155.17,155.13,155.16,9087.0,145.163,145.1723,145.1349,145.163,9087.0
2021-08-12 14:35:00,155.16,155.21,155.16,155.21,20792.0,145.163,145.2097,145.163,145.2097,20792.0
2021-08-12 14:40:00,155.21,155.23,155.19,155.2,6417.0,145.2097,145.2285,145.191,145.2004,6417.0
2021-08-12 14:45:00,155.2,155.26,155.19,155.24,31792.0,145.2004,145.2565,145.191,145.2378,31792.0
2021-08-12 14:50:00,155.25,155.26,155.21,155.25,18946.0,145.2472,145.2565,145.2097,145.2472,18946.0
2021-08-12 14:55:00,155.26,155.26,155.23,155.23,8950.0,145.2565,145.2565,145.2285,145.2285,8950.0
2021-08-12 15:00:00,155.24,155.27,155.24,155.25,14098.0,145.2378,145.2659,145.2378,145.2472,14098.0
2021-08-12 15:05:00,155.25,155.3,155.23,155.28,13947.0,145.2472,145.2939,145.2285,145.2752,13947.0
2021-08-12 15:10:00,155.27,155.34,155.26,155.33,12927.0,145.2659,145.3314,145.2565,145.322,12927.0
2021-08-12 15:15:00,155.32,155.33,155.3,155.33,12675.0,145.3127,145.322,145.2939,145.322,12675.0
2021-08-12 15:20:00,155.34,155.36,155.32,155.33,18180.0,145.3314,145.3501,145.3127,145.322,18180.0
2021-08-12 15:25:00,155.32,155.33,155.28,155.3,19087.0,145.3127,145.322,145.2752,145.2939,19087.0
2021-08-12 15:30:00,155.3,155.36,155.29,155.36,19556.0,145.2939,145.3501,145.2846,145.3501,19556.0
2021-08-12 15:35:00,155.37,155.4,155.32,155.39,20118.0,145.3594,145.3875,145.3127,145.3781,20118.0
2021-08-12 15:40:00,155.39,155.41,155.32,155.33,31163.0,145.3781,145.3969,145.3127,145.322,31163.0
2021-08-12 15:45:00,155.32,155.36,155.29,155.34,24107.0,145.3127,145.3501,145.2846,145.3314,24107.0
2021-08-12 15:50:00,155.31,155.41,155.29,155.4,42298.0,145.3033,145.3969,145.2846,145.3875,42298.0
2021-08-12 15:55:00,155.4,155.41,155.34,155.35,135205.0,145.3875,145.3969,145.3314,145.3407,135205.0
2021-08-13 09:30:00,155.48,155.62,155.3,155.33,60368.0,145.4623,145.5933,145.2939,145.322,60368.0
2021-08-13 09:35:00,155.32,155.38,155.19,155.32,42857.0,145.3127,145.3688,145.191,145.3127,42857.0
2021-08-13 09:40:00,155.36,155.5,155.32,155.39,32329.0,145.3501,145.4811,145.3127,145.3781,32329.0
2021-08-13 09:45:00,155.4,155.46,155.33,155.44,30962.0,145.3875,145.4436,145.322,145.4249,30962.0
2021-08-13 09:50:00,155.43,155.43,155.23,155.28,24505.0,145.4156,145.4156,145.2285,145.2752,24505.0
2021-08-13 09:55:00,155.26,155.42,155.24,155.31,19878.0,145.2565,145.4062,145.2378,145.3033,19878.0
2021-08-13 10:00:00,155.31,155.31,155.15,155.18,21922.0,145.3033,145.3033,145.1536,145.1817,21922.0
2021-08-13 10:05:00,155.16,155.2,155.13,155.19,12472.0,145.163,145.2004,145.1349,145.191,12472.0
2021-08-13 10:10:00,155.21,155.25,155.13,155.16,9586.0,145.2097,145.2472,145.1349,145.163,9586.0
2021-08-13 10:15:00,155.15,155.3,155.13,155.25,25312.0,145.1536,145.2939,145.1349,145.2472,25312.0
2021-08-13 10:20:00,155.24,155.3,155.22,155.22,11044.0,145.2378,145.2939,145.2191,145.2191,11044.0
2021-08-13 10:25:00,155.2,155.23,155.14,155.23,5743.0,145.2004,145.2285,145.1442,145.2285,5743.0
2021-08-13 10:30:00,155.25,155.32,155.23,155.26,21248.0,145.2472,145.3127,145.2285,145.2565,21248.0
2021-08-13 10:35:00,155.23,155.29,155.19,155.24,17937.0,145.2285,145.2846,145.191,145.2378,17937.0
2021-08-13 10:40:00,155.24,155.25,155.21,155.21,13468.0,145.2378,145.2472,145.2097,145.2097,13468.0
2021-08-13 10:45:00,155.21,155.33,155.2,155.31,17169.0,145.2097,145.322,145.2004,145.3033,17169.0
2021-08-13 10:50:00,155.31,155.37,155.31,155.32,15775.0,145.3033,145.3594,145.3033,145.3127,15775.0
2021-08-13 10:55:00,155.28,155.35,155.27,155.35,4484.0,145.2752,145.3407,145.2659,145.3407,4484.0
2021-08-13 11:00:00,155.34,155.35,155.3,155.31,12070.0,145.3314,145.3407,145.2939,145.3033,12070.0
2021-08-13 11:05:00,155.29,155.33,155.28,155.29,14650.0,145.2846,145.322,145.2752,145.2846,14650.0
2021-08-13 11:10:00,155.3,155.41,155.3,155.4,11428.0,145.2939,145.3969,145.2939,145.3875,11428.0
2021-08-13 11:15:00,155.42,155.43,155.39,155.43,10412.0,145.4062,145.4156,145.3781,145.4156,10412.0
2021-08-13 11:20:00,155.43,155.43,155.38,155.39,3897.0,145.4156,145.4156,145.3688,145.3781,3897.0
2021-08-13 11:25:00,155.39,155.43,155.34,155.39,4780.0,145.3781,145.4156,145.3314,145.3781,4780.0
2021-08-13 11:30:00,155.4,155.45,155.4,155.42,14272.0,145.3875,145.4343,145.3875,145.4062,14272.0
2021-08-13 11:35:00,155.42,155.43,155.38,155.39,6499.0,145.4062,145.4156,145.3688,145.3781,6499.0
2021-08-13 11:40:00,155.41,155.46,155.4,155.46,1641.0,145.3969,145.4436,145.3875,145.4436,1641.0
2021-08-13 11:45:00,155.47,155.52,155.47,155.49,4672.0,145.453,145.4998,145.453,145.4717,4672.0
2021-08-13 11:50:00,155.51,155.51,155.45,155.46,9812.0,145.4904,145.4904,145.4343,145.4436,9812.0
2021-08-13 11:55:00,155.49,155.49,155.45,155.47,8448.0,145.4717,145.4717,145.4343,145.453,8448.0
2021-08-13 12:00:00,155.48,155.51,155.48,155.5,7122.0,145.4623,145.4904,145.4623,145.4811,7122.0
2021-08-13 12:05:00,155.46,155.46,155.45,155.46,1728.0,145.4436,145.4436,145.4343,145.4436,1728.0
2021-08-13 12:10:00,155.43,155.46,155.42,155.45,4714.0,145.4156,145.4436,145.4062,145.4343,4714.0
2021-08-13 12:15:00,155.44,155.46,155.43,155.44,4521.0,145.4249,145.4436,145.4156,145.4249,4521.0
2021-08-13 12:20:00,155.43,155.47,155.42,155.44,14099.0,145.4156,145.453,145.4062,145.4249,14099.0
2021-08-13 12:25:00,155.45,155.45,155.4,155.42,12190.0,145.4343,145.4343,145.3875,145.4062,12190.0
2021-08-13 12:30:00,155.43,155.46,155.41,155.42,114876.0,145.4156,145.4436,145.3969,145.4062,114876.0
2021-08-13 12:35:00,155.41,155.45,155.41,155.44,17770.0,145.3969,145.4343,145.3969,145.4249,17770.0
2021-08-13 12:40:00,155.44,155.46,155.43,155.45,120809.0,145.4249,145.4436,145.4156,145.4343,120809.0
2021-08-13 12:45:00,155.45,155.47,155.44,155.44,71107.0,145.4343,145.453,145.4249,145.4249,71107.0
2021-08-13 12:50:00,155.43,155.44,155.41,155.43,54714.0,145.4156,145.4249,145.3969,145.4156,54714.0
2021-08-13 12:55:00,155.42,155.44,155.39,155.4,79865.0,145.4062,145.4249,145.3781,145.3875,79865.0
2021-08-13 13:00:00,155.4,155.41,155.35,155.35,5542.0,145.3875,145.3969,145.3407,145.3407,5542.0
2021-08-13 13:05:00,155.34,155.35,155.31,155.33,8631.0,145.3314,145.3407,145.3033,145.322,8631.0
2021-08-13 13:10:00,155.33,155.35,155.32,155.34,3542.0,145.322,145.3407,145.3127,145.3314,3542.0
2021-08-13 13:15:00,155.34,155.39,155.34,155.37,20656.0,145.3314,145.3781,145.3314,145.3594,20656.0
2021-08-13 13:20:00,155.38,155.39,155.36,155.36,7230.0,145.3688,145.3781,145.3501,145.3501,7230.0
2021-08-13 13:25:00,155.37,155.39,155.37,155.39,5690.0,145.3594,145.3781,145.3594,145.3781,5690.0
2021-08-13 13:30:00,155.38,155.41,155.38,155.41,16604.0,145.3688,145.3969,145.3688,145.3969,16604.0
2021-08-13 13:35:00,155.41,155.42,155.39,155.4,6555.0,145.3969,145.4062,145.3781,145.3875,6555.0
2021-08-13 13:40:00,155.41,155.47,155.41,155.47,3581.0,145.3969,145.453,145.3969,145.453,3581.0
2021-08-13 13:45:00,155.46,155.48,155.44,155.48,19904.0,145.4436,145.4623,145.4249,145.4623,19904.0
2021-08-13 13:50:00,155.47,155.47,155.44,155.47,4546.0,145.453,145.453,145.4249,145.453,4546.0
2021-08-13 13:55:00,155.45,155.45,155.42,155.43,2637.0,145.4343,145.4343,145.4062,145.4156,2637.0
2021-08-13 14:00:00,155.44,155.44,155.4,155.42,6764.0,145.4249,145.4249,145.3875,145.4062,6764.0
2021-08-13 14:05:00,155.42,155.44,155.41,155.44,7248.0,145.4062,145.4249,145.3969,145.4249,7248.0
2021-08-13 14:10:00,155.44,155.45,155.43,155.44,3067.0,145.4249,145.4343,145.4156,145.4249,3067.0
2021-08-13 14:15:00,155.44,155.45,155.41,155.41,10766.0,145.4249,145.4343,145.3969,145.3969,10766.0
2021-08-13 14:20:00,155.4,155.4,155.37,155.39,9628.0,145.3875,145.3875,145.3594,145.3781,9628.0
2021-08-13 14:25:00,155.38,155.39,155.36,155.38,3425.0,145.3688,145.3781,145.3501,145.3688,3425.0
2021-08-13 14:30:00,155.36,155.37,155.33,155.33,6919.0,145.3501,145.3594,145.322,145.322,6919.0
2021-08-13 14:35:00,155.32,155.33,155.3,155.31,8756.0,145.3127,145.322,145.2939,145.3033,8756.0
2021-08-13 14:40:00,155.3,155.3,155.2,155.23,6112.0,145.2939,145.2939,145.2004,145.2285,6112.0
2021-08-13 14:45:00,155.22,155.26,155.21,155.24,8208.0,145.2191,145.2565,145.2097,145.2378,8208.0
2021-08-13 14:50:00,155.22,155.25,155.21,155.24,7585.0,145.2191,145.2472,145.2097,145.2378,7585.0
2021-08-13 14:55:00,155.24,155.27,155.24,155.24,8602.0,145.2378,145.2659,145.2378,145.2378,8602.0
2021-08-13 15:00:00,155.24,155.3,155.24,155.28,8669.0,145.2378,145.2939,145.2378,145.2752,8669.0
2021-08-13 15:05:00,155.28,155.32,155.28,155.3,4035.0,145.2752,145.3127,145.2752,145.2939,4035.0
2021-08-13 15:10:00,155.31,155.32,155.29,155.32,5050.0,145.3033,145.3127,145.2846,145.3127,5050.0
2021-08-13 15:15:00,155.32,155.33,155.29,155.31,11051.0,145.3127,145.322,145.2846,145.3033,11051.0
2021-08-13 15:20:00,155.31,155.35,155.3,155.3,9375.0,145.3033,145.3407,145.2939,145.2939,9375.0
2021-08-13 15:25:00,155.3,155.3,155.22,155.22,7298.0,145.2939,145.2939,145.2191,145.2191,7298.0
2021-08-13 15:30:00,155.23,155.23,155.17,155.19,24543.0,145.2285,145.2285,145.1723,145.191,24543.0
2021-08-13 15:35:00,155.21,155.32,155.2,155.3,35064.0,145.2097,145.3127,145.2004,145.2939,35064.0
2021-08-13 15:40:00,155.3,155.31,155.27,155.27,26164.0,145.2939,145.3033,145.2659,145.2659,26164.0
2021-08-13 15:45:00,155.26,155.31,155.26,155.28,21733.0,145.2565,145.3033,145.2565,145.2752,21733.0
2021-08-13 15:50:00,155.28,155.32,155.19,155.2,51726.0,145.2752,145.3127,145.191,145.2004,51726.0
2021-08-13 15:55:00,155.2,155.35,155.14,155.35,127988.0,145.2004,145.3407,145.1442,145.3407,127988.0
2021-08-16 09:30:00,154.75,154.79,154.29,154.29,54957.0,144.7794,144.8168,144.349,144.349,54957.0
2021-08-16 09:35:00,154.26,154.29,154.15,154.29,28440.0,144.3209,144.349,144.218,144.349,28440.0
2021-08-16 09:40:00,154.24,154.29,154.1,154.24,24887.0,144.3022,144.349,144.1713,144.3022,24887.0
2021-08-16 09:45:00,154.27,154.31,154.08,154.28,24094.0,144.3303,144.3677,144.1525,144.3397,24094.0
2021-08-16 09:50:00,154.22,154.41,154.16,154.38,23475.0,144.2835,144.4613,144.2274,144.4332,23475.0
2021-08-16 09:55:00,154.36,154.36,154.26,154.3,43114.0,144.4145,144.4145,144.3209,144.3584,43114.0
2021-08-16 10:00:00,154.3,154.49,154.2,154.45,72977.0,144.3584,144.5361,144.2648,144.4987,72977.0
2021-08-16 10:05:00,154.43,154.77,154.42,154.76,49440.0,144.48,144.7981,144.4706,144.7887,49440.0
2021-08-16 10:10:00,154.77,155.11,154.76,155.06,18944.0,144.7981,145.1162,144.7887,145.0694,18944.0
2021-08-16 10:15:00,155.05,155.08,154.9,154.9,33493.0,145.06,145.0881,144.9197,144.9197,33493.0
2021-08-16 10:20:00,154.91,154.94,154.77,154.83,58106.0,144.9291,144.9571,144.7981,144.8542,58106.0
2021-08-16 10:25:00,154.84,154.87,154.73,154.86,25862.0,144.8636,144.8916,144.7607,144.8823,25862.0
2021-08-16 10:30:00,154.85,155.04,154.75,154.77,129408.0,144.8729,145.0507,144.7794,144.7981,129408.0
2021-08-16 10:35:00,154.75,155.02,154.74,154.98,43700.0,144.7794,145.032,144.77,144.9946,43700.0
2021-08-16 10:40:00,154.96,155.09,154.96,155.0,11206.0,144.9758,145.0975,144.9758,145.0133,11206.0
2021-08-16 10:45:00,154.98,155.04,154.92,154.96,12926.0,144.9946,145.0507,144.9384,144.9758,12926.0
2021-08-16 10:50:00,154.93,154.99,154.83,154.91,22506.0,144.9478,145.0039,144.8542,144.9291,22506.0
2021-08-16 10:55:00,154.92,154.92,154.77,154.82,28022.0,144.9384,144.9384,144.7981,144.8449,28022.0
2021-08-16 11:00:00,154.81,154.96,154.81,154.83,33798.0,144.8355,144.9758,144.8355,144.8542,33798.0
2021-08-16 11:05:00,154.82,154.87,154.8,154.83,15646.0,144.8449,144.8916,144.8262,144.8542,15646.0
2021-08-16 11:10:00,154.84,154.9,154.83,154.9,31932.0,144.8636,144.9197,144.8542,144.9197,31932.0
2021-08-16 11:15:00,154.9,154.98,154.9,154.98,16773.0,144.9197,144.9946,144.9197,144.9946,16773.0
2021-08-16 11:20:00,154.97,155.06,154.97,155.0,67873.0,144.9852,145.0694,144.9852,145.0133,67873.0
2021-08-16 11:25:00,155.01,155.01,154.93,154.99,46697.0,145.0226,145.0226,144.9478,145.0039,46697.0
2021-08-16 11:30:00,154.96,155.15,154.96,155.14,22375.0,144.9758,145.1536,144.9758,145.1442,22375.0
2021-08-16 11:35:00,155.14,155.17,155.05,155.05,8445.0,145.1442,145.1723,145.06,145.06,8445.0
2021-08-16 11:40:00,155.06,155.09,155.0,155.05,23436.0,145.0694,145.0975,145.0133,145.06,23436.0
2021-08-16 11:45:00,155.04,155.08,154.98,154.98,13011.0,145.0507,145.0881,144.9946,144.9946,13011.0
2021-08-16 11:50:00,154.98,155.02,154.98,155.0,13025.0,144.9946,145.032,144.9946,145.0133,13025.0
2021-08-16 11:55:00,155.01,155.03,154.99,154.99,14809.0,145.0226,145.0413,145.0039,145.0039,14809.0
2021-08-16 12:00:00,155.0,155.02,154.98,154.98,21011.0,145.0133,145.032,144.9946,144.9946,21011.0
2021-08-16 12:05:00,154.99,155.0,154.94,154.95,12220.0,145.0039,145.0133,144.9571,144.9665,12220.0
2021-08-16 12:10:00,154.97,154.97,154.9,154.95,12794.0,144.9852,144.9852,144.9197,144.9665,12794.0
2021-08-16 12:15:00,154.96,154.98,154.93,154.95,14989.0,144.9758,144.9946,144.9478,144.9665,14989.0
2021-08-16 12:20:00,154.94,155.03,154.94,155.03,9781.0,144.9571,145.0413,144.9571,145.0413,9781.0
2021-08-16 12:25:00,155.03,155.03,154.93,154.96,5991.0,145.0413,145.0413,144.9478,144.9758,5991.0
2021-08-16 12:30:00,154.95,154.99,154.88,154.89,13406.0,144.9665,145.0039,144.901,144.9104,13406.0
2021-08-16 12:35:00,154.88,154.96,154.88,154.93,24295.0,144.901,144.9758,144.901,144.9478,24295.0
2021-08-16 12:40:00,154.95,154.99,154.93,154.98,18572.0,144.9665,145.0039,144.9478,144.9946,18572.0
2021-08-16 12:45:00,154.98,155.01,154.96,155.0,11240.0,144.9946,145.0226,144.9758,145.0133,11240.0
2021-08-16 12:50:00,155.01,155.08,155.01,155.03,8752.0,145.0226,145.0881,145.0226,145.0413,8752.0
2021-08-16 12:55:00,155.03,155.09,155.01,155.08,16696.0,145.0413,145.0975,145.0226,145.0881,16696.0
2021-08-16 13:00:00,155.06,155.1,155.03,155.08,6915.0,145.0694,145.1068,145.0413,145.0881,6915.0
2021-08-16 13:05:00,155.07,155.14,155.07,155.13,31954.0,145.0788,145.1442,145.0788,145.1349,31954.0
2021-08-16 13:10:00,155.14,155.17,155.1,155.16,15754.0,145.1442,145.1723,145.1068,145.163,15754.0
2021-08-16 13:15:00,155.15,155.17,155.11,155.13,8175.0,145.1536,145.1723,145.1162,145.1349,8175.0
2021-08-16 13:20:00,155.14,155.14,155.08,155.1,14270.0,145.1442,145.1442,145.0881,145.1068,14270.0
2021-08-16 13:25:00,155.09,155.16,155.09,155.15,11041.0,145.0975,145.163,145.0975,145.1536,11041.0
2021-08-16 13:30:00,155.15,155.19,155.13,155.18,37116.0,145.1536,145.191,145.1349,145.1817,37116.0
2021-08-16 13:35:00,155.19,155.2,155.16,155.17,12223.0,145.191,145.2004,145.163,145.1723,12223.0
2021-08-16 13:40:00,155.17,155.21,155.13,155.15,26508.0,145.1723,145.2097,145.1349,145.1536,26508.0
2021-08-16 13:45:00,155.16,155.16,155.07,155.09,22776.0,145.163,145.163,145.0788,145.0975,22776.0
2021-08-16 13:50:00,155.09,155.1,155.05,155.08,17350.0,145.0975,145.1068,145.06,145.0881,17350.0
2021-08-16 13:55:00,155.07,155.15,155.06,155.15,10235.0,145.0788,145.1536,145.0694,145.1536,10235.0
2021-08-16 14:00:00,155.14,155.19,155.12,155.19,21983.0,145.1442,145.191,145.1255,145.191,21983.0
2021-08-16 14:05:00,155.2,155.24,155.15,155.22,21899.0,145.2004,145.2378,145.1536,145.2191,21899.0
2021-08-16 14:10:00,155.22,155.26,155.21,155.25,14132.0,145.2191,145.2565,145.2097,145.2472,14132.0
2021-08-16 14:15:00,155.25,155.25,155.21,155.21,24287.0,145.2472,145.2472,145.2097,145.2097,24287.0
2021-08-16 14:20:00,155.2,155.2,155.17,155.19,29730.0,145.2004,145.2004,145.1723,145.191,29730.0
2021-08-16 14:25:00,155.18,155.19,155.13,155.15,15290.0,145.1817,145.191,145.1349,145.1536,15290.0
2021-08-16 14:30:00,155.14,155.19,155.14,155.18,23597.0,145.1442,145.191,145.1442,145.1817,23597.0
2021-08-16 14:35:00,155.17,155.17,155.12,155.14,20403.0,145.1723,145.1723,145.1255,145.1442,20403.0
2021-08-16 14:40:00,155.13,155.18,155.12,155.17,19863.0,145.1349,145.1817,145.1255,145.1723,19863.0
2021-08-16 14:45:00,155.18,155.29,155.18,155.28,40265.0,145.1817,145.2846,145.1817,145.2752,40265.0
2021-08-16 14:50:00,155.28,155.39,155.28,155.35,25941.0,145.2752,145.3781,145.2752,145.3407,25941.0
2021-08-16 14:55:00,155.32,155.35,155.25,155.28,62506.0,145.3127,145.3407,145.2472,145.2752,62506.0
2021-08-16 15:00:00,155.28,155.28,155.22,155.27,16940.0,145.2752,145.2752,145.2191,145.2659,16940.0
2021-08-16 15:05:00,155.26,155.27,155.22,155.23,20356.0,145.2565,145.2659,145.2191,145.2285,20356.0
2021-08-16 15:10:00,155.24,155.34,155.23,155.29,26939.0,145.2378,145.3314,145.2285,145.2846,26939.0
2021-08-16 15:15:00,155.29,155.3,155.26,155.28,18886.0,145.2846,145.2939,145.2565,145.2752,18886.0
2021-08-16 15:20:00,155.29,155.36,155.27,155.3,40828.0,145.2846,145.3501,145.2659,145.2939,40828.0
2021-08-16 15:25:00,155.29,155.31,155.23,155.29,37173.0,145.2846,145.3033,145.2285,145.2846,37173.0
2021-08-16 15:30:00,155.28,155.3,155.21,155.3,23579.0,145.2752,145.2939,145.2097,145.2939,23579.0
2021-08-16 15:35:00,155.31,155.32,155.21,155.22,19894.0,145.3033,145.3127,145.2097,145.2191,19894.0
2021-08-16 15:40:00,155.21,155.24,155.18,155.22,23337.0,145.2097,145.2378,145.1817,145.2191,23337.0
2021-08-16 15:45:00,155.21,155.24,155.18,155.18,26400.0,145.2097,145.2378,145.1817,145.1817,26400.0
2021-08-16 15:50:00,155.19,155.35,155.19,155.31,51832.0,145.191,145.3407,145.191,145.3033,51832.0
2021-08-16 15:55:00,155.31,155.42,155.3,155.4,72288.0,145.3033,145.4062,145.2939,145.3875,72288.0
2021-08-17 09:30:00,154.48,154.48,154.19,154.32,220571.0,144.5268,144.5268,144.2555,144.3771,220571.0
2021-08-17 09:35:00,154.36,154.5,154.23,154.39,39468.0,144.4145,144.5455,144.2929,144.4426,39468.0
2021-08-17 09:40:00,154.39,154.46,154.24,154.43,87081.0,144.4426,144.5081,144.3022,144.48,87081.0
2021-08-17 09:45:00,154.44,154.45,154.25,154.28,39205.0,144.4894,144.4987,144.3116,144.3397,39205.0
2021-08-17 09:50:00,154.26,154.32,154.13,154.15,75290.0,144.3209,144.3771,144.1993,144.218,75290.0
2021-08-17 09:55:00,154.12,154.12,153.98,154.02,91412.0,144.19,144.19,144.059,144.0964,91412.0
2021-08-17 10:00:00,153.99,154.05,153.9,153.92,137511.0,144.0683,144.1245,143.9841,144.0029,137511.0
2021-08-17 10:05:00,153.93,154.17,153.9,154.12,53315.0,144.0122,144.2367,143.9841,144.19,53315.0
2021-08-17 10:10:00,154.17,154.53,154.16,154.5,98585.0,144.2367,144.5736,144.2274,144.5455,98585.0
2021-08-17 10:15:00,154.5,154.51,154.35,154.4,53701.0,144.5455,144.5548,144.4051,144.4519,53701.0
2021-08-17 10:20:00,154.4,154.48,154.35,154.39,23191.0,144.4519,144.5268,144.4051,144.4426,23191.0
2021-08-17 10:25:00,154.39,154.51,154.37,154.47,14156.0,144.4426,144.5548,144.4239,144.5174,14156.0
2021-08-17 10:30:00,154.48,154.5,154.25,154.28,23981.0,144.5268,144.5455,144.3116,144.3397,23981.0
2021-08-17 10:35:00,154.28,154.35,154.13,154.14,43524.0,144.3397,144.4051,144.1993,144.2087,43524.0
2021-08-17 10:40:00,154.14,154.3,154.14,154.25,44614.0,144.2087,144.3584,144.2087,144.3116,44614.0
2021-08-17 10:45:00,154.24,154.32,154.15,154.32,16062.0,144.3022,144.3771,144.218,144.3771,16062.0
2021-08-17 10:50:00,154.32,154.36,154.23,154.29,28024.0,144.3771,144.4145,144.2929,144.349,28024.0
2021-08-17 10:55:00,154.29,154.3,154.12,154.14,10372.0,144.349,144.3584,144.19,144.2087,10372.0
2021-08-17 11:00:00,154.15,154.17,154.08,154.1,12205.0,144.218,144.2367,144.1525,144.1713,12205.0
2021-08-17 11:05:00,154.11,154.11,154.01,154.08,43719.0,144.1806,144.1806,144.0871,144.1525,43719.0
2021-08-17 11:10:00,154.07,154.07,153.93,154.04,17091.0,144.1432,144.1432,144.0122,144.1151,17091.0
2021-08-17 11:15:00,154.03,154.13,153.96,154.12,10323.0,144.1058,144.1993,144.0403,144.19,10323.0
2021-08-17 11:20:00,154.12,154.14,154.04,154.04,23516.0,144.19,144.2087,144.1151,144.1151,23516.0
2021-08-17 11:25:00,154.03,154.03,153.91,153.95,17885.0,144.1058,144.1058,143.9935,144.0309,17885.0
2021-08-17 11:30:00,153.95,154.17,153.91,154.13,9010.0,144.0309,144.2367,143.9935,144.1993,9010.0
2021-08-17 11:35:00,154.15,154.16,153.95,153.98,16614.0,144.218,144.2274,144.0309,144.059,16614.0
2021-08-17 11:40:00,153.98,154.01,153.9,153.99,10674.0,144.059,144.0871,143.9841,144.0683,10674.0
2021-08-17 11:45:00,154.01,154.03,153.95,154.0,7579.0,144.0871,144.1058,144.0309,144.0777,7579.0
2021-08-17 11:50:00,153.97,153.98,153.92,153.97,10202.0,144.0496,144.059,144.0029,144.0496,10202.0
2021-08-17 11:55:00,153.92,153.98,153.87,153.9,34817.0,144.0029,144.059,143.9561,143.9841,34817.0
2021-08-17 12:00:00,153.88,153.88,153.77,153.83,101688.0,143.9654,143.9654,143.8625,143.9187,101688.0
2021-08-17 12:05:00,153.84,153.95,153.82,153.82,86651.0,143.928,144.0309,143.9093,143.9093,86651.0
2021-08-17 12:10:00,153.82,153.9,153.77,153.86,14214.0,143.9093,143.9841,143.8625,143.9467,14214.0
2021-08-17 12:15:00,153.85,153.86,153.65,153.75,38155.0,143.9374,143.9467,143.7503,143.8438,38155.0
2021-08-17 12:20:00,153.75,153.85,153.75,153.83,19659.0,143.8438,143.9374,143.8438,143.9187,19659.0
2021-08-17 12:25:00,153.81,153.86,153.78,153.84,8586.0,143.8999,143.9467,143.8719,143.928,8586.0
2021-08-17 12:30:00,153.83,153.83,153.58,153.61,76406.0,143.9187,143.9187,143.6848,143.7128,76406.0
2021-08-17 12:35:00,153.6,153.61,153.4,153.4,16210.0,143.7035,143.7128,143.5164,143.5164,16210.0
2021-08-17 12:40:00,153.42,153.42,153.33,153.38,20338.0,143.5351,143.5351,143.4509,143.4976,20338.0
2021-08-17 12:45:00,153.39,153.39,153.17,153.2,18524.0,143.507,143.507,143.3012,143.3292,18524.0
2021-08-17 12:50:00,153.2,153.25,153.09,153.09,12050.0,143.3292,143.376,143.2263,143.2263,12050.0
2021-08-17 12:55:00,153.04,153.07,152.95,152.97,34326.0,143.1796,143.2076,143.0954,143.1141,34326.0
2021-08-17 13:00:00,152.96,153.16,152.94,153.1,21224.0,143.1047,143.2918,143.086,143.2357,21224.0
2021-08-17 13:05:00,153.13,153.28,153.06,153.26,14372.0,143.2638,143.4041,143.1983,143.3854,14372.0
2021-08-17 13:10:00,153.28,153.44,153.28,153.44,12724.0,143.4041,143.5538,143.4041,143.5538,12724.0
2021-08-17 13:15:00,153.42,153.42,153.28,153.3,18290.0,143.5351,143.5351,143.4041,143.4228,18290.0
2021-08-17 13:20:00,153.3,153.35,153.19,153.24,20870.0,143.4228,143.4696,143.3199,143.3667,20870.0
2021-08-17 13:25:00,153.27,153.45,153.22,153.45,14819.0,143.3947,143.5631,143.348,143.5631,14819.0
2021-08-17 13:30:00,153.46,153.46,153.36,153.41,7782.0,143.5725,143.5725,143.4789,143.5257,7782.0
2021-08-17 13:35:00,153.4,153.4,153.25,153.25,28538.0,143.5164,143.5164,143.376,143.376,28538.0
2021-08-17 13:40:00,153.25,153.25,153.15,153.22,10956.0,143.376,143.376,143.2825,143.348,10956.0
2021-08-17 13:45:00,153.2,153.21,153.12,153.19,23051.0,143.3292,143.3386,143.2544,143.3199,23051.0
2021-08-17 13:50:00,153.2,153.35,153.15,153.27,13811.0,143.3292,143.4696,143.2825,143.3947,13811.0
2021-08-17 13:55:00,153.29,153.5,153.29,153.48,14068.0,143.4134,143.6099,143.4134,143.5912,14068.0
2021-08-17 14:00:00,153.48,153.64,153.48,153.63,18553.0,143.5912,143.7409,143.5912,143.7315,18553.0
2021-08-17 14:05:00,153.65,153.68,153.62,153.66,22760.0,143.7503,143.7783,143.7222,143.7596,22760.0
2021-08-17 14:10:00,153.67,153.71,153.63,153.69,5945.0,143.769,143.8064,143.7315,143.7877,5945.0
2021-08-17 14:15:00,153.74,153.76,153.68,153.69,10887.0,143.8345,143.8532,143.7783,143.7877,10887.0
2021-08-17 14:20:00,153.69,153.7,153.58,153.66,3083.0,143.7877,143.797,143.6848,143.7596,3083.0
2021-08-17 14:25:00,153.64,153.64,153.5,153.5,69048.0,143.7409,143.7409,143.6099,143.6099,69048.0
2021-08-17 14:30:00,153.5,153.56,153.45,153.45,12536.0,143.6099,143.666,143.5631,143.5631,12536.0
2021-08-17 14:35:00,153.43,153.44,153.33,153.35,40812.0,143.5444,143.5538,143.4509,143.4696,40812.0
2021-08-17 14:40:00,153.35,153.47,153.32,153.47,17820.0,143.4696,143.5818,143.4415,143.5818,17820.0
2021-08-17 14:45:00,153.48,153.66,153.42,153.63,31845.0,143.5912,143.7596,143.5351,143.7315,31845.0
2021-08-17 14:50:00,153.64,153.71,153.6,153.61,14226.0,143.7409,143.8064,143.7035,143.7128,14226.0
2021-08-17 14:55:00,153.59,153.84,153.58,153.82,11824.0,143.6941,143.928,143.6848,143.9093,11824.0
2021-08-17 15:00:00,153.82,153.92,153.81,153.89,19800.0,143.9093,144.0029,143.8999,143.9748,19800.0
2021-08-17 15:05:00,153.88,153.99,153.84,153.95,29431.0,143.9654,144.0683,143.928,144.0309,29431.0
2021-08-17 15:10:00,153.96,153.99,153.89,153.89,60712.0,144.0403,144.0683,143.9748,143.9748,60712.0
2021-08-17 15:15:00,153.89,153.93,153.82,153.88,17978.0,143.9748,144.0122,143.9093,143.9654,17978.0
2021-08-17 15:20:00,153.89,153.94,153.82,153.83,17412.0,143.9748,144.0216,143.9093,143.9187,17412.0
2021-08-17 15:25:00,153.84,153.94,153.81,153.93,24925.0,143.928,144.0216,143.8999,144.0122,24925.0
2021-08-17 15:30:00,153.94,154.03,153.93,153.94,20386.0,144.0216,144.1058,144.0122,144.0216,20386.0
2021-08-17 15:35:00,153.95,154.06,153.9,153.92,21771.0,144.0309,144.1338,143.9841,144.0029,21771.0
2021-08-17 15:40:00,153.91,153.91,153.78,153.86,48192.0,143.9935,143.9935,143.8719,143.9467,48192.0
2021-08-17 15:45:00,153.86,153.98,153.81,153.91,42417.0,143.9467,144.059,143.8999,143.9935,42417.0
2021-08-17 15:50:00,153.92,154.18,153.92,154.05,71953.0,144.0029,144.2461,144.0029,144.1245,71953.0
2021-08-17 15:55:00,154.06,154.22,154.04,154.17,40689.0,144.1338,144.2835,144.1151,144.2367,40689.0
2021-08-18 09:30:00,153.84,153.94,153.63,153.72,43779.0,143.928,144.0216,143.7315,143.8157,43779.0
2021-08-18 09:35:00,153.68,153.86,153.64,153.64,41776.0,143.7783,143.9467,143.7409,143.7409,41776.0
2021-08-18 09:40:00,153.63,153.91,153.6,153.89,58843.0,143.7315,143.9935,143.7035,143.9748,58843.0
2021-08-18 09:45:00,153.91,153.92,153.66,153.68,34682.0,143.9935,144.0029,143.7596,143.7783,34682.0
2021-08-18 09:50:00,153.71,153.86,153.54,153.86,36083.0,143.8064,143.9467,143.6473,143.9467,36083.0
2021-08-18 09:55:00,153.86,154.07,153.85,154.07,36853.0,143.9467,144.1432,143.9374,144.1432,36853.0
2021-08-18 10:00:00,154.07,154.19,154.02,154.14,98122.0,144.1432,144.2555,144.0964,144.2087,98122.0
2021-08-18 10:05:00,154.13,154.16,153.99,154.02,9759.0,144.1993,144.2274,144.0683,144.0964,9759.0
2021-08-18 10:10:00,154.04,154.17,154.04,154.15,20433.0,144.1151,144.2367,144.1151,144.218,20433.0
2021-08-18 10:15:00,154.17,154.29,154.09,154.27,28171.0,144.2367,144.349,144.1619,144.3303,28171.0
2021-08-18 10:20:00,154.25,154.32,154.22,154.27,14464.0,144.3116,144.3771,144.2835,144.3303,14464.0
2021-08-18 10:25:00,154.27,154.31,154.16,154.16,13468.0,144.3303,144.3677,144.2274,144.2274,13468.0
2021-08-18 10:30:00,154.18,154.33,154.17,154.31,5430.0,144.2461,144.3864,144.2367,144.3677,5430.0
2021-08-18 10:35:00,154.29,154.35,154.17,154.26,12506.0,144.349,144.4051,144.2367,144.3209,12506.0
2021-08-18 10:40:00,154.18,154.22,154.15,154.15,9106.0,144.2461,144.2835,144.218,144.218,9106.0
2021-08-18 10:45:00,154.14,154.25,154.14,154.25,20535.0,144.2087,144.3116,144.2087,144.3116,20535.0
2021-08-18 10:50:00,154.25,154.38,154.21,154.21,14042.0,144.3116,144.4332,144.2742,144.2742,14042.0
2021-08-18 10:55:00,154.2,154.21,154.12,154.12,23794.0,144.2648,144.2742,144.19,144.19,23794.0
2021-08-18 11:00:00,154.13,154.13,154.04,154.1,25781.0,144.1993,144.1993,144.1151,144.1713,25781.0
2021-08-18 11:05:00,154.1,154.14,154.07,154.09,12541.0,144.1713,144.2087,144.1432,144.1619,12541.0
2021-08-18 11:10:00,154.11,154.14,154.01,154.02,17707.0,144.1806,144.2087,144.0871,144.0964,17707.0
2021-08-18 11:15:00,153.99,154.03,153.93,153.98,22966.0,144.0683,144.1058,144.0122,144.059,22966.0
2021-08-18 11:20:00,153.99,154.06,153.98,154.04,9549.0,144.0683,144.1338,144.059,144.1151,9549.0
2021-08-18 11:25:00,154.1,154.12,154.06,154.11,3684.0,144.1713,144.19,144.1338,144.1806,3684.0
2021-08-18 11:30:00,154.12,154.12,154.0,154.03,9329.0,144.19,144.19,144.0777,144.1058,9329.0
2021-08-18 11:35:00,154.0,154.1,153.99,154.06,5554.0,144.0777,144.1713,144.0683,144.1338,5554.0
2021-08-18 11:40:00,154.07,154.11,154.05,154.07,9918.0,144.1432,144.1806,144.1245,144.1432,9918.0
2021-08-18 11:45:00,154.08,154.12,153.95,153.95,6307.0,144.1525,144.19,144.0309,144.0309,6307.0
2021-08-18 11:50:00,153.92,154.04,153.92,154.02,4822.0,144.0029,144.1151,144.0029,144.0964,4822.0
2021-08-18 11:55:00,153.96,154.05,153.95,153.99,6553.0,144.0403,144.1245,144.0309,144.0683,6553.0
2021-08-18 12:00:00,154.0,154.07,153.99,154.02,48388.0,144.0777,144.1432,144.0683,144.0964,48388.0
2021-08-18 12:05:00,154.01,154.06,154.01,154.03,8538.0,144.0871,144.1338,144.0871,144.1058,8538.0
2021-08-18 12:10:00,154.02,154.03,154.0,154.01,4355.0,144.0964,144.1058,144.0777,144.0871,4355.0
2021-08-18 12:15:00,154.01,154.01,153.92,153.92,6377.0,144.0871,144.0871,144.0029,144.0029,6377.0
2021-08-18 12:20:00,153.91,153.94,153.82,153.83,54032.0,143.9935,144.0216,143.9093,143.9187,54032.0
2021-08-18 12:25:00,153.82,153.85,153.73,153.75,15687.0,143.9093,143.9374,143.8251,143.8438,15687.0
2021-08-18 12:30:00,153.75,153.78,153.7,153.77,15040.0,143.8438,143.8719,143.797,143.8625,15040.0
2021-08-18 12:35:00,153.77,153.78,153.74,153.78,1807.0,143.8625,143.8719,143.8345,143.8719,1807.0
2021-08-18 12:40:00,153.75,153.81,153.74,153.79,3026.0,143.8438,143.8999,143.8345,143.8812,3026.0
2021-08-18 12:45:00,153.8,153.86,153.78,153.86,3680.0,143.8906,143.9467,143.8719,143.9467,3680.0
2021-08-18 12:50:00,153.84,153.93,153.82,153.93,5341.0,143.928,144.0122,143.9093,144.0122,5341.0
2021-08-18 12:55:00,153.88,153.92,153.84,153.91,37564.0,143.9654,144.0029,143.928,143.9935,37564.0
2021-08-18 13:00:00,153.9,153.91,153.81,153.85,14603.0,143.9841,143.9935,143.8999,143.9374,14603.0
2021-08-18 13:05:00,153.86,153.93,153.83,153.92,4860.0,143.9467,144.0122,143.9187,144.0029,4860.0
2021-08-18 13:10:00,153.93,153.93,153.89,153.9,2988.0,144.0122,144.0122,143.9748,143.9841,2988.0
2021-08-18 13:15:00,153.9,153.9,153.85,153.88,3367.0,143.9841,143.9841,143.9374,143.9654,3367.0
2021-08-18 13:20:00,153.92,153.92,153.88,153.91,3882.0,144.0029,144.0029,143.9654,143.9935,3882.0
2021-08-18 13:25:00,153.86,153.87,153.81,153.86,2479.0,143.9467,143.9561,143.8999,143.9467,2479.0
2021-08-18 13:30:00,153.88,153.95,153.88,153.94,4089.0,143.9654,144.0309,143.9654,144.0216,4089.0
2021-08-18 13:35:00,153.93,153.98,153.92,153.98,2923.0,144.0122,144.059,144.0029,144.059,2923.0
2021-08-18 13:40:00,153.98,154.02,153.98,154.01,30608.0,144.059,144.0964,144.059,144.0871,30608.0
2021-08-18 13:45:00,154.02,154.04,154.01,154.01,2779.0,144.0964,144.1151,144.0871,144.0871,2779.0
2021-08-18 13:50:00,154.02,154.06,154.0,154.05,6240.0,144.0964,144.1338,144.0777,144.1245,6240.0
2021-08-18 13:55:00,154.05,154.06,154.04,154.04,4640.0,144.1245,144.1338,144.1151,144.1151,4640.0
2021-08-18 14:00:00,154.03,154.24,154.03,154.24,14420.0,144.1058,144.3022,144.1058,144.3022,14420.0
2021-08-18 14:05:00,154.24,154.27,154.13,154.14,15469.0,144.3022,144.3303,144.1993,144.2087,15469.0
2021-08-18 14:10:00,154.17,154.21,153.65,153.73,17869.0,144.2367,144.2742,143.7503,143.8251,17869.0
2021-08-18 14:15:00,153.69,153.75,153.43,153.61,10451.0,143.7877,143.8438,143.5444,143.7128,10451.0
2021-08-18 14:20:00,153.6,153.76,153.51,153.75,22493.0,143.7035,143.8532,143.6193,143.8438,22493.0
2021-08-18 14:25:00,153.72,153.94,153.72,153.94,3690.0,143.8157,144.0216,143.8157,144.0216,3690.0
2021-08-18 14:30:00,153.94,154.0,153.92,153.99,5956.0,144.0216,144.0777,144.0029,144.0683,5956.0
2021-08-18 14:35:00,154.01,154.02,153.89,153.89,4363.0,144.0871,144.0964,143.9748,143.9748,4363.0
2021-08-18 14:40:00,153.91,153.91,153.8,153.81,2896.0,143.9935,143.9935,143.8906,143.8999,2896.0
2021-08-18 14:45:00,153.77,153.78,153.68,153.74,9647.0,143.8625,143.8719,143.7783,143.8345,9647.0
2021-08-18 14:50:00,153.73,153.76,153.66,153.68,16155.0,143.8251,143.8532,143.7596,143.7783,16155.0
2021-08-18 14:55:00,153.68,153.81,153.67,153.8,16495.0,143.7783,143.8999,143.769,143.8906,16495.0
2021-08-18 15:00:00,153.75,153.77,153.6,153.63,5668.0,143.8438,143.8625,143.7035,143.7315,5668.0
2021-08-18 15:05:00,153.65,153.71,153.61,153.63,5402.0,143.7503,143.8064,143.7128,143.7315,5402.0
2021-08-18 15:10:00,153.61,153.72,153.58,153.63,9134.0,143.7128,143.8157,143.6848,143.7315,9134.0
2021-08-18 15:15:00,153.65,153.71,153.6,153.66,13809.0,143.7503,143.8064,143.7035,143.7596,13809.0
2021-08-18 15:20:00,153.68,153.71,153.55,153.55,20180.0,143.7783,143.8064,143.6567,143.6567,20180.0
2021-08-18 15:25:00,153.56,153.57,153.28,153.31,32436.0,143.666,143.6754,143.4041,143.4322,32436.0
2021-08-18 15:30:00,153.3,153.3,153.09,153.09,33067.0,143.4228,143.4228,143.2263,143.2263,33067.0
2021-08-18 15:35:00,153.14,153.17,153.04,153.15,14941.0,143.2731,143.3012,143.1796,143.2825,14941.0
2021-08-18 15:40:00,153.16,153.31,153.15,153.25,50881.0,143.2918,143.4322,143.2825,143.376,50881.0
2021-08-18 15:45:00,153.3,153.34,152.89,152.89,76388.0,143.4228,143.4602,143.0392,143.0392,76388.0
2021-08-18 15:50:00,152.89,152.91,152.74,152.86,62257.0,143.0392,143.0579,142.8989,143.0112,62257.0
2021-08-18 15:55:00,152.86,152.86,152.51,152.55,85556.0,143.0112,143.0112,142.6837,142.7211,85556.0
2021-08-19 09:30:00,151.45,152.03,151.22,152.02,99531.0,141.692,142.2346,141.4768,142.2253,99531.0
2021-08-19 09:35:00,152.0,152.06,151.81,151.86,58693.0,142.2066,142.2627,142.0288,142.0756,58693.0
2021-08-19 09:40:00,151.92,152.11,151.76,152.02,57649.0,142.1317,142.3095,141.982,142.2253,57649.0
2021-08-19 09:45:00,152.03,152.42,151.93,152.1,92967.0,142.2346,142.5995,142.1411,142.3001,92967.0
2021-08-19 09:50:00,152.11,152.48,152.11,152.48,62036.0,142.3095,142.6556,142.3095,142.6556,62036.0
2021-08-19 09:55:00,152.48,152.55,152.34,152.47,48718.0,142.6556,142.7211,142.5247,142.6463,48718.0
2021-08-19 10:00:00,152.47,152.79,152.34,152.75,26689.0,142.6463,142.9457,142.5247,142.9082,26689.0
2021-08-19 10:05:00,152.76,152.76,152.59,152.64,15864.0,142.9176,142.9176,142.7585,142.8053,15864.0
2021-08-19 10:10:00,152.63,152.66,152.48,152.58,13503.0,142.796,142.824,142.6556,142.7492,13503.0
2021-08-19 10:15:00,152.62,152.81,152.48,152.7,58669.0,142.7866,142.9644,142.6556,142.8615,58669.0
2021-08-19 10:20:00,152.65,152.7,152.41,152.43,10755.0,142.8147,142.8615,142.5901,142.6089,10755.0
2021-08-19 10:25:00,152.4,152.4,152.29,152.33,36710.0,142.5808,142.5808,142.4779,142.5153,36710.0
2021-08-19 10:30:00,152.34,152.34,152.07,152.08,59173.0,142.5247,142.5247,142.2721,142.2814,59173.0
2021-08-19 10:35:00,152.08,152.08,151.84,151.85,70619.0,142.2814,142.2814,142.0569,142.0662,70619.0
2021-08-19 10:40:00,151.87,151.88,151.7,151.71,42493.0,142.0849,142.0943,141.9259,141.9352,42493.0
2021-08-19 10:45:00,151.74,151.79,151.65,151.67,45932.0,141.9633,142.0101,141.8791,141.8978,45932.0
2021-08-19 10:50:00,151.64,151.94,151.64,151.93,28830.0,141.8698,142.1504,141.8698,142.1411,28830.0
2021-08-19 10:55:00,151.93,152.29,151.93,152.29,42159.0,142.1411,142.4779,142.1411,142.4779,42159.0
2021-08-19 11:00:00,152.29,152.29,151.97,152.12,29316.0,142.4779,142.4779,142.1785,142.3188,29316.0
2021-08-19 11:05:00,152.14,152.15,151.91,151.92,9584.0,142.3375,142.3469,142.1224,142.1317,9584.0
2021-08-19 11:10:00,151.98,152.05,151.88,152.03,48506.0,142.1878,142.2533,142.0943,142.2346,48506.0
2021-08-19 11:15:00,152.04,152.09,151.9,152.09,10668.0,142.244,142.2908,142.113,142.2908,10668.0
2021-08-19 11:20:00,152.1,152.1,152.0,152.09,19530.0,142.3001,142.3001,142.2066,142.2908,19530.0
2021-08-19 11:25:00,152.08,152.08,151.81,151.81,11236.0,142.2814,142.2814,142.0288,142.0288,11236.0
2021-08-19 11:30:00,151.86,152.11,151.81,152.0,19112.0,142.0756,142.3095,142.0288,142.2066,19112.0
2021-08-19 11:35:00,151.99,152.02,151.87,151.92,10619.0,142.1972,142.2253,142.0849,142.1317,10619.0
2021-08-19 11:40:00,151.93,152.24,151.93,152.23,26215.0,142.1411,142.4311,142.1411,142.4217,26215.0
2021-08-19 11:45:00,152.27,152.5,152.25,152.48,38253.0,142.4592,142.6743,142.4405,142.6556,38253.0
2021-08-19 11:50:00,152.5,152.53,152.45,152.49,23657.0,142.6743,142.7024,142.6276,142.665,23657.0
2021-08-19 11:55:00,152.5,152.63,152.5,152.53,48398.0,142.6743,142.796,142.6743,142.7024,48398.0
2021-08-19 12:00:00,152.53,152.64,152.52,152.55,23712.0,142.7024,142.8053,142.6931,142.7211,23712.0
2021-08-19 12:05:00,152.54,152.58,152.21,152.21,13228.0,142.7118,142.7492,142.403,142.403,13228.0
2021-08-19 12:10:00,152.21,152.46,152.21,152.35,23299.0,142.403,142.6369,142.403,142.534,23299.0
2021-08-19 12:15:00,152.37,152.37,152.27,152.28,28710.0,142.5527,142.5527,142.4592,142.4685,28710.0
2021-08-19 12:20:00,152.29,152.38,152.24,152.29,46393.0,142.4779,142.5621,142.4311,142.4779,46393.0
2021-08-19 12:25:00,152.32,152.39,152.31,152.37,25842.0,142.5059,142.5714,142.4966,142.5527,25842.0
2021-08-19 12:30:00,152.36,152.4,152.29,152.35,13914.0,142.5434,142.5808,142.4779,142.534,13914.0
2021-08-19 12:35:00,152.36,152.45,152.29,152.44,7124.0,142.5434,142.6276,142.4779,142.6182,7124.0
2021-08-19 12:40:00,152.44,152.49,152.36,152.36,12179.0,142.6182,142.665,142.5434,142.5434,12179.0
2021-08-19 12:45:00,152.36,152.42,152.35,152.38,8584.0,142.5434,142.5995,142.534,142.5621,8584.0
2021-08-19 12:50:00,152.4,152.5,152.35,152.49,14227.0,142.5808,142.6743,142.534,142.665,14227.0
2021-08-19 12:55:00,152.49,152.57,152.44,152.56,30710.0,142.665,142.7398,142.6182,142.7305,30710.0
2021-08-19 13:00:00,152.53,152.53,152.31,152.31,9738.0,142.7024,142.7024,142.4966,142.4966,9738.0
2021-08-19 13:05:00,152.31,152.31,152.17,152.18,10038.0,142.4966,142.4966,142.3656,142.375,10038.0
2021-08-19 13:10:00,152.2,152.31,152.2,152.29,2640.0,142.3937,142.4966,142.3937,142.4779,2640.0
2021-08-19 13:15:00,152.28,152.3,152.2,152.22,1888.0,142.4685,142.4872,142.3937,142.4124,1888.0
2021-08-19 13:20:00,152.23,152.3,152.19,152.22,4807.0,142.4217,142.4872,142.3843,142.4124,4807.0
2021-08-19 13:25:00,152.22,152.23,152.01,152.01,26941.0,142.4124,142.4217,142.2159,142.2159,26941.0
2021-08-19 13:30:00,152.04,152.04,151.91,151.94,7771.0,142.244,142.244,142.1224,142.1504,7771.0
2021-08-19 13:35:00,151.98,151.98,151.92,151.97,10034.0,142.1878,142.1878,142.1317,142.1785,10034.0
2021-08-19 13:40:00,152.1,152.26,152.09,152.16,15846.0,142.3001,142.4498,142.2908,142.3563,15846.0
2021-08-19 13:45:00,152.14,152.16,152.05,152.1,10805.0,142.3375,142.3563,142.2533,142.3001,10805.0
2021-08-19 13:50:00,152.14,152.14,152.04,152.04,17345.0,142.3375,142.3375,142.244,142.244,17345.0
2021-08-19 13:55:00,151.99,151.99,151.84,151.84,7218.0,142.1972,142.1972,142.0569,142.0569,7218.0
2021-08-19 14:00:00,151.83,152.0,151.75,151.75,28093.0,142.0475,142.2066,141.9727,141.9727,28093.0
2021-08-19 14:05:00,151.78,151.89,151.73,151.83,18415.0,142.0007,142.1036,141.954,142.0475,18415.0
2021-08-19 14:10:00,151.84,151.92,151.75,151.84,30133.0,142.0569,142.1317,141.9727,142.0569,30133.0
2021-08-19 14:15:00,151.87,151.89,151.78,151.89,20597.0,142.0849,142.1036,142.0007,142.1036,20597.0
2021-08-19 14:20:00,151.85,151.97,151.8,151.97,11732.0,142.0662,142.1785,142.0194,142.1785,11732.0
2021-08-19 14:25:00,151.96,152.05,151.65,151.65,34942.0,142.1691,142.2533,141.8791,141.8791,34942.0
2021-08-19 14:30:00,151.64,151.72,151.43,151.72,36587.0,141.8698,141.9446,141.6733,141.9446,36587.0
2021-08-19 14:35:00,151.74,151.93,151.73,151.85,37587.0,141.9633,142.1411,141.954,142.0662,37587.0
2021-08-19 14:40:00,151.81,151.88,151.69,151.84,17887.0,142.0288,142.0943,141.9165,142.0569,17887.0
2021-08-19 14:45:00,151.83,151.87,151.7,151.84,25620.0,142.0475,142.0849,141.9259,142.0569,25620.0
2021-08-19 14:50:00,151.81,152.12,151.65,152.1,116038.0,142.0288,142.3188,141.8791,142.3001,116038.0
2021-08-19 14:55:00,152.09,152.16,152.06,152.1,12297.0,142.2908,142.3563,142.2627,142.3001,12297.0
2021-08-19 15:00:00,152.11,152.35,152.11,152.35,42085.0,142.3095,142.534,142.3095,142.534,42085.0
2021-08-19 15:05:00,152.31,152.37,152.27,152.32,23160.0,142.4966,142.5527,142.4592,142.5059,23160.0
2021-08-19 15:10:00,152.34,152.39,152.21,152.25,16098.0,142.5247,142.5714,142.403,142.4405,16098.0
2021-08-19 15:15:00,152.26,152.39,152.25,152.37,40231.0,142.4498,142.5714,142.4405,142.5527,40231.0
2021-08-19 15:20:00,152.38,152.5,152.33,152.48,25251.0,142.5621,142.6743,142.5153,142.6556,25251.0
2021-08-19 15:25:00,152.51,152.61,152.48,152.61,23628.0,142.6837,142.7773,142.6556,142.7773,23628.0
2021-08-19 15:30:00,152.6,152.62,152.47,152.6,20880.0,142.7679,142.7866,142.6463,142.7679,20880.0
2021-08-19 15:35:00,152.6,152.63,152.4,152.41,28553.0,142.7679,142.796,142.5808,142.5901,28553.0
2021-08-19 15:40:00,152.39,152.41,152.17,152.29,25896.0,142.5714,142.5901,142.3656,142.4779,25896.0
2021-08-19 15:45:00,152.26,152.26,152.12,152.25,33268.0,142.4498,142.4498,142.3188,142.4405,33268.0
2021-08-19 15:50:00,152.24,152.41,152.15,152.22,27751.0,142.4311,142.5901,142.3469,142.4124,27751.0
2021-08-19 15:55:00,152.2,152.3,152.1,152.28,113646.0,142.3937,142.4872,142.3001,142.4685,113646.0
2021-08-20 09:30:00,152.23,152.35,151.97,152.35,129513.0,142.4217,142.534,142.1785,142.534,129513.0
2021-08-20 09:35:00,152.36,152.68,152.36,152.54,46016.0,142.5434,142.8427,142.5434,142.7118,46016.0
2021-08-20 09:40:00,152.58,152.64,152.35,152.64,120343.0,142.7492,142.8053,142.534,142.8053,120343.0
2021-08-20 09:45:00,152.65,152.92,152.65,152.83,66725.0,142.8147,143.0673,142.8147,142.9831,66725.0
2021-08-20 09:50:00,152.81,152.84,152.61,152.61,44036.0,142.9644,142.9924,142.7773,142.7773,44036.0
2021-08-20 09:55:00,152.61,152.86,152.61,152.71,59761.0,142.7773,143.0112,142.7773,142.8708,59761.0
2021-08-20 10:00:00,152.72,152.97,152.64,152.94,29628.0,142.8802,143.1141,142.8053,143.086,29628.0
2021-08-20 10:05:00,152.92,152.95,152.85,152.9,53818.0,143.0673,143.0954,143.0018,143.0486,53818.0
2021-08-20 10:10:00,152.9,152.91,152.65,152.65,12248.0,143.0486,143.0579,142.8147,142.8147,12248.0
2021-08-20 10:15:00,152.62,152.86,152.51,152.84,14630.0,142.7866,143.0112,142.6837,142.9924,14630.0
2021-08-20 10:20:00,152.85,152.99,152.85,152.9,17839.0,143.0018,143.1328,143.0018,143.0486,17839.0
2021-08-20 10:25:00,152.82,152.86,152.75,152.83,24875.0,142.9737,143.0112,142.9082,142.9831,24875.0
2021-08-20 10:30:00,152.9,152.94,152.82,152.88,26595.0,143.0486,143.086,142.9737,143.0299,26595.0
2021-08-20 10:35:00,152.9,152.99,152.82,152.84,85780.0,143.0486,143.1328,142.9737,142.9924,85780.0
2021-08-20 10:40:00,152.86,152.88,152.7,152.75,64523.0,143.0112,143.0299,142.8615,142.9082,64523.0
2021-08-20 10:45:00,152.75,152.87,152.75,152.82,65795.0,142.9082,143.0205,142.9082,142.9737,65795.0
2021-08-20 10:50:00,152.83,152.86,152.75,152.84,14512.0,142.9831,143.0112,142.9082,142.9924,14512.0
2021-08-20 10:55:00,152.87,152.88,152.77,152.77,9171.0,143.0205,143.0299,142.9269,142.9269,9171.0
2021-08-20 11:00:00,152.77,152.84,152.77,152.79,7427.0,142.9269,142.9924,142.9269,142.9457,7427.0
2021-08-20 11:05:00,152.75,152.91,152.75,152.91,4885.0,142.9082,143.0579,142.9082,143.0579,4885.0
2021-08-20 11:10:00,152.9,152.97,152.9,152.97,5508.0,143.0486,143.1141,143.0486,143.1141,5508.0
2021-08-20 11:15:00,152.97,153.01,152.92,152.97,52751.0,143.1141,143.1515,143.0673,143.1141,52751.0
2021-08-20 11:20:00,152.96,153.04,152.96,153.03,6668.0,143.1047,143.1796,143.1047,143.1702,6668.0
2021-08-20 11:25:00,153.01,153.05,152.91,152.91,43286.0,143.1515,143.1889,143.0579,143.0579,43286.0
2021-08-20 11:30:00,152.9,153.12,152.9,153.12,14054.0,143.0486,143.2544,143.0486,143.2544,14054.0
2021-08-20 11:35:00,153.11,153.14,153.02,153.07,20817.0,143.245,143.2731,143.1608,143.2076,20817.0
2021-08-20 11:40:00,153.05,153.13,153.04,153.11,19720.0,143.1889,143.2638,143.1796,143.245,19720.0
2021-08-20 11:45:00,153.14,153.14,153.06,153.06,22579.0,143.2731,143.2731,143.1983,143.1983,22579.0
2021-08-20 11:50:00,153.09,153.13,153.04,153.1,10133.0,143.2263,143.2638,143.1796,143.2357,10133.0
2021-08-20 11:55:00,153.06,153.19,153.02,153.19,28620.0,143.1983,143.3199,143.1608,143.3199,28620.0
2021-08-20 12:00:00,153.21,153.35,153.18,153.34,13673.0,143.3386,143.4696,143.3105,143.4602,13673.0
2021-08-20 12:05:00,153.35,153.36,153.23,153.24,13217.0,143.4696,143.4789,143.3573,143.3667,13217.0
2021-08-20 12:10:00,153.22,153.25,153.15,153.17,19621.0,143.348,143.376,143.2825,143.3012,19621.0
2021-08-20 12:15:00,153.16,153.19,153.12,153.14,13802.0,143.2918,143.3199,143.2544,143.2731,13802.0
2021-08-20 12:20:00,153.16,153.21,153.14,153.21,10361.0,143.2918,143.3386,143.2731,143.3386,10361.0
2021-08-20 12:25:00,153.21,153.39,153.19,153.38,25832.0,143.3386,143.507,143.3199,143.4976,25832.0
2021-08-20 12:30:00,153.41,153.43,153.35,153.37,12141.0,143.5257,143.5444,143.4696,143.4883,12141.0
2021-08-20 12:35:00,153.37,153.44,153.37,153.42,12515.0,143.4883,143.5538,143.4883,143.5351,12515.0
2021-08-20 12:40:00,153.41,153.49,153.4,153.48,5718.0,143.5257,143.6006,143.5164,143.5912,5718.0
2021-08-20 12:45:00,153.47,153.52,153.45,153.52,6953.0,143.5818,143.6286,143.5631,143.6286,6953.0
2021-08-20 12:50:00,153.52,153.55,153.49,153.52,13287.0,143.6286,143.6567,143.6006,143.6286,13287.0
2021-08-20 12:55:00,153.52,153.53,153.41,153.42,17331.0,143.6286,143.638,143.5257,143.5351,17331.0
2021-08-20 13:00:00,153.42,153.51,153.41,153.47,4715.0,143.5351,143.6193,143.5257,143.5818,4715.0
2021-08-20 13:05:00,153.49,153.5,153.46,153.47,3087.0,143.6006,143.6099,143.5725,143.5818,3087.0
2021-08-20 13:10:00,153.49,153.52,153.46,153.51,3650.0,143.6006,143.6286,143.5725,143.6193,3650.0
2021-08-20 13:15:00,153.5,153.53,153.49,153.51,5077.0,143.6099,143.638,143.6006,143.6193,5077.0
2021-08-20 13:20:00,153.5,153.53,153.45,153.46,2168.0,143.6099,143.638,143.5631,143.5725,2168.0
2021-08-20 13:25:00,153.45,153.45,153.4,153.4,3386.0,143.5631,143.5631,143.5164,143.5164,3386.0
2021-08-20 13:30:00,153.41,153.42,153.36,153.36,4612.0,143.5257,143.5351,143.4789,143.4789,4612.0
2021-08-20 13:35:00,153.38,153.39,153.31,153.32,6092.0,143.4976,143.507,143.4322,143.4415,6092.0
2021-08-20 13:40:00,153.29,153.36,153.28,153.31,3349.0,143.4134,143.4789,143.4041,143.4322,3349.0
2021-08-20 13:45:00,153.32,153.34,153.27,153.28,3327.0,143.4415,143.4602,143.3947,143.4041,3327.0
2021-08-20 13:50:00,153.26,153.34,153.26,153.3,3578.0,143.3854,143.4602,143.3854,143.4228,3578.0
2021-08-20 13:55:00,153.3,153.32,153.21,153.23,11183.0,143.4228,143.4415,143.3386,143.3573,11183.0
2021-08-20 14:00:00,153.24,153.38,153.22,153.34,10098.0,143.3667,143.4976,143.348,143.4602,10098.0
2021-08-20 14:05:00,153.38,153.41,153.35,153.39,21615.0,143.4976,143.5257,143.4696,143.507,21615.0
2021-08-20 14:10:00,153.41,153.42,153.36,153.37,20236.0,143.5257,143.5351,143.4789,143.4883,20236.0
2021-08-20 14:15:00,153.37,153.4,153.33,153.4,5372.0,143.4883,143.5164,143.4509,143.5164,5372.0
2021-08-20 14:20:00,153.31,153.31,153.12,153.13,4742.0,143.4322,143.4322,143.2544,143.2638,4742.0
2021-08-20 14:25:00,153.16,153.25,153.16,153.19,5927.0,143.2918,143.376,143.2918,143.3199,5927.0
2021-08-20 14:30:00,153.16,153.2,153.14,153.17,2823.0,143.2918,143.3292,143.2731,143.3012,2823.0
2021-08-20 14:35:00,153.15,153.21,153.14,153.17,5069.0,143.2825,143.3386,143.2731,143.3012,5069.0
2021-08-20 14:40:00,153.16,153.25,153.16,153.17,5874.0,143.2918,143.376,143.2918,143.3012,5874.0
2021-08-20 14:45:00,153.18,153.19,153.1,153.12,9593.0,143.3105,143.3199,143.2357,143.2544,9593.0
2021-08-20 14:50:00,153.17,153.18,153.15,153.18,2408.0,143.3012,143.3105,143.2825,143.3105,2408.0
2021-08-20 14:55:00,153.19,153.21,153.17,153.21,7263.0,143.3199,143.3386,143.3012,143.3386,7263.0
2021-08-20 15:00:00,153.21,153.29,153.17,153.21,14265.0,143.3386,143.4134,143.3012,143.3386,14265.0
2021-08-20 15:05:00,153.2,153.24,153.14,153.2,11604.0,143.3292,143.3667,143.2731,143.3292,11604.0
2021-08-20 15:10:00,153.18,153.29,153.17,153.29,10129.0,143.3105,143.4134,143.3012,143.4134,10129.0
2021-08-20 15:15:00,153.28,153.31,153.25,153.25,6438.0,143.4041,143.4322,143.376,143.376,6438.0
2021-08-20 15:20:00,153.26,153.37,153.25,153.36,18973.0,143.3854,143.4883,143.376,143.4789,18973.0
2021-08-20 15:25:00,153.34,153.43,153.33,153.41,5857.0,143.4602,143.5444,143.4509,143.5257,5857.0
2021-08-20 15:30:00,153.42,153.45,153.33,153.44,37149.0,143.5351,143.5631,143.4509,143.5538,37149.0
2021-08-20 15:35:00,153.43,153.45,153.38,153.4,39077.0,143.5444,143.5631,143.4976,143.5164,39077.0
2021-08-20 15:40:00,153.41,153.45,153.35,153.44,32401.0,143.5257,143.5631,143.4696,143.5538,32401.0
2021-08-20 15:45:00,153.42,153.51,153.4,153.42,76704.0,143.5351,143.6193,143.5164,143.5351,76704.0
2021-08-20 15:50:00,153.43,153.48,153.36,153.38,85497.0,143.5444,143.5912,143.4789,143.4976,85497.0
2021-08-20 15:55:00,153.39,153.44,153.35,153.36,129253.0,143.507,143.5538,143.4696,143.4789,129253.0
2021-08-23 09:30:00,154.25,154.52,154.16,154.44,71207.0,144.3116,144.5642,144.2274,144.4894,71207.0
2021-08-23 09:35:00,154.46,154.51,154.37,154.45,45186.0,144.5081,144.5548,144.4239,144.4987,45186.0
2021-08-23 09:40:00,154.45,154.54,154.37,154.38,44252.0,144.4987,144.5829,144.4239,144.4332,44252.0
2021-08-23 09:45:00,154.4,154.4,154.28,154.37,17897.0,144.4519,144.4519,144.3397,144.4239,17897.0
2021-08-23 09:50:00,154.38,154.46,154.36,154.42,50494.0,144.4332,144.5081,144.4145,144.4706,50494.0
2021-08-23 09:55:00,154.44,154.47,154.3,154.44,33376.0,144.4894,144.5174,144.3584,144.4894,33376.0
2021-08-23 10:00:00,154.47,154.51,154.37,154.38,68337.0,144.5174,144.5548,144.4239,144.4332,68337.0
2021-08-23 10:05:00,154.38,154.44,154.32,154.34,13353.0,144.4332,144.4894,144.3771,144.3958,13353.0
2021-08-23 10:10:00,154.36,154.53,154.36,154.52,58272.0,144.4145,144.5736,144.4145,144.5642,58272.0
2021-08-23 10:15:00,154.55,154.62,154.54,154.58,11958.0,144.5923,144.6578,144.5829,144.6203,11958.0
2021-08-23 10:20:00,154.57,154.6,154.48,154.57,16227.0,144.611,144.639,144.5268,144.611,16227.0
2021-08-23 10:25:00,154.57,154.57,154.4,154.4,9079.0,144.611,144.611,144.4519,144.4519,9079.0
2021-08-23 10:30:00,154.45,154.45,154.31,154.34,9351.0,144.4987,144.4987,144.3677,144.3958,9351.0
2021-08-23 10:35:00,154.32,154.46,154.3,154.43,6390.0,144.3771,144.5081,144.3584,144.48,6390.0
2021-08-23 10:40:00,154.43,154.49,154.4,154.45,8507.0,144.48,144.5361,144.4519,144.4987,8507.0
2021-08-23 10:45:00,154.44,154.51,154.44,154.51,7381.0,144.4894,144.5548,144.4894,144.5548,7381.0
2021-08-23 10:50:00,154.47,154.52,154.46,154.46,4729.0,144.5174,144.5642,144.5081,144.5081,4729.0
2021-08-23 10:55:00,154.47,154.52,154.45,154.46,15882.0,144.5174,144.5642,144.4987,144.5081,15882.0
2021-08-23 11:00:00,154.47,154.6,154.45,154.6,25090.0,144.5174,144.639,144.4987,144.639,25090.0
2021-08-23 11:05:00,154.62,154.65,154.59,154.65,8203.0,144.6578,144.6858,144.6297,144.6858,8203.0
2021-08-23 11:10:00,154.64,154.69,154.62,154.63,19001.0,144.6765,144.7232,144.6578,144.6671,19001.0
2021-08-23 11:15:00,154.64,154.66,154.58,154.59,6117.0,144.6765,144.6952,144.6203,144.6297,6117.0
2021-08-23 11:20:00,154.59,154.65,154.59,154.61,6337.0,144.6297,144.6858,144.6297,144.6484,6337.0
2021-08-23 11:25:00,154.59,154.59,154.53,154.58,7825.0,144.6297,144.6297,144.5736,144.6203,7825.0
2021-08-23 11:30:00,154.57,154.61,154.56,154.56,8898.0,144.611,144.6484,144.6016,144.6016,8898.0
2021-08-23 11:35:00,154.56,154.62,154.55,154.55,10361.0,144.6016,144.6578,144.5923,144.5923,10361.0
2021-08-23 11:40:00,154.58,154.59,154.54,154.58,5803.0,144.6203,144.6297,144.5829,144.6203,5803.0
2021-08-23 11:45:00,154.58,154.58,154.52,154.53,3775.0,144.6203,144.6203,144.5642,144.5736,3775.0
2021-08-23 11:50:00,154.53,154.57,154.5,154.56,7679.0,144.5736,144.611,144.5455,144.6016,7679.0
2021-08-23 11:55:00,154.56,154.63,154.55,154.62,56516.0,144.6016,144.6671,144.5923,144.6578,56516.0
2021-08-23 12:00:00,154.62,154.68,154.62,154.67,11299.0,144.6578,144.7139,144.6578,144.7045,11299.0
2021-08-23 12:05:00,154.67,154.72,154.66,154.7,5479.0,144.7045,144.7513,144.6952,144.7326,5479.0
2021-08-23 12:10:00,154.69,154.7,154.65,154.65,4653.0,144.7232,144.7326,144.6858,144.6858,4653.0
2021-08-23 12:15:00,154.66,154.71,154.65,154.71,5664.0,144.6952,144.742,144.6858,144.742,5664.0
2021-08-23 12:20:00,154.71,154.72,154.68,154.69,3653.0,144.742,144.7513,144.7139,144.7232,3653.0
2021-08-23 12:25:00,154.69,154.71,154.67,154.7,17874.0,144.7232,144.742,144.7045,144.7326,17874.0
2021-08-23 12:30:00,154.68,154.73,154.68,154.71,10033.0,144.7139,144.7607,144.7139,144.742,10033.0
2021-08-23 12:35:00,154.71,154.73,154.7,154.71,10922.0,144.742,144.7607,144.7326,144.742,10922.0
2021-08-23 12:40:00,154.72,154.77,154.72,154.75,42809.0,144.7513,144.7981,144.7513,144.7794,42809.0
2021-08-23 12:45:00,154.75,154.75,154.64,154.65,6686.0,144.7794,144.7794,144.6765,144.6858,6686.0
2021-08-23 12:50:00,154.65,154.72,154.62,154.71,15336.0,144.6858,144.7513,144.6578,144.742,15336.0
2021-08-23 12:55:00,154.71,154.8,154.7,154.8,7001.0,144.742,144.8262,144.7326,144.8262,7001.0
2021-08-23 13:00:00,154.81,154.82,154.78,154.8,6295.0,144.8355,144.8449,144.8074,144.8262,6295.0
2021-08-23 13:05:00,154.79,154.86,154.77,154.85,6057.0,144.8168,144.8823,144.7981,144.8729,6057.0
2021-08-23 13:10:00,154.85,154.87,154.81,154.87,7883.0,144.8729,144.8916,144.8355,144.8916,7883.0
2021-08-23 13:15:00,154.87,154.87,154.76,154.76,3257.0,144.8916,144.8916,144.7887,144.7887,3257.0
2021-08-23 13:20:00,154.76,154.78,154.74,154.76,10422.0,144.7887,144.8074,144.77,144.7887,10422.0
2021-08-23 13:25:00,154.76,154.76,154.67,154.7,25472.0,144.7887,144.7887,144.7045,144.7326,25472.0
2021-08-23 13:30:00,154.69,154.75,154.66,154.75,6471.0,144.7232,144.7794,144.6952,144.7794,6471.0
2021-08-23 13:35:00,154.75,154.75,154.56,154.58,29385.0,144.7794,144.7794,144.6016,144.6203,29385.0
2021-08-23 13:40:00,154.58,154.65,154.58,154.63,4971.0,144.6203,144.6858,144.6203,144.6671,4971.0
2021-08-23 13:45:00,154.62,154.64,154.61,154.64,7276.0,144.6578,144.6765,144.6484,144.6765,7276.0
2021-08-23 13:50:00,154.64,154.65,154.6,154.64,5435.0,144.6765,144.6858,144.639,144.6765,5435.0
2021-08-23 13:55:00,154.64,154.67,154.64,154.66,8677.0,144.6765,144.7045,144.6765,144.6952,8677.0
2021-08-23 14:00:00,154.66,154.72,154.65,154.72,4174.0,144.6952,144.7513,144.6858,144.7513,4174.0
2021-08-23 14:05:00,154.73,154.74,154.72,154.73,19937.0,144.7607,144.77,144.7513,144.7607,19937.0
2021-08-23 14:10:00,154.73,154.77,154.65,154.66,18696.0,144.7607,144.7981,144.6858,144.6952,18696.0
2021-08-23 14:15:00,154.65,154.67,154.59,154.67,6659.0,144.6858,144.7045,144.6297,144.7045,6659.0
2021-08-23 14:20:00,154.66,154.7,154.64,154.66,3572.0,144.6952,144.7326,144.6765,144.6952,3572.0
2021-08-23 14:25:00,154.68,154.68,154.64,154.64,5983.0,144.7139,144.7139,144.6765,144.6765,5983.0
2021-08-23 14:30:00,154.65,154.69,154.63,154.68,7719.0,144.6858,144.7232,144.6671,144.7139,7719.0
2021-08-23 14:35:00,154.69,154.71,154.68,154.71,21139.0,144.7232,144.742,144.7139,144.742,21139.0
2021-08-23 14:40:00,154.71,154.73,154.69,154.7,4296.0,144.742,144.7607,144.7232,144.7326,4296.0
2021-08-23 14:45:00,154.69,154.73,154.69,154.72,4077.0,144.7232,144.7607,144.7232,144.7513,4077.0
2021-08-23 14:50:00,154.72,154.77,154.7,154.74,3756.0,144.7513,144.7981,144.7326,144.77,3756.0
2021-08-23 14:55:00,154.75,154.76,154.74,154.75,6061.0,144.7794,144.7887,144.77,144.7794,6061.0
2021-08-23 15:00:00,154.74,154.76,154.72,154.75,5203.0,144.77,144.7887,144.7513,144.7794,5203.0
2021-08-23 15:05:00,154.75,154.75,154.71,154.73,3515.0,144.7794,144.7794,144.742,144.7607,3515.0
2021-08-23 15:10:00,154.71,154.71,154.66,154.68,4780.0,144.742,144.742,144.6952,144.7139,4780.0
2021-08-23 15:15:00,154.68,154.7,154.65,154.67,5594.0,144.7139,144.7326,144.6858,144.7045,5594.0
2021-08-23 15:20:00,154.67,154.71,154.65,154.69,10158.0,144.7045,144.742,144.6858,144.7232,10158.0
2021-08-23 15:25:00,154.71,154.74,154.7,154.74,6731.0,144.742,144.77,144.7326,144.77,6731.0
2021-08-23 15:30:00,154.74,154.79,154.69,154.77,5710.0,144.77,144.8168,144.7232,144.7981,5710.0
2021-08-23 15:35:00,154.78,154.8,154.7,154.7,4056.0,144.8074,144.8262,144.7326,144.7326,4056.0
2021-08-23 15:40:00,154.7,154.71,154.64,154.66,7271.0,144.7326,144.742,144.6765,144.6952,7271.0
2021-08-23 15:45:00,154.65,154.71,154.63,154.68,19912.0,144.6858,144.742,144.6671,144.7139,19912.0
2021-08-23 15:50:00,154.67,154.71,154.6,154.6,230480.0,144.7045,144.742,144.639,144.639,230480.0
2021-08-23 15:55:00,154.59,154.59,154.46,154.53,180456.0,144.6297,144.6297,144.5081,144.5736,180456.0
2021-08-24 09:30:00,154.88,155.0,154.8,154.94,24424.0,144.901,145.0133,144.8262,144.9571,24424.0
2021-08-24 09:35:00,154.95,155.07,154.92,155.06,14971.0,144.9665,145.0788,144.9384,145.0694,14971.0
2021-08-24 09:40:00,155.05,155.09,154.95,154.98,7811.0,145.06,145.0975,144.9665,144.9946,7811.0
2021-08-24 09:45:00,154.96,155.04,154.94,155.03,8320.0,144.9758,145.0507,144.9571,145.0413,8320.0
2021-08-24 09:50:00,155.03,155.12,154.97,155.07,6329.0,145.0413,145.1255,144.9852,145.0788,6329.0
2021-08-24 09:55:00,155.05,155.12,155.0,155.09,8532.0,145.06,145.1255,145.0133,145.0975,8532.0
2021-08-24 10:00:00,155.08,155.13,154.91,154.91,11199.0,145.0881,145.1349,144.9291,144.9291,11199.0
2021-08-24 10:05:00,154.88,154.9,154.81,154.83,46592.0,144.901,144.9197,144.8355,144.8542,46592.0
2021-08-24 10:10:00,154.85,154.99,154.83,154.95,14258.0,144.8729,145.0039,144.8542,144.9665,14258.0
2021-08-24 10:15:00,154.97,155.07,154.94,155.05,31834.0,144.9852,145.0788,144.9571,145.06,31834.0
2021-08-24 10:20:00,155.06,155.06,154.89,154.9,14042.0,145.0694,145.0694,144.9104,144.9197,14042.0
2021-08-24 10:25:00,154.89,154.99,154.89,154.99,13621.0,144.9104,145.0039,144.9104,145.0039,13621.0
2021-08-24 10:30:00,154.99,154.99,154.9,154.96,29774.0,145.0039,145.0039,144.9197,144.9758,29774.0
2021-08-24 10:35:00,154.97,155.02,154.94,154.98,10484.0,144.9852,145.032,144.9571,144.9946,10484.0
2021-08-24 10:40:00,154.97,155.01,154.95,154.98,24869.0,144.9852,145.0226,144.9665,144.9946,24869.0
2021-08-24 10:45:00,154.98,155.04,154.98,155.02,23424.0,144.9946,145.0507,144.9946,145.032,23424.0
2021-08-24 10:50:00,155.06,155.1,155.04,155.07,24115.0,145.0694,145.1068,145.0507,145.0788,24115.0
2021-08-24 10:55:00,155.06,155.08,155.04,155.07,6531.0,145.0694,145.0881,145.0507,145.0788,6531.0
2021-08-24 11:00:00,155.08,155.12,155.08,155.1,2396.0,145.0881,145.1255,145.0881,145.1068,2396.0
2021-08-24 11:05:00,155.11,155.13,155.08,155.13,53538.0,145.1162,145.1349,145.0881,145.1349,53538.0
2021-08-24 11:10:00,155.14,155.16,155.11,155.16,13172.0,145.1442,145.163,145.1162,145.163,13172.0
2021-08-24 11:15:00,155.17,155.17,155.12,155.13,4343.0,145.1723,145.1723,145.1255,145.1349,4343.0
2021-08-24 11:20:00,155.12,155.18,155.11,155.15,13934.0,145.1255,145.1817,145.1162,145.1536,13934.0
2021-08-24 11:25:00,155.14,155.15,155.09,155.11,20251.0,145.1442,145.1536,145.0975,145.1162,20251.0
2021-08-24 11:30:00,155.09,155.09,155.02,155.02,18694.0,145.0975,145.0975,145.032,145.032,18694.0
2021-08-24 11:35:00,155.04,155.11,155.04,155.05,4415.0,145.0507,145.1162,145.0507,145.06,4415.0
2021-08-24 11:40:00,155.02,155.06,155.0,155.05,3340.0,145.032,145.0694,145.0133,145.06,3340.0
2021-08-24 11:45:00,155.06,155.09,155.05,155.08,6444.0,145.0694,145.0975,145.06,145.0881,6444.0
2021-08-24 11:50:00,155.09,155.12,155.08,155.1,3429.0,145.0975,145.1255,145.0881,145.1068,3429.0
2021-08-24 11:55:00,155.09,155.09,155.04,155.06,4876.0,145.0975,145.0975,145.0507,145.0694,4876.0
2021-08-24 12:00:00,155.03,155.04,154.99,155.04,5007.0,145.0413,145.0507,145.0039,145.0507,5007.0
2021-08-24 12:05:00,155.05,155.07,155.03,155.05,7085.0,145.06,145.0788,145.0413,145.06,7085.0
2021-08-24 12:10:00,155.05,155.06,155.05,155.06,5457.0,145.06,145.0694,145.06,145.0694,5457.0
2021-08-24 12:15:00,155.05,155.07,155.02,155.06,3018.0,145.06,145.0788,145.032,145.0694,3018.0
2021-08-24 12:20:00,155.06,155.06,155.03,155.03,12740.0,145.0694,145.0694,145.0413,145.0413,12740.0
2021-08-24 12:25:00,155.05,155.06,155.01,155.03,10713.0,145.06,145.0694,145.0226,145.0413,10713.0
2021-08-24 12:30:00,155.04,155.11,155.03,155.11,6785.0,145.0507,145.1162,145.0413,145.1162,6785.0
2021-08-24 12:35:00,155.12,155.14,155.11,155.14,5819.0,145.1255,145.1442,145.1162,145.1442,5819.0
2021-08-24 12:40:00,155.15,155.17,155.13,155.16,2261.0,145.1536,145.1723,145.1349,145.163,2261.0
2021-08-24 12:45:00,155.18,155.18,155.15,155.18,4446.0,145.1817,145.1817,145.1536,145.1817,4446.0
2021-08-24 12:50:00,155.15,155.16,155.13,155.15,2649.0,145.1536,145.163,145.1349,145.1536,2649.0
2021-08-24 12:55:00,155.15,155.18,155.14,155.16,8600.0,145.1536,145.1817,145.1442,145.163,8600.0
2021-08-24 13:00:00,155.16,155.2,155.15,155.19,3676.0,145.163,145.2004,145.1536,145.191,3676.0
2021-08-24 13:05:00,155.2,155.2,155.17,155.2,2073.0,145.2004,145.2004,145.1723,145.2004,2073.0
2021-08-24 13:10:00,155.2,155.25,155.2,155.24,6303.0,145.2004,145.2472,145.2004,145.2378,6303.0
2021-08-24 13:15:00,155.24,155.26,155.23,155.25,3696.0,145.2378,145.2565,145.2285,145.2472,3696.0
2021-08-24 13:20:00,155.24,155.26,155.22,155.26,2408.0,145.2378,145.2565,145.2191,145.2565,2408.0
2021-08-24 13:25:00,155.25,155.25,155.2,155.22,6106.0,145.2472,145.2472,145.2004,145.2191,6106.0
2021-08-24 13:30:00,155.24,155.26,155.23,155.26,6878.0,145.2378,145.2565,145.2285,145.2565,6878.0
2021-08-24 13:35:00,155.26,155.29,155.25,155.28,3991.0,145.2565,145.2846,145.2472,145.2752,3991.0
2021-08-24 13:40:00,155.27,155.31,155.26,155.31,6773.0,145.2659,145.3033,145.2565,145.3033,6773.0
2021-08-24 13:45:00,155.3,155.32,155.28,155.31,3557.0,145.2939,145.3127,145.2752,145.3033,3557.0
2021-08-24 13:50:00,155.31,155.33,155.28,155.33,4830.0,145.3033,145.322,145.2752,145.322,4830.0
2021-08-24 13:55:00,155.33,155.35,155.33,155.35,3944.0,145.322,145.3407,145.322,145.3407,3944.0
2021-08-24 14:00:00,155.34,155.38,155.34,155.36,7237.0,145.3314,145.3688,145.3314,145.3501,7237.0
2021-08-24 14:05:00,155.36,155.38,155.33,155.37,3977.0,145.3501,145.3688,145.322,145.3594,3977.0
2021-08-24 14:10:00,155.37,155.39,155.37,155.38,2157.0,145.3594,145.3781,145.3594,145.3688,2157.0
2021-08-24 14:15:00,155.38,155.39,155.35,155.35,1374.0,145.3688,145.3781,145.3407,145.3407,1374.0
2021-08-24 14:20:00,155.36,155.36,155.33,155.35,4207.0,145.3501,145.3501,145.322,145.3407,4207.0
2021-08-24 14:25:00,155.33,155.35,155.3,155.34,6393.0,145.322,145.3407,145.2939,145.3314,6393.0
2021-08-24 14:30:00,155.32,155.37,155.32,155.35,2058.0,145.3127,145.3594,145.3127,145.3407,2058.0
2021-08-24 14:35:00,155.35,155.35,155.31,155.32,3045.0,145.3407,145.3407,145.3033,145.3127,3045.0
2021-08-24 14:40:00,155.32,155.35,155.32,155.34,2252.0,145.3127,145.3407,145.3127,145.3314,2252.0
2021-08-24 14:45:00,155.35,155.42,155.35,155.42,5676.0,145.3407,145.4062,145.3407,145.4062,5676.0
2021-08-24 14:50:00,155.43,155.44,155.41,155.43,4114.0,145.4156,145.4249,145.3969,145.4156,4114.0
2021-08-24 14:55:00,155.43,155.43,155.37,155.4,6449.0,145.4156,145.4156,145.3594,145.3875,6449.0
2021-08-24 15:00:00,155.4,155.41,155.35,155.36,11981.0,145.3875,145.3969,145.3407,145.3501,11981.0
2021-08-24 15:05:00,155.35,155.36,155.31,155.31,7359.0,145.3407,145.3501,145.3033,145.3033,7359.0
2021-08-24 15:10:00,155.31,155.35,155.31,155.34,3058.0,145.3033,145.3407,145.3033,145.3314,3058.0
2021-08-24 15:15:00,155.34,155.39,155.34,155.35,6051.0,145.3314,145.3781,145.3314,145.3407,6051.0
2021-08-24 15:20:00,155.35,155.35,155.29,155.29,5673.0,145.3407,145.3407,145.2846,145.2846,5673.0
2021-08-24 15:25:00,155.3,155.34,155.29,155.33,6221.0,145.2939,145.3314,145.2846,145.322,6221.0
2021-08-24 15:30:00,155.33,155.33,155.26,155.29,15762.0,145.322,145.322,145.2565,145.2846,15762.0
2021-08-24 15:35:00,155.31,155.31,155.2,155.21,32162.0,145.3033,145.3033,145.2004,145.2097,32162.0
2021-08-24 15:40:00,155.19,155.23,155.15,155.2,47431.0,145.191,145.2285,145.1536,145.2004,47431.0
2021-08-24 15:45:00,155.2,155.22,155.16,155.18,54255.0,145.2004,145.2191,145.163,145.1817,54255.0
2021-08-24 15:50:00,155.18,155.18,155.11,155.13,53709.0,145.1817,145.1817,145.1162,145.1349,53709.0
2021-08-24 15:55:00,155.14,155.18,155.11,155.15,92268.0,145.1442,145.1817,145.1162,145.1536,92268.0
2021-08-25 09:30:00,155.3,155.3,154.89,155.02,19217.0,145.2939,145.2939,144.9104,145.032,19217.0
2021-08-25 09:35:00,155.04,155.1,154.98,155.09,15854.0,145.0507,145.1068,144.9946,145.0975,15854.0
2021-08-25 09:40:00,155.09,155.13,155.02,155.13,12964.0,145.0975,145.1349,145.032,145.1349,12964.0
2021-08-25 09:45:00,155.14,155.26,155.12,155.26,10511.0,145.1442,145.2565,145.1255,145.2565,10511.0
2021-08-25 09:50:00,155.3,155.36,155.18,155.34,11974.0,145.2939,145.3501,145.1817,145.3314,11974.0
2021-08-25 09:55:00,155.31,155.44,155.27,155.43,13899.0,145.3033,145.4249,145.2659,145.4156,13899.0
2021-08-25 10:00:00,155.45,155.52,155.39,155.41,25606.0,145.4343,145.4998,145.3781,145.3969,25606.0
2021-08-25 10:05:00,155.43,155.47,155.33,155.41,34147.0,145.4156,145.453,145.322,145.3969,34147.0
2021-08-25 10:10:00,155.43,155.47,155.41,155.46,12659.0,145.4156,145.453,145.3969,145.4436,12659.0
2021-08-25 10:15:00,155.5,155.5,155.37,155.4,8149.0,145.4811,145.4811,145.3594,145.3875,8149.0
2021-08-25 10:20:00,155.39,155.47,155.34,155.43,11524.0,145.3781,145.453,145.3314,145.4156,11524.0
2021-08-25 10:25:00,155.46,155.51,155.41,155.51,15333.0,145.4436,145.4904,145.3969,145.4904,15333.0
2021-08-25 10:30:00,155.49,155.54,155.49,155.54,11967.0,145.4717,145.5185,145.4717,145.5185,11967.0
2021-08-25 10:35:00,155.56,155.64,155.5,155.63,6235.0,145.5372,145.612,145.4811,145.6027,6235.0
2021-08-25 10:40:00,155.65,155.73,155.64,155.7,6779.0,145.6214,145.6962,145.612,145.6682,6779.0
2021-08-25 10:45:00,155.71,155.71,155.63,155.65,5703.0,145.6775,145.6775,145.6027,145.6214,5703.0
2021-08-25 10:50:00,155.65,155.67,155.64,155.65,15987.0,145.6214,145.6401,145.612,145.6214,15987.0
2021-08-25 10:55:00,155.65,155.68,155.61,155.66,89041.0,145.6214,145.6495,145.584,145.6307,89041.0
2021-08-25 11:00:00,155.68,155.69,155.62,155.65,29720.0,145.6495,145.6588,145.5933,145.6214,29720.0
2021-08-25 11:05:00,155.66,155.7,155.64,155.68,24633.0,145.6307,145.6682,145.612,145.6495,24633.0
2021-08-25 11:10:00,155.69,155.78,155.69,155.75,36387.0,145.6588,145.743,145.6588,145.7149,36387.0
2021-08-25 11:15:00,155.75,155.75,155.64,155.71,58892.0,145.7149,145.7149,145.612,145.6775,58892.0
2021-08-25 11:20:00,155.72,155.78,155.71,155.77,21069.0,145.6869,145.743,145.6775,145.7337,21069.0
2021-08-25 11:25:00,155.77,155.84,155.77,155.84,21651.0,145.7337,145.7991,145.7337,145.7991,21651.0
2021-08-25 11:30:00,155.84,155.86,155.81,155.86,5088.0,145.7991,145.8179,145.7711,145.8179,5088.0
2021-08-25 11:35:00,155.86,155.88,155.85,155.87,5136.0,145.8179,145.8366,145.8085,145.8272,5136.0
2021-08-25 11:40:00,155.89,155.95,155.89,155.95,3602.0,145.8459,145.9021,145.8459,145.9021,3602.0
2021-08-25 11:45:00,155.94,156.01,155.92,156.0,4996.0,145.8927,145.9582,145.874,145.9488,4996.0
2021-08-25 11:50:00,156.0,156.05,155.99,156.02,12690.0,145.9488,145.9956,145.9395,145.9676,12690.0
2021-08-25 11:55:00,156.03,156.11,156.03,156.07,3365.0,145.9769,146.0518,145.9769,146.0143,3365.0
2021-08-25 12:00:00,156.09,156.14,156.08,156.13,6879.0,146.033,146.0798,146.0237,146.0705,6879.0
2021-08-25 12:05:00,156.15,156.17,156.12,156.16,4026.0,146.0892,146.1079,146.0611,146.0985,4026.0
2021-08-25 12:10:00,156.16,156.21,156.15,156.17,21725.0,146.0985,146.1453,146.0892,146.1079,21725.0
2021-08-25 12:15:00,156.17,156.2,156.13,156.18,24019.0,146.1079,146.136,146.0705,146.1172,24019.0
2021-08-25 12:20:00,156.18,156.23,156.18,156.22,4022.0,146.1172,146.164,146.1172,146.1547,4022.0
2021-08-25 12:25:00,156.22,156.22,156.17,156.19,4353.0,146.1547,146.1547,146.1079,146.1266,4353.0
2021-08-25 12:30:00,156.19,156.19,156.14,156.15,24986.0,146.1266,146.1266,146.0798,146.0892,24986.0
2021-08-25 12:35:00,156.15,156.17,156.11,156.13,6722.0,146.0892,146.1079,146.0518,146.0705,6722.0
2021-08-25 12:40:00,156.13,156.16,156.1,156.1,2691.0,146.0705,146.0985,146.0424,146.0424,2691.0
2021-08-25 12:45:00,156.1,156.13,156.09,156.11,6230.0,146.0424,146.0705,146.033,146.0518,6230.0
2021-08-25 12:50:00,156.11,156.18,156.11,156.16,7533.0,146.0518,146.1172,146.0518,146.0985,7533.0
2021-08-25 12:55:00,156.16,156.19,156.12,156.12,12236.0,146.0985,146.1266,146.0611,146.0611,12236.0
2021-08-25 13:00:00,156.13,156.15,156.11,156.11,3698.0,146.0705,146.0892,146.0518,146.0518,3698.0
2021-08-25 13:05:00,156.12,156.23,156.12,156.23,3995.0,146.0611,146.164,146.0611,146.164,3995.0
2021-08-25 13:10:00,156.24,156.24,156.19,156.23,11525.0,146.1734,146.1734,146.1266,146.164,11525.0
2021-08-25 13:15:00,156.25,156.26,156.23,156.25,13244.0,146.1827,146.1921,146.164,146.1827,13244.0
2021-08-25 13:20:00,156.25,156.27,156.24,156.27,4879.0,146.1827,146.2014,146.1734,146.2014,4879.0
2021-08-25 13:25:00,156.27,156.27,156.22,156.24,7624.0,146.2014,146.2014,146.1547,146.1734,7624.0
2021-08-25 13:30:00,156.23,156.26,156.23,156.25,8414.0,146.164,146.1921,146.164,146.1827,8414.0
2021-08-25 13:35:00,156.25,156.26,156.22,156.24,7941.0,146.1827,146.1921,146.1547,146.1734,7941.0
2021-08-25 13:40:00,156.23,156.26,156.22,156.26,13194.0,146.164,146.1921,146.1547,146.1921,13194.0
2021-08-25 13:45:00,156.26,156.26,156.22,156.22,7540.0,146.1921,146.1921,146.1547,146.1547,7540.0
2021-08-25 13:50:00,156.21,156.22,156.19,156.2,7434.0,146.1453,146.1547,146.1266,146.136,7434.0
2021-08-25 13:55:00,156.21,156.21,156.18,156.2,4288.0,146.1453,146.1453,146.1172,146.136,4288.0
2021-08-25 14:00:00,156.19,156.21,156.17,156.2,8563.0,146.1266,146.1453,146.1079,146.136,8563.0
2021-08-25 14:05:00,156.2,156.31,156.2,156.3,7805.0,146.136,146.2389,146.136,146.2295,7805.0
2021-08-25 14:10:00,156.32,156.35,156.29,156.34,4220.0,146.2482,146.2763,146.2202,146.2669,4220.0
2021-08-25 14:15:00,156.34,156.35,156.27,156.29,5964.0,146.2669,146.2763,146.2014,146.2202,5964.0
2021-08-25 14:20:00,156.29,156.3,156.25,156.3,8328.0,146.2202,146.2295,146.1827,146.2295,8328.0
2021-08-25 14:25:00,156.31,156.35,156.31,156.33,10560.0,146.2389,146.2763,146.2389,146.2576,10560.0
2021-08-25 14:30:00,156.33,156.33,156.23,156.24,6351.0,146.2576,146.2576,146.164,146.1734,6351.0
2021-08-25 14:35:00,156.24,156.25,156.17,156.17,5172.0,146.1734,146.1827,146.1079,146.1079,5172.0
2021-08-25 14:40:00,156.2,156.21,156.17,156.19,2553.0,146.136,146.1453,146.1079,146.1266,2553.0
2021-08-25 14:45:00,156.19,156.19,156.15,156.15,4069.0,146.1266,146.1266,146.0892,146.0892,4069.0
2021-08-25 14:50:00,156.14,156.17,156.13,156.14,8085.0,146.0798,146.1079,146.0705,146.0798,8085.0
2021-08-25 14:55:00,156.14,156.19,156.14,156.18,3750.0,146.0798,146.1266,146.0798,146.1172,3750.0
2021-08-25 15:00:00,156.19,156.2,156.13,156.13,13450.0,146.1266,146.136,146.0705,146.0705,13450.0
2021-08-25 15:05:00,156.13,156.16,156.12,156.16,5789.0,146.0705,146.0985,146.0611,146.0985,5789.0
2021-08-25 15:10:00,156.16,156.17,156.07,156.08,8457.0,146.0985,146.1079,146.0143,146.0237,8457.0
2021-08-25 15:15:00,156.05,156.07,156.03,156.05,5089.0,145.9956,146.0143,145.9769,145.9956,5089.0
2021-08-25 15:20:00,156.06,156.07,156.02,156.07,11770.0,146.005,146.0143,145.9676,146.0143,11770.0
2021-08-25 15:25:00,156.08,156.11,156.05,156.09,8837.0,146.0237,146.0518,145.9956,146.033,8837.0
2021-08-25 15:30:00,156.08,156.12,156.08,156.12,10071.0,146.0237,146.0611,146.0237,146.0611,10071.0
2021-08-25 15:35:00,156.12,156.18,156.12,156.12,9527.0,146.0611,146.1172,146.0611,146.0611,9527.0
2021-08-25 15:40:00,156.12,156.19,156.06,156.18,16187.0,146.0611,146.1266,146.005,146.1172,16187.0
2021-08-25 15:45:00,156.18,156.2,156.07,156.08,18519.0,146.1172,146.136,146.0143,146.0237,18519.0
2021-08-25 15:50:00,156.06,156.1,156.03,156.1,21405.0,146.005,146.0424,145.9769,146.0424,21405.0
2021-08-25 15:55:00,156.1,156.12,156.0,156.01,63682.0,146.0424,146.0611,145.9488,145.9582,63682.0
2021-08-26 09:30:00,155.85,155.89,155.6,155.76,45533.0,145.8085,145.8459,145.5746,145.7243,45533.0
2021-08-26 09:35:00,155.75,155.76,155.44,155.44,25804.0,145.7149,145.7243,145.4249,145.4249,25804.0
2021-08-26 09:40:00,155.44,155.65,155.42,155.58,135685.0,145.4249,145.6214,145.4062,145.5559,135685.0
2021-08-26 09:45:00,155.55,155.75,155.52,155.67,22030.0,145.5278,145.7149,145.4998,145.6401,22030.0
2021-08-26 09:50:00,155.7,155.76,155.57,155.73,35247.0,145.6682,145.7243,145.5465,145.6962,35247.0
2021-08-26 09:55:00,155.73,155.73,155.6,155.67,37697.0,145.6962,145.6962,145.5746,145.6401,37697.0
2021-08-26 10:00:00,155.66,155.7,155.58,155.6,30961.0,145.6307,145.6682,145.5559,145.5746,30961.0
2021-08-26 10:05:00,155.61,155.62,155.52,155.57,20253.0,145.584,145.5933,145.4998,145.5465,20253.0
2021-08-26 10:10:00,155.56,155.69,155.56,155.67,8900.0,145.5372,145.6588,145.5372,145.6401,8900.0
2021-08-26 10:15:00,155.69,155.75,155.64,155.67,11239.0,145.6588,145.7149,145.612,145.6401,11239.0
2021-08-26 10:20:00,155.66,155.71,155.66,155.68,4133.0,145.6307,145.6775,145.6307,145.6495,4133.0
2021-08-26 10:25:00,155.67,155.69,155.1,155.48,60102.0,145.6401,145.6588,145.1068,145.4623,60102.0
2021-08-26 10:30:00,155.52,155.57,155.33,155.34,5910.0,145.4998,145.5465,145.322,145.3314,5910.0
2021-08-26 10:35:00,155.38,155.49,155.26,155.32,61409.0,145.3688,145.4717,145.2565,145.3127,61409.0
2021-08-26 10:40:00,155.31,155.32,155.09,155.12,24956.0,145.3033,145.3127,145.0975,145.1255,24956.0
2021-08-26 10:45:00,155.14,155.21,155.04,155.07,6231.0,145.1442,145.2097,145.0507,145.0788,6231.0
2021-08-26 10:50:00,155.08,155.1,154.9,154.93,24447.0,145.0881,145.1068,144.9197,144.9478,24447.0
2021-08-26 10:55:00,154.93,155.07,154.91,155.02,10982.0,144.9478,145.0788,144.9291,145.032,10982.0
2021-08-26 11:00:00,155.03,155.03,154.82,154.92,15641.0,145.0413,145.0413,144.8449,144.9384,15641.0
2021-08-26 11:05:00,154.91,155.1,154.86,155.09,12803.0,144.9291,145.1068,144.8823,145.0975,12803.0
2021-08-26 11:10:00,155.08,155.24,155.08,155.21,7336.0,145.0881,145.2378,145.0881,145.2097,7336.0
2021-08-26 11:15:00,155.2,155.25,155.19,155.22,25364.0,145.2004,145.2472,145.191,145.2191,25364.0
2021-08-26 11:20:00,155.25,155.4,155.25,155.27,13922.0,145.2472,145.3875,145.2472,145.2659,13922.0
2021-08-26 11:25:00,155.25,155.33,155.22,155.23,11990.0,145.2472,145.322,145.2191,145.2285,11990.0
2021-08-26 11:30:00,155.2,155.2,155.15,155.18,4853.0,145.2004,145.2004,145.1536,145.1817,4853.0
2021-08-26 11:35:00,155.22,155.32,155.16,155.31,2873.0,145.2191,145.3127,145.163,145.3033,2873.0
2021-08-26 11:40:00,155.32,155.38,155.17,155.17,9158.0,145.3127,145.3688,145.1723,145.1723,9158.0
2021-08-26 11:45:00,155.15,155.23,155.13,155.19,6783.0,145.1536,145.2285,145.1349,145.191,6783.0
2021-08-26 11:50:00,155.22,155.24,155.18,155.2,6843.0,145.2191,145.2378,145.1817,145.2004,6843.0
2021-08-26 11:55:00,155.21,155.24,155.2,155.22,1890.0,145.2097,145.2378,145.2004,145.2191,1890.0
2021-08-26 12:00:00,155.25,155.39,155.24,155.39,7616.0,145.2472,145.3781,145.2378,145.3781,7616.0
2021-08-26 12:05:00,155.38,155.38,155.33,155.36,2847.0,145.3688,145.3688,145.322,145.3501,2847.0
2021-08-26 12:10:00,155.34,155.4,155.33,155.4,8567.0,145.3314,145.3875,145.322,145.3875,8567.0
2021-08-26 12:15:00,155.41,155.45,155.4,155.4,426.0,145.3969,145.4343,145.3875,145.3875,426.0
2021-08-26 12:20:00,155.4,155.42,155.39,155.39,2829.0,145.3875,145.4062,145.3781,145.3781,2829.0
2021-08-26 12:25:00,155.4,155.42,155.35,155.35,18553.0,145.3875,145.4062,145.3407,145.3407,18553.0
2021-08-26 12:30:00,155.36,155.41,155.29,155.4,16571.0,145.3501,145.3969,145.2846,145.3875,16571.0
2021-08-26 12:35:00,155.41,155.42,155.37,155.38,1567.0,145.3969,145.4062,145.3594,145.3688,1567.0
2021-08-26 12:40:00,155.37,155.38,155.32,155.33,2134.0,145.3594,145.3688,145.3127,145.322,2134.0
2021-08-26 12:45:00,155.32,155.35,155.32,155.33,5250.0,145.3127,145.3407,145.3127,145.322,5250.0
2021-08-26 12:50:00,155.34,155.35,155.26,155.26,2685.0,145.3314,145.3407,145.2565,145.2565,2685.0
2021-08-26 12:55:00,155.26,155.34,155.23,155.34,5460.0,145.2565,145.3314,145.2285,145.3314,5460.0
2021-08-26 13:00:00,155.3,155.33,155.29,155.3,3647.0,145.2939,145.322,145.2846,145.2939,3647.0
2021-08-26 13:05:00,155.31,155.33,155.31,155.31,1501.0,145.3033,145.322,145.3033,145.3033,1501.0
2021-08-26 13:10:00,155.31,155.37,155.31,155.37,4813.0,145.3033,145.3594,145.3033,145.3594,4813.0
2021-08-26 13:15:00,155.38,155.39,155.33,155.33,13730.0,145.3688,145.3781,145.322,145.322,13730.0
2021-08-26 13:20:00,155.33,155.33,155.15,155.16,8112.0,145.322,145.322,145.1536,145.163,8112.0
2021-08-26 13:25:00,155.16,155.23,155.14,155.22,10828.0,145.163,145.2285,145.1442,145.2191,10828.0
2021-08-26 13:30:00,155.23,155.31,155.22,155.29,17985.0,145.2285,145.3033,145.2191,145.2846,17985.0
2021-08-26 13:35:00,155.27,155.32,155.25,155.32,40170.0,145.2659,145.3127,145.2472,145.3127,40170.0
2021-08-26 13:40:00,155.32,155.37,155.32,155.36,11454.0,145.3127,145.3594,145.3127,145.3501,11454.0
2021-08-26 13:45:00,155.36,155.36,155.29,155.31,5348.0,145.3501,145.3501,145.2846,145.3033,5348.0
2021-08-26 13:50:00,155.3,155.32,155.28,155.29,3033.0,145.2939,145.3127,145.2752,145.2846,3033.0
2021-08-26 13:55:00,155.28,155.33,155.28,155.28,9413.0,145.2752,145.322,145.2752,145.2752,9413.0
2021-08-26 14:00:00,155.28,155.28,155.15,155.15,24463.0,145.2752,145.2752,145.1536,145.1536,24463.0
2021-08-26 14:05:00,155.18,155.18,155.01,155.01,32357.0,145.1817,145.1817,145.0226,145.0226,32357.0
2021-08-26 14:10:00,155.04,155.08,155.01,155.02,16928.0,145.0507,145.0881,145.0226,145.032,16928.0
2021-08-26 14:15:00,155.02,155.08,155.01,155.01,34867.0,145.032,145.0881,145.0226,145.0226,34867.0
2021-08-26 14:20:00,155.02,155.15,155.02,155.06,12516.0,145.032,145.1536,145.032,145.0694,12516.0
2021-08-26 14:25:00,155.06,155.11,155.05,155.07,13215.0,145.0694,145.1162,145.06,145.0788,13215.0
2021-08-26 14:30:00,155.06,155.11,155.02,155.04,27546.0,145.0694,145.1162,145.032,145.0507,27546.0
2021-08-26 14:35:00,155.06,155.09,155.01,155.09,8738.0,145.0694,145.0975,145.0226,145.0975,8738.0
2021-08-26 14:40:00,155.09,155.11,155.02,155.02,12943.0,145.0975,145.1162,145.032,145.032,12943.0
2021-08-26 14:45:00,155.02,155.06,154.92,154.95,5877.0,145.032,145.0694,144.9384,144.9665,5877.0
2021-08-26 14:50:00,154.93,155.02,154.92,155.02,3801.0,144.9478,145.032,144.9384,145.032,3801.0
2021-08-26 14:55:00,155.02,155.02,154.91,154.92,3330.0,145.032,145.032,144.9291,144.9384,3330.0
2021-08-26 15:00:00,154.93,154.93,154.85,154.92,6896.0,144.9478,144.9478,144.8729,144.9384,6896.0
2021-08-26 15:05:00,154.9,154.9,154.76,154.83,13180.0,144.9197,144.9197,144.7887,144.8542,13180.0
2021-08-26 15:10:00,154.85,154.86,154.75,154.85,4681.0,144.8729,144.8823,144.7794,144.8729,4681.0
2021-08-26 15:15:00,154.85,155.06,154.8,155.04,8956.0,144.8729,145.0694,144.8262,145.0507,8956.0
2021-08-26 15:20:00,155.05,155.05,154.97,154.99,8784.0,145.06,145.06,144.9852,145.0039,8784.0
2021-08-26 15:25:00,154.98,154.98,154.88,154.93,26169.0,144.9946,144.9946,144.901,144.9478,26169.0
2021-08-26 15:30:00,154.95,155.01,154.9,154.96,12664.0,144.9665,145.0226,144.9197,144.9758,12664.0
2021-08-26 15:35:00,154.96,155.07,154.87,154.91,14467.0,144.9758,145.0788,144.8916,144.9291,14467.0
2021-08-26 15:40:00,154.94,155.06,154.87,154.9,22386.0,144.9571,145.0694,144.8916,144.9197,22386.0
2021-08-26 15:45:00,154.9,155.0,154.82,154.93,29778.0,144.9197,145.0133,144.8449,144.9478,29778.0
2021-08-26 15:50:00,154.93,155.03,154.91,154.99,58096.0,144.9478,145.0413,144.9291,145.0039,58096.0
2021-08-26 15:55:00,154.98,155.0,154.89,154.9,169502.0,144.9946,145.0133,144.9104,144.9197,169502.0
2021-08-27 09:30:00,155.25,155.63,155.25,155.53,129300.0,145.2472,145.6027,145.2472,145.5091,129300.0
2021-08-27 09:35:00,155.58,155.66,155.54,155.65,30717.0,145.5559,145.6307,145.5185,145.6214,30717.0
2021-08-27 09:40:00,155.67,155.7,155.57,155.65,14174.0,145.6401,145.6682,145.5465,145.6214,14174.0
2021-08-27 09:45:00,155.64,155.92,155.64,155.75,23895.0,145.612,145.874,145.612,145.7149,23895.0
2021-08-27 09:50:00,155.76,155.88,155.75,155.81,10323.0,145.7243,145.8366,145.7149,145.7711,10323.0
2021-08-27 09:55:00,155.83,155.84,155.67,155.75,19664.0,145.7898,145.7991,145.6401,145.7149,19664.0
2021-08-27 10:00:00,155.76,156.06,155.53,156.04,42581.0,145.7243,146.005,145.5091,145.9863,42581.0
2021-08-27 10:05:00,156.08,156.14,156.01,156.02,13668.0,146.0237,146.0798,145.9582,145.9676,13668.0
2021-08-27 10:10:00,156.05,156.22,155.99,156.12,22355.0,145.9956,146.1547,145.9395,146.0611,22355.0
2021-08-27 10:15:00,156.13,156.17,156.08,156.15,34400.0,146.0705,146.1079,146.0237,146.0892,34400.0
2021-08-27 10:20:00,156.17,156.27,156.12,156.23,21432.0,146.1079,146.2014,146.0611,146.164,21432.0
2021-08-27 10:25:00,156.26,156.26,156.1,156.22,19674.0,146.1921,146.1921,146.0424,146.1547,19674.0
2021-08-27 10:30:00,156.24,156.26,156.19,156.24,32551.0,146.1734,146.1921,146.1266,146.1734,32551.0
2021-08-27 10:35:00,156.24,156.28,156.18,156.19,47198.0,146.1734,146.2108,146.1172,146.1266,47198.0
2021-08-27 10:40:00,156.19,156.21,156.12,156.15,37704.0,146.1266,146.1453,146.0611,146.0892,37704.0
2021-08-27 10:45:00,156.15,156.35,156.15,156.34,12787.0,146.0892,146.2763,146.0892,146.2669,12787.0
2021-08-27 10:50:00,156.35,156.45,156.33,156.43,17491.0,146.2763,146.3698,146.2576,146.3511,17491.0
2021-08-27 10:55:00,156.44,156.48,156.42,156.44,38242.0,146.3605,146.3979,146.3418,146.3605,38242.0
2021-08-27 11:00:00,156.45,156.55,156.44,156.46,30758.0,146.3698,146.4634,146.3605,146.3792,30758.0
2021-08-27 11:05:00,156.47,156.52,156.44,156.48,9504.0,146.3886,146.4353,146.3605,146.3979,9504.0
2021-08-27 11:10:00,156.48,156.51,156.44,156.51,22377.0,146.3979,146.426,146.3605,146.426,22377.0
2021-08-27 11:15:00,156.5,156.51,156.41,156.47,17440.0,146.4166,146.426,146.3324,146.3886,17440.0
2021-08-27 11:20:00,156.48,156.53,156.47,156.47,12103.0,146.3979,146.4447,146.3886,146.3886,12103.0
2021-08-27 11:25:00,156.5,156.51,156.38,156.38,5656.0,146.4166,146.426,146.3044,146.3044,5656.0
2021-08-27 11:30:00,156.38,156.5,156.38,156.48,4466.0,146.3044,146.4166,146.3044,146.3979,4466.0
2021-08-27 11:35:00,156.5,156.52,156.46,156.52,5779.0,146.4166,146.4353,146.3792,146.4353,5779.0
2021-08-27 11:40:00,156.54,156.57,156.52,156.55,1800.0,146.454,146.4821,146.4353,146.4634,1800.0
2021-08-27 11:45:00,156.57,156.6,156.53,156.54,2887.0,146.4821,146.5102,146.4447,146.454,2887.0
2021-08-27 11:50:00,156.53,156.56,156.51,156.55,1488.0,146.4447,146.4728,146.426,146.4634,1488.0
2021-08-27 11:55:00,156.54,156.57,156.53,156.57,2270.0,146.454,146.4821,146.4447,146.4821,2270.0
2021-08-27 12:00:00,156.59,156.6,156.52,156.52,14898.0,146.5008,146.5102,146.4353,146.4353,14898.0
2021-08-27 12:05:00,156.53,156.57,156.51,156.57,4268.0,146.4447,146.4821,146.426,146.4821,4268.0
2021-08-27 12:10:00,156.59,156.62,156.56,156.61,3095.0,146.5008,146.5289,146.4728,146.5195,3095.0
2021-08-27 12:15:00,156.61,156.63,156.58,156.59,3559.0,146.5195,146.5382,146.4915,146.5008,3559.0
2021-08-27 12:20:00,156.6,156.67,156.6,156.67,4550.0,146.5102,146.5757,146.5102,146.5757,4550.0
2021-08-27 12:25:00,156.69,156.73,156.67,156.73,4936.0,146.5944,146.6318,146.5757,146.6318,4936.0
2021-08-27 12:30:00,156.71,156.8,156.71,156.76,5808.0,146.6131,146.6973,146.6131,146.6599,5808.0
2021-08-27 12:35:00,156.77,156.77,156.7,156.71,4723.0,146.6692,146.6692,146.6037,146.6131,4723.0
2021-08-27 12:40:00,156.71,156.71,156.65,156.65,1837.0,146.6131,146.6131,146.557,146.557,1837.0
2021-08-27 12:45:00,156.65,156.68,156.63,156.68,43225.0,146.557,146.585,146.5382,146.585,43225.0
2021-08-27 12:50:00,156.68,156.69,156.66,156.69,9955.0,146.585,146.5944,146.5663,146.5944,9955.0
2021-08-27 12:55:00,156.71,156.72,156.68,156.71,7147.0,146.6131,146.6224,146.585,146.6131,7147.0
2021-08-27 13:00:00,156.71,156.73,156.7,156.72,1829.0,146.6131,146.6318,146.6037,146.6224,1829.0
2021-08-27 13:05:00,156.72,156.74,156.71,156.71,5674.0,146.6224,146.6412,146.6131,146.6131,5674.0
2021-08-27 13:10:00,156.7,156.73,156.7,156.71,9604.0,146.6037,146.6318,146.6037,146.6131,9604.0
2021-08-27 13:15:00,156.73,156.73,156.68,156.69,2669.0,146.6318,146.6318,146.585,146.5944,2669.0
2021-08-27 13:20:00,156.7,156.72,156.7,156.71,3451.0,146.6037,146.6224,146.6037,146.6131,3451.0
2021-08-27 13:25:00,156.7,156.73,156.69,156.7,3170.0,146.6037,146.6318,146.5944,146.6037,3170.0
2021-08-27 13:30:00,156.68,156.74,156.68,156.72,117195.0,146.585,146.6412,146.585,146.6224,117195.0
2021-08-27 13:35:00,156.72,156.73,156.69,156.71,4985.0,146.6224,146.6318,146.5944,146.6131,4985.0
2021-08-27 13:40:00,156.72,156.72,156.66,156.67,3872.0,146.6224,146.6224,146.5663,146.5757,3872.0
2021-08-27 13:45:00,156.68,156.71,156.67,156.69,3091.0,146.585,146.6131,146.5757,146.5944,3091.0
2021-08-27 13:50:00,156.67,156.7,156.65,156.68,5998.0,146.5757,146.6037,146.557,146.585,5998.0
2021-08-27 13:55:00,156.69,156.72,156.69,156.72,2049.0,146.5944,146.6224,146.5944,146.6224,2049.0
2021-08-27 14:00:00,156.72,156.72,156.61,156.61,5286.0,146.6224,146.6224,146.5195,146.5195,5286.0
2021-08-27 14:05:00,156.61,156.61,156.57,156.59,3142.0,146.5195,146.5195,146.4821,146.5008,3142.0
2021-08-27 14:10:00,156.59,156.65,156.59,156.63,5552.0,146.5008,146.557,146.5008,146.5382,5552.0
2021-08-27 14:15:00,156.62,156.63,156.58,156.63,3077.0,146.5289,146.5382,146.4915,146.5382,3077.0
2021-08-27 14:20:00,156.63,156.64,156.59,156.62,13115.0,146.5382,146.5476,146.5008,146.5289,13115.0
2021-08-27 14:25:00,156.62,156.64,156.6,156.64,4406.0,146.5289,146.5476,146.5102,146.5476,4406.0
2021-08-27 14:30:00,156.64,156.68,156.62,156.64,4699.0,146.5476,146.585,146.5289,146.5476,4699.0
2021-08-27 14:35:00,156.64,156.66,156.61,156.62,13302.0,146.5476,146.5663,146.5195,146.5289,13302.0
2021-08-27 14:40:00,156.64,156.64,156.59,156.62,3902.0,146.5476,146.5476,146.5008,146.5289,3902.0
2021-08-27 14:45:00,156.61,156.63,156.57,156.6,15909.0,146.5195,146.5382,146.4821,146.5102,15909.0
2021-08-27 14:50:00,156.59,156.61,156.57,156.58,7823.0,146.5008,146.5195,146.4821,146.4915,7823.0
2021-08-27 14:55:00,156.58,156.62,156.58,156.6,7384.0,146.4915,146.5289,146.4915,146.5102,7384.0
2021-08-27 15:00:00,156.59,156.65,156.59,156.65,13671.0,146.5008,146.557,146.5008,146.557,13671.0
2021-08-27 15:05:00,156.65,156.67,156.64,156.64,9207.0,146.557,146.5757,146.5476,146.5476,9207.0
2021-08-27 15:10:00,156.64,156.67,156.62,156.64,14868.0,146.5476,146.5757,146.5289,146.5476,14868.0
2021-08-27 15:15:00,156.64,156.69,156.64,156.67,7990.0,146.5476,146.5944,146.5476,146.5757,7990.0
2021-08-27 15:20:00,156.66,156.7,156.65,156.67,11361.0,146.5663,146.6037,146.557,146.5757,11361.0
2021-08-27 15:25:00,156.68,156.69,156.62,156.63,9122.0,146.585,146.5944,146.5289,146.5382,9122.0
2021-08-27 15:30:00,156.63,156.64,156.58,156.62,19105.0,146.5382,146.5476,146.4915,146.5289,19105.0
2021-08-27 15:35:00,156.64,156.65,156.6,156.62,20084.0,146.5476,146.557,146.5102,146.5289,20084.0
2021-08-27 15:40:00,156.62,156.65,156.57,156.65,28267.0,146.5289,146.557,146.4821,146.557,28267.0
2021-08-27 15:45:00,156.65,156.74,156.61,156.61,18563.0,146.557,146.6412,146.5195,146.5195,18563.0
2021-08-27 15:50:00,156.61,156.68,156.54,156.55,72512.0,146.5195,146.585,146.454,146.4634,72512.0
2021-08-27 15:55:00,156.55,156.58,156.45,156.55,118304.0,146.4634,146.4915,146.3698,146.4634,118304.0
2021-08-30 09:30:00,156.68,156.81,156.49,156.5,43155.0,146.585,146.7066,146.4073,146.4166,43155.0
2021-08-30 09:35:00,156.51,156.51,156.38,156.41,12518.0,146.426,146.426,146.3044,146.3324,12518.0
2021-08-30 09:40:00,156.41,156.41,156.17,156.17,39275.0,146.3324,146.3324,146.1079,146.1079,39275.0
2021-08-30 09:45:00,156.19,156.35,156.17,156.26,24149.0,146.1266,146.2763,146.1079,146.1921,24149.0
2021-08-30 09:50:00,156.26,156.46,156.26,156.43,164820.0,146.1921,146.3792,146.1921,146.3511,164820.0
2021-08-30 09:55:00,156.4,156.53,156.39,156.51,52903.0,146.3231,146.4447,146.3137,146.426,52903.0
2021-08-30 10:00:00,156.51,156.53,156.32,156.32,39225.0,146.426,146.4447,146.2482,146.2482,39225.0
2021-08-30 10:05:00,156.35,156.39,156.34,156.37,5094.0,146.2763,146.3137,146.2669,146.295,5094.0
2021-08-30 10:10:00,156.37,156.47,156.29,156.37,5382.0,146.295,146.3886,146.2202,146.295,5382.0
2021-08-30 10:15:00,156.37,156.49,156.36,156.48,21014.0,146.295,146.4073,146.2856,146.3979,21014.0
2021-08-30 10:20:00,156.48,156.58,156.44,156.58,13149.0,146.3979,146.4915,146.3605,146.4915,13149.0
2021-08-30 10:25:00,156.57,156.59,156.52,156.56,31823.0,146.4821,146.5008,146.4353,146.4728,31823.0
2021-08-30 10:30:00,156.56,156.6,156.47,156.6,15008.0,146.4728,146.5102,146.3886,146.5102,15008.0
2021-08-30 10:35:00,156.6,156.64,156.53,156.64,9560.0,146.5102,146.5476,146.4447,146.5476,9560.0
2021-08-30 10:40:00,156.64,156.72,156.64,156.7,25236.0,146.5476,146.6224,146.5476,146.6037,25236.0
2021-08-30 10:45:00,156.7,156.78,156.67,156.78,8653.0,146.6037,146.6786,146.5757,146.6786,8653.0
2021-08-30 10:50:00,156.78,156.82,156.74,156.81,16924.0,146.6786,146.716,146.6412,146.7066,16924.0
2021-08-30 10:55:00,156.8,156.82,156.69,156.75,6230.0,146.6973,146.716,146.5944,146.6505,6230.0
2021-08-30 11:00:00,156.75,156.75,156.68,156.72,7339.0,146.6505,146.6505,146.585,146.6224,7339.0
2021-08-30 11:05:00,156.73,156.79,156.71,156.77,16038.0,146.6318,146.6879,146.6131,146.6692,16038.0
2021-08-30 11:10:00,156.78,156.88,156.77,156.87,9295.0,146.6786,146.7721,146.6692,146.7628,9295.0
2021-08-30 11:15:00,156.87,156.87,156.77,156.77,4769.0,146.7628,146.7628,146.6692,146.6692,4769.0
2021-08-30 11:20:00,156.77,156.79,156.7,156.71,6987.0,146.6692,146.6879,146.6037,146.6131,6987.0
2021-08-30 11:25:00,156.72,156.76,156.72,156.72,8554.0,146.6224,146.6599,146.6224,146.6224,8554.0
2021-08-30 11:30:00,156.74,156.85,156.74,156.81,6025.0,146.6412,146.7441,146.6412,146.7066,6025.0
2021-08-30 11:35:00,156.82,156.82,156.73,156.75,3485.0,146.716,146.716,146.6318,146.6505,3485.0
2021-08-30 11:40:00,156.75,156.8,156.69,156.75,5801.0,146.6505,146.6973,146.5944,146.6505,5801.0
2021-08-30 11:45:00,156.77,156.77,156.68,156.71,10094.0,146.6692,146.6692,146.585,146.6131,10094.0
2021-08-30 11:50:00,156.72,156.76,156.72,156.74,7339.0,146.6224,146.6599,146.6224,146.6412,7339.0
2021-08-30 11:55:00,156.73,156.8,156.72,156.77,14511.0,146.6318,146.6973,146.6224,146.6692,14511.0
2021-08-30 12:00:00,156.76,156.82,156.76,156.79,4464.0,146.6599,146.716,146.6599,146.6879,4464.0
2021-08-30 12:05:00,156.78,156.81,156.77,156.77,3261.0,146.6786,146.7066,146.6692,146.6692,3261.0
2021-08-30 12:10:00,156.78,156.79,156.74,156.77,6496.0,146.6786,146.6879,146.6412,146.6692,6496.0
2021-08-30 12:15:00,156.77,156.79,156.71,156.71,4809.0,146.6692,146.6879,146.6131,146.6131,4809.0
2021-08-30 12:20:00,156.7,156.71,156.66,156.67,2251.0,146.6037,146.6131,146.5663,146.5757,2251.0
2021-08-30 12:25:00,156.67,156.68,156.65,156.67,3836.0,146.5757,146.585,146.557,146.5757,3836.0
2021-08-30 12:30:00,156.69,156.7,156.67,156.69,3550.0,146.5944,146.6037,146.5757,146.5944,3550.0
2021-08-30 12:35:00,156.68,156.71,156.67,156.69,3295.0,146.585,146.6131,146.5757,146.5944,3295.0
2021-08-30 12:40:00,156.7,156.71,156.67,156.7,3505.0,146.6037,146.6131,146.5757,146.6037,3505.0
2021-08-30 12:45:00,156.72,156.74,156.7,156.73,2806.0,146.6224,146.6412,146.6037,146.6318,2806.0
2021-08-30 12:50:00,156.72,156.73,156.69,156.7,2035.0,146.6224,146.6318,146.5944,146.6037,2035.0
2021-08-30 12:55:00,156.7,156.71,156.65,156.71,1760.0,146.6037,146.6131,146.557,146.6131,1760.0
2021-08-30 13:00:00,156.71,156.72,156.66,156.67,3257.0,146.6131,146.6224,146.5663,146.5757,3257.0
2021-08-30 13:05:00,156.66,156.69,156.65,156.65,2274.0,146.5663,146.5944,146.557,146.557,2274.0
2021-08-30 13:10:00,156.66,156.69,156.66,156.68,7658.0,146.5663,146.5944,146.5663,146.585,7658.0
2021-08-30 13:15:00,156.69,156.69,156.61,156.61,3392.0,146.5944,146.5944,146.5195,146.5195,3392.0
2021-08-30 13:20:00,156.62,156.65,156.61,156.64,12689.0,146.5289,146.557,146.5195,146.5476,12689.0
2021-08-30 13:25:00,156.64,156.66,156.63,156.65,4847.0,146.5476,146.5663,146.5382,146.557,4847.0
2021-08-30 13:30:00,156.66,156.67,156.61,156.65,3742.0,146.5663,146.5757,146.5195,146.557,3742.0
2021-08-30 13:35:00,156.65,156.67,156.61,156.66,4855.0,146.557,146.5757,146.5195,146.5663,4855.0
2021-08-30 13:40:00,156.67,156.7,156.67,156.69,4215.0,146.5757,146.6037,146.5757,146.5944,4215.0
2021-08-30 13:45:00,156.71,156.71,156.66,156.69,4780.0,146.6131,146.6131,146.5663,146.5944,4780.0
2021-08-30 13:50:00,156.67,156.7,156.66,156.68,4212.0,146.5757,146.6037,146.5663,146.585,4212.0
2021-08-30 13:55:00,156.69,156.7,156.67,156.69,8035.0,146.5944,146.6037,146.5757,146.5944,8035.0
2021-08-30 14:00:00,156.68,156.68,156.61,156.67,9884.0,146.585,146.585,146.5195,146.5757,9884.0
2021-08-30 14:05:00,156.66,156.68,156.64,156.64,11233.0,146.5663,146.585,146.5476,146.5476,11233.0
2021-08-30 14:10:00,156.62,156.65,156.62,156.63,5230.0,146.5289,146.557,146.5289,146.5382,5230.0
2021-08-30 14:15:00,156.63,156.68,156.59,156.59,5567.0,146.5382,146.585,146.5008,146.5008,5567.0
2021-08-30 14:20:00,156.59,156.6,156.56,156.57,24066.0,146.5008,146.5102,146.4728,146.4821,24066.0
2021-08-30 14:25:00,156.56,156.62,156.56,156.62,9740.0,146.4728,146.5289,146.4728,146.5289,9740.0
2021-08-30 14:30:00,156.59,156.6,156.54,156.55,6355.0,146.5008,146.5102,146.454,146.4634,6355.0
2021-08-30 14:35:00,156.55,156.58,156.51,156.52,3240.0,146.4634,146.4915,146.426,146.4353,3240.0
2021-08-30 14:40:00,156.52,156.56,156.52,156.55,3760.0,146.4353,146.4728,146.4353,146.4634,3760.0
2021-08-30 14:45:00,156.53,156.6,156.53,156.6,5505.0,146.4447,146.5102,146.4447,146.5102,5505.0
2021-08-30 14:50:00,156.59,156.64,156.57,156.63,7215.0,146.5008,146.5476,146.4821,146.5382,7215.0
2021-08-30 14:55:00,156.65,156.65,156.6,156.63,3523.0,146.557,146.557,146.5102,146.5382,3523.0
2021-08-30 15:00:00,156.65,156.69,156.64,156.68,7212.0,146.557,146.5944,146.5476,146.585,7212.0
2021-08-30 15:05:00,156.68,156.69,156.67,156.67,10209.0,146.585,146.5944,146.5757,146.5757,10209.0
2021-08-30 15:10:00,156.67,156.69,156.62,156.64,8180.0,146.5757,146.5944,146.5289,146.5476,8180.0
2021-08-30 15:15:00,156.64,156.66,156.6,156.61,6789.0,146.5476,146.5663,146.5102,146.5195,6789.0
2021-08-30 15:20:00,156.61,156.63,156.55,156.57,10970.0,146.5195,146.5382,146.4634,146.4821,10970.0
2021-08-30 15:25:00,156.56,156.61,156.55,156.56,19459.0,146.4728,146.5195,146.4634,146.4728,19459.0
2021-08-30 15:30:00,156.54,156.56,156.5,156.53,19865.0,146.454,146.4728,146.4166,146.4447,19865.0
2021-08-30 15:35:00,156.53,156.53,156.46,156.47,46773.0,146.4447,146.4447,146.3792,146.3886,46773.0
2021-08-30 15:40:00,156.47,156.49,156.39,156.39,42905.0,146.3886,146.4073,146.3137,146.3137,42905.0
2021-08-30 15:45:00,156.39,156.42,156.35,156.41,37860.0,146.3137,146.3418,146.2763,146.3324,37860.0
2021-08-30 15:50:00,156.4,156.41,156.36,156.39,90771.0,146.3231,146.3324,146.2856,146.3137,90771.0
2021-08-30 15:55:00,156.38,156.39,156.27,156.32,161661.0,146.3044,146.3137,146.2014,146.2482,161661.0
2021-08-31 09:30:00,156.33,156.41,156.16,156.23,67861.0,146.2576,146.3324,146.0985,146.164,67861.0
2021-08-31 09:35:00,156.3,156.34,156.19,156.26,22618.0,146.2295,146.2669,146.1266,146.1921,22618.0
2021-08-31 09:40:00,156.25,156.32,156.24,156.24,31295.0,146.1827,146.2482,146.1734,146.1734,31295.0
2021-08-31 09:45:00,156.23,156.24,156.02,156.19,20760.0,146.164,146.1734,145.9676,146.1266,20760.0
2021-08-31 09:50:00,156.19,156.2,155.96,156.04,18123.0,146.1266,146.136,145.9114,145.9863,18123.0
2021-08-31 09:55:00,156.06,156.22,156.0,156.1,14023.0,146.005,146.1547,145.9488,146.0424,14023.0
2021-08-31 10:00:00,156.09,156.28,156.09,156.28,27004.0,146.033,146.2108,146.033,146.2108,27004.0
2021-08-31 10:05:00,156.27,156.3,156.13,156.3,16933.0,146.2014,146.2295,146.0705,146.2295,16933.0
2021-08-31 10:10:00,156.29,156.29,156.19,156.25,22864.0,146.2202,146.2202,146.1266,146.1827,22864.0
2021-08-31 10:15:00,156.29,156.34,156.25,156.31,15282.0,146.2202,146.2669,146.1827,146.2389,15282.0
2021-08-31 10:20:00,156.29,156.29,156.11,156.11,6498.0,146.2202,146.2202,146.0518,146.0518,6498.0
2021-08-31 10:25:00,156.06,156.16,155.98,156.15,6989.0,146.005,146.0985,145.9301,146.0892,6989.0
2021-08-31 10:30:00,156.14,156.26,156.07,156.16,20651.0,146.0798,146.1921,146.0143,146.0985,20651.0
2021-08-31 10:35:00,156.11,156.2,156.05,156.2,18932.0,146.0518,146.136,145.9956,146.136,18932.0
2021-08-31 10:40:00,156.2,156.22,156.16,156.21,5361.0,146.136,146.1547,146.0985,146.1453,5361.0
2021-08-31 10:45:00,156.23,156.41,156.23,156.38,6254.0,146.164,146.3324,146.164,146.3044,6254.0
2021-08-31 10:50:00,156.38,156.39,156.33,156.34,9325.0,146.3044,146.3137,146.2576,146.2669,9325.0
2021-08-31 10:55:00,156.33,156.38,156.29,156.34,9080.0,146.2576,146.3044,146.2202,146.2669,9080.0
2021-08-31 11:00:00,156.35,156.41,156.23,156.26,16366.0,146.2763,146.3324,146.164,146.1921,16366.0
2021-08-31 11:05:00,156.25,156.37,156.23,156.33,33059.0,146.1827,146.295,146.164,146.2576,33059.0
2021-08-31 11:10:00,156.32,156.33,156.28,156.31,27488.0,146.2482,146.2576,146.2108,146.2389,27488.0
2021-08-31 11:15:00,156.33,156.43,156.33,156.43,7828.0,146.2576,146.3511,146.2576,146.3511,7828.0
2021-08-31 11:20:00,156.44,156.48,156.39,156.44,8343.0,146.3605,146.3979,146.3137,146.3605,8343.0
2021-08-31 11:25:00,156.44,156.44,156.38,156.43,7278.0,146.3605,146.3605,146.3044,146.3511,7278.0
2021-08-31 11:30:00,156.41,156.48,156.4,156.48,3536.0,146.3324,146.3979,146.3231,146.3979,3536.0
2021-08-31 11:35:00,156.5,156.5,156.45,156.48,23058.0,146.4166,146.4166,146.3698,146.3979,23058.0
2021-08-31 11:40:00,156.46,156.5,156.46,156.5,2837.0,146.3792,146.4166,146.3792,146.4166,2837.0
2021-08-31 11:45:00,156.51,156.51,156.47,156.49,2976.0,146.426,146.426,146.3886,146.4073,2976.0
2021-08-31 11:50:00,156.49,156.51,156.43,156.47,5531.0,146.4073,146.426,146.3511,146.3886,5531.0
2021-08-31 11:55:00,156.46,156.47,156.45,156.45,4135.0,146.3792,146.3886,146.3698,146.3698,4135.0
2021-08-31 12:00:00,156.47,156.48,156.42,156.42,4066.0,146.3886,146.3979,146.3418,146.3418,4066.0
2021-08-31 12:05:00,156.47,156.49,156.46,156.46,6131.0,146.3886,146.4073,146.3792,146.3792,6131.0
2021-08-31 12:10:00,156.45,156.46,156.37,156.39,3535.0,146.3698,146.3792,146.295,146.3137,3535.0
2021-08-31 12:15:00,156.41,156.45,156.4,156.45,3943.0,146.3324,146.3698,146.3231,146.3698,3943.0
2021-08-31 12:20:00,156.46,156.46,156.44,156.46,1459.0,146.3792,146.3792,146.3605,146.3792,1459.0
2021-08-31 12:25:00,156.45,156.46,156.44,156.45,3471.0,146.3698,146.3792,146.3605,146.3698,3471.0
2021-08-31 12:30:00,156.46,156.46,156.41,156.43,4389.0,146.3792,146.3792,146.3324,146.3511,4389.0
2021-08-31 12:35:00,156.42,156.44,156.41,156.44,6711.0,146.3418,146.3605,146.3324,146.3605,6711.0
2021-08-31 12:40:00,156.44,156.49,156.44,156.47,2550.0,146.3605,146.4073,146.3605,146.3886,2550.0
2021-08-31 12:45:00,156.47,156.47,156.38,156.38,3906.0,146.3886,146.3886,146.3044,146.3044,3906.0
2021-08-31 12:50:00,156.38,156.45,156.38,156.43,3943.0,146.3044,146.3698,146.3044,146.3511,3943.0
2021-08-31 12:55:00,156.44,156.45,156.4,156.42,17604.0,146.3605,146.3698,146.3231,146.3418,17604.0
2021-08-31 13:00:00,156.41,156.42,156.36,156.42,9460.0,146.3324,146.3418,146.2856,146.3418,9460.0
2021-08-31 13:05:00,156.43,156.43,156.35,156.35,6107.0,146.3511,146.3511,146.2763,146.2763,6107.0
2021-08-31 13:10:00,156.35,156.39,156.35,156.38,7436.0,146.2763,146.3137,146.2763,146.3044,7436.0
2021-08-31 13:15:00,156.38,156.38,156.31,156.33,7515.0,146.3044,146.3044,146.2389,146.2576,7515.0
2021-08-31 13:20:00,156.33,156.33,156.21,156.24,17284.0,146.2576,146.2576,146.1453,146.1734,17284.0
2021-08-31 13:25:00,156.23,156.27,156.22,156.26,8288.0,146.164,146.2014,146.1547,146.1921,8288.0
2021-08-31 13:30:00,156.26,156.26,156.19,156.2,34493.0,146.1921,146.1921,146.1266,146.136,34493.0
2021-08-31 13:35:00,156.18,156.24,156.18,156.24,6813.0,146.1172,146.1734,146.1172,146.1734,6813.0
2021-08-31 13:40:00,156.25,156.31,156.24,156.29,8621.0,146.1827,146.2389,146.1734,146.2202,8621.0
2021-08-31 13:45:00,156.29,156.32,156.29,156.31,11106.0,146.2202,146.2482,146.2202,146.2389,11106.0
2021-08-31 13:50:00,156.32,156.33,156.3,156.31,5049.0,146.2482,146.2576,146.2295,146.2389,5049.0
2021-08-31 13:55:00,156.29,156.35,156.27,156.34,14200.0,146.2202,146.2763,146.2014,146.2669,14200.0
2021-08-31 14:00:00,156.35,156.38,156.3,156.3,6266.0,146.2763,146.3044,146.2295,146.2295,6266.0
2021-08-31 14:05:00,156.29,156.29,156.22,156.23,19447.0,146.2202,146.2202,146.1547,146.164,19447.0
2021-08-31 14:10:00,156.23,156.24,156.19,156.24,23761.0,146.164,146.1734,146.1266,146.1734,23761.0
2021-08-31 14:15:00,156.27,156.29,156.24,156.26,7949.0,146.2014,146.2202,146.1734,146.1921,7949.0
2021-08-31 14:20:00,156.26,156.3,156.24,156.25,5867.0,146.1921,146.2295,146.1734,146.1827,5867.0
2021-08-31 14:25:00,156.26,156.28,156.18,156.19,6146.0,146.1921,146.2108,146.1172,146.1266,6146.0
2021-08-31 14:30:00,156.21,156.28,156.21,156.25,3753.0,146.1453,146.2108,146.1453,146.1827,3753.0
2021-08-31 14:35:00,156.25,156.26,156.21,156.21,4033.0,146.1827,146.1921,146.1453,146.1453,4033.0
2021-08-31 14:40:00,156.23,156.24,156.14,156.14,9318.0,146.164,146.1734,146.0798,146.0798,9318.0
2021-08-31 14:45:00,156.14,156.14,156.07,156.07,9154.0,146.0798,146.0798,146.0143,146.0143,9154.0
2021-08-31 14:50:00,156.09,156.17,156.09,156.14,15269.0,146.033,146.1079,146.033,146.0798,15269.0
2021-08-31 14:55:00,156.13,156.25,156.11,156.25,14224.0,146.0705,146.1827,146.0518,146.1827,14224.0
2021-08-31 15:00:00,156.23,156.26,156.18,156.23,12828.0,146.164,146.1921,146.1172,146.164,12828.0
2021-08-31 15:05:00,156.21,156.22,156.14,156.14,21375.0,146.1453,146.1547,146.0798,146.0798,21375.0
2021-08-31 15:10:00,156.14,156.15,156.09,156.09,10046.0,146.0798,146.0892,146.033,146.033,10046.0
2021-08-31 15:15:00,156.09,156.12,156.09,156.1,23322.0,146.033,146.0611,146.033,146.0424,23322.0
2021-08-31 15:20:00,156.09,156.13,156.01,156.13,24577.0,146.033,146.0705,145.9582,146.0705,24577.0
2021-08-31 15:25:00,156.13,156.18,156.08,156.11,18757.0,146.0705,146.1172,146.0237,146.0518,18757.0
2021-08-31 15:30:00,156.12,156.2,156.06,156.2,41407.0,146.0611,146.136,146.005,146.136,41407.0
2021-08-31 15:35:00,156.16,156.21,156.12,156.19,10903.0,146.0985,146.1453,146.0611,146.1266,10903.0
2021-08-31 15:40:00,156.2,156.26,156.15,156.24,19646.0,146.136,146.1921,146.0892,146.1734,19646.0
2021-08-31 15:45:00,156.25,156.29,156.21,156.27,10264.0,146.1827,146.2202,146.1453,146.2014,10264.0
2021-08-31 15:50:00,156.27,156.34,156.23,156.26,59528.0,146.2014,146.2669,146.164,146.1921,59528.0
2021-08-31 15:55:00,156.26,156.44,156.26,156.33,177256.0,146.1921,146.3605,146.1921,146.2576,177256.0
2021-09-01 09:30:00,156.69,156.69,156.27,156.33,37711.0,146.5944,146.5944,146.2014,146.2576,37711.0
2021-09-01 09:35:00,156.3,156.32,156.18,156.28,12985.0,146.2295,146.2482,146.1172,146.2108,12985.0
2021-09-01 09:40:00,156.16,156.16,155.99,156.06,36771.0,146.0985,146.0985,145.9395,146.005,36771.0
2021-09-01 09:45:00,156.05,156.08,155.95,156.04,16004.0,145.9956,146.0237,145.9021,145.9863,16004.0
2021-09-01 09:50:00,156.01,156.11,155.92,156.07,11972.0,145.9582,146.0518,145.874,146.0143,11972.0
2021-09-01 09:55:00,156.05,156.05,155.77,155.83,17637.0,145.9956,145.9956,145.7337,145.7898,17637.0
2021-09-01 10:00:00,155.82,156.19,155.82,156.17,28205.0,145.7804,146.1266,145.7804,146.1079,28205.0
2021-09-01 10:05:00,156.17,156.2,156.09,156.18,24902.0,146.1079,146.136,146.033,146.1172,24902.0
2021-09-01 10:10:00,156.15,156.16,155.99,156.04,6697.0,146.0892,146.0985,145.9395,145.9863,6697.0
2021-09-01 10:15:00,156.05,156.15,156.03,156.06,16504.0,145.9956,146.0892,145.9769,146.005,16504.0
2021-09-01 10:20:00,156.05,156.11,156.03,156.03,8166.0,145.9956,146.0518,145.9769,145.9769,8166.0
2021-09-01 10:25:00,156.04,156.13,156.03,156.09,23625.0,145.9863,146.0705,145.9769,146.033,23625.0
2021-09-01 10:30:00,156.1,156.23,156.1,156.18,9403.0,146.0424,146.164,146.0424,146.1172,9403.0
2021-09-01 10:35:00,156.15,156.16,156.08,156.16,17700.0,146.0892,146.0985,146.0237,146.0985,17700.0
2021-09-01 10:40:00,156.16,156.21,156.16,156.21,21928.0,146.0985,146.1453,146.0985,146.1453,21928.0
2021-09-01 10:45:00,156.22,156.3,156.21,156.27,7798.0,146.1547,146.2295,146.1453,146.2014,7798.0
2021-09-01 10:50:00,156.25,156.3,156.2,156.3,5253.0,146.1827,146.2295,146.136,146.2295,5253.0
2021-09-01 10:55:00,156.31,156.32,156.26,156.31,29715.0,146.2389,146.2482,146.1921,146.2389,29715.0
2021-09-01 11:00:00,156.31,156.33,156.2,156.22,26056.0,146.2389,146.2576,146.136,146.1547,26056.0
2021-09-01 11:05:00,156.23,156.31,156.17,156.29,16356.0,146.164,146.2389,146.1079,146.2202,16356.0
2021-09-01 11:10:00,156.3,156.3,156.14,156.16,9849.0,146.2295,146.2295,146.0798,146.0985,9849.0
2021-09-01 11:15:00,156.18,156.18,156.1,156.11,4211.0,146.1172,146.1172,146.0424,146.0518,4211.0
2021-09-01 11:20:00,156.12,156.13,155.99,156.04,6412.0,146.0611,146.0705,145.9395,145.9863,6412.0
2021-09-01 11:25:00,156.02,156.13,156.02,156.11,7192.0,145.9676,146.0705,145.9676,146.0518,7192.0
2021-09-01 11:30:00,156.1,156.16,156.09,156.16,7945.0,146.0424,146.0985,146.033,146.0985,7945.0
2021-09-01 11:35:00,156.18,156.22,156.16,156.19,5499.0,146.1172,146.1547,146.0985,146.1266,5499.0
2021-09-01 11:40:00,156.18,156.21,156.16,156.2,8511.0,146.1172,146.1453,146.0985,146.136,8511.0
2021-09-01 11:45:00,156.19,156.23,156.16,156.17,19623.0,146.1266,146.164,146.0985,146.1079,19623.0
2021-09-01 11:50:00,156.18,156.24,156.18,156.22,3844.0,146.1172,146.1734,146.1172,146.1547,3844.0
2021-09-01 11:55:00,156.21,156.25,156.17,156.17,4730.0,146.1453,146.1827,146.1079,146.1079,4730.0
2021-09-01 12:00:00,156.18,156.25,156.16,156.23,46484.0,146.1172,146.1827,146.0985,146.164,46484.0
2021-09-01 12:05:00,156.24,156.3,156.23,156.29,11642.0,146.1734,146.2295,146.164,146.2202,11642.0
2021-09-01 12:10:00,156.28,156.34,156.28,156.31,35964.0,146.2108,146.2669,146.2108,146.2389,35964.0
2021-09-01 12:15:00,156.33,156.36,156.3,156.35,7485.0,146.2576,146.2856,146.2295,146.2763,7485.0
2021-09-01 12:20:00,156.34,156.39,156.34,156.39,2426.0,146.2669,146.3137,146.2669,146.3137,2426.0
2021-09-01 12:25:00,156.39,156.41,156.33,156.41,14599.0,146.3137,146.3324,146.2576,146.3324,14599.0
2021-09-01 12:30:00,156.4,156.51,156.39,156.51,6172.0,146.3231,146.426,146.3137,146.426,6172.0
2021-09-01 12:35:00,156.5,156.58,156.5,156.57,9764.0,146.4166,146.4915,146.4166,146.4821,9764.0
2021-09-01 12:40:00,156.59,156.59,156.54,156.56,5916.0,146.5008,146.5008,146.454,146.4728,5916.0
2021-09-01 12:45:00,156.57,156.6,156.55,156.6,2583.0,146.4821,146.5102,146.4634,146.5102,2583.0
2021-09-01 12:50:00,156.6,156.63,156.58,156.62,5275.0,146.5102,146.5382,146.4915,146.5289,5275.0
2021-09-01 12:55:00,156.61,156.69,156.61,156.69,6488.0,146.5195,146.5944,146.5195,146.5944,6488.0
2021-09-01 13:00:00,156.68,156.68,156.64,156.66,3161.0,146.585,146.585,146.5476,146.5663,3161.0
2021-09-01 13:05:00,156.67,156.67,156.63,156.66,9870.0,146.5757,146.5757,146.5382,146.5663,9870.0
2021-09-01 13:10:00,156.66,156.68,156.63,156.64,11217.0,146.5663,146.585,146.5382,146.5476,11217.0
2021-09-01 13:15:00,156.65,156.65,156.57,156.59,4910.0,146.557,146.557,146.4821,146.5008,4910.0
2021-09-01 13:20:00,156.59,156.63,156.57,156.62,6756.0,146.5008,146.5382,146.4821,146.5289,6756.0
2021-09-01 13:25:00,156.62,156.63,156.59,156.61,13392.0,146.5289,146.5382,146.5008,146.5195,13392.0
2021-09-01 13:30:00,156.61,156.66,156.59,156.62,9580.0,146.5195,146.5663,146.5008,146.5289,9580.0
2021-09-01 13:35:00,156.62,156.64,156.62,156.63,7756.0,146.5289,146.5476,146.5289,146.5382,7756.0
2021-09-01 13:40:00,156.63,156.68,156.62,156.63,10736.0,146.5382,146.585,146.5289,146.5382,10736.0
2021-09-01 13:45:00,156.62,156.64,156.59,156.61,6633.0,146.5289,146.5476,146.5008,146.5195,6633.0
2021-09-01 13:50:00,156.61,156.64,156.6,156.64,3223.0,146.5195,146.5476,146.5102,146.5476,3223.0
2021-09-01 13:55:00,156.63,156.67,156.63,156.67,4299.0,146.5382,146.5757,146.5382,146.5757,4299.0
2021-09-01 14:00:00,156.66,156.67,156.64,156.65,8809.0,146.5663,146.5757,146.5476,146.557,8809.0
2021-09-01 14:05:00,156.66,156.66,156.64,156.64,10654.0,146.5663,146.5663,146.5476,146.5476,10654.0
2021-09-01 14:10:00,156.63,156.65,156.61,156.63,12642.0,146.5382,146.557,146.5195,146.5382,12642.0
2021-09-01 14:15:00,156.64,156.64,156.59,156.6,3368.0,146.5476,146.5476,146.5008,146.5102,3368.0
2021-09-01 14:20:00,156.6,156.62,156.54,156.54,9719.0,146.5102,146.5289,146.454,146.454,9719.0
2021-09-01 14:25:00,156.54,156.62,156.54,156.61,12851.0,146.454,146.5289,146.454,146.5195,12851.0
2021-09-01 14:30:00,156.6,156.6,156.52,156.55,9053.0,146.5102,146.5102,146.4353,146.4634,9053.0
2021-09-01 14:35:00,156.55,156.58,156.5,156.54,7804.0,146.4634,146.4915,146.4166,146.454,7804.0
2021-09-01 14:40:00,156.56,156.59,156.52,156.54,17312.0,146.4728,146.5008,146.4353,146.454,17312.0
2021-09-01 14:45:00,156.54,156.54,156.51,156.51,3724.0,146.454,146.454,146.426,146.426,3724.0
2021-09-01 14:50:00,156.5,156.53,156.49,156.51,3934.0,146.4166,146.4447,146.4073,146.426,3934.0
2021-09-01 14:55:00,156.53,156.55,156.49,156.5,14567.0,146.4447,146.4634,146.4073,146.4166,14567.0
2021-09-01 15:00:00,156.5,156.5,156.44,156.44,13366.0,146.4166,146.4166,146.3605,146.3605,13366.0
2021-09-01 15:05:00,156.45,156.46,156.35,156.38,7359.0,146.3698,146.3792,146.2763,146.3044,7359.0
2021-09-01 15:10:00,156.37,156.47,156.35,156.46,8307.0,146.295,146.3886,146.2763,146.3792,8307.0
2021-09-01 15:15:00,156.45,156.49,156.43,156.45,4191.0,146.3698,146.4073,146.3511,146.3698,4191.0
2021-09-01 15:20:00,156.49,156.53,156.48,156.51,6522.0,146.4073,146.4447,146.3979,146.426,6522.0
2021-09-01 15:25:00,156.49,156.49,156.41,156.44,5386.0,146.4073,146.4073,146.3324,146.3605,5386.0
2021-09-01 15:30:00,156.44,156.47,156.39,156.42,8035.0,146.3605,146.3886,146.3137,146.3418,8035.0
2021-09-01 15:35:00,156.42,156.43,156.34,156.35,10516.0,146.3418,146.3511,146.2669,146.2763,10516.0
2021-09-01 15:40:00,156.37,156.38,156.27,156.31,13568.0,146.295,146.3044,146.2014,146.2389,13568.0
2021-09-01 15:45:00,156.31,156.4,156.31,156.39,7518.0,146.2389,146.3231,146.2389,146.3137,7518.0
2021-09-01 15:50:00,156.37,156.44,156.32,156.43,40590.0,146.295,146.3605,146.2482,146.3511,40590.0
2021-09-01 15:55:00,156.4,156.4,156.31,156.39,36492.0,146.3231,146.3231,146.2389,146.3137,36492.0
2021-09-02 09:30:00,156.92,157.06,156.84,157.03,38669.0,146.8096,146.9405,146.7347,146.9125,38669.0
2021-09-02 09:35:00,157.01,157.07,156.95,157.03,18535.0,146.8938,146.9499,146.8376,146.9125,18535.0
2021-09-02 09:40:00,157.06,157.18,157.01,157.07,16826.0,146.9405,147.0528,146.8938,146.9499,16826.0
2021-09-02 09:45:00,157.06,157.24,157.04,157.05,16994.0,146.9405,147.1089,146.9218,146.9312,16994.0
2021-09-02 09:50:00,157.06,157.07,156.92,156.95,5335.0,146.9405,146.9499,146.8096,146.8376,5335.0
2021-09-02 09:55:00,157.04,157.04,156.89,157.02,8076.0,146.9218,146.9218,146.7815,146.9031,8076.0
2021-09-02 10:00:00,157.03,157.09,156.99,156.99,44304.0,146.9125,146.9686,146.8751,146.8751,44304.0
2021-09-02 10:05:00,156.99,157.11,156.99,157.05,12806.0,146.8751,146.9873,146.8751,146.9312,12806.0
2021-09-02 10:10:00,157.05,157.05,156.95,157.03,11864.0,146.9312,146.9312,146.8376,146.9125,11864.0
2021-09-02 10:15:00,157.04,157.15,157.04,157.13,15900.0,146.9218,147.0247,146.9218,147.006,15900.0
2021-09-02 10:20:00,157.12,157.25,157.12,157.24,8223.0,146.9967,147.1183,146.9967,147.1089,8223.0
2021-09-02 10:25:00,157.26,157.32,157.2,157.31,15233.0,147.1277,147.1838,147.0715,147.1744,15233.0
2021-09-02 10:30:00,157.31,157.37,157.26,157.26,13867.0,147.1744,147.2306,147.1277,147.1277,13867.0
2021-09-02 10:35:00,157.25,157.27,157.13,157.16,13415.0,147.1183,147.137,147.006,147.0341,13415.0
2021-09-02 10:40:00,157.17,157.3,157.15,157.28,4036.0,147.0435,147.1651,147.0247,147.1464,4036.0
2021-09-02 10:45:00,157.29,157.31,157.2,157.21,6674.0,147.1557,147.1744,147.0715,147.0809,6674.0
2021-09-02 10:50:00,157.22,157.25,157.21,157.22,2874.0,147.0902,147.1183,147.0809,147.0902,2874.0
2021-09-02 10:55:00,157.21,157.22,157.19,157.19,23124.0,147.0809,147.0902,147.0622,147.0622,23124.0
2021-09-02 11:00:00,157.2,157.29,157.2,157.27,4526.0,147.0715,147.1557,147.0715,147.137,4526.0
2021-09-02 11:05:00,157.27,157.33,157.27,157.31,17642.0,147.137,147.1931,147.137,147.1744,17642.0
2021-09-02 11:10:00,157.31,157.37,157.3,157.32,8488.0,147.1744,147.2306,147.1651,147.1838,8488.0
2021-09-02 11:15:00,157.33,157.37,157.32,157.33,5870.0,147.1931,147.2306,147.1838,147.1931,5870.0
2021-09-02 11:20:00,157.34,157.37,157.31,157.37,5167.0,147.2025,147.2306,147.1744,147.2306,5167.0
2021-09-02 11:25:00,157.35,157.35,157.31,157.31,3990.0,147.2119,147.2119,147.1744,147.1744,3990.0
2021-09-02 11:30:00,157.31,157.36,157.3,157.31,12920.0,147.1744,147.2212,147.1651,147.1744,12920.0
2021-09-02 11:35:00,157.32,157.35,157.32,157.33,3478.0,147.1838,147.2119,147.1838,147.1931,3478.0
2021-09-02 11:40:00,157.34,157.37,157.32,157.35,3137.0,147.2025,147.2306,147.1838,147.2119,3137.0
2021-09-02 11:45:00,157.36,157.41,157.36,157.41,17578.0,147.2212,147.268,147.2212,147.268,17578.0
2021-09-02 11:50:00,157.41,157.43,157.4,157.41,10171.0,147.268,147.2867,147.2586,147.268,10171.0
2021-09-02 11:55:00,157.42,157.46,157.41,157.42,5371.0,147.2773,147.3148,147.268,147.2773,5371.0
2021-09-02 12:00:00,157.44,157.44,157.37,157.37,24777.0,147.2961,147.2961,147.2306,147.2306,24777.0
2021-09-02 12:05:00,157.38,157.4,157.36,157.36,4964.0,147.2399,147.2586,147.2212,147.2212,4964.0
2021-09-02 12:10:00,157.37,157.39,157.35,157.39,33553.0,147.2306,147.2493,147.2119,147.2493,33553.0
2021-09-02 12:15:00,157.39,157.41,157.36,157.36,29635.0,147.2493,147.268,147.2212,147.2212,29635.0
2021-09-02 12:20:00,157.37,157.38,157.33,157.34,20539.0,147.2306,147.2399,147.1931,147.2025,20539.0
2021-09-02 12:25:00,157.33,157.38,157.33,157.38,9454.0,147.1931,147.2399,147.1931,147.2399,9454.0
2021-09-02 12:30:00,157.37,157.41,157.36,157.39,14332.0,147.2306,147.268,147.2212,147.2493,14332.0
2021-09-02 12:35:00,157.39,157.39,157.32,157.33,9686.0,147.2493,147.2493,147.1838,147.1931,9686.0
2021-09-02 12:40:00,157.33,157.37,157.31,157.35,9002.0,147.1931,147.2306,147.1744,147.2119,9002.0
2021-09-02 12:45:00,157.36,157.38,157.3,157.33,19261.0,147.2212,147.2399,147.1651,147.1931,19261.0
2021-09-02 12:50:00,157.35,157.41,157.35,157.41,3731.0,147.2119,147.268,147.2119,147.268,3731.0
2021-09-02 12:55:00,157.41,157.43,157.4,157.4,8425.0,147.268,147.2867,147.2586,147.2586,8425.0
2021-09-02 13:00:00,157.41,157.42,157.35,157.36,5992.0,147.268,147.2773,147.2119,147.2212,5992.0
2021-09-02 13:05:00,157.36,157.37,157.32,157.32,6986.0,147.2212,147.2306,147.1838,147.1838,6986.0
2021-09-02 13:10:00,157.34,157.35,157.31,157.31,4167.0,147.2025,147.2119,147.1744,147.1744,4167.0
2021-09-02 13:15:00,157.32,157.33,157.28,157.28,1473.0,147.1838,147.1931,147.1464,147.1464,1473.0
2021-09-02 13:20:00,157.27,157.27,157.19,157.19,5998.0,147.137,147.137,147.0622,147.0622,5998.0
2021-09-02 13:25:00,157.21,157.21,157.16,157.16,2730.0,147.0809,147.0809,147.0341,147.0341,2730.0
2021-09-02 13:30:00,157.18,157.2,157.16,157.16,2007.0,147.0528,147.0715,147.0341,147.0341,2007.0
2021-09-02 13:35:00,157.18,157.18,157.11,157.13,6697.0,147.0528,147.0528,146.9873,147.006,6697.0
2021-09-02 13:40:00,157.15,157.18,157.11,157.12,4048.0,147.0247,147.0528,146.9873,146.9967,4048.0
2021-09-02 13:45:00,157.14,157.15,157.07,157.08,5310.0,147.0154,147.0247,146.9499,146.9593,5310.0
2021-09-02 13:50:00,157.08,157.09,157.01,157.01,8816.0,146.9593,146.9686,146.8938,146.8938,8816.0
2021-09-02 13:55:00,157.01,157.08,157.01,157.06,22314.0,146.8938,146.9593,146.8938,146.9405,22314.0
2021-09-02 14:00:00,157.06,157.07,156.99,156.99,6582.0,146.9405,146.9499,146.8751,146.8751,6582.0
2021-09-02 14:05:00,156.99,157.03,156.95,157.03,9502.0,146.8751,146.9125,146.8376,146.9125,9502.0
2021-09-02 14:10:00,157.04,157.04,156.94,157.01,18122.0,146.9218,146.9218,146.8283,146.8938,18122.0
2021-09-02 14:15:00,157.03,157.07,157.01,157.06,9695.0,146.9125,146.9499,146.8938,146.9405,9695.0
2021-09-02 14:20:00,157.07,157.09,157.02,157.03,4549.0,146.9499,146.9686,146.9031,146.9125,4549.0
2021-09-02 14:25:00,157.03,157.06,156.98,157.0,4405.0,146.9125,146.9405,146.8657,146.8844,4405.0
2021-09-02 14:30:00,157.0,157.07,156.99,157.03,58383.0,146.8844,146.9499,146.8751,146.9125,58383.0
2021-09-02 14:35:00,157.05,157.05,156.93,156.98,5454.0,146.9312,146.9312,146.8189,146.8657,5454.0
2021-09-02 14:40:00,156.97,157.04,156.97,157.04,7237.0,146.8563,146.9218,146.8563,146.9218,7237.0
2021-09-02 14:45:00,157.05,157.09,157.05,157.07,1100.0,146.9312,146.9686,146.9312,146.9499,1100.0
2021-09-02 14:50:00,157.07,157.1,157.07,157.08,11595.0,146.9499,146.978,146.9499,146.9593,11595.0
2021-09-02 14:55:00,157.09,157.18,157.09,157.15,4888.0,146.9686,147.0528,146.9686,147.0247,4888.0
2021-09-02 15:00:00,157.17,157.22,157.17,157.19,10580.0,147.0435,147.0902,147.0435,147.0622,10580.0
2021-09-02 15:05:00,157.19,157.21,157.11,157.11,6036.0,147.0622,147.0809,146.9873,146.9873,6036.0
2021-09-02 15:10:00,157.11,157.14,157.05,157.12,11790.0,146.9873,147.0154,146.9312,146.9967,11790.0
2021-09-02 15:15:00,157.12,157.2,157.12,157.13,8399.0,146.9967,147.0715,146.9967,147.006,8399.0
2021-09-02 15:20:00,157.12,157.13,157.02,157.04,12006.0,146.9967,147.006,146.9031,146.9218,12006.0
2021-09-02 15:25:00,157.04,157.1,157.01,157.05,14470.0,146.9218,146.978,146.8938,146.9312,14470.0
2021-09-02 15:30:00,157.07,157.09,157.02,157.06,13348.0,146.9499,146.9686,146.9031,146.9405,13348.0
2021-09-02 15:35:00,157.1,157.13,157.04,157.09,9193.0,146.978,147.006,146.9218,146.9686,9193.0
2021-09-02 15:40:00,157.1,157.14,157.08,157.09,22872.0,146.978,147.0154,146.9593,146.9686,22872.0
2021-09-02 15:45:00,157.09,157.16,157.04,157.05,45030.0,146.9686,147.0341,146.9218,146.9312,45030.0
2021-09-02 15:50:00,157.06,157.3,157.05,157.28,95021.0,146.9405,147.1651,146.9312,147.1464,95021.0
2021-09-02 15:55:00,157.27,157.39,157.27,157.39,75927.0,147.137,147.2493,147.137,147.2493,75927.0
2021-09-03 09:30:00,157.08,157.15,156.97,157.07,46897.0,146.9593,147.0247,146.8563,146.9499,46897.0
2021-09-03 09:35:00,157.08,157.08,156.95,157.01,23763.0,146.9593,146.9593,146.8376,146.8938,23763.0
2021-09-03 09:40:00,156.98,157.08,156.96,157.03,16369.0,146.8657,146.9593,146.847,146.9125,16369.0
2021-09-03 09:45:00,157.03,157.11,156.97,157.1,23168.0,146.9125,146.9873,146.8563,146.978,23168.0
2021-09-03 09:50:00,157.08,157.08,156.87,156.98,58305.0,146.9593,146.9593,146.7628,146.8657,58305.0
2021-09-03 09:55:00,156.98,156.99,156.89,156.93,24001.0,146.8657,146.8751,146.7815,146.8189,24001.0
2021-09-03 10:00:00,156.93,156.98,156.8,156.98,29008.0,146.8189,146.8657,146.6973,146.8657,29008.0
2021-09-03 10:05:00,156.96,157.0,156.84,156.98,20725.0,146.847,146.8844,146.7347,146.8657,20725.0
2021-09-03 10:10:00,156.98,157.18,156.92,157.17,12697.0,146.8657,147.0528,146.8096,147.0435,12697.0
2021-09-03 10:15:00,157.16,157.22,157.12,157.13,12117.0,147.0341,147.0902,146.9967,147.006,12117.0
2021-09-03 10:20:00,157.13,157.13,156.97,156.98,15891.0,147.006,147.006,146.8563,146.8657,15891.0
2021-09-03 10:25:00,156.95,157.02,156.94,156.97,6897.0,146.8376,146.9031,146.8283,146.8563,6897.0
2021-09-03 10:30:00,156.96,156.96,156.87,156.89,21223.0,146.847,146.847,146.7628,146.7815,21223.0
2021-09-03 10:35:00,156.92,156.95,156.81,156.81,11496.0,146.8096,146.8376,146.7066,146.7066,11496.0
2021-09-03 10:40:00,156.81,156.82,156.72,156.78,15018.0,146.7066,146.716,146.6224,146.6786,15018.0
2021-09-03 10:45:00,156.81,156.86,156.78,156.85,20367.0,146.7066,146.7534,146.6786,146.7441,20367.0
2021-09-03 10:50:00,156.86,156.89,156.8,156.82,19693.0,146.7534,146.7815,146.6973,146.716,19693.0
2021-09-03 10:55:00,156.81,156.91,156.78,156.89,13862.0,146.7066,146.8002,146.6786,146.7815,13862.0
2021-09-03 11:00:00,156.89,156.93,156.87,156.87,10105.0,146.7815,146.8189,146.7628,146.7628,10105.0
2021-09-03 11:05:00,156.9,156.96,156.83,156.94,14900.0,146.7909,146.847,146.7254,146.8283,14900.0
2021-09-03 11:10:00,156.95,157.02,156.94,156.95,15042.0,146.8376,146.9031,146.8283,146.8376,15042.0
2021-09-03 11:15:00,156.94,156.95,156.85,156.88,6321.0,146.8283,146.8376,146.7441,146.7721,6321.0
2021-09-03 11:20:00,156.84,156.85,156.79,156.83,6355.0,146.7347,146.7441,146.6879,146.7254,6355.0
2021-09-03 11:25:00,156.84,156.89,156.8,156.84,9003.0,146.7347,146.7815,146.6973,146.7347,9003.0
2021-09-03 11:30:00,156.84,156.92,156.81,156.85,13151.0,146.7347,146.8096,146.7066,146.7441,13151.0
2021-09-03 11:35:00,156.85,156.88,156.77,156.79,11931.0,146.7441,146.7721,146.6692,146.6879,11931.0
2021-09-03 11:40:00,156.78,156.83,156.74,156.83,5319.0,146.6786,146.7254,146.6412,146.7254,5319.0
2021-09-03 11:45:00,156.82,156.86,156.79,156.81,17347.0,146.716,146.7534,146.6879,146.7066,17347.0
2021-09-03 11:50:00,156.82,156.82,156.76,156.77,7724.0,146.716,146.716,146.6599,146.6692,7724.0
2021-09-03 11:55:00,156.78,156.8,156.75,156.77,7038.0,146.6786,146.6973,146.6505,146.6692,7038.0
2021-09-03 12:00:00,156.74,156.74,156.7,156.73,3662.0,146.6412,146.6412,146.6037,146.6318,3662.0
2021-09-03 12:05:00,156.74,156.81,156.73,156.78,6137.0,146.6412,146.7066,146.6318,146.6786,6137.0
2021-09-03 12:10:00,156.77,156.79,156.76,156.77,4358.0,146.6692,146.6879,146.6599,146.6692,4358.0
2021-09-03 12:15:00,156.77,156.78,156.72,156.73,7037.0,146.6692,146.6786,146.6224,146.6318,7037.0
2021-09-03 12:20:00,156.72,156.83,156.71,156.82,8702.0,146.6224,146.7254,146.6131,146.716,8702.0
2021-09-03 12:25:00,156.84,156.84,156.8,156.84,5261.0,146.7347,146.7347,146.6973,146.7347,5261.0
2021-09-03 12:30:00,156.85,156.85,156.75,156.77,2963.0,146.7441,146.7441,146.6505,146.6692,2963.0
2021-09-03 12:35:00,156.77,156.77,156.74,156.76,4641.0,146.6692,146.6692,146.6412,146.6599,4641.0
2021-09-03 12:40:00,156.75,156.8,156.74,156.8,4020.0,146.6505,146.6973,146.6412,146.6973,4020.0
2021-09-03 12:45:00,156.81,156.83,156.79,156.82,38616.0,146.7066,146.7254,146.6879,146.716,38616.0
2021-09-03 12:50:00,156.83,156.86,156.8,156.86,2714.0,146.7254,146.7534,146.6973,146.7534,2714.0
2021-09-03 12:55:00,156.86,156.86,156.84,156.85,3721.0,146.7534,146.7534,146.7347,146.7441,3721.0
2021-09-03 13:00:00,156.86,156.97,156.85,156.97,4041.0,146.7534,146.8563,146.7441,146.8563,4041.0
2021-09-03 13:05:00,156.97,156.97,156.94,156.96,7891.0,146.8563,146.8563,146.8283,146.847,7891.0
2021-09-03 13:10:00,156.96,157.06,156.95,157.05,4555.0,146.847,146.9405,146.8376,146.9312,4555.0
2021-09-03 13:15:00,157.05,157.06,157.04,157.05,4578.0,146.9312,146.9405,146.9218,146.9312,4578.0
2021-09-03 13:20:00,157.07,157.07,157.04,157.07,5647.0,146.9499,146.9499,146.9218,146.9499,5647.0
2021-09-03 13:25:00,157.08,157.08,157.06,157.07,1769.0,146.9593,146.9593,146.9405,146.9499,1769.0
2021-09-03 13:30:00,157.07,157.1,157.07,157.08,3495.0,146.9499,146.978,146.9499,146.9593,3495.0
2021-09-03 13:35:00,157.08,157.12,157.06,157.12,3806.0,146.9593,146.9967,146.9405,146.9967,3806.0
2021-09-03 13:40:00,157.12,157.17,157.12,157.17,8816.0,146.9967,147.0435,146.9967,147.0435,8816.0
2021-09-03 13:45:00,157.16,157.18,157.14,157.18,9549.0,147.0341,147.0528,147.0154,147.0528,9549.0
2021-09-03 13:50:00,157.17,157.19,157.16,157.16,1844.0,147.0435,147.0622,147.0341,147.0341,1844.0
2021-09-03 13:55:00,157.16,157.17,157.14,157.15,8637.0,147.0341,147.0435,147.0154,147.0247,8637.0
2021-09-03 14:00:00,157.15,157.16,157.09,157.1,10432.0,147.0247,147.0341,146.9686,146.978,10432.0
2021-09-03 14:05:00,157.12,157.14,157.09,157.14,4159.0,146.9967,147.0154,146.9686,147.0154,4159.0
2021-09-03 14:10:00,157.15,157.18,157.13,157.16,8120.0,147.0247,147.0528,147.006,147.0341,8120.0
2021-09-03 14:15:00,157.16,157.2,157.14,157.19,4968.0,147.0341,147.0715,147.0154,147.0622,4968.0
2021-09-03 14:20:00,157.18,157.18,157.13,157.16,5404.0,147.0528,147.0528,147.006,147.0341,5404.0
2021-09-03 14:25:00,157.15,157.16,157.11,157.14,15662.0,147.0247,147.0341,146.9873,147.0154,15662.0
2021-09-03 14:30:00,157.14,157.14,157.11,157.13,3540.0,147.0154,147.0154,146.9873,147.006,3540.0
2021-09-03 14:35:00,157.13,157.15,157.09,157.12,6953.0,147.006,147.0247,146.9686,146.9967,6953.0
2021-09-03 14:40:00,157.12,157.12,157.09,157.1,3643.0,146.9967,146.9967,146.9686,146.978,3643.0
2021-09-03 14:45:00,157.11,157.11,157.08,157.11,3162.0,146.9873,146.9873,146.9593,146.9873,3162.0
2021-09-03 14:50:00,157.11,157.13,157.11,157.13,3343.0,146.9873,147.006,146.9873,147.006,3343.0
2021-09-03 14:55:00,157.13,157.15,157.11,157.12,3919.0,147.006,147.0247,146.9873,146.9967,3919.0
2021-09-03 15:00:00,157.12,157.19,157.12,157.19,6315.0,146.9967,147.0622,146.9967,147.0622,6315.0
2021-09-03 15:05:00,157.18,157.19,157.15,157.15,3295.0,147.0528,147.0622,147.0247,147.0247,3295.0
2021-09-03 15:10:00,157.15,157.17,157.13,157.17,8151.0,147.0247,147.0435,147.006,147.0435,8151.0
2021-09-03 15:15:00,157.15,157.17,157.09,157.11,6463.0,147.0247,147.0435,146.9686,146.9873,6463.0
2021-09-03 15:20:00,157.09,157.09,157.05,157.08,5919.0,146.9686,146.9686,146.9312,146.9593,5919.0
2021-09-03 15:25:00,157.07,157.09,157.0,157.03,7400.0,146.9499,146.9686,146.8844,146.9125,7400.0
2021-09-03 15:30:00,157.03,157.08,157.0,157.08,8018.0,146.9125,146.9593,146.8844,146.9593,8018.0
2021-09-03 15:35:00,157.08,157.09,156.98,157.0,11410.0,146.9593,146.9686,146.8657,146.8844,11410.0
2021-09-03 15:40:00,156.99,157.01,156.95,156.99,9115.0,146.8751,146.8938,146.8376,146.8751,9115.0
2021-09-03 15:45:00,156.99,157.04,156.95,156.99,29552.0,146.8751,146.9218,146.8376,146.8751,29552.0
2021-09-03 15:50:00,156.99,157.06,156.97,156.97,27362.0,146.8751,146.9405,146.8563,146.8563,27362.0
2021-09-03 15:55:00,156.98,156.98,156.88,156.88,36373.0,146.8657,146.8657,146.7721,146.7721,36373.0
2021-09-07 09:30:00,156.57,156.86,156.32,156.37,35662.0,146.4821,146.7534,146.2482,146.295,35662.0
2021-09-07 09:35:00,156.39,156.39,156.09,156.09,20456.0,146.3137,146.3137,146.033,146.033,20456.0
2021-09-07 09:40:00,156.09,156.18,155.99,156.18,21627.0,146.033,146.1172,145.9395,146.1172,21627.0
2021-09-07 09:45:00,156.17,156.17,156.01,156.05,34007.0,146.1079,146.1079,145.9582,145.9956,34007.0
2021-09-07 09:50:00,156.02,156.12,155.96,156.07,15067.0,145.9676,146.0611,145.9114,146.0143,15067.0
2021-09-07 09:55:00,156.04,156.09,155.98,156.0,10831.0,145.9863,146.033,145.9301,145.9488,10831.0
2021-09-07 10:00:00,156.0,156.1,155.97,156.1,10312.0,145.9488,146.0424,145.9208,146.0424,10312.0
2021-09-07 10:05:00,156.08,156.08,155.8,155.86,12404.0,146.0237,146.0237,145.7617,145.8179,12404.0
2021-09-07 10:10:00,155.83,155.83,155.66,155.71,22482.0,145.7898,145.7898,145.6307,145.6775,22482.0
2021-09-07 10:15:00,155.71,155.9,155.69,155.83,50595.0,145.6775,145.8553,145.6588,145.7898,50595.0
2021-09-07 10:20:00,155.82,155.93,155.8,155.83,17143.0,145.7804,145.8833,145.7617,145.7898,17143.0
2021-09-07 10:25:00,155.82,155.82,155.73,155.73,18502.0,145.7804,145.7804,145.6962,145.6962,18502.0
2021-09-07 10:30:00,155.73,155.73,155.6,155.61,12554.0,145.6962,145.6962,145.5746,145.584,12554.0
2021-09-07 10:35:00,155.62,155.71,155.58,155.62,130092.0,145.5933,145.6775,145.5559,145.5933,130092.0
2021-09-07 10:40:00,155.63,155.7,155.57,155.7,42927.0,145.6027,145.6682,145.5465,145.6682,42927.0
2021-09-07 10:45:00,155.68,155.75,155.66,155.71,39368.0,145.6495,145.7149,145.6307,145.6775,39368.0
2021-09-07 10:50:00,155.67,155.74,155.65,155.67,16231.0,145.6401,145.7056,145.6214,145.6401,16231.0
2021-09-07 10:55:00,155.65,155.71,155.63,155.68,8771.0,145.6214,145.6775,145.6027,145.6495,8771.0
2021-09-07 11:00:00,155.67,155.7,155.54,155.57,22474.0,145.6401,145.6682,145.5185,145.5465,22474.0
2021-09-07 11:05:00,155.58,155.59,155.51,155.55,40168.0,145.5559,145.5653,145.4904,145.5278,40168.0
2021-09-07 11:10:00,155.55,155.58,155.49,155.53,32355.0,145.5278,145.5559,145.4717,145.5091,32355.0
2021-09-07 11:15:00,155.49,155.58,155.45,155.57,22658.0,145.4717,145.5559,145.4343,145.5465,22658.0
2021-09-07 11:20:00,155.54,155.56,155.49,155.5,5785.0,145.5185,145.5372,145.4717,145.4811,5785.0
2021-09-07 11:25:00,155.51,155.57,155.47,155.54,33082.0,145.4904,145.5465,145.453,145.5185,33082.0
2021-09-07 11:30:00,155.57,155.71,155.55,155.68,6189.0,145.5465,145.6775,145.5278,145.6495,6189.0
2021-09-07 11:35:00,155.63,155.69,155.63,155.64,6864.0,145.6027,145.6588,145.6027,145.612,6864.0
2021-09-07 11:40:00,155.64,155.64,155.57,155.62,5838.0,145.612,145.612,145.5465,145.5933,5838.0
2021-09-07 11:45:00,155.63,155.63,155.57,155.58,2521.0,145.6027,145.6027,145.5465,145.5559,2521.0
2021-09-07 11:50:00,155.59,155.59,155.47,155.47,4637.0,145.5653,145.5653,145.453,145.453,4637.0
2021-09-07 11:55:00,155.43,155.52,155.43,155.48,3463.0,145.4156,145.4998,145.4156,145.4623,3463.0
2021-09-07 12:00:00,155.46,155.59,155.46,155.58,9879.0,145.4436,145.5653,145.4436,145.5559,9879.0
2021-09-07 12:05:00,155.59,155.72,155.59,155.69,9408.0,145.5653,145.6869,145.5653,145.6588,9408.0
2021-09-07 12:10:00,155.69,155.69,155.61,155.61,5210.0,145.6588,145.6588,145.584,145.584,5210.0
2021-09-07 12:15:00,155.6,155.6,155.54,155.56,3397.0,145.5746,145.5746,145.5185,145.5372,3397.0
2021-09-07 12:20:00,155.52,155.55,155.47,155.5,7295.0,145.4998,145.5278,145.453,145.4811,7295.0
2021-09-07 12:25:00,155.51,155.55,155.5,155.54,8444.0,145.4904,145.5278,145.4811,145.5185,8444.0
2021-09-07 12:30:00,155.56,155.61,155.55,155.6,7211.0,145.5372,145.584,145.5278,145.5746,7211.0
2021-09-07 12:35:00,155.62,155.65,155.55,155.56,4597.0,145.5933,145.6214,145.5278,145.5372,4597.0
2021-09-07 12:40:00,155.56,155.67,155.56,155.66,12658.0,145.5372,145.6401,145.5372,145.6307,12658.0
2021-09-07 12:45:00,155.67,155.78,155.67,155.78,34152.0,145.6401,145.743,145.6401,145.743,34152.0
2021-09-07 12:50:00,155.77,155.82,155.76,155.81,6997.0,145.7337,145.7804,145.7243,145.7711,6997.0
2021-09-07 12:55:00,155.82,155.83,155.79,155.82,6506.0,145.7804,145.7898,145.7524,145.7804,6506.0
2021-09-07 13:00:00,155.87,155.91,155.83,155.83,30753.0,145.8272,145.8646,145.7898,145.7898,30753.0
2021-09-07 13:05:00,155.84,155.88,155.82,155.83,11425.0,145.7991,145.8366,145.7804,145.7898,11425.0
2021-09-07 13:10:00,155.84,155.93,155.83,155.92,13576.0,145.7991,145.8833,145.7898,145.874,13576.0
2021-09-07 13:15:00,155.92,155.93,155.88,155.91,3965.0,145.874,145.8833,145.8366,145.8646,3965.0
2021-09-07 13:20:00,155.91,155.92,155.82,155.82,6024.0,145.8646,145.874,145.7804,145.7804,6024.0
2021-09-07 13:25:00,155.82,155.84,155.78,155.8,5501.0,145.7804,145.7991,145.743,145.7617,5501.0
2021-09-07 13:30:00,155.8,155.87,155.79,155.82,5381.0,145.7617,145.8272,145.7524,145.7804,5381.0
2021-09-07 13:35:00,155.83,155.88,155.79,155.87,13476.0,145.7898,145.8366,145.7524,145.8272,13476.0
2021-09-07 13:40:00,155.87,155.91,155.86,155.88,7526.0,145.8272,145.8646,145.8179,145.8366,7526.0
2021-09-07 13:45:00,155.88,155.92,155.88,155.91,7667.0,145.8366,145.874,145.8366,145.8646,7667.0
2021-09-07 13:50:00,155.9,155.96,155.89,155.96,4731.0,145.8553,145.9114,145.8459,145.9114,4731.0
2021-09-07 13:55:00,155.95,155.97,155.94,155.96,2114.0,145.9021,145.9208,145.8927,145.9114,2114.0
2021-09-07 14:00:00,155.93,155.99,155.9,155.97,7451.0,145.8833,145.9395,145.8553,145.9208,7451.0
2021-09-07 14:05:00,155.97,155.97,155.86,155.87,2642.0,145.9208,145.9208,145.8179,145.8272,2642.0
2021-09-07 14:10:00,155.88,155.92,155.87,155.9,4736.0,145.8366,145.874,145.8272,145.8553,4736.0
2021-09-07 14:15:00,155.92,155.93,155.8,155.8,9343.0,145.874,145.8833,145.7617,145.7617,9343.0
2021-09-07 14:20:00,155.81,155.82,155.77,155.78,7633.0,145.7711,145.7804,145.7337,145.743,7633.0
2021-09-07 14:25:00,155.79,155.8,155.73,155.75,9300.0,145.7524,145.7617,145.6962,145.7149,9300.0
2021-09-07 14:30:00,155.75,155.81,155.71,155.8,10406.0,145.7149,145.7711,145.6775,145.7617,10406.0
2021-09-07 14:35:00,155.8,155.83,155.76,155.82,8609.0,145.7617,145.7898,145.7243,145.7804,8609.0
2021-09-07 14:40:00,155.83,155.84,155.77,155.82,10613.0,145.7898,145.7991,145.7337,145.7804,10613.0
2021-09-07 14:45:00,155.83,155.83,155.8,155.82,7035.0,145.7898,145.7898,145.7617,145.7804,7035.0
2021-09-07 14:50:00,155.81,155.86,155.79,155.85,7983.0,145.7711,145.8179,145.7524,145.8085,7983.0
2021-09-07 14:55:00,155.85,155.89,155.83,155.84,5205.0,145.8085,145.8459,145.7898,145.7991,5205.0
2021-09-07 15:00:00,155.84,155.9,155.83,155.9,18846.0,145.7991,145.8553,145.7898,145.8553,18846.0
2021-09-07 15:05:00,155.89,155.9,155.84,155.86,55080.0,145.8459,145.8553,145.7991,145.8179,55080.0
2021-09-07 15:10:00,155.87,155.9,155.85,155.86,15482.0,145.8272,145.8553,145.8085,145.8179,15482.0
2021-09-07 15:15:00,155.84,155.87,155.8,155.82,8409.0,145.7991,145.8272,145.7617,145.7804,8409.0
2021-09-07 15:20:00,155.81,155.84,155.79,155.82,7344.0,145.7711,145.7991,145.7524,145.7804,7344.0
2021-09-07 15:25:00,155.81,155.86,155.78,155.79,11892.0,145.7711,145.8179,145.743,145.7524,11892.0
2021-09-07 15:30:00,155.78,155.81,155.73,155.81,22851.0,145.743,145.7711,145.6962,145.7711,22851.0
2021-09-07 15:35:00,155.81,155.81,155.68,155.7,15589.0,145.7711,145.7711,145.6495,145.6682,15589.0
2021-09-07 15:40:00,155.7,155.7,155.65,155.66,13523.0,145.6682,145.6682,145.6214,145.6307,13523.0
2021-09-07 15:45:00,155.65,155.69,155.58,155.6,22547.0,145.6214,145.6588,145.5559,145.5746,22547.0
2021-09-07 15:50:00,155.59,155.65,155.54,155.57,45382.0,145.5653,145.6214,145.5185,145.5465,45382.0
2021-09-07 15:55:00,155.56,155.58,155.51,155.56,63503.0,145.5372,145.5559,145.4904,145.5372,63503.0
2021-09-08 09:30:00,155.32,155.4,155.12,155.2,42260.0,145.3127,145.3875,145.1255,145.2004,42260.0
2021-09-08 09:35:00,155.24,155.49,155.24,155.49,42365.0,145.2378,145.4717,145.2378,145.4717,42365.0
2021-09-08 09:40:00,155.49,155.62,155.45,155.55,26966.0,145.4717,145.5933,145.4343,145.5278,26966.0
2021-09-08 09:45:00,155.58,155.67,155.51,155.54,17389.0,145.5559,145.6401,145.4904,145.5185,17389.0
2021-09-08 09:50:00,155.53,155.56,155.45,155.5,9879.0,145.5091,145.5372,145.4343,145.4811,9879.0
2021-09-08 09:55:00,155.5,155.68,155.5,155.62,35982.0,145.4811,145.6495,145.4811,145.5933,35982.0
2021-09-08 10:00:00,155.65,155.9,155.64,155.71,40208.0,145.6214,145.8553,145.612,145.6775,40208.0
2021-09-08 10:05:00,155.7,155.76,155.64,155.74,10215.0,145.6682,145.7243,145.612,145.7056,10215.0
2021-09-08 10:10:00,155.74,155.74,155.61,155.66,11656.0,145.7056,145.7056,145.584,145.6307,11656.0
2021-09-08 10:15:00,155.65,155.65,155.51,155.56,31514.0,145.6214,145.6214,145.4904,145.5372,31514.0
2021-09-08 10:20:00,155.56,155.6,155.47,155.47,11557.0,145.5372,145.5746,145.453,145.453,11557.0
2021-09-08 10:25:00,155.47,155.47,155.36,155.37,5568.0,145.453,145.453,145.3501,145.3594,5568.0
2021-09-08 10:30:00,155.39,155.39,155.25,155.27,17551.0,145.3781,145.3781,145.2472,145.2659,17551.0
2021-09-08 10:35:00,155.26,155.29,155.01,155.09,37583.0,145.2565,145.2846,145.0226,145.0975,37583.0
2021-09-08 10:40:00,155.09,155.09,154.82,154.89,36974.0,145.0975,145.0975,144.8449,144.9104,36974.0
2021-09-08 10:45:00,154.89,155.08,154.83,155.08,14935.0,144.9104,145.0881,144.8542,145.0881,14935.0
2021-09-08 10:50:00,155.03,155.06,154.86,154.86,6965.0,145.0413,145.0694,144.8823,144.8823,6965.0
2021-09-08 10:55:00,154.87,155.2,154.82,155.12,6538.0,144.8916,145.2004,144.8449,145.1255,6538.0
2021-09-08 11:00:00,155.07,155.36,155.06,155.3,22672.0,145.0788,145.3501,145.0694,145.2939,22672.0
2021-09-08 11:05:00,155.29,155.35,155.18,155.23,39112.0,145.2846,145.3407,145.1817,145.2285,39112.0
2021-09-08 11:10:00,155.23,155.35,155.23,155.35,9611.0,145.2285,145.3407,145.2285,145.3407,9611.0
2021-09-08 11:15:00,155.35,155.38,155.25,155.31,16488.0,145.3407,145.3688,145.2472,145.3033,16488.0
2021-09-08 11:20:00,155.31,155.42,155.29,155.35,8651.0,145.3033,145.4062,145.2846,145.3407,8651.0
2021-09-08 11:25:00,155.33,155.37,155.24,155.24,3300.0,145.322,145.3594,145.2378,145.2378,3300.0
2021-09-08 11:30:00,155.24,155.34,155.16,155.19,6300.0,145.2378,145.3314,145.163,145.191,6300.0
2021-09-08 11:35:00,155.2,155.25,155.19,155.23,4894.0,145.2004,145.2472,145.191,145.2285,4894.0
2021-09-08 11:40:00,155.22,155.29,155.19,155.19,6193.0,145.2191,145.2846,145.191,145.191,6193.0
2021-09-08 11:45:00,155.19,155.31,155.11,155.12,6744.0,145.191,145.3033,145.1162,145.1255,6744.0
2021-09-08 11:50:00,155.12,155.14,155.07,155.14,8642.0,145.1255,145.1442,145.0788,145.1442,8642.0
2021-09-08 11:55:00,155.13,155.18,155.09,155.15,10076.0,145.1349,145.1817,145.0975,145.1536,10076.0
2021-09-08 12:00:00,155.14,155.39,155.11,155.32,15475.0,145.1442,145.3781,145.1162,145.3127,15475.0
2021-09-08 12:05:00,155.31,155.46,155.31,155.46,20242.0,145.3033,145.4436,145.3033,145.4436,20242.0
2021-09-08 12:10:00,155.45,155.54,155.44,155.49,3100.0,145.4343,145.5185,145.4249,145.4717,3100.0
2021-09-08 12:15:00,155.51,155.6,155.49,155.6,11815.0,145.4904,145.5746,145.4717,145.5746,11815.0
2021-09-08 12:20:00,155.61,155.65,155.58,155.65,7250.0,145.584,145.6214,145.5559,145.6214,7250.0
2021-09-08 12:25:00,155.64,155.67,155.58,155.63,16581.0,145.612,145.6401,145.5559,145.6027,16581.0
2021-09-08 12:30:00,155.63,155.63,155.58,155.6,7954.0,145.6027,145.6027,145.5559,145.5746,7954.0
2021-09-08 12:35:00,155.62,155.63,155.54,155.56,6824.0,145.5933,145.6027,145.5185,145.5372,6824.0
2021-09-08 12:40:00,155.58,155.62,155.56,155.56,7786.0,145.5559,145.5933,145.5372,145.5372,7786.0
2021-09-08 12:45:00,155.57,155.59,155.48,155.59,9721.0,145.5465,145.5653,145.4623,145.5653,9721.0
2021-09-08 12:50:00,155.55,155.59,155.53,155.55,4313.0,145.5278,145.5653,145.5091,145.5278,4313.0
2021-09-08 12:55:00,155.57,155.59,155.51,155.52,17185.0,145.5465,145.5653,145.4904,145.4998,17185.0
2021-09-08 13:00:00,155.52,155.54,155.46,155.49,11217.0,145.4998,145.5185,145.4436,145.4717,11217.0
2021-09-08 13:05:00,155.49,155.57,155.4,155.4,8915.0,145.4717,145.5465,145.3875,145.3875,8915.0
2021-09-08 13:10:00,155.4,155.41,155.36,155.36,12186.0,145.3875,145.3969,145.3501,145.3501,12186.0
2021-09-08 13:15:00,155.37,155.45,155.37,155.45,4781.0,145.3594,145.4343,145.3594,145.4343,4781.0
2021-09-08 13:20:00,155.45,155.47,155.41,155.43,4611.0,145.4343,145.453,145.3969,145.4156,4611.0
2021-09-08 13:25:00,155.44,155.49,155.44,155.47,2941.0,145.4249,145.4717,145.4249,145.453,2941.0
2021-09-08 13:30:00,155.51,155.51,155.46,155.46,2486.0,145.4904,145.4904,145.4436,145.4436,2486.0
2021-09-08 13:35:00,155.46,155.49,155.43,155.46,1775.0,145.4436,145.4717,145.4156,145.4436,1775.0
2021-09-08 13:40:00,155.46,155.48,155.45,155.46,6614.0,145.4436,145.4623,145.4343,145.4436,6614.0
2021-09-08 13:45:00,155.47,155.49,155.45,155.47,5561.0,145.453,145.4717,145.4343,145.453,5561.0
2021-09-08 13:50:00,155.49,155.51,155.42,155.47,8884.0,145.4717,145.4904,145.4062,145.453,8884.0
2021-09-08 13:55:00,155.46,155.47,155.4,155.4,3733.0,145.4436,145.453,145.3875,145.3875,3733.0
2021-09-08 14:00:00,155.41,155.65,155.41,155.59,22587.0,145.3969,145.6214,145.3969,145.5653,22587.0
2021-09-08 14:05:00,155.58,155.61,155.48,155.5,9559.0,145.5559,145.584,145.4623,145.4811,9559.0
2021-09-08 14:10:00,155.53,155.56,155.5,155.56,9695.0,145.5091,145.5372,145.4811,145.5372,9695.0
2021-09-08 14:15:00,155.57,155.58,155.45,155.46,9391.0,145.5465,145.5559,145.4343,145.4436,9391.0
2021-09-08 14:20:00,155.47,155.47,155.42,155.42,3598.0,145.453,145.453,145.4062,145.4062,3598.0
2021-09-08 14:25:00,155.43,155.49,155.43,155.48,21216.0,145.4156,145.4717,145.4156,145.4623,21216.0
2021-09-08 14:30:00,155.49,155.52,155.44,155.51,4172.0,145.4717,145.4998,145.4249,145.4904,4172.0
2021-09-08 14:35:00,155.5,155.51,155.47,155.49,4242.0,145.4811,145.4904,145.453,145.4717,4242.0
2021-09-08 14:40:00,155.51,155.54,155.46,155.54,3718.0,145.4904,145.5185,145.4436,145.5185,3718.0
2021-09-08 14:45:00,155.55,155.56,155.48,155.51,7721.0,145.5278,145.5372,145.4623,145.4904,7721.0
2021-09-08 14:50:00,155.51,155.54,155.49,155.53,3166.0,145.4904,145.5185,145.4717,145.5091,3166.0
2021-09-08 14:55:00,155.54,155.59,155.54,155.57,5675.0,145.5185,145.5653,145.5185,145.5465,5675.0
2021-09-08 15:00:00,155.56,155.61,155.51,155.58,7605.0,145.5372,145.584,145.4904,145.5559,7605.0
2021-09-08 15:05:00,155.58,155.6,155.55,155.58,5568.0,145.5559,145.5746,145.5278,145.5559,5568.0
2021-09-08 15:10:00,155.57,155.66,155.56,155.66,4040.0,145.5465,145.6307,145.5372,145.6307,4040.0
2021-09-08 15:15:00,155.65,155.69,155.6,155.61,9510.0,145.6214,145.6588,145.5746,145.584,9510.0
2021-09-08 15:20:00,155.6,155.62,155.55,155.56,6562.0,145.5746,145.5933,145.5278,145.5372,6562.0
2021-09-08 15:25:00,155.55,155.56,155.5,155.5,8040.0,145.5278,145.5372,145.4811,145.4811,8040.0
2021-09-08 15:30:00,155.49,155.53,155.46,155.47,15695.0,145.4717,145.5091,145.4436,145.453,15695.0
2021-09-08 15:35:00,155.46,155.48,155.42,155.43,11446.0,145.4436,145.4623,145.4062,145.4156,11446.0
2021-09-08 15:40:00,155.43,155.53,155.42,155.52,7277.0,145.4156,145.5091,145.4062,145.4998,7277.0
2021-09-08 15:45:00,155.51,155.53,155.43,155.43,23211.0,145.4904,145.5091,145.4156,145.4156,23211.0
2021-09-08 15:50:00,155.44,155.52,155.42,155.45,67120.0,145.4249,145.4998,145.4062,145.4343,67120.0
2021-09-08 15:55:00,155.44,155.48,155.43,155.48,73883.0,145.4249,145.4623,145.4156,145.4623,73883.0
2021-09-09 09:30:00,155.35,155.52,155.16,155.52,39231.0,145.3407,145.4998,145.163,145.4998,39231.0
2021-09-09 09:35:00,155.55,155.7,155.53,155.67,14243.0,145.5278,145.6682,145.5091,145.6401,14243.0
2021-09-09 09:40:00,155.63,155.77,155.62,155.65,15069.0,145.6027,145.7337,145.5933,145.6214,15069.0
2021-09-09 09:45:00,155.65,155.72,155.55,155.63,11497.0,145.6214,145.6869,145.5278,145.6027,11497.0
2021-09-09 09:50:00,155.68,155.76,155.62,155.69,8025.0,145.6495,145.7243,145.5933,145.6588,8025.0
2021-09-09 09:55:00,155.73,155.77,155.65,155.73,6915.0,145.6962,145.7337,145.6214,145.6962,6915.0
2021-09-09 10:00:00,155.74,155.87,155.64,155.86,16019.0,145.7056,145.8272,145.612,145.8179,16019.0
2021-09-09 10:05:00,155.85,155.99,155.85,155.99,15696.0,145.8085,145.9395,145.8085,145.9395,15696.0
2021-09-09 10:10:00,155.95,156.15,155.95,156.15,15394.0,145.9021,146.0892,145.9021,146.0892,15394.0
2021-09-09 10:15:00,156.17,156.2,156.07,156.07,19606.0,146.1079,146.136,146.0143,146.0143,19606.0
2021-09-09 10:20:00,156.1,156.1,156.02,156.06,16915.0,146.0424,146.0424,145.9676,146.005,16915.0
2021-09-09 10:25:00,156.07,156.12,156.05,156.09,20752.0,146.0143,146.0611,145.9956,146.033,20752.0
2021-09-09 10:30:00,156.07,156.24,156.06,156.18,37697.0,146.0143,146.1734,146.005,146.1172,37697.0
2021-09-09 10:35:00,156.19,156.22,156.15,156.16,18110.0,146.1266,146.1547,146.0892,146.0985,18110.0
2021-09-09 10:40:00,156.16,156.18,156.08,156.11,26354.0,146.0985,146.1172,146.0237,146.0518,26354.0
2021-09-09 10:45:00,156.11,156.2,156.08,156.08,9570.0,146.0518,146.136,146.0237,146.0237,9570.0
2021-09-09 10:50:00,156.1,156.13,156.1,156.11,1450.0,146.0424,146.0705,146.0424,146.0518,1450.0
2021-09-09 10:55:00,156.09,156.14,156.02,156.05,13707.0,146.033,146.0798,145.9676,145.9956,13707.0
2021-09-09 11:00:00,156.04,156.08,155.99,156.05,7748.0,145.9863,146.0237,145.9395,145.9956,7748.0
2021-09-09 11:05:00,156.07,156.1,156.06,156.1,79914.0,146.0143,146.0424,146.005,146.0424,79914.0
2021-09-09 11:10:00,156.08,156.09,156.04,156.07,12122.0,146.0237,146.033,145.9863,146.0143,12122.0
2021-09-09 11:15:00,156.04,156.04,155.86,155.86,25967.0,145.9863,145.9863,145.8179,145.8179,25967.0
2021-09-09 11:20:00,155.85,155.86,155.8,155.86,10929.0,145.8085,145.8179,145.7617,145.8179,10929.0
2021-09-09 11:25:00,155.86,155.86,155.73,155.76,18254.0,145.8179,145.8179,145.6962,145.7243,18254.0
2021-09-09 11:30:00,155.75,155.82,155.74,155.81,8400.0,145.7149,145.7804,145.7056,145.7711,8400.0
2021-09-09 11:35:00,155.8,155.87,155.79,155.84,6326.0,145.7617,145.8272,145.7524,145.7991,6326.0
2021-09-09 11:40:00,155.85,155.87,155.84,155.85,3698.0,145.8085,145.8272,145.7991,145.8085,3698.0
2021-09-09 11:45:00,155.84,155.86,155.82,155.85,14613.0,145.7991,145.8179,145.7804,145.8085,14613.0
2021-09-09 11:50:00,155.86,155.87,155.75,155.79,9875.0,145.8179,145.8272,145.7149,145.7524,9875.0
2021-09-09 11:55:00,155.78,155.92,155.75,155.9,4652.0,145.743,145.874,145.7149,145.8553,4652.0
2021-09-09 12:00:00,155.94,155.94,155.72,155.73,12219.0,145.8927,145.8927,145.6869,145.6962,12219.0
2021-09-09 12:05:00,155.72,155.78,155.68,155.78,5416.0,145.6869,145.743,145.6495,145.743,5416.0
2021-09-09 12:10:00,155.76,155.77,155.71,155.73,3249.0,145.7243,145.7337,145.6775,145.6962,3249.0
2021-09-09 12:15:00,155.72,155.72,155.59,155.65,7903.0,145.6869,145.6869,145.5653,145.6214,7903.0
2021-09-09 12:20:00,155.67,155.7,155.65,155.68,3652.0,145.6401,145.6682,145.6214,145.6495,3652.0
2021-09-09 12:25:00,155.69,155.74,155.68,155.71,7075.0,145.6588,145.7056,145.6495,145.6775,7075.0
2021-09-09 12:30:00,155.7,155.77,155.64,155.77,6590.0,145.6682,145.7337,145.612,145.7337,6590.0
2021-09-09 12:35:00,155.79,155.83,155.78,155.78,6823.0,145.7524,145.7898,145.743,145.743,6823.0
2021-09-09 12:40:00,155.8,155.8,155.76,155.77,1393.0,145.7617,145.7617,145.7243,145.7337,1393.0
2021-09-09 12:45:00,155.8,155.8,155.77,155.78,3014.0,145.7617,145.7617,145.7337,145.743,3014.0
2021-09-09 12:50:00,155.8,155.8,155.73,155.74,4433.0,145.7617,145.7617,145.6962,145.7056,4433.0
2021-09-09 12:55:00,155.73,155.73,155.65,155.65,14125.0,145.6962,145.6962,145.6214,145.6214,14125.0
2021-09-09 13:00:00,155.65,155.75,155.65,155.75,6113.0,145.6214,145.7149,145.6214,145.7149,6113.0
2021-09-09 13:05:00,155.76,155.79,155.75,155.75,2230.0,145.7243,145.7524,145.7149,145.7149,2230.0
2021-09-09 13:10:00,155.77,155.8,155.75,155.79,1712.0,145.7337,145.7617,145.7149,145.7524,1712.0
2021-09-09 13:15:00,155.83,155.83,155.7,155.7,3682.0,145.7898,145.7898,145.6682,145.6682,3682.0
2021-09-09 13:20:00,155.67,155.67,155.29,155.39,29040.0,145.6401,145.6401,145.2846,145.3781,29040.0
2021-09-09 13:25:00,155.4,155.44,155.28,155.44,6976.0,145.3875,145.4249,145.2752,145.4249,6976.0
2021-09-09 13:30:00,155.39,155.39,155.12,155.18,5488.0,145.3781,145.3781,145.1255,145.1817,5488.0
2021-09-09 13:35:00,155.17,155.23,155.1,155.11,7173.0,145.1723,145.2285,145.1068,145.1162,7173.0
2021-09-09 13:40:00,155.13,155.27,155.09,155.22,10483.0,145.1349,145.2659,145.0975,145.2191,10483.0
2021-09-09 13:45:00,155.19,155.31,155.18,155.3,4489.0,145.191,145.3033,145.1817,145.2939,4489.0
2021-09-09 13:50:00,155.31,155.33,155.22,155.27,5318.0,145.3033,145.322,145.2191,145.2659,5318.0
2021-09-09 13:55:00,155.27,155.32,155.24,155.24,6069.0,145.2659,145.3127,145.2378,145.2378,6069.0
2021-09-09 14:00:00,155.21,155.26,154.99,155.0,6974.0,145.2097,145.2565,145.0039,145.0133,6974.0
2021-09-09 14:05:00,155.0,155.27,155.0,155.27,4628.0,145.0133,145.2659,145.0133,145.2659,4628.0
2021-09-09 14:10:00,155.26,155.31,155.24,155.31,3326.0,145.2565,145.3033,145.2378,145.3033,3326.0
2021-09-09 14:15:00,155.29,155.31,155.28,155.29,2258.0,145.2846,145.3033,145.2752,145.2846,2258.0
2021-09-09 14:20:00,155.24,155.3,155.2,155.23,1942.0,145.2378,145.2939,145.2004,145.2285,1942.0
2021-09-09 14:25:00,155.26,155.28,155.22,155.23,1898.0,145.2565,145.2752,145.2191,145.2285,1898.0
2021-09-09 14:30:00,155.22,155.23,155.17,155.18,3932.0,145.2191,145.2285,145.1723,145.1817,3932.0
2021-09-09 14:35:00,155.18,155.2,155.12,155.15,3688.0,145.1817,145.2004,145.1255,145.1536,3688.0
2021-09-09 14:40:00,155.13,155.16,155.08,155.09,10004.0,145.1349,145.163,145.0881,145.0975,10004.0
2021-09-09 14:45:00,155.21,155.31,155.21,155.31,2910.0,145.2097,145.3033,145.2097,145.3033,2910.0
2021-09-09 14:50:00,155.33,155.41,155.31,155.35,13149.0,145.322,145.3969,145.3033,145.3407,13149.0
2021-09-09 14:55:00,155.35,155.38,155.33,155.34,5571.0,145.3407,145.3688,145.322,145.3314,5571.0
2021-09-09 15:00:00,155.35,155.39,155.34,155.37,7153.0,145.3407,145.3781,145.3314,145.3594,7153.0
2021-09-09 15:05:00,155.37,155.42,155.3,155.33,12196.0,145.3594,145.4062,145.2939,145.322,12196.0
2021-09-09 15:10:00,155.33,155.44,155.28,155.28,19027.0,145.322,145.4249,145.2752,145.2752,19027.0
2021-09-09 15:15:00,155.28,155.3,155.22,155.22,16917.0,145.2752,145.2939,145.2191,145.2191,16917.0
2021-09-09 15:20:00,155.22,155.29,155.22,155.29,4361.0,145.2191,145.2846,145.2191,145.2846,4361.0
2021-09-09 15:25:00,155.29,155.36,155.29,155.36,6573.0,145.2846,145.3501,145.2846,145.3501,6573.0
2021-09-09 15:30:00,155.26,155.36,155.22,155.26,10504.0,145.2565,145.3501,145.2191,145.2565,10504.0
2021-09-09 15:35:00,155.26,155.46,155.22,155.42,19300.0,145.2565,145.4436,145.2191,145.4062,19300.0
2021-09-09 15:40:00,155.4,155.55,155.38,155.47,18455.0,145.3875,145.5278,145.3688,145.453,18455.0
2021-09-09 15:45:00,155.47,155.52,155.32,155.32,26392.0,145.453,145.4998,145.3127,145.3127,26392.0
2021-09-09 15:50:00,155.31,155.31,155.14,155.15,32869.0,145.3033,145.3033,145.1442,145.1536,32869.0
2021-09-09 15:55:00,155.14,155.2,154.97,155.02,198564.0,145.1442,145.2004,144.9852,145.032,198564.0
2021-09-10 09:30:00,155.79,155.9,155.66,155.66,36761.0,145.7524,145.8553,145.6307,145.6307,36761.0
2021-09-10 09:35:00,155.65,155.65,155.38,155.54,17002.0,145.6214,145.6214,145.3688,145.5185,17002.0
2021-09-10 09:40:00,155.52,155.65,155.34,155.35,35863.0,145.4998,145.6214,145.3314,145.3407,35863.0
2021-09-10 09:45:00,155.35,155.44,155.23,155.24,38136.0,145.3407,145.4249,145.2285,145.2378,38136.0
2021-09-10 09:50:00,155.25,155.25,155.0,155.04,35282.0,145.2472,145.2472,145.0133,145.0507,35282.0
2021-09-10 09:55:00,155.04,155.18,155.04,155.04,40307.0,145.0507,145.1817,145.0507,145.0507,40307.0
2021-09-10 10:00:00,155.03,155.03,154.76,154.76,29524.0,145.0413,145.0413,144.7887,144.7887,29524.0
2021-09-10 10:05:00,154.77,154.86,154.73,154.84,17285.0,144.7981,144.8823,144.7607,144.8636,17285.0
2021-09-10 10:10:00,154.81,154.88,154.68,154.88,17218.0,144.8355,144.901,144.7139,144.901,17218.0
2021-09-10 10:15:00,154.85,154.94,154.83,154.86,9364.0,144.8729,144.9571,144.8542,144.8823,9364.0
2021-09-10 10:20:00,154.87,154.91,154.82,154.83,3903.0,144.8916,144.9291,144.8449,144.8542,3903.0
2021-09-10 10:25:00,154.86,154.93,154.8,154.82,14783.0,144.8823,144.9478,144.8262,144.8449,14783.0
2021-09-10 10:30:00,154.79,154.79,154.4,154.61,35637.0,144.8168,144.8168,144.4519,144.6484,35637.0
2021-09-10 10:35:00,154.61,154.69,154.54,154.57,24121.0,144.6484,144.7232,144.5829,144.611,24121.0
2021-09-10 10:40:00,154.56,154.6,154.44,154.45,30271.0,144.6016,144.639,144.4894,144.4987,30271.0
2021-09-10 10:45:00,154.47,154.58,154.37,154.46,9123.0,144.5174,144.6203,144.4239,144.5081,9123.0
2021-09-10 10:50:00,154.45,154.6,154.44,154.45,16540.0,144.4987,144.639,144.4894,144.4987,16540.0
2021-09-10 10:55:00,154.38,154.56,154.23,154.4,25813.0,144.4332,144.6016,144.2929,144.4519,25813.0
2021-09-10 11:00:00,154.46,154.53,154.38,154.47,11258.0,144.5081,144.5736,144.4332,144.5174,11258.0
2021-09-10 11:05:00,154.51,154.51,154.31,154.47,7326.0,144.5548,144.5548,144.3677,144.5174,7326.0
2021-09-10 11:10:00,154.45,154.51,154.42,154.47,11226.0,144.4987,144.5548,144.4706,144.5174,11226.0
2021-09-10 11:15:00,154.47,154.53,154.4,154.41,11984.0,144.5174,144.5736,144.4519,144.4613,11984.0
2021-09-10 11:20:00,154.42,154.5,154.39,154.5,21648.0,144.4706,144.5455,144.4426,144.5455,21648.0
2021-09-10 11:25:00,154.5,154.61,154.5,154.57,27764.0,144.5455,144.6484,144.5455,144.611,27764.0
2021-09-10 11:30:00,154.55,154.73,154.54,154.72,37890.0,144.5923,144.7607,144.5829,144.7513,37890.0
2021-09-10 11:35:00,154.73,154.77,154.7,154.71,9698.0,144.7607,144.7981,144.7326,144.742,9698.0
2021-09-10 11:40:00,154.72,154.76,154.7,154.74,53986.0,144.7513,144.7887,144.7326,144.77,53986.0
2021-09-10 11:45:00,154.74,154.83,154.66,154.66,7710.0,144.77,144.8542,144.6952,144.6952,7710.0
2021-09-10 11:50:00,154.68,154.74,154.66,154.71,17958.0,144.7139,144.77,144.6952,144.742,17958.0
2021-09-10 11:55:00,154.72,154.89,154.71,154.88,13807.0,144.7513,144.9104,144.742,144.901,13807.0
2021-09-10 12:00:00,154.84,154.88,154.78,154.87,11511.0,144.8636,144.901,144.8074,144.8916,11511.0
2021-09-10 12:05:00,154.89,155.02,154.89,155.0,7203.0,144.9104,145.032,144.9104,145.0133,7203.0
2021-09-10 12:10:00,154.99,155.06,154.96,155.06,5609.0,145.0039,145.0694,144.9758,145.0694,5609.0
2021-09-10 12:15:00,155.06,155.13,155.05,155.06,13102.0,145.0694,145.1349,145.06,145.0694,13102.0
2021-09-10 12:20:00,155.09,155.17,155.09,155.16,10575.0,145.0975,145.1723,145.0975,145.163,10575.0
2021-09-10 12:25:00,155.18,155.18,155.12,155.14,67368.0,145.1817,145.1817,145.1255,145.1442,67368.0
2021-09-10 12:30:00,155.15,155.15,155.11,155.13,13582.0,145.1536,145.1536,145.1162,145.1349,13582.0
2021-09-10 12:35:00,155.16,155.28,155.15,155.27,23802.0,145.163,145.2752,145.1536,145.2659,23802.0
2021-09-10 12:40:00,155.27,155.28,155.23,155.24,16713.0,145.2659,145.2752,145.2285,145.2378,16713.0
2021-09-10 12:45:00,155.25,155.26,155.23,155.24,4753.0,145.2472,145.2565,145.2285,145.2378,4753.0
2021-09-10 12:50:00,155.22,155.25,155.18,155.25,4662.0,145.2191,145.2472,145.1817,145.2472,4662.0
2021-09-10 12:55:00,155.27,155.27,155.21,155.22,6858.0,145.2659,145.2659,145.2097,145.2191,6858.0
2021-09-10 13:00:00,155.24,155.31,155.23,155.3,13500.0,145.2378,145.3033,145.2285,145.2939,13500.0
2021-09-10 13:05:00,155.29,155.31,155.22,155.25,13993.0,145.2846,145.3033,145.2191,145.2472,13993.0
2021-09-10 13:10:00,155.24,155.31,155.22,155.28,19554.0,145.2378,145.3033,145.2191,145.2752,19554.0
2021-09-10 13:15:00,155.29,155.29,155.25,155.26,3805.0,145.2846,145.2846,145.2472,145.2565,3805.0
2021-09-10 13:20:00,155.27,155.27,155.14,155.15,13637.0,145.2659,145.2659,145.1442,145.1536,13637.0
2021-09-10 13:25:00,155.16,155.18,155.13,155.13,4257.0,145.163,145.1817,145.1349,145.1349,4257.0
2021-09-10 13:30:00,155.13,155.18,155.13,155.16,3134.0,145.1349,145.1817,145.1349,145.163,3134.0
2021-09-10 13:35:00,155.2,155.23,155.14,155.22,6827.0,145.2004,145.2285,145.1442,145.2191,6827.0
2021-09-10 13:40:00,155.22,155.23,155.14,155.15,8108.0,145.2191,145.2285,145.1442,145.1536,8108.0
2021-09-10 13:45:00,155.13,155.16,155.12,155.13,13981.0,145.1349,145.163,145.1255,145.1349,13981.0
2021-09-10 13:50:00,155.09,155.11,155.07,155.07,4443.0,145.0975,145.1162,145.0788,145.0788,4443.0
2021-09-10 13:55:00,155.09,155.12,155.07,155.11,4784.0,145.0975,145.1255,145.0788,145.1162,4784.0
2021-09-10 14:00:00,155.15,155.17,155.14,155.16,2363.0,145.1536,145.1723,145.1442,145.163,2363.0
2021-09-10 14:05:00,155.16,155.16,155.09,155.12,6787.0,145.163,145.163,145.0975,145.1255,6787.0
2021-09-10 14:10:00,155.11,155.13,155.09,155.1,4830.0,145.1162,145.1349,145.0975,145.1068,4830.0
2021-09-10 14:15:00,155.09,155.1,155.05,155.06,6292.0,145.0975,145.1068,145.06,145.0694,6292.0
2021-09-10 14:20:00,155.04,155.08,155.01,155.08,6817.0,145.0507,145.0881,145.0226,145.0881,6817.0
2021-09-10 14:25:00,155.07,155.1,154.99,155.0,3442.0,145.0788,145.1068,145.0039,145.0133,3442.0
2021-09-10 14:30:00,154.99,155.01,154.94,154.94,14425.0,145.0039,145.0226,144.9571,144.9571,14425.0
2021-09-10 14:35:00,154.94,154.95,154.93,154.94,14139.0,144.9571,144.9665,144.9478,144.9571,14139.0
2021-09-10 14:40:00,154.96,154.99,154.92,154.99,17537.0,144.9758,145.0039,144.9384,145.0039,17537.0
2021-09-10 14:45:00,154.99,155.0,154.93,154.94,8939.0,145.0039,145.0133,144.9478,144.9571,8939.0
2021-09-10 14:50:00,154.93,154.99,154.93,154.98,26868.0,144.9478,145.0039,144.9478,144.9946,26868.0
2021-09-10 14:55:00,154.98,155.02,154.9,154.9,24254.0,144.9946,145.032,144.9197,144.9197,24254.0
2021-09-10 15:00:00,154.9,154.9,154.83,154.83,14400.0,144.9197,144.9197,144.8542,144.8542,14400.0
2021-09-10 15:05:00,154.83,154.92,154.79,154.8,31191.0,144.8542,144.9384,144.8168,144.8262,31191.0
2021-09-10 15:10:00,154.8,154.83,154.69,154.8,23760.0,144.8262,144.8542,144.7232,144.8262,23760.0
2021-09-10 15:15:00,154.81,154.85,154.66,154.72,18155.0,144.8355,144.8729,144.6952,144.7513,18155.0
2021-09-10 15:20:00,154.74,154.74,154.63,154.66,11621.0,144.77,144.77,144.6671,144.6952,11621.0
2021-09-10 15:25:00,154.63,154.7,154.61,154.65,13882.0,144.6671,144.7326,144.6484,144.6858,13882.0
2021-09-10 15:30:00,154.63,154.65,154.55,154.56,35655.0,144.6671,144.6858,144.5923,144.6016,35655.0
2021-09-10 15:35:00,154.58,154.58,154.37,154.37,34861.0,144.6203,144.6203,144.4239,144.4239,34861.0
2021-09-10 15:40:00,154.37,154.38,154.28,154.38,22845.0,144.4239,144.4332,144.3397,144.4332,22845.0
2021-09-10 15:45:00,154.36,154.37,154.21,154.21,38641.0,144.4145,144.4239,144.2742,144.2742,38641.0
2021-09-10 15:50:00,154.18,154.21,154.06,154.06,70927.0,144.2461,144.2742,144.1338,144.1338,70927.0
2021-09-10 15:55:00,154.08,154.11,153.97,154.0,170670.0,144.1525,144.1806,144.0496,144.0777,170670.0
2021-09-13 09:30:00,155.15,155.33,154.77,154.78,66752.0,145.1536,145.322,144.7981,144.8074,66752.0
2021-09-13 09:35:00,154.77,154.87,154.72,154.82,21297.0,144.7981,144.8916,144.7513,144.8449,21297.0
2021-09-13 09:40:00,154.77,154.83,154.58,154.69,39752.0,144.7981,144.8542,144.6203,144.7232,39752.0
2021-09-13 09:45:00,154.65,154.7,154.52,154.57,22557.0,144.6858,144.7326,144.5642,144.611,22557.0
2021-09-13 09:50:00,154.57,155.0,154.56,154.92,34426.0,144.611,145.0133,144.6016,144.9384,34426.0
2021-09-13 09:55:00,154.97,154.98,154.74,154.77,30700.0,144.9852,144.9946,144.77,144.7981,30700.0
2021-09-13 10:00:00,154.75,154.88,154.43,154.43,42707.0,144.7794,144.901,144.48,144.48,42707.0
2021-09-13 10:05:00,154.42,154.42,154.22,154.28,17508.0,144.4706,144.4706,144.2835,144.3397,17508.0
2021-09-13 10:10:00,154.23,154.38,154.19,154.35,46631.0,144.2929,144.4332,144.2555,144.4051,46631.0
2021-09-13 10:15:00,154.35,154.43,154.29,154.38,21279.0,144.4051,144.48,144.349,144.4332,21279.0
2021-09-13 10:20:00,154.41,154.58,154.36,154.4,58315.0,144.4613,144.6203,144.4145,144.4519,58315.0
2021-09-13 10:25:00,154.41,154.51,154.34,154.46,28414.0,144.4613,144.5548,144.3958,144.5081,28414.0
2021-09-13 10:30:00,154.47,154.54,154.28,154.39,39681.0,144.5174,144.5829,144.3397,144.4426,39681.0
2021-09-13 10:35:00,154.37,154.66,154.33,154.63,18906.0,144.4239,144.6952,144.3864,144.6671,18906.0
2021-09-13 10:40:00,154.65,154.73,154.5,154.56,18844.0,144.6858,144.7607,144.5455,144.6016,18844.0
2021-09-13 10:45:00,154.59,154.88,154.58,154.8,26205.0,144.6297,144.901,144.6203,144.8262,26205.0
2021-09-13 10:50:00,154.77,154.88,154.77,154.82,5281.0,144.7981,144.901,144.7981,144.8449,5281.0
2021-09-13 10:55:00,154.84,154.89,154.77,154.79,21670.0,144.8636,144.9104,144.7981,144.8168,21670.0
2021-09-13 11:00:00,154.83,154.83,154.66,154.68,17569.0,144.8542,144.8542,144.6952,144.7139,17569.0
2021-09-13 11:05:00,154.71,154.79,154.62,154.63,7002.0,144.742,144.8168,144.6578,144.6671,7002.0
2021-09-13 11:10:00,154.57,154.57,154.17,154.2,36249.0,144.611,144.611,144.2367,144.2648,36249.0
2021-09-13 11:15:00,154.17,154.24,154.09,154.24,11059.0,144.2367,144.3022,144.1619,144.3022,11059.0
2021-09-13 11:20:00,154.21,154.4,154.17,154.4,11902.0,144.2742,144.4519,144.2367,144.4519,11902.0
2021-09-13 11:25:00,154.36,154.44,154.31,154.43,6704.0,144.4145,144.4894,144.3677,144.48,6704.0
2021-09-13 11:30:00,154.42,154.56,154.42,154.54,7057.0,144.4706,144.6016,144.4706,144.5829,7057.0
2021-09-13 11:35:00,154.56,154.59,154.35,154.56,19443.0,144.6016,144.6297,144.4051,144.6016,19443.0
2021-09-13 11:40:00,154.52,154.58,154.4,154.4,26344.0,144.5642,144.6203,144.4519,144.4519,26344.0
2021-09-13 11:45:00,154.4,154.54,154.33,154.34,9347.0,144.4519,144.5829,144.3864,144.3958,9347.0
2021-09-13 11:50:00,154.31,154.35,154.25,154.35,13614.0,144.3677,144.4051,144.3116,144.4051,13614.0
2021-09-13 11:55:00,154.35,154.42,154.29,154.29,9736.0,144.4051,144.4706,144.349,144.349,9736.0
2021-09-13 12:00:00,154.32,154.33,154.17,154.21,53326.0,144.3771,144.3864,144.2367,144.2742,53326.0
2021-09-13 12:05:00,154.22,154.29,154.16,154.19,16969.0,144.2835,144.349,144.2274,144.2555,16969.0
2021-09-13 12:10:00,154.19,154.41,154.19,154.36,16825.0,144.2555,144.4613,144.2555,144.4145,16825.0
2021-09-13 12:15:00,154.35,154.36,154.21,154.25,23429.0,144.4051,144.4145,144.2742,144.3116,23429.0
2021-09-13 12:20:00,154.32,154.39,154.23,154.37,22234.0,144.3771,144.4426,144.2929,144.4239,22234.0
2021-09-13 12:25:00,154.35,154.36,154.26,154.26,6063.0,144.4051,144.4145,144.3209,144.3209,6063.0
2021-09-13 12:30:00,154.25,154.33,154.23,154.26,18632.0,144.3116,144.3864,144.2929,144.3209,18632.0
2021-09-13 12:35:00,154.27,154.33,154.22,154.22,9547.0,144.3303,144.3864,144.2835,144.2835,9547.0
2021-09-13 12:40:00,154.19,154.2,154.04,154.07,12865.0,144.2555,144.2648,144.1151,144.1432,12865.0
2021-09-13 12:45:00,154.06,154.16,154.06,154.15,10729.0,144.1338,144.2274,144.1338,144.218,10729.0
2021-09-13 12:50:00,154.15,154.2,154.12,154.13,7380.0,144.218,144.2648,144.19,144.1993,7380.0
2021-09-13 12:55:00,154.14,154.22,154.14,154.2,10962.0,144.2087,144.2835,144.2087,144.2648,10962.0
2021-09-13 13:00:00,154.2,154.26,154.18,154.2,8639.0,144.2648,144.3209,144.2461,144.2648,8639.0
2021-09-13 13:05:00,154.19,154.34,154.17,154.25,4919.0,144.2555,144.3958,144.2367,144.3116,4919.0
2021-09-13 13:10:00,154.26,154.26,154.15,154.16,5706.0,144.3209,144.3209,144.218,144.2274,5706.0
2021-09-13 13:15:00,154.17,154.18,154.1,154.13,10204.0,144.2367,144.2461,144.1713,144.1993,10204.0
2021-09-13 13:20:00,154.11,154.17,154.1,154.13,3665.0,144.1806,144.2367,144.1713,144.1993,3665.0
2021-09-13 13:25:00,154.11,154.14,153.97,154.02,13169.0,144.1806,144.2087,144.0496,144.0964,13169.0
2021-09-13 13:30:00,153.99,154.08,153.93,153.97,18124.0,144.0683,144.1525,144.0122,144.0496,18124.0
2021-09-13 13:35:00,153.99,154.05,153.97,153.98,7863.0,144.0683,144.1245,144.0496,144.059,7863.0
2021-09-13 13:40:00,153.96,154.01,153.93,153.93,24443.0,144.0403,144.0871,144.0122,144.0122,24443.0
2021-09-13 13:45:00,153.96,154.02,153.94,153.99,9666.0,144.0403,144.0964,144.0216,144.0683,9666.0
2021-09-13 13:50:00,153.98,153.99,153.87,153.9,11285.0,144.059,144.0683,143.9561,143.9841,11285.0
2021-09-13 13:55:00,153.92,153.94,153.86,153.9,5927.0,144.0029,144.0216,143.9467,143.9841,5927.0
2021-09-13 14:00:00,153.94,154.07,153.91,153.99,10457.0,144.0216,144.1432,143.9935,144.0683,10457.0
2021-09-13 14:05:00,154.0,154.02,153.94,153.95,12694.0,144.0777,144.0964,144.0216,144.0309,12694.0
2021-09-13 14:10:00,153.89,153.9,153.76,153.77,43264.0,143.9748,143.9841,143.8532,143.8625,43264.0
2021-09-13 14:15:00,153.78,153.87,153.71,153.87,14417.0,143.8719,143.9561,143.8064,143.9561,14417.0
2021-09-13 14:20:00,153.84,153.87,153.75,153.77,20201.0,143.928,143.9561,143.8438,143.8625,20201.0
2021-09-13 14:25:00,153.78,153.87,153.77,153.81,12769.0,143.8719,143.9561,143.8625,143.8999,12769.0
2021-09-13 14:30:00,153.78,153.85,153.74,153.76,9732.0,143.8719,143.9374,143.8345,143.8532,9732.0
2021-09-13 14:35:00,153.75,153.75,153.68,153.71,20879.0,143.8438,143.8438,143.7783,143.8064,20879.0
2021-09-13 14:40:00,153.7,153.9,153.7,153.89,20358.0,143.797,143.9841,143.797,143.9748,20358.0
2021-09-13 14:45:00,153.88,154.03,153.82,154.0,18925.0,143.9654,144.1058,143.9093,144.0777,18925.0
2021-09-13 14:50:00,153.96,153.99,153.9,153.9,5789.0,144.0403,144.0683,143.9841,143.9841,5789.0
2021-09-13 14:55:00,153.88,153.99,153.88,153.97,5161.0,143.9654,144.0683,143.9654,144.0496,5161.0
2021-09-13 15:00:00,153.95,153.95,153.68,153.71,43761.0,144.0309,144.0309,143.7783,143.8064,43761.0
2021-09-13 15:05:00,153.71,153.95,153.67,153.88,19716.0,143.8064,144.0309,143.769,143.9654,19716.0
2021-09-13 15:10:00,153.93,154.11,153.91,154.07,20976.0,144.0122,144.1806,143.9935,144.1432,20976.0
2021-09-13 15:15:00,154.05,154.19,154.0,154.15,29610.0,144.1245,144.2555,144.0777,144.218,29610.0
2021-09-13 15:20:00,154.14,154.23,154.03,154.19,21378.0,144.2087,144.2929,144.1058,144.2555,21378.0
2021-09-13 15:25:00,154.2,154.34,154.12,154.32,26618.0,144.2648,144.3958,144.19,144.3771,26618.0
2021-09-13 15:30:00,154.33,154.41,154.24,154.39,22600.0,144.3864,144.4613,144.3022,144.4426,22600.0
2021-09-13 15:35:00,154.39,154.39,154.31,154.35,27537.0,144.4426,144.4426,144.3677,144.4051,27537.0
2021-09-13 15:40:00,154.33,154.34,154.2,154.21,17858.0,144.3864,144.3958,144.2648,144.2742,17858.0
2021-09-13 15:45:00,154.22,154.3,154.16,154.24,34886.0,144.2835,144.3584,144.2274,144.3022,34886.0
2021-09-13 15:50:00,154.23,154.43,154.2,154.38,69166.0,144.2929,144.48,144.2648,144.4332,69166.0
2021-09-13 15:55:00,154.38,154.47,154.33,154.43,88258.0,144.4332,144.5174,144.3864,144.48,88258.0
2021-09-14 09:30:00,154.91,155.01,154.63,154.67,48836.0,144.9291,145.0226,144.6671,144.7045,48836.0
2021-09-14 09:35:00,154.72,154.83,154.62,154.75,33092.0,144.7513,144.8542,144.6578,144.7794,33092.0
2021-09-14 09:40:00,154.74,154.8,154.61,154.7,44113.0,144.77,144.8262,144.6484,144.7326,44113.0
2021-09-14 09:45:00,154.7,154.71,154.47,154.47,19341.0,144.7326,144.742,144.5174,144.5174,19341.0
2021-09-14 09:50:00,154.46,154.56,154.29,154.32,24682.0,144.5081,144.6016,144.349,144.3771,24682.0
2021-09-14 09:55:00,154.35,154.38,154.09,154.1,28162.0,144.4051,144.4332,144.1619,144.1713,28162.0
2021-09-14 10:00:00,154.0,154.0,153.73,153.85,20615.0,144.0777,144.0777,143.8251,143.9374,20615.0
2021-09-14 10:05:00,153.84,154.04,153.84,154.03,13789.0,143.928,144.1151,143.928,144.1058,13789.0
2021-09-14 10:10:00,153.98,153.98,153.8,153.87,19571.0,144.059,144.059,143.8906,143.9561,19571.0
2021-09-14 10:15:00,153.84,153.98,153.82,153.91,14155.0,143.928,144.059,143.9093,143.9935,14155.0
2021-09-14 10:20:00,153.93,153.94,153.76,153.76,16128.0,144.0122,144.0216,143.8532,143.8532,16128.0
2021-09-14 10:25:00,153.73,153.88,153.62,153.86,12269.0,143.8251,143.9654,143.7222,143.9467,12269.0
2021-09-14 10:30:00,153.86,153.92,153.77,153.79,10024.0,143.9467,144.0029,143.8625,143.8812,10024.0
2021-09-14 10:35:00,153.77,153.89,153.59,153.61,19301.0,143.8625,143.9748,143.6941,143.7128,19301.0
2021-09-14 10:40:00,153.6,153.67,153.54,153.54,3936.0,143.7035,143.769,143.6473,143.6473,3936.0
2021-09-14 10:45:00,153.6,153.69,153.59,153.67,5520.0,143.7035,143.7877,143.6941,143.769,5520.0
2021-09-14 10:50:00,153.66,153.75,153.56,153.7,10265.0,143.7596,143.8438,143.666,143.797,10265.0
2021-09-14 10:55:00,153.71,153.71,153.57,153.66,10549.0,143.8064,143.8064,143.6754,143.7596,10549.0
2021-09-14 11:00:00,153.67,153.76,153.66,153.7,14431.0,143.769,143.8532,143.7596,143.797,14431.0
2021-09-14 11:05:00,153.66,153.81,153.64,153.8,39275.0,143.7596,143.8999,143.7409,143.8906,39275.0
2021-09-14 11:10:00,153.81,153.88,153.76,153.86,13937.0,143.8999,143.9654,143.8532,143.9467,13937.0
2021-09-14 11:15:00,153.85,153.88,153.77,153.77,15149.0,143.9374,143.9654,143.8625,143.8625,15149.0
2021-09-14 11:20:00,153.77,153.89,153.77,153.89,33900.0,143.8625,143.9748,143.8625,143.9748,33900.0
2021-09-14 11:25:00,153.88,153.91,153.84,153.91,12749.0,143.9654,143.9935,143.928,143.9935,12749.0
2021-09-14 11:30:00,153.93,153.98,153.86,153.91,22621.0,144.0122,144.059,143.9467,143.9935,22621.0
2021-09-14 11:35:00,153.88,153.89,153.82,153.85,33414.0,143.9654,143.9748,143.9093,143.9374,33414.0
2021-09-14 11:40:00,153.88,153.91,153.84,153.9,12733.0,143.9654,143.9935,143.928,143.9841,12733.0
2021-09-14 11:45:00,153.88,153.89,153.77,153.89,7606.0,143.9654,143.9748,143.8625,143.9748,7606.0
2021-09-14 11:50:00,153.87,153.88,153.72,153.72,10669.0,143.9561,143.9654,143.8157,143.8157,10669.0
2021-09-14 11:55:00,153.72,153.88,153.72,153.88,12285.0,143.8157,143.9654,143.8157,143.9654,12285.0
2021-09-14 12:00:00,153.87,154.02,153.86,154.01,51539.0,143.9561,144.0964,143.9467,144.0871,51539.0
2021-09-14 12:05:00,153.99,154.05,153.96,154.05,8385.0,144.0683,144.1245,144.0403,144.1245,8385.0
2021-09-14 12:10:00,154.04,154.04,153.98,154.02,2841.0,144.1151,144.1151,144.059,144.0964,2841.0
2021-09-14 12:15:00,154.02,154.03,153.98,153.98,4629.0,144.0964,144.1058,144.059,144.059,4629.0
2021-09-14 12:20:00,153.96,153.99,153.93,153.93,3151.0,144.0403,144.0683,144.0122,144.0122,3151.0
2021-09-14 12:25:00,153.92,153.99,153.92,153.98,3070.0,144.0029,144.0683,144.0029,144.059,3070.0
2021-09-14 12:30:00,153.97,153.98,153.87,153.95,63051.0,144.0496,144.059,143.9561,144.0309,63051.0
2021-09-14 12:35:00,153.94,153.94,153.85,153.85,14278.0,144.0216,144.0216,143.9374,143.9374,14278.0
2021-09-14 12:40:00,153.85,153.87,153.72,153.73,10584.0,143.9374,143.9561,143.8157,143.8251,10584.0
2021-09-14 12:45:00,153.72,153.78,153.68,153.74,13241.0,143.8157,143.8719,143.7783,143.8345,13241.0
2021-09-14 12:50:00,153.73,153.74,153.68,153.7,12649.0,143.8251,143.8345,143.7783,143.797,12649.0
2021-09-14 12:55:00,153.67,153.67,153.57,153.61,21223.0,143.769,143.769,143.6754,143.7128,21223.0
2021-09-14 13:00:00,153.59,153.68,153.57,153.58,22030.0,143.6941,143.7783,143.6754,143.6848,22030.0
2021-09-14 13:05:00,153.58,153.6,153.39,153.41,30865.0,143.6848,143.7035,143.507,143.5257,30865.0
2021-09-14 13:10:00,153.39,153.46,153.36,153.42,10767.0,143.507,143.5725,143.4789,143.5351,10767.0
2021-09-14 13:15:00,153.41,153.54,153.41,153.54,10775.0,143.5257,143.6473,143.5257,143.6473,10775.0
2021-09-14 13:20:00,153.53,153.62,153.53,153.6,8149.0,143.638,143.7222,143.638,143.7035,8149.0
2021-09-14 13:25:00,153.6,153.64,153.58,153.64,8722.0,143.7035,143.7409,143.6848,143.7409,8722.0
2021-09-14 13:30:00,153.64,153.65,153.52,153.57,27641.0,143.7409,143.7503,143.6286,143.6754,27641.0
2021-09-14 13:35:00,153.53,153.65,153.5,153.64,14683.0,143.638,143.7503,143.6099,143.7409,14683.0
2021-09-14 13:40:00,153.66,153.7,153.6,153.7,6794.0,143.7596,143.797,143.7035,143.797,6794.0
2021-09-14 13:45:00,153.71,153.73,153.62,153.62,4687.0,143.8064,143.8251,143.7222,143.7222,4687.0
2021-09-14 13:50:00,153.63,153.7,153.61,153.68,9929.0,143.7315,143.797,143.7128,143.7783,9929.0
2021-09-14 13:55:00,153.67,153.7,153.65,153.67,12560.0,143.769,143.797,143.7503,143.769,12560.0
2021-09-14 14:00:00,153.66,153.67,153.59,153.64,21552.0,143.7596,143.769,143.6941,143.7409,21552.0
2021-09-14 14:05:00,153.64,153.7,153.57,153.57,5566.0,143.7409,143.797,143.6754,143.6754,5566.0
2021-09-14 14:10:00,153.56,153.59,153.5,153.5,8344.0,143.666,143.6941,143.6099,143.6099,8344.0
2021-09-14 14:15:00,153.49,153.49,153.43,153.44,15187.0,143.6006,143.6006,143.5444,143.5538,15187.0
2021-09-14 14:20:00,153.44,153.44,153.34,153.41,15014.0,143.5538,143.5538,143.4602,143.5257,15014.0
2021-09-14 14:25:00,153.4,153.4,153.33,153.36,28904.0,143.5164,143.5164,143.4509,143.4789,28904.0
2021-09-14 14:30:00,153.34,153.35,153.21,153.21,15596.0,143.4602,143.4696,143.3386,143.3386,15596.0
2021-09-14 14:35:00,153.21,153.25,153.16,153.22,18742.0,143.3386,143.376,143.2918,143.348,18742.0
2021-09-14 14:40:00,153.23,153.3,153.22,153.27,15043.0,143.3573,143.4228,143.348,143.3947,15043.0
2021-09-14 14:45:00,153.26,153.26,153.11,153.11,6638.0,143.3854,143.3854,143.245,143.245,6638.0
2021-09-14 14:50:00,153.1,153.17,153.03,153.17,14451.0,143.2357,143.3012,143.1702,143.3012,14451.0
2021-09-14 14:55:00,153.18,153.3,153.13,153.27,78733.0,143.3105,143.4228,143.2638,143.3947,78733.0
2021-09-14 15:00:00,153.27,153.27,153.18,153.2,10302.0,143.3947,143.3947,143.3105,143.3292,10302.0
2021-09-14 15:05:00,153.21,153.32,153.19,153.23,26418.0,143.3386,143.4415,143.3199,143.3573,26418.0
2021-09-14 15:10:00,153.23,153.27,153.17,153.17,12216.0,143.3573,143.3947,143.3012,143.3012,12216.0
2021-09-14 15:15:00,153.18,153.2,153.07,153.12,27105.0,143.3105,143.3292,143.2076,143.2544,27105.0
2021-09-14 15:20:00,153.13,153.31,153.09,153.18,16984.0,143.2638,143.4322,143.2263,143.3105,16984.0
2021-09-14 15:25:00,153.14,153.2,153.09,153.11,35025.0,143.2731,143.3292,143.2263,143.245,35025.0
2021-09-14 15:30:00,153.1,153.16,153.02,153.14,18027.0,143.2357,143.2918,143.1608,143.2731,18027.0
2021-09-14 15:35:00,153.11,153.16,153.01,153.14,26741.0,143.245,143.2918,143.1515,143.2731,26741.0
2021-09-14 15:40:00,153.12,153.24,153.09,153.18,30728.0,143.2544,143.3667,143.2263,143.3105,30728.0
2021-09-14 15:45:00,153.21,153.33,153.06,153.08,32297.0,143.3386,143.4509,143.1983,143.217,32297.0
2021-09-14 15:50:00,153.09,153.37,153.02,153.33,92297.0,143.2263,143.4883,143.1608,143.4509,92297.0
2021-09-14 15:55:00,153.32,153.35,153.21,153.35,132290.0,143.4415,143.4696,143.3386,143.4696,132290.0
2021-09-15 09:30:00,153.37,153.41,153.12,153.17,52786.0,143.4883,143.5257,143.2544,143.3012,52786.0
2021-09-15 09:35:00,153.18,153.25,153.09,153.11,49788.0,143.3105,143.376,143.2263,143.245,49788.0
2021-09-15 09:40:00,153.1,153.43,153.05,153.42,26152.0,143.2357,143.5444,143.1889,143.5351,26152.0
2021-09-15 09:45:00,153.44,153.92,153.43,153.92,24576.0,143.5538,144.0029,143.5444,144.0029,24576.0
2021-09-15 09:50:00,154.0,154.0,153.75,153.86,27042.0,144.0777,144.0777,143.8438,143.9467,27042.0
2021-09-15 09:55:00,153.94,154.02,153.82,153.95,8962.0,144.0216,144.0964,143.9093,144.0309,8962.0
2021-09-15 10:00:00,154.02,154.15,153.96,154.14,15800.0,144.0964,144.218,144.0403,144.2087,15800.0
2021-09-15 10:05:00,154.08,154.08,153.87,153.87,22032.0,144.1525,144.1525,143.9561,143.9561,22032.0
2021-09-15 10:10:00,153.87,153.95,153.67,153.74,15101.0,143.9561,144.0309,143.769,143.8345,15101.0
2021-09-15 10:15:00,153.78,153.96,153.6,153.95,30647.0,143.8719,144.0403,143.7035,144.0309,30647.0
2021-09-15 10:20:00,153.94,153.95,153.77,153.85,6698.0,144.0216,144.0309,143.8625,143.9374,6698.0
2021-09-15 10:25:00,153.85,153.93,153.81,153.82,10867.0,143.9374,144.0122,143.8999,143.9093,10867.0
2021-09-15 10:30:00,153.82,154.06,153.82,153.96,37494.0,143.9093,144.1338,143.9093,144.0403,37494.0
2021-09-15 10:35:00,153.98,154.07,153.92,153.93,16547.0,144.059,144.1432,144.0029,144.0122,16547.0
2021-09-15 10:40:00,153.93,153.97,153.63,153.68,24952.0,144.0122,144.0496,143.7315,143.7783,24952.0
2021-09-15 10:45:00,153.72,153.78,153.66,153.78,11496.0,143.8157,143.8719,143.7596,143.8719,11496.0
2021-09-15 10:50:00,153.85,153.85,153.68,153.68,36366.0,143.9374,143.9374,143.7783,143.7783,36366.0
2021-09-15 10:55:00,153.68,153.89,153.68,153.89,4110.0,143.7783,143.9748,143.7783,143.9748,4110.0
2021-09-15 11:00:00,153.87,153.95,153.79,153.94,5645.0,143.9561,144.0309,143.8812,144.0216,5645.0
2021-09-15 11:05:00,153.96,154.06,153.96,153.99,5913.0,144.0403,144.1338,144.0403,144.0683,5913.0
2021-09-15 11:10:00,153.99,154.02,153.97,154.0,16833.0,144.0683,144.0964,144.0496,144.0777,16833.0
2021-09-15 11:15:00,153.97,154.08,153.97,154.04,10366.0,144.0496,144.1525,144.0496,144.1151,10366.0
2021-09-15 11:20:00,154.05,154.18,154.05,154.18,12585.0,144.1245,144.2461,144.1245,144.2461,12585.0
2021-09-15 11:25:00,154.18,154.25,154.17,154.18,13699.0,144.2461,144.3116,144.2367,144.2461,13699.0
2021-09-15 11:30:00,154.18,154.18,154.04,154.07,20669.0,144.2461,144.2461,144.1151,144.1432,20669.0
2021-09-15 11:35:00,154.08,154.18,154.05,154.16,16108.0,144.1525,144.2461,144.1245,144.2274,16108.0
2021-09-15 11:40:00,154.17,154.18,154.11,154.15,7175.0,144.2367,144.2461,144.1806,144.218,7175.0
2021-09-15 11:45:00,154.14,154.15,154.01,154.06,10494.0,144.2087,144.218,144.0871,144.1338,10494.0
2021-09-15 11:50:00,154.06,154.11,154.04,154.09,7368.0,144.1338,144.1806,144.1151,144.1619,7368.0
2021-09-15 11:55:00,154.1,154.17,154.07,154.16,20310.0,144.1713,144.2367,144.1432,144.2274,20310.0
2021-09-15 12:00:00,154.14,154.15,154.01,154.06,67494.0,144.2087,144.218,144.0871,144.1338,67494.0
2021-09-15 12:05:00,154.04,154.11,153.98,154.08,38519.0,144.1151,144.1806,144.059,144.1525,38519.0
2021-09-15 12:10:00,154.08,154.13,154.07,154.11,13450.0,144.1525,144.1993,144.1432,144.1806,13450.0
2021-09-15 12:15:00,154.12,154.23,154.12,154.21,115541.0,144.19,144.2929,144.19,144.2742,115541.0
2021-09-15 12:20:00,154.22,154.31,154.21,154.31,16222.0,144.2835,144.3677,144.2742,144.3677,16222.0
2021-09-15 12:25:00,154.31,154.39,154.29,154.3,33507.0,144.3677,144.4426,144.349,144.3584,33507.0
2021-09-15 12:30:00,154.29,154.32,154.29,154.31,4283.0,144.349,144.3771,144.349,144.3677,4283.0
2021-09-15 12:35:00,154.31,154.39,154.3,154.39,5171.0,144.3677,144.4426,144.3584,144.4426,5171.0
2021-09-15 12:40:00,154.4,154.65,154.4,154.63,28669.0,144.4519,144.6858,144.4519,144.6671,28669.0
2021-09-15 12:45:00,154.63,154.63,154.47,154.51,30602.0,144.6671,144.6671,144.5174,144.5548,30602.0
2021-09-15 12:50:00,154.5,154.51,154.45,154.5,60558.0,144.5455,144.5548,144.4987,144.5455,60558.0
2021-09-15 12:55:00,154.51,154.57,154.51,154.54,7776.0,144.5548,144.611,144.5548,144.5829,7776.0
2021-09-15 13:00:00,154.56,154.65,154.55,154.64,12589.0,144.6016,144.6858,144.5923,144.6765,12589.0
2021-09-15 13:05:00,154.64,154.69,154.56,154.56,7410.0,144.6765,144.7232,144.6016,144.6016,7410.0
2021-09-15 13:10:00,154.56,154.71,154.56,154.71,3500.0,144.6016,144.742,144.6016,144.742,3500.0
2021-09-15 13:15:00,154.71,154.74,154.68,154.72,7780.0,144.742,144.77,144.7139,144.7513,7780.0
2021-09-15 13:20:00,154.74,154.78,154.73,154.78,8770.0,144.77,144.8074,144.7607,144.8074,8770.0
2021-09-15 13:25:00,154.79,154.8,154.73,154.78,8227.0,144.8168,144.8262,144.7607,144.8074,8227.0
2021-09-15 13:30:00,154.79,154.87,154.79,154.86,13730.0,144.8168,144.8916,144.8168,144.8823,13730.0
2021-09-15 13:35:00,154.85,154.85,154.78,154.79,9726.0,144.8729,144.8729,144.8074,144.8168,9726.0
2021-09-15 13:40:00,154.78,154.86,154.77,154.86,5214.0,144.8074,144.8823,144.7981,144.8823,5214.0
2021-09-15 13:45:00,154.83,154.93,154.83,154.88,10594.0,144.8542,144.9478,144.8542,144.901,10594.0
2021-09-15 13:50:00,154.88,154.9,154.84,154.84,14858.0,144.901,144.9197,144.8636,144.8636,14858.0
2021-09-15 13:55:00,154.85,154.85,154.7,154.7,31478.0,144.8729,144.8729,144.7326,144.7326,31478.0
2021-09-15 14:00:00,154.7,154.76,154.63,154.67,25159.0,144.7326,144.7887,144.6671,144.7045,25159.0
2021-09-15 14:05:00,154.68,154.74,154.67,154.73,18765.0,144.7139,144.77,144.7045,144.7607,18765.0
2021-09-15 14:10:00,154.71,154.75,154.61,154.61,6246.0,144.742,144.7794,144.6484,144.6484,6246.0
2021-09-15 14:15:00,154.61,154.68,154.53,154.53,5938.0,144.6484,144.7139,144.5736,144.5736,5938.0
2021-09-15 14:20:00,154.56,154.61,154.5,154.53,8824.0,144.6016,144.6484,144.5455,144.5736,8824.0
2021-09-15 14:25:00,154.54,154.63,154.54,154.58,30153.0,144.5829,144.6671,144.5829,144.6203,30153.0
2021-09-15 14:30:00,154.59,154.64,154.57,154.63,9722.0,144.6297,144.6765,144.611,144.6671,9722.0
2021-09-15 14:35:00,154.64,154.7,154.6,154.62,9620.0,144.6765,144.7326,144.639,144.6578,9620.0
2021-09-15 14:40:00,154.62,154.66,154.56,154.56,59001.0,144.6578,144.6952,144.6016,144.6016,59001.0
2021-09-15 14:45:00,154.58,154.65,154.58,154.6,22804.0,144.6203,144.6858,144.6203,144.639,22804.0
2021-09-15 14:50:00,154.61,154.62,154.5,154.53,12985.0,144.6484,144.6578,144.5455,144.5736,12985.0
2021-09-15 14:55:00,154.54,154.56,154.47,154.49,9681.0,144.5829,144.6016,144.5174,144.5361,9681.0
2021-09-15 15:00:00,154.49,154.57,154.45,154.55,9373.0,144.5361,144.611,144.4987,144.5923,9373.0
2021-09-15 15:05:00,154.57,154.57,154.5,154.57,5642.0,144.611,144.611,144.5455,144.611,5642.0
2021-09-15 15:10:00,154.57,154.7,154.55,154.7,17827.0,144.611,144.7326,144.5923,144.7326,17827.0
2021-09-15 15:15:00,154.7,154.78,154.67,154.78,38691.0,144.7326,144.8074,144.7045,144.8074,38691.0
2021-09-15 15:20:00,154.79,154.79,154.63,154.71,18520.0,144.8168,144.8168,144.6671,144.742,18520.0
2021-09-15 15:25:00,154.73,154.75,154.69,154.69,24861.0,144.7607,144.7794,144.7232,144.7232,24861.0
2021-09-15 15:30:00,154.7,154.8,154.64,154.76,48375.0,144.7326,144.8262,144.6765,144.7887,48375.0
2021-09-15 15:35:00,154.75,154.87,154.74,154.84,62818.0,144.7794,144.8916,144.77,144.8636,62818.0
2021-09-15 15:40:00,154.84,154.88,154.77,154.87,56351.0,144.8636,144.901,144.7981,144.8916,56351.0
2021-09-15 15:45:00,154.88,154.89,154.74,154.75,74085.0,144.901,144.9104,144.77,144.7794,74085.0
2021-09-15 15:50:00,154.76,154.81,154.67,154.69,46734.0,144.7887,144.8355,144.7045,144.7232,46734.0
2021-09-15 15:55:00,154.68,154.68,154.6,154.67,117938.0,144.7139,144.7139,144.639,144.7045,117938.0
2021-09-16 09:30:00,154.63,154.98,154.52,154.84,54134.0,144.6671,144.9946,144.5642,144.8636,54134.0
2021-09-16 09:35:00,154.83,154.85,154.68,154.84,52884.0,144.8542,144.8729,144.7139,144.8636,52884.0
2021-09-16 09:40:00,154.84,154.84,154.66,154.69,18213.0,144.8636,144.8636,144.6952,144.7232,18213.0
2021-09-16 09:45:00,154.71,154.75,154.44,154.61,44107.0,144.742,144.7794,144.4894,144.6484,44107.0
2021-09-16 09:50:00,154.59,154.76,154.36,154.36,26080.0,144.6297,144.7887,144.4145,144.4145,26080.0
2021-09-16 09:55:00,154.36,154.46,154.31,154.38,51366.0,144.4145,144.5081,144.3677,144.4332,51366.0
2021-09-16 10:00:00,154.33,154.36,154.01,154.09,29413.0,144.3864,144.4145,144.0871,144.1619,29413.0
2021-09-16 10:05:00,154.13,154.26,154.04,154.26,29541.0,144.1993,144.3209,144.1151,144.3209,29541.0
2021-09-16 10:10:00,154.16,154.22,154.0,154.01,15029.0,144.2274,144.2835,144.0777,144.0871,15029.0
2021-09-16 10:15:00,153.98,154.07,153.88,153.94,11862.0,144.059,144.1432,143.9654,144.0216,11862.0
2021-09-16 10:20:00,153.91,154.04,153.88,153.94,7231.0,143.9935,144.1151,143.9654,144.0216,7231.0
2021-09-16 10:25:00,153.93,154.06,153.88,154.06,8975.0,144.0122,144.1338,143.9654,144.1338,8975.0
2021-09-16 10:30:00,154.04,154.14,153.92,154.14,17627.0,144.1151,144.2087,144.0029,144.2087,17627.0
2021-09-16 10:35:00,154.13,154.21,154.06,154.21,10438.0,144.1993,144.2742,144.1338,144.2742,10438.0
2021-09-16 10:40:00,154.16,154.16,153.95,154.03,21704.0,144.2274,144.2274,144.0309,144.1058,21704.0
2021-09-16 10:45:00,154.01,154.03,153.94,153.94,3612.0,144.0871,144.1058,144.0216,144.0216,3612.0
2021-09-16 10:50:00,153.89,153.92,153.67,153.67,7472.0,143.9748,144.0029,143.769,143.769,7472.0
2021-09-16 10:55:00,153.65,153.78,153.6,153.78,6726.0,143.7503,143.8719,143.7035,143.8719,6726.0
2021-09-16 11:00:00,153.71,153.89,153.71,153.78,12312.0,143.8064,143.9748,143.8064,143.8719,12312.0
2021-09-16 11:05:00,153.79,153.96,153.75,153.94,13405.0,143.8812,144.0403,143.8438,144.0216,13405.0
2021-09-16 11:10:00,153.9,154.04,153.85,154.04,14000.0,143.9841,144.1151,143.9374,144.1151,14000.0
2021-09-16 11:15:00,153.93,153.94,153.82,153.84,7391.0,144.0122,144.0216,143.9093,143.928,7391.0
2021-09-16 11:20:00,153.83,154.01,153.83,154.0,9093.0,143.9187,144.0871,143.9187,144.0777,9093.0
2021-09-16 11:25:00,153.99,154.1,153.98,154.05,20428.0,144.0683,144.1713,144.059,144.1245,20428.0
2021-09-16 11:30:00,154.05,154.1,154.02,154.02,8661.0,144.1245,144.1713,144.0964,144.0964,8661.0
2021-09-16 11:35:00,154.02,154.05,153.93,154.05,3445.0,144.0964,144.1245,144.0122,144.1245,3445.0
2021-09-16 11:40:00,154.07,154.11,154.01,154.01,16393.0,144.1432,144.1806,144.0871,144.0871,16393.0
2021-09-16 11:45:00,154.0,154.03,153.9,154.02,9787.0,144.0777,144.1058,143.9841,144.0964,9787.0
2021-09-16 11:50:00,153.99,154.07,153.99,154.03,8411.0,144.0683,144.1432,144.0683,144.1058,8411.0
2021-09-16 11:55:00,154.0,154.12,153.97,154.11,13590.0,144.0777,144.19,144.0496,144.1806,13590.0
2021-09-16 12:00:00,154.11,154.12,154.03,154.03,2927.0,144.1806,144.19,144.1058,144.1058,2927.0
2021-09-16 12:05:00,153.98,154.13,153.98,154.12,12893.0,144.059,144.1993,144.059,144.19,12893.0
2021-09-16 12:10:00,154.12,154.15,154.06,154.14,3817.0,144.19,144.218,144.1338,144.2087,3817.0
2021-09-16 12:15:00,154.13,154.25,154.13,154.25,4140.0,144.1993,144.3116,144.1993,144.3116,4140.0
2021-09-16 12:20:00,154.25,154.29,154.17,154.21,10417.0,144.3116,144.349,144.2367,144.2742,10417.0
2021-09-16 12:25:00,154.22,154.23,154.17,154.22,6602.0,144.2835,144.2929,144.2367,144.2835,6602.0
2021-09-16 12:30:00,154.22,154.29,154.22,154.29,7546.0,144.2835,144.349,144.2835,144.349,7546.0
2021-09-16 12:35:00,154.3,154.33,154.3,154.32,20076.0,144.3584,144.3864,144.3584,144.3771,20076.0
2021-09-16 12:40:00,154.32,154.4,154.28,154.39,70718.0,144.3771,144.4519,144.3397,144.4426,70718.0
2021-09-16 12:45:00,154.39,154.47,154.38,154.44,10384.0,144.4426,144.5174,144.4332,144.4894,10384.0
2021-09-16 12:50:00,154.43,154.44,154.28,154.28,13551.0,144.48,144.4894,144.3397,144.3397,13551.0
2021-09-16 12:55:00,154.28,154.36,154.28,154.33,14587.0,144.3397,144.4145,144.3397,144.3864,14587.0
2021-09-16 13:00:00,154.28,154.29,154.23,154.24,8653.0,144.3397,144.349,144.2929,144.3022,8653.0
2021-09-16 13:05:00,154.2,154.27,154.2,154.26,7431.0,144.2648,144.3303,144.2648,144.3209,7431.0
2021-09-16 13:10:00,154.25,154.28,154.23,154.27,6487.0,144.3116,144.3397,144.2929,144.3303,6487.0
2021-09-16 13:15:00,154.27,154.33,154.26,154.32,33032.0,144.3303,144.3864,144.3209,144.3771,33032.0
2021-09-16 13:20:00,154.37,154.4,154.3,154.31,3868.0,144.4239,144.4519,144.3584,144.3677,3868.0
2021-09-16 13:25:00,154.36,154.36,154.3,154.35,9595.0,144.4145,144.4145,144.3584,144.4051,9595.0
2021-09-16 13:30:00,154.32,154.32,154.19,154.22,13854.0,144.3771,144.3771,144.2555,144.2835,13854.0
2021-09-16 13:35:00,154.24,154.24,154.15,154.18,2795.0,144.3022,144.3022,144.218,144.2461,2795.0
2021-09-16 13:40:00,154.2,154.23,154.16,154.18,2522.0,144.2648,144.2929,144.2274,144.2461,2522.0
2021-09-16 13:45:00,154.16,154.24,154.14,154.21,2614.0,144.2274,144.3022,144.2087,144.2742,2614.0
2021-09-16 13:50:00,154.24,154.48,154.24,154.45,4171.0,144.3022,144.5268,144.3022,144.4987,4171.0
2021-09-16 13:55:00,154.48,154.54,154.46,154.52,4199.0,144.5268,144.5829,144.5081,144.5642,4199.0
2021-09-16 14:00:00,154.54,154.54,154.47,154.49,5296.0,144.5829,144.5829,144.5174,144.5361,5296.0
2021-09-16 14:05:00,154.49,154.55,154.47,154.55,2191.0,144.5361,144.5923,144.5174,144.5923,2191.0
2021-09-16 14:10:00,154.62,154.72,154.61,154.68,8157.0,144.6578,144.7513,144.6484,144.7139,8157.0
2021-09-16 14:15:00,154.68,154.71,154.59,154.61,29623.0,144.7139,144.742,144.6297,144.6484,29623.0
2021-09-16 14:20:00,154.61,154.63,154.58,154.61,8930.0,144.6484,144.6671,144.6203,144.6484,8930.0
2021-09-16 14:25:00,154.61,154.63,154.5,154.54,12130.0,144.6484,144.6671,144.5455,144.5829,12130.0
2021-09-16 14:30:00,154.59,154.64,154.59,154.64,6255.0,144.6297,144.6765,144.6297,144.6765,6255.0
2021-09-16 14:35:00,154.63,154.65,154.59,154.59,1937.0,144.6671,144.6858,144.6297,144.6297,1937.0
2021-09-16 14:40:00,154.61,154.61,154.54,154.54,6148.0,144.6484,144.6484,144.5829,144.5829,6148.0
2021-09-16 14:45:00,154.54,154.58,154.53,154.58,3667.0,144.5829,144.6203,144.5736,144.6203,3667.0
2021-09-16 14:50:00,154.58,154.69,154.57,154.66,2744.0,144.6203,144.7232,144.611,144.6952,2744.0
2021-09-16 14:55:00,154.69,154.76,154.69,154.75,2154.0,144.7232,144.7887,144.7232,144.7794,2154.0
2021-09-16 15:00:00,154.76,154.79,154.73,154.78,12452.0,144.7887,144.8168,144.7607,144.8074,12452.0
2021-09-16 15:05:00,154.8,154.99,154.79,154.94,8460.0,144.8262,145.0039,144.8168,144.9571,8460.0
2021-09-16 15:10:00,154.96,155.0,154.89,154.91,16694.0,144.9758,145.0133,144.9104,144.9291,16694.0
2021-09-16 15:15:00,154.92,154.92,154.78,154.84,9870.0,144.9384,144.9384,144.8074,144.8636,9870.0
2021-09-16 15:20:00,154.84,154.89,154.77,154.78,13186.0,144.8636,144.9104,144.7981,144.8074,13186.0
2021-09-16 15:25:00,154.75,154.79,154.64,154.64,13004.0,144.7794,144.8168,144.6765,144.6765,13004.0
2021-09-16 15:30:00,154.64,154.74,154.63,154.67,24763.0,144.6765,144.77,144.6671,144.7045,24763.0
2021-09-16 15:35:00,154.67,154.7,154.6,154.7,18123.0,144.7045,144.7326,144.639,144.7326,18123.0
2021-09-16 15:40:00,154.69,154.7,154.58,154.59,19817.0,144.7232,144.7326,144.6203,144.6297,19817.0
2021-09-16 15:45:00,154.59,154.63,154.43,154.43,40281.0,144.6297,144.6671,144.48,144.48,40281.0
2021-09-16 15:50:00,154.44,154.53,154.41,154.44,50784.0,144.4894,144.5736,144.4613,144.4894,50784.0
2021-09-16 15:55:00,154.43,154.45,154.36,154.41,293501.0,144.48,144.4987,144.4145,144.4613,293501.0
2021-09-17 09:30:00,153.97,154.43,153.97,154.29,62084.0,144.0496,144.48,144.0496,144.349,62084.0
2021-09-17 09:35:00,154.23,154.29,154.07,154.14,27583.0,144.2929,144.349,144.1432,144.2087,27583.0
2021-09-17 09:40:00,154.15,154.42,154.13,154.2,89688.0,144.218,144.4706,144.1993,144.2648,89688.0
2021-09-17 09:45:00,154.21,154.32,153.94,153.95,75666.0,144.2742,144.3771,144.0216,144.0309,75666.0
2021-09-17 09:50:00,153.93,153.98,153.79,153.8,14485.0,144.0122,144.059,143.8812,143.8906,14485.0
2021-09-17 09:55:00,153.76,153.82,153.62,153.76,40923.0,143.8532,143.9093,143.7222,143.8532,40923.0
2021-09-17 10:00:00,153.73,153.88,153.69,153.71,18882.0,143.8251,143.9654,143.7877,143.8064,18882.0
2021-09-17 10:05:00,153.68,153.78,153.64,153.75,16504.0,143.7783,143.8719,143.7409,143.8438,16504.0
2021-09-17 10:10:00,153.75,153.77,153.53,153.55,20959.0,143.8438,143.8625,143.638,143.6567,20959.0
2021-09-17 10:15:00,153.5,153.56,153.35,153.56,36738.0,143.6099,143.666,143.4696,143.666,36738.0
2021-09-17 10:20:00,153.55,153.62,153.47,153.47,58010.0,143.6567,143.7222,143.5818,143.5818,58010.0
2021-09-17 10:25:00,153.46,153.67,153.42,153.59,42958.0,143.5725,143.769,143.5351,143.6941,42958.0
2021-09-17 10:30:00,153.59,153.59,153.38,153.51,40608.0,143.6941,143.6941,143.4976,143.6193,40608.0
2021-09-17 10:35:00,153.53,153.55,153.4,153.5,40903.0,143.638,143.6567,143.5164,143.6099,40903.0
2021-09-17 10:40:00,153.48,153.5,153.28,153.3,71265.0,143.5912,143.6099,143.4041,143.4228,71265.0
2021-09-17 10:45:00,153.28,153.41,153.19,153.39,37411.0,143.4041,143.5257,143.3199,143.507,37411.0
2021-09-17 10:50:00,153.38,153.48,153.28,153.48,25070.0,143.4976,143.5912,143.4041,143.5912,25070.0
2021-09-17 10:55:00,153.47,153.47,153.26,153.37,33279.0,143.5818,143.5818,143.3854,143.4883,33279.0
2021-09-17 11:00:00,153.38,153.42,153.29,153.38,33478.0,143.4976,143.5351,143.4134,143.4976,33478.0
2021-09-17 11:05:00,153.39,153.4,153.26,153.36,12628.0,143.507,143.5164,143.3854,143.4789,12628.0
2021-09-17 11:10:00,153.33,153.59,153.2,153.57,20794.0,143.4509,143.6941,143.3292,143.6754,20794.0
2021-09-17 11:15:00,153.6,153.66,153.56,153.61,19735.0,143.7035,143.7596,143.666,143.7128,19735.0
2021-09-17 11:20:00,153.62,153.7,153.6,153.6,18872.0,143.7222,143.797,143.7035,143.7035,18872.0
2021-09-17 11:25:00,153.6,153.6,153.39,153.41,21052.0,143.7035,143.7035,143.507,143.5257,21052.0
2021-09-17 11:30:00,153.4,153.41,153.15,153.35,34379.0,143.5164,143.5257,143.2825,143.4696,34379.0
2021-09-17 11:35:00,153.34,153.38,153.24,153.34,13957.0,143.4602,143.4976,143.3667,143.4602,13957.0
2021-09-17 11:40:00,153.36,153.43,153.32,153.37,8076.0,143.4789,143.5444,143.4415,143.4883,8076.0
2021-09-17 11:45:00,153.37,153.51,153.33,153.47,13931.0,143.4883,143.6193,143.4509,143.5818,13931.0
2021-09-17 11:50:00,153.46,153.46,153.25,153.27,9372.0,143.5725,143.5725,143.376,143.3947,9372.0
2021-09-17 11:55:00,153.29,153.52,153.27,153.47,16246.0,143.4134,143.6286,143.3947,143.5818,16246.0
2021-09-17 12:00:00,153.46,153.55,153.41,153.5,9631.0,143.5725,143.6567,143.5257,143.6099,9631.0
2021-09-17 12:05:00,153.51,153.54,153.44,153.53,15083.0,143.6193,143.6473,143.5538,143.638,15083.0
2021-09-17 12:10:00,153.53,153.58,153.41,153.41,7264.0,143.638,143.6848,143.5257,143.5257,7264.0
2021-09-17 12:15:00,153.43,153.45,153.4,153.42,17807.0,143.5444,143.5631,143.5164,143.5351,17807.0
2021-09-17 12:20:00,153.4,153.57,153.4,153.57,4000.0,143.5164,143.6754,143.5164,143.6754,4000.0
2021-09-17 12:25:00,153.59,153.59,153.44,153.44,8623.0,143.6941,143.6941,143.5538,143.5538,8623.0
2021-09-17 12:30:00,153.44,153.56,153.44,153.5,7561.0,143.5538,143.666,143.5538,143.6099,7561.0
2021-09-17 12:35:00,153.53,153.65,153.53,153.63,8189.0,143.638,143.7503,143.638,143.7315,8189.0
2021-09-17 12:40:00,153.69,153.7,153.58,153.59,9043.0,143.7877,143.797,143.6848,143.6941,9043.0
2021-09-17 12:45:00,153.6,153.65,153.54,153.56,6958.0,143.7035,143.7503,143.6473,143.666,6958.0
2021-09-17 12:50:00,153.57,153.67,153.54,153.55,3543.0,143.6754,143.769,143.6473,143.6567,3543.0
2021-09-17 12:55:00,153.59,153.62,153.48,153.5,5754.0,143.6941,143.7222,143.5912,143.6099,5754.0
2021-09-17 13:00:00,153.52,153.52,153.37,153.4,13039.0,143.6286,143.6286,143.4883,143.5164,13039.0
2021-09-17 13:05:00,153.4,153.44,153.35,153.35,6910.0,143.5164,143.5538,143.4696,143.4696,6910.0
2021-09-17 13:10:00,153.37,153.41,153.33,153.33,3543.0,143.4883,143.5257,143.4509,143.4509,3543.0
2021-09-17 13:15:00,153.31,153.37,153.25,153.25,8654.0,143.4322,143.4883,143.376,143.376,8654.0
2021-09-17 13:20:00,153.26,153.27,153.2,153.22,11658.0,143.3854,143.3947,143.3292,143.348,11658.0
2021-09-17 13:25:00,153.21,153.31,153.17,153.29,10149.0,143.3386,143.4322,143.3012,143.4134,10149.0
2021-09-17 13:30:00,153.28,153.29,153.17,153.22,10628.0,143.4041,143.4134,143.3012,143.348,10628.0
2021-09-17 13:35:00,153.27,153.35,153.27,153.35,5430.0,143.3947,143.4696,143.3947,143.4696,5430.0
2021-09-17 13:40:00,153.34,153.36,153.25,153.29,18012.0,143.4602,143.4789,143.376,143.4134,18012.0
2021-09-17 13:45:00,153.3,153.3,153.03,153.03,16783.0,143.4228,143.4228,143.1702,143.1702,16783.0
2021-09-17 13:50:00,153.02,153.09,152.94,153.05,23750.0,143.1608,143.2263,143.086,143.1889,23750.0
2021-09-17 13:55:00,153.04,153.11,153.04,153.09,12678.0,143.1796,143.245,143.1796,143.2263,12678.0
2021-09-17 14:00:00,153.09,153.16,153.08,153.16,4912.0,143.2263,143.2918,143.217,143.2918,4912.0
2021-09-17 14:05:00,153.17,153.3,153.12,153.27,22017.0,143.3012,143.4228,143.2544,143.3947,22017.0
2021-09-17 14:10:00,153.28,153.32,153.13,153.13,10941.0,143.4041,143.4415,143.2638,143.2638,10941.0
2021-09-17 14:15:00,153.14,153.19,153.06,153.1,15781.0,143.2731,143.3199,143.1983,143.2357,15781.0
2021-09-17 14:20:00,153.12,153.24,153.12,153.24,5518.0,143.2544,143.3667,143.2544,143.3667,5518.0
2021-09-17 14:25:00,153.25,153.25,153.09,153.11,6516.0,143.376,143.376,143.2263,143.245,6516.0
2021-09-17 14:30:00,153.1,153.13,153.04,153.06,12089.0,143.2357,143.2638,143.1796,143.1983,12089.0
2021-09-17 14:35:00,153.06,153.12,152.97,153.12,14941.0,143.1983,143.2544,143.1141,143.2544,14941.0
2021-09-17 14:40:00,153.1,153.23,153.07,153.22,21300.0,143.2357,143.3573,143.2076,143.348,21300.0
2021-09-17 14:45:00,153.24,153.26,153.15,153.25,21810.0,143.3667,143.3854,143.2825,143.376,21810.0
2021-09-17 14:50:00,153.24,153.27,153.14,153.14,6307.0,143.3667,143.3947,143.2731,143.2731,6307.0
2021-09-17 14:55:00,153.22,153.28,153.13,153.16,11010.0,143.348,143.4041,143.2638,143.2918,11010.0
2021-09-17 15:00:00,153.19,153.38,153.19,153.35,10041.0,143.3199,143.4976,143.3199,143.4696,10041.0
2021-09-17 15:05:00,153.35,153.35,153.21,153.22,37763.0,143.4696,143.4696,143.3386,143.348,37763.0
2021-09-17 15:10:00,153.21,153.26,153.11,153.14,23391.0,143.3386,143.3854,143.245,143.2731,23391.0
2021-09-17 15:15:00,153.14,153.21,153.11,153.2,28019.0,143.2731,143.3386,143.245,143.3292,28019.0
2021-09-17 15:20:00,153.24,153.31,153.23,153.31,9496.0,143.3667,143.4322,143.3573,143.4322,9496.0
2021-09-17 15:25:00,153.29,153.29,153.12,153.16,30589.0,143.4134,143.4134,143.2544,143.2918,30589.0
2021-09-17 15:30:00,153.16,153.18,153.06,153.12,18670.0,143.2918,143.3105,143.1983,143.2544,18670.0
2021-09-17 15:35:00,153.11,153.19,153.03,153.12,18144.0,143.245,143.3199,143.1702,143.2544,18144.0
2021-09-17 15:40:00,153.13,153.34,153.12,153.33,44833.0,143.2638,143.4602,143.2544,143.4509,44833.0
2021-09-17 15:45:00,153.31,153.31,152.99,152.99,46819.0,143.4322,143.4322,143.1328,143.1328,46819.0
2021-09-17 15:50:00,153.0,153.13,152.95,153.11,50889.0,143.1421,143.2638,143.0954,143.245,50889.0
2021-09-17 15:55:00,153.1,153.24,153.0,153.04,191396.0,143.2357,143.3667,143.1421,143.1796,191396.0
2021-09-20 09:30:00,150.11,150.27,149.78,150.15,257849.0,140.959,141.1093,140.6491,140.9966,257849.0
2021-09-20 09:35:00,150.13,150.28,149.94,150.17,103845.0,140.9778,141.1187,140.7994,141.0154,103845.0
2021-09-20 09:40:00,150.19,150.53,150.1,150.46,52232.0,141.0341,141.3534,140.9496,141.2877,52232.0
2021-09-20 09:45:00,150.46,150.67,150.38,150.66,71821.0,141.2877,141.4849,141.2126,141.4755,71821.0
2021-09-20 09:50:00,150.69,150.69,150.29,150.64,23689.0,141.5037,141.5037,141.128,141.4567,23689.0
2021-09-20 09:55:00,150.62,150.73,150.46,150.55,47293.0,141.4379,141.5412,141.2877,141.3722,47293.0
2021-09-20 10:00:00,150.47,150.54,150.12,150.33,38715.0,141.2971,141.3628,140.9684,141.1656,38715.0
2021-09-20 10:05:00,150.31,150.72,150.26,150.41,49751.0,141.1468,141.5318,141.0999,141.2407,49751.0
2021-09-20 10:10:00,150.4,150.52,150.27,150.39,56503.0,141.2313,141.344,141.1093,141.2219,56503.0
2021-09-20 10:15:00,150.34,150.36,150.04,150.14,50235.0,141.175,141.1938,140.8933,140.9872,50235.0
2021-09-20 10:20:00,150.15,150.16,149.99,149.99,42255.0,140.9966,141.006,140.8463,140.8463,42255.0
2021-09-20 10:25:00,150.01,150.26,149.94,150.24,38372.0,140.8651,141.0999,140.7994,141.0811,38372.0
2021-09-20 10:30:00,150.21,150.36,150.04,150.15,25126.0,141.0529,141.1938,140.8933,140.9966,25126.0
2021-09-20 10:35:00,150.2,150.52,150.14,150.47,34794.0,141.0435,141.344,140.9872,141.2971,34794.0
2021-09-20 10:40:00,150.47,150.47,150.24,150.28,51365.0,141.2971,141.2971,141.0811,141.1187,51365.0
2021-09-20 10:45:00,150.26,150.49,150.18,150.45,28359.0,141.0999,141.3159,141.0247,141.2783,28359.0
2021-09-20 10:50:00,150.39,150.55,150.27,150.5,22154.0,141.2219,141.3722,141.1093,141.3252,22154.0
2021-09-20 10:55:00,150.47,150.48,150.22,150.26,14572.0,141.2971,141.3065,141.0623,141.0999,14572.0
2021-09-20 11:00:00,150.23,150.38,150.08,150.37,47832.0,141.0717,141.2126,140.9308,141.2032,47832.0
2021-09-20 11:05:00,150.36,150.52,150.36,150.4,24813.0,141.1938,141.344,141.1938,141.2313,24813.0
2021-09-20 11:10:00,150.34,150.53,150.29,150.46,26914.0,141.175,141.3534,141.128,141.2877,26914.0
2021-09-20 11:15:00,150.41,150.44,150.19,150.3,31336.0,141.2407,141.2689,141.0341,141.1374,31336.0
2021-09-20 11:20:00,150.28,150.37,150.12,150.2,46292.0,141.1187,141.2032,140.9684,141.0435,46292.0
2021-09-20 11:25:00,150.2,150.34,150.12,150.34,33093.0,141.0435,141.175,140.9684,141.175,33093.0
2021-09-20 11:30:00,150.29,150.31,150.0,150.08,14898.0,141.128,141.1468,140.8557,140.9308,14898.0
2021-09-20 11:35:00,150.06,150.09,150.02,150.03,8567.0,140.9121,140.9402,140.8745,140.8839,8567.0
2021-09-20 11:40:00,150.03,150.03,149.9,149.93,32221.0,140.8839,140.8839,140.7618,140.79,32221.0
2021-09-20 11:45:00,149.94,150.0,149.86,149.93,21432.0,140.7994,140.8557,140.7243,140.79,21432.0
2021-09-20 11:50:00,149.93,149.94,149.74,149.82,76408.0,140.79,140.7994,140.6116,140.6867,76408.0
2021-09-20 11:55:00,149.82,149.83,149.67,149.68,21212.0,140.6867,140.6961,140.5458,140.5552,21212.0
2021-09-20 12:00:00,149.68,149.7,149.5,149.5,21080.0,140.5552,140.574,140.3862,140.3862,21080.0
2021-09-20 12:05:00,149.49,149.51,149.3,149.3,36595.0,140.3768,140.3956,140.1984,140.1984,36595.0
2021-09-20 12:10:00,149.32,149.51,149.3,149.47,31715.0,140.2172,140.3956,140.1984,140.358,31715.0
2021-09-20 12:15:00,149.49,149.55,149.41,149.42,24013.0,140.3768,140.4332,140.3017,140.3111,24013.0
2021-09-20 12:20:00,149.42,149.45,149.28,149.33,27404.0,140.3111,140.3393,140.1796,140.2266,27404.0
2021-09-20 12:25:00,149.36,149.53,149.36,149.52,29581.0,140.2547,140.4144,140.2547,140.405,29581.0
2021-09-20 12:30:00,149.48,149.59,149.41,149.45,17222.0,140.3674,140.4707,140.3017,140.3393,17222.0
2021-09-20 12:35:00,149.47,149.55,149.45,149.55,61186.0,140.358,140.4332,140.3393,140.4332,61186.0
2021-09-20 12:40:00,149.54,149.56,149.37,149.41,28803.0,140.4238,140.4425,140.2641,140.3017,28803.0
2021-09-20 12:45:00,149.43,149.5,149.35,149.38,9001.0,140.3205,140.3862,140.2453,140.2735,9001.0
2021-09-20 12:50:00,149.38,149.44,149.29,149.3,125778.0,140.2735,140.3299,140.189,140.1984,125778.0
2021-09-20 12:55:00,149.28,149.34,149.13,149.15,18642.0,140.1796,140.236,140.0388,140.0575,18642.0
2021-09-20 13:00:00,149.15,149.22,148.99,149.0,24982.0,140.0575,140.1233,139.9073,139.9167,24982.0
2021-09-20 13:05:00,149.0,149.02,148.84,148.88,42124.0,139.9167,139.9355,139.7664,139.804,42124.0
2021-09-20 13:10:00,148.89,149.0,148.88,149.0,10324.0,139.8134,139.9167,139.804,139.9167,10324.0
2021-09-20 13:15:00,148.97,149.11,148.94,149.1,14292.0,139.8885,140.02,139.8603,140.0106,14292.0
2021-09-20 13:20:00,149.11,149.15,149.07,149.14,10635.0,140.02,140.0575,139.9824,140.0481,10635.0
2021-09-20 13:25:00,149.17,149.31,149.16,149.3,15641.0,140.0763,140.2078,140.0669,140.1984,15641.0
2021-09-20 13:30:00,149.24,149.25,149.17,149.21,74558.0,140.1421,140.1514,140.0763,140.1139,74558.0
2021-09-20 13:35:00,149.17,149.47,149.17,149.46,21532.0,140.0763,140.358,140.0763,140.3486,21532.0
2021-09-20 13:40:00,149.46,149.49,149.25,149.25,26807.0,140.3486,140.3768,140.1514,140.1514,26807.0
2021-09-20 13:45:00,149.24,149.46,149.24,149.42,27300.0,140.1421,140.3486,140.1421,140.3111,27300.0
2021-09-20 13:50:00,149.42,149.52,149.4,149.43,12730.0,140.3111,140.405,140.2923,140.3205,12730.0
2021-09-20 13:55:00,149.42,149.48,149.36,149.45,13462.0,140.3111,140.3674,140.2547,140.3393,13462.0
2021-09-20 14:00:00,149.48,149.54,149.31,149.41,35839.0,140.3674,140.4238,140.2078,140.3017,35839.0
2021-09-20 14:05:00,149.37,149.37,149.05,149.05,24929.0,140.2641,140.2641,139.9636,139.9636,24929.0
2021-09-20 14:10:00,149.1,149.1,148.95,148.95,6217.0,140.0106,140.0106,139.8697,139.8697,6217.0
2021-09-20 14:15:00,148.98,149.05,148.91,149.01,9028.0,139.8979,139.9636,139.8322,139.9261,9028.0
2021-09-20 14:20:00,148.96,149.05,148.77,148.78,9016.0,139.8791,139.9636,139.7007,139.7101,9016.0
2021-09-20 14:25:00,148.78,148.86,148.76,148.81,27079.0,139.7101,139.7852,139.6913,139.7383,27079.0
2021-09-20 14:30:00,148.8,148.86,148.67,148.7,20336.0,139.7289,139.7852,139.6068,139.635,20336.0
2021-09-20 14:35:00,148.64,148.67,148.51,148.64,20098.0,139.5786,139.6068,139.4566,139.5786,20098.0
2021-09-20 14:40:00,148.66,148.84,148.62,148.65,23216.0,139.5974,139.7664,139.5598,139.588,23216.0
2021-09-20 14:45:00,148.65,148.89,148.6,148.72,20254.0,139.588,139.8134,139.5411,139.6538,20254.0
2021-09-20 14:50:00,148.72,148.85,148.63,148.63,34383.0,139.6538,139.7758,139.5692,139.5692,34383.0
2021-09-20 14:55:00,148.68,148.89,148.55,148.69,34922.0,139.6162,139.8134,139.4941,139.6256,34922.0
2021-09-20 15:00:00,148.68,148.9,148.65,148.8,36451.0,139.6162,139.8228,139.588,139.7289,36451.0
2021-09-20 15:05:00,148.78,148.78,148.54,148.62,25843.0,139.7101,139.7101,139.4847,139.5598,25843.0
2021-09-20 15:10:00,148.61,148.72,148.52,148.53,25530.0,139.5505,139.6538,139.4659,139.4753,25530.0
2021-09-20 15:15:00,148.55,148.68,148.4,148.52,65982.0,139.4941,139.6162,139.3533,139.4659,65982.0
2021-09-20 15:20:00,148.52,148.84,148.52,148.84,59749.0,139.4659,139.7664,139.4659,139.7664,59749.0
2021-09-20 15:25:00,148.83,149.17,148.78,149.17,38735.0,139.757,140.0763,139.7101,140.0763,38735.0
2021-09-20 15:30:00,149.16,149.45,149.11,149.39,147702.0,140.0669,140.3393,140.02,140.2829,147702.0
2021-09-20 15:35:00,149.41,149.65,149.4,149.46,57373.0,140.3017,140.5271,140.2923,140.3486,57373.0
2021-09-20 15:40:00,149.5,149.74,149.49,149.71,73118.0,140.3862,140.6116,140.3768,140.5834,73118.0
2021-09-20 15:45:00,149.73,149.96,149.69,149.8,132949.0,140.6022,140.8182,140.5646,140.6679,132949.0
2021-09-20 15:50:00,149.81,150.08,149.81,150.0,78514.0,140.6773,140.9308,140.6773,140.8557,78514.0
2021-09-20 15:55:00,150.0,150.31,149.98,150.27,124888.0,140.8557,141.1468,140.8369,141.1093,124888.0
2021-09-21 09:30:00,151.05,151.09,150.78,150.93,63558.0,141.8417,141.8793,141.5882,141.729,63558.0
2021-09-21 09:35:00,150.89,151.27,150.89,151.2,24417.0,141.6915,142.0483,141.6915,141.9826,24417.0
2021-09-21 09:40:00,151.2,151.2,150.8,150.95,32344.0,141.9826,141.9826,141.607,141.7478,32344.0
2021-09-21 09:45:00,150.97,151.31,150.97,151.3,19271.0,141.7666,142.0859,141.7666,142.0765,19271.0
2021-09-21 09:50:00,151.29,151.29,150.89,150.9,26681.0,142.0671,142.0671,141.6915,141.7009,26681.0
2021-09-21 09:55:00,150.96,151.07,150.61,150.8,28738.0,141.7572,141.8605,141.4285,141.607,28738.0
2021-09-21 10:00:00,150.9,150.9,150.68,150.84,25668.0,141.7009,141.7009,141.4943,141.6445,25668.0
2021-09-21 10:05:00,150.82,150.88,150.25,150.26,26115.0,141.6257,141.6821,141.0905,141.0999,26115.0
2021-09-21 10:10:00,150.25,150.38,150.18,150.36,19991.0,141.0905,141.2126,141.0247,141.1938,19991.0
2021-09-21 10:15:00,150.31,150.49,150.26,150.38,15320.0,141.1468,141.3159,141.0999,141.2126,15320.0
2021-09-21 10:20:00,150.39,150.41,150.05,150.15,18987.0,141.2219,141.2407,140.9027,140.9966,18987.0
2021-09-21 10:25:00,150.12,150.35,150.02,150.34,15936.0,140.9684,141.1844,140.8745,141.175,15936.0
2021-09-21 10:30:00,150.31,150.39,150.02,150.1,13172.0,141.1468,141.2219,140.8745,140.9496,13172.0
2021-09-21 10:35:00,150.11,150.11,149.87,150.07,6574.0,140.959,140.959,140.7336,140.9215,6574.0
2021-09-21 10:40:00,150.13,150.13,149.99,150.01,9770.0,140.9778,140.9778,140.8463,140.8651,9770.0
2021-09-21 10:45:00,149.98,150.02,149.58,149.58,201931.0,140.8369,140.8745,140.4613,140.4613,201931.0
2021-09-21 10:50:00,149.58,149.59,149.44,149.59,28159.0,140.4613,140.4707,140.3299,140.4707,28159.0
2021-09-21 10:55:00,149.62,149.75,149.57,149.73,32007.0,140.4989,140.621,140.4519,140.6022,32007.0
2021-09-21 11:00:00,149.71,149.76,149.51,149.76,56242.0,140.5834,140.6304,140.3956,140.6304,56242.0
2021-09-21 11:05:00,149.77,150.04,149.76,150.03,33483.0,140.6397,140.8933,140.6304,140.8839,33483.0
2021-09-21 11:10:00,150.07,150.07,149.92,150.04,22667.0,140.9215,140.9215,140.7806,140.8933,22667.0
2021-09-21 11:15:00,150.05,150.06,149.82,149.85,9837.0,140.9027,140.9121,140.6867,140.7149,9837.0
2021-09-21 11:20:00,149.86,149.9,149.76,149.79,15173.0,140.7243,140.7618,140.6304,140.6585,15173.0
2021-09-21 11:25:00,149.8,149.91,149.74,149.81,12118.0,140.6679,140.7712,140.6116,140.6773,12118.0
2021-09-21 11:30:00,149.84,150.33,149.82,150.29,28194.0,140.7055,141.1656,140.6867,141.128,28194.0
2021-09-21 11:35:00,150.28,150.38,150.28,150.3,39701.0,141.1187,141.2126,141.1187,141.1374,39701.0
2021-09-21 11:40:00,150.31,150.37,150.24,150.34,11604.0,141.1468,141.2032,141.0811,141.175,11604.0
2021-09-21 11:45:00,150.36,150.42,150.3,150.34,7485.0,141.1938,141.2501,141.1374,141.175,7485.0
2021-09-21 11:50:00,150.33,150.35,150.29,150.32,9948.0,141.1656,141.1844,141.128,141.1562,9948.0
2021-09-21 11:55:00,150.32,150.38,150.31,150.32,4610.0,141.1562,141.2126,141.1468,141.1562,4610.0
2021-09-21 12:00:00,150.35,150.59,150.32,150.55,46554.0,141.1844,141.4098,141.1562,141.3722,46554.0
2021-09-21 12:05:00,150.53,150.65,150.5,150.63,27951.0,141.3534,141.4661,141.3252,141.4473,27951.0
2021-09-21 12:10:00,150.64,150.75,150.63,150.72,11228.0,141.4567,141.56,141.4473,141.5318,11228.0
2021-09-21 12:15:00,150.69,150.72,150.55,150.56,161346.0,141.5037,141.5318,141.3722,141.3816,161346.0
2021-09-21 12:20:00,150.56,150.66,150.55,150.55,10603.0,141.3816,141.4755,141.3722,141.3722,10603.0
2021-09-21 12:25:00,150.55,150.6,150.47,150.5,6405.0,141.3722,141.4191,141.2971,141.3252,6405.0
2021-09-21 12:30:00,150.49,150.52,150.38,150.5,16492.0,141.3159,141.344,141.2126,141.3252,16492.0
2021-09-21 12:35:00,150.46,150.55,150.41,150.48,6561.0,141.2877,141.3722,141.2407,141.3065,6561.0
2021-09-21 12:40:00,150.47,150.49,150.41,150.44,20423.0,141.2971,141.3159,141.2407,141.2689,20423.0
2021-09-21 12:45:00,150.44,150.44,150.36,150.39,10756.0,141.2689,141.2689,141.1938,141.2219,10756.0
2021-09-21 12:50:00,150.38,150.38,150.03,150.14,28199.0,141.2126,141.2126,140.8839,140.9872,28199.0
2021-09-21 12:55:00,150.15,150.28,150.15,150.26,6661.0,140.9966,141.1187,140.9966,141.0999,6661.0
2021-09-21 13:00:00,150.22,150.32,150.08,150.14,12522.0,141.0623,141.1562,140.9308,140.9872,12522.0
2021-09-21 13:05:00,150.1,150.24,150.1,150.17,10696.0,140.9496,141.0811,140.9496,141.0154,10696.0
2021-09-21 13:10:00,150.16,150.21,150.13,150.15,3975.0,141.006,141.0529,140.9778,140.9966,3975.0
2021-09-21 13:15:00,150.11,150.24,150.09,150.24,54383.0,140.959,141.0811,140.9402,141.0811,54383.0
2021-09-21 13:20:00,150.25,150.29,150.0,150.02,21392.0,141.0905,141.128,140.8557,140.8745,21392.0
2021-09-21 13:25:00,149.95,150.09,149.9,149.94,11177.0,140.8088,140.9402,140.7618,140.7994,11177.0
2021-09-21 13:30:00,149.98,150.01,149.89,149.99,10385.0,140.8369,140.8651,140.7524,140.8463,10385.0
2021-09-21 13:35:00,149.96,150.02,149.9,150.02,10311.0,140.8182,140.8745,140.7618,140.8745,10311.0
2021-09-21 13:40:00,150.0,150.03,149.91,149.94,12104.0,140.8557,140.8839,140.7712,140.7994,12104.0
2021-09-21 13:45:00,149.98,150.05,149.89,150.02,12549.0,140.8369,140.9027,140.7524,140.8745,12549.0
2021-09-21 13:50:00,150.01,150.12,149.71,149.79,14600.0,140.8651,140.9684,140.5834,140.6585,14600.0
2021-09-21 13:55:00,149.78,149.87,149.77,149.85,8056.0,140.6491,140.7336,140.6397,140.7149,8056.0
2021-09-21 14:00:00,149.89,150.03,149.87,149.98,12303.0,140.7524,140.8839,140.7336,140.8369,12303.0
2021-09-21 14:05:00,150.0,150.01,149.95,149.98,5630.0,140.8557,140.8651,140.8088,140.8369,5630.0
2021-09-21 14:10:00,149.97,150.0,149.93,149.93,10275.0,140.8276,140.8557,140.79,140.79,10275.0
2021-09-21 14:15:00,149.96,149.97,149.86,149.9,7852.0,140.8182,140.8276,140.7243,140.7618,7852.0
2021-09-21 14:20:00,149.85,149.88,149.73,149.74,14866.0,140.7149,140.743,140.6022,140.6116,14866.0
2021-09-21 14:25:00,149.71,149.76,149.62,149.66,8260.0,140.5834,140.6304,140.4989,140.5364,8260.0
2021-09-21 14:30:00,149.64,149.85,149.64,149.83,9919.0,140.5177,140.7149,140.5177,140.6961,9919.0
2021-09-21 14:35:00,149.84,149.87,149.73,149.8,29170.0,140.7055,140.7336,140.6022,140.6679,29170.0
2021-09-21 14:40:00,149.79,149.91,149.79,149.86,20675.0,140.6585,140.7712,140.6585,140.7243,20675.0
2021-09-21 14:45:00,149.85,149.96,149.83,149.88,5924.0,140.7149,140.8182,140.6961,140.743,5924.0
2021-09-21 14:50:00,149.9,150.3,149.9,150.13,18121.0,140.7618,141.1374,140.7618,140.9778,18121.0
2021-09-21 14:55:00,150.1,150.1,149.97,150.04,5275.0,140.9496,140.9496,140.8276,140.8933,5275.0
2021-09-21 15:00:00,150.07,150.27,150.07,150.14,9594.0,140.9215,141.1093,140.9215,140.9872,9594.0
2021-09-21 15:05:00,150.16,150.25,150.12,150.15,13746.0,141.006,141.0905,140.9684,140.9966,13746.0
2021-09-21 15:10:00,150.17,150.31,150.09,150.31,10974.0,141.0154,141.1468,140.9402,141.1468,10974.0
2021-09-21 15:15:00,150.32,150.44,150.14,150.14,12672.0,141.1562,141.2689,140.9872,140.9872,12672.0
2021-09-21 15:20:00,150.23,150.4,150.22,150.31,9744.0,141.0717,141.2313,141.0623,141.1468,9744.0
2021-09-21 15:25:00,150.34,150.4,150.29,150.38,13258.0,141.175,141.2313,141.128,141.2126,13258.0
2021-09-21 15:30:00,150.35,150.46,150.34,150.43,22329.0,141.1844,141.2877,141.175,141.2595,22329.0
2021-09-21 15:35:00,150.41,150.46,150.26,150.28,27936.0,141.2407,141.2877,141.0999,141.1187,27936.0
2021-09-21 15:40:00,150.25,150.42,150.19,150.28,18352.0,141.0905,141.2501,141.0341,141.1187,18352.0
2021-09-21 15:45:00,150.26,150.27,150.01,150.01,29225.0,141.0999,141.1093,140.8651,140.8651,29225.0
2021-09-21 15:50:00,150.01,150.13,149.91,149.91,38638.0,140.8651,140.9778,140.7712,140.7712,38638.0
2021-09-21 15:55:00,149.9,149.92,149.59,149.69,98787.0,140.7618,140.7806,140.4707,140.5646,98787.0
2021-09-22 09:30:00,150.66,150.92,150.56,150.81,29068.0,141.4755,141.7196,141.3816,141.6163,29068.0
2021-09-22 09:35:00,150.87,150.9,150.73,150.81,20634.0,141.6727,141.7009,141.5412,141.6163,20634.0
2021-09-22 09:40:00,150.77,150.79,150.63,150.77,35442.0,141.5788,141.5976,141.4473,141.5788,35442.0
2021-09-22 09:45:00,150.76,150.93,150.74,150.77,28007.0,141.5694,141.729,141.5506,141.5788,28007.0
2021-09-22 09:50:00,150.76,150.97,150.75,150.94,67429.0,141.5694,141.7666,141.56,141.7384,67429.0
2021-09-22 09:55:00,150.94,151.31,150.94,151.31,34535.0,141.7384,142.0859,141.7384,142.0859,34535.0
2021-09-22 10:00:00,151.32,151.41,151.17,151.34,43693.0,142.0953,142.1798,141.9544,142.114,43693.0
2021-09-22 10:05:00,151.34,151.41,151.29,151.32,22880.0,142.114,142.1798,142.0671,142.0953,22880.0
2021-09-22 10:10:00,151.34,151.34,151.05,151.18,15414.0,142.114,142.114,141.8417,141.9638,15414.0
2021-09-22 10:15:00,151.18,151.36,151.18,151.32,8766.0,141.9638,142.1328,141.9638,142.0953,8766.0
2021-09-22 10:20:00,151.33,151.37,151.18,151.26,9298.0,142.1046,142.1422,141.9638,142.0389,9298.0
2021-09-22 10:25:00,151.26,151.33,151.21,151.21,13968.0,142.0389,142.1046,141.992,141.992,13968.0
2021-09-22 10:30:00,151.24,151.36,151.2,151.35,16099.0,142.0201,142.1328,141.9826,142.1234,16099.0
2021-09-22 10:35:00,151.31,151.36,151.29,151.33,16220.0,142.0859,142.1328,142.0671,142.1046,16220.0
2021-09-22 10:40:00,151.31,151.4,151.27,151.33,38770.0,142.0859,142.1704,142.0483,142.1046,38770.0
2021-09-22 10:45:00,151.35,151.4,151.25,151.39,14106.0,142.1234,142.1704,142.0295,142.161,14106.0
2021-09-22 10:50:00,151.41,151.45,151.28,151.36,19926.0,142.1798,142.2173,142.0577,142.1328,19926.0
2021-09-22 10:55:00,151.36,151.54,151.36,151.53,38625.0,142.1328,142.3018,142.1328,142.2925,38625.0
2021-09-22 11:00:00,151.54,151.63,151.53,151.56,33174.0,142.3018,142.3864,142.2925,142.3206,33174.0
2021-09-22 11:05:00,151.55,151.64,151.53,151.56,17790.0,142.3112,142.3957,142.2925,142.3206,17790.0
2021-09-22 11:10:00,151.55,151.68,151.55,151.65,120609.0,142.3112,142.4333,142.3112,142.4051,120609.0
2021-09-22 11:15:00,151.66,151.72,151.63,151.7,27512.0,142.4145,142.4709,142.3864,142.4521,27512.0
2021-09-22 11:20:00,151.69,151.69,151.62,151.69,8300.0,142.4427,142.4427,142.377,142.4427,8300.0
2021-09-22 11:25:00,151.7,151.72,151.65,151.72,31735.0,142.4521,142.4709,142.4051,142.4709,31735.0
2021-09-22 11:30:00,151.71,151.85,151.7,151.83,25120.0,142.4615,142.5929,142.4521,142.5742,25120.0
2021-09-22 11:35:00,151.83,151.89,151.82,151.84,11902.0,142.5742,142.6305,142.5648,142.5836,11902.0
2021-09-22 11:40:00,151.86,151.9,151.77,151.9,11255.0,142.6023,142.6399,142.5178,142.6399,11255.0
2021-09-22 11:45:00,151.9,151.95,151.83,151.86,17378.0,142.6399,142.6868,142.5742,142.6023,17378.0
2021-09-22 11:50:00,151.86,152.07,151.71,151.8,82958.0,142.6023,142.7995,142.4615,142.546,82958.0
2021-09-22 11:55:00,151.78,151.96,151.78,151.91,6605.0,142.5272,142.6962,142.5272,142.6493,6605.0
2021-09-22 12:00:00,151.9,151.93,151.87,151.91,14898.0,142.6399,142.6681,142.6117,142.6493,14898.0
2021-09-22 12:05:00,151.94,151.95,151.81,151.84,16145.0,142.6775,142.6868,142.5554,142.5836,16145.0
2021-09-22 12:10:00,151.85,151.9,151.8,151.82,14428.0,142.5929,142.6399,142.546,142.5648,14428.0
2021-09-22 12:15:00,151.84,151.85,151.77,151.8,10833.0,142.5836,142.5929,142.5178,142.546,10833.0
2021-09-22 12:20:00,151.8,151.87,151.8,151.86,8241.0,142.546,142.6117,142.546,142.6023,8241.0
2021-09-22 12:25:00,151.84,151.9,151.84,151.87,7685.0,142.5836,142.6399,142.5836,142.6117,7685.0
2021-09-22 12:30:00,151.9,151.94,151.88,151.91,13211.0,142.6399,142.6775,142.6211,142.6493,13211.0
2021-09-22 12:35:00,151.92,151.96,151.89,151.89,8524.0,142.6587,142.6962,142.6305,142.6305,8524.0
2021-09-22 12:40:00,151.9,151.92,151.84,151.86,7899.0,142.6399,142.6587,142.5836,142.6023,7899.0
2021-09-22 12:45:00,151.87,151.91,151.86,151.87,16936.0,142.6117,142.6493,142.6023,142.6117,16936.0
2021-09-22 12:50:00,151.88,151.91,151.73,151.74,25666.0,142.6211,142.6493,142.4803,142.4896,25666.0
2021-09-22 12:55:00,151.73,151.82,151.73,151.81,8713.0,142.4803,142.5648,142.4803,142.5554,8713.0
2021-09-22 13:00:00,151.8,151.82,151.7,151.7,10498.0,142.546,142.5648,142.4521,142.4521,10498.0
2021-09-22 13:05:00,151.7,151.75,151.67,151.67,11771.0,142.4521,142.499,142.4239,142.4239,11771.0
2021-09-22 13:10:00,151.68,151.7,151.63,151.63,12021.0,142.4333,142.4521,142.3864,142.3864,12021.0
2021-09-22 13:15:00,151.62,151.68,151.58,151.63,4964.0,142.377,142.4333,142.3394,142.3864,4964.0
2021-09-22 13:20:00,151.64,151.69,151.64,151.66,6415.0,142.3957,142.4427,142.3957,142.4145,6415.0
2021-09-22 13:25:00,151.66,151.75,151.66,151.72,17418.0,142.4145,142.499,142.4145,142.4709,17418.0
2021-09-22 13:30:00,151.72,151.79,151.7,151.77,17609.0,142.4709,142.5366,142.4521,142.5178,17609.0
2021-09-22 13:35:00,151.76,151.76,151.65,151.72,19463.0,142.5084,142.5084,142.4051,142.4709,19463.0
2021-09-22 13:40:00,151.71,151.77,151.68,151.74,15503.0,142.4615,142.5178,142.4333,142.4896,15503.0
2021-09-22 13:45:00,151.73,151.74,151.67,151.67,12752.0,142.4803,142.4896,142.4239,142.4239,12752.0
2021-09-22 13:50:00,151.67,151.67,151.55,151.62,22870.0,142.4239,142.4239,142.3112,142.377,22870.0
2021-09-22 13:55:00,151.58,151.69,151.55,151.66,64485.0,142.3394,142.4427,142.3112,142.4145,64485.0
2021-09-22 14:00:00,151.57,152.12,151.3,152.08,86284.0,142.33,142.8465,142.0765,142.8089,86284.0
2021-09-22 14:05:00,152.11,152.15,151.82,151.98,27738.0,142.8371,142.8747,142.5648,142.715,27738.0
2021-09-22 14:10:00,152.0,152.2,151.99,152.18,16608.0,142.7338,142.9216,142.7244,142.9028,16608.0
2021-09-22 14:15:00,152.21,152.3,152.07,152.08,53164.0,142.931,143.0155,142.7995,142.8089,53164.0
2021-09-22 14:20:00,152.11,152.18,151.87,151.96,58052.0,142.8371,142.9028,142.6117,142.6962,58052.0
2021-09-22 14:25:00,151.96,152.19,151.91,152.17,38736.0,142.6962,142.9122,142.6493,142.8934,38736.0
2021-09-22 14:30:00,152.16,152.24,152.0,152.12,79241.0,142.884,142.9592,142.7338,142.8465,79241.0
2021-09-22 14:35:00,152.1,152.22,151.86,151.88,75917.0,142.8277,142.9404,142.6023,142.6211,75917.0
2021-09-22 14:40:00,151.87,151.89,151.59,151.73,63197.0,142.6117,142.6305,142.3488,142.4803,63197.0
2021-09-22 14:45:00,151.71,151.72,151.37,151.4,40770.0,142.4615,142.4709,142.1422,142.1704,40770.0
2021-09-22 14:50:00,151.38,151.66,151.16,151.59,71941.0,142.1516,142.4145,141.945,142.3488,71941.0
2021-09-22 14:55:00,151.6,151.63,151.37,151.5,41104.0,142.3582,142.3864,142.1422,142.2643,41104.0
2021-09-22 15:00:00,151.49,151.54,151.34,151.48,24801.0,142.2549,142.3018,142.114,142.2455,24801.0
2021-09-22 15:05:00,151.47,151.59,151.32,151.58,14554.0,142.2361,142.3488,142.0953,142.3394,14554.0
2021-09-22 15:10:00,151.56,151.86,151.51,151.85,18521.0,142.3206,142.6023,142.2737,142.5929,18521.0
2021-09-22 15:15:00,151.86,152.02,151.82,152.01,45141.0,142.6023,142.7526,142.5648,142.7432,45141.0
2021-09-22 15:20:00,152.02,152.09,151.91,151.94,53116.0,142.7526,142.8183,142.6493,142.6775,53116.0
2021-09-22 15:25:00,151.95,151.95,151.8,151.87,24687.0,142.6868,142.6868,142.546,142.6117,24687.0
2021-09-22 15:30:00,151.85,151.89,151.59,151.68,33074.0,142.5929,142.6305,142.3488,142.4333,33074.0
2021-09-22 15:35:00,151.66,151.94,151.64,151.93,25898.0,142.4145,142.6775,142.3957,142.6681,25898.0
2021-09-22 15:40:00,151.94,151.94,151.59,151.64,45781.0,142.6775,142.6775,142.3488,142.3957,45781.0
2021-09-22 15:45:00,151.62,151.71,151.5,151.5,35103.0,142.377,142.4615,142.2643,142.2643,35103.0
2021-09-22 15:50:00,151.48,151.58,151.36,151.49,66800.0,142.2455,142.3394,142.1328,142.2549,66800.0
2021-09-22 15:55:00,151.49,151.49,151.31,151.37,89756.0,142.2549,142.2549,142.0859,142.1422,89756.0
2021-09-23 09:30:00,152.13,152.56,152.07,152.54,32923.0,142.8559,143.2597,142.7995,143.2409,32923.0
2021-09-23 09:35:00,152.58,153.04,152.58,153.04,99812.0,143.2784,143.7104,143.2784,143.7104,99812.0
2021-09-23 09:40:00,153.05,153.15,152.86,153.08,45630.0,143.7198,143.8137,143.5414,143.748,45630.0
2021-09-23 09:45:00,153.1,153.36,153.1,153.36,74154.0,143.7667,144.0109,143.7667,144.0109,74154.0
2021-09-23 09:50:00,153.38,153.42,153.23,153.35,36661.0,144.0297,144.0672,143.8888,144.0015,36661.0
2021-09-23 09:55:00,153.37,153.53,153.37,153.37,136758.0,144.0203,144.1705,144.0203,144.0203,136758.0
2021-09-23 10:00:00,153.38,153.65,153.38,153.54,42151.0,144.0297,144.2832,144.0297,144.1799,42151.0
2021-09-23 10:05:00,153.55,153.58,153.44,153.49,38955.0,144.1893,144.2175,144.086,144.133,38955.0
2021-09-23 10:10:00,153.49,153.63,153.48,153.62,20297.0,144.133,144.2644,144.1236,144.255,20297.0
2021-09-23 10:15:00,153.63,153.72,153.53,153.6,43006.0,144.2644,144.3489,144.1705,144.2363,43006.0
2021-09-23 10:20:00,153.59,153.7,153.59,153.67,20549.0,144.2269,144.3302,144.2269,144.302,20549.0
2021-09-23 10:25:00,153.67,153.74,153.66,153.69,7285.0,144.302,144.3677,144.2926,144.3208,7285.0
2021-09-23 10:30:00,153.64,153.68,153.54,153.68,13178.0,144.2738,144.3114,144.1799,144.3114,13178.0
2021-09-23 10:35:00,153.66,153.7,153.5,153.6,14868.0,144.2926,144.3302,144.1424,144.2363,14868.0
2021-09-23 10:40:00,153.61,153.64,153.56,153.58,9549.0,144.2457,144.2738,144.1987,144.2175,9549.0
2021-09-23 10:45:00,153.57,153.78,153.57,153.75,26801.0,144.2081,144.4053,144.2081,144.3771,26801.0
2021-09-23 10:50:00,153.79,153.92,153.75,153.92,11507.0,144.4147,144.5368,144.3771,144.5368,11507.0
2021-09-23 10:55:00,153.9,153.9,153.81,153.88,16324.0,144.518,144.518,144.4335,144.4992,16324.0
2021-09-23 11:00:00,153.86,153.88,153.8,153.8,15974.0,144.4804,144.4992,144.4241,144.4241,15974.0
2021-09-23 11:05:00,153.79,153.9,153.79,153.82,17768.0,144.4147,144.518,144.4147,144.4428,17768.0
2021-09-23 11:10:00,153.82,153.91,153.8,153.84,8796.0,144.4428,144.5274,144.4241,144.4616,8796.0
2021-09-23 11:15:00,153.85,153.86,153.81,153.81,9735.0,144.471,144.4804,144.4335,144.4335,9735.0
2021-09-23 11:20:00,153.8,153.82,153.74,153.8,25181.0,144.4241,144.4428,144.3677,144.4241,25181.0
2021-09-23 11:25:00,153.8,153.9,153.79,153.86,14031.0,144.4241,144.518,144.4147,144.4804,14031.0
2021-09-23 11:30:00,153.85,153.95,153.85,153.88,15051.0,144.471,144.5649,144.471,144.4992,15051.0
2021-09-23 11:35:00,153.87,153.99,153.87,153.96,23935.0,144.4898,144.6025,144.4898,144.5743,23935.0
2021-09-23 11:40:00,153.93,153.98,153.84,153.93,25203.0,144.5461,144.5931,144.4616,144.5461,25203.0
2021-09-23 11:45:00,153.92,153.93,153.8,153.84,10787.0,144.5368,144.5461,144.4241,144.4616,10787.0
2021-09-23 11:50:00,153.87,153.91,153.82,153.91,10486.0,144.4898,144.5274,144.4428,144.5274,10486.0
2021-09-23 11:55:00,153.92,153.96,153.9,153.94,7642.0,144.5368,144.5743,144.518,144.5555,7642.0
2021-09-23 12:00:00,153.93,153.94,153.88,153.93,18801.0,144.5461,144.5555,144.4992,144.5461,18801.0
2021-09-23 12:05:00,153.99,154.0,153.92,153.94,12512.0,144.6025,144.6119,144.5368,144.5555,12512.0
2021-09-23 12:10:00,153.94,154.04,153.93,153.98,13833.0,144.5555,144.6494,144.5461,144.5931,13833.0
2021-09-23 12:15:00,153.99,154.03,153.94,153.98,20382.0,144.6025,144.64,144.5555,144.5931,20382.0
2021-09-23 12:20:00,153.97,154.03,153.96,153.96,5360.0,144.5837,144.64,144.5743,144.5743,5360.0
2021-09-23 12:25:00,153.93,154.05,153.89,154.03,13196.0,144.5461,144.6588,144.5086,144.64,13196.0
2021-09-23 12:30:00,154.03,154.08,154.02,154.06,9727.0,144.64,144.687,144.6307,144.6682,9727.0
2021-09-23 12:35:00,154.05,154.1,154.04,154.09,30483.0,144.6588,144.7058,144.6494,144.6964,30483.0
2021-09-23 12:40:00,154.08,154.12,154.08,154.11,13300.0,144.687,144.7246,144.687,144.7152,13300.0
2021-09-23 12:45:00,154.12,154.15,154.07,154.12,13557.0,144.7246,144.7527,144.6776,144.7246,13557.0
2021-09-23 12:50:00,154.13,154.16,154.11,154.13,16320.0,144.734,144.7621,144.7152,144.734,16320.0
2021-09-23 12:55:00,154.12,154.15,154.06,154.08,26053.0,144.7246,144.7527,144.6682,144.687,26053.0
2021-09-23 13:00:00,154.07,154.2,154.07,154.18,21397.0,144.6776,144.7997,144.6776,144.7809,21397.0
2021-09-23 13:05:00,154.18,154.28,154.18,154.28,21264.0,144.7809,144.8748,144.7809,144.8748,21264.0
2021-09-23 13:10:00,154.27,154.27,154.2,154.24,9912.0,144.8654,144.8654,144.7997,144.8372,9912.0
2021-09-23 13:15:00,154.25,154.29,154.23,154.28,18242.0,144.8466,144.8842,144.8279,144.8748,18242.0
2021-09-23 13:20:00,154.28,154.28,154.22,154.26,19399.0,144.8748,144.8748,144.8185,144.856,19399.0
2021-09-23 13:25:00,154.26,154.27,154.22,154.23,18750.0,144.856,144.8654,144.8185,144.8279,18750.0
2021-09-23 13:30:00,154.24,154.3,154.24,154.28,8680.0,144.8372,144.8936,144.8372,144.8748,8680.0
2021-09-23 13:35:00,154.29,154.33,154.26,154.33,15101.0,144.8842,144.9218,144.856,144.9218,15101.0
2021-09-23 13:40:00,154.34,154.35,154.29,154.34,19906.0,144.9311,144.9405,144.8842,144.9311,19906.0
2021-09-23 13:45:00,154.33,154.35,154.3,154.34,10325.0,144.9218,144.9405,144.8936,144.9311,10325.0
2021-09-23 13:50:00,154.35,154.4,154.34,154.4,7628.0,144.9405,144.9875,144.9311,144.9875,7628.0
2021-09-23 13:55:00,154.39,154.39,154.34,154.37,26978.0,144.9781,144.9781,144.9311,144.9593,26978.0
2021-09-23 14:00:00,154.38,154.4,154.34,154.36,17709.0,144.9687,144.9875,144.9311,144.9499,17709.0
2021-09-23 14:05:00,154.37,154.4,154.25,154.25,21130.0,144.9593,144.9875,144.8466,144.8466,21130.0
2021-09-23 14:10:00,154.25,154.25,154.2,154.23,9651.0,144.8466,144.8466,144.7997,144.8279,9651.0
2021-09-23 14:15:00,154.23,154.25,154.19,154.22,5367.0,144.8279,144.8466,144.7903,144.8185,5367.0
2021-09-23 14:20:00,154.22,154.25,154.19,154.2,25928.0,144.8185,144.8466,144.7903,144.7997,25928.0
2021-09-23 14:25:00,154.2,154.21,154.15,154.15,10539.0,144.7997,144.8091,144.7527,144.7527,10539.0
2021-09-23 14:30:00,154.17,154.24,154.11,154.12,11513.0,144.7715,144.8372,144.7152,144.7246,11513.0
2021-09-23 14:35:00,154.12,154.13,154.08,154.09,15534.0,144.7246,144.734,144.687,144.6964,15534.0
2021-09-23 14:40:00,154.09,154.09,153.99,154.01,10180.0,144.6964,144.6964,144.6025,144.6213,10180.0
2021-09-23 14:45:00,154.02,154.06,153.97,153.99,11561.0,144.6307,144.6682,144.5837,144.6025,11561.0
2021-09-23 14:50:00,153.97,154.03,153.97,154.0,5467.0,144.5837,144.64,144.5837,144.6119,5467.0
2021-09-23 14:55:00,153.99,154.03,153.97,154.01,8131.0,144.6025,144.64,144.5837,144.6213,8131.0
2021-09-23 15:00:00,154.0,154.02,153.96,154.02,17546.0,144.6119,144.6307,144.5743,144.6307,17546.0
2021-09-23 15:05:00,154.0,154.0,153.91,153.91,9200.0,144.6119,144.6119,144.5274,144.5274,9200.0
2021-09-23 15:10:00,153.91,153.91,153.77,153.79,25765.0,144.5274,144.5274,144.3959,144.4147,25765.0
2021-09-23 15:15:00,153.77,153.8,153.73,153.76,49383.0,144.3959,144.4241,144.3583,144.3865,49383.0
2021-09-23 15:20:00,153.77,153.83,153.76,153.83,19537.0,144.3959,144.4522,144.3865,144.4522,19537.0
2021-09-23 15:25:00,153.82,153.84,153.78,153.8,19888.0,144.4428,144.4616,144.4053,144.4241,19888.0
2021-09-23 15:30:00,153.8,153.85,153.72,153.85,24215.0,144.4241,144.471,144.3489,144.471,24215.0
2021-09-23 15:35:00,153.85,153.86,153.74,153.79,39286.0,144.471,144.4804,144.3677,144.4147,39286.0
2021-09-23 15:40:00,153.78,153.88,153.74,153.81,33802.0,144.4053,144.4992,144.3677,144.4335,33802.0
2021-09-23 15:45:00,153.81,153.81,153.66,153.7,47671.0,144.4335,144.4335,144.2926,144.3302,47671.0
2021-09-23 15:50:00,153.67,153.7,153.58,153.68,119633.0,144.302,144.3302,144.2175,144.3114,119633.0
2021-09-23 15:55:00,153.68,153.69,153.52,153.53,458639.0,144.3114,144.3208,144.1611,144.1705,458639.0
2021-09-24 09:30:00,153.09,153.58,153.06,153.58,71652.0,143.7574,144.2175,143.7292,144.2175,71652.0
2021-09-24 09:35:00,153.57,153.65,153.47,153.57,28390.0,144.2081,144.2832,144.1142,144.2081,28390.0
2021-09-24 09:40:00,153.55,153.78,153.55,153.73,21531.0,144.1893,144.4053,144.1893,144.3583,21531.0
2021-09-24 09:45:00,153.74,153.76,153.19,153.26,47263.0,144.3677,144.3865,143.8513,143.917,47263.0
2021-09-24 09:50:00,153.23,153.67,153.21,153.61,38543.0,143.8888,144.302,143.87,144.2457,38543.0
2021-09-24 09:55:00,153.61,153.99,153.59,153.97,31150.0,144.2457,144.6025,144.2269,144.5837,31150.0
2021-09-24 10:00:00,154.06,154.14,153.99,154.08,31918.0,144.6682,144.7433,144.6025,144.687,31918.0
2021-09-24 10:05:00,154.1,154.1,153.97,153.97,25744.0,144.7058,144.7058,144.5837,144.5837,25744.0
2021-09-24 10:10:00,153.98,154.02,153.87,153.92,33974.0,144.5931,144.6307,144.4898,144.5368,33974.0
2021-09-24 10:15:00,153.88,154.04,153.8,153.93,27423.0,144.4992,144.6494,144.4241,144.5461,27423.0
2021-09-24 10:20:00,153.95,154.1,153.88,154.04,22276.0,144.5649,144.7058,144.4992,144.6494,22276.0
2021-09-24 10:25:00,154.05,154.1,153.91,153.91,16195.0,144.6588,144.7058,144.5274,144.5274,16195.0
2021-09-24 10:30:00,153.92,153.98,153.84,153.84,19721.0,144.5368,144.5931,144.4616,144.4616,19721.0
2021-09-24 10:35:00,153.86,153.95,153.84,153.84,19399.0,144.4804,144.5649,144.4616,144.4616,19399.0
2021-09-24 10:40:00,153.86,153.91,153.78,153.81,7392.0,144.4804,144.5274,144.4053,144.4335,7392.0
2021-09-24 10:45:00,153.81,153.93,153.65,153.87,36383.0,144.4335,144.5461,144.2832,144.4898,36383.0
2021-09-24 10:50:00,153.86,153.87,153.67,153.71,15326.0,144.4804,144.4898,144.302,144.3396,15326.0
2021-09-24 10:55:00,153.73,153.87,153.72,153.79,6342.0,144.3583,144.4898,144.3489,144.4147,6342.0
2021-09-24 11:00:00,153.82,153.95,153.79,153.95,16089.0,144.4428,144.5649,144.4147,144.5649,16089.0
2021-09-24 11:05:00,153.96,154.01,153.89,154.0,21738.0,144.5743,144.6213,144.5086,144.6119,21738.0
2021-09-24 11:10:00,154.0,154.0,153.89,153.89,9014.0,144.6119,144.6119,144.5086,144.5086,9014.0
2021-09-24 11:15:00,153.84,153.92,153.84,153.9,9738.0,144.4616,144.5368,144.4616,144.518,9738.0
2021-09-24 11:20:00,153.89,153.89,153.81,153.81,9819.0,144.5086,144.5086,144.4335,144.4335,9819.0
2021-09-24 11:25:00,153.8,153.8,153.67,153.67,8371.0,144.4241,144.4241,144.302,144.302,8371.0
2021-09-24 11:30:00,153.72,153.79,153.69,153.79,7293.0,144.3489,144.4147,144.3208,144.4147,7293.0
2021-09-24 11:35:00,153.78,153.8,153.64,153.76,14617.0,144.4053,144.4241,144.2738,144.3865,14617.0
2021-09-24 11:40:00,153.79,153.83,153.74,153.75,8987.0,144.4147,144.4522,144.3677,144.3771,8987.0
2021-09-24 11:45:00,153.8,153.83,153.77,153.83,3250.0,144.4241,144.4522,144.3959,144.4522,3250.0
2021-09-24 11:50:00,153.83,154.01,153.83,153.98,16834.0,144.4522,144.6213,144.4522,144.5931,16834.0
2021-09-24 11:55:00,153.97,153.98,153.94,153.94,13637.0,144.5837,144.5931,144.5555,144.5555,13637.0
2021-09-24 12:00:00,153.95,153.95,153.88,153.9,15194.0,144.5649,144.5649,144.4992,144.518,15194.0
2021-09-24 12:05:00,153.91,153.96,153.91,153.94,19044.0,144.5274,144.5743,144.5274,144.5555,19044.0
2021-09-24 12:10:00,153.95,154.0,153.92,153.99,12586.0,144.5649,144.6119,144.5368,144.6025,12586.0
2021-09-24 12:15:00,153.98,154.03,153.95,154.0,16793.0,144.5931,144.64,144.5649,144.6119,16793.0
2021-09-24 12:20:00,154.02,154.02,153.96,153.99,6487.0,144.6307,144.6307,144.5743,144.6025,6487.0
2021-09-24 12:25:00,154.0,154.01,153.93,153.94,6579.0,144.6119,144.6213,144.5461,144.5555,6579.0
2021-09-24 12:30:00,153.94,153.99,153.93,153.94,4145.0,144.5555,144.6025,144.5461,144.5555,4145.0
2021-09-24 12:35:00,153.92,153.98,153.92,153.97,7562.0,144.5368,144.5931,144.5368,144.5837,7562.0
2021-09-24 12:40:00,153.98,154.05,153.97,153.97,5809.0,144.5931,144.6588,144.5837,144.5837,5809.0
2021-09-24 12:45:00,153.99,153.99,153.93,153.97,3409.0,144.6025,144.6025,144.5461,144.5837,3409.0
2021-09-24 12:50:00,153.94,153.95,153.91,153.94,5053.0,144.5555,144.5649,144.5274,144.5555,5053.0
2021-09-24 12:55:00,153.94,153.96,153.88,153.93,3461.0,144.5555,144.5743,144.4992,144.5461,3461.0
2021-09-24 13:00:00,153.9,153.93,153.88,153.89,2670.0,144.518,144.5461,144.4992,144.5086,2670.0
2021-09-24 13:05:00,153.87,153.9,153.82,153.82,2871.0,144.4898,144.518,144.4428,144.4428,2871.0
2021-09-24 13:10:00,153.84,153.88,153.8,153.88,4122.0,144.4616,144.4992,144.4241,144.4992,4122.0
2021-09-24 13:15:00,153.86,153.86,153.8,153.83,5586.0,144.4804,144.4804,144.4241,144.4522,5586.0
2021-09-24 13:20:00,153.84,153.87,153.82,153.82,4162.0,144.4616,144.4898,144.4428,144.4428,4162.0
2021-09-24 13:25:00,153.83,153.85,153.81,153.85,5088.0,144.4522,144.471,144.4335,144.471,5088.0
2021-09-24 13:30:00,153.86,153.86,153.72,153.74,6070.0,144.4804,144.4804,144.3489,144.3677,6070.0
2021-09-24 13:35:00,153.75,153.79,153.72,153.78,92474.0,144.3771,144.4147,144.3489,144.4053,92474.0
2021-09-24 13:40:00,153.77,153.8,153.74,153.8,35464.0,144.3959,144.4241,144.3677,144.4241,35464.0
2021-09-24 13:45:00,153.8,153.84,153.77,153.8,34427.0,144.4241,144.4616,144.3959,144.4241,34427.0
2021-09-24 13:50:00,153.81,153.84,153.72,153.74,37479.0,144.4335,144.4616,144.3489,144.3677,37479.0
2021-09-24 13:55:00,153.74,153.75,153.67,153.68,32546.0,144.3677,144.3771,144.302,144.3114,32546.0
2021-09-24 14:00:00,153.69,153.74,153.67,153.72,13571.0,144.3208,144.3677,144.302,144.3489,13571.0
2021-09-24 14:05:00,153.74,153.78,153.69,153.72,6174.0,144.3677,144.4053,144.3208,144.3489,6174.0
2021-09-24 14:10:00,153.71,153.73,153.68,153.69,4628.0,144.3396,144.3583,144.3114,144.3208,4628.0
2021-09-24 14:15:00,153.7,153.73,153.68,153.72,6840.0,144.3302,144.3583,144.3114,144.3489,6840.0
2021-09-24 14:20:00,153.74,153.76,153.72,153.75,8633.0,144.3677,144.3865,144.3489,144.3771,8633.0
2021-09-24 14:25:00,153.75,153.78,153.72,153.78,5163.0,144.3771,144.4053,144.3489,144.4053,5163.0
2021-09-24 14:30:00,153.76,153.8,153.76,153.79,10131.0,144.3865,144.4241,144.3865,144.4147,10131.0
2021-09-24 14:35:00,153.78,153.8,153.76,153.79,10926.0,144.4053,144.4241,144.3865,144.4147,10926.0
2021-09-24 14:40:00,153.79,153.83,153.78,153.81,7602.0,144.4147,144.4522,144.4053,144.4335,7602.0
2021-09-24 14:45:00,153.82,153.86,153.81,153.85,32209.0,144.4428,144.4804,144.4335,144.471,32209.0
2021-09-24 14:50:00,153.84,153.93,153.84,153.93,20080.0,144.4616,144.5461,144.4616,144.5461,20080.0
2021-09-24 14:55:00,153.93,154.03,153.92,154.02,15186.0,144.5461,144.64,144.5368,144.6307,15186.0
2021-09-24 15:00:00,154.01,154.01,153.9,153.92,24322.0,144.6213,144.6213,144.518,144.5368,24322.0
2021-09-24 15:05:00,153.93,153.93,153.83,153.86,20382.0,144.5461,144.5461,144.4522,144.4804,20382.0
2021-09-24 15:10:00,153.84,153.91,153.83,153.9,15388.0,144.4616,144.5274,144.4522,144.518,15388.0
2021-09-24 15:15:00,153.89,153.97,153.88,153.9,13014.0,144.5086,144.5837,144.4992,144.518,13014.0
2021-09-24 15:20:00,153.9,154.1,153.88,154.06,34019.0,144.518,144.7058,144.4992,144.6682,34019.0
2021-09-24 15:25:00,154.06,154.07,153.96,154.01,15032.0,144.6682,144.6776,144.5743,144.6213,15032.0
2021-09-24 15:30:00,154.03,154.09,153.99,154.02,30496.0,144.64,144.6964,144.6025,144.6307,30496.0
2021-09-24 15:35:00,154.01,154.02,153.92,154.0,37686.0,144.6213,144.6307,144.5368,144.6119,37686.0
2021-09-24 15:40:00,154.01,154.05,153.96,154.04,47948.0,144.6213,144.6588,144.5743,144.6494,47948.0
2021-09-24 15:45:00,154.04,154.16,154.03,154.08,61961.0,144.6494,144.7621,144.64,144.687,61961.0
2021-09-24 15:50:00,154.07,154.1,153.99,154.0,86595.0,144.6776,144.7058,144.6025,144.6119,86595.0
2021-09-24 15:55:00,153.99,153.99,153.8,153.8,156146.0,144.6025,144.6025,144.4241,144.4241,156146.0
2021-09-27 09:30:00,154.1,154.36,154.03,154.34,94429.0,144.7058,144.9499,144.64,144.9311,94429.0
2021-09-27 09:35:00,154.32,154.46,154.25,154.41,44407.0,144.9124,145.0438,144.8466,144.9969,44407.0
2021-09-27 09:40:00,154.47,154.63,154.23,154.6,65329.0,145.0532,145.2035,144.8279,145.1753,65329.0
2021-09-27 09:45:00,154.61,154.87,154.54,154.81,71858.0,145.1847,145.4288,145.119,145.3725,71858.0
2021-09-27 09:50:00,154.8,154.86,154.63,154.81,90149.0,145.3631,145.4194,145.2035,145.3725,90149.0
2021-09-27 09:55:00,154.85,154.98,154.78,154.88,42480.0,145.4101,145.5321,145.3443,145.4382,42480.0
2021-09-27 10:00:00,154.86,154.98,154.74,154.91,40039.0,145.4194,145.5321,145.3068,145.4664,40039.0
2021-09-27 10:05:00,154.91,155.02,154.85,154.91,96468.0,145.4664,145.5697,145.4101,145.4664,96468.0
2021-09-27 10:10:00,154.92,155.04,154.83,155.02,57020.0,145.4758,145.5885,145.3913,145.5697,57020.0
2021-09-27 10:15:00,155.04,155.09,154.93,154.95,115050.0,145.5885,145.6354,145.4852,145.504,115050.0
2021-09-27 10:20:00,154.96,155.01,154.88,154.94,55854.0,145.5134,145.5603,145.4382,145.4946,55854.0
2021-09-27 10:25:00,154.94,154.99,154.88,154.99,23356.0,145.4946,145.5415,145.4382,145.5415,23356.0
2021-09-27 10:30:00,154.99,155.12,154.98,155.12,41083.0,145.5415,145.6636,145.5321,145.6636,41083.0
2021-09-27 10:35:00,155.11,155.13,154.98,155.06,275712.0,145.6542,145.673,145.5321,145.6073,275712.0
2021-09-27 10:40:00,155.06,155.14,155.02,155.02,49324.0,145.6073,145.6824,145.5697,145.5697,49324.0
2021-09-27 10:45:00,155.03,155.09,154.9,154.97,37683.0,145.5791,145.6354,145.457,145.5227,37683.0
2021-09-27 10:50:00,154.96,154.97,154.84,154.85,17062.0,145.5134,145.5227,145.4007,145.4101,17062.0
2021-09-27 10:55:00,154.82,154.84,154.75,154.82,15252.0,145.3819,145.4007,145.3162,145.3819,15252.0
2021-09-27 11:00:00,154.84,154.92,154.83,154.92,8687.0,145.4007,145.4758,145.3913,145.4758,8687.0
2021-09-27 11:05:00,154.89,154.89,154.79,154.79,10980.0,145.4476,145.4476,145.3537,145.3537,10980.0
2021-09-27 11:10:00,154.78,154.86,154.73,154.83,9872.0,145.3443,145.4194,145.2974,145.3913,9872.0
2021-09-27 11:15:00,154.81,154.85,154.77,154.78,12301.0,145.3725,145.4101,145.3349,145.3443,12301.0
2021-09-27 11:20:00,154.78,154.8,154.75,154.78,8716.0,145.3443,145.3631,145.3162,145.3443,8716.0
2021-09-27 11:25:00,154.77,154.79,154.68,154.78,12213.0,145.3349,145.3537,145.2504,145.3443,12213.0
2021-09-27 11:30:00,154.78,154.83,154.75,154.79,15222.0,145.3443,145.3913,145.3162,145.3537,15222.0
2021-09-27 11:35:00,154.8,154.84,154.77,154.81,38692.0,145.3631,145.4007,145.3349,145.3725,38692.0
2021-09-27 11:40:00,154.8,154.82,154.69,154.75,20308.0,145.3631,145.3819,145.2598,145.3162,20308.0
2021-09-27 11:45:00,154.73,154.79,154.65,154.77,9973.0,145.2974,145.3537,145.2222,145.3349,9973.0
2021-09-27 11:50:00,154.78,154.79,154.71,154.71,7118.0,145.3443,145.3537,145.2786,145.2786,7118.0
2021-09-27 11:55:00,154.71,154.78,154.65,154.78,18637.0,145.2786,145.3443,145.2222,145.3443,18637.0
2021-09-27 12:00:00,154.77,154.79,154.68,154.77,8803.0,145.3349,145.3537,145.2504,145.3349,8803.0
2021-09-27 12:05:00,154.78,154.8,154.77,154.78,9233.0,145.3443,145.3631,145.3349,145.3443,9233.0
2021-09-27 12:10:00,154.8,154.82,154.78,154.8,19776.0,145.3631,145.3819,145.3443,145.3631,19776.0
2021-09-27 12:15:00,154.8,154.91,154.8,154.87,16773.0,145.3631,145.4664,145.3631,145.4288,16773.0
2021-09-27 12:20:00,154.85,154.9,154.84,154.9,20949.0,145.4101,145.457,145.4007,145.457,20949.0
2021-09-27 12:25:00,154.89,154.89,154.84,154.87,10675.0,145.4476,145.4476,145.4007,145.4288,10675.0
2021-09-27 12:30:00,154.85,154.86,154.78,154.78,19797.0,145.4101,145.4194,145.3443,145.3443,19797.0
2021-09-27 12:35:00,154.77,154.77,154.72,154.74,28494.0,145.3349,145.3349,145.288,145.3068,28494.0
2021-09-27 12:40:00,154.74,154.74,154.69,154.72,7741.0,145.3068,145.3068,145.2598,145.288,7741.0
2021-09-27 12:45:00,154.72,154.72,154.54,154.56,27462.0,145.288,145.288,145.119,145.1377,27462.0
2021-09-27 12:50:00,154.55,154.61,154.5,154.59,9983.0,145.1283,145.1847,145.0814,145.1659,9983.0
2021-09-27 12:55:00,154.58,154.62,154.55,154.58,12182.0,145.1565,145.1941,145.1283,145.1565,12182.0
2021-09-27 13:00:00,154.57,154.64,154.52,154.6,32984.0,145.1471,145.2129,145.1002,145.1753,32984.0
2021-09-27 13:05:00,154.6,154.65,154.57,154.59,8437.0,145.1753,145.2222,145.1471,145.1659,8437.0
2021-09-27 13:10:00,154.59,154.61,154.52,154.58,9849.0,145.1659,145.1847,145.1002,145.1565,9849.0
2021-09-27 13:15:00,154.59,154.67,154.59,154.67,5296.0,145.1659,145.241,145.1659,145.241,5296.0
2021-09-27 13:20:00,154.67,154.69,154.63,154.66,5695.0,145.241,145.2598,145.2035,145.2316,5695.0
2021-09-27 13:25:00,154.66,154.66,154.59,154.65,14696.0,145.2316,145.2316,145.1659,145.2222,14696.0
2021-09-27 13:30:00,154.64,154.64,154.58,154.6,13942.0,145.2129,145.2129,145.1565,145.1753,13942.0
2021-09-27 13:35:00,154.6,154.65,154.55,154.61,10489.0,145.1753,145.2222,145.1283,145.1847,10489.0
2021-09-27 13:40:00,154.6,154.63,154.58,154.59,5121.0,145.1753,145.2035,145.1565,145.1659,5121.0
2021-09-27 13:45:00,154.58,154.7,154.56,154.7,17349.0,145.1565,145.2692,145.1377,145.2692,17349.0
2021-09-27 13:50:00,154.69,154.76,154.67,154.74,9504.0,145.2598,145.3255,145.241,145.3068,9504.0
2021-09-27 13:55:00,154.75,154.8,154.75,154.78,6364.0,145.3162,145.3631,145.3162,145.3443,6364.0
2021-09-27 14:00:00,154.8,154.83,154.79,154.79,8117.0,145.3631,145.3913,145.3537,145.3537,8117.0
2021-09-27 14:05:00,154.79,154.82,154.77,154.81,9945.0,145.3537,145.3819,145.3349,145.3725,9945.0
2021-09-27 14:10:00,154.81,154.83,154.74,154.79,29723.0,145.3725,145.3913,145.3068,145.3537,29723.0
2021-09-27 14:15:00,154.81,154.87,154.8,154.86,22606.0,145.3725,145.4288,145.3631,145.4194,22606.0
2021-09-27 14:20:00,154.87,154.87,154.8,154.81,20611.0,145.4288,145.4288,145.3631,145.3725,20611.0
2021-09-27 14:25:00,154.81,154.87,154.8,154.87,11656.0,145.3725,145.4288,145.3631,145.4288,11656.0
2021-09-27 14:30:00,154.86,154.86,154.76,154.8,16753.0,145.4194,145.4194,145.3255,145.3631,16753.0
2021-09-27 14:35:00,154.8,154.8,154.74,154.77,8318.0,145.3631,145.3631,145.3068,145.3349,8318.0
2021-09-27 14:40:00,154.78,154.81,154.74,154.8,7475.0,145.3443,145.3725,145.3068,145.3631,7475.0
2021-09-27 14:45:00,154.8,154.82,154.72,154.73,8770.0,145.3631,145.3819,145.288,145.2974,8770.0
2021-09-27 14:50:00,154.71,154.73,154.7,154.72,8917.0,145.2786,145.2974,145.2692,145.288,8917.0
2021-09-27 14:55:00,154.72,154.79,154.67,154.69,16714.0,145.288,145.3537,145.241,145.2598,16714.0
2021-09-27 15:00:00,154.69,154.73,154.63,154.64,7340.0,145.2598,145.2974,145.2035,145.2129,7340.0
2021-09-27 15:05:00,154.64,154.69,154.61,154.69,13963.0,145.2129,145.2598,145.1847,145.2598,13963.0
2021-09-27 15:10:00,154.69,154.75,154.68,154.73,84617.0,145.2598,145.3162,145.2504,145.2974,84617.0
2021-09-27 15:15:00,154.73,154.74,154.66,154.69,15650.0,145.2974,145.3068,145.2316,145.2598,15650.0
2021-09-27 15:20:00,154.7,154.74,154.59,154.59,30776.0,145.2692,145.3068,145.1659,145.1659,30776.0
2021-09-27 15:25:00,154.6,154.6,154.53,154.53,17300.0,145.1753,145.1753,145.1096,145.1096,17300.0
2021-09-27 15:30:00,154.53,154.6,154.47,154.47,19961.0,145.1096,145.1753,145.0532,145.0532,19961.0
2021-09-27 15:35:00,154.47,154.52,154.41,154.46,27874.0,145.0532,145.1002,144.9969,145.0438,27874.0
2021-09-27 15:40:00,154.45,154.52,154.4,154.5,32725.0,145.0344,145.1002,144.9875,145.0814,32725.0
2021-09-27 15:45:00,154.5,154.51,154.32,154.32,40693.0,145.0814,145.0908,144.9124,144.9124,40693.0
2021-09-27 15:50:00,154.32,154.32,154.22,154.24,58878.0,144.9124,144.9124,144.8185,144.8372,58878.0
2021-09-27 15:55:00,154.25,154.32,154.19,154.32,137141.0,144.8466,144.9124,144.7903,144.9124,137141.0
2021-09-28 09:30:00,153.87,153.95,153.64,153.86,58244.0,144.4898,144.5649,144.2738,144.4804,58244.0
2021-09-28 09:35:00,153.87,153.98,153.77,153.88,204574.0,144.4898,144.5931,144.3959,144.4992,204574.0
2021-09-28 09:40:00,153.87,153.96,153.82,153.84,110417.0,144.4898,144.5743,144.4428,144.4616,110417.0
2021-09-28 09:45:00,153.8,153.84,153.41,153.49,76577.0,144.4241,144.4616,144.0578,144.133,76577.0
2021-09-28 09:50:00,153.51,153.52,153.05,153.26,116540.0,144.1517,144.1611,143.7198,143.917,116540.0
2021-09-28 09:55:00,153.27,153.36,153.17,153.29,89756.0,143.9264,144.0109,143.8325,143.9452,89756.0
2021-09-28 10:00:00,153.28,153.28,152.79,152.98,38466.0,143.9358,143.9358,143.4756,143.6541,38466.0
2021-09-28 10:05:00,152.99,153.08,152.76,152.77,83392.0,143.6634,143.748,143.4475,143.4569,83392.0
2021-09-28 10:10:00,152.76,152.85,152.69,152.75,95961.0,143.4475,143.532,143.3817,143.4381,95961.0
2021-09-28 10:15:00,152.74,152.75,152.47,152.54,56840.0,143.4287,143.4381,143.1751,143.2409,56840.0
2021-09-28 10:20:00,152.52,152.61,152.39,152.61,62888.0,143.2221,143.3066,143.1,143.3066,62888.0
2021-09-28 10:25:00,152.6,152.65,152.36,152.63,113133.0,143.2972,143.3442,143.0719,143.3254,113133.0
2021-09-28 10:30:00,152.62,152.75,152.45,152.57,81369.0,143.316,143.4381,143.1564,143.2691,81369.0
2021-09-28 10:35:00,152.57,153.1,152.4,153.03,96769.0,143.2691,143.7667,143.1094,143.701,96769.0
2021-09-28 10:40:00,153.02,153.11,152.95,153.08,34964.0,143.6916,143.7761,143.6259,143.748,34964.0
2021-09-28 10:45:00,153.07,153.13,152.93,152.95,103568.0,143.7386,143.7949,143.6071,143.6259,103568.0
2021-09-28 10:50:00,152.93,153.07,152.74,152.89,55362.0,143.6071,143.7386,143.4287,143.5695,55362.0
2021-09-28 10:55:00,152.88,152.92,152.71,152.89,24296.0,143.5602,143.5977,143.4005,143.5695,24296.0
2021-09-28 11:00:00,152.91,153.03,152.6,152.61,57938.0,143.5883,143.701,143.2972,143.3066,57938.0
2021-09-28 11:05:00,152.55,152.71,152.49,152.53,17996.0,143.2503,143.4005,143.1939,143.2315,17996.0
2021-09-28 11:10:00,152.51,152.56,152.35,152.37,42910.0,143.2127,143.2597,143.0625,143.0812,42910.0
2021-09-28 11:15:00,152.33,152.46,152.15,152.43,38826.0,143.0437,143.1658,142.8747,143.1376,38826.0
2021-09-28 11:20:00,152.42,152.64,152.38,152.52,36245.0,143.1282,143.3348,143.0906,143.2221,36245.0
2021-09-28 11:25:00,152.52,152.64,152.44,152.5,25967.0,143.2221,143.3348,143.147,143.2033,25967.0
2021-09-28 11:30:00,152.49,152.6,152.34,152.54,36437.0,143.1939,143.2972,143.0531,143.2409,36437.0
2021-09-28 11:35:00,152.53,152.59,152.39,152.48,64862.0,143.2315,143.2878,143.1,143.1845,64862.0
2021-09-28 11:40:00,152.47,152.51,152.3,152.33,22736.0,143.1751,143.2127,143.0155,143.0437,22736.0
2021-09-28 11:45:00,152.38,152.43,152.3,152.33,17710.0,143.0906,143.1376,143.0155,143.0437,17710.0
2021-09-28 11:50:00,152.29,152.37,152.17,152.36,24751.0,143.0061,143.0812,142.8934,143.0719,24751.0
2021-09-28 11:55:00,152.34,152.38,152.28,152.36,33683.0,143.0531,143.0906,142.9967,143.0719,33683.0
2021-09-28 12:00:00,152.35,152.35,152.11,152.13,14581.0,143.0625,143.0625,142.8371,142.8559,14581.0
2021-09-28 12:05:00,152.13,152.23,152.04,152.18,105911.0,142.8559,142.9498,142.7714,142.9028,105911.0
2021-09-28 12:10:00,152.16,152.45,152.16,152.39,15001.0,142.884,143.1564,142.884,143.1,15001.0
2021-09-28 12:15:00,152.37,152.42,152.32,152.33,74059.0,143.0812,143.1282,143.0343,143.0437,74059.0
2021-09-28 12:20:00,152.32,152.36,152.23,152.35,17387.0,143.0343,143.0719,142.9498,143.0625,17387.0
2021-09-28 12:25:00,152.33,152.41,152.27,152.28,9802.0,143.0437,143.1188,142.9873,142.9967,9802.0
2021-09-28 12:30:00,152.25,152.25,152.1,152.24,16345.0,142.9686,142.9686,142.8277,142.9592,16345.0
2021-09-28 12:35:00,152.22,152.22,152.1,152.14,17412.0,142.9404,142.9404,142.8277,142.8653,17412.0
2021-09-28 12:40:00,152.14,152.14,151.99,151.99,23269.0,142.8653,142.8653,142.7244,142.7244,23269.0
2021-09-28 12:45:00,151.99,152.01,151.93,151.93,38253.0,142.7244,142.7432,142.6681,142.6681,38253.0
2021-09-28 12:50:00,151.91,152.14,151.86,151.98,38896.0,142.6493,142.8653,142.6023,142.715,38896.0
2021-09-28 12:55:00,152.01,152.09,151.9,151.97,11022.0,142.7432,142.8183,142.6399,142.7056,11022.0
2021-09-28 13:00:00,151.93,152.01,151.83,151.97,24541.0,142.6681,142.7432,142.5742,142.7056,24541.0
2021-09-28 13:05:00,151.97,152.18,151.87,152.12,19256.0,142.7056,142.9028,142.6117,142.8465,19256.0
2021-09-28 13:10:00,152.13,152.19,152.05,152.17,15912.0,142.8559,142.9122,142.7808,142.8934,15912.0
2021-09-28 13:15:00,152.16,152.31,152.15,152.28,15287.0,142.884,143.0249,142.8747,142.9967,15287.0
2021-09-28 13:20:00,152.26,152.43,152.26,152.42,53852.0,142.9779,143.1376,142.9779,143.1282,53852.0
2021-09-28 13:25:00,152.46,152.62,152.45,152.48,74939.0,143.1658,143.316,143.1564,143.1845,74939.0
2021-09-28 13:30:00,152.47,152.47,152.32,152.35,20157.0,143.1751,143.1751,143.0343,143.0625,20157.0
2021-09-28 13:35:00,152.36,152.39,152.32,152.39,30503.0,143.0719,143.1,143.0343,143.1,30503.0
2021-09-28 13:40:00,152.38,152.54,152.29,152.3,29740.0,143.0906,143.2409,143.0061,143.0155,29740.0
2021-09-28 13:45:00,152.3,152.34,152.14,152.23,23916.0,143.0155,143.0531,142.8653,142.9498,23916.0
2021-09-28 13:50:00,152.25,152.27,152.15,152.17,10864.0,142.9686,142.9873,142.8747,142.8934,10864.0
2021-09-28 13:55:00,152.16,152.2,152.12,152.12,6995.0,142.884,142.9216,142.8465,142.8465,6995.0
2021-09-28 14:00:00,152.11,152.16,152.02,152.09,23340.0,142.8371,142.884,142.7526,142.8183,23340.0
2021-09-28 14:05:00,152.08,152.17,152.02,152.1,26631.0,142.8089,142.8934,142.7526,142.8277,26631.0
2021-09-28 14:10:00,152.06,152.06,151.83,151.93,27908.0,142.7901,142.7901,142.5742,142.6681,27908.0
2021-09-28 14:15:00,151.94,152.32,151.94,152.32,42047.0,142.6775,143.0343,142.6775,143.0343,42047.0
2021-09-28 14:20:00,152.31,152.48,152.31,152.46,20726.0,143.0249,143.1845,143.0249,143.1658,20726.0
2021-09-28 14:25:00,152.45,152.57,152.36,152.55,25237.0,143.1564,143.2691,143.0719,143.2503,25237.0
2021-09-28 14:30:00,152.54,152.54,152.33,152.34,20705.0,143.2409,143.2409,143.0437,143.0531,20705.0
2021-09-28 14:35:00,152.35,152.39,152.21,152.34,23944.0,143.0625,143.1,142.931,143.0531,23944.0
2021-09-28 14:40:00,152.37,152.64,152.34,152.64,52694.0,143.0812,143.3348,143.0531,143.3348,52694.0
2021-09-28 14:45:00,152.63,152.91,152.61,152.84,45904.0,143.3254,143.5883,143.3066,143.5226,45904.0
2021-09-28 14:50:00,152.9,152.92,152.71,152.73,21857.0,143.5789,143.5977,143.4005,143.4193,21857.0
2021-09-28 14:55:00,152.74,152.92,152.73,152.85,35164.0,143.4287,143.5977,143.4193,143.532,35164.0
2021-09-28 15:00:00,152.83,152.94,152.71,152.8,33059.0,143.5132,143.6165,143.4005,143.485,33059.0
2021-09-28 15:05:00,152.81,153.03,152.76,152.93,83176.0,143.4944,143.701,143.4475,143.6071,83176.0
2021-09-28 15:10:00,152.93,152.98,152.83,152.84,22756.0,143.6071,143.6541,143.5132,143.5226,22756.0
2021-09-28 15:15:00,152.86,152.95,152.8,152.81,34034.0,143.5414,143.6259,143.485,143.4944,34034.0
2021-09-28 15:20:00,152.81,152.91,152.56,152.56,36803.0,143.4944,143.5883,143.2597,143.2597,36803.0
2021-09-28 15:25:00,152.54,152.57,152.38,152.39,74711.0,143.2409,143.2691,143.0906,143.1,74711.0
2021-09-28 15:30:00,152.34,152.5,152.3,152.4,156565.0,143.0531,143.2033,143.0155,143.1094,156565.0
2021-09-28 15:35:00,152.37,152.65,152.32,152.37,82403.0,143.0812,143.3442,143.0343,143.0812,82403.0
2021-09-28 15:40:00,152.37,152.65,152.36,152.4,59478.0,143.0812,143.3442,143.0719,143.1094,59478.0
2021-09-28 15:45:00,152.4,152.48,151.98,151.99,59749.0,143.1094,143.1845,142.715,142.7244,59749.0
2021-09-28 15:50:00,151.96,152.06,151.79,151.97,100003.0,142.6962,142.7901,142.5366,142.7056,100003.0
2021-09-28 15:55:00,152.02,152.13,151.87,151.99,76696.0,142.7526,142.8559,142.6117,142.7244,76696.0
2021-09-29 09:30:00,152.5,152.59,152.2,152.2,45785.0,143.2033,143.2878,142.9216,142.9216,45785.0
2021-09-29 09:35:00,152.11,152.23,152.03,152.1,27753.0,142.8371,142.9498,142.762,142.8277,27753.0
2021-09-29 09:40:00,152.11,152.33,152.1,152.13,46334.0,142.8371,143.0437,142.8277,142.8559,46334.0
2021-09-29 09:45:00,152.14,152.35,152.01,152.31,47901.0,142.8653,143.0625,142.7432,143.0249,47901.0
2021-09-29 09:50:00,152.35,152.74,152.26,152.6,55159.0,143.0625,143.4287,142.9779,143.2972,55159.0
2021-09-29 09:55:00,152.63,152.71,152.44,152.67,29718.0,143.3254,143.4005,143.147,143.363,29718.0
2021-09-29 10:00:00,152.7,152.91,152.52,152.55,31066.0,143.3911,143.5883,143.2221,143.2503,31066.0
2021-09-29 10:05:00,152.57,152.7,152.49,152.69,59907.0,143.2691,143.3911,143.1939,143.3817,59907.0
2021-09-29 10:10:00,152.72,152.74,152.56,152.64,24045.0,143.4099,143.4287,143.2597,143.3348,24045.0
2021-09-29 10:15:00,152.68,152.84,152.67,152.81,30772.0,143.3723,143.5226,143.363,143.4944,30772.0
2021-09-29 10:20:00,152.81,152.95,152.8,152.85,15462.0,143.4944,143.6259,143.485,143.532,15462.0
2021-09-29 10:25:00,152.82,152.89,152.71,152.71,17910.0,143.5038,143.5695,143.4005,143.4005,17910.0
2021-09-29 10:30:00,152.71,152.74,152.5,152.57,34676.0,143.4005,143.4287,143.2033,143.2691,34676.0
2021-09-29 10:35:00,152.6,152.75,152.52,152.54,15521.0,143.2972,143.4381,143.2221,143.2409,15521.0
2021-09-29 10:40:00,152.56,152.78,152.54,152.78,40626.0,143.2597,143.4662,143.2409,143.4662,40626.0
2021-09-29 10:45:00,152.78,152.97,152.73,152.88,23708.0,143.4662,143.6447,143.4193,143.5602,23708.0
2021-09-29 10:50:00,152.87,152.92,152.69,152.78,41719.0,143.5508,143.5977,143.3817,143.4662,41719.0
2021-09-29 10:55:00,152.78,152.91,152.71,152.9,18937.0,143.4662,143.5883,143.4005,143.5789,18937.0
2021-09-29 11:00:00,152.91,152.91,152.66,152.67,25978.0,143.5883,143.5883,143.3536,143.363,25978.0
2021-09-29 11:05:00,152.68,152.87,152.65,152.84,12965.0,143.3723,143.5508,143.3442,143.5226,12965.0
2021-09-29 11:10:00,152.82,152.87,152.76,152.84,10169.0,143.5038,143.5508,143.4475,143.5226,10169.0
2021-09-29 11:15:00,152.83,152.85,152.75,152.79,17679.0,143.5132,143.532,143.4381,143.4756,17679.0
2021-09-29 11:20:00,152.79,152.87,152.75,152.85,11786.0,143.4756,143.5508,143.4381,143.532,11786.0
2021-09-29 11:25:00,152.87,152.89,152.72,152.74,16924.0,143.5508,143.5695,143.4099,143.4287,16924.0
2021-09-29 11:30:00,152.76,152.88,152.71,152.85,9532.0,143.4475,143.5602,143.4005,143.532,9532.0
2021-09-29 11:35:00,152.84,152.85,152.65,152.7,17426.0,143.5226,143.532,143.3442,143.3911,17426.0
2021-09-29 11:40:00,152.68,152.68,152.59,152.62,6901.0,143.3723,143.3723,143.2878,143.316,6901.0
2021-09-29 11:45:00,152.58,152.64,152.52,152.62,7891.0,143.2784,143.3348,143.2221,143.316,7891.0
2021-09-29 11:50:00,152.65,152.71,152.63,152.64,10714.0,143.3442,143.4005,143.3254,143.3348,10714.0
2021-09-29 11:55:00,152.63,152.74,152.63,152.72,7142.0,143.3254,143.4287,143.3254,143.4099,7142.0
2021-09-29 12:00:00,152.75,152.81,152.71,152.77,9567.0,143.4381,143.4944,143.4005,143.4569,9567.0
2021-09-29 12:05:00,152.79,152.81,152.66,152.69,6848.0,143.4756,143.4944,143.3536,143.3817,6848.0
2021-09-29 12:10:00,152.66,152.68,152.52,152.56,6223.0,143.3536,143.3723,143.2221,143.2597,6223.0
2021-09-29 12:15:00,152.51,152.57,152.42,152.57,5899.0,143.2127,143.2691,143.1282,143.2691,5899.0
2021-09-29 12:20:00,152.58,152.58,152.38,152.43,19079.0,143.2784,143.2784,143.0906,143.1376,19079.0
2021-09-29 12:25:00,152.39,152.53,152.35,152.45,13062.0,143.1,143.2315,143.0625,143.1564,13062.0
2021-09-29 12:30:00,152.45,152.59,152.45,152.55,18156.0,143.1564,143.2878,143.1564,143.2503,18156.0
2021-09-29 12:35:00,152.54,152.55,152.41,152.48,13645.0,143.2409,143.2503,143.1188,143.1845,13645.0
2021-09-29 12:40:00,152.45,152.5,152.4,152.43,24641.0,143.1564,143.2033,143.1094,143.1376,24641.0
2021-09-29 12:45:00,152.37,152.43,152.35,152.43,9805.0,143.0812,143.1376,143.0625,143.1376,9805.0
2021-09-29 12:50:00,152.43,152.61,152.42,152.57,7539.0,143.1376,143.3066,143.1282,143.2691,7539.0
2021-09-29 12:55:00,152.58,152.62,152.49,152.52,12739.0,143.2784,143.316,143.1939,143.2221,12739.0
2021-09-29 13:00:00,152.52,152.54,152.39,152.4,9986.0,143.2221,143.2409,143.1,143.1094,9986.0
2021-09-29 13:05:00,152.4,152.47,152.35,152.47,6364.0,143.1094,143.1751,143.0625,143.1751,6364.0
2021-09-29 13:10:00,152.46,152.51,152.39,152.39,17699.0,143.1658,143.2127,143.1,143.1,17699.0
2021-09-29 13:15:00,152.42,152.63,152.38,152.6,9107.0,143.1282,143.3254,143.0906,143.2972,9107.0
2021-09-29 13:20:00,152.6,152.65,152.55,152.58,67225.0,143.2972,143.3442,143.2503,143.2784,67225.0
2021-09-29 13:25:00,152.59,152.59,152.43,152.46,17136.0,143.2878,143.2878,143.1376,143.1658,17136.0
2021-09-29 13:30:00,152.46,152.46,152.32,152.41,24818.0,143.1658,143.1658,143.0343,143.1188,24818.0
2021-09-29 13:35:00,152.39,152.39,152.32,152.33,12327.0,143.1,143.1,143.0343,143.0437,12327.0
2021-09-29 13:40:00,152.35,152.46,152.23,152.4,21765.0,143.0625,143.1658,142.9498,143.1094,21765.0
2021-09-29 13:45:00,152.39,152.45,152.3,152.33,23546.0,143.1,143.1564,143.0155,143.0437,23546.0
2021-09-29 13:50:00,152.33,152.48,152.33,152.43,21113.0,143.0437,143.1845,143.0437,143.1376,21113.0
2021-09-29 13:55:00,152.44,152.55,152.43,152.55,19932.0,143.147,143.2503,143.1376,143.2503,19932.0
2021-09-29 14:00:00,152.52,152.6,152.48,152.56,27455.0,143.2221,143.2972,143.1845,143.2597,27455.0
2021-09-29 14:05:00,152.58,152.73,152.52,152.7,27836.0,143.2784,143.4193,143.2221,143.3911,27836.0
2021-09-29 14:10:00,152.74,152.93,152.74,152.93,84938.0,143.4287,143.6071,143.4287,143.6071,84938.0
2021-09-29 14:15:00,152.95,152.96,152.89,152.89,18238.0,143.6259,143.6353,143.5695,143.5695,18238.0
2021-09-29 14:20:00,152.9,152.9,152.82,152.82,6719.0,143.5789,143.5789,143.5038,143.5038,6719.0
2021-09-29 14:25:00,152.85,152.88,152.82,152.85,6463.0,143.532,143.5602,143.5038,143.532,6463.0
2021-09-29 14:30:00,152.86,152.99,152.86,152.98,13845.0,143.5414,143.6634,143.5414,143.6541,13845.0
2021-09-29 14:35:00,152.98,152.99,152.91,152.95,9474.0,143.6541,143.6634,143.5883,143.6259,9474.0
2021-09-29 14:40:00,152.94,153.06,152.92,153.03,10140.0,143.6165,143.7292,143.5977,143.701,10140.0
2021-09-29 14:45:00,153.04,153.09,152.87,152.9,32431.0,143.7104,143.7574,143.5508,143.5789,32431.0
2021-09-29 14:50:00,152.91,152.99,152.89,152.97,19702.0,143.5883,143.6634,143.5695,143.6447,19702.0
2021-09-29 14:55:00,152.97,152.98,152.87,152.91,31531.0,143.6447,143.6541,143.5508,143.5883,31531.0
2021-09-29 15:00:00,152.92,153.02,152.7,152.71,14099.0,143.5977,143.6916,143.3911,143.4005,14099.0
2021-09-29 15:05:00,152.73,152.85,152.69,152.79,17435.0,143.4193,143.532,143.3817,143.4756,17435.0
2021-09-29 15:10:00,152.81,152.9,152.75,152.9,12128.0,143.4944,143.5789,143.4381,143.5789,12128.0
2021-09-29 15:15:00,152.88,152.96,152.84,152.88,21857.0,143.5602,143.6353,143.5226,143.5602,21857.0
2021-09-29 15:20:00,152.87,152.88,152.77,152.79,31076.0,143.5508,143.5602,143.4569,143.4756,31076.0
2021-09-29 15:25:00,152.78,152.89,152.78,152.81,22589.0,143.4662,143.5695,143.4662,143.4944,22589.0
2021-09-29 15:30:00,152.81,152.86,152.76,152.82,125731.0,143.4944,143.5414,143.4475,143.5038,125731.0
2021-09-29 15:35:00,152.84,152.85,152.67,152.7,20096.0,143.5226,143.532,143.363,143.3911,20096.0
2021-09-29 15:40:00,152.7,152.7,152.53,152.55,112663.0,143.3911,143.3911,143.2315,143.2503,112663.0
2021-09-29 15:45:00,152.53,152.63,152.47,152.55,43455.0,143.2315,143.3254,143.1751,143.2503,43455.0
2021-09-29 15:50:00,152.54,152.54,152.32,152.33,39441.0,143.2409,143.2409,143.0343,143.0437,39441.0
2021-09-29 15:55:00,152.3,152.34,152.21,152.33,94005.0,143.0155,143.0531,142.931,143.0437,94005.0
2021-09-30 09:30:00,152.76,152.76,152.5,152.56,51105.0,143.4475,143.4475,143.2033,143.2597,51105.0
2021-09-30 09:35:00,152.6,152.64,152.2,152.34,40960.0,143.2972,143.3348,142.9216,143.0531,40960.0
2021-09-30 09:40:00,152.34,152.56,152.33,152.44,33207.0,143.0531,143.2597,143.0437,143.147,33207.0
2021-09-30 09:45:00,152.44,152.65,152.38,152.58,18498.0,143.147,143.3442,143.0906,143.2784,18498.0
2021-09-30 09:50:00,152.6,152.75,152.53,152.73,20600.0,143.2972,143.4381,143.2315,143.4193,20600.0
2021-09-30 09:55:00,152.73,152.75,152.36,152.39,27733.0,143.4193,143.4381,143.0719,143.1,27733.0
2021-09-30 10:00:00,152.35,152.4,152.25,152.29,55179.0,143.0625,143.1094,142.9686,143.0061,55179.0
2021-09-30 10:05:00,152.26,152.26,151.91,152.14,35066.0,142.9779,142.9779,142.6493,142.8653,35066.0
2021-09-30 10:10:00,152.16,152.23,151.89,151.9,66839.0,142.884,142.9498,142.6305,142.6399,66839.0
2021-09-30 10:15:00,151.9,152.33,151.89,152.27,77270.0,142.6399,143.0437,142.6305,142.9873,77270.0
2021-09-30 10:20:00,152.26,152.32,151.94,151.95,66651.0,142.9779,143.0343,142.6775,142.6868,66651.0
2021-09-30 10:25:00,151.87,152.07,151.87,151.93,45091.0,142.6117,142.7995,142.6117,142.6681,45091.0
2021-09-30 10:30:00,151.89,152.1,151.83,152.06,32008.0,142.6305,142.8277,142.5742,142.7901,32008.0
2021-09-30 10:35:00,152.07,152.09,151.93,151.99,45641.0,142.7995,142.8183,142.6681,142.7244,45641.0
2021-09-30 10:40:00,151.99,151.99,151.73,151.81,63896.0,142.7244,142.7244,142.4803,142.5554,63896.0
2021-09-30 10:45:00,151.75,151.85,151.68,151.76,31687.0,142.499,142.5929,142.4333,142.5084,31687.0
2021-09-30 10:50:00,151.77,151.79,151.64,151.67,30119.0,142.5178,142.5366,142.3957,142.4239,30119.0
2021-09-30 10:55:00,151.65,151.66,151.44,151.56,55811.0,142.4051,142.4145,142.2079,142.3206,55811.0
2021-09-30 11:00:00,151.53,151.69,151.43,151.66,18966.0,142.2925,142.4427,142.1985,142.4145,18966.0
2021-09-30 11:05:00,151.67,151.79,151.6,151.77,45943.0,142.4239,142.5366,142.3582,142.5178,45943.0
2021-09-30 11:10:00,151.78,151.85,151.74,151.85,7893.0,142.5272,142.5929,142.4896,142.5929,7893.0
2021-09-30 11:15:00,151.88,152.08,151.88,151.99,22870.0,142.6211,142.8089,142.6211,142.7244,22870.0
2021-09-30 11:20:00,152.0,152.0,151.78,151.78,35840.0,142.7338,142.7338,142.5272,142.5272,35840.0
2021-09-30 11:25:00,151.79,151.91,151.78,151.9,18571.0,142.5366,142.6493,142.5272,142.6399,18571.0
2021-09-30 11:30:00,151.91,151.91,151.52,151.52,21321.0,142.6493,142.6493,142.2831,142.2831,21321.0
2021-09-30 11:35:00,151.5,151.5,151.25,151.35,36580.0,142.2643,142.2643,142.0295,142.1234,36580.0
2021-09-30 11:40:00,151.32,151.32,151.08,151.2,42505.0,142.0953,142.0953,141.8699,141.9826,42505.0
2021-09-30 11:45:00,151.18,151.21,150.88,150.96,48029.0,141.9638,141.992,141.6821,141.7572,48029.0
2021-09-30 11:50:00,150.99,151.1,150.84,151.1,46616.0,141.7854,141.8887,141.6445,141.8887,46616.0
2021-09-30 11:55:00,151.09,151.12,150.97,151.05,34242.0,141.8793,141.9074,141.7666,141.8417,34242.0
2021-09-30 12:00:00,151.06,151.14,150.84,150.9,44085.0,141.8511,141.9262,141.6445,141.7009,44085.0
2021-09-30 12:05:00,150.9,150.9,150.44,150.44,44277.0,141.7009,141.7009,141.2689,141.2689,44277.0
2021-09-30 12:10:00,150.48,150.54,150.27,150.48,45097.0,141.3065,141.3628,141.1093,141.3065,45097.0
2021-09-30 12:15:00,150.46,150.52,150.36,150.46,142156.0,141.2877,141.344,141.1938,141.2877,142156.0
2021-09-30 12:20:00,150.49,150.6,150.31,150.37,33883.0,141.3159,141.4191,141.1468,141.2032,33883.0
2021-09-30 12:25:00,150.37,150.58,150.36,150.36,62606.0,141.2032,141.4004,141.1938,141.1938,62606.0
2021-09-30 12:30:00,150.36,150.47,150.23,150.47,82687.0,141.1938,141.2971,141.0717,141.2971,82687.0
2021-09-30 12:35:00,150.46,150.65,150.39,150.62,36660.0,141.2877,141.4661,141.2219,141.4379,36660.0
2021-09-30 12:40:00,150.62,150.64,150.5,150.54,28330.0,141.4379,141.4567,141.3252,141.3628,28330.0
2021-09-30 12:45:00,150.51,150.74,150.44,150.74,12988.0,141.3346,141.5506,141.2689,141.5506,12988.0
2021-09-30 12:50:00,150.75,150.78,150.6,150.67,80457.0,141.56,141.5882,141.4191,141.4849,80457.0
2021-09-30 12:55:00,150.69,150.7,150.49,150.59,36643.0,141.5037,141.513,141.3159,141.4098,36643.0
2021-09-30 13:00:00,150.59,150.8,150.54,150.8,40793.0,141.4098,141.607,141.3628,141.607,40793.0
2021-09-30 13:05:00,150.77,150.96,150.75,150.95,18501.0,141.5788,141.7572,141.56,141.7478,18501.0
2021-09-30 13:10:00,150.95,150.97,150.81,150.85,18218.0,141.7478,141.7666,141.6163,141.6539,18218.0
2021-09-30 13:15:00,150.86,151.02,150.71,150.84,40956.0,141.6633,141.8135,141.5224,141.6445,40956.0
2021-09-30 13:20:00,150.85,150.85,150.56,150.57,30709.0,141.6539,141.6539,141.3816,141.391,30709.0
2021-09-30 13:25:00,150.59,150.61,150.46,150.49,20159.0,141.4098,141.4285,141.2877,141.3159,20159.0
2021-09-30 13:30:00,150.48,150.48,150.33,150.37,25241.0,141.3065,141.3065,141.1656,141.2032,25241.0
2021-09-30 13:35:00,150.37,150.57,150.26,150.52,39271.0,141.2032,141.391,141.0999,141.344,39271.0
2021-09-30 13:40:00,150.5,150.58,150.45,150.53,14446.0,141.3252,141.4004,141.2783,141.3534,14446.0
2021-09-30 13:45:00,150.52,150.65,150.5,150.65,16945.0,141.344,141.4661,141.3252,141.4661,16945.0
2021-09-30 13:50:00,150.67,150.85,150.63,150.83,38268.0,141.4849,141.6539,141.4473,141.6351,38268.0
2021-09-30 13:55:00,150.81,150.82,150.73,150.81,19147.0,141.6163,141.6257,141.5412,141.6163,19147.0
2021-09-30 14:00:00,150.82,151.08,150.81,150.97,56500.0,141.6257,141.8699,141.6163,141.7666,56500.0
2021-09-30 14:05:00,150.97,151.23,150.96,151.21,39866.0,141.7666,142.0107,141.7572,141.992,39866.0
2021-09-30 14:10:00,151.2,151.2,151.01,151.13,23233.0,141.9826,141.9826,141.8042,141.9168,23233.0
2021-09-30 14:15:00,151.14,151.14,150.82,150.82,15877.0,141.9262,141.9262,141.6257,141.6257,15877.0
2021-09-30 14:20:00,150.84,150.89,150.77,150.82,75223.0,141.6445,141.6915,141.5788,141.6257,75223.0
2021-09-30 14:25:00,150.81,151.01,150.78,151.01,9537.0,141.6163,141.8042,141.5882,141.8042,9537.0
2021-09-30 14:30:00,151.0,151.27,150.96,151.27,20317.0,141.7948,142.0483,141.7572,142.0483,20317.0
2021-09-30 14:35:00,151.26,151.26,151.07,151.08,136196.0,142.0389,142.0389,141.8605,141.8699,136196.0
2021-09-30 14:40:00,151.08,151.36,151.08,151.3,40186.0,141.8699,142.1328,141.8699,142.0765,40186.0
2021-09-30 14:45:00,151.33,151.38,151.28,151.36,7781.0,142.1046,142.1516,142.0577,142.1328,7781.0
2021-09-30 14:50:00,151.37,151.56,151.25,151.25,48693.0,142.1422,142.3206,142.0295,142.0295,48693.0
2021-09-30 14:55:00,151.23,151.25,151.04,151.05,31517.0,142.0107,142.0295,141.8323,141.8417,31517.0
2021-09-30 15:00:00,151.06,151.16,150.89,150.95,24501.0,141.8511,141.945,141.6915,141.7478,24501.0
2021-09-30 15:05:00,150.97,151.15,150.96,151.08,13066.0,141.7666,141.9356,141.7572,141.8699,13066.0
2021-09-30 15:10:00,151.09,151.29,151.09,151.25,20390.0,141.8793,142.0671,141.8793,142.0295,20390.0
2021-09-30 15:15:00,151.26,151.46,151.22,151.24,43274.0,142.0389,142.2267,142.0013,142.0201,43274.0
2021-09-30 15:20:00,151.23,151.23,151.02,151.03,20135.0,142.0107,142.0107,141.8135,141.8229,20135.0
2021-09-30 15:25:00,151.02,151.13,150.96,150.98,25527.0,141.8135,141.9168,141.7572,141.776,25527.0
2021-09-30 15:30:00,150.97,151.29,150.93,151.22,57495.0,141.7666,142.0671,141.729,142.0013,57495.0
2021-09-30 15:35:00,151.21,151.21,150.91,150.91,20617.0,141.992,141.992,141.7102,141.7102,20617.0
2021-09-30 15:40:00,150.91,150.96,150.65,150.68,43545.0,141.7102,141.7572,141.4661,141.4943,43545.0
2021-09-30 15:45:00,150.67,150.67,150.46,150.47,38962.0,141.4849,141.4849,141.2877,141.2971,38962.0
2021-09-30 15:50:00,150.46,150.48,150.13,150.17,102560.0,141.2877,141.3065,140.9778,141.0154,102560.0
2021-09-30 15:55:00,150.15,150.18,149.77,149.82,91818.0,140.9966,141.0247,140.6397,140.6867,91818.0
2021-10-01 09:30:00,150.61,150.86,150.38,150.45,111239.0,141.4285,141.6633,141.2126,141.2783,111239.0
2021-10-01 09:35:00,150.43,150.53,150.18,150.3,42574.0,141.2595,141.3534,141.0247,141.1374,42574.0
2021-10-01 09:40:00,150.29,150.43,150.23,150.24,58519.0,141.128,141.2595,141.0717,141.0811,58519.0
2021-10-01 09:45:00,150.2,150.3,150.07,150.17,46490.0,141.0435,141.1374,140.9215,141.0154,46490.0
2021-10-01 09:50:00,150.14,150.26,150.0,150.18,40727.0,140.9872,141.0999,140.8557,141.0247,40727.0
2021-10-01 09:55:00,150.15,150.2,149.93,150.15,56557.0,140.9966,141.0435,140.79,140.9966,56557.0
2021-10-01 10:00:00,150.15,150.58,150.03,150.2,109431.0,140.9966,141.4004,140.8839,141.0435,109431.0
2021-10-01 10:05:00,150.22,150.55,150.15,150.43,16073.0,141.0623,141.3722,140.9966,141.2595,16073.0
2021-10-01 10:10:00,150.46,150.47,150.26,150.31,58737.0,141.2877,141.2971,141.0999,141.1468,58737.0
2021-10-01 10:15:00,150.31,150.33,149.74,149.84,134034.0,141.1468,141.1656,140.6116,140.7055,134034.0
2021-10-01 10:20:00,149.84,149.86,149.49,149.53,25735.0,140.7055,140.7243,140.3768,140.4144,25735.0
2021-10-01 10:25:00,149.53,149.82,149.46,149.68,33233.0,140.4144,140.6867,140.3486,140.5552,33233.0
2021-10-01 10:30:00,149.64,149.79,149.58,149.71,33228.0,140.5177,140.6585,140.4613,140.5834,33228.0
2021-10-01 10:35:00,149.68,149.89,149.52,149.52,23494.0,140.5552,140.7524,140.405,140.405,23494.0
2021-10-01 10:40:00,149.52,149.79,149.52,149.58,19203.0,140.405,140.6585,140.405,140.4613,19203.0
2021-10-01 10:45:00,149.55,149.75,149.41,149.75,20789.0,140.4332,140.621,140.3017,140.621,20789.0
2021-10-01 10:50:00,149.69,149.78,149.59,149.69,11781.0,140.5646,140.6491,140.4707,140.5646,11781.0
2021-10-01 10:55:00,149.69,150.04,149.69,150.0,23315.0,140.5646,140.8933,140.5646,140.8557,23315.0
2021-10-01 11:00:00,150.0,150.23,149.97,150.04,29773.0,140.8557,141.0717,140.8276,140.8933,29773.0
2021-10-01 11:05:00,150.05,150.08,149.78,149.79,20120.0,140.9027,140.9308,140.6491,140.6585,20120.0
2021-10-01 11:10:00,149.77,150.48,149.7,150.43,25152.0,140.6397,141.3065,140.574,141.2595,25152.0
2021-10-01 11:15:00,150.41,150.5,150.32,150.41,20425.0,141.2407,141.3252,141.1562,141.2407,20425.0
2021-10-01 11:20:00,150.48,150.61,150.34,150.59,26727.0,141.3065,141.4285,141.175,141.4098,26727.0
2021-10-01 11:25:00,150.6,150.65,150.46,150.49,30167.0,141.4191,141.4661,141.2877,141.3159,30167.0
2021-10-01 11:30:00,150.5,150.69,150.47,150.58,6950.0,141.3252,141.5037,141.2971,141.4004,6950.0
2021-10-01 11:35:00,150.72,150.91,150.63,150.86,13589.0,141.5318,141.7102,141.4473,141.6633,13589.0
2021-10-01 11:40:00,150.85,151.06,150.83,151.03,57145.0,141.6539,141.8511,141.6351,141.8229,57145.0
2021-10-01 11:45:00,151.06,151.13,150.99,151.01,20716.0,141.8511,141.9168,141.7854,141.8042,20716.0
2021-10-01 11:50:00,150.99,151.06,150.85,151.06,24220.0,141.7854,141.8511,141.6539,141.8511,24220.0
2021-10-01 11:55:00,151.02,151.03,150.81,150.9,16360.0,141.8135,141.8229,141.6163,141.7009,16360.0
2021-10-01 12:00:00,150.94,150.94,150.8,150.85,33133.0,141.7384,141.7384,141.607,141.6539,33133.0
2021-10-01 12:05:00,150.86,151.03,150.78,150.97,38388.0,141.6633,141.8229,141.5882,141.7666,38388.0
2021-10-01 12:10:00,150.93,150.97,150.87,150.88,9722.0,141.729,141.7666,141.6727,141.6821,9722.0
2021-10-01 12:15:00,150.85,150.89,150.73,150.79,154912.0,141.6539,141.6915,141.5412,141.5976,154912.0
2021-10-01 12:20:00,150.93,151.08,150.86,151.05,6194.0,141.729,141.8699,141.6633,141.8417,6194.0
2021-10-01 12:25:00,151.04,151.09,150.98,151.03,7597.0,141.8323,141.8793,141.776,141.8229,7597.0
2021-10-01 12:30:00,151.02,151.16,151.0,151.09,16447.0,141.8135,141.945,141.7948,141.8793,16447.0
2021-10-01 12:35:00,151.09,151.16,150.97,151.03,22954.0,141.8793,141.945,141.7666,141.8229,22954.0
2021-10-01 12:40:00,151.06,151.18,151.05,151.11,58967.0,141.8511,141.9638,141.8417,141.8981,58967.0
2021-10-01 12:45:00,151.13,151.2,151.09,151.11,7515.0,141.9168,141.9826,141.8793,141.8981,7515.0
2021-10-01 12:50:00,151.1,151.18,151.03,151.16,14235.0,141.8887,141.9638,141.8229,141.945,14235.0
2021-10-01 12:55:00,151.16,151.16,151.05,151.07,10773.0,141.945,141.945,141.8417,141.8605,10773.0
2021-10-01 13:00:00,151.06,151.12,150.92,151.07,17196.0,141.8511,141.9074,141.7196,141.8605,17196.0
2021-10-01 13:05:00,151.08,151.3,151.08,151.3,21053.0,141.8699,142.0765,141.8699,142.0765,21053.0
2021-10-01 13:10:00,151.31,151.34,151.24,151.27,7279.0,142.0859,142.114,142.0201,142.0483,7279.0
2021-10-01 13:15:00,151.29,151.33,151.25,151.25,10503.0,142.0671,142.1046,142.0295,142.0295,10503.0
2021-10-01 13:20:00,151.28,151.35,151.27,151.35,5000.0,142.0577,142.1234,142.0483,142.1234,5000.0
2021-10-01 13:25:00,151.37,151.38,151.32,151.35,5674.0,142.1422,142.1516,142.0953,142.1234,5674.0
2021-10-01 13:30:00,151.34,151.53,151.33,151.53,9088.0,142.114,142.2925,142.1046,142.2925,9088.0
2021-10-01 13:35:00,151.54,151.57,151.52,151.55,16287.0,142.3018,142.33,142.2831,142.3112,16287.0
2021-10-01 13:40:00,151.56,151.67,151.56,151.65,22068.0,142.3206,142.4239,142.3206,142.4051,22068.0
2021-10-01 13:45:00,151.67,151.95,151.66,151.95,49657.0,142.4239,142.6868,142.4145,142.6868,49657.0
2021-10-01 13:50:00,151.94,151.95,151.86,151.93,51797.0,142.6775,142.6868,142.6023,142.6681,51797.0
2021-10-01 13:55:00,151.93,151.93,151.78,151.8,15576.0,142.6681,142.6681,142.5272,142.546,15576.0
2021-10-01 14:00:00,151.84,151.97,151.83,151.97,18763.0,142.5836,142.7056,142.5742,142.7056,18763.0
2021-10-01 14:05:00,151.95,152.06,151.95,151.98,25888.0,142.6868,142.7901,142.6868,142.715,25888.0
2021-10-01 14:10:00,152.02,152.04,151.97,152.01,10273.0,142.7526,142.7714,142.7056,142.7432,10273.0
2021-10-01 14:15:00,152.04,152.07,152.01,152.03,75044.0,142.7714,142.7995,142.7432,142.762,75044.0
2021-10-01 14:20:00,152.04,152.14,152.03,152.13,15030.0,142.7714,142.8653,142.762,142.8559,15030.0
2021-10-01 14:25:00,152.14,152.21,152.11,152.12,11127.0,142.8653,142.931,142.8371,142.8465,11127.0
2021-10-01 14:30:00,152.12,152.19,152.1,152.12,5403.0,142.8465,142.9122,142.8277,142.8465,5403.0
2021-10-01 14:35:00,152.12,152.17,152.12,152.16,17092.0,142.8465,142.8934,142.8465,142.884,17092.0
2021-10-01 14:40:00,152.17,152.2,152.0,152.0,10032.0,142.8934,142.9216,142.7338,142.7338,10032.0
2021-10-01 14:45:00,152.01,152.07,151.99,152.07,19440.0,142.7432,142.7995,142.7244,142.7995,19440.0
2021-10-01 14:50:00,152.06,152.18,151.97,152.18,26125.0,142.7901,142.9028,142.7056,142.9028,26125.0
2021-10-01 14:55:00,152.17,152.26,152.17,152.19,7330.0,142.8934,142.9779,142.8934,142.9122,7330.0
2021-10-01 15:00:00,152.21,152.41,152.21,152.4,9323.0,142.931,143.1188,142.931,143.1094,9323.0
2021-10-01 15:05:00,152.4,152.42,152.35,152.42,12895.0,143.1094,143.1282,143.0625,143.1282,12895.0
2021-10-01 15:10:00,152.41,152.53,152.41,152.53,14469.0,143.1188,143.2315,143.1188,143.2315,14469.0
2021-10-01 15:15:00,152.55,152.63,152.37,152.39,18169.0,143.2503,143.3254,143.0812,143.1,18169.0
2021-10-01 15:20:00,152.5,152.51,152.4,152.42,15227.0,143.2033,143.2127,143.1094,143.1282,15227.0
2021-10-01 15:25:00,152.41,152.41,152.2,152.22,14556.0,143.1188,143.1188,142.9216,142.9404,14556.0
2021-10-01 15:30:00,152.23,152.23,152.02,152.17,23399.0,142.9498,142.9498,142.7526,142.8934,23399.0
2021-10-01 15:35:00,152.18,152.18,152.01,152.01,44399.0,142.9028,142.9028,142.7432,142.7432,44399.0
2021-10-01 15:40:00,152.03,152.07,151.97,152.04,42633.0,142.762,142.7995,142.7056,142.7714,42633.0
2021-10-01 15:45:00,152.04,152.07,151.79,151.86,94555.0,142.7714,142.7995,142.5366,142.6023,94555.0
2021-10-01 15:50:00,151.88,152.22,151.85,152.09,106472.0,142.6211,142.9404,142.5929,142.8183,106472.0
2021-10-01 15:55:00,152.09,152.09,151.7,151.84,232123.0,142.8183,142.8183,142.4521,142.5836,232123.0
2021-10-04 09:30:00,151.57,152.19,151.57,152.05,63598.0,142.33,142.9122,142.33,142.7808,63598.0
2021-10-04 09:35:00,151.98,152.13,151.81,152.12,36915.0,142.715,142.8559,142.5554,142.8465,36915.0
2021-10-04 09:40:00,152.07,152.11,151.86,152.08,60556.0,142.7995,142.8371,142.6023,142.8089,60556.0
2021-10-04 09:45:00,152.08,152.28,152.03,152.16,51159.0,142.8089,142.9967,142.762,142.884,51159.0
2021-10-04 09:50:00,152.16,152.41,152.1,152.37,91953.0,142.884,143.1188,142.8277,143.0812,91953.0
2021-10-04 09:55:00,152.35,152.45,152.22,152.31,48864.0,143.0625,143.1564,142.9404,143.0249,48864.0
2021-10-04 10:00:00,152.3,152.51,151.88,151.88,96559.0,143.0155,143.2127,142.6211,142.6211,96559.0
2021-10-04 10:05:00,151.89,151.97,151.81,151.95,62342.0,142.6305,142.7056,142.5554,142.6868,62342.0
2021-10-04 10:10:00,151.96,152.14,151.88,152.06,69365.0,142.6962,142.8653,142.6211,142.7901,69365.0
2021-10-04 10:15:00,152.04,152.09,151.67,151.76,62420.0,142.7714,142.8183,142.4239,142.5084,62420.0
2021-10-04 10:20:00,151.75,151.8,151.36,151.36,156758.0,142.499,142.546,142.1328,142.1328,156758.0
2021-10-04 10:25:00,151.37,151.42,151.21,151.37,108823.0,142.1422,142.1892,141.992,142.1422,108823.0
2021-10-04 10:30:00,151.28,151.35,151.13,151.13,60834.0,142.0577,142.1234,141.9168,141.9168,60834.0
2021-10-04 10:35:00,151.1,151.1,150.65,150.81,81879.0,141.8887,141.8887,141.4661,141.6163,81879.0
2021-10-04 10:40:00,150.76,151.21,150.76,151.21,43186.0,141.5694,141.992,141.5694,141.992,43186.0
2021-10-04 10:45:00,151.2,151.2,150.98,150.98,48965.0,141.9826,141.9826,141.776,141.776,48965.0
2021-10-04 10:50:00,150.97,151.04,150.51,150.52,69344.0,141.7666,141.8323,141.3346,141.344,69344.0
2021-10-04 10:55:00,150.52,150.85,150.46,150.81,19935.0,141.344,141.6539,141.2877,141.6163,19935.0
2021-10-04 11:00:00,150.74,150.74,150.51,150.65,64058.0,141.5506,141.5506,141.3346,141.4661,64058.0
2021-10-04 11:05:00,150.54,150.92,150.5,150.82,24927.0,141.3628,141.7196,141.3252,141.6257,24927.0
2021-10-04 11:10:00,150.8,151.05,150.78,151.02,16635.0,141.607,141.8417,141.5882,141.8135,16635.0
2021-10-04 11:15:00,151.01,151.06,150.86,150.93,38399.0,141.8042,141.8511,141.6633,141.729,38399.0
2021-10-04 11:20:00,150.95,150.96,150.58,150.61,21696.0,141.7478,141.7572,141.4004,141.4285,21696.0
2021-10-04 11:25:00,150.65,150.8,150.52,150.72,28452.0,141.4661,141.607,141.344,141.5318,28452.0
2021-10-04 11:30:00,150.73,150.78,150.45,150.45,30625.0,141.5412,141.5882,141.2783,141.2783,30625.0
2021-10-04 11:35:00,150.45,150.54,150.27,150.31,29506.0,141.2783,141.3628,141.1093,141.1468,29506.0
2021-10-04 11:40:00,150.3,150.54,150.22,150.47,135358.0,141.1374,141.3628,141.0623,141.2971,135358.0
2021-10-04 11:45:00,150.49,150.61,150.43,150.55,23236.0,141.3159,141.4285,141.2595,141.3722,23236.0
2021-10-04 11:50:00,150.55,150.78,150.51,150.78,16785.0,141.3722,141.5882,141.3346,141.5882,16785.0
2021-10-04 11:55:00,150.77,151.05,150.65,150.97,41428.0,141.5788,141.8417,141.4661,141.7666,41428.0
2021-10-04 12:00:00,150.92,150.96,150.81,150.81,55753.0,141.7196,141.7572,141.6163,141.6163,55753.0
2021-10-04 12:05:00,150.83,151.05,150.82,151.05,32082.0,141.6351,141.8417,141.6257,141.8417,32082.0
2021-10-04 12:10:00,151.03,151.04,150.95,151.01,48407.0,141.8229,141.8323,141.7478,141.8042,48407.0
2021-10-04 12:15:00,151.0,151.06,150.94,150.99,9650.0,141.7948,141.8511,141.7384,141.7854,9650.0
2021-10-04 12:20:00,150.97,150.99,150.81,150.84,20197.0,141.7666,141.7854,141.6163,141.6445,20197.0
2021-10-04 12:25:00,150.81,150.89,150.73,150.83,20733.0,141.6163,141.6915,141.5412,141.6351,20733.0
2021-10-04 12:30:00,150.8,150.91,150.77,150.91,30403.0,141.607,141.7102,141.5788,141.7102,30403.0
2021-10-04 12:35:00,150.9,150.95,150.77,150.78,62227.0,141.7009,141.7478,141.5788,141.5882,62227.0
2021-10-04 12:40:00,150.77,150.77,150.54,150.59,55572.0,141.5788,141.5788,141.3628,141.4098,55572.0
2021-10-04 12:45:00,150.57,150.75,150.55,150.75,15513.0,141.391,141.56,141.3722,141.56,15513.0
2021-10-04 12:50:00,150.76,150.77,150.58,150.75,17194.0,141.5694,141.5788,141.4004,141.56,17194.0
2021-10-04 12:55:00,150.81,150.87,150.73,150.73,13483.0,141.6163,141.6727,141.5412,141.5412,13483.0
2021-10-04 13:00:00,150.7,150.73,150.49,150.5,16870.0,141.513,141.5412,141.3159,141.3252,16870.0
2021-10-04 13:05:00,150.47,150.87,150.44,150.81,28663.0,141.2971,141.6727,141.2689,141.6163,28663.0
2021-10-04 13:10:00,150.81,150.99,150.77,150.92,13053.0,141.6163,141.7854,141.5788,141.7196,13053.0
2021-10-04 13:15:00,150.89,150.9,150.76,150.8,10479.0,141.6915,141.7009,141.5694,141.607,10479.0
2021-10-04 13:20:00,150.8,150.93,150.72,150.9,10543.0,141.607,141.729,141.5318,141.7009,10543.0
2021-10-04 13:25:00,150.89,150.9,150.67,150.68,17535.0,141.6915,141.7009,141.4849,141.4943,17535.0
2021-10-04 13:30:00,150.71,150.9,150.69,150.84,20382.0,141.5224,141.7009,141.5037,141.6445,20382.0
2021-10-04 13:35:00,150.8,150.87,150.78,150.84,5944.0,141.607,141.6727,141.5882,141.6445,5944.0
2021-10-04 13:40:00,150.83,150.86,150.71,150.82,12924.0,141.6351,141.6633,141.5224,141.6257,12924.0
2021-10-04 13:45:00,150.78,150.88,150.73,150.87,8664.0,141.5882,141.6821,141.5412,141.6727,8664.0
2021-10-04 13:50:00,150.86,150.88,150.71,150.76,22660.0,141.6633,141.6821,141.5224,141.5694,22660.0
2021-10-04 13:55:00,150.77,150.77,150.66,150.7,9103.0,141.5788,141.5788,141.4755,141.513,9103.0
2021-10-04 14:00:00,150.69,150.96,150.69,150.76,41351.0,141.5037,141.7572,141.5037,141.5694,41351.0
2021-10-04 14:05:00,150.78,150.87,150.66,150.81,37204.0,141.5882,141.6727,141.4755,141.6163,37204.0
2021-10-04 14:10:00,150.78,150.82,150.51,150.56,29723.0,141.5882,141.6257,141.3346,141.3816,29723.0
2021-10-04 14:15:00,150.56,150.71,150.55,150.69,26106.0,141.3816,141.5224,141.3722,141.5037,26106.0
2021-10-04 14:20:00,150.71,150.91,150.7,150.83,19300.0,141.5224,141.7102,141.513,141.6351,19300.0
2021-10-04 14:25:00,150.74,150.76,150.62,150.73,30032.0,141.5506,141.5694,141.4379,141.5412,30032.0
2021-10-04 14:30:00,150.69,150.76,150.56,150.68,42705.0,141.5037,141.5694,141.3816,141.4943,42705.0
2021-10-04 14:35:00,150.68,150.78,150.58,150.75,15522.0,141.4943,141.5882,141.4004,141.56,15522.0
2021-10-04 14:40:00,150.71,150.8,150.64,150.75,12724.0,141.5224,141.607,141.4567,141.56,12724.0
2021-10-04 14:45:00,150.74,150.88,150.72,150.87,35495.0,141.5506,141.6821,141.5318,141.6727,35495.0
2021-10-04 14:50:00,150.86,150.89,150.7,150.76,24523.0,141.6633,141.6915,141.513,141.5694,24523.0
2021-10-04 14:55:00,150.77,150.83,150.73,150.79,63784.0,141.5788,141.6351,141.5412,141.5976,63784.0
2021-10-04 15:00:00,150.79,151.0,150.75,150.96,37734.0,141.5976,141.7948,141.56,141.7572,37734.0
2021-10-04 15:05:00,150.96,151.03,150.84,150.9,45792.0,141.7572,141.8229,141.6445,141.7009,45792.0
2021-10-04 15:10:00,150.88,150.93,150.75,150.8,73441.0,141.6821,141.729,141.56,141.607,73441.0
2021-10-04 15:15:00,150.8,150.91,150.63,150.64,31453.0,141.607,141.7102,141.4473,141.4567,31453.0
2021-10-04 15:20:00,150.65,150.69,150.52,150.64,56095.0,141.4661,141.5037,141.344,141.4567,56095.0
2021-10-04 15:25:00,150.64,150.8,150.6,150.73,33437.0,141.4567,141.607,141.4191,141.5412,33437.0
2021-10-04 15:30:00,150.72,150.96,150.67,150.91,50118.0,141.5318,141.7572,141.4849,141.7102,50118.0
2021-10-04 15:35:00,150.89,150.92,150.66,150.66,38838.0,141.6915,141.7196,141.4755,141.4755,38838.0
2021-10-04 15:40:00,150.7,151.13,150.68,151.08,73955.0,141.513,141.9168,141.4943,141.8699,73955.0
2021-10-04 15:45:00,151.13,151.21,151.04,151.05,49075.0,141.9168,141.992,141.8323,141.8417,49075.0
2021-10-04 15:50:00,151.05,151.05,150.52,150.53,177470.0,141.8417,141.8417,141.344,141.3534,177470.0
2021-10-04 15:55:00,150.6,150.95,150.59,150.87,123062.0,141.4191,141.7478,141.4098,141.6727,123062.0
2021-10-05 09:30:00,151.44,151.45,151.05,151.21,25232.0,142.2079,142.2173,141.8417,141.992,25232.0
2021-10-05 09:35:00,151.25,151.4,150.96,151.21,51611.0,142.0295,142.1704,141.7572,141.992,51611.0
2021-10-05 09:40:00,151.25,151.27,150.89,150.96,40647.0,142.0295,142.0483,141.6915,141.7572,40647.0
2021-10-05 09:45:00,150.98,151.35,150.94,151.27,50640.0,141.776,142.1234,141.7384,142.0483,50640.0
2021-10-05 09:50:00,151.33,151.54,151.33,151.51,17370.0,142.1046,142.3018,142.1046,142.2737,17370.0
2021-10-05 09:55:00,151.52,151.66,151.4,151.44,69429.0,142.2831,142.4145,142.1704,142.2079,69429.0
2021-10-05 10:00:00,151.47,151.86,151.46,151.75,31816.0,142.2361,142.6023,142.2267,142.499,31816.0
2021-10-05 10:05:00,151.75,151.97,151.71,151.93,12970.0,142.499,142.7056,142.4615,142.6681,12970.0
2021-10-05 10:10:00,151.94,152.18,151.94,152.17,9669.0,142.6775,142.9028,142.6775,142.8934,9669.0
2021-10-05 10:15:00,152.22,152.3,152.16,152.16,15386.0,142.9404,143.0155,142.884,142.884,15386.0
2021-10-05 10:20:00,152.18,152.45,152.18,152.37,17306.0,142.9028,143.1564,142.9028,143.0812,17306.0
2021-10-05 10:25:00,152.4,152.6,152.4,152.6,11163.0,143.1094,143.2972,143.1094,143.2972,11163.0
2021-10-05 10:30:00,152.64,152.73,152.6,152.65,13014.0,143.3348,143.4193,143.2972,143.3442,13014.0
2021-10-05 10:35:00,152.67,152.69,152.42,152.44,13865.0,143.363,143.3817,143.1282,143.147,13865.0
2021-10-05 10:40:00,152.44,152.55,152.44,152.53,9587.0,143.147,143.2503,143.147,143.2315,9587.0
2021-10-05 10:45:00,152.59,152.67,152.57,152.67,15304.0,143.2878,143.363,143.2691,143.363,15304.0
2021-10-05 10:50:00,152.67,152.72,152.62,152.66,22554.0,143.363,143.4099,143.316,143.3536,22554.0
2021-10-05 10:55:00,152.69,152.7,152.63,152.68,7023.0,143.3817,143.3911,143.3254,143.3723,7023.0
2021-10-05 11:00:00,152.73,152.79,152.64,152.77,15372.0,143.4193,143.4756,143.3348,143.4569,15372.0
2021-10-05 11:05:00,152.79,152.88,152.77,152.84,7941.0,143.4756,143.5602,143.4569,143.5226,7941.0
2021-10-05 11:10:00,152.86,152.9,152.81,152.87,24229.0,143.5414,143.5789,143.4944,143.5508,24229.0
2021-10-05 11:15:00,152.88,152.91,152.83,152.85,10694.0,143.5602,143.5883,143.5132,143.532,10694.0
2021-10-05 11:20:00,152.84,152.88,152.79,152.8,15058.0,143.5226,143.5602,143.4756,143.485,15058.0
2021-10-05 11:25:00,152.74,152.78,152.7,152.72,10444.0,143.4287,143.4662,143.3911,143.4099,10444.0
2021-10-05 11:30:00,152.72,152.74,152.64,152.71,16009.0,143.4099,143.4287,143.3348,143.4005,16009.0
2021-10-05 11:35:00,152.75,152.77,152.53,152.53,7660.0,143.4381,143.4569,143.2315,143.2315,7660.0
2021-10-05 11:40:00,152.51,152.52,152.38,152.4,8214.0,143.2127,143.2221,143.0906,143.1094,8214.0
2021-10-05 11:45:00,152.42,152.42,152.32,152.32,4453.0,143.1282,143.1282,143.0343,143.0343,4453.0
2021-10-05 11:50:00,152.32,152.43,152.31,152.41,21188.0,143.0343,143.1376,143.0249,143.1188,21188.0
2021-10-05 11:55:00,152.41,152.5,152.38,152.5,7109.0,143.1188,143.2033,143.0906,143.2033,7109.0
2021-10-05 12:00:00,152.45,152.49,152.43,152.48,3422.0,143.1564,143.1939,143.1376,143.1845,3422.0
2021-10-05 12:05:00,152.46,152.55,152.44,152.54,6504.0,143.1658,143.2503,143.147,143.2409,6504.0
2021-10-05 12:10:00,152.58,152.58,152.45,152.45,14137.0,143.2784,143.2784,143.1564,143.1564,14137.0
2021-10-05 12:15:00,152.45,152.45,152.26,152.26,4999.0,143.1564,143.1564,142.9779,142.9779,4999.0
2021-10-05 12:20:00,152.25,152.25,152.03,152.03,4510.0,142.9686,142.9686,142.762,142.762,4510.0
2021-10-05 12:25:00,152.03,152.16,152.01,152.13,10136.0,142.762,142.884,142.7432,142.8559,10136.0
2021-10-05 12:30:00,152.1,152.16,152.03,152.11,12662.0,142.8277,142.884,142.762,142.8371,12662.0
2021-10-05 12:35:00,152.14,152.14,151.98,152.0,28433.0,142.8653,142.8653,142.715,142.7338,28433.0
2021-10-05 12:40:00,152.02,152.1,151.99,152.09,12195.0,142.7526,142.8277,142.7244,142.8183,12195.0
2021-10-05 12:45:00,152.07,152.15,152.05,152.15,8919.0,142.7995,142.8747,142.7808,142.8747,8919.0
2021-10-05 12:50:00,152.13,152.17,152.1,152.1,26501.0,142.8559,142.8934,142.8277,142.8277,26501.0
2021-10-05 12:55:00,152.1,152.27,152.1,152.27,8975.0,142.8277,142.9873,142.8277,142.9873,8975.0
2021-10-05 13:00:00,152.26,152.29,152.13,152.21,9723.0,142.9779,143.0061,142.8559,142.931,9723.0
2021-10-05 13:05:00,152.24,152.34,152.24,152.33,5876.0,142.9592,143.0531,142.9592,143.0437,5876.0
2021-10-05 13:10:00,152.34,152.4,152.31,152.32,7839.0,143.0531,143.1094,143.0249,143.0343,7839.0
2021-10-05 13:15:00,152.35,152.38,152.28,152.35,5436.0,143.0625,143.0906,142.9967,143.0625,5436.0
2021-10-05 13:20:00,152.34,152.37,152.32,152.34,1936.0,143.0531,143.0812,143.0343,143.0531,1936.0
2021-10-05 13:25:00,152.39,152.41,152.36,152.38,7534.0,143.1,143.1188,143.0719,143.0906,7534.0
2021-10-05 13:30:00,152.41,152.47,152.34,152.38,25589.0,143.1188,143.1751,143.0531,143.0906,25589.0
2021-10-05 13:35:00,152.39,152.47,152.35,152.46,41411.0,143.1,143.1751,143.0625,143.1658,41411.0
2021-10-05 13:40:00,152.48,152.57,152.48,152.55,28038.0,143.1845,143.2691,143.1845,143.2503,28038.0
2021-10-05 13:45:00,152.56,152.57,152.47,152.51,23483.0,143.2597,143.2691,143.1751,143.2127,23483.0
2021-10-05 13:50:00,152.51,152.59,152.48,152.48,27083.0,143.2127,143.2878,143.1845,143.1845,27083.0
2021-10-05 13:55:00,152.47,152.53,152.46,152.53,13096.0,143.1751,143.2315,143.1658,143.2315,13096.0
2021-10-05 14:00:00,152.54,152.67,152.53,152.56,27097.0,143.2409,143.363,143.2315,143.2597,27097.0
2021-10-05 14:05:00,152.58,152.58,152.47,152.49,10572.0,143.2784,143.2784,143.1751,143.1939,10572.0
2021-10-05 14:10:00,152.5,152.56,152.47,152.5,11753.0,143.2033,143.2597,143.1751,143.2033,11753.0
2021-10-05 14:15:00,152.49,152.53,152.46,152.48,14238.0,143.1939,143.2315,143.1658,143.1845,14238.0
2021-10-05 14:20:00,152.48,152.5,152.41,152.46,64381.0,143.1845,143.2033,143.1188,143.1658,64381.0
2021-10-05 14:25:00,152.45,152.58,152.45,152.58,13064.0,143.1564,143.2784,143.1564,143.2784,13064.0
2021-10-05 14:30:00,152.57,152.66,152.56,152.61,17703.0,143.2691,143.3536,143.2597,143.3066,17703.0
2021-10-05 14:35:00,152.62,152.65,152.49,152.55,11849.0,143.316,143.3442,143.1939,143.2503,11849.0
2021-10-05 14:40:00,152.55,152.64,152.52,152.58,12831.0,143.2503,143.3348,143.2221,143.2784,12831.0
2021-10-05 14:45:00,152.59,152.66,152.54,152.62,14140.0,143.2878,143.3536,143.2409,143.316,14140.0
2021-10-05 14:50:00,152.61,152.67,152.6,152.61,5900.0,143.3066,143.363,143.2972,143.3066,5900.0
2021-10-05 14:55:00,152.62,152.63,152.51,152.54,17110.0,143.316,143.3254,143.2127,143.2409,17110.0
2021-10-05 15:00:00,152.49,152.58,152.49,152.53,6581.0,143.1939,143.2784,143.1939,143.2315,6581.0
2021-10-05 15:05:00,152.55,152.56,152.48,152.5,12492.0,143.2503,143.2597,143.1845,143.2033,12492.0
2021-10-05 15:10:00,152.51,152.59,152.46,152.58,15661.0,143.2127,143.2878,143.1658,143.2784,15661.0
2021-10-05 15:15:00,152.56,152.6,152.48,152.57,15519.0,143.2597,143.2972,143.1845,143.2691,15519.0
2021-10-05 15:20:00,152.56,152.57,152.38,152.42,17506.0,143.2597,143.2691,143.0906,143.1282,17506.0
2021-10-05 15:25:00,152.44,152.47,152.35,152.4,14252.0,143.147,143.1751,143.0625,143.1094,14252.0
2021-10-05 15:30:00,152.39,152.47,152.35,152.46,28618.0,143.1,143.1751,143.0625,143.1658,28618.0
2021-10-05 15:35:00,152.45,152.54,152.42,152.46,55184.0,143.1564,143.2409,143.1282,143.1658,55184.0
2021-10-05 15:40:00,152.47,152.53,152.44,152.44,56803.0,143.1751,143.2315,143.147,143.147,56803.0
2021-10-05 15:45:00,152.43,152.43,152.27,152.29,37372.0,143.1376,143.1376,142.9873,143.0061,37372.0
2021-10-05 15:50:00,152.3,152.3,152.11,152.11,88181.0,143.0155,143.0155,142.8371,142.8371,88181.0
2021-10-05 15:55:00,152.12,152.13,151.94,151.99,106372.0,142.8465,142.8559,142.6775,142.7244,106372.0
2021-10-06 09:30:00,150.66,151.11,150.46,151.09,90090.0,141.4755,141.8981,141.2877,141.8793,90090.0
2021-10-06 09:35:00,151.15,151.3,150.91,150.94,58612.0,141.9356,142.0765,141.7102,141.7384,58612.0
2021-10-06 09:40:00,150.93,151.03,150.78,151.01,55623.0,141.729,141.8229,141.5882,141.8042,55623.0
2021-10-06 09:45:00,150.98,151.08,150.71,150.73,62214.0,141.776,141.8699,141.5224,141.5412,62214.0
2021-10-06 09:50:00,150.71,150.71,150.3,150.43,52789.0,141.5224,141.5224,141.1374,141.2595,52789.0
2021-10-06 09:55:00,150.39,150.39,150.16,150.3,46683.0,141.2219,141.2219,141.006,141.1374,46683.0
2021-10-06 10:00:00,150.29,150.29,149.9,149.98,35777.0,141.128,141.128,140.7618,140.8369,35777.0
2021-10-06 10:05:00,150.0,150.13,149.79,150.03,34967.0,140.8557,140.9778,140.6585,140.8839,34967.0
2021-10-06 10:10:00,149.99,150.23,149.82,150.21,30937.0,140.8463,141.0717,140.6867,141.0529,30937.0
2021-10-06 10:15:00,150.18,150.18,149.64,149.67,40826.0,141.0247,141.0247,140.5177,140.5458,40826.0
2021-10-06 10:20:00,149.67,150.43,149.66,150.43,62542.0,140.5458,141.2595,140.5364,141.2595,62542.0
2021-10-06 10:25:00,150.47,150.48,150.31,150.35,25619.0,141.2971,141.3065,141.1468,141.1844,25619.0
2021-10-06 10:30:00,150.29,150.63,150.29,150.38,10493.0,141.128,141.4473,141.128,141.2126,10493.0
2021-10-06 10:35:00,150.47,150.49,150.18,150.43,21577.0,141.2971,141.3159,141.0247,141.2595,21577.0
2021-10-06 10:40:00,150.42,150.45,150.05,150.06,11908.0,141.2501,141.2783,140.9027,140.9121,11908.0
2021-10-06 10:45:00,150.06,150.2,149.85,150.11,118411.0,140.9121,141.0435,140.7149,140.959,118411.0
2021-10-06 10:50:00,150.13,150.34,149.95,150.34,34071.0,140.9778,141.175,140.8088,141.175,34071.0
2021-10-06 10:55:00,150.35,150.39,150.18,150.39,28278.0,141.1844,141.2219,141.0247,141.2219,28278.0
2021-10-06 11:00:00,150.42,150.66,150.3,150.63,32696.0,141.2501,141.4755,141.1374,141.4473,32696.0
2021-10-06 11:05:00,150.58,150.65,150.43,150.49,15584.0,141.4004,141.4661,141.2595,141.3159,15584.0
2021-10-06 11:10:00,150.51,150.52,150.24,150.44,26257.0,141.3346,141.344,141.0811,141.2689,26257.0
2021-10-06 11:15:00,150.41,150.46,150.33,150.39,8980.0,141.2407,141.2877,141.1656,141.2219,8980.0
2021-10-06 11:20:00,150.4,150.4,150.07,150.08,32332.0,141.2313,141.2313,140.9215,140.9308,32332.0
2021-10-06 11:25:00,150.06,150.13,149.98,149.99,18251.0,140.9121,140.9778,140.8369,140.8463,18251.0
2021-10-06 11:30:00,150.02,150.13,149.79,149.84,71209.0,140.8745,140.9778,140.6585,140.7055,71209.0
2021-10-06 11:35:00,149.86,150.03,149.8,150.03,46120.0,140.7243,140.8839,140.6679,140.8839,46120.0
2021-10-06 11:40:00,150.05,150.09,149.84,149.98,9910.0,140.9027,140.9402,140.7055,140.8369,9910.0
2021-10-06 11:45:00,150.0,150.2,149.97,150.12,15545.0,140.8557,141.0435,140.8276,140.9684,15545.0
2021-10-06 11:50:00,150.13,150.41,150.13,150.41,17351.0,140.9778,141.2407,140.9778,141.2407,17351.0
2021-10-06 11:55:00,150.42,150.67,150.41,150.64,31565.0,141.2501,141.4849,141.2407,141.4567,31565.0
2021-10-06 12:00:00,150.64,150.7,150.44,150.45,14643.0,141.4567,141.513,141.2689,141.2783,14643.0
2021-10-06 12:05:00,150.43,150.43,150.12,150.12,13312.0,141.2595,141.2595,140.9684,140.9684,13312.0
2021-10-06 12:10:00,150.16,150.17,150.06,150.07,13242.0,141.006,141.0154,140.9121,140.9215,13242.0
2021-10-06 12:15:00,150.06,150.23,150.02,150.23,14558.0,140.9121,141.0717,140.8745,141.0717,14558.0
2021-10-06 12:20:00,150.2,150.2,150.03,150.15,6891.0,141.0435,141.0435,140.8839,140.9966,6891.0
2021-10-06 12:25:00,150.15,150.27,149.93,150.1,30302.0,140.9966,141.1093,140.79,140.9496,30302.0
2021-10-06 12:30:00,150.09,150.21,150.08,150.21,8543.0,140.9402,141.0529,140.9308,141.0529,8543.0
2021-10-06 12:35:00,150.25,150.25,150.12,150.25,8575.0,141.0905,141.0905,140.9684,141.0905,8575.0
2021-10-06 12:40:00,150.25,150.44,150.25,150.44,9038.0,141.0905,141.2689,141.0905,141.2689,9038.0
2021-10-06 12:45:00,150.44,150.46,150.24,150.29,36359.0,141.2689,141.2877,141.0811,141.128,36359.0
2021-10-06 12:50:00,150.37,150.42,150.28,150.34,17025.0,141.2032,141.2501,141.1187,141.175,17025.0
2021-10-06 12:55:00,150.34,150.51,150.31,150.34,20580.0,141.175,141.3346,141.1468,141.175,20580.0
2021-10-06 13:00:00,150.34,150.42,150.23,150.27,13178.0,141.175,141.2501,141.0717,141.1093,13178.0
2021-10-06 13:05:00,150.29,150.29,150.08,150.17,17430.0,141.128,141.128,140.9308,141.0154,17430.0
2021-10-06 13:10:00,150.17,150.32,150.05,150.32,9664.0,141.0154,141.1562,140.9027,141.1562,9664.0
2021-10-06 13:15:00,150.31,150.4,150.3,150.4,5378.0,141.1468,141.2313,141.1374,141.2313,5378.0
2021-10-06 13:20:00,150.39,150.55,150.32,150.48,20254.0,141.2219,141.3722,141.1562,141.3065,20254.0
2021-10-06 13:25:00,150.49,150.7,150.48,150.69,8238.0,141.3159,141.513,141.3065,141.5037,8238.0
2021-10-06 13:30:00,150.71,150.98,150.69,150.98,18377.0,141.5224,141.776,141.5037,141.776,18377.0
2021-10-06 13:35:00,150.97,151.22,150.97,151.22,12888.0,141.7666,142.0013,141.7666,142.0013,12888.0
2021-10-06 13:40:00,151.18,151.19,151.08,151.16,6399.0,141.9638,141.9732,141.8699,141.945,6399.0
2021-10-06 13:45:00,151.17,151.26,151.16,151.22,23476.0,141.9544,142.0389,141.945,142.0013,23476.0
2021-10-06 13:50:00,151.19,151.19,150.94,150.94,14465.0,141.9732,141.9732,141.7384,141.7384,14465.0
2021-10-06 13:55:00,150.98,151.18,150.97,151.17,96922.0,141.776,141.9638,141.7666,141.9544,96922.0
2021-10-06 14:00:00,151.3,151.34,151.06,151.31,32967.0,142.0765,142.114,141.8511,142.0859,32967.0
2021-10-06 14:05:00,151.16,151.41,151.16,151.41,11307.0,141.945,142.1798,141.945,142.1798,11307.0
2021-10-06 14:10:00,151.41,151.69,151.41,151.66,25632.0,142.1798,142.4427,142.1798,142.4145,25632.0
2021-10-06 14:15:00,151.69,151.8,151.64,151.8,18414.0,142.4427,142.546,142.3957,142.546,18414.0
2021-10-06 14:20:00,151.84,151.84,151.62,151.64,7379.0,142.5836,142.5836,142.377,142.3957,7379.0
2021-10-06 14:25:00,151.64,151.75,151.63,151.68,8952.0,142.3957,142.499,142.3864,142.4333,8952.0
2021-10-06 14:30:00,151.71,151.74,151.63,151.73,8028.0,142.4615,142.4896,142.3864,142.4803,8028.0
2021-10-06 14:35:00,151.73,151.8,151.66,151.79,11400.0,142.4803,142.546,142.4145,142.5366,11400.0
2021-10-06 14:40:00,151.82,151.95,151.81,151.92,17680.0,142.5648,142.6868,142.5554,142.6587,17680.0
2021-10-06 14:45:00,151.91,151.97,151.82,151.84,11881.0,142.6493,142.7056,142.5648,142.5836,11881.0
2021-10-06 14:50:00,151.86,151.87,151.64,151.79,41402.0,142.6023,142.6117,142.3957,142.5366,41402.0
2021-10-06 14:55:00,151.8,151.83,151.54,151.55,41771.0,142.546,142.5742,142.3018,142.3112,41771.0
2021-10-06 15:00:00,151.6,151.66,151.55,151.59,9716.0,142.3582,142.4145,142.3112,142.3488,9716.0
2021-10-06 15:05:00,151.54,151.71,151.54,151.56,23073.0,142.3018,142.4615,142.3018,142.3206,23073.0
2021-10-06 15:10:00,151.61,151.73,151.49,151.62,38135.0,142.3676,142.4803,142.2549,142.377,38135.0
2021-10-06 15:15:00,151.63,151.78,151.62,151.72,22734.0,142.3864,142.5272,142.377,142.4709,22734.0
2021-10-06 15:20:00,151.72,151.75,151.61,151.73,16114.0,142.4709,142.499,142.3676,142.4803,16114.0
2021-10-06 15:25:00,151.73,151.79,151.7,151.77,12403.0,142.4803,142.5366,142.4521,142.5178,12403.0
2021-10-06 15:30:00,151.78,151.82,151.66,151.67,35719.0,142.5272,142.5648,142.4145,142.4239,35719.0
2021-10-06 15:35:00,151.71,151.74,151.54,151.68,42174.0,142.4615,142.4896,142.3018,142.4333,42174.0
2021-10-06 15:40:00,151.67,151.83,151.65,151.81,53506.0,142.4239,142.5742,142.4051,142.5554,53506.0
2021-10-06 15:45:00,151.79,152.03,151.74,151.94,38682.0,142.5366,142.762,142.4896,142.6775,38682.0
2021-10-06 15:50:00,151.94,152.13,151.94,152.04,45417.0,142.6775,142.8559,142.6775,142.7714,45417.0
2021-10-06 15:55:00,152.03,152.18,152.02,152.16,36201.0,142.762,142.9028,142.7526,142.884,36201.0
2021-10-07 09:30:00,153.22,153.71,153.22,153.66,102602.0,143.8794,144.3396,143.8794,144.2926,102602.0
2021-10-07 09:35:00,153.66,153.93,153.66,153.92,48384.0,144.2926,144.5461,144.2926,144.5368,48384.0
2021-10-07 09:40:00,153.97,153.98,153.65,153.65,38161.0,144.5837,144.5931,144.2832,144.2832,38161.0
2021-10-07 09:45:00,153.68,153.82,153.61,153.72,53006.0,144.3114,144.4428,144.2457,144.3489,53006.0
2021-10-07 09:50:00,153.73,154.02,153.73,153.9,44389.0,144.3583,144.6307,144.3583,144.518,44389.0
2021-10-07 09:55:00,153.91,154.16,153.9,154.16,30217.0,144.5274,144.7621,144.518,144.7621,30217.0
2021-10-07 10:00:00,154.16,154.26,154.13,154.25,37852.0,144.7621,144.856,144.734,144.8466,37852.0
2021-10-07 10:05:00,154.27,154.29,154.16,154.19,17082.0,144.8654,144.8842,144.7621,144.7903,17082.0
2021-10-07 10:10:00,154.26,154.35,154.22,154.35,15064.0,144.856,144.9405,144.8185,144.9405,15064.0
2021-10-07 10:15:00,154.34,154.44,154.31,154.39,22797.0,144.9311,145.0251,144.903,144.9781,22797.0
2021-10-07 10:20:00,154.4,154.47,154.37,154.39,30978.0,144.9875,145.0532,144.9593,144.9781,30978.0
2021-10-07 10:25:00,154.38,154.48,154.33,154.44,21437.0,144.9687,145.0626,144.9218,145.0251,21437.0
2021-10-07 10:30:00,154.45,154.46,154.36,154.43,9931.0,145.0344,145.0438,144.9499,145.0157,9931.0
2021-10-07 10:35:00,154.42,154.49,154.22,154.22,9500.0,145.0063,145.072,144.8185,144.8185,9500.0
2021-10-07 10:40:00,154.15,154.34,154.14,154.28,8256.0,144.7527,144.9311,144.7433,144.8748,8256.0
2021-10-07 10:45:00,154.28,154.39,154.26,154.39,5938.0,144.8748,144.9781,144.856,144.9781,5938.0
2021-10-07 10:50:00,154.38,154.45,154.37,154.45,7906.0,144.9687,145.0344,144.9593,145.0344,7906.0
2021-10-07 10:55:00,154.49,154.49,154.37,154.41,5005.0,145.072,145.072,144.9593,144.9969,5005.0
2021-10-07 11:00:00,154.41,154.43,154.36,154.39,9547.0,144.9969,145.0157,144.9499,144.9781,9547.0
2021-10-07 11:05:00,154.39,154.44,154.38,154.41,9506.0,144.9781,145.0251,144.9687,144.9969,9506.0
2021-10-07 11:10:00,154.41,154.41,154.33,154.34,7056.0,144.9969,144.9969,144.9218,144.9311,7056.0
2021-10-07 11:15:00,154.35,154.35,154.19,154.22,10109.0,144.9405,144.9405,144.7903,144.8185,10109.0
2021-10-07 11:20:00,154.27,154.37,154.27,154.35,10240.0,144.8654,144.9593,144.8654,144.9405,10240.0
2021-10-07 11:25:00,154.33,154.39,154.31,154.35,12906.0,144.9218,144.9781,144.903,144.9405,12906.0
2021-10-07 11:30:00,154.36,154.42,154.33,154.34,11906.0,144.9499,145.0063,144.9218,144.9311,11906.0
2021-10-07 11:35:00,154.33,154.39,154.32,154.33,23147.0,144.9218,144.9781,144.9124,144.9218,23147.0
2021-10-07 11:40:00,154.34,154.43,154.33,154.4,37613.0,144.9311,145.0157,144.9218,144.9875,37613.0
2021-10-07 11:45:00,154.41,154.44,154.36,154.36,49300.0,144.9969,145.0251,144.9499,144.9499,49300.0
2021-10-07 11:50:00,154.38,154.4,154.29,154.38,42335.0,144.9687,144.9875,144.8842,144.9687,42335.0
2021-10-07 11:55:00,154.38,154.42,154.37,154.41,41245.0,144.9687,145.0063,144.9593,144.9969,41245.0
2021-10-07 12:00:00,154.41,154.49,154.39,154.41,29084.0,144.9969,145.072,144.9781,144.9969,29084.0
2021-10-07 12:05:00,154.42,154.44,154.33,154.36,31916.0,145.0063,145.0251,144.9218,144.9499,31916.0
2021-10-07 12:10:00,154.36,154.37,154.27,154.31,24546.0,144.9499,144.9593,144.8654,144.903,24546.0
2021-10-07 12:15:00,154.3,154.35,154.25,154.35,25240.0,144.8936,144.9405,144.8466,144.9405,25240.0
2021-10-07 12:20:00,154.34,154.37,154.31,154.36,16195.0,144.9311,144.9593,144.903,144.9499,16195.0
2021-10-07 12:25:00,154.35,154.37,154.3,154.31,15684.0,144.9405,144.9593,144.8936,144.903,15684.0
2021-10-07 12:30:00,154.32,154.37,154.32,154.34,16991.0,144.9124,144.9593,144.9124,144.9311,16991.0
2021-10-07 12:35:00,154.33,154.37,154.31,154.37,10685.0,144.9218,144.9593,144.903,144.9593,10685.0
2021-10-07 12:40:00,154.37,154.37,154.27,154.3,18145.0,144.9593,144.9593,144.8654,144.8936,18145.0
2021-10-07 12:45:00,154.3,154.3,154.16,154.21,2818.0,144.8936,144.8936,144.7621,144.8091,2818.0
2021-10-07 12:50:00,154.21,154.24,154.18,154.23,8474.0,144.8091,144.8372,144.7809,144.8279,8474.0
2021-10-07 12:55:00,154.23,154.36,154.22,154.33,75449.0,144.8279,144.9499,144.8185,144.9218,75449.0
2021-10-07 13:00:00,154.34,154.34,154.27,154.3,22572.0,144.9311,144.9311,144.8654,144.8936,22572.0
2021-10-07 13:05:00,154.29,154.3,154.22,154.28,13330.0,144.8842,144.8936,144.8185,144.8748,13330.0
2021-10-07 13:10:00,154.28,154.29,154.24,154.28,18698.0,144.8748,144.8842,144.8372,144.8748,18698.0
2021-10-07 13:15:00,154.28,154.34,154.27,154.32,4220.0,144.8748,144.9311,144.8654,144.9124,4220.0
2021-10-07 13:20:00,154.32,154.33,154.25,154.31,19739.0,144.9124,144.9218,144.8466,144.903,19739.0
2021-10-07 13:25:00,154.31,154.39,154.29,154.39,10043.0,144.903,144.9781,144.8842,144.9781,10043.0
2021-10-07 13:30:00,154.39,154.39,154.3,154.34,17606.0,144.9781,144.9781,144.8936,144.9311,17606.0
2021-10-07 13:35:00,154.32,154.35,154.26,154.28,86903.0,144.9124,144.9405,144.856,144.8748,86903.0
2021-10-07 13:40:00,154.29,154.32,154.28,154.32,29697.0,144.8842,144.9124,144.8748,144.9124,29697.0
2021-10-07 13:45:00,154.28,154.29,154.21,154.24,6638.0,144.8748,144.8842,144.8091,144.8372,6638.0
2021-10-07 13:50:00,154.22,154.23,154.15,154.23,7129.0,144.8185,144.8279,144.7527,144.8279,7129.0
2021-10-07 13:55:00,154.24,154.25,154.16,154.18,6981.0,144.8372,144.8466,144.7621,144.7809,6981.0
2021-10-07 14:00:00,154.17,154.18,153.97,154.04,16207.0,144.7715,144.7809,144.5837,144.6494,16207.0
2021-10-07 14:05:00,154.02,154.08,154.01,154.03,5292.0,144.6307,144.687,144.6213,144.64,5292.0
2021-10-07 14:10:00,154.02,154.07,153.99,154.03,7290.0,144.6307,144.6776,144.6025,144.64,7290.0
2021-10-07 14:15:00,154.04,154.06,154.0,154.01,4015.0,144.6494,144.6682,144.6119,144.6213,4015.0
2021-10-07 14:20:00,154.0,154.05,153.92,153.92,7344.0,144.6119,144.6588,144.5368,144.5368,7344.0
2021-10-07 14:25:00,153.9,153.91,153.86,153.86,41829.0,144.518,144.5274,144.4804,144.4804,41829.0
2021-10-07 14:30:00,153.9,153.92,153.82,153.87,9832.0,144.518,144.5368,144.4428,144.4898,9832.0
2021-10-07 14:35:00,153.82,153.83,153.74,153.76,3951.0,144.4428,144.4522,144.3677,144.3865,3951.0
2021-10-07 14:40:00,153.77,153.78,153.67,153.68,26454.0,144.3959,144.4053,144.302,144.3114,26454.0
2021-10-07 14:45:00,153.68,153.69,153.64,153.65,9727.0,144.3114,144.3208,144.2738,144.2832,9727.0
2021-10-07 14:50:00,153.64,153.64,153.51,153.56,4100.0,144.2738,144.2738,144.1517,144.1987,4100.0
2021-10-07 14:55:00,153.54,153.6,153.46,153.46,9824.0,144.1799,144.2363,144.1048,144.1048,9824.0
2021-10-07 15:00:00,153.45,153.54,153.39,153.48,12045.0,144.0954,144.1799,144.0391,144.1236,12045.0
2021-10-07 15:05:00,153.53,153.67,153.53,153.67,11526.0,144.1705,144.302,144.1705,144.302,11526.0
2021-10-07 15:10:00,153.66,153.76,153.6,153.76,18733.0,144.2926,144.3865,144.2363,144.3865,18733.0
2021-10-07 15:15:00,153.76,153.82,153.72,153.79,32562.0,144.3865,144.4428,144.3489,144.4147,32562.0
2021-10-07 15:20:00,153.78,153.79,153.73,153.73,10204.0,144.4053,144.4147,144.3583,144.3583,10204.0
2021-10-07 15:25:00,153.72,153.73,153.61,153.68,10527.0,144.3489,144.3583,144.2457,144.3114,10527.0
2021-10-07 15:30:00,153.64,153.74,153.6,153.69,35009.0,144.2738,144.3677,144.2363,144.3208,35009.0
2021-10-07 15:35:00,153.68,153.68,153.53,153.53,54929.0,144.3114,144.3114,144.1705,144.1705,54929.0
2021-10-07 15:40:00,153.53,153.62,153.4,153.4,43883.0,144.1705,144.255,144.0485,144.0485,43883.0
2021-10-07 15:45:00,153.4,153.51,153.34,153.51,41617.0,144.0485,144.1517,143.9921,144.1517,41617.0
2021-10-07 15:50:00,153.54,153.55,153.31,153.48,52949.0,144.1799,144.1893,143.9639,144.1236,52949.0
2021-10-07 15:55:00,153.42,153.45,153.3,153.45,95405.0,144.0672,144.0954,143.9545,144.0954,95405.0
2021-10-08 09:30:00,153.67,153.75,153.28,153.28,84937.0,144.302,144.3771,143.9358,143.9358,84937.0
2021-10-08 09:35:00,153.25,153.49,153.24,153.49,66614.0,143.9076,144.133,143.8982,144.133,66614.0
2021-10-08 09:40:00,153.52,153.75,153.39,153.4,43564.0,144.1611,144.3771,144.0391,144.0485,43564.0
2021-10-08 09:45:00,153.39,153.62,153.3,153.37,69284.0,144.0391,144.255,143.9545,144.0203,69284.0
2021-10-08 09:50:00,153.42,153.45,153.15,153.36,66823.0,144.0672,144.0954,143.8137,144.0109,66823.0
2021-10-08 09:55:00,153.33,153.62,153.31,153.46,26495.0,143.9827,144.255,143.9639,144.1048,26495.0
2021-10-08 10:00:00,153.46,153.84,153.46,153.78,15682.0,144.1048,144.4616,144.1048,144.4053,15682.0
2021-10-08 10:05:00,153.8,153.92,153.76,153.86,10132.0,144.4241,144.5368,144.3865,144.4804,10132.0
2021-10-08 10:10:00,153.86,153.89,153.72,153.85,21411.0,144.4804,144.5086,144.3489,144.471,21411.0
2021-10-08 10:15:00,153.85,153.87,153.68,153.68,52892.0,144.471,144.4898,144.3114,144.3114,52892.0
2021-10-08 10:20:00,153.66,153.71,153.55,153.58,27282.0,144.2926,144.3396,144.1893,144.2175,27282.0
2021-10-08 10:25:00,153.61,153.61,153.47,153.47,38024.0,144.2457,144.2457,144.1142,144.1142,38024.0
2021-10-08 10:30:00,153.55,153.67,153.45,153.57,26798.0,144.1893,144.302,144.0954,144.2081,26798.0
2021-10-08 10:35:00,153.57,153.68,153.56,153.57,11136.0,144.2081,144.3114,144.1987,144.2081,11136.0
2021-10-08 10:40:00,153.57,153.59,153.35,153.51,30506.0,144.2081,144.2269,144.0015,144.1517,30506.0
2021-10-08 10:45:00,153.54,153.68,153.48,153.65,17486.0,144.1799,144.3114,144.1236,144.2832,17486.0
2021-10-08 10:50:00,153.65,153.77,153.64,153.75,25764.0,144.2832,144.3959,144.2738,144.3771,25764.0
2021-10-08 10:55:00,153.76,153.76,153.63,153.63,7872.0,144.3865,144.3865,144.2644,144.2644,7872.0
2021-10-08 11:00:00,153.64,153.67,153.5,153.5,3519.0,144.2738,144.302,144.1424,144.1424,3519.0
2021-10-08 11:05:00,153.48,153.64,153.48,153.63,18521.0,144.1236,144.2738,144.1236,144.2644,18521.0
2021-10-08 11:10:00,153.65,153.72,153.61,153.72,5912.0,144.2832,144.3489,144.2457,144.3489,5912.0
2021-10-08 11:15:00,153.71,153.76,153.67,153.76,12299.0,144.3396,144.3865,144.302,144.3865,12299.0
2021-10-08 11:20:00,153.74,153.74,153.66,153.66,22752.0,144.3677,144.3677,144.2926,144.2926,22752.0
2021-10-08 11:25:00,153.67,153.73,153.61,153.7,15625.0,144.302,144.3583,144.2457,144.3302,15625.0
2021-10-08 11:30:00,153.72,153.73,153.53,153.57,21316.0,144.3489,144.3583,144.1705,144.2081,21316.0
2021-10-08 11:35:00,153.55,153.56,153.46,153.53,8060.0,144.1893,144.1987,144.1048,144.1705,8060.0
2021-10-08 11:40:00,153.54,153.54,153.5,153.5,2227.0,144.1799,144.1799,144.1424,144.1424,2227.0
2021-10-08 11:45:00,153.55,153.56,153.47,153.49,5718.0,144.1893,144.1987,144.1142,144.133,5718.0
2021-10-08 11:50:00,153.49,153.57,153.44,153.5,14787.0,144.133,144.2081,144.086,144.1424,14787.0
2021-10-08 11:55:00,153.51,153.51,153.4,153.41,14900.0,144.1517,144.1517,144.0485,144.0578,14900.0
2021-10-08 12:00:00,153.4,153.46,153.34,153.43,13011.0,144.0485,144.1048,143.9921,144.0766,13011.0
2021-10-08 12:05:00,153.43,153.47,153.4,153.43,8268.0,144.0766,144.1142,144.0485,144.0766,8268.0
2021-10-08 12:10:00,153.42,153.45,153.36,153.45,7681.0,144.0672,144.0954,144.0109,144.0954,7681.0
2021-10-08 12:15:00,153.43,153.43,153.32,153.32,4926.0,144.0766,144.0766,143.9733,143.9733,4926.0
2021-10-08 12:20:00,153.34,153.35,153.27,153.29,4443.0,143.9921,144.0015,143.9264,143.9452,4443.0
2021-10-08 12:25:00,153.25,153.26,153.13,153.13,16880.0,143.9076,143.917,143.7949,143.7949,16880.0
2021-10-08 12:30:00,153.15,153.23,153.13,153.23,6882.0,143.8137,143.8888,143.7949,143.8888,6882.0
2021-10-08 12:35:00,153.22,153.34,153.22,153.34,5023.0,143.8794,143.9921,143.8794,143.9921,5023.0
2021-10-08 12:40:00,153.35,153.39,153.34,153.37,9719.0,144.0015,144.0391,143.9921,144.0203,9719.0
2021-10-08 12:45:00,153.37,153.37,153.28,153.3,8103.0,144.0203,144.0203,143.9358,143.9545,8103.0
2021-10-08 12:50:00,153.31,153.37,153.3,153.37,5168.0,143.9639,144.0203,143.9545,144.0203,5168.0
2021-10-08 12:55:00,153.39,153.43,153.29,153.32,1945.0,144.0391,144.0766,143.9452,143.9733,1945.0
2021-10-08 13:00:00,153.31,153.35,153.29,153.32,3449.0,143.9639,144.0015,143.9452,143.9733,3449.0
2021-10-08 13:05:00,153.31,153.31,153.21,153.22,10625.0,143.9639,143.9639,143.87,143.8794,10625.0
2021-10-08 13:10:00,153.22,153.31,153.22,153.28,6606.0,143.8794,143.9639,143.8794,143.9358,6606.0
2021-10-08 13:15:00,153.25,153.25,153.01,153.01,17623.0,143.9076,143.9076,143.6822,143.6822,17623.0
2021-10-08 13:20:00,152.99,153.07,152.98,153.01,78370.0,143.6634,143.7386,143.6541,143.6822,78370.0
2021-10-08 13:25:00,153.0,153.09,153.0,153.06,12203.0,143.6728,143.7574,143.6728,143.7292,12203.0
2021-10-08 13:30:00,153.02,153.15,153.02,153.15,6355.0,143.6916,143.8137,143.6916,143.8137,6355.0
2021-10-08 13:35:00,153.12,153.12,153.05,153.06,4325.0,143.7855,143.7855,143.7198,143.7292,4325.0
2021-10-08 13:40:00,153.03,153.06,152.98,152.98,14926.0,143.701,143.7292,143.6541,143.6541,14926.0
2021-10-08 13:45:00,153.0,153.08,152.98,153.08,8572.0,143.6728,143.748,143.6541,143.748,8572.0
2021-10-08 13:50:00,153.07,153.12,153.07,153.12,13394.0,143.7386,143.7855,143.7386,143.7855,13394.0
2021-10-08 13:55:00,153.11,153.24,153.11,153.22,11989.0,143.7761,143.8982,143.7761,143.8794,11989.0
2021-10-08 14:00:00,153.23,153.38,153.2,153.34,11005.0,143.8888,144.0297,143.8606,143.9921,11005.0
2021-10-08 14:05:00,153.35,153.41,153.35,153.4,5100.0,144.0015,144.0578,144.0015,144.0485,5100.0
2021-10-08 14:10:00,153.4,153.4,153.35,153.37,6827.0,144.0485,144.0485,144.0015,144.0203,6827.0
2021-10-08 14:15:00,153.37,153.49,153.34,153.46,21978.0,144.0203,144.133,143.9921,144.1048,21978.0
2021-10-08 14:20:00,153.46,153.53,153.44,153.5,10320.0,144.1048,144.1705,144.086,144.1424,10320.0
2021-10-08 14:25:00,153.52,153.62,153.51,153.62,13056.0,144.1611,144.255,144.1517,144.255,13056.0
2021-10-08 14:30:00,153.61,153.66,153.59,153.61,11679.0,144.2457,144.2926,144.2269,144.2457,11679.0
2021-10-08 14:35:00,153.6,153.6,153.5,153.53,13978.0,144.2363,144.2363,144.1424,144.1705,13978.0
2021-10-08 14:40:00,153.53,153.54,153.5,153.5,8191.0,144.1705,144.1799,144.1424,144.1424,8191.0
2021-10-08 14:45:00,153.52,153.53,153.46,153.5,9703.0,144.1611,144.1705,144.1048,144.1424,9703.0
2021-10-08 14:50:00,153.5,153.54,153.47,153.47,6174.0,144.1424,144.1799,144.1142,144.1142,6174.0
2021-10-08 14:55:00,153.46,153.5,153.45,153.45,1985.0,144.1048,144.1424,144.0954,144.0954,1985.0
2021-10-08 15:00:00,153.48,153.51,153.43,153.45,7119.0,144.1236,144.1517,144.0766,144.0954,7119.0
2021-10-08 15:05:00,153.48,153.54,153.45,153.51,5118.0,144.1236,144.1799,144.0954,144.1517,5118.0
2021-10-08 15:10:00,153.5,153.57,153.48,153.54,46433.0,144.1424,144.2081,144.1236,144.1799,46433.0
2021-10-08 15:15:00,153.53,153.54,153.45,153.52,11803.0,144.1705,144.1799,144.0954,144.1611,11803.0
2021-10-08 15:20:00,153.52,153.53,153.45,153.47,12451.0,144.1611,144.1705,144.0954,144.1142,12451.0
2021-10-08 15:25:00,153.49,153.51,153.45,153.49,22656.0,144.133,144.1517,144.0954,144.133,22656.0
2021-10-08 15:30:00,153.49,153.5,153.41,153.46,14612.0,144.133,144.1424,144.0578,144.1048,14612.0
2021-10-08 15:35:00,153.46,153.46,153.24,153.26,17828.0,144.1048,144.1048,143.8982,143.917,17828.0
2021-10-08 15:40:00,153.29,153.34,153.18,153.21,34565.0,143.9452,143.9921,143.8419,143.87,34565.0
2021-10-08 15:45:00,153.21,153.27,153.16,153.16,14348.0,143.87,143.9264,143.8231,143.8231,14348.0
2021-10-08 15:50:00,153.11,153.22,153.05,153.14,43171.0,143.7761,143.8794,143.7198,143.8043,43171.0
2021-10-08 15:55:00,153.14,153.21,153.11,153.12,63726.0,143.8043,143.87,143.7761,143.7855,63726.0
2021-10-11 09:30:00,153.21,153.36,153.05,153.06,43694.0,143.87,144.0109,143.7198,143.7292,43694.0
2021-10-11 09:35:00,153.06,153.23,152.95,153.19,28478.0,143.7292,143.8888,143.6259,143.8513,28478.0
2021-10-11 09:40:00,153.11,153.4,153.09,153.37,37109.0,143.7761,144.0485,143.7574,144.0203,37109.0
2021-10-11 09:45:00,153.39,153.43,153.31,153.37,28913.0,144.0391,144.0766,143.9639,144.0203,28913.0
2021-10-11 09:50:00,153.38,153.71,153.37,153.69,30916.0,144.0297,144.3396,144.0203,144.3208,30916.0
2021-10-11 09:55:00,153.68,153.78,153.68,153.76,6014.0,144.3114,144.4053,144.3114,144.3865,6014.0
2021-10-11 10:00:00,153.78,153.83,153.73,153.79,14563.0,144.4053,144.4522,144.3583,144.4147,14563.0
2021-10-11 10:05:00,153.79,153.88,153.75,153.82,11788.0,144.4147,144.4992,144.3771,144.4428,11788.0
2021-10-11 10:10:00,153.82,153.98,153.82,153.85,24782.0,144.4428,144.5931,144.4428,144.471,24782.0
2021-10-11 10:15:00,153.86,153.98,153.86,153.97,12831.0,144.4804,144.5931,144.4804,144.5837,12831.0
2021-10-11 10:20:00,153.98,154.07,153.97,154.07,10015.0,144.5931,144.6776,144.5837,144.6776,10015.0
2021-10-11 10:25:00,154.07,154.1,154.01,154.07,10306.0,144.6776,144.7058,144.6213,144.6776,10306.0
2021-10-11 10:30:00,154.12,154.12,154.03,154.06,6256.0,144.7246,144.7246,144.64,144.6682,6256.0
2021-10-11 10:35:00,154.06,154.09,154.05,154.08,5172.0,144.6682,144.6964,144.6588,144.687,5172.0
2021-10-11 10:40:00,154.09,154.1,153.94,154.02,17118.0,144.6964,144.7058,144.5555,144.6307,17118.0
2021-10-11 10:45:00,154.02,154.04,154.0,154.04,9067.0,144.6307,144.6494,144.6119,144.6494,9067.0
2021-10-11 10:50:00,154.04,154.12,154.04,154.09,15112.0,144.6494,144.7246,144.6494,144.6964,15112.0
2021-10-11 10:55:00,154.09,154.09,153.98,153.98,901.0,144.6964,144.6964,144.5931,144.5931,901.0
2021-10-11 11:00:00,153.97,153.98,153.86,153.89,3441.0,144.5837,144.5931,144.4804,144.5086,3441.0
2021-10-11 11:05:00,153.89,153.93,153.88,153.91,5241.0,144.5086,144.5461,144.4992,144.5274,5241.0
2021-10-11 11:10:00,153.91,153.92,153.84,153.84,2793.0,144.5274,144.5368,144.4616,144.4616,2793.0
2021-10-11 11:15:00,153.84,153.85,153.75,153.76,5441.0,144.4616,144.471,144.3771,144.3865,5441.0
2021-10-11 11:20:00,153.74,153.83,153.72,153.83,8892.0,144.3677,144.4522,144.3489,144.4522,8892.0
2021-10-11 11:25:00,153.83,153.87,153.78,153.83,32949.0,144.4522,144.4898,144.4053,144.4522,32949.0
2021-10-11 11:30:00,153.81,153.91,153.81,153.88,2212.0,144.4335,144.5274,144.4335,144.4992,2212.0
2021-10-11 11:35:00,153.89,154.05,153.89,154.04,2121.0,144.5086,144.6588,144.5086,144.6494,2121.0
2021-10-11 11:40:00,154.05,154.11,154.04,154.11,3050.0,144.6588,144.7152,144.6494,144.7152,3050.0
2021-10-11 11:45:00,154.06,154.07,153.99,153.99,2300.0,144.6682,144.6776,144.6025,144.6025,2300.0
2021-10-11 11:50:00,154.03,154.03,153.95,153.98,11605.0,144.64,144.64,144.5649,144.5931,11605.0
2021-10-11 11:55:00,153.98,153.99,153.96,153.98,15579.0,144.5931,144.6025,144.5743,144.5931,15579.0
2021-10-11 12:00:00,153.99,153.99,153.78,153.78,5484.0,144.6025,144.6025,144.4053,144.4053,5484.0
2021-10-11 12:05:00,153.77,153.78,153.63,153.72,24297.0,144.3959,144.4053,144.2644,144.3489,24297.0
2021-10-11 12:10:00,153.74,153.74,153.5,153.52,7028.0,144.3677,144.3677,144.1424,144.1611,7028.0
2021-10-11 12:15:00,153.51,153.51,153.4,153.4,5280.0,144.1517,144.1517,144.0485,144.0485,5280.0
2021-10-11 12:20:00,153.44,153.54,153.43,153.54,5264.0,144.086,144.1799,144.0766,144.1799,5264.0
2021-10-11 12:25:00,153.51,153.55,153.48,153.54,12069.0,144.1517,144.1893,144.1236,144.1799,12069.0
2021-10-11 12:30:00,153.54,153.56,153.5,153.51,20070.0,144.1799,144.1987,144.1424,144.1517,20070.0
2021-10-11 12:35:00,153.51,153.52,153.43,153.45,12167.0,144.1517,144.1611,144.0766,144.0954,12167.0
2021-10-11 12:40:00,153.43,153.48,153.39,153.41,13347.0,144.0766,144.1236,144.0391,144.0578,13347.0
2021-10-11 12:45:00,153.41,153.51,153.39,153.44,30598.0,144.0578,144.1517,144.0391,144.086,30598.0
2021-10-11 12:50:00,153.44,153.45,153.27,153.34,16806.0,144.086,144.0954,143.9264,143.9921,16806.0
2021-10-11 12:55:00,153.33,153.39,153.26,153.31,5933.0,143.9827,144.0391,143.917,143.9639,5933.0
2021-10-11 13:00:00,153.32,153.32,153.06,153.09,7784.0,143.9733,143.9733,143.7292,143.7574,7784.0
2021-10-11 13:05:00,153.11,153.11,152.95,153.05,15260.0,143.7761,143.7761,143.6259,143.7198,15260.0
2021-10-11 13:10:00,153.06,153.18,153.06,153.16,2783.0,143.7292,143.8419,143.7292,143.8231,2783.0
2021-10-11 13:15:00,153.17,153.19,153.13,153.14,19068.0,143.8325,143.8513,143.7949,143.8043,19068.0
2021-10-11 13:20:00,153.15,153.15,152.89,152.9,31963.0,143.8137,143.8137,143.5695,143.5789,31963.0
2021-10-11 13:25:00,152.9,152.91,152.76,152.81,15066.0,143.5789,143.5883,143.4475,143.4944,15066.0
2021-10-11 13:30:00,152.82,152.84,152.76,152.83,15414.0,143.5038,143.5226,143.4475,143.5132,15414.0
2021-10-11 13:35:00,152.83,152.94,152.82,152.89,23742.0,143.5132,143.6165,143.5038,143.5695,23742.0
2021-10-11 13:40:00,152.86,152.98,152.86,152.97,19742.0,143.5414,143.6541,143.5414,143.6447,19742.0
2021-10-11 13:45:00,152.94,152.94,152.65,152.75,8091.0,143.6165,143.6165,143.3442,143.4381,8091.0
2021-10-11 13:50:00,152.73,152.84,152.71,152.84,7644.0,143.4193,143.5226,143.4005,143.5226,7644.0
2021-10-11 13:55:00,152.84,152.87,152.76,152.83,26889.0,143.5226,143.5508,143.4475,143.5132,26889.0
2021-10-11 14:00:00,152.83,152.88,152.8,152.86,14451.0,143.5132,143.5602,143.485,143.5414,14451.0
2021-10-11 14:05:00,152.87,152.96,152.87,152.95,32638.0,143.5508,143.6353,143.5508,143.6259,32638.0
2021-10-11 14:10:00,152.96,153.03,152.95,153.02,9475.0,143.6353,143.701,143.6259,143.6916,9475.0
2021-10-11 14:15:00,153.02,153.08,152.94,152.94,11353.0,143.6916,143.748,143.6165,143.6165,11353.0
2021-10-11 14:20:00,152.94,152.95,152.77,152.8,7856.0,143.6165,143.6259,143.4569,143.485,7856.0
2021-10-11 14:25:00,152.78,152.81,152.71,152.74,8652.0,143.4662,143.4944,143.4005,143.4287,8652.0
2021-10-11 14:30:00,152.78,152.86,152.73,152.83,8303.0,143.4662,143.5414,143.4193,143.5132,8303.0
2021-10-11 14:35:00,152.8,152.8,152.72,152.72,4706.0,143.485,143.485,143.4099,143.4099,4706.0
2021-10-11 14:40:00,152.74,152.86,152.71,152.83,12830.0,143.4287,143.5414,143.4005,143.5132,12830.0
2021-10-11 14:45:00,152.85,152.94,152.82,152.9,4159.0,143.532,143.6165,143.5038,143.5789,4159.0
2021-10-11 14:50:00,152.9,152.9,152.72,152.86,17635.0,143.5789,143.5789,143.4099,143.5414,17635.0
2021-10-11 14:55:00,152.85,153.02,152.84,152.97,7378.0,143.532,143.6916,143.5226,143.6447,7378.0
2021-10-11 15:00:00,152.96,153.02,152.94,152.97,7677.0,143.6353,143.6916,143.6165,143.6447,7677.0
2021-10-11 15:05:00,152.94,152.94,152.76,152.83,5470.0,143.6165,143.6165,143.4475,143.5132,5470.0
2021-10-11 15:10:00,152.83,152.93,152.82,152.92,6863.0,143.5132,143.6071,143.5038,143.5977,6863.0
2021-10-11 15:15:00,152.92,152.92,152.82,152.83,6672.0,143.5977,143.5977,143.5038,143.5132,6672.0
2021-10-11 15:20:00,152.86,152.86,152.74,152.74,4987.0,143.5414,143.5414,143.4287,143.4287,4987.0
2021-10-11 15:25:00,152.77,152.85,152.66,152.68,26508.0,143.4569,143.532,143.3536,143.3723,26508.0
2021-10-11 15:30:00,152.68,152.78,152.66,152.67,13756.0,143.3723,143.4662,143.3536,143.363,13756.0
2021-10-11 15:35:00,152.66,152.69,152.61,152.65,70352.0,143.3536,143.3817,143.3066,143.3442,70352.0
2021-10-11 15:40:00,152.65,152.65,152.52,152.52,14593.0,143.3442,143.3442,143.2221,143.2221,14593.0
2021-10-11 15:45:00,152.56,152.56,152.44,152.45,19007.0,143.2597,143.2597,143.147,143.1564,19007.0
2021-10-11 15:50:00,152.45,152.45,152.29,152.36,24964.0,143.1564,143.1564,143.0061,143.0719,24964.0
2021-10-11 15:55:00,152.36,152.37,152.23,152.26,52047.0,143.0719,143.0812,142.9498,142.9779,52047.0
2021-10-12 09:30:00,152.43,152.77,152.21,152.43,29869.0,143.1376,143.4569,142.931,143.1376,29869.0
2021-10-12 09:35:00,152.34,152.67,152.34,152.6,31592.0,143.0531,143.363,143.0531,143.2972,31592.0
2021-10-12 09:40:00,152.58,152.75,152.33,152.42,50223.0,143.2784,143.4381,143.0437,143.1282,50223.0
2021-10-12 09:45:00,152.33,152.38,152.15,152.35,37362.0,143.0437,143.0906,142.8747,143.0625,37362.0
2021-10-12 09:50:00,152.32,152.92,152.31,152.81,30170.0,143.0343,143.5977,143.0249,143.4944,30170.0
2021-10-12 09:55:00,152.82,152.89,152.54,152.54,3376.0,143.5038,143.5695,143.2409,143.2409,3376.0
2021-10-12 10:00:00,152.54,152.71,152.34,152.46,9721.0,143.2409,143.4005,143.0531,143.1658,9721.0
2021-10-12 10:05:00,152.46,152.62,152.31,152.35,12196.0,143.1658,143.316,143.0249,143.0625,12196.0
2021-10-12 10:10:00,152.39,152.52,152.37,152.52,1535.0,143.1,143.2221,143.0812,143.2221,1535.0
2021-10-12 10:15:00,152.49,152.75,152.19,152.39,18562.0,143.1939,143.4381,142.9122,143.1,18562.0
2021-10-12 10:20:00,152.34,152.5,152.32,152.35,5295.0,143.0531,143.2033,143.0343,143.0625,5295.0
2021-10-12 10:25:00,152.29,152.57,152.28,152.57,12751.0,143.0061,143.2691,142.9967,143.2691,12751.0
2021-10-12 10:30:00,152.54,152.66,152.43,152.65,20005.0,143.2409,143.3536,143.1376,143.3442,20005.0
2021-10-12 10:35:00,152.57,152.74,152.55,152.72,5714.0,143.2691,143.4287,143.2503,143.4099,5714.0
2021-10-12 10:40:00,152.78,152.87,152.73,152.73,4212.0,143.4662,143.5508,143.4193,143.4193,4212.0
2021-10-12 10:45:00,152.73,152.8,152.71,152.78,4864.0,143.4193,143.485,143.4005,143.4662,4864.0
2021-10-12 10:50:00,152.75,152.79,152.6,152.65,7371.0,143.4381,143.4756,143.2972,143.3442,7371.0
2021-10-12 10:55:00,152.65,152.72,152.54,152.54,8418.0,143.3442,143.4099,143.2409,143.2409,8418.0
2021-10-12 11:00:00,152.63,152.86,152.58,152.65,8139.0,143.3254,143.5414,143.2784,143.3442,8139.0
2021-10-12 11:05:00,152.67,152.95,152.65,152.89,11682.0,143.363,143.6259,143.3442,143.5695,11682.0
2021-10-12 11:10:00,152.91,152.92,152.69,152.7,8151.0,143.5883,143.5977,143.3817,143.3911,8151.0
2021-10-12 11:15:00,152.71,152.72,152.6,152.64,7832.0,143.4005,143.4099,143.2972,143.3348,7832.0
2021-10-12 11:20:00,152.65,152.81,152.65,152.81,2516.0,143.3442,143.4944,143.3442,143.4944,2516.0
2021-10-12 11:25:00,152.78,152.78,152.7,152.71,2935.0,143.4662,143.4662,143.3911,143.4005,2935.0
2021-10-12 11:30:00,152.74,152.76,152.63,152.63,7961.0,143.4287,143.4475,143.3254,143.3254,7961.0
2021-10-12 11:35:00,152.63,152.69,152.55,152.61,6372.0,143.3254,143.3817,143.2503,143.3066,6372.0
2021-10-12 11:40:00,152.59,152.66,152.59,152.61,2518.0,143.2878,143.3536,143.2878,143.3066,2518.0
2021-10-12 11:45:00,152.59,152.71,152.58,152.69,4174.0,143.2878,143.4005,143.2784,143.3817,4174.0
2021-10-12 11:50:00,152.74,152.81,152.67,152.81,15346.0,143.4287,143.4944,143.363,143.4944,15346.0
2021-10-12 11:55:00,152.79,152.91,152.78,152.9,10315.0,143.4756,143.5883,143.4662,143.5789,10315.0
2021-10-12 12:00:00,152.9,153.06,152.9,153.03,9290.0,143.5789,143.7292,143.5789,143.701,9290.0
2021-10-12 12:05:00,153.12,153.13,153.05,153.11,10072.0,143.7855,143.7949,143.7198,143.7761,10072.0
2021-10-12 12:10:00,153.12,153.16,153.05,153.06,3079.0,143.7855,143.8231,143.7198,143.7292,3079.0
2021-10-12 12:15:00,153.09,153.09,152.92,152.92,3311.0,143.7574,143.7574,143.5977,143.5977,3311.0
2021-10-12 12:20:00,152.91,152.96,152.9,152.92,5609.0,143.5883,143.6353,143.5789,143.5977,5609.0
2021-10-12 12:25:00,152.94,152.94,152.82,152.82,2148.0,143.6165,143.6165,143.5038,143.5038,2148.0
2021-10-12 12:30:00,152.83,152.86,152.61,152.62,14624.0,143.5132,143.5414,143.3066,143.316,14624.0
2021-10-12 12:35:00,152.61,152.61,152.5,152.52,2173.0,143.3066,143.3066,143.2033,143.2221,2173.0
2021-10-12 12:40:00,152.56,152.62,152.53,152.62,9467.0,143.2597,143.316,143.2315,143.316,9467.0
2021-10-12 12:45:00,152.56,152.62,152.54,152.57,4700.0,143.2597,143.316,143.2409,143.2691,4700.0
2021-10-12 12:50:00,152.55,152.62,152.54,152.55,800.0,143.2503,143.316,143.2409,143.2503,800.0
2021-10-12 12:55:00,152.52,152.58,152.5,152.56,4924.0,143.2221,143.2784,143.2033,143.2597,4924.0
2021-10-12 13:00:00,152.55,152.55,152.48,152.54,1844.0,143.2503,143.2503,143.1845,143.2409,1844.0
2021-10-12 13:05:00,152.54,152.55,152.46,152.48,9858.0,143.2409,143.2503,143.1658,143.1845,9858.0
2021-10-12 13:10:00,152.53,152.63,152.53,152.62,1881.0,143.2315,143.3254,143.2315,143.316,1881.0
2021-10-12 13:15:00,152.63,152.63,152.58,152.62,5280.0,143.3254,143.3254,143.2784,143.316,5280.0
2021-10-12 13:20:00,152.63,152.65,152.51,152.51,4527.0,143.3254,143.3442,143.2127,143.2127,4527.0
2021-10-12 13:25:00,152.5,152.69,152.5,152.65,5531.0,143.2033,143.3817,143.2033,143.3442,5531.0
2021-10-12 13:30:00,152.64,152.72,152.57,152.71,4411.0,143.3348,143.4099,143.2691,143.4005,4411.0
2021-10-12 13:35:00,152.71,152.76,152.68,152.74,68398.0,143.4005,143.4475,143.3723,143.4287,68398.0
2021-10-12 13:40:00,152.75,152.84,152.75,152.83,4879.0,143.4381,143.5226,143.4381,143.5132,4879.0
2021-10-12 13:45:00,152.82,152.85,152.77,152.79,9457.0,143.5038,143.532,143.4569,143.4756,9457.0
2021-10-12 13:50:00,152.81,152.82,152.58,152.58,20020.0,143.4944,143.5038,143.2784,143.2784,20020.0
2021-10-12 13:55:00,152.61,152.66,152.57,152.6,22085.0,143.3066,143.3536,143.2691,143.2972,22085.0
2021-10-12 14:00:00,152.56,152.68,152.56,152.66,31332.0,143.2597,143.3723,143.2597,143.3536,31332.0
2021-10-12 14:05:00,152.64,152.65,152.6,152.65,37584.0,143.3348,143.3442,143.2972,143.3442,37584.0
2021-10-12 14:10:00,152.65,152.79,152.64,152.74,13471.0,143.3442,143.4756,143.3348,143.4287,13471.0
2021-10-12 14:15:00,152.77,152.97,152.76,152.86,10511.0,143.4569,143.6447,143.4475,143.5414,10511.0
2021-10-12 14:20:00,152.83,152.87,152.76,152.8,12152.0,143.5132,143.5508,143.4475,143.485,12152.0
2021-10-12 14:25:00,152.8,152.83,152.76,152.76,13361.0,143.485,143.5132,143.4475,143.4475,13361.0
2021-10-12 14:30:00,152.78,152.83,152.74,152.78,4512.0,143.4662,143.5132,143.4287,143.4662,4512.0
2021-10-12 14:35:00,152.8,152.82,152.66,152.67,9393.0,143.485,143.5038,143.3536,143.363,9393.0
2021-10-12 14:40:00,152.68,152.73,152.67,152.72,8405.0,143.3723,143.4193,143.363,143.4099,8405.0
2021-10-12 14:45:00,152.71,152.73,152.65,152.68,5770.0,143.4005,143.4193,143.3442,143.3723,5770.0
2021-10-12 14:50:00,152.68,152.77,152.65,152.77,5694.0,143.3723,143.4569,143.3442,143.4569,5694.0
2021-10-12 14:55:00,152.78,152.79,152.55,152.55,17567.0,143.4662,143.4756,143.2503,143.2503,17567.0
2021-10-12 15:00:00,152.56,152.56,152.4,152.46,9029.0,143.2597,143.2597,143.1094,143.1658,9029.0
2021-10-12 15:05:00,152.47,152.5,152.38,152.45,4742.0,143.1751,143.2033,143.0906,143.1564,4742.0
2021-10-12 15:10:00,152.44,152.52,152.44,152.46,4961.0,143.147,143.2221,143.147,143.1658,4961.0
2021-10-12 15:15:00,152.45,152.45,152.3,152.43,12332.0,143.1564,143.1564,143.0155,143.1376,12332.0
2021-10-12 15:20:00,152.43,152.47,152.3,152.44,11165.0,143.1376,143.1751,143.0155,143.147,11165.0
2021-10-12 15:25:00,152.4,152.45,152.36,152.44,2492.0,143.1094,143.1564,143.0719,143.147,2492.0
2021-10-12 15:30:00,152.41,152.44,152.34,152.42,6886.0,143.1188,143.147,143.0531,143.1282,6886.0
2021-10-12 15:35:00,152.44,152.44,152.33,152.36,41882.0,143.147,143.147,143.0437,143.0719,41882.0
2021-10-12 15:40:00,152.35,152.35,152.02,152.04,30343.0,143.0625,143.0625,142.7526,142.7714,30343.0
2021-10-12 15:45:00,152.04,152.06,151.93,152.02,65463.0,142.7714,142.7901,142.6681,142.7526,65463.0
2021-10-12 15:50:00,152.05,152.06,151.94,152.06,43013.0,142.7808,142.7901,142.6775,142.7901,43013.0
2021-10-12 15:55:00,152.06,152.4,152.06,152.3,248824.0,142.7901,143.1094,142.7901,143.0155,248824.0
2021-10-13 09:30:00,152.33,152.52,152.3,152.4,29624.0,143.0437,143.2221,143.0155,143.1094,29624.0
2021-10-13 09:35:00,152.36,152.56,152.3,152.55,23399.0,143.0719,143.2597,143.0155,143.2503,23399.0
2021-10-13 09:40:00,152.57,152.58,152.27,152.32,43142.0,143.2691,143.2784,142.9873,143.0343,43142.0
2021-10-13 09:45:00,152.3,152.36,151.96,151.98,29192.0,143.0155,143.0719,142.6962,142.715,29192.0
2021-10-13 09:50:00,151.96,151.99,151.74,151.76,75206.0,142.6962,142.7244,142.4896,142.5084,75206.0
2021-10-13 09:55:00,151.72,151.91,151.69,151.84,22464.0,142.4709,142.6493,142.4427,142.5836,22464.0
2021-10-13 10:00:00,151.76,151.79,151.51,151.62,18018.0,142.5084,142.5366,142.2737,142.377,18018.0
2021-10-13 10:05:00,151.59,151.63,151.48,151.48,31892.0,142.3488,142.3864,142.2455,142.2455,31892.0
2021-10-13 10:10:00,151.52,151.54,151.04,151.14,21336.0,142.2831,142.3018,141.8323,141.9262,21336.0
2021-10-13 10:15:00,151.12,151.42,151.06,151.41,65648.0,141.9074,142.1892,141.8511,142.1798,65648.0
2021-10-13 10:20:00,151.42,151.42,151.19,151.35,70653.0,142.1892,142.1892,141.9732,142.1234,70653.0
2021-10-13 10:25:00,151.32,151.44,151.2,151.28,31956.0,142.0953,142.2079,141.9826,142.0577,31956.0
2021-10-13 10:30:00,151.26,151.66,151.25,151.66,20147.0,142.0389,142.4145,142.0295,142.4145,20147.0
2021-10-13 10:35:00,151.67,151.73,151.53,151.6,23350.0,142.4239,142.4803,142.2925,142.3582,23350.0
2021-10-13 10:40:00,151.55,151.8,151.52,151.79,212408.0,142.3112,142.546,142.2831,142.5366,212408.0
2021-10-13 10:45:00,151.81,151.84,151.71,151.75,20435.0,142.5554,142.5836,142.4615,142.499,20435.0
2021-10-13 10:50:00,151.78,151.8,151.73,151.75,16668.0,142.5272,142.546,142.4803,142.499,16668.0
2021-10-13 10:55:00,151.75,151.83,151.7,151.75,18020.0,142.499,142.5742,142.4521,142.499,18020.0
2021-10-13 11:00:00,151.78,151.95,151.75,151.94,33058.0,142.5272,142.6868,142.499,142.6775,33058.0
2021-10-13 11:05:00,151.94,152.01,151.92,151.97,21786.0,142.6775,142.7432,142.6587,142.7056,21786.0
2021-10-13 11:10:00,151.98,152.04,151.9,152.01,20899.0,142.715,142.7714,142.6399,142.7432,20899.0
2021-10-13 11:15:00,152.02,152.07,151.95,152.0,17083.0,142.7526,142.7995,142.6868,142.7338,17083.0
2021-10-13 11:20:00,152.0,152.06,151.91,151.94,22009.0,142.7338,142.7901,142.6493,142.6775,22009.0
2021-10-13 11:25:00,151.93,151.97,151.85,151.92,5983.0,142.6681,142.7056,142.5929,142.6587,5983.0
2021-10-13 11:30:00,151.93,151.94,151.84,151.91,9269.0,142.6681,142.6775,142.5836,142.6493,9269.0
2021-10-13 11:35:00,151.87,151.9,151.77,151.9,8983.0,142.6117,142.6399,142.5178,142.6399,8983.0
2021-10-13 11:40:00,151.92,152.07,151.92,152.07,9283.0,142.6587,142.7995,142.6587,142.7995,9283.0
2021-10-13 11:45:00,152.06,152.4,152.05,152.3,21672.0,142.7901,143.1094,142.7808,143.0155,21672.0
2021-10-13 11:50:00,152.29,152.33,152.11,152.13,7588.0,143.0061,143.0437,142.8371,142.8559,7588.0
2021-10-13 11:55:00,152.16,152.16,152.09,152.13,1698.0,142.884,142.884,142.8183,142.8559,1698.0
2021-10-13 12:00:00,152.13,152.15,152.09,152.11,3840.0,142.8559,142.8747,142.8183,142.8371,3840.0
2021-10-13 12:05:00,152.1,152.19,152.09,152.17,7150.0,142.8277,142.9122,142.8183,142.8934,7150.0
2021-10-13 12:10:00,152.17,152.2,152.14,152.16,4712.0,142.8934,142.9216,142.8653,142.884,4712.0
2021-10-13 12:15:00,152.17,152.19,152.08,152.12,3822.0,142.8934,142.9122,142.8089,142.8465,3822.0
2021-10-13 12:20:00,152.15,152.16,152.09,152.15,8487.0,142.8747,142.884,142.8183,142.8747,8487.0
2021-10-13 12:25:00,152.15,152.25,152.14,152.24,8340.0,142.8747,142.9686,142.8653,142.9592,8340.0
2021-10-13 12:30:00,152.2,152.21,152.14,152.16,12243.0,142.9216,142.931,142.8653,142.884,12243.0
2021-10-13 12:35:00,152.16,152.25,152.15,152.24,3224.0,142.884,142.9686,142.8747,142.9592,3224.0
2021-10-13 12:40:00,152.28,152.38,152.28,152.35,3594.0,142.9967,143.0906,142.9967,143.0625,3594.0
2021-10-13 12:45:00,152.34,152.34,152.16,152.2,4587.0,143.0531,143.0531,142.884,142.9216,4587.0
2021-10-13 12:50:00,152.18,152.19,152.08,152.14,8270.0,142.9028,142.9122,142.8089,142.8653,8270.0
2021-10-13 12:55:00,152.16,152.23,152.13,152.23,4907.0,142.884,142.9498,142.8559,142.9498,4907.0
2021-10-13 13:00:00,152.19,152.32,152.16,152.31,11369.0,142.9122,143.0343,142.884,143.0249,11369.0
2021-10-13 13:05:00,152.31,152.36,152.24,152.25,2931.0,143.0249,143.0719,142.9592,142.9686,2931.0
2021-10-13 13:10:00,152.28,152.36,152.27,152.31,4343.0,142.9967,143.0719,142.9873,143.0249,4343.0
2021-10-13 13:15:00,152.29,152.33,152.26,152.33,9053.0,143.0061,143.0437,142.9779,143.0437,9053.0
2021-10-13 13:20:00,152.34,152.4,152.3,152.4,22852.0,143.0531,143.1094,143.0155,143.1094,22852.0
2021-10-13 13:25:00,152.4,152.54,152.37,152.54,59174.0,143.1094,143.2409,143.0812,143.2409,59174.0
2021-10-13 13:30:00,152.53,152.66,152.51,152.6,14749.0,143.2315,143.3536,143.2127,143.2972,14749.0
2021-10-13 13:35:00,152.59,152.72,152.59,152.71,6563.0,143.2878,143.4099,143.2878,143.4005,6563.0
2021-10-13 13:40:00,152.7,152.71,152.61,152.64,5411.0,143.3911,143.4005,143.3066,143.3348,5411.0
2021-10-13 13:45:00,152.62,152.66,152.59,152.61,3962.0,143.316,143.3536,143.2878,143.3066,3962.0
2021-10-13 13:50:00,152.59,152.66,152.57,152.65,3794.0,143.2878,143.3536,143.2691,143.3442,3794.0
2021-10-13 13:55:00,152.66,152.67,152.55,152.56,8526.0,143.3536,143.363,143.2503,143.2597,8526.0
2021-10-13 14:00:00,152.54,152.99,152.5,152.57,32703.0,143.2409,143.6634,143.2033,143.2691,32703.0
2021-10-13 14:05:00,152.63,152.65,152.33,152.59,27209.0,143.3254,143.3442,143.0437,143.2878,27209.0
2021-10-13 14:10:00,152.55,152.75,152.44,152.74,17973.0,143.2503,143.4381,143.147,143.4287,17973.0
2021-10-13 14:15:00,152.71,152.71,152.51,152.57,11922.0,143.4005,143.4005,143.2127,143.2691,11922.0
2021-10-13 14:20:00,152.58,152.71,152.58,152.61,14969.0,143.2784,143.4005,143.2784,143.3066,14969.0
2021-10-13 14:25:00,152.64,152.64,152.48,152.52,16089.0,143.3348,143.3348,143.1845,143.2221,16089.0
2021-10-13 14:30:00,152.5,152.56,152.35,152.39,32606.0,143.2033,143.2597,143.0625,143.1,32606.0
2021-10-13 14:35:00,152.45,152.46,152.35,152.36,19100.0,143.1564,143.1658,143.0625,143.0719,19100.0
2021-10-13 14:40:00,152.37,152.37,152.17,152.24,59571.0,143.0812,143.0812,142.8934,142.9592,59571.0
2021-10-13 14:45:00,152.25,152.3,152.21,152.26,17004.0,142.9686,143.0155,142.931,142.9779,17004.0
2021-10-13 14:50:00,152.27,152.35,152.23,152.32,11292.0,142.9873,143.0625,142.9498,143.0343,11292.0
2021-10-13 14:55:00,152.32,152.42,152.32,152.36,11485.0,143.0343,143.1282,143.0343,143.0719,11485.0
2021-10-13 15:00:00,152.35,152.4,152.27,152.29,93908.0,143.0625,143.1094,142.9873,143.0061,93908.0
2021-10-13 15:05:00,152.29,152.58,152.28,152.58,38112.0,143.0061,143.2784,142.9967,143.2784,38112.0
2021-10-13 15:10:00,152.57,152.61,152.43,152.44,41398.0,143.2691,143.3066,143.1376,143.147,41398.0
2021-10-13 15:15:00,152.43,152.53,152.43,152.45,13613.0,143.1376,143.2315,143.1376,143.1564,13613.0
2021-10-13 15:20:00,152.46,152.48,152.37,152.38,9772.0,143.1658,143.1845,143.0812,143.0906,9772.0
2021-10-13 15:25:00,152.36,152.36,152.32,152.33,10150.0,143.0719,143.0719,143.0343,143.0437,10150.0
2021-10-13 15:30:00,152.34,152.43,152.3,152.39,16493.0,143.0531,143.1376,143.0155,143.1,16493.0
2021-10-13 15:35:00,152.38,152.52,152.38,152.47,13746.0,143.0906,143.2221,143.0906,143.1751,13746.0
2021-10-13 15:40:00,152.45,152.49,152.36,152.36,16133.0,143.1564,143.1939,143.0719,143.0719,16133.0
2021-10-13 15:45:00,152.35,152.54,152.33,152.52,21260.0,143.0625,143.2409,143.0437,143.2221,21260.0
2021-10-13 15:50:00,152.5,152.63,152.49,152.6,40951.0,143.2033,143.3254,143.1939,143.2972,40951.0
2021-10-13 15:55:00,152.6,152.6,152.46,152.55,87768.0,143.2972,143.2972,143.1658,143.2503,87768.0
2021-10-14 09:30:00,153.83,154.03,153.83,153.87,62694.0,144.4522,144.64,144.4522,144.4898,62694.0
2021-10-14 09:35:00,153.82,153.93,153.67,153.69,57642.0,144.4428,144.5461,144.302,144.3208,57642.0
2021-10-14 09:40:00,153.67,153.98,153.67,153.85,61692.0,144.302,144.5931,144.302,144.471,61692.0
2021-10-14 09:45:00,153.85,154.12,153.84,154.01,48099.0,144.471,144.7246,144.4616,144.6213,48099.0
2021-10-14 09:50:00,153.98,154.02,153.86,153.9,26768.0,144.5931,144.6307,144.4804,144.518,26768.0
2021-10-14 09:55:00,153.91,153.98,153.83,153.98,16244.0,144.5274,144.5931,144.4522,144.5931,16244.0
2021-10-14 10:00:00,153.99,154.38,153.99,154.37,22237.0,144.6025,144.9687,144.6025,144.9593,22237.0
2021-10-14 10:05:00,154.39,154.43,154.21,154.25,17623.0,144.9781,145.0157,144.8091,144.8466,17623.0
2021-10-14 10:10:00,154.26,154.43,154.26,154.4,27937.0,144.856,145.0157,144.856,144.9875,27937.0
2021-10-14 10:15:00,154.41,154.49,154.38,154.47,24550.0,144.9969,145.072,144.9687,145.0532,24550.0
2021-10-14 10:20:00,154.5,154.57,154.4,154.56,34558.0,145.0814,145.1471,144.9875,145.1377,34558.0
2021-10-14 10:25:00,154.55,154.57,154.4,154.4,61342.0,145.1283,145.1471,144.9875,144.9875,61342.0
2021-10-14 10:30:00,154.46,154.48,154.32,154.32,11298.0,145.0438,145.0626,144.9124,144.9124,11298.0
2021-10-14 10:35:00,154.32,154.36,154.24,154.33,8139.0,144.9124,144.9499,144.8372,144.9218,8139.0
2021-10-14 10:40:00,154.34,154.39,154.25,154.27,14026.0,144.9311,144.9781,144.8466,144.8654,14026.0
2021-10-14 10:45:00,154.31,154.5,154.31,154.49,10669.0,144.903,145.0814,144.903,145.072,10669.0
2021-10-14 10:50:00,154.5,154.58,154.5,154.55,3275.0,145.0814,145.1565,145.0814,145.1283,3275.0
2021-10-14 10:55:00,154.56,154.66,154.53,154.62,3341.0,145.1377,145.2316,145.1096,145.1941,3341.0
2021-10-14 11:00:00,154.6,154.6,154.46,154.47,7290.0,145.1753,145.1753,145.0438,145.0532,7290.0
2021-10-14 11:05:00,154.47,154.55,154.44,154.49,8809.0,145.0532,145.1283,145.0251,145.072,8809.0
2021-10-14 11:10:00,154.48,154.51,154.42,154.44,20994.0,145.0626,145.0908,145.0063,145.0251,20994.0
2021-10-14 11:15:00,154.45,154.58,154.44,154.53,48478.0,145.0344,145.1565,145.0251,145.1096,48478.0
2021-10-14 11:20:00,154.51,154.63,154.51,154.59,13736.0,145.0908,145.2035,145.0908,145.1659,13736.0
2021-10-14 11:25:00,154.58,154.62,154.51,154.52,14242.0,145.1565,145.1941,145.0908,145.1002,14242.0
2021-10-14 11:30:00,154.54,154.61,154.52,154.61,3536.0,145.119,145.1847,145.1002,145.1847,3536.0
2021-10-14 11:35:00,154.59,154.68,154.53,154.67,19608.0,145.1659,145.2504,145.1096,145.241,19608.0
2021-10-14 11:40:00,154.68,154.68,154.62,154.68,7099.0,145.2504,145.2504,145.1941,145.2504,7099.0
2021-10-14 11:45:00,154.69,154.77,154.69,154.72,8223.0,145.2598,145.3349,145.2598,145.288,8223.0
2021-10-14 11:50:00,154.77,154.78,154.71,154.71,12653.0,145.3349,145.3443,145.2786,145.2786,12653.0
2021-10-14 11:55:00,154.71,154.8,154.7,154.79,9237.0,145.2786,145.3631,145.2692,145.3537,9237.0
2021-10-14 12:00:00,154.81,154.87,154.81,154.86,5259.0,145.3725,145.4288,145.3725,145.4194,5259.0
2021-10-14 12:05:00,154.87,154.87,154.79,154.81,7888.0,145.4288,145.4288,145.3537,145.3725,7888.0
2021-10-14 12:10:00,154.82,154.88,154.8,154.87,98374.0,145.3819,145.4382,145.3631,145.4288,98374.0
2021-10-14 12:15:00,154.86,154.89,154.81,154.83,14781.0,145.4194,145.4476,145.3725,145.3913,14781.0
2021-10-14 12:20:00,154.81,154.84,154.79,154.83,1558.0,145.3725,145.4007,145.3537,145.3913,1558.0
2021-10-14 12:25:00,154.84,154.89,154.83,154.86,2662.0,145.4007,145.4476,145.3913,145.4194,2662.0
2021-10-14 12:30:00,154.86,154.87,154.79,154.83,3089.0,145.4194,145.4288,145.3537,145.3913,3089.0
2021-10-14 12:35:00,154.82,154.88,154.81,154.86,8206.0,145.3819,145.4382,145.3725,145.4194,8206.0
2021-10-14 12:40:00,154.86,154.88,154.83,154.86,4845.0,145.4194,145.4382,145.3913,145.4194,4845.0
2021-10-14 12:45:00,154.86,154.86,154.82,154.84,5325.0,145.4194,145.4194,145.3819,145.4007,5325.0
2021-10-14 12:50:00,154.86,154.89,154.83,154.88,9916.0,145.4194,145.4476,145.3913,145.4382,9916.0
2021-10-14 12:55:00,154.87,154.95,154.84,154.95,9368.0,145.4288,145.504,145.4007,145.504,9368.0
2021-10-14 13:00:00,154.98,155.02,154.81,154.83,22498.0,145.5321,145.5697,145.3725,145.3913,22498.0
2021-10-14 13:05:00,154.79,154.84,154.77,154.77,14097.0,145.3537,145.4007,145.3349,145.3349,14097.0
2021-10-14 13:10:00,154.77,154.82,154.75,154.81,7090.0,145.3349,145.3819,145.3162,145.3725,7090.0
2021-10-14 13:15:00,154.78,154.84,154.77,154.81,2243.0,145.3443,145.4007,145.3349,145.3725,2243.0
2021-10-14 13:20:00,154.81,154.81,154.77,154.77,1465.0,145.3725,145.3725,145.3349,145.3349,1465.0
2021-10-14 13:25:00,154.79,154.82,154.78,154.79,11147.0,145.3537,145.3819,145.3443,145.3537,11147.0
2021-10-14 13:30:00,154.89,154.94,154.89,154.93,6013.0,145.4476,145.4946,145.4476,145.4852,6013.0
2021-10-14 13:35:00,154.93,154.99,154.92,154.96,10557.0,145.4852,145.5415,145.4758,145.5134,10557.0
2021-10-14 13:40:00,154.98,155.02,154.98,155.02,1940.0,145.5321,145.5697,145.5321,145.5697,1940.0
2021-10-14 13:45:00,155.01,155.1,155.01,155.09,7544.0,145.5603,145.6448,145.5603,145.6354,7544.0
2021-10-14 13:50:00,155.11,155.11,155.05,155.05,4129.0,145.6542,145.6542,145.5979,145.5979,4129.0
2021-10-14 13:55:00,155.07,155.1,155.06,155.07,2319.0,145.6166,145.6448,145.6073,145.6166,2319.0
2021-10-14 14:00:00,155.05,155.08,154.98,155.01,9773.0,145.5979,145.626,145.5321,145.5603,9773.0
2021-10-14 14:05:00,155.03,155.03,154.97,155.01,3051.0,145.5791,145.5791,145.5227,145.5603,3051.0
2021-10-14 14:10:00,155.02,155.08,155.02,155.05,4641.0,145.5697,145.626,145.5697,145.5979,4641.0
2021-10-14 14:15:00,155.06,155.08,155.05,155.08,20450.0,145.6073,145.626,145.5979,145.626,20450.0
2021-10-14 14:20:00,155.09,155.09,155.04,155.09,5867.0,145.6354,145.6354,145.5885,145.6354,5867.0
2021-10-14 14:25:00,155.08,155.11,155.08,155.11,800.0,145.626,145.6542,145.626,145.6542,800.0
2021-10-14 14:30:00,155.11,155.12,155.05,155.1,10444.0,145.6542,145.6636,145.5979,145.6448,10444.0
2021-10-14 14:35:00,155.12,155.17,155.12,155.15,6647.0,145.6636,145.7105,145.6636,145.6918,6647.0
2021-10-14 14:40:00,155.16,155.16,155.05,155.11,3145.0,145.7012,145.7012,145.5979,145.6542,3145.0
2021-10-14 14:45:00,155.1,155.11,155.08,155.09,2730.0,145.6448,145.6542,145.626,145.6354,2730.0
2021-10-14 14:50:00,155.11,155.14,155.09,155.13,4253.0,145.6542,145.6824,145.6354,145.673,4253.0
2021-10-14 14:55:00,155.12,155.16,155.12,155.14,18012.0,145.6636,145.7012,145.6636,145.6824,18012.0
2021-10-14 15:00:00,155.14,155.14,155.1,155.14,4356.0,145.6824,145.6824,145.6448,145.6824,4356.0
2021-10-14 15:05:00,155.14,155.16,155.04,155.04,19157.0,145.6824,145.7012,145.5885,145.5885,19157.0
2021-10-14 15:10:00,155.04,155.05,154.98,155.03,9608.0,145.5885,145.5979,145.5321,145.5791,9608.0
2021-10-14 15:15:00,155.03,155.03,154.94,155.0,14708.0,145.5791,145.5791,145.4946,145.5509,14708.0
2021-10-14 15:20:00,154.99,155.01,154.91,154.91,11097.0,145.5415,145.5603,145.4664,145.4664,11097.0
2021-10-14 15:25:00,154.9,155.02,154.9,154.98,26320.0,145.457,145.5697,145.457,145.5321,26320.0
2021-10-14 15:30:00,154.98,155.05,154.94,154.96,11203.0,145.5321,145.5979,145.4946,145.5134,11203.0
2021-10-14 15:35:00,154.98,154.99,154.81,154.88,39572.0,145.5321,145.5415,145.3725,145.4382,39572.0
2021-10-14 15:40:00,154.89,154.93,154.82,154.91,19336.0,145.4476,145.4852,145.3819,145.4664,19336.0
2021-10-14 15:45:00,154.89,154.95,154.86,154.93,38412.0,145.4476,145.504,145.4194,145.4852,38412.0
2021-10-14 15:50:00,154.91,155.13,154.91,155.08,43736.0,145.4664,145.673,145.4664,145.626,43736.0
2021-10-14 15:55:00,155.07,155.18,155.0,155.16,93423.0,145.6166,145.7199,145.5509,145.7012,93423.0
2021-10-15 09:30:00,156.09,156.28,155.97,155.97,37974.0,146.5745,146.7529,146.4618,146.4618,37974.0
2021-10-15 09:35:00,156.01,156.13,155.98,155.99,23254.0,146.4993,146.612,146.4712,146.4806,23254.0
2021-10-15 09:40:00,155.99,156.07,155.86,155.99,44182.0,146.4806,146.5557,146.3585,146.4806,44182.0
2021-10-15 09:45:00,156.05,156.08,155.93,155.98,32119.0,146.5369,146.5651,146.4242,146.4712,32119.0
2021-10-15 09:50:00,155.98,156.14,155.98,156.08,24141.0,146.4712,146.6214,146.4712,146.5651,24141.0
2021-10-15 09:55:00,156.08,156.3,156.06,156.3,25458.0,146.5651,146.7717,146.5463,146.7717,25458.0
2021-10-15 10:00:00,156.31,156.35,156.24,156.34,37975.0,146.7811,146.8186,146.7153,146.8092,37975.0
2021-10-15 10:05:00,156.35,156.53,156.34,156.52,13854.0,146.8186,146.9876,146.8092,146.9783,13854.0
2021-10-15 10:10:00,156.53,156.57,156.5,156.5,7266.0,146.9876,147.0252,146.9595,146.9595,7266.0
2021-10-15 10:15:00,156.52,156.54,156.39,156.39,18218.0,146.9783,146.997,146.8562,146.8562,18218.0
2021-10-15 10:20:00,156.39,156.42,156.33,156.33,14076.0,146.8562,146.8843,146.7998,146.7998,14076.0
2021-10-15 10:25:00,156.31,156.31,155.98,156.0,17964.0,146.7811,146.7811,146.4712,146.49,17964.0
2021-10-15 10:30:00,155.98,156.21,155.98,156.19,18765.0,146.4712,146.6871,146.4712,146.6684,18765.0
2021-10-15 10:35:00,156.16,156.24,156.1,156.24,8598.0,146.6402,146.7153,146.5839,146.7153,8598.0
2021-10-15 10:40:00,156.27,156.29,156.17,156.2,18162.0,146.7435,146.7623,146.6496,146.6778,18162.0
2021-10-15 10:45:00,156.27,156.4,156.27,156.39,4600.0,146.7435,146.8656,146.7435,146.8562,4600.0
2021-10-15 10:50:00,156.4,156.41,156.22,156.22,29667.0,146.8656,146.875,146.6965,146.6965,29667.0
2021-10-15 10:55:00,156.2,156.26,156.17,156.22,15778.0,146.6778,146.7341,146.6496,146.6965,15778.0
2021-10-15 11:00:00,156.22,156.25,156.12,156.15,11620.0,146.6965,146.7247,146.6026,146.6308,11620.0
2021-10-15 11:05:00,156.14,156.14,156.05,156.08,21913.0,146.6214,146.6214,146.5369,146.5651,21913.0
2021-10-15 11:10:00,156.08,156.11,156.04,156.05,25603.0,146.5651,146.5932,146.5275,146.5369,25603.0
2021-10-15 11:15:00,156.05,156.1,156.05,156.07,1883.0,146.5369,146.5839,146.5369,146.5557,1883.0
2021-10-15 11:20:00,156.06,156.11,156.02,156.05,21754.0,146.5463,146.5932,146.5087,146.5369,21754.0
2021-10-15 11:25:00,156.06,156.07,156.0,156.04,6954.0,146.5463,146.5557,146.49,146.5275,6954.0
2021-10-15 11:30:00,156.03,156.07,156.03,156.05,3966.0,146.5181,146.5557,146.5181,146.5369,3966.0
2021-10-15 11:35:00,156.03,156.07,156.02,156.03,3754.0,146.5181,146.5557,146.5087,146.5181,3754.0
2021-10-15 11:40:00,156.02,156.05,155.98,155.99,5912.0,146.5087,146.5369,146.4712,146.4806,5912.0
2021-10-15 11:45:00,155.99,156.07,155.99,156.03,11359.0,146.4806,146.5557,146.4806,146.5181,11359.0
2021-10-15 11:50:00,156.04,156.04,155.91,156.03,12767.0,146.5275,146.5275,146.4054,146.5181,12767.0
2021-10-15 11:55:00,156.03,156.06,155.99,156.01,16571.0,146.5181,146.5463,146.4806,146.4993,16571.0
2021-10-15 12:00:00,156.0,156.08,156.0,156.08,5609.0,146.49,146.5651,146.49,146.5651,5609.0
2021-10-15 12:05:00,156.06,156.08,156.01,156.05,5304.0,146.5463,146.5651,146.4993,146.5369,5304.0
2021-10-15 12:10:00,156.05,156.07,156.04,156.07,5634.0,146.5369,146.5557,146.5275,146.5557,5634.0
2021-10-15 12:15:00,156.08,156.11,156.07,156.07,6180.0,146.5651,146.5932,146.5557,146.5557,6180.0
2021-10-15 12:20:00,156.06,156.07,155.96,155.99,8163.0,146.5463,146.5557,146.4524,146.4806,8163.0
2021-10-15 12:25:00,155.99,156.0,155.95,155.99,8006.0,146.4806,146.49,146.443,146.4806,8006.0
2021-10-15 12:30:00,156.0,156.04,155.95,155.95,14287.0,146.49,146.5275,146.443,146.443,14287.0
2021-10-15 12:35:00,155.95,156.0,155.92,155.97,4170.0,146.443,146.49,146.4148,146.4618,4170.0
2021-10-15 12:40:00,155.96,156.09,155.95,156.08,5919.0,146.4524,146.5745,146.443,146.5651,5919.0
2021-10-15 12:45:00,156.08,156.09,156.03,156.03,2471.0,146.5651,146.5745,146.5181,146.5181,2471.0
2021-10-15 12:50:00,156.03,156.08,156.02,156.06,4702.0,146.5181,146.5651,146.5087,146.5463,4702.0
2021-10-15 12:55:00,156.06,156.06,156.01,156.01,7999.0,146.5463,146.5463,146.4993,146.4993,7999.0
2021-10-15 13:00:00,156.0,156.01,155.94,155.96,14544.0,146.49,146.4993,146.4336,146.4524,14544.0
2021-10-15 13:05:00,155.96,156.04,155.95,156.01,12721.0,146.4524,146.5275,146.443,146.4993,12721.0
2021-10-15 13:10:00,156.03,156.04,155.94,155.95,16596.0,146.5181,146.5275,146.4336,146.443,16596.0
2021-10-15 13:15:00,155.94,155.95,155.89,155.91,5365.0,146.4336,146.443,146.3867,146.4054,5365.0
2021-10-15 13:20:00,155.9,155.91,155.87,155.88,4192.0,146.396,146.4054,146.3679,146.3773,4192.0
2021-10-15 13:25:00,155.88,155.92,155.86,155.86,7314.0,146.3773,146.4148,146.3585,146.3585,7314.0
2021-10-15 13:30:00,155.86,155.93,155.86,155.93,5066.0,146.3585,146.4242,146.3585,146.4242,5066.0
2021-10-15 13:35:00,155.93,155.98,155.91,155.94,5073.0,146.4242,146.4712,146.4054,146.4336,5073.0
2021-10-15 13:40:00,155.95,155.96,155.91,155.96,6207.0,146.443,146.4524,146.4054,146.4524,6207.0
2021-10-15 13:45:00,155.96,156.04,155.95,156.03,9198.0,146.4524,146.5275,146.443,146.5181,9198.0
2021-10-15 13:50:00,156.05,156.09,156.04,156.06,16926.0,146.5369,146.5745,146.5275,146.5463,16926.0
2021-10-15 13:55:00,156.06,156.07,156.0,156.02,326443.0,146.5463,146.5557,146.49,146.5087,326443.0
2021-10-15 14:00:00,156.04,156.19,156.04,156.18,24137.0,146.5275,146.6684,146.5275,146.659,24137.0
2021-10-15 14:05:00,156.17,156.21,156.12,156.19,20676.0,146.6496,146.6871,146.6026,146.6684,20676.0
2021-10-15 14:10:00,156.18,156.2,156.16,156.18,10391.0,146.659,146.6778,146.6402,146.659,10391.0
2021-10-15 14:15:00,156.18,156.2,156.17,156.19,21460.0,146.659,146.6778,146.6496,146.6684,21460.0
2021-10-15 14:20:00,156.2,156.25,156.19,156.25,25764.0,146.6778,146.7247,146.6684,146.7247,25764.0
2021-10-15 14:25:00,156.24,156.3,156.21,156.23,16401.0,146.7153,146.7717,146.6871,146.7059,16401.0
2021-10-15 14:30:00,156.23,156.23,156.15,156.16,11813.0,146.7059,146.7059,146.6308,146.6402,11813.0
2021-10-15 14:35:00,156.18,156.2,156.13,156.19,28813.0,146.659,146.6778,146.612,146.6684,28813.0
2021-10-15 14:40:00,156.19,156.19,156.1,156.12,19030.0,146.6684,146.6684,146.5839,146.6026,19030.0
2021-10-15 14:45:00,156.12,156.12,156.02,156.06,13053.0,146.6026,146.6026,146.5087,146.5463,13053.0
2021-10-15 14:50:00,156.07,156.07,156.0,156.03,26054.0,146.5557,146.5557,146.49,146.5181,26054.0
2021-10-15 14:55:00,156.02,156.14,156.02,156.14,19366.0,146.5087,146.6214,146.5087,146.6214,19366.0
2021-10-15 15:00:00,156.13,156.16,155.99,155.99,20081.0,146.612,146.6402,146.4806,146.4806,20081.0
2021-10-15 15:05:00,155.99,156.02,155.86,155.87,18781.0,146.4806,146.5087,146.3585,146.3679,18781.0
2021-10-15 15:10:00,155.88,155.95,155.86,155.94,13957.0,146.3773,146.443,146.3585,146.4336,13957.0
2021-10-15 15:15:00,155.93,156.01,155.85,155.86,20130.0,146.4242,146.4993,146.3491,146.3585,20130.0
2021-10-15 15:20:00,155.87,155.87,155.76,155.81,17575.0,146.3679,146.3679,146.2646,146.3115,17575.0
2021-10-15 15:25:00,155.81,155.96,155.8,155.91,24737.0,146.3115,146.4524,146.3021,146.4054,24737.0
2021-10-15 15:30:00,155.9,155.9,155.78,155.81,28486.0,146.396,146.396,146.2834,146.3115,28486.0
2021-10-15 15:35:00,155.83,155.85,155.78,155.84,26082.0,146.3303,146.3491,146.2834,146.3397,26082.0
2021-10-15 15:40:00,155.83,155.85,155.77,155.82,28848.0,146.3303,146.3491,146.274,146.3209,28848.0
2021-10-15 15:45:00,155.8,155.83,155.72,155.72,37167.0,146.3021,146.3303,146.227,146.227,37167.0
2021-10-15 15:50:00,155.72,155.77,155.63,155.65,81325.0,146.227,146.274,146.1425,146.1613,81325.0
2021-10-15 15:55:00,155.66,155.73,155.63,155.68,101875.0,146.1707,146.2364,146.1425,146.1895,101875.0
2021-10-18 09:30:00,155.06,155.08,154.9,155.02,48576.0,145.6073,145.626,145.457,145.5697,48576.0
2021-10-18 09:35:00,155.0,155.02,154.69,154.81,65318.0,145.5509,145.5697,145.2598,145.3725,65318.0
2021-10-18 09:40:00,154.81,155.12,154.77,155.1,31780.0,145.3725,145.6636,145.3349,145.6448,31780.0
2021-10-18 09:45:00,155.13,155.31,155.13,155.26,27823.0,145.673,145.842,145.673,145.7951,27823.0
2021-10-18 09:50:00,155.26,155.36,155.16,155.27,10835.0,145.7951,145.889,145.7012,145.8045,10835.0
2021-10-18 09:55:00,155.25,155.41,155.25,155.35,16292.0,145.7857,145.9359,145.7857,145.8796,16292.0
2021-10-18 10:00:00,155.37,155.54,155.33,155.54,13057.0,145.8984,146.058,145.8608,146.058,13057.0
2021-10-18 10:05:00,155.51,155.59,155.47,155.58,9494.0,146.0298,146.1049,145.9923,146.0956,9494.0
2021-10-18 10:10:00,155.56,155.57,155.46,155.55,14359.0,146.0768,146.0862,145.9829,146.0674,14359.0
2021-10-18 10:15:00,155.52,155.54,155.43,155.54,29905.0,146.0392,146.058,145.9547,146.058,29905.0
2021-10-18 10:20:00,155.52,155.63,155.46,155.62,10484.0,146.0392,146.1425,145.9829,146.1331,10484.0
2021-10-18 10:25:00,155.61,155.71,155.61,155.69,18554.0,146.1237,146.2176,146.1237,146.1988,18554.0
2021-10-18 10:30:00,155.71,155.72,155.54,155.62,18642.0,146.2176,146.227,146.058,146.1331,18642.0
2021-10-18 10:35:00,155.64,155.71,155.57,155.69,10776.0,146.1519,146.2176,146.0862,146.1988,10776.0
2021-10-18 10:40:00,155.68,155.81,155.67,155.77,11368.0,146.1895,146.3115,146.1801,146.274,11368.0
2021-10-18 10:45:00,155.76,155.76,155.64,155.7,7994.0,146.2646,146.2646,146.1519,146.2082,7994.0
2021-10-18 10:50:00,155.69,155.69,155.57,155.59,5246.0,146.1988,146.1988,146.0862,146.1049,5246.0
2021-10-18 10:55:00,155.58,155.68,155.57,155.67,13284.0,146.0956,146.1895,146.0862,146.1801,13284.0
2021-10-18 11:00:00,155.67,155.72,155.64,155.72,14515.0,146.1801,146.227,146.1519,146.227,14515.0
2021-10-18 11:05:00,155.72,155.84,155.72,155.79,3427.0,146.227,146.3397,146.227,146.2928,3427.0
2021-10-18 11:10:00,155.79,155.81,155.75,155.78,6838.0,146.2928,146.3115,146.2552,146.2834,6838.0
2021-10-18 11:15:00,155.8,155.97,155.8,155.97,6904.0,146.3021,146.4618,146.3021,146.4618,6904.0
2021-10-18 11:20:00,155.95,156.06,155.94,156.04,7935.0,146.443,146.5463,146.4336,146.5275,7935.0
2021-10-18 11:25:00,156.03,156.04,155.81,155.81,18768.0,146.5181,146.5275,146.3115,146.3115,18768.0
2021-10-18 11:30:00,155.81,155.89,155.79,155.88,47155.0,146.3115,146.3867,146.2928,146.3773,47155.0
2021-10-18 11:35:00,155.89,155.91,155.79,155.84,31346.0,146.3867,146.4054,146.2928,146.3397,31346.0
2021-10-18 11:40:00,155.84,155.85,155.8,155.81,7781.0,146.3397,146.3491,146.3021,146.3115,7781.0
2021-10-18 11:45:00,155.82,155.93,155.81,155.9,22922.0,146.3209,146.4242,146.3115,146.396,22922.0
2021-10-18 11:50:00,155.91,156.0,155.89,155.99,12422.0,146.4054,146.49,146.3867,146.4806,12422.0
2021-10-18 11:55:00,155.98,156.03,155.96,156.03,3253.0,146.4712,146.5181,146.4524,146.5181,3253.0
2021-10-18 12:00:00,155.99,156.05,155.98,156.03,2518.0,146.4806,146.5369,146.4712,146.5181,2518.0
2021-10-18 12:05:00,156.03,156.07,156.02,156.04,2092.0,146.5181,146.5557,146.5087,146.5275,2092.0
2021-10-18 12:10:00,156.03,156.08,156.02,156.06,4579.0,146.5181,146.5651,146.5087,146.5463,4579.0
2021-10-18 12:15:00,156.07,156.09,156.02,156.03,7767.0,146.5557,146.5745,146.5087,146.5181,7767.0
2021-10-18 12:20:00,156.03,156.04,155.99,156.0,2386.0,146.5181,146.5275,146.4806,146.49,2386.0
2021-10-18 12:25:00,155.96,156.0,155.93,155.94,7904.0,146.4524,146.49,146.4242,146.4336,7904.0
2021-10-18 12:30:00,155.92,155.99,155.92,155.97,7366.0,146.4148,146.4806,146.4148,146.4618,7366.0
2021-10-18 12:35:00,155.96,155.97,155.9,155.9,9167.0,146.4524,146.4618,146.396,146.396,9167.0
2021-10-18 12:40:00,155.89,155.92,155.85,155.86,2468.0,146.3867,146.4148,146.3491,146.3585,2468.0
2021-10-18 12:45:00,155.86,155.86,155.79,155.81,3135.0,146.3585,146.3585,146.2928,146.3115,3135.0
2021-10-18 12:50:00,155.78,155.78,155.74,155.75,2276.0,146.2834,146.2834,146.2458,146.2552,2276.0
2021-10-18 12:55:00,155.75,155.77,155.72,155.75,2625.0,146.2552,146.274,146.227,146.2552,2625.0
2021-10-18 13:00:00,155.75,155.83,155.75,155.82,3894.0,146.2552,146.3303,146.2552,146.3209,3894.0
2021-10-18 13:05:00,155.8,155.81,155.77,155.78,9147.0,146.3021,146.3115,146.274,146.2834,9147.0
2021-10-18 13:10:00,155.79,155.79,155.76,155.77,3129.0,146.2928,146.2928,146.2646,146.274,3129.0
2021-10-18 13:15:00,155.77,155.78,155.74,155.76,17526.0,146.274,146.2834,146.2458,146.2646,17526.0
2021-10-18 13:20:00,155.78,155.79,155.7,155.72,15127.0,146.2834,146.2928,146.2082,146.227,15127.0
2021-10-18 13:25:00,155.7,155.72,155.68,155.69,3538.0,146.2082,146.227,146.1895,146.1988,3538.0
2021-10-18 13:30:00,155.69,155.7,155.67,155.67,4841.0,146.1988,146.2082,146.1801,146.1801,4841.0
2021-10-18 13:35:00,155.65,155.68,155.63,155.65,6353.0,146.1613,146.1895,146.1425,146.1613,6353.0
2021-10-18 13:40:00,155.63,155.64,155.6,155.63,12360.0,146.1425,146.1519,146.1143,146.1425,12360.0
2021-10-18 13:45:00,155.64,155.64,155.58,155.59,27506.0,146.1519,146.1519,146.0956,146.1049,27506.0
2021-10-18 13:50:00,155.59,155.66,155.58,155.59,10130.0,146.1049,146.1707,146.0956,146.1049,10130.0
2021-10-18 13:55:00,155.6,155.61,155.55,155.55,10522.0,146.1143,146.1237,146.0674,146.0674,10522.0
2021-10-18 14:00:00,155.55,155.55,155.51,155.55,13304.0,146.0674,146.0674,146.0298,146.0674,13304.0
2021-10-18 14:05:00,155.56,155.6,155.55,155.59,10747.0,146.0768,146.1143,146.0674,146.1049,10747.0
2021-10-18 14:10:00,155.58,155.61,155.57,155.59,6009.0,146.0956,146.1237,146.0862,146.1049,6009.0
2021-10-18 14:15:00,155.59,155.64,155.57,155.63,4484.0,146.1049,146.1519,146.0862,146.1425,4484.0
2021-10-18 14:20:00,155.62,155.63,155.59,155.61,13420.0,146.1331,146.1425,146.1049,146.1237,13420.0
2021-10-18 14:25:00,155.6,155.69,155.56,155.68,18464.0,146.1143,146.1988,146.0768,146.1895,18464.0
2021-10-18 14:30:00,155.68,155.69,155.62,155.67,23331.0,146.1895,146.1988,146.1331,146.1801,23331.0
2021-10-18 14:35:00,155.68,155.68,155.59,155.59,6729.0,146.1895,146.1895,146.1049,146.1049,6729.0
2021-10-18 14:40:00,155.61,155.65,155.6,155.62,11839.0,146.1237,146.1613,146.1143,146.1331,11839.0
2021-10-18 14:45:00,155.6,155.61,155.56,155.61,4213.0,146.1143,146.1237,146.0768,146.1237,4213.0
2021-10-18 14:50:00,155.61,155.69,155.61,155.67,14790.0,146.1237,146.1988,146.1237,146.1801,14790.0
2021-10-18 14:55:00,155.67,155.73,155.67,155.68,28649.0,146.1801,146.2364,146.1801,146.1895,28649.0
2021-10-18 15:00:00,155.7,155.7,155.61,155.66,89794.0,146.2082,146.2082,146.1237,146.1707,89794.0
2021-10-18 15:05:00,155.63,155.65,155.61,155.63,5674.0,146.1425,146.1613,146.1237,146.1425,5674.0
2021-10-18 15:10:00,155.63,155.76,155.63,155.66,20244.0,146.1425,146.2646,146.1425,146.1707,20244.0
2021-10-18 15:15:00,155.64,155.71,155.62,155.71,18550.0,146.1519,146.2176,146.1331,146.2176,18550.0
2021-10-18 15:20:00,155.7,155.78,155.69,155.74,10631.0,146.2082,146.2834,146.1988,146.2458,10631.0
2021-10-18 15:25:00,155.73,155.74,155.63,155.69,23881.0,146.2364,146.2458,146.1425,146.1988,23881.0
2021-10-18 15:30:00,155.69,155.72,155.65,155.65,11945.0,146.1988,146.227,146.1613,146.1613,11945.0
2021-10-18 15:35:00,155.64,155.69,155.63,155.69,156616.0,146.1519,146.1988,146.1425,146.1988,156616.0
2021-10-18 15:40:00,155.68,155.74,155.65,155.67,18531.0,146.1895,146.2458,146.1613,146.1801,18531.0
2021-10-18 15:45:00,155.67,155.78,155.66,155.75,21462.0,146.1801,146.2834,146.1707,146.2552,21462.0
2021-10-18 15:50:00,155.76,155.86,155.69,155.81,81623.0,146.2646,146.3585,146.1988,146.3115,81623.0
2021-10-18 15:55:00,155.81,155.81,155.71,155.79,67381.0,146.3115,146.3115,146.2176,146.2928,67381.0
2021-10-19 09:30:00,156.39,156.58,156.18,156.35,74304.0,146.8562,147.0346,146.659,146.8186,74304.0
2021-10-19 09:35:00,156.31,156.32,156.12,156.17,18937.0,146.7811,146.7904,146.6026,146.6496,18937.0
2021-10-19 09:40:00,156.2,156.29,156.08,156.08,15705.0,146.6778,146.7623,146.5651,146.5651,15705.0
2021-10-19 09:45:00,156.09,156.15,155.89,155.93,33309.0,146.5745,146.6308,146.3867,146.4242,33309.0
2021-10-19 09:50:00,155.95,156.09,155.94,155.98,25168.0,146.443,146.5745,146.4336,146.4712,25168.0
2021-10-19 09:55:00,155.97,156.07,155.96,155.98,7390.0,146.4618,146.5557,146.4524,146.4712,7390.0
2021-10-19 10:00:00,155.98,156.18,155.95,156.13,12682.0,146.4712,146.659,146.443,146.612,12682.0
2021-10-19 10:05:00,156.14,156.27,156.14,156.24,10128.0,146.6214,146.7435,146.6214,146.7153,10128.0
2021-10-19 10:10:00,156.19,156.33,156.19,156.24,4647.0,146.6684,146.7998,146.6684,146.7153,4647.0
2021-10-19 10:15:00,156.29,156.35,156.29,156.34,7101.0,146.7623,146.8186,146.7623,146.8092,7101.0
2021-10-19 10:20:00,156.29,156.32,156.21,156.26,5087.0,146.7623,146.7904,146.6871,146.7341,5087.0
2021-10-19 10:25:00,156.25,156.26,156.2,156.25,11124.0,146.7247,146.7341,146.6778,146.7247,11124.0
2021-10-19 10:30:00,156.21,156.21,156.13,156.18,13380.0,146.6871,146.6871,146.612,146.659,13380.0
2021-10-19 10:35:00,156.19,156.22,156.07,156.13,3786.0,146.6684,146.6965,146.5557,146.612,3786.0
2021-10-19 10:40:00,156.16,156.31,156.16,156.26,12373.0,146.6402,146.7811,146.6402,146.7341,12373.0
2021-10-19 10:45:00,156.26,156.26,156.21,156.21,9302.0,146.7341,146.7341,146.6871,146.6871,9302.0
2021-10-19 10:50:00,156.22,156.3,156.21,156.28,10243.0,146.6965,146.7717,146.6871,146.7529,10243.0
2021-10-19 10:55:00,156.3,156.34,156.26,156.28,17002.0,146.7717,146.8092,146.7341,146.7529,17002.0
2021-10-19 11:00:00,156.29,156.37,156.28,156.37,9676.0,146.7623,146.8374,146.7529,146.8374,9676.0
2021-10-19 11:05:00,156.36,156.42,156.36,156.37,5201.0,146.828,146.8843,146.828,146.8374,5201.0
2021-10-19 11:10:00,156.38,156.49,156.38,156.49,4335.0,146.8468,146.9501,146.8468,146.9501,4335.0
2021-10-19 11:15:00,156.48,156.61,156.48,156.56,16081.0,146.9407,147.0628,146.9407,147.0158,16081.0
2021-10-19 11:20:00,156.58,156.59,156.47,156.49,157606.0,147.0346,147.044,146.9313,146.9501,157606.0
2021-10-19 11:25:00,156.49,156.54,156.48,156.53,6827.0,146.9501,146.997,146.9407,146.9876,6827.0
2021-10-19 11:30:00,156.52,156.55,156.42,156.42,7718.0,146.9783,147.0064,146.8843,146.8843,7718.0
2021-10-19 11:35:00,156.41,156.49,156.41,156.49,6590.0,146.875,146.9501,146.875,146.9501,6590.0
2021-10-19 11:40:00,156.49,156.58,156.48,156.55,6241.0,146.9501,147.0346,146.9407,147.0064,6241.0
2021-10-19 11:45:00,156.57,156.58,156.53,156.57,5327.0,147.0252,147.0346,146.9876,147.0252,5327.0
2021-10-19 11:50:00,156.57,156.58,156.54,156.57,3200.0,147.0252,147.0346,146.997,147.0252,3200.0
2021-10-19 11:55:00,156.57,156.63,156.54,156.59,2859.0,147.0252,147.0815,146.997,147.044,2859.0
2021-10-19 12:00:00,156.61,156.61,156.55,156.58,5105.0,147.0628,147.0628,147.0064,147.0346,5105.0
2021-10-19 12:05:00,156.59,156.61,156.56,156.58,4779.0,147.044,147.0628,147.0158,147.0346,4779.0
2021-10-19 12:10:00,156.6,156.68,156.59,156.67,7952.0,147.0534,147.1285,147.044,147.1191,7952.0
2021-10-19 12:15:00,156.68,156.7,156.65,156.65,3009.0,147.1285,147.1473,147.1003,147.1003,3009.0
2021-10-19 12:20:00,156.65,156.66,156.59,156.59,4052.0,147.1003,147.1097,147.044,147.044,4052.0
2021-10-19 12:25:00,156.59,156.6,156.57,156.6,2884.0,147.044,147.0534,147.0252,147.0534,2884.0
2021-10-19 12:30:00,156.59,156.63,156.59,156.61,2842.0,147.044,147.0815,147.044,147.0628,2842.0
2021-10-19 12:35:00,156.6,156.68,156.6,156.66,3882.0,147.0534,147.1285,147.0534,147.1097,3882.0
2021-10-19 12:40:00,156.66,156.71,156.65,156.7,2000.0,147.1097,147.1567,147.1003,147.1473,2000.0
2021-10-19 12:45:00,156.7,156.7,156.67,156.67,9344.0,147.1473,147.1473,147.1191,147.1191,9344.0
2021-10-19 12:50:00,156.65,156.69,156.63,156.69,93043.0,147.1003,147.1379,147.0815,147.1379,93043.0
2021-10-19 12:55:00,156.68,156.73,156.67,156.72,27772.0,147.1285,147.1754,147.1191,147.1661,27772.0
2021-10-19 13:00:00,156.72,156.74,156.61,156.65,90764.0,147.1661,147.1848,147.0628,147.1003,90764.0
2021-10-19 13:05:00,156.64,156.65,156.59,156.65,34151.0,147.0909,147.1003,147.044,147.1003,34151.0
2021-10-19 13:10:00,156.64,156.67,156.62,156.66,10413.0,147.0909,147.1191,147.0722,147.1097,10413.0
2021-10-19 13:15:00,156.66,156.66,156.61,156.63,13087.0,147.1097,147.1097,147.0628,147.0815,13087.0
2021-10-19 13:20:00,156.62,156.63,156.57,156.63,9630.0,147.0722,147.0815,147.0252,147.0815,9630.0
2021-10-19 13:25:00,156.62,156.62,156.55,156.57,21883.0,147.0722,147.0722,147.0064,147.0252,21883.0
2021-10-19 13:30:00,156.57,156.61,156.55,156.61,6853.0,147.0252,147.0628,147.0064,147.0628,6853.0
2021-10-19 13:35:00,156.62,156.67,156.59,156.65,5580.0,147.0722,147.1191,147.044,147.1003,5580.0
2021-10-19 13:40:00,156.65,156.65,156.59,156.61,4139.0,147.1003,147.1003,147.044,147.0628,4139.0
2021-10-19 13:45:00,156.61,156.62,156.59,156.6,9592.0,147.0628,147.0722,147.044,147.0534,9592.0
2021-10-19 13:50:00,156.6,156.66,156.6,156.66,6205.0,147.0534,147.1097,147.0534,147.1097,6205.0
2021-10-19 13:55:00,156.65,156.67,156.63,156.64,7993.0,147.1003,147.1191,147.0815,147.0909,7993.0
2021-10-19 14:00:00,156.64,156.65,156.6,156.61,2868.0,147.0909,147.1003,147.0534,147.0628,2868.0
2021-10-19 14:05:00,156.64,156.65,156.61,156.61,3793.0,147.0909,147.1003,147.0628,147.0628,3793.0
2021-10-19 14:10:00,156.63,156.66,156.61,156.62,12631.0,147.0815,147.1097,147.0628,147.0722,12631.0
2021-10-19 14:15:00,156.62,156.63,156.6,156.63,4819.0,147.0722,147.0815,147.0534,147.0815,4819.0
2021-10-19 14:20:00,156.62,156.62,156.54,156.54,13619.0,147.0722,147.0722,146.997,146.997,13619.0
2021-10-19 14:25:00,156.55,156.55,156.49,156.53,28491.0,147.0064,147.0064,146.9501,146.9876,28491.0
2021-10-19 14:30:00,156.52,156.52,156.33,156.39,25229.0,146.9783,146.9783,146.7998,146.8562,25229.0
2021-10-19 14:35:00,156.39,156.4,156.34,156.38,15546.0,146.8562,146.8656,146.8092,146.8468,15546.0
2021-10-19 14:40:00,156.37,156.38,156.35,156.38,8819.0,146.8374,146.8468,146.8186,146.8468,8819.0
2021-10-19 14:45:00,156.37,156.38,156.31,156.38,11617.0,146.8374,146.8468,146.7811,146.8468,11617.0
2021-10-19 14:50:00,156.4,156.47,156.4,156.45,5490.0,146.8656,146.9313,146.8656,146.9125,5490.0
2021-10-19 14:55:00,156.43,156.51,156.43,156.47,6167.0,146.8937,146.9689,146.8937,146.9313,6167.0
2021-10-19 15:00:00,156.47,156.53,156.45,156.51,4951.0,146.9313,146.9876,146.9125,146.9689,4951.0
2021-10-19 15:05:00,156.51,156.58,156.51,156.57,9312.0,146.9689,147.0346,146.9689,147.0252,9312.0
2021-10-19 15:10:00,156.57,156.58,156.53,156.56,18152.0,147.0252,147.0346,146.9876,147.0158,18152.0
2021-10-19 15:15:00,156.59,156.71,156.58,156.71,24844.0,147.044,147.1567,147.0346,147.1567,24844.0
2021-10-19 15:20:00,156.71,156.71,156.53,156.53,9990.0,147.1567,147.1567,146.9876,146.9876,9990.0
2021-10-19 15:25:00,156.52,156.58,156.52,156.58,10395.0,146.9783,147.0346,146.9783,147.0346,10395.0
2021-10-19 15:30:00,156.57,156.57,156.4,156.46,21714.0,147.0252,147.0252,146.8656,146.9219,21714.0
2021-10-19 15:35:00,156.46,156.54,156.45,156.48,39224.0,146.9219,146.997,146.9125,146.9407,39224.0
2021-10-19 15:40:00,156.47,156.49,156.4,156.41,13455.0,146.9313,146.9501,146.8656,146.875,13455.0
2021-10-19 15:45:00,156.42,156.52,156.41,156.49,28674.0,146.8843,146.9783,146.875,146.9501,28674.0
2021-10-19 15:50:00,156.48,156.55,156.44,156.53,44892.0,146.9407,147.0064,146.9031,146.9876,44892.0
2021-10-19 15:55:00,156.54,156.67,156.52,156.67,49798.0,146.997,147.1191,146.9783,147.1191,49798.0
2021-10-20 09:30:00,156.65,156.84,156.63,156.8,42071.0,147.1003,147.2787,147.0815,147.2412,42071.0
2021-10-20 09:35:00,156.8,156.93,156.74,156.78,36108.0,147.2412,147.3633,147.1848,147.2224,36108.0
2021-10-20 09:40:00,156.77,156.9,156.75,156.84,17026.0,147.213,147.3351,147.1942,147.2787,17026.0
2021-10-20 09:45:00,156.9,157.02,156.85,157.02,19710.0,147.3351,147.4478,147.2881,147.4478,19710.0
2021-10-20 09:50:00,157.06,157.14,157.06,157.08,39811.0,147.4853,147.5605,147.4853,147.5041,39811.0
2021-10-20 09:55:00,157.09,157.13,157.06,157.1,24509.0,147.5135,147.5511,147.4853,147.5229,24509.0
2021-10-20 10:00:00,157.1,157.19,157.05,157.19,22583.0,147.5229,147.6074,147.4759,147.6074,22583.0
2021-10-20 10:05:00,157.17,157.28,157.15,157.28,24765.0,147.5886,147.6919,147.5698,147.6919,24765.0
2021-10-20 10:10:00,157.28,157.38,157.27,157.34,14244.0,147.6919,147.7858,147.6825,147.7483,14244.0
2021-10-20 10:15:00,157.36,157.4,157.28,157.37,45211.0,147.767,147.8046,147.6919,147.7764,45211.0
2021-10-20 10:20:00,157.4,157.54,157.39,157.54,10195.0,147.8046,147.9361,147.7952,147.9361,10195.0
2021-10-20 10:25:00,157.52,157.67,157.52,157.67,28290.0,147.9173,148.0581,147.9173,148.0581,28290.0
2021-10-20 10:30:00,157.68,157.81,157.66,157.81,15028.0,148.0675,148.1896,148.0488,148.1896,15028.0
2021-10-20 10:35:00,157.8,157.83,157.75,157.75,9145.0,148.1802,148.2084,148.1333,148.1333,9145.0
2021-10-20 10:40:00,157.75,157.84,157.75,157.79,92694.0,148.1333,148.2178,148.1333,148.1708,92694.0
2021-10-20 10:45:00,157.8,157.82,157.71,157.74,7492.0,148.1802,148.199,148.0957,148.1239,7492.0
2021-10-20 10:50:00,157.75,157.8,157.69,157.7,6090.0,148.1333,148.1802,148.0769,148.0863,6090.0
2021-10-20 10:55:00,157.7,157.7,157.59,157.6,8052.0,148.0863,148.0863,147.983,147.9924,8052.0
2021-10-20 11:00:00,157.62,157.68,157.56,157.56,4773.0,148.0112,148.0675,147.9549,147.9549,4773.0
2021-10-20 11:05:00,157.58,157.67,157.58,157.67,8107.0,147.9736,148.0581,147.9736,148.0581,8107.0
2021-10-20 11:10:00,157.68,157.68,157.61,157.63,6685.0,148.0675,148.0675,148.0018,148.0206,6685.0
2021-10-20 11:15:00,157.63,157.66,157.55,157.66,7979.0,148.0206,148.0488,147.9455,148.0488,7979.0
2021-10-20 11:20:00,157.65,157.69,157.58,157.62,9258.0,148.0394,148.0769,147.9736,148.0112,9258.0
2021-10-20 11:25:00,157.62,157.69,157.61,157.62,8193.0,148.0112,148.0769,148.0018,148.0112,8193.0
2021-10-20 11:30:00,157.63,157.67,157.54,157.64,11855.0,148.0206,148.0581,147.9361,148.03,11855.0
2021-10-20 11:35:00,157.64,157.68,157.63,157.65,19063.0,148.03,148.0675,148.0206,148.0394,19063.0
2021-10-20 11:40:00,157.65,157.67,157.59,157.62,34343.0,148.0394,148.0581,147.983,148.0112,34343.0
2021-10-20 11:45:00,157.63,157.7,157.62,157.7,38868.0,148.0206,148.0863,148.0112,148.0863,38868.0
2021-10-20 11:50:00,157.71,157.78,157.71,157.76,18883.0,148.0957,148.1614,148.0957,148.1427,18883.0
2021-10-20 11:55:00,157.77,157.81,157.77,157.8,11636.0,148.152,148.1896,148.152,148.1802,11636.0
2021-10-20 12:00:00,157.82,157.88,157.81,157.88,16750.0,148.199,148.2553,148.1896,148.2553,16750.0
2021-10-20 12:05:00,157.87,157.88,157.84,157.84,7373.0,148.246,148.2553,148.2178,148.2178,7373.0
2021-10-20 12:10:00,157.84,157.9,157.84,157.88,6539.0,148.2178,148.2741,148.2178,148.2553,6539.0
2021-10-20 12:15:00,157.87,157.87,157.8,157.82,16290.0,148.246,148.246,148.1802,148.199,16290.0
2021-10-20 12:20:00,157.81,157.86,157.81,157.86,5648.0,148.1896,148.2366,148.1896,148.2366,5648.0
2021-10-20 12:25:00,157.85,157.88,157.82,157.88,7717.0,148.2272,148.2553,148.199,148.2553,7717.0
2021-10-20 12:30:00,157.88,157.94,157.87,157.93,5960.0,148.2553,148.3117,148.246,148.3023,5960.0
2021-10-20 12:35:00,157.92,157.96,157.9,157.96,3805.0,148.2929,148.3305,148.2741,148.3305,3805.0
2021-10-20 12:40:00,157.96,157.99,157.94,157.96,17159.0,148.3305,148.3586,148.3117,148.3305,17159.0
2021-10-20 12:45:00,157.96,158.01,157.93,157.99,27114.0,148.3305,148.3774,148.3023,148.3586,27114.0
2021-10-20 12:50:00,157.98,158.01,157.96,157.98,144186.0,148.3492,148.3774,148.3305,148.3492,144186.0
2021-10-20 12:55:00,157.97,158.01,157.97,158.0,21623.0,148.3399,148.3774,148.3399,148.368,21623.0
2021-10-20 13:00:00,158.0,158.0,157.85,157.87,28868.0,148.368,148.368,148.2272,148.246,28868.0
2021-10-20 13:05:00,157.87,157.88,157.8,157.8,26675.0,148.246,148.2553,148.1802,148.1802,26675.0
2021-10-20 13:10:00,157.81,157.85,157.79,157.82,10175.0,148.1896,148.2272,148.1708,148.199,10175.0
2021-10-20 13:15:00,157.81,157.83,157.66,157.67,23631.0,148.1896,148.2084,148.0488,148.0581,23631.0
2021-10-20 13:20:00,157.67,157.73,157.53,157.73,65727.0,148.0581,148.1145,147.9267,148.1145,65727.0
2021-10-20 13:25:00,157.72,157.82,157.72,157.81,10999.0,148.1051,148.199,148.1051,148.1896,10999.0
2021-10-20 13:30:00,157.82,157.83,157.74,157.77,6739.0,148.199,148.2084,148.1239,148.152,6739.0
2021-10-20 13:35:00,157.77,157.85,157.77,157.79,22336.0,148.152,148.2272,148.152,148.1708,22336.0
2021-10-20 13:40:00,157.8,157.81,157.75,157.8,18366.0,148.1802,148.1896,148.1333,148.1802,18366.0
2021-10-20 13:45:00,157.79,157.82,157.75,157.77,17160.0,148.1708,148.199,148.1333,148.152,17160.0
2021-10-20 13:50:00,157.76,157.8,157.75,157.77,12160.0,148.1427,148.1802,148.1333,148.152,12160.0
2021-10-20 13:55:00,157.78,157.78,157.73,157.77,9729.0,148.1614,148.1614,148.1145,148.152,9729.0
2021-10-20 14:00:00,157.76,157.86,157.75,157.86,14956.0,148.1427,148.2366,148.1333,148.2366,14956.0
2021-10-20 14:05:00,157.84,157.88,157.84,157.88,10452.0,148.2178,148.2553,148.2178,148.2553,10452.0
2021-10-20 14:10:00,157.89,157.89,157.85,157.88,15237.0,148.2647,148.2647,148.2272,148.2553,15237.0
2021-10-20 14:15:00,157.88,157.94,157.85,157.86,11031.0,148.2553,148.3117,148.2272,148.2366,11031.0
2021-10-20 14:20:00,157.83,157.87,157.81,157.81,3468.0,148.2084,148.246,148.1896,148.1896,3468.0
2021-10-20 14:25:00,157.83,157.85,157.82,157.83,10835.0,148.2084,148.2272,148.199,148.2084,10835.0
2021-10-20 14:30:00,157.84,157.9,157.84,157.9,5646.0,148.2178,148.2741,148.2178,148.2741,5646.0
2021-10-20 14:35:00,157.9,157.91,157.86,157.86,20814.0,148.2741,148.2835,148.2366,148.2366,20814.0
2021-10-20 14:40:00,157.87,157.88,157.81,157.81,15810.0,148.246,148.2553,148.1896,148.1896,15810.0
2021-10-20 14:45:00,157.81,157.84,157.77,157.83,49130.0,148.1896,148.2178,148.152,148.2084,49130.0
2021-10-20 14:50:00,157.82,157.88,157.81,157.88,16805.0,148.199,148.2553,148.1896,148.2553,16805.0
2021-10-20 14:55:00,157.89,157.91,157.86,157.87,11618.0,148.2647,148.2835,148.2366,148.246,11618.0
2021-10-20 15:00:00,157.89,157.93,157.88,157.9,8755.0,148.2647,148.3023,148.2553,148.2741,8755.0
2021-10-20 15:05:00,157.91,157.97,157.91,157.94,6581.0,148.2835,148.3399,148.2835,148.3117,6581.0
2021-10-20 15:10:00,157.93,157.93,157.85,157.86,9004.0,148.3023,148.3023,148.2272,148.2366,9004.0
2021-10-20 15:15:00,157.84,157.84,157.74,157.79,13404.0,148.2178,148.2178,148.1239,148.1708,13404.0
2021-10-20 15:20:00,157.76,157.82,157.73,157.81,13507.0,148.1427,148.199,148.1145,148.1896,13507.0
2021-10-20 15:25:00,157.82,157.83,157.75,157.75,11813.0,148.199,148.2084,148.1333,148.1333,11813.0
2021-10-20 15:30:00,157.75,157.77,157.7,157.76,12410.0,148.1333,148.152,148.0863,148.1427,12410.0
2021-10-20 15:35:00,157.77,157.77,157.63,157.64,18317.0,148.152,148.152,148.0206,148.03,18317.0
2021-10-20 15:40:00,157.63,157.76,157.63,157.71,35700.0,148.0206,148.1427,148.0206,148.0957,35700.0
2021-10-20 15:45:00,157.7,157.82,157.7,157.72,24866.0,148.0863,148.199,148.0863,148.1051,24866.0
2021-10-20 15:50:00,157.72,157.77,157.69,157.73,41112.0,148.1051,148.152,148.0769,148.1145,41112.0
2021-10-20 15:55:00,157.73,157.88,157.7,157.87,62573.0,148.1145,148.2553,148.0863,148.246,62573.0
2021-10-21 09:30:00,157.64,157.8,157.57,157.7,85405.0,148.03,148.1802,147.9642,148.0863,85405.0
2021-10-21 09:35:00,157.71,157.71,157.52,157.56,40579.0,148.0957,148.0957,147.9173,147.9549,40579.0
2021-10-21 09:40:00,157.54,157.59,157.47,157.59,35243.0,147.9361,147.983,147.8703,147.983,35243.0
2021-10-21 09:45:00,157.6,157.74,157.55,157.68,23542.0,147.9924,148.1239,147.9455,148.0675,23542.0
2021-10-21 09:50:00,157.69,157.82,157.67,157.73,30416.0,148.0769,148.199,148.0581,148.1145,30416.0
2021-10-21 09:55:00,157.73,157.74,157.61,157.71,16679.0,148.1145,148.1239,148.0018,148.0957,16679.0
2021-10-21 10:00:00,157.72,157.76,157.58,157.71,23756.0,148.1051,148.1427,147.9736,148.0957,23756.0
2021-10-21 10:05:00,157.71,157.78,157.66,157.76,18574.0,148.0957,148.1614,148.0488,148.1427,18574.0
2021-10-21 10:10:00,157.76,157.78,157.65,157.69,24407.0,148.1427,148.1614,148.0394,148.0769,24407.0
2021-10-21 10:15:00,157.69,157.72,157.66,157.69,70683.0,148.0769,148.1051,148.0488,148.0769,70683.0
2021-10-21 10:20:00,157.69,157.71,157.64,157.68,21066.0,148.0769,148.0957,148.03,148.0675,21066.0
2021-10-21 10:25:00,157.68,157.72,157.6,157.7,26433.0,148.0675,148.1051,147.9924,148.0863,26433.0
2021-10-21 10:30:00,157.71,157.81,157.67,157.8,22655.0,148.0957,148.1896,148.0581,148.1802,22655.0
2021-10-21 10:35:00,157.8,157.84,157.74,157.74,14661.0,148.1802,148.2178,148.1239,148.1239,14661.0
2021-10-21 10:40:00,157.74,157.77,157.73,157.76,40214.0,148.1239,148.152,148.1145,148.1427,40214.0
2021-10-21 10:45:00,157.75,157.9,157.75,157.89,18882.0,148.1333,148.2741,148.1333,148.2647,18882.0
2021-10-21 10:50:00,157.87,157.87,157.71,157.71,14820.0,148.246,148.246,148.0957,148.0957,14820.0
2021-10-21 10:55:00,157.7,157.77,157.63,157.65,17358.0,148.0863,148.152,148.0206,148.0394,17358.0
2021-10-21 11:00:00,157.62,157.64,157.55,157.55,11361.0,148.0112,148.03,147.9455,147.9455,11361.0
2021-10-21 11:05:00,157.55,157.56,157.46,157.47,6513.0,147.9455,147.9549,147.8609,147.8703,6513.0
2021-10-21 11:10:00,157.46,157.47,157.4,157.47,21937.0,147.8609,147.8703,147.8046,147.8703,21937.0
2021-10-21 11:15:00,157.46,157.47,157.38,157.4,10836.0,147.8609,147.8703,147.7858,147.8046,10836.0
2021-10-21 11:20:00,157.39,157.48,157.37,157.45,10010.0,147.7952,147.8797,147.7764,147.8516,10010.0
2021-10-21 11:25:00,157.44,157.44,157.21,157.21,26588.0,147.8422,147.8422,147.6262,147.6262,26588.0
2021-10-21 11:30:00,157.21,157.31,157.18,157.22,74875.0,147.6262,147.7201,147.598,147.6356,74875.0
2021-10-21 11:35:00,157.2,157.27,157.14,157.27,12048.0,147.6168,147.6825,147.5605,147.6825,12048.0
2021-10-21 11:40:00,157.26,157.31,157.22,157.29,6195.0,147.6731,147.7201,147.6356,147.7013,6195.0
2021-10-21 11:45:00,157.3,157.42,157.3,157.42,15707.0,147.7107,147.8234,147.7107,147.8234,15707.0
2021-10-21 11:50:00,157.42,157.47,157.4,157.41,3397.0,147.8234,147.8703,147.8046,147.814,3397.0
2021-10-21 11:55:00,157.43,157.43,157.4,157.41,5259.0,147.8328,147.8328,147.8046,147.814,5259.0
2021-10-21 12:00:00,157.41,157.53,157.41,157.53,29327.0,147.814,147.9267,147.814,147.9267,29327.0
2021-10-21 12:05:00,157.53,157.55,157.45,157.47,22448.0,147.9267,147.9455,147.8516,147.8703,22448.0
2021-10-21 12:10:00,157.47,157.55,157.45,157.54,10393.0,147.8703,147.9455,147.8516,147.9361,10393.0
2021-10-21 12:15:00,157.55,157.56,157.51,157.52,7782.0,147.9455,147.9549,147.9079,147.9173,7782.0
2021-10-21 12:20:00,157.52,157.58,157.5,157.55,18175.0,147.9173,147.9736,147.8985,147.9455,18175.0
2021-10-21 12:25:00,157.55,157.57,157.52,157.56,6785.0,147.9455,147.9642,147.9173,147.9549,6785.0
2021-10-21 12:30:00,157.57,157.57,157.53,157.54,4061.0,147.9642,147.9642,147.9267,147.9361,4061.0
2021-10-21 12:35:00,157.53,157.56,157.5,157.56,13768.0,147.9267,147.9549,147.8985,147.9549,13768.0
2021-10-21 12:40:00,157.57,157.59,157.56,157.57,5215.0,147.9642,147.983,147.9549,147.9642,5215.0
2021-10-21 12:45:00,157.57,157.59,157.5,157.5,8372.0,147.9642,147.983,147.8985,147.8985,8372.0
2021-10-21 12:50:00,157.5,157.53,157.48,157.52,4916.0,147.8985,147.9267,147.8797,147.9173,4916.0
2021-10-21 12:55:00,157.52,157.55,157.48,157.5,7030.0,147.9173,147.9455,147.8797,147.8985,7030.0
2021-10-21 13:00:00,157.5,157.58,157.5,157.55,3966.0,147.8985,147.9736,147.8985,147.9455,3966.0
2021-10-21 13:05:00,157.56,157.58,157.54,157.57,8927.0,147.9549,147.9736,147.9361,147.9642,8927.0
2021-10-21 13:10:00,157.56,157.59,157.55,157.57,10631.0,147.9549,147.983,147.9455,147.9642,10631.0
2021-10-21 13:15:00,157.58,157.59,157.56,157.57,7656.0,147.9736,147.983,147.9549,147.9642,7656.0
2021-10-21 13:20:00,157.57,157.64,157.57,157.62,8601.0,147.9642,148.03,147.9642,148.0112,8601.0
2021-10-21 13:25:00,157.62,157.68,157.62,157.64,11062.0,148.0112,148.0675,148.0112,148.03,11062.0
2021-10-21 13:30:00,157.64,157.67,157.63,157.66,3756.0,148.03,148.0581,148.0206,148.0488,3756.0
2021-10-21 13:35:00,157.67,157.67,157.63,157.64,6980.0,148.0581,148.0581,148.0206,148.03,6980.0
2021-10-21 13:40:00,157.64,157.64,157.59,157.59,5899.0,148.03,148.03,147.983,147.983,5899.0
2021-10-21 13:45:00,157.58,157.6,157.53,157.53,8462.0,147.9736,147.9924,147.9267,147.9267,8462.0
2021-10-21 13:50:00,157.52,157.52,157.39,157.39,10428.0,147.9173,147.9173,147.7952,147.7952,10428.0
2021-10-21 13:55:00,157.38,157.45,157.38,157.43,20241.0,147.7858,147.8516,147.7858,147.8328,20241.0
2021-10-21 14:00:00,157.44,157.54,157.44,157.51,39109.0,147.8422,147.9361,147.8422,147.9079,39109.0
2021-10-21 14:05:00,157.51,157.59,157.51,157.55,31558.0,147.9079,147.983,147.9079,147.9455,31558.0
2021-10-21 14:10:00,157.56,157.56,157.51,157.52,37958.0,147.9549,147.9549,147.9079,147.9173,37958.0
2021-10-21 14:15:00,157.52,157.63,157.52,157.59,30993.0,147.9173,148.0206,147.9173,147.983,30993.0
2021-10-21 14:20:00,157.59,157.61,157.54,157.56,33774.0,147.983,148.0018,147.9361,147.9549,33774.0
2021-10-21 14:25:00,157.57,157.61,157.57,157.6,47104.0,147.9642,148.0018,147.9642,147.9924,47104.0
2021-10-21 14:30:00,157.59,157.61,157.56,157.57,15383.0,147.983,148.0018,147.9549,147.9642,15383.0
2021-10-21 14:35:00,157.58,157.58,157.5,157.51,6530.0,147.9736,147.9736,147.8985,147.9079,6530.0
2021-10-21 14:40:00,157.52,157.53,157.46,157.52,7231.0,147.9173,147.9267,147.8609,147.9173,7231.0
2021-10-21 14:45:00,157.51,157.58,157.48,157.58,8415.0,147.9079,147.9736,147.8797,147.9736,8415.0
2021-10-21 14:50:00,157.57,157.59,157.57,157.59,5131.0,147.9642,147.983,147.9642,147.983,5131.0
2021-10-21 14:55:00,157.59,157.61,157.57,157.59,5769.0,147.983,148.0018,147.9642,147.983,5769.0
2021-10-21 15:00:00,157.6,157.67,157.6,157.66,13821.0,147.9924,148.0581,147.9924,148.0488,13821.0
2021-10-21 15:05:00,157.66,157.72,157.66,157.7,11788.0,148.0488,148.1051,148.0488,148.0863,11788.0
2021-10-21 15:10:00,157.69,157.73,157.68,157.69,7837.0,148.0769,148.1145,148.0675,148.0769,7837.0
2021-10-21 15:15:00,157.69,157.79,157.66,157.75,13772.0,148.0769,148.1708,148.0488,148.1333,13772.0
2021-10-21 15:20:00,157.73,157.85,157.73,157.84,12590.0,148.1145,148.2272,148.1145,148.2178,12590.0
2021-10-21 15:25:00,157.84,157.86,157.81,157.83,7288.0,148.2178,148.2366,148.1896,148.2084,7288.0
2021-10-21 15:30:00,157.84,157.87,157.78,157.81,13119.0,148.2178,148.246,148.1614,148.1896,13119.0
2021-10-21 15:35:00,157.8,157.86,157.78,157.78,17262.0,148.1802,148.2366,148.1614,148.1614,17262.0
2021-10-21 15:40:00,157.78,157.84,157.75,157.83,22175.0,148.1614,148.2178,148.1333,148.2084,22175.0
2021-10-21 15:45:00,157.83,157.85,157.8,157.83,26347.0,148.2084,148.2272,148.1802,148.2084,26347.0
2021-10-21 15:50:00,157.83,157.9,157.79,157.9,58043.0,148.2084,148.2741,148.1708,148.2741,58043.0
2021-10-21 15:55:00,157.9,158.08,157.88,158.06,87089.0,148.2741,148.4432,148.2553,148.4244,87089.0
2021-10-22 09:30:00,158.25,158.5,158.22,158.5,16072.0,148.6028,148.8375,148.5746,148.8375,16072.0
2021-10-22 09:35:00,158.51,158.6,158.49,158.59,10289.0,148.8469,148.9315,148.8282,148.9221,10289.0
2021-10-22 09:40:00,158.59,158.69,158.54,158.64,20671.0,148.9221,149.016,148.8751,148.969,20671.0
2021-10-22 09:45:00,158.71,158.75,158.6,158.63,25469.0,149.0347,149.0723,148.9315,148.9596,25469.0
2021-10-22 09:50:00,158.62,158.81,158.6,158.78,39939.0,148.9502,149.1286,148.9315,149.1005,39939.0
2021-10-22 09:55:00,158.82,158.86,158.77,158.8,21581.0,149.138,149.1756,149.0911,149.1193,21581.0
2021-10-22 10:00:00,158.79,158.86,158.72,158.77,28213.0,149.1099,149.1756,149.0441,149.0911,28213.0
2021-10-22 10:05:00,158.77,158.86,158.72,158.81,10071.0,149.0911,149.1756,149.0441,149.1286,10071.0
2021-10-22 10:10:00,158.81,158.89,158.79,158.84,5177.0,149.1286,149.2038,149.1099,149.1568,5177.0
2021-10-22 10:15:00,158.85,158.9,158.84,158.9,5887.0,149.1662,149.2132,149.1568,149.2132,5887.0
2021-10-22 10:20:00,158.9,158.92,158.85,158.89,15494.0,149.2132,149.2319,149.1662,149.2038,15494.0
2021-10-22 10:25:00,158.88,159.04,158.86,159.03,18398.0,149.1944,149.3446,149.1756,149.3352,18398.0
2021-10-22 10:30:00,159.02,159.02,158.88,158.91,14027.0,149.3258,149.3258,149.1944,149.2226,14027.0
2021-10-22 10:35:00,158.94,158.95,158.82,158.84,4184.0,149.2507,149.2601,149.138,149.1568,4184.0
2021-10-22 10:40:00,158.88,158.91,158.81,158.82,8261.0,149.1944,149.2226,149.1286,149.138,8261.0
2021-10-22 10:45:00,158.87,158.88,158.83,158.83,5680.0,149.185,149.1944,149.1474,149.1474,5680.0
2021-10-22 10:50:00,158.82,158.84,158.68,158.68,15162.0,149.138,149.1568,149.0066,149.0066,15162.0
2021-10-22 10:55:00,158.66,158.73,158.64,158.64,11858.0,148.9878,149.0535,148.969,148.969,11858.0
2021-10-22 11:00:00,158.62,158.77,158.62,158.77,5793.0,148.9502,149.0911,148.9502,149.0911,5793.0
2021-10-22 11:05:00,158.83,158.9,158.79,158.89,7356.0,149.1474,149.2132,149.1099,149.2038,7356.0
2021-10-22 11:10:00,158.87,158.87,158.74,158.74,3708.0,149.185,149.185,149.0629,149.0629,3708.0
2021-10-22 11:15:00,158.71,158.74,158.53,158.62,55625.0,149.0347,149.0629,148.8657,148.9502,55625.0
2021-10-22 11:20:00,158.61,158.63,158.3,158.33,22118.0,148.9408,148.9596,148.6497,148.6779,22118.0
2021-10-22 11:25:00,158.32,158.34,158.23,158.34,5827.0,148.6685,148.6873,148.584,148.6873,5827.0
2021-10-22 11:30:00,158.32,158.34,158.18,158.2,10550.0,148.6685,148.6873,148.5371,148.5558,10550.0
2021-10-22 11:35:00,158.14,158.18,157.92,157.96,53365.0,148.4995,148.5371,148.2929,148.3305,53365.0
2021-10-22 11:40:00,157.98,158.08,157.85,157.95,61254.0,148.3492,148.4432,148.2272,148.3211,61254.0
2021-10-22 11:45:00,157.93,157.93,157.82,157.86,44997.0,148.3023,148.3023,148.199,148.2366,44997.0
2021-10-22 11:50:00,157.83,157.98,157.8,157.97,31996.0,148.2084,148.3492,148.1802,148.3399,31996.0
2021-10-22 11:55:00,157.98,158.11,157.97,158.07,26833.0,148.3492,148.4713,148.3399,148.4338,26833.0
2021-10-22 12:00:00,158.06,158.21,157.94,158.2,8722.0,148.4244,148.5652,148.3117,148.5558,8722.0
2021-10-22 12:05:00,158.18,158.25,158.14,158.23,4138.0,148.5371,148.6028,148.4995,148.584,4138.0
2021-10-22 12:10:00,158.24,158.28,158.16,158.28,3350.0,148.5934,148.631,148.5183,148.631,3350.0
2021-10-22 12:15:00,158.23,158.34,158.22,158.32,4463.0,148.584,148.6873,148.5746,148.6685,4463.0
2021-10-22 12:20:00,158.31,158.33,158.22,158.22,7736.0,148.6591,148.6779,148.5746,148.5746,7736.0
2021-10-22 12:25:00,158.23,158.31,158.18,158.29,2249.0,148.584,148.6591,148.5371,148.6403,2249.0
2021-10-22 12:30:00,158.28,158.37,158.28,158.37,5180.0,148.631,148.7155,148.631,148.7155,5180.0
2021-10-22 12:35:00,158.35,158.43,158.35,158.38,30753.0,148.6967,148.7718,148.6967,148.7249,30753.0
2021-10-22 12:40:00,158.4,158.52,158.4,158.51,28882.0,148.7436,148.8563,148.7436,148.8469,28882.0
2021-10-22 12:45:00,158.49,158.55,158.45,158.53,12247.0,148.8282,148.8845,148.7906,148.8657,12247.0
2021-10-22 12:50:00,158.54,158.56,158.42,158.52,18808.0,148.8751,148.8939,148.7624,148.8563,18808.0
2021-10-22 12:55:00,158.52,158.52,158.41,158.42,9541.0,148.8563,148.8563,148.753,148.7624,9541.0
2021-10-22 13:00:00,158.41,158.44,158.37,158.38,13211.0,148.753,148.7812,148.7155,148.7249,13211.0
2021-10-22 13:05:00,158.39,158.5,158.37,158.5,8300.0,148.7343,148.8375,148.7155,148.8375,8300.0
2021-10-22 13:10:00,158.51,158.53,158.44,158.47,5130.0,148.8469,148.8657,148.7812,148.8094,5130.0
2021-10-22 13:15:00,158.44,158.55,158.42,158.51,3771.0,148.7812,148.8845,148.7624,148.8469,3771.0
2021-10-22 13:20:00,158.5,158.58,158.5,158.56,3435.0,148.8375,148.9127,148.8375,148.8939,3435.0
2021-10-22 13:25:00,158.53,158.54,158.5,158.52,8196.0,148.8657,148.8751,148.8375,148.8563,8196.0
2021-10-22 13:30:00,158.52,158.58,158.47,158.58,7565.0,148.8563,148.9127,148.8094,148.9127,7565.0
2021-10-22 13:35:00,158.58,158.62,158.54,158.6,5293.0,148.9127,148.9502,148.8751,148.9315,5293.0
2021-10-22 13:40:00,158.6,158.64,158.59,158.59,5233.0,148.9315,148.969,148.9221,148.9221,5233.0
2021-10-22 13:45:00,158.61,158.62,158.56,158.59,20894.0,148.9408,148.9502,148.8939,148.9221,20894.0
2021-10-22 13:50:00,158.59,158.65,158.59,158.63,4274.0,148.9221,148.9784,148.9221,148.9596,4274.0
2021-10-22 13:55:00,158.61,158.62,158.45,158.45,10531.0,148.9408,148.9502,148.7906,148.7906,10531.0
2021-10-22 14:00:00,158.48,158.53,158.45,158.51,5647.0,148.8188,148.8657,148.7906,148.8469,5647.0
2021-10-22 14:05:00,158.52,158.58,158.51,158.57,3882.0,148.8563,148.9127,148.8469,148.9033,3882.0
2021-10-22 14:10:00,158.57,158.61,158.54,158.57,4062.0,148.9033,148.9408,148.8751,148.9033,4062.0
2021-10-22 14:15:00,158.56,158.59,158.52,158.56,8972.0,148.8939,148.9221,148.8563,148.8939,8972.0
2021-10-22 14:20:00,158.56,158.6,158.53,158.58,11563.0,148.8939,148.9315,148.8657,148.9127,11563.0
2021-10-22 14:25:00,158.61,158.69,158.61,158.68,4285.0,148.9408,149.016,148.9408,149.0066,4285.0
2021-10-22 14:30:00,158.7,158.85,158.7,158.82,7202.0,149.0254,149.1662,149.0254,149.138,7202.0
2021-10-22 14:35:00,158.82,158.9,158.76,158.76,9236.0,149.138,149.2132,149.0817,149.0817,9236.0
2021-10-22 14:40:00,158.76,158.8,158.73,158.73,4033.0,149.0817,149.1193,149.0535,149.0535,4033.0
2021-10-22 14:45:00,158.72,158.78,158.7,158.77,1707.0,149.0441,149.1005,149.0254,149.0911,1707.0
2021-10-22 14:50:00,158.78,158.79,158.66,158.67,2836.0,149.1005,149.1099,148.9878,148.9972,2836.0
2021-10-22 14:55:00,158.67,158.67,158.58,158.58,8647.0,148.9972,148.9972,148.9127,148.9127,8647.0
2021-10-22 15:00:00,158.59,158.61,158.5,158.52,15489.0,148.9221,148.9408,148.8375,148.8563,15489.0
2021-10-22 15:05:00,158.52,158.61,158.52,158.56,20888.0,148.8563,148.9408,148.8563,148.8939,20888.0
2021-10-22 15:10:00,158.58,158.58,158.49,158.49,4392.0,148.9127,148.9127,148.8282,148.8282,4392.0
2021-10-22 15:15:00,158.52,158.57,158.39,158.41,11603.0,148.8563,148.9033,148.7343,148.753,11603.0
2021-10-22 15:20:00,158.4,158.54,158.38,158.45,10224.0,148.7436,148.8751,148.7249,148.7906,10224.0
2021-10-22 15:25:00,158.47,158.51,158.43,158.51,8203.0,148.8094,148.8469,148.7718,148.8469,8203.0
2021-10-22 15:30:00,158.51,158.75,158.51,158.7,7632.0,148.8469,149.0723,148.8469,149.0254,7632.0
2021-10-22 15:35:00,158.72,158.72,158.57,158.59,15710.0,149.0441,149.0441,148.9033,148.9221,15710.0
2021-10-22 15:40:00,158.59,158.63,158.52,158.56,17629.0,148.9221,148.9596,148.8563,148.8939,17629.0
2021-10-22 15:45:00,158.53,158.59,158.48,158.5,32399.0,148.8657,148.9221,148.8188,148.8375,32399.0
2021-10-22 15:50:00,158.52,158.63,158.48,158.61,75510.0,148.8563,148.9596,148.8188,148.9408,75510.0
2021-10-22 15:55:00,158.59,158.62,158.52,158.52,145466.0,148.9221,148.9502,148.8563,148.8563,145466.0
2021-10-25 09:30:00,158.85,158.93,158.38,158.43,229902.0,149.1662,149.2413,148.7249,148.7718,229902.0
2021-10-25 09:35:00,158.43,158.64,158.41,158.55,58646.0,148.7718,148.969,148.753,148.8845,58646.0
2021-10-25 09:40:00,158.56,158.57,158.37,158.47,42205.0,148.8939,148.9033,148.7155,148.8094,42205.0
2021-10-25 09:45:00,158.48,158.49,158.26,158.37,42388.0,148.8188,148.8282,148.6122,148.7155,42388.0
2021-10-25 09:50:00,158.35,158.56,158.27,158.56,58401.0,148.6967,148.8939,148.6216,148.8939,58401.0
2021-10-25 09:55:00,158.56,158.73,158.56,158.67,16414.0,148.8939,149.0535,148.8939,148.9972,16414.0
2021-10-25 10:00:00,158.68,158.86,158.68,158.84,28559.0,149.0066,149.1756,149.0066,149.1568,28559.0
2021-10-25 10:05:00,158.83,158.83,158.73,158.77,21138.0,149.1474,149.1474,149.0535,149.0911,21138.0
2021-10-25 10:10:00,158.75,158.79,158.62,158.69,47248.0,149.0723,149.1099,148.9502,149.016,47248.0
2021-10-25 10:15:00,158.71,158.95,158.71,158.9,20132.0,149.0347,149.2601,149.0347,149.2132,20132.0
2021-10-25 10:20:00,158.92,158.92,158.76,158.78,24837.0,149.2319,149.2319,149.0817,149.1005,24837.0
2021-10-25 10:25:00,158.77,158.84,158.69,158.82,32680.0,149.0911,149.1568,149.016,149.138,32680.0
2021-10-25 10:30:00,158.82,158.94,158.75,158.94,26195.0,149.138,149.2507,149.0723,149.2507,26195.0
2021-10-25 10:35:00,158.94,158.94,158.83,158.92,11348.0,149.2507,149.2507,149.1474,149.2319,11348.0
2021-10-25 10:40:00,158.92,159.03,158.89,158.96,42583.0,149.2319,149.3352,149.2038,149.2695,42583.0
2021-10-25 10:45:00,158.96,159.04,158.93,159.04,12474.0,149.2695,149.3446,149.2413,149.3446,12474.0
2021-10-25 10:50:00,159.03,159.1,159.01,159.05,30161.0,149.3352,149.401,149.3165,149.354,30161.0
2021-10-25 10:55:00,159.04,159.09,159.03,159.03,31135.0,149.3446,149.3916,149.3352,149.3352,31135.0
2021-10-25 11:00:00,159.02,159.09,158.99,159.08,23378.0,149.3258,149.3916,149.2977,149.3822,23378.0
2021-10-25 11:05:00,159.06,159.1,159.04,159.09,39076.0,149.3634,149.401,149.3446,149.3916,39076.0
2021-10-25 11:10:00,159.07,159.14,159.05,159.14,23967.0,149.3728,149.4385,149.354,149.4385,23967.0
2021-10-25 11:15:00,159.15,159.19,159.13,159.18,30246.0,149.4479,149.4855,149.4291,149.4761,30246.0
2021-10-25 11:20:00,159.16,159.19,159.12,159.12,9499.0,149.4573,149.4855,149.4198,149.4198,9499.0
2021-10-25 11:25:00,159.11,159.15,159.06,159.14,10299.0,149.4104,149.4479,149.3634,149.4385,10299.0
2021-10-25 11:30:00,159.12,159.19,159.09,159.17,17900.0,149.4198,149.4855,149.3916,149.4667,17900.0
2021-10-25 11:35:00,159.16,159.19,159.1,159.14,23326.0,149.4573,149.4855,149.401,149.4385,23326.0
2021-10-25 11:40:00,159.13,159.18,159.13,159.17,7625.0,149.4291,149.4761,149.4291,149.4667,7625.0
2021-10-25 11:45:00,159.18,159.19,159.13,159.15,10462.0,149.4761,149.4855,149.4291,149.4479,10462.0
2021-10-25 11:50:00,159.14,159.25,159.13,159.2,14409.0,149.4385,149.5418,149.4291,149.4949,14409.0
2021-10-25 11:55:00,159.2,159.25,159.2,159.23,10479.0,149.4949,149.5418,149.4949,149.523,10479.0
2021-10-25 12:00:00,159.22,159.26,159.18,159.26,23857.0,149.5137,149.5512,149.4761,149.5512,23857.0
2021-10-25 12:05:00,159.26,159.35,159.21,159.31,41483.0,149.5512,149.6357,149.5043,149.5982,41483.0
2021-10-25 12:10:00,159.3,159.33,159.24,159.25,26138.0,149.5888,149.6169,149.5324,149.5418,26138.0
2021-10-25 12:15:00,159.24,159.27,159.2,159.2,17896.0,149.5324,149.5606,149.4949,149.4949,17896.0
2021-10-25 12:20:00,159.2,159.21,159.14,159.21,15326.0,149.4949,149.5043,149.4385,149.5043,15326.0
2021-10-25 12:25:00,159.2,159.2,159.16,159.17,13747.0,149.4949,149.4949,149.4573,149.4667,13747.0
2021-10-25 12:30:00,159.17,159.17,159.08,159.09,17740.0,149.4667,149.4667,149.3822,149.3916,17740.0
2021-10-25 12:35:00,159.08,159.08,158.94,158.96,11722.0,149.3822,149.3822,149.2507,149.2695,11722.0
2021-10-25 12:40:00,158.95,159.0,158.93,158.96,10914.0,149.2601,149.3071,149.2413,149.2695,10914.0
2021-10-25 12:45:00,158.96,159.02,158.92,159.02,20458.0,149.2695,149.3258,149.2319,149.3258,20458.0
2021-10-25 12:50:00,159.0,159.0,158.91,158.93,9845.0,149.3071,149.3071,149.2226,149.2413,9845.0
2021-10-25 12:55:00,158.93,158.98,158.9,158.93,13522.0,149.2413,149.2883,149.2132,149.2413,13522.0
2021-10-25 13:00:00,158.93,159.04,158.93,159.03,13221.0,149.2413,149.3446,149.2413,149.3352,13221.0
2021-10-25 13:05:00,159.02,159.13,159.01,159.13,11026.0,149.3258,149.4291,149.3165,149.4291,11026.0
2021-10-25 13:10:00,159.14,159.23,159.11,159.22,46750.0,149.4385,149.523,149.4104,149.5137,46750.0
2021-10-25 13:15:00,159.22,159.23,159.17,159.19,9297.0,149.5137,149.523,149.4667,149.4855,9297.0
2021-10-25 13:20:00,159.18,159.18,159.13,159.14,12064.0,149.4761,149.4761,149.4291,149.4385,12064.0
2021-10-25 13:25:00,159.13,159.22,159.13,159.21,8463.0,149.4291,149.5137,149.4291,149.5043,8463.0
2021-10-25 13:30:00,159.21,159.23,159.13,159.14,5171.0,149.5043,149.523,149.4291,149.4385,5171.0
2021-10-25 13:35:00,159.15,159.15,159.06,159.06,9726.0,149.4479,149.4479,149.3634,149.3634,9726.0
2021-10-25 13:40:00,159.06,159.08,159.02,159.05,12499.0,149.3634,149.3822,149.3258,149.354,12499.0
2021-10-25 13:45:00,159.05,159.07,159.02,159.05,10181.0,149.354,149.3728,149.3258,149.354,10181.0
2021-10-25 13:50:00,159.05,159.07,159.03,159.07,16191.0,149.354,149.3728,149.3352,149.3728,16191.0
2021-10-25 13:55:00,159.06,159.11,159.06,159.09,20438.0,149.3634,149.4104,149.3634,149.3916,20438.0
2021-10-25 14:00:00,159.07,159.09,159.0,159.03,18730.0,149.3728,149.3916,149.3071,149.3352,18730.0
2021-10-25 14:05:00,159.03,159.07,159.02,159.02,23351.0,149.3352,149.3728,149.3258,149.3258,23351.0
2021-10-25 14:10:00,159.02,159.03,158.95,158.96,26063.0,149.3258,149.3352,149.2601,149.2695,26063.0
2021-10-25 14:15:00,158.97,159.02,158.97,159.02,10843.0,149.2789,149.3258,149.2789,149.3258,10843.0
2021-10-25 14:20:00,159.01,159.09,159.0,159.08,10577.0,149.3165,149.3916,149.3071,149.3822,10577.0
2021-10-25 14:25:00,159.08,159.1,159.05,159.09,46623.0,149.3822,149.401,149.354,149.3916,46623.0
2021-10-25 14:30:00,159.09,159.12,159.01,159.02,21810.0,149.3916,149.4198,149.3165,149.3258,21810.0
2021-10-25 14:35:00,159.03,159.04,158.95,158.97,13572.0,149.3352,149.3446,149.2601,149.2789,13572.0
2021-10-25 14:40:00,158.96,158.99,158.93,158.95,27284.0,149.2695,149.2977,149.2413,149.2601,27284.0
2021-10-25 14:45:00,158.95,158.96,158.9,158.94,58878.0,149.2601,149.2695,149.2132,149.2507,58878.0
2021-10-25 14:50:00,158.95,159.0,158.93,158.99,31723.0,149.2601,149.3071,149.2413,149.2977,31723.0
2021-10-25 14:55:00,158.99,159.04,158.93,158.96,17469.0,149.2977,149.3446,149.2413,149.2695,17469.0
2021-10-25 15:00:00,158.95,158.99,158.92,158.98,24550.0,149.2601,149.2977,149.2319,149.2883,24550.0
2021-10-25 15:05:00,158.99,159.02,158.93,158.94,117540.0,149.2977,149.3258,149.2413,149.2507,117540.0
2021-10-25 15:10:00,158.95,158.95,158.88,158.89,16829.0,149.2601,149.2601,149.1944,149.2038,16829.0
2021-10-25 15:15:00,158.9,158.9,158.82,158.83,16035.0,149.2132,149.2132,149.138,149.1474,16035.0
2021-10-25 15:20:00,158.82,158.85,158.77,158.78,22223.0,149.138,149.1662,149.0911,149.1005,22223.0
2021-10-25 15:25:00,158.78,158.87,158.77,158.87,38449.0,149.1005,149.185,149.0911,149.185,38449.0
2021-10-25 15:30:00,158.87,158.87,158.78,158.84,20356.0,149.185,149.185,149.1005,149.1568,20356.0
2021-10-25 15:35:00,158.83,158.89,158.82,158.88,31477.0,149.1474,149.2038,149.138,149.1944,31477.0
2021-10-25 15:40:00,158.87,158.92,158.86,158.9,40346.0,149.185,149.2319,149.1756,149.2132,40346.0
2021-10-25 15:45:00,158.87,158.88,158.79,158.81,30012.0,149.185,149.1944,149.1099,149.1286,30012.0
2021-10-25 15:50:00,158.84,158.85,158.73,158.75,60335.0,149.1568,149.1662,149.0535,149.0723,60335.0
2021-10-25 15:55:00,158.75,158.91,158.7,158.91,131501.0,149.0723,149.2226,149.0254,149.2226,131501.0
2021-10-26 09:30:00,159.29,159.29,159.0,159.02,59105.0,149.5794,149.5794,149.3071,149.3258,59105.0
2021-10-26 09:35:00,159.01,159.13,158.86,158.86,58627.0,149.3165,149.4291,149.1756,149.1756,58627.0
2021-10-26 09:40:00,158.86,159.09,158.86,158.95,58693.0,149.1756,149.3916,149.1756,149.2601,58693.0
2021-10-26 09:45:00,158.95,159.04,158.87,159.01,78823.0,149.2601,149.3446,149.185,149.3165,78823.0
2021-10-26 09:50:00,159.01,159.16,159.0,159.07,60801.0,149.3165,149.4573,149.3071,149.3728,60801.0
2021-10-26 09:55:00,159.08,159.15,158.97,158.97,37889.0,149.3822,149.4479,149.2789,149.2789,37889.0
2021-10-26 10:00:00,158.97,159.16,158.88,159.15,52857.0,149.2789,149.4573,149.1944,149.4479,52857.0
2021-10-26 10:05:00,159.15,159.15,159.05,159.13,22232.0,149.4479,149.4479,149.354,149.4291,22232.0
2021-10-26 10:10:00,159.14,159.28,159.13,159.25,59421.0,149.4385,149.57,149.4291,149.5418,59421.0
2021-10-26 10:15:00,159.25,159.34,159.24,159.3,56064.0,149.5418,149.6263,149.5324,149.5888,56064.0
2021-10-26 10:20:00,159.3,159.35,159.26,159.32,38435.0,149.5888,149.6357,149.5512,149.6076,38435.0
2021-10-26 10:25:00,159.31,159.31,159.2,159.25,43197.0,149.5982,149.5982,149.4949,149.5418,43197.0
2021-10-26 10:30:00,159.24,159.26,159.17,159.25,16930.0,149.5324,149.5512,149.4667,149.5418,16930.0
2021-10-26 10:35:00,159.25,159.29,159.21,159.27,27690.0,149.5418,149.5794,149.5043,149.5606,27690.0
2021-10-26 10:40:00,159.24,159.25,159.12,159.15,19964.0,149.5324,149.5418,149.4198,149.4479,19964.0
2021-10-26 10:45:00,159.16,159.24,159.14,159.24,15256.0,149.4573,149.5324,149.4385,149.5324,15256.0
2021-10-26 10:50:00,159.23,159.31,159.21,159.29,37895.0,149.523,149.5982,149.5043,149.5794,37895.0
2021-10-26 10:55:00,159.3,159.35,159.29,159.32,20128.0,149.5888,149.6357,149.5794,149.6076,20128.0
2021-10-26 11:00:00,159.33,159.38,159.31,159.31,20512.0,149.6169,149.6639,149.5982,149.5982,20512.0
2021-10-26 11:05:00,159.32,159.36,159.29,159.31,17073.0,149.6076,149.6451,149.5794,149.5982,17073.0
2021-10-26 11:10:00,159.31,159.36,159.27,159.31,13513.0,149.5982,149.6451,149.5606,149.5982,13513.0
2021-10-26 11:15:00,159.33,159.38,159.3,159.32,11742.0,149.6169,149.6639,149.5888,149.6076,11742.0
2021-10-26 11:20:00,159.33,159.35,159.29,159.29,22602.0,149.6169,149.6357,149.5794,149.5794,22602.0
2021-10-26 11:25:00,159.29,159.32,159.27,159.32,9515.0,149.5794,149.6076,149.5606,149.6076,9515.0
2021-10-26 11:30:00,159.33,159.35,159.14,159.16,32496.0,149.6169,149.6357,149.4385,149.4573,32496.0
2021-10-26 11:35:00,159.14,159.35,159.13,159.35,15533.0,149.4385,149.6357,149.4291,149.6357,15533.0
2021-10-26 11:40:00,159.34,159.39,159.34,159.37,18101.0,149.6263,149.6733,149.6263,149.6545,18101.0
2021-10-26 11:45:00,159.38,159.38,159.25,159.25,11540.0,149.6639,149.6639,149.5418,149.5418,11540.0
2021-10-26 11:50:00,159.24,159.27,159.19,159.25,8647.0,149.5324,149.5606,149.4855,149.5418,8647.0
2021-10-26 11:55:00,159.24,159.24,159.06,159.07,25000.0,149.5324,149.5324,149.3634,149.3728,25000.0
2021-10-26 12:00:00,159.07,159.1,158.89,158.89,17488.0,149.3728,149.401,149.2038,149.2038,17488.0
2021-10-26 12:05:00,158.9,158.96,158.86,158.88,16934.0,149.2132,149.2695,149.1756,149.1944,16934.0
2021-10-26 12:10:00,158.87,158.91,158.81,158.91,9244.0,149.185,149.2226,149.1286,149.2226,9244.0
2021-10-26 12:15:00,158.92,158.96,158.87,158.93,8500.0,149.2319,149.2695,149.185,149.2413,8500.0
2021-10-26 12:20:00,158.93,158.94,158.85,158.93,6844.0,149.2413,149.2507,149.1662,149.2413,6844.0
2021-10-26 12:25:00,158.94,158.94,158.85,158.86,9631.0,149.2507,149.2507,149.1662,149.1756,9631.0
2021-10-26 12:30:00,158.84,158.88,158.76,158.82,9374.0,149.1568,149.1944,149.0817,149.138,9374.0
2021-10-26 12:35:00,158.82,158.83,158.62,158.64,7297.0,149.138,149.1474,148.9502,148.969,7297.0
2021-10-26 12:40:00,158.64,158.71,158.59,158.69,11980.0,148.969,149.0347,148.9221,149.016,11980.0
2021-10-26 12:45:00,158.66,158.66,158.54,158.57,20023.0,148.9878,148.9878,148.8751,148.9033,20023.0
2021-10-26 12:50:00,158.57,158.67,158.54,158.6,11520.0,148.9033,148.9972,148.8751,148.9315,11520.0
2021-10-26 12:55:00,158.6,158.77,158.6,158.74,18945.0,148.9315,149.0911,148.9315,149.0629,18945.0
2021-10-26 13:00:00,158.73,158.73,158.69,158.72,9787.0,149.0535,149.0535,149.016,149.0441,9787.0
2021-10-26 13:05:00,158.73,158.81,158.69,158.77,7921.0,149.0535,149.1286,149.016,149.0911,7921.0
2021-10-26 13:10:00,158.75,158.75,158.64,158.71,7498.0,149.0723,149.0723,148.969,149.0347,7498.0
2021-10-26 13:15:00,158.71,158.73,158.67,158.71,30451.0,149.0347,149.0535,148.9972,149.0347,30451.0
2021-10-26 13:20:00,158.72,158.74,158.6,158.66,17845.0,149.0441,149.0629,148.9315,148.9878,17845.0
2021-10-26 13:25:00,158.65,158.77,158.58,158.71,23615.0,148.9784,149.0911,148.9127,149.0347,23615.0
2021-10-26 13:30:00,158.71,158.83,158.69,158.81,19539.0,149.0347,149.1474,149.016,149.1286,19539.0
2021-10-26 13:35:00,158.82,158.89,158.81,158.84,15402.0,149.138,149.2038,149.1286,149.1568,15402.0
2021-10-26 13:40:00,158.84,158.84,158.71,158.72,13209.0,149.1568,149.1568,149.0347,149.0441,13209.0
2021-10-26 13:45:00,158.72,158.77,158.7,158.75,15016.0,149.0441,149.0911,149.0254,149.0723,15016.0
2021-10-26 13:50:00,158.75,158.8,158.74,158.75,16026.0,149.0723,149.1193,149.0629,149.0723,16026.0
2021-10-26 13:55:00,158.75,158.82,158.72,158.79,14542.0,149.0723,149.138,149.0441,149.1099,14542.0
2021-10-26 14:00:00,158.8,158.9,158.8,158.89,13448.0,149.1193,149.2132,149.1193,149.2038,13448.0
2021-10-26 14:05:00,158.88,158.92,158.84,158.92,12548.0,149.1944,149.2319,149.1568,149.2319,12548.0
2021-10-26 14:10:00,158.91,158.99,158.87,158.98,7810.0,149.2226,149.2977,149.185,149.2883,7810.0
2021-10-26 14:15:00,158.99,159.04,158.96,159.04,15668.0,149.2977,149.3446,149.2695,149.3446,15668.0
2021-10-26 14:20:00,159.03,159.03,158.96,158.96,11548.0,149.3352,149.3352,149.2695,149.2695,11548.0
2021-10-26 14:25:00,158.97,158.99,158.9,158.93,10759.0,149.2789,149.2977,149.2132,149.2413,10759.0
2021-10-26 14:30:00,158.93,159.04,158.93,158.99,13327.0,149.2413,149.3446,149.2413,149.2977,13327.0
2021-10-26 14:35:00,158.99,159.0,158.86,158.86,15474.0,149.2977,149.3071,149.1756,149.1756,15474.0
2021-10-26 14:40:00,158.86,158.9,158.83,158.87,17053.0,149.1756,149.2132,149.1474,149.185,17053.0
2021-10-26 14:45:00,158.87,158.92,158.87,158.9,9303.0,149.185,149.2319,149.185,149.2132,9303.0
2021-10-26 14:50:00,158.89,158.91,158.84,158.89,13648.0,149.2038,149.2226,149.1568,149.2038,13648.0
2021-10-26 14:55:00,158.89,158.97,158.89,158.97,12539.0,149.2038,149.2789,149.2038,149.2789,12539.0
2021-10-26 15:00:00,158.98,159.07,158.93,159.06,17451.0,149.2883,149.3728,149.2413,149.3634,17451.0
2021-10-26 15:05:00,159.06,159.06,159.02,159.03,16816.0,149.3634,149.3634,149.3258,149.3352,16816.0
2021-10-26 15:10:00,159.03,159.04,158.95,159.01,19692.0,149.3352,149.3446,149.2601,149.3165,19692.0
2021-10-26 15:15:00,159.02,159.07,158.96,159.0,20474.0,149.3258,149.3728,149.2695,149.3071,20474.0
2021-10-26 15:20:00,159.02,159.07,158.98,158.99,14677.0,149.3258,149.3728,149.2883,149.2977,14677.0
2021-10-26 15:25:00,159.0,159.04,158.88,158.88,15147.0,149.3071,149.3446,149.1944,149.1944,15147.0
2021-10-26 15:30:00,158.89,158.96,158.87,158.94,34521.0,149.2038,149.2695,149.185,149.2507,34521.0
2021-10-26 15:35:00,158.93,158.95,158.83,158.85,41238.0,149.2413,149.2601,149.1474,149.1662,41238.0
2021-10-26 15:40:00,158.85,158.95,158.85,158.95,44195.0,149.1662,149.2601,149.1662,149.2601,44195.0
2021-10-26 15:45:00,158.95,159.03,158.9,158.9,90819.0,149.2601,149.3352,149.2132,149.2132,90819.0
2021-10-26 15:50:00,158.87,158.88,158.7,158.75,79887.0,149.185,149.1944,149.0254,149.0723,79887.0
2021-10-26 15:55:00,158.74,158.74,158.51,158.53,131020.0,149.0629,149.0629,148.8469,148.8657,131020.0
2021-10-27 09:30:00,158.51,158.56,157.96,158.03,100907.0,148.8469,148.8939,148.3305,148.3962,100907.0
2021-10-27 09:35:00,158.05,158.05,157.84,157.92,51835.0,148.415,148.415,148.2178,148.2929,51835.0
2021-10-27 09:40:00,157.88,158.12,157.88,158.09,37251.0,148.2553,148.4807,148.2553,148.4525,37251.0
2021-10-27 09:45:00,158.07,158.3,158.06,158.21,47263.0,148.4338,148.6497,148.4244,148.5652,47263.0
2021-10-27 09:50:00,158.16,158.27,158.07,158.23,43370.0,148.5183,148.6216,148.4338,148.584,43370.0
2021-10-27 09:55:00,158.21,158.28,158.07,158.28,14275.0,148.5652,148.631,148.4338,148.631,14275.0
2021-10-27 10:00:00,158.27,158.32,158.18,158.22,21853.0,148.6216,148.6685,148.5371,148.5746,21853.0
2021-10-27 10:05:00,158.23,158.3,158.06,158.27,29500.0,148.584,148.6497,148.4244,148.6216,29500.0
2021-10-27 10:10:00,158.25,158.39,158.25,158.26,19986.0,148.6028,148.7343,148.6028,148.6122,19986.0
2021-10-27 10:15:00,158.28,158.28,157.97,157.97,20660.0,148.631,148.631,148.3399,148.3399,20660.0
2021-10-27 10:20:00,157.96,158.07,157.88,157.88,23314.0,148.3305,148.4338,148.2553,148.2553,23314.0
2021-10-27 10:25:00,157.87,157.91,157.57,157.63,30521.0,148.246,148.2835,147.9642,148.0206,30521.0
2021-10-27 10:30:00,157.59,157.75,157.56,157.72,30579.0,147.983,148.1333,147.9549,148.1051,30579.0
2021-10-27 10:35:00,157.71,157.71,157.54,157.55,22572.0,148.0957,148.0957,147.9361,147.9455,22572.0
2021-10-27 10:40:00,157.55,157.56,157.44,157.49,20621.0,147.9455,147.9549,147.8422,147.8891,20621.0
2021-10-27 10:45:00,157.49,157.53,157.4,157.48,19451.0,147.8891,147.9267,147.8046,147.8797,19451.0
2021-10-27 10:50:00,157.48,157.51,157.37,157.49,22151.0,147.8797,147.9079,147.7764,147.8891,22151.0
2021-10-27 10:55:00,157.49,157.54,157.28,157.45,30529.0,147.8891,147.9361,147.6919,147.8516,30529.0
2021-10-27 11:00:00,157.44,157.65,157.42,157.62,14123.0,147.8422,148.0394,147.8234,148.0112,14123.0
2021-10-27 11:05:00,157.63,157.68,157.56,157.58,21883.0,148.0206,148.0675,147.9549,147.9736,21883.0
2021-10-27 11:10:00,157.58,157.73,157.52,157.71,16057.0,147.9736,148.1145,147.9173,148.0957,16057.0
2021-10-27 11:15:00,157.7,157.71,157.64,157.65,24138.0,148.0863,148.0957,148.03,148.0394,24138.0
2021-10-27 11:20:00,157.64,157.66,157.55,157.55,20924.0,148.03,148.0488,147.9455,147.9455,20924.0
2021-10-27 11:25:00,157.55,157.65,157.52,157.62,14559.0,147.9455,148.0394,147.9173,148.0112,14559.0
2021-10-27 11:30:00,157.61,157.63,157.56,157.62,24092.0,148.0018,148.0206,147.9549,148.0112,24092.0
2021-10-27 11:35:00,157.57,157.69,157.56,157.66,14595.0,147.9642,148.0769,147.9549,148.0488,14595.0
2021-10-27 11:40:00,157.68,157.77,157.64,157.64,11766.0,148.0675,148.152,148.03,148.03,11766.0
2021-10-27 11:45:00,157.63,157.67,157.53,157.53,26243.0,148.0206,148.0581,147.9267,147.9267,26243.0
2021-10-27 11:50:00,157.52,157.56,157.48,157.5,15320.0,147.9173,147.9549,147.8797,147.8985,15320.0
2021-10-27 11:55:00,157.5,157.54,157.46,157.49,15529.0,147.8985,147.9361,147.8609,147.8891,15529.0
2021-10-27 12:00:00,157.52,157.53,157.38,157.39,14729.0,147.9173,147.9267,147.7858,147.7952,14729.0
2021-10-27 12:05:00,157.39,157.56,157.37,157.53,10530.0,147.7952,147.9549,147.7764,147.9267,10530.0
2021-10-27 12:10:00,157.54,157.58,157.5,157.58,11231.0,147.9361,147.9736,147.8985,147.9736,11231.0
2021-10-27 12:15:00,157.56,157.58,157.48,157.53,14331.0,147.9549,147.9736,147.8797,147.9267,14331.0
2021-10-27 12:20:00,157.52,157.54,157.49,157.49,14310.0,147.9173,147.9361,147.8891,147.8891,14310.0
2021-10-27 12:25:00,157.5,157.52,157.44,157.48,19927.0,147.8985,147.9173,147.8422,147.8797,19927.0
2021-10-27 12:30:00,157.46,157.46,157.3,157.3,12347.0,147.8609,147.8609,147.7107,147.7107,12347.0
2021-10-27 12:35:00,157.29,157.3,157.18,157.18,11240.0,147.7013,147.7107,147.598,147.598,11240.0
2021-10-27 12:40:00,157.19,157.23,157.16,157.21,9816.0,147.6074,147.645,147.5792,147.6262,9816.0
2021-10-27 12:45:00,157.21,157.25,157.2,157.24,10621.0,147.6262,147.6637,147.6168,147.6544,10621.0
2021-10-27 12:50:00,157.24,157.3,157.23,157.26,25462.0,147.6544,147.7107,147.645,147.6731,25462.0
2021-10-27 12:55:00,157.24,157.29,157.22,157.28,12294.0,147.6544,147.7013,147.6356,147.6919,12294.0
2021-10-27 13:00:00,157.27,157.31,157.23,157.25,12066.0,147.6825,147.7201,147.645,147.6637,12066.0
2021-10-27 13:05:00,157.23,157.37,157.23,157.36,11476.0,147.645,147.7764,147.645,147.767,11476.0
2021-10-27 13:10:00,157.36,157.45,157.35,157.44,18877.0,147.767,147.8516,147.7577,147.8422,18877.0
2021-10-27 13:15:00,157.42,157.43,157.37,157.4,12822.0,147.8234,147.8328,147.7764,147.8046,12822.0
2021-10-27 13:20:00,157.41,157.48,157.41,157.46,12964.0,147.814,147.8797,147.814,147.8609,12964.0
2021-10-27 13:25:00,157.46,157.46,157.39,157.42,24024.0,147.8609,147.8609,147.7952,147.8234,24024.0
2021-10-27 13:30:00,157.42,157.46,157.34,157.34,20100.0,147.8234,147.8609,147.7483,147.7483,20100.0
2021-10-27 13:35:00,157.35,157.41,157.31,157.41,18558.0,147.7577,147.814,147.7201,147.814,18558.0
2021-10-27 13:40:00,157.4,157.41,157.38,157.4,13598.0,147.8046,147.814,147.7858,147.8046,13598.0
2021-10-27 13:45:00,157.4,157.43,157.39,157.4,20020.0,147.8046,147.8328,147.7952,147.8046,20020.0
2021-10-27 13:50:00,157.42,157.49,157.41,157.48,12134.0,147.8234,147.8891,147.814,147.8797,12134.0
2021-10-27 13:55:00,157.49,157.54,157.48,157.53,14270.0,147.8891,147.9361,147.8797,147.9267,14270.0
2021-10-27 14:00:00,157.53,157.56,157.49,157.52,21011.0,147.9267,147.9549,147.8891,147.9173,21011.0
2021-10-27 14:05:00,157.53,157.54,157.48,157.51,15579.0,147.9267,147.9361,147.8797,147.9079,15579.0
2021-10-27 14:10:00,157.51,157.59,157.51,157.58,13956.0,147.9079,147.983,147.9079,147.9736,13956.0
2021-10-27 14:15:00,157.56,157.59,157.55,157.58,39305.0,147.9549,147.983,147.9455,147.9736,39305.0
2021-10-27 14:20:00,157.58,157.61,157.57,157.58,20984.0,147.9736,148.0018,147.9642,147.9736,20984.0
2021-10-27 14:25:00,157.56,157.58,157.46,157.48,19258.0,147.9549,147.9736,147.8609,147.8797,19258.0
2021-10-27 14:30:00,157.49,157.5,157.4,157.43,24761.0,147.8891,147.8985,147.8046,147.8328,24761.0
2021-10-27 14:35:00,157.43,157.44,157.4,157.42,19948.0,147.8328,147.8422,147.8046,147.8234,19948.0
2021-10-27 14:40:00,157.4,157.41,157.32,157.33,14378.0,147.8046,147.814,147.7295,147.7389,14378.0
2021-10-27 14:45:00,157.34,157.36,157.3,157.35,19725.0,147.7483,147.767,147.7107,147.7577,19725.0
2021-10-27 14:50:00,157.35,157.37,157.32,157.33,16370.0,147.7577,147.7764,147.7295,147.7389,16370.0
2021-10-27 14:55:00,157.32,157.32,157.27,157.32,14947.0,147.7295,147.7295,147.6825,147.7295,14947.0
2021-10-27 15:00:00,157.3,157.31,157.23,157.23,21090.0,147.7107,147.7201,147.645,147.645,21090.0
2021-10-27 15:05:00,157.24,157.24,157.16,157.17,14463.0,147.6544,147.6544,147.5792,147.5886,14463.0
2021-10-27 15:10:00,157.15,157.15,156.87,156.88,50754.0,147.5698,147.5698,147.3069,147.3163,50754.0
2021-10-27 15:15:00,156.89,156.94,156.72,156.72,20042.0,147.3257,147.3726,147.1661,147.1661,20042.0
2021-10-27 15:20:00,156.71,156.89,156.69,156.89,32979.0,147.1567,147.3257,147.1379,147.3257,32979.0
2021-10-27 15:25:00,156.85,156.98,156.84,156.95,17108.0,147.2881,147.4102,147.2787,147.382,17108.0
2021-10-27 15:30:00,156.95,156.95,156.75,156.87,20385.0,147.382,147.382,147.1942,147.3069,20385.0
2021-10-27 15:35:00,156.84,156.96,156.81,156.96,31385.0,147.2787,147.3914,147.2506,147.3914,31385.0
2021-10-27 15:40:00,156.95,156.98,156.85,156.88,33340.0,147.382,147.4102,147.2881,147.3163,33340.0
2021-10-27 15:45:00,156.86,156.91,156.7,156.7,68649.0,147.2975,147.3445,147.1473,147.1473,68649.0
2021-10-27 15:50:00,156.68,156.71,156.57,156.57,86533.0,147.1285,147.1567,147.0252,147.0252,86533.0
2021-10-27 15:55:00,156.58,156.59,156.42,156.43,232590.0,147.0346,147.044,146.8843,146.8937,232590.0
2021-10-28 09:30:00,156.8,157.19,156.75,157.18,87432.0,147.2412,147.6074,147.1942,147.598,87432.0
2021-10-28 09:35:00,157.18,157.21,157.11,157.2,17454.0,147.598,147.6262,147.5323,147.6168,17454.0
2021-10-28 09:40:00,157.23,157.34,157.17,157.34,20919.0,147.645,147.7483,147.5886,147.7483,20919.0
2021-10-28 09:45:00,157.36,157.56,157.36,157.53,30778.0,147.767,147.9549,147.767,147.9267,30778.0
2021-10-28 09:50:00,157.57,157.68,157.54,157.55,25445.0,147.9642,148.0675,147.9361,147.9455,25445.0
2021-10-28 09:55:00,157.58,157.7,157.56,157.65,21383.0,147.9736,148.0863,147.9549,148.0394,21383.0
2021-10-28 10:00:00,157.65,157.72,157.54,157.58,16295.0,148.0394,148.1051,147.9361,147.9736,16295.0
2021-10-28 10:05:00,157.52,157.6,157.51,157.56,36622.0,147.9173,147.9924,147.9079,147.9549,36622.0
2021-10-28 10:10:00,157.58,157.65,157.36,157.5,25403.0,147.9736,148.0394,147.767,147.8985,25403.0
2021-10-28 10:15:00,157.58,157.58,157.42,157.52,5564.0,147.9736,147.9736,147.8234,147.9173,5564.0
2021-10-28 10:20:00,157.43,157.52,157.4,157.47,5229.0,147.8328,147.9173,147.8046,147.8703,5229.0
2021-10-28 10:25:00,157.46,157.67,157.46,157.66,14381.0,147.8609,148.0581,147.8609,148.0488,14381.0
2021-10-28 10:30:00,157.65,157.66,157.6,157.6,39212.0,148.0394,148.0488,147.9924,147.9924,39212.0
2021-10-28 10:35:00,157.63,157.68,157.59,157.67,6865.0,148.0206,148.0675,147.983,148.0581,6865.0
2021-10-28 10:40:00,157.68,157.69,157.57,157.6,9507.0,148.0675,148.0769,147.9642,147.9924,9507.0
2021-10-28 10:45:00,157.62,157.79,157.59,157.7,50678.0,148.0112,148.1708,147.983,148.0863,50678.0
2021-10-28 10:50:00,157.66,157.74,157.65,157.74,3662.0,148.0488,148.1239,148.0394,148.1239,3662.0
2021-10-28 10:55:00,157.74,157.77,157.69,157.73,41939.0,148.1239,148.152,148.0769,148.1145,41939.0
2021-10-28 11:00:00,157.75,157.77,157.74,157.74,1741.0,148.1333,148.152,148.1239,148.1239,1741.0
2021-10-28 11:05:00,157.75,157.83,157.71,157.81,9604.0,148.1333,148.2084,148.0957,148.1896,9604.0
2021-10-28 11:10:00,157.82,157.86,157.77,157.78,12867.0,148.199,148.2366,148.152,148.1614,12867.0
2021-10-28 11:15:00,157.75,157.79,157.59,157.62,6456.0,148.1333,148.1708,147.983,148.0112,6456.0
2021-10-28 11:20:00,157.67,157.68,157.57,157.58,2949.0,148.0581,148.0675,147.9642,147.9736,2949.0
2021-10-28 11:25:00,157.6,157.62,157.53,157.55,5825.0,147.9924,148.0112,147.9267,147.9455,5825.0
2021-10-28 11:30:00,157.55,157.65,157.54,157.65,4882.0,147.9455,148.0394,147.9361,148.0394,4882.0
2021-10-28 11:35:00,157.68,157.74,157.67,157.72,12100.0,148.0675,148.1239,148.0581,148.1051,12100.0
2021-10-28 11:40:00,157.7,157.73,157.65,157.7,6228.0,148.0863,148.1145,148.0394,148.0863,6228.0
2021-10-28 11:45:00,157.71,157.71,157.42,157.42,13125.0,148.0957,148.0957,147.8234,147.8234,13125.0
2021-10-28 11:50:00,157.43,157.48,157.37,157.44,3564.0,147.8328,147.8797,147.7764,147.8422,3564.0
2021-10-28 11:55:00,157.44,157.44,157.42,157.43,2482.0,147.8422,147.8422,147.8234,147.8328,2482.0
2021-10-28 12:00:00,157.45,157.53,157.45,157.53,5641.0,147.8516,147.9267,147.8516,147.9267,5641.0
2021-10-28 12:05:00,157.58,157.6,157.55,157.57,5945.0,147.9736,147.9924,147.9455,147.9642,5945.0
2021-10-28 12:10:00,157.61,157.65,157.61,157.63,3651.0,148.0018,148.0394,148.0018,148.0206,3651.0
2021-10-28 12:15:00,157.67,157.68,157.63,157.67,18616.0,148.0581,148.0675,148.0206,148.0581,18616.0
2021-10-28 12:20:00,157.68,157.69,157.61,157.67,16684.0,148.0675,148.0769,148.0018,148.0581,16684.0
2021-10-28 12:25:00,157.65,157.66,157.54,157.56,5583.0,148.0394,148.0488,147.9361,147.9549,5583.0
2021-10-28 12:30:00,157.52,157.52,157.45,157.48,4243.0,147.9173,147.9173,147.8516,147.8797,4243.0
2021-10-28 12:35:00,157.44,157.49,157.4,157.47,5748.0,147.8422,147.8891,147.8046,147.8703,5748.0
2021-10-28 12:40:00,157.46,157.5,157.4,157.5,10137.0,147.8609,147.8985,147.8046,147.8985,10137.0
2021-10-28 12:45:00,157.5,157.58,157.48,157.58,7364.0,147.8985,147.9736,147.8797,147.9736,7364.0
2021-10-28 12:50:00,157.56,157.57,157.45,157.5,12690.0,147.9549,147.9642,147.8516,147.8985,12690.0
2021-10-28 12:55:00,157.5,157.5,157.36,157.4,14799.0,147.8985,147.8985,147.767,147.8046,14799.0
2021-10-28 13:00:00,157.45,157.54,157.43,157.54,6372.0,147.8516,147.9361,147.8328,147.9361,6372.0
2021-10-28 13:05:00,157.55,157.55,157.48,157.5,53018.0,147.9455,147.9455,147.8797,147.8985,53018.0
2021-10-28 13:10:00,157.51,157.53,157.48,157.49,3131.0,147.9079,147.9267,147.8797,147.8891,3131.0
2021-10-28 13:15:00,157.5,157.52,157.45,157.46,44888.0,147.8985,147.9173,147.8516,147.8609,44888.0
2021-10-28 13:20:00,157.46,157.48,157.4,157.41,4748.0,147.8609,147.8797,147.8046,147.814,4748.0
2021-10-28 13:25:00,157.42,157.47,157.41,157.47,4139.0,147.8234,147.8703,147.814,147.8703,4139.0
2021-10-28 13:30:00,157.49,157.6,157.49,157.57,6206.0,147.8891,147.9924,147.8891,147.9642,6206.0
2021-10-28 13:35:00,157.59,157.66,157.57,157.64,6055.0,147.983,148.0488,147.9642,148.03,6055.0
2021-10-28 13:40:00,157.64,157.69,157.63,157.67,5345.0,148.03,148.0769,148.0206,148.0581,5345.0
2021-10-28 13:45:00,157.68,157.69,157.62,157.63,7658.0,148.0675,148.0769,148.0112,148.0206,7658.0
2021-10-28 13:50:00,157.65,157.69,157.64,157.66,5717.0,148.0394,148.0769,148.03,148.0488,5717.0
2021-10-28 13:55:00,157.65,157.68,157.61,157.63,9397.0,148.0394,148.0675,148.0018,148.0206,9397.0
2021-10-28 14:00:00,157.63,157.74,157.63,157.72,9723.0,148.0206,148.1239,148.0206,148.1051,9723.0
2021-10-28 14:05:00,157.74,157.75,157.72,157.72,6719.0,148.1239,148.1333,148.1051,148.1051,6719.0
2021-10-28 14:10:00,157.72,157.73,157.69,157.71,4742.0,148.1051,148.1145,148.0769,148.0957,4742.0
2021-10-28 14:15:00,157.69,157.79,157.67,157.78,4441.0,148.0769,148.1708,148.0581,148.1614,4441.0
2021-10-28 14:20:00,157.78,157.83,157.78,157.8,5002.0,148.1614,148.2084,148.1614,148.1802,5002.0
2021-10-28 14:25:00,157.81,157.82,157.77,157.79,23793.0,148.1896,148.199,148.152,148.1708,23793.0
2021-10-28 14:30:00,157.78,157.78,157.75,157.76,19142.0,148.1614,148.1614,148.1333,148.1427,19142.0
2021-10-28 14:35:00,157.77,157.79,157.73,157.73,13607.0,148.152,148.1708,148.1145,148.1145,13607.0
2021-10-28 14:40:00,157.73,157.74,157.7,157.72,33119.0,148.1145,148.1239,148.0863,148.1051,33119.0
2021-10-28 14:45:00,157.72,157.76,157.69,157.76,13923.0,148.1051,148.1427,148.0769,148.1427,13923.0
2021-10-28 14:50:00,157.77,157.77,157.72,157.75,4483.0,148.152,148.152,148.1051,148.1333,4483.0
2021-10-28 14:55:00,157.75,157.75,157.68,157.68,13058.0,148.1333,148.1333,148.0675,148.0675,13058.0
2021-10-28 15:00:00,157.67,157.68,157.6,157.62,8651.0,148.0581,148.0675,147.9924,148.0112,8651.0
2021-10-28 15:05:00,157.64,157.68,157.61,157.67,8675.0,148.03,148.0675,148.0018,148.0581,8675.0
2021-10-28 15:10:00,157.67,157.67,157.58,157.61,14967.0,148.0581,148.0581,147.9736,148.0018,14967.0
2021-10-28 15:15:00,157.6,157.69,157.57,157.68,26549.0,147.9924,148.0769,147.9642,148.0675,26549.0
2021-10-28 15:20:00,157.68,157.71,157.59,157.6,43498.0,148.0675,148.0957,147.983,147.9924,43498.0
2021-10-28 15:25:00,157.6,157.61,157.5,157.53,42614.0,147.9924,148.0018,147.8985,147.9267,42614.0
2021-10-28 15:30:00,157.53,157.66,157.47,157.55,24615.0,147.9267,148.0488,147.8703,147.9455,24615.0
2021-10-28 15:35:00,157.54,157.69,157.53,157.66,34638.0,147.9361,148.0769,147.9267,148.0488,34638.0
2021-10-28 15:40:00,157.66,157.73,157.66,157.67,50316.0,148.0488,148.1145,148.0488,148.0581,50316.0
2021-10-28 15:45:00,157.67,157.77,157.63,157.75,34725.0,148.0581,148.152,148.0206,148.1333,34725.0
2021-10-28 15:50:00,157.81,158.01,157.8,158.0,93234.0,148.1896,148.3774,148.1802,148.368,93234.0
2021-10-28 15:55:00,157.99,158.06,157.97,158.04,90405.0,148.3586,148.4244,148.3399,148.4056,90405.0
2021-10-29 09:30:00,157.69,157.86,157.54,157.85,13488.0,148.0769,148.2366,147.9361,148.2272,13488.0
2021-10-29 09:35:00,157.84,158.11,157.84,158.1,57317.0,148.2178,148.4713,148.2178,148.4619,57317.0
2021-10-29 09:40:00,158.04,158.15,157.94,158.05,36354.0,148.4056,148.5089,148.3117,148.415,36354.0
2021-10-29 09:45:00,158.08,158.14,157.98,158.08,8630.0,148.4432,148.4995,148.3492,148.4432,8630.0
2021-10-29 09:50:00,158.16,158.21,158.0,158.2,8748.0,148.5183,148.5652,148.368,148.5558,8748.0
2021-10-29 09:55:00,158.19,158.24,157.98,157.98,13156.0,148.5464,148.5934,148.3492,148.3492,13156.0
2021-10-29 10:00:00,157.99,158.12,157.99,158.03,20610.0,148.3586,148.4807,148.3586,148.3962,20610.0
2021-10-29 10:05:00,158.05,158.17,158.0,158.12,33299.0,148.415,148.5277,148.368,148.4807,33299.0
2021-10-29 10:10:00,158.08,158.08,157.83,157.86,13435.0,148.4432,148.4432,148.2084,148.2366,13435.0
2021-10-29 10:15:00,157.86,157.87,157.67,157.79,21204.0,148.2366,148.246,148.0581,148.1708,21204.0
2021-10-29 10:20:00,157.87,157.94,157.76,157.76,48353.0,148.246,148.3117,148.1427,148.1427,48353.0
2021-10-29 10:25:00,157.76,157.78,157.66,157.74,17252.0,148.1427,148.1614,148.0488,148.1239,17252.0
2021-10-29 10:30:00,157.74,157.74,157.65,157.74,8708.0,148.1239,148.1239,148.0394,148.1239,8708.0
2021-10-29 10:35:00,157.77,157.88,157.76,157.84,7669.0,148.152,148.2553,148.1427,148.2178,7669.0
2021-10-29 10:40:00,157.87,157.9,157.79,157.85,12792.0,148.246,148.2741,148.1708,148.2272,12792.0
2021-10-29 10:45:00,157.85,157.93,157.84,157.92,12482.0,148.2272,148.3023,148.2178,148.2929,12482.0
2021-10-29 10:50:00,157.97,158.02,157.91,157.91,10544.0,148.3399,148.3868,148.2835,148.2835,10544.0
2021-10-29 10:55:00,157.9,158.02,157.9,157.93,7634.0,148.2741,148.3868,148.2741,148.3023,7634.0
2021-10-29 11:00:00,157.92,157.98,157.91,157.98,12749.0,148.2929,148.3492,148.2835,148.3492,12749.0
2021-10-29 11:05:00,157.97,158.04,157.94,158.04,9664.0,148.3399,148.4056,148.3117,148.4056,9664.0
2021-10-29 11:10:00,158.07,158.13,158.0,158.01,6416.0,148.4338,148.4901,148.368,148.3774,6416.0
2021-10-29 11:15:00,158.02,158.02,157.96,157.99,2083.0,148.3868,148.3868,148.3305,148.3586,2083.0
2021-10-29 11:20:00,158.0,158.01,157.95,157.98,4335.0,148.368,148.3774,148.3211,148.3492,4335.0
2021-10-29 11:25:00,157.99,158.03,157.96,157.96,3637.0,148.3586,148.3962,148.3305,148.3305,3637.0
2021-10-29 11:30:00,157.99,158.09,157.99,158.08,4262.0,148.3586,148.4525,148.3586,148.4432,4262.0
2021-10-29 11:35:00,158.02,158.06,157.96,157.97,3466.0,148.3868,148.4244,148.3305,148.3399,3466.0
2021-10-29 11:40:00,157.98,157.98,157.78,157.78,2912.0,148.3492,148.3492,148.1614,148.1614,2912.0
2021-10-29 11:45:00,157.79,157.83,157.78,157.82,3821.0,148.1708,148.2084,148.1614,148.199,3821.0
2021-10-29 11:50:00,157.86,157.92,157.84,157.9,4369.0,148.2366,148.2929,148.2178,148.2741,4369.0
2021-10-29 11:55:00,157.9,157.96,157.9,157.91,6278.0,148.2741,148.3305,148.2741,148.2835,6278.0
2021-10-29 12:00:00,157.89,157.92,157.89,157.9,2501.0,148.2647,148.2929,148.2647,148.2741,2501.0
2021-10-29 12:05:00,157.92,157.99,157.92,157.99,6246.0,148.2929,148.3586,148.2929,148.3586,6246.0
2021-10-29 12:10:00,157.98,158.07,157.98,158.0,22065.0,148.3492,148.4338,148.3492,148.368,22065.0
2021-10-29 12:15:00,158.03,158.04,157.98,157.98,5350.0,148.3962,148.4056,148.3492,148.3492,5350.0
2021-10-29 12:20:00,158.01,158.12,157.97,158.07,10451.0,148.3774,148.4807,148.3399,148.4338,10451.0
2021-10-29 12:25:00,158.06,158.08,158.04,158.08,5550.0,148.4244,148.4432,148.4056,148.4432,5550.0
2021-10-29 12:30:00,158.08,158.08,157.99,157.99,10114.0,148.4432,148.4432,148.3586,148.3586,10114.0
2021-10-29 12:35:00,158.0,158.05,158.0,158.02,3878.0,148.368,148.415,148.368,148.3868,3878.0
2021-10-29 12:40:00,158.05,158.09,158.05,158.07,14358.0,148.415,148.4525,148.415,148.4338,14358.0
2021-10-29 12:45:00,158.06,158.08,158.02,158.03,10317.0,148.4244,148.4432,148.3868,148.3962,10317.0
2021-10-29 12:50:00,158.02,158.03,157.95,157.95,775.0,148.3868,148.3962,148.3211,148.3211,775.0
2021-10-29 12:55:00,157.95,157.98,157.88,157.9,5684.0,148.3211,148.3492,148.2553,148.2741,5684.0
2021-10-29 13:00:00,157.91,157.92,157.87,157.91,13803.0,148.2835,148.2929,148.246,148.2835,13803.0
2021-10-29 13:05:00,157.89,157.94,157.88,157.93,6310.0,148.2647,148.3117,148.2553,148.3023,6310.0
2021-10-29 13:10:00,157.93,157.94,157.87,157.88,8672.0,148.3023,148.3117,148.246,148.2553,8672.0
2021-10-29 13:15:00,157.87,157.89,157.85,157.89,4779.0,148.246,148.2647,148.2272,148.2647,4779.0
2021-10-29 13:20:00,157.88,157.89,157.85,157.86,2764.0,148.2553,148.2647,148.2272,148.2366,2764.0
2021-10-29 13:25:00,157.86,157.88,157.83,157.83,10002.0,148.2366,148.2553,148.2084,148.2084,10002.0
2021-10-29 13:30:00,157.81,157.86,157.81,157.85,4372.0,148.1896,148.2366,148.1896,148.2272,4372.0
2021-10-29 13:35:00,157.86,157.86,157.83,157.83,3920.0,148.2366,148.2366,148.2084,148.2084,3920.0
2021-10-29 13:40:00,157.82,157.85,157.81,157.83,4854.0,148.199,148.2272,148.1896,148.2084,4854.0
2021-10-29 13:45:00,157.84,157.84,157.76,157.77,10478.0,148.2178,148.2178,148.1427,148.152,10478.0
2021-10-29 13:50:00,157.78,157.81,157.74,157.8,37437.0,148.1614,148.1896,148.1239,148.1802,37437.0
2021-10-29 13:55:00,157.8,157.84,157.79,157.82,5813.0,148.1802,148.2178,148.1708,148.199,5813.0
2021-10-29 14:00:00,157.81,157.82,157.77,157.8,5514.0,148.1896,148.199,148.152,148.1802,5514.0
2021-10-29 14:05:00,157.8,157.8,157.73,157.73,5393.0,148.1802,148.1802,148.1145,148.1145,5393.0
2021-10-29 14:10:00,157.74,157.75,157.7,157.7,4628.0,148.1239,148.1333,148.0863,148.0863,4628.0
2021-10-29 14:15:00,157.69,157.71,157.56,157.58,9494.0,148.0769,148.0957,147.9549,147.9736,9494.0
2021-10-29 14:20:00,157.58,157.6,157.44,157.46,7488.0,147.9736,147.9924,147.8422,147.8609,7488.0
2021-10-29 14:25:00,157.44,157.48,157.39,157.39,14665.0,147.8422,147.8797,147.7952,147.7952,14665.0
2021-10-29 14:30:00,157.38,157.4,157.36,157.36,20592.0,147.7858,147.8046,147.767,147.767,20592.0
2021-10-29 14:35:00,157.37,157.43,157.36,157.4,7980.0,147.7764,147.8328,147.767,147.8046,7980.0
2021-10-29 14:40:00,157.42,157.53,157.41,157.51,12221.0,147.8234,147.9267,147.814,147.9079,12221.0
2021-10-29 14:45:00,157.53,157.55,157.48,157.53,6172.0,147.9267,147.9455,147.8797,147.9267,6172.0
2021-10-29 14:50:00,157.52,157.56,157.51,157.56,2839.0,147.9173,147.9549,147.9079,147.9549,2839.0
2021-10-29 14:55:00,157.55,157.57,157.51,157.52,1985.0,147.9455,147.9642,147.9079,147.9173,1985.0
2021-10-29 15:00:00,157.52,157.54,157.46,157.46,11626.0,147.9173,147.9361,147.8609,147.8609,11626.0
2021-10-29 15:05:00,157.48,157.56,157.48,157.5,3469.0,147.8797,147.9549,147.8797,147.8985,3469.0
2021-10-29 15:10:00,157.5,157.52,157.43,157.45,8956.0,147.8985,147.9173,147.8328,147.8516,8956.0
2021-10-29 15:15:00,157.45,157.45,157.23,157.31,8893.0,147.8516,147.8516,147.645,147.7201,8893.0
2021-10-29 15:20:00,157.33,157.37,157.25,157.25,28256.0,147.7389,147.7764,147.6637,147.6637,28256.0
2021-10-29 15:25:00,157.26,157.38,157.24,157.37,9514.0,147.6731,147.7858,147.6544,147.7764,9514.0
2021-10-29 15:30:00,157.38,157.49,157.35,157.49,16300.0,147.7858,147.8891,147.7577,147.8891,16300.0
2021-10-29 15:35:00,157.47,157.65,157.47,157.61,20564.0,147.8703,148.0394,147.8703,148.0018,20564.0
2021-10-29 15:40:00,157.61,157.78,157.6,157.76,30830.0,148.0018,148.1614,147.9924,148.1427,30830.0
2021-10-29 15:45:00,157.75,157.87,157.75,157.78,35118.0,148.1333,148.246,148.1333,148.1614,35118.0
2021-10-29 15:50:00,157.78,157.9,157.67,157.87,46574.0,148.1614,148.2741,148.0581,148.246,46574.0
2021-10-29 15:55:00,157.87,157.9,157.74,157.78,105375.0,148.246,148.2741,148.1239,148.1614,105375.0
2021-11-01 09:30:00,158.27,158.58,158.2,158.54,83577.0,148.6216,148.9127,148.5558,148.8751,83577.0
2021-11-01 09:35:00,158.51,158.59,158.35,158.56,33612.0,148.8469,148.9221,148.6967,148.8939,33612.0
2021-11-01 09:40:00,158.57,158.71,158.57,158.63,59945.0,148.9033,149.0347,148.9033,148.9596,59945.0
2021-11-01 09:45:00,158.63,158.72,158.48,158.49,49020.0,148.9596,149.0441,148.8188,148.8282,49020.0
2021-11-01 09:50:00,158.48,158.6,158.36,158.48,22768.0,148.8188,148.9315,148.7061,148.8188,22768.0
2021-11-01 09:55:00,158.51,158.59,158.47,158.51,35159.0,148.8469,148.9221,148.8094,148.8469,35159.0
2021-11-01 10:00:00,158.5,158.5,158.11,158.2,35433.0,148.8375,148.8375,148.4713,148.5558,35433.0
2021-11-01 10:05:00,158.21,158.63,158.21,158.58,20396.0,148.5652,148.9596,148.5652,148.9127,20396.0
2021-11-01 10:10:00,158.58,158.6,158.45,158.49,20323.0,148.9127,148.9315,148.7906,148.8282,20323.0
2021-11-01 10:15:00,158.49,158.64,158.49,158.61,19004.0,148.8282,148.969,148.8282,148.9408,19004.0
2021-11-01 10:20:00,158.65,158.71,158.34,158.36,14435.0,148.9784,149.0347,148.6873,148.7061,14435.0
2021-11-01 10:25:00,158.38,158.55,158.38,158.5,17307.0,148.7249,148.8845,148.7249,148.8375,17307.0
2021-11-01 10:30:00,158.5,158.53,158.38,158.52,14562.0,148.8375,148.8657,148.7249,148.8563,14562.0
2021-11-01 10:35:00,158.51,158.51,158.37,158.37,11428.0,148.8469,148.8469,148.7155,148.7155,11428.0
2021-11-01 10:40:00,158.39,158.48,158.39,158.47,9204.0,148.7343,148.8188,148.7343,148.8094,9204.0
2021-11-01 10:45:00,158.47,158.51,158.36,158.41,12949.0,148.8094,148.8469,148.7061,148.753,12949.0
2021-11-01 10:50:00,158.41,158.48,158.29,158.29,10620.0,148.753,148.8188,148.6403,148.6403,10620.0
2021-11-01 10:55:00,158.26,158.32,158.25,158.32,20331.0,148.6122,148.6685,148.6028,148.6685,20331.0
2021-11-01 11:00:00,158.32,158.6,158.32,158.57,101564.0,148.6685,148.9315,148.6685,148.9033,101564.0
2021-11-01 11:05:00,158.55,158.61,158.54,158.54,54295.0,148.8845,148.9408,148.8751,148.8751,54295.0
2021-11-01 11:10:00,158.53,158.54,158.47,158.51,7414.0,148.8657,148.8751,148.8094,148.8469,7414.0
2021-11-01 11:15:00,158.51,158.61,158.5,158.6,6129.0,148.8469,148.9408,148.8375,148.9315,6129.0
2021-11-01 11:20:00,158.61,158.66,158.61,158.64,13940.0,148.9408,148.9878,148.9408,148.969,13940.0
2021-11-01 11:25:00,158.62,158.65,158.6,158.61,4354.0,148.9502,148.9784,148.9315,148.9408,4354.0
2021-11-01 11:30:00,158.65,158.66,158.61,158.64,5649.0,148.9784,148.9878,148.9408,148.969,5649.0
2021-11-01 11:35:00,158.64,158.64,158.48,158.51,11316.0,148.969,148.969,148.8188,148.8469,11316.0
2021-11-01 11:40:00,158.5,158.61,158.48,158.6,60061.0,148.8375,148.9408,148.8188,148.9315,60061.0
2021-11-01 11:45:00,158.6,158.61,158.54,158.57,30277.0,148.9315,148.9408,148.8751,148.9033,30277.0
2021-11-01 11:50:00,158.56,158.58,158.5,158.54,26255.0,148.8939,148.9127,148.8375,148.8751,26255.0
2021-11-01 11:55:00,158.53,158.64,158.52,158.64,60485.0,148.8657,148.969,148.8563,148.969,60485.0
2021-11-01 12:00:00,158.64,158.69,158.61,158.69,36539.0,148.969,149.016,148.9408,149.016,36539.0
2021-11-01 12:05:00,158.69,158.75,158.68,158.74,6242.0,149.016,149.0723,149.0066,149.0629,6242.0
2021-11-01 12:10:00,158.73,158.81,158.72,158.77,8977.0,149.0535,149.1286,149.0441,149.0911,8977.0
2021-11-01 12:15:00,158.78,158.79,158.71,158.77,4229.0,149.1005,149.1099,149.0347,149.0911,4229.0
2021-11-01 12:20:00,158.78,158.82,158.75,158.81,14709.0,149.1005,149.138,149.0723,149.1286,14709.0
2021-11-01 12:25:00,158.81,158.83,158.77,158.79,14402.0,149.1286,149.1474,149.0911,149.1099,14402.0
2021-11-01 12:30:00,158.8,158.85,158.78,158.85,9228.0,149.1193,149.1662,149.1005,149.1662,9228.0
2021-11-01 12:35:00,158.84,158.92,158.8,158.91,18624.0,149.1568,149.2319,149.1193,149.2226,18624.0
2021-11-01 12:40:00,158.9,158.97,158.9,158.95,8566.0,149.2132,149.2789,149.2132,149.2601,8566.0
2021-11-01 12:45:00,158.95,159.0,158.92,158.99,7759.0,149.2601,149.3071,149.2319,149.2977,7759.0
2021-11-01 12:50:00,158.99,159.05,158.98,159.05,31889.0,149.2977,149.354,149.2883,149.354,31889.0
2021-11-01 12:55:00,159.05,159.09,159.04,159.05,7699.0,149.354,149.3916,149.3446,149.354,7699.0
2021-11-01 13:00:00,159.07,159.07,158.99,159.0,20272.0,149.3728,149.3728,149.2977,149.3071,20272.0
2021-11-01 13:05:00,159.01,159.03,158.98,158.99,12782.0,149.3165,149.3352,149.2883,149.2977,12782.0
2021-11-01 13:10:00,158.98,158.98,158.94,158.95,5260.0,149.2883,149.2883,149.2507,149.2601,5260.0
2021-11-01 13:15:00,158.97,159.01,158.95,158.95,14311.0,149.2789,149.3165,149.2601,149.2601,14311.0
2021-11-01 13:20:00,158.94,158.94,158.75,158.75,11295.0,149.2507,149.2507,149.0723,149.0723,11295.0
2021-11-01 13:25:00,158.74,158.89,158.72,158.83,9921.0,149.0629,149.2038,149.0441,149.1474,9921.0
2021-11-01 13:30:00,158.83,158.86,158.79,158.82,9473.0,149.1474,149.1756,149.1099,149.138,9473.0
2021-11-01 13:35:00,158.82,158.93,158.82,158.93,16060.0,149.138,149.2413,149.138,149.2413,16060.0
2021-11-01 13:40:00,158.91,158.91,158.74,158.76,21119.0,149.2226,149.2226,149.0629,149.0817,21119.0
2021-11-01 13:45:00,158.76,158.81,158.74,158.8,14983.0,149.0817,149.1286,149.0629,149.1193,14983.0
2021-11-01 13:50:00,158.79,158.79,158.71,158.71,16335.0,149.1099,149.1099,149.0347,149.0347,16335.0
2021-11-01 13:55:00,158.71,158.77,158.69,158.74,14464.0,149.0347,149.0911,149.016,149.0629,14464.0
2021-11-01 14:00:00,158.74,158.78,158.69,158.69,11792.0,149.0629,149.1005,149.016,149.016,11792.0
2021-11-01 14:05:00,158.71,158.74,158.62,158.65,9837.0,149.0347,149.0629,148.9502,148.9784,9837.0
2021-11-01 14:10:00,158.67,158.69,158.58,158.62,10513.0,148.9972,149.016,148.9127,148.9502,10513.0
2021-11-01 14:15:00,158.61,158.62,158.51,158.55,6827.0,148.9408,148.9502,148.8469,148.8845,6827.0
2021-11-01 14:20:00,158.54,158.66,158.53,158.65,7652.0,148.8751,148.9878,148.8657,148.9784,7652.0
2021-11-01 14:25:00,158.65,158.65,158.6,158.63,11890.0,148.9784,148.9784,148.9315,148.9596,11890.0
2021-11-01 14:30:00,158.63,158.78,158.63,158.78,14025.0,148.9596,149.1005,148.9596,149.1005,14025.0
2021-11-01 14:35:00,158.77,158.83,158.75,158.77,16650.0,149.0911,149.1474,149.0723,149.0911,16650.0
2021-11-01 14:40:00,158.77,158.8,158.76,158.8,6040.0,149.0911,149.1193,149.0817,149.1193,6040.0
2021-11-01 14:45:00,158.83,158.9,158.82,158.9,40197.0,149.1474,149.2132,149.138,149.2132,40197.0
2021-11-01 14:50:00,158.9,158.9,158.79,158.8,16211.0,149.2132,149.2132,149.1099,149.1193,16211.0
2021-11-01 14:55:00,158.81,158.86,158.81,158.82,9117.0,149.1286,149.1756,149.1286,149.138,9117.0
2021-11-01 15:00:00,158.83,158.87,158.79,158.87,9720.0,149.1474,149.185,149.1099,149.185,9720.0
2021-11-01 15:05:00,158.89,158.91,158.87,158.9,11148.0,149.2038,149.2226,149.185,149.2132,11148.0
2021-11-01 15:10:00,158.9,158.92,158.89,158.92,15093.0,149.2132,149.2319,149.2038,149.2319,15093.0
2021-11-01 15:15:00,158.91,158.92,158.83,158.84,9423.0,149.2226,149.2319,149.1474,149.1568,9423.0
2021-11-01 15:20:00,158.84,158.89,158.72,158.87,15116.0,149.1568,149.2038,149.0441,149.185,15116.0
2021-11-01 15:25:00,158.87,158.89,158.84,158.85,33721.0,149.185,149.2038,149.1568,149.1662,33721.0
2021-11-01 15:30:00,158.86,158.96,158.84,158.95,47934.0,149.1756,149.2695,149.1568,149.2601,47934.0
2021-11-01 15:35:00,158.95,158.99,158.93,158.96,48822.0,149.2601,149.2977,149.2413,149.2695,48822.0
2021-11-01 15:40:00,158.97,159.02,158.91,159.0,21273.0,149.2789,149.3258,149.2226,149.3071,21273.0
2021-11-01 15:45:00,159.0,159.04,158.99,159.0,24746.0,149.3071,149.3446,149.2977,149.3071,24746.0
2021-11-01 15:50:00,159.01,159.1,158.97,158.99,59268.0,149.3165,149.401,149.2789,149.2977,59268.0
2021-11-01 15:55:00,158.99,159.09,158.96,159.03,88169.0,149.2977,149.3916,149.2695,149.3352,88169.0
2021-11-02 09:30:00,159.36,159.38,159.12,159.15,42083.0,149.6451,149.6639,149.4198,149.4479,42083.0
2021-11-02 09:35:00,159.16,159.22,159.01,159.04,56531.0,149.4573,149.5137,149.3165,149.3446,56531.0
2021-11-02 09:40:00,159.03,159.03,158.82,158.89,80228.0,149.3352,149.3352,149.138,149.2038,80228.0
2021-11-02 09:45:00,158.89,159.06,158.85,158.89,32049.0,149.2038,149.3634,149.1662,149.2038,32049.0
2021-11-02 09:50:00,158.88,159.11,158.83,159.08,21986.0,149.1944,149.4104,149.1474,149.3822,21986.0
2021-11-02 09:55:00,159.1,159.22,159.01,159.12,20631.0,149.401,149.5137,149.3165,149.4198,20631.0
2021-11-02 10:00:00,159.16,159.29,159.04,159.27,22150.0,149.4573,149.5794,149.3446,149.5606,22150.0
2021-11-02 10:05:00,159.28,159.41,159.22,159.4,18828.0,149.57,149.6921,149.5137,149.6827,18828.0
2021-11-02 10:10:00,159.41,159.44,159.18,159.22,11358.0,149.6921,149.7202,149.4761,149.5137,11358.0
2021-11-02 10:15:00,159.21,159.31,159.17,159.2,31212.0,149.5043,149.5982,149.4667,149.4949,31212.0
2021-11-02 10:20:00,159.19,159.2,159.08,159.15,13029.0,149.4855,149.4949,149.3822,149.4479,13029.0
2021-11-02 10:25:00,159.15,159.15,159.03,159.05,10187.0,149.4479,149.4479,149.3352,149.354,10187.0
2021-11-02 10:30:00,159.03,159.06,158.98,159.0,30648.0,149.3352,149.3634,149.2883,149.3071,30648.0
2021-11-02 10:35:00,158.99,159.06,158.92,159.06,10714.0,149.2977,149.3634,149.2319,149.3634,10714.0
2021-11-02 10:40:00,159.05,159.08,158.94,158.95,9037.0,149.354,149.3822,149.2507,149.2601,9037.0
2021-11-02 10:45:00,158.97,159.03,158.93,158.98,10686.0,149.2789,149.3352,149.2413,149.2883,10686.0
2021-11-02 10:50:00,158.98,159.03,158.94,158.94,10664.0,149.2883,149.3352,149.2507,149.2507,10664.0
2021-11-02 10:55:00,158.94,159.11,158.94,159.08,11361.0,149.2507,149.4104,149.2507,149.3822,11361.0
2021-11-02 11:00:00,159.11,159.22,159.1,159.11,5682.0,149.4104,149.5137,149.401,149.4104,5682.0
2021-11-02 11:05:00,159.16,159.22,159.12,159.13,4299.0,149.4573,149.5137,149.4198,149.4291,4299.0
2021-11-02 11:10:00,159.13,159.17,159.08,159.14,6052.0,149.4291,149.4667,149.3822,149.4385,6052.0
2021-11-02 11:15:00,159.14,159.15,159.1,159.13,9113.0,149.4385,149.4479,149.401,149.4291,9113.0
2021-11-02 11:20:00,159.1,159.12,159.06,159.09,11897.0,149.401,149.4198,149.3634,149.3916,11897.0
2021-11-02 11:25:00,159.11,159.22,159.09,159.22,49196.0,149.4104,149.5137,149.3916,149.5137,49196.0
2021-11-02 11:30:00,159.2,159.21,159.15,159.19,7854.0,149.4949,149.5043,149.4479,149.4855,7854.0
2021-11-02 11:35:00,159.2,159.26,159.19,159.23,2889.0,149.4949,149.5512,149.4855,149.523,2889.0
2021-11-02 11:40:00,159.23,159.31,159.21,159.31,6161.0,149.523,149.5982,149.5043,149.5982,6161.0
2021-11-02 11:45:00,159.31,159.34,159.23,159.23,13147.0,149.5982,149.6263,149.523,149.523,13147.0
2021-11-02 11:50:00,159.24,159.26,159.12,159.13,7752.0,149.5324,149.5512,149.4198,149.4291,7752.0
2021-11-02 11:55:00,159.12,159.12,159.03,159.04,6836.0,149.4198,149.4198,149.3352,149.3446,6836.0
2021-11-02 12:00:00,159.03,159.08,159.02,159.06,7159.0,149.3352,149.3822,149.3258,149.3634,7159.0
2021-11-02 12:05:00,159.06,159.08,159.02,159.03,6587.0,149.3634,149.3822,149.3258,149.3352,6587.0
2021-11-02 12:10:00,159.08,159.17,159.05,159.16,8596.0,149.3822,149.4667,149.354,149.4573,8596.0
2021-11-02 12:15:00,159.17,159.28,159.16,159.27,7549.0,149.4667,149.57,149.4573,149.5606,7549.0
2021-11-02 12:20:00,159.28,159.34,159.26,159.26,10170.0,149.57,149.6263,149.5512,149.5512,10170.0
2021-11-02 12:25:00,159.27,159.27,159.22,159.25,4547.0,149.5606,149.5606,149.5137,149.5418,4547.0
2021-11-02 12:30:00,159.28,159.35,159.28,159.33,3450.0,149.57,149.6357,149.57,149.6169,3450.0
2021-11-02 12:35:00,159.36,159.39,159.34,159.38,7757.0,149.6451,149.6733,149.6263,149.6639,7757.0
2021-11-02 12:40:00,159.4,159.4,159.31,159.32,13997.0,149.6827,149.6827,149.5982,149.6076,13997.0
2021-11-02 12:45:00,159.33,159.41,159.33,159.39,10792.0,149.6169,149.6921,149.6169,149.6733,10792.0
2021-11-02 12:50:00,159.4,159.41,159.35,159.36,6805.0,149.6827,149.6921,149.6357,149.6451,6805.0
2021-11-02 12:55:00,159.35,159.38,159.33,159.35,9745.0,149.6357,149.6639,149.6169,149.6357,9745.0
2021-11-02 13:00:00,159.35,159.35,159.29,159.3,6665.0,149.6357,149.6357,149.5794,149.5888,6665.0
2021-11-02 13:05:00,159.3,159.33,159.28,159.31,6853.0,149.5888,149.6169,149.57,149.5982,6853.0
2021-11-02 13:10:00,159.31,159.35,159.31,159.34,5955.0,149.5982,149.6357,149.5982,149.6263,5955.0
2021-11-02 13:15:00,159.33,159.36,159.31,159.34,16177.0,149.6169,149.6451,149.5982,149.6263,16177.0
2021-11-02 13:20:00,159.35,159.36,159.32,159.35,10650.0,149.6357,149.6451,149.6076,149.6357,10650.0
2021-11-02 13:25:00,159.34,159.34,159.24,159.25,6053.0,149.6263,149.6263,149.5324,149.5418,6053.0
2021-11-02 13:30:00,159.23,159.26,159.2,159.21,22905.0,149.523,149.5512,149.4949,149.5043,22905.0
2021-11-02 13:35:00,159.21,159.29,159.18,159.27,13653.0,149.5043,149.5794,149.4761,149.5606,13653.0
2021-11-02 13:40:00,159.27,159.34,159.25,159.34,5532.0,149.5606,149.6263,149.5418,149.6263,5532.0
2021-11-02 13:45:00,159.35,159.36,159.3,159.31,6991.0,149.6357,149.6451,149.5888,149.5982,6991.0
2021-11-02 13:50:00,159.32,159.35,159.31,159.33,13517.0,149.6076,149.6357,149.5982,149.6169,13517.0
2021-11-02 13:55:00,159.34,159.37,159.32,159.36,12062.0,149.6263,149.6545,149.6076,149.6451,12062.0
2021-11-02 14:00:00,159.36,159.42,159.36,159.41,13467.0,149.6451,149.7015,149.6451,149.6921,13467.0
2021-11-02 14:05:00,159.41,159.41,159.29,159.29,7270.0,149.6921,149.6921,149.5794,149.5794,7270.0
2021-11-02 14:10:00,159.31,159.4,159.31,159.35,6506.0,149.5982,149.6827,149.5982,149.6357,6506.0
2021-11-02 14:15:00,159.37,159.44,159.33,159.44,4005.0,149.6545,149.7202,149.6169,149.7202,4005.0
2021-11-02 14:20:00,159.43,159.43,159.37,159.39,9099.0,149.7109,149.7109,149.6545,149.6733,9099.0
2021-11-02 14:25:00,159.39,159.44,159.37,159.4,17979.0,149.6733,149.7202,149.6545,149.6827,17979.0
2021-11-02 14:30:00,159.41,159.47,159.37,159.42,7141.0,149.6921,149.7484,149.6545,149.7015,7141.0
2021-11-02 14:35:00,159.42,159.5,159.42,159.5,7563.0,149.7015,149.7766,149.7015,149.7766,7563.0
2021-11-02 14:40:00,159.51,159.59,159.51,159.57,6960.0,149.786,149.8611,149.786,149.8423,6960.0
2021-11-02 14:45:00,159.58,159.62,159.56,159.57,7117.0,149.8517,149.8893,149.8329,149.8423,7117.0
2021-11-02 14:50:00,159.57,159.59,159.54,159.55,9041.0,149.8423,149.8611,149.8141,149.8235,9041.0
2021-11-02 14:55:00,159.56,159.58,159.54,159.58,6543.0,149.8329,149.8517,149.8141,149.8517,6543.0
2021-11-02 15:00:00,159.58,159.61,159.54,159.55,9122.0,149.8517,149.8799,149.8141,149.8235,9122.0
2021-11-02 15:05:00,159.54,159.57,159.51,159.57,10657.0,149.8141,149.8423,149.786,149.8423,10657.0
2021-11-02 15:10:00,159.57,159.58,159.49,159.5,7417.0,149.8423,149.8517,149.7672,149.7766,7417.0
2021-11-02 15:15:00,159.53,159.54,159.47,159.49,11575.0,149.8048,149.8141,149.7484,149.7672,11575.0
2021-11-02 15:20:00,159.48,159.49,159.39,159.39,17710.0,149.7578,149.7672,149.6733,149.6733,17710.0
2021-11-02 15:25:00,159.39,159.49,159.38,159.49,15224.0,149.6733,149.7672,149.6639,149.7672,15224.0
2021-11-02 15:30:00,159.49,159.5,159.38,159.43,201725.0,149.7672,149.7766,149.6639,149.7109,201725.0
2021-11-02 15:35:00,159.43,159.44,159.38,159.38,14799.0,149.7109,149.7202,149.6639,149.6639,14799.0
2021-11-02 15:40:00,159.38,159.46,159.37,159.46,18145.0,149.6639,149.739,149.6545,149.739,18145.0
2021-11-02 15:45:00,159.47,159.55,159.46,159.49,28264.0,149.7484,149.8235,149.739,149.7672,28264.0
2021-11-02 15:50:00,159.48,159.48,159.37,159.4,36843.0,149.7578,149.7578,149.6545,149.6827,36843.0
2021-11-02 15:55:00,159.39,159.5,159.34,159.46,108843.0,149.6733,149.7766,149.6263,149.739,108843.0
2021-11-03 09:30:00,158.99,159.36,158.97,159.36,57697.0,149.2977,149.6451,149.2789,149.6451,57697.0
2021-11-03 09:35:00,159.35,159.36,159.06,159.07,20716.0,149.6357,149.6451,149.3634,149.3728,20716.0
2021-11-03 09:40:00,159.09,159.19,159.02,159.18,28767.0,149.3916,149.4855,149.3258,149.4761,28767.0
2021-11-03 09:45:00,159.21,159.24,159.13,159.23,15551.0,149.5043,149.5324,149.4291,149.523,15551.0
2021-11-03 09:50:00,159.25,159.34,159.22,159.32,18303.0,149.5418,149.6263,149.5137,149.6076,18303.0
2021-11-03 09:55:00,159.38,159.48,159.36,159.42,7725.0,149.6639,149.7578,149.6451,149.7015,7725.0
2021-11-03 10:00:00,159.43,159.55,159.43,159.45,40506.0,149.7109,149.8235,149.7109,149.7296,40506.0
2021-11-03 10:05:00,159.42,159.58,159.39,159.57,79033.0,149.7015,149.8517,149.6733,149.8423,79033.0
2021-11-03 10:10:00,159.57,159.68,159.52,159.64,56215.0,149.8423,149.9456,149.7954,149.9081,56215.0
2021-11-03 10:15:00,159.64,159.66,159.53,159.62,43044.0,149.9081,149.9268,149.8048,149.8893,43044.0
2021-11-03 10:20:00,159.58,159.6,159.49,159.58,6042.0,149.8517,149.8705,149.7672,149.8517,6042.0
2021-11-03 10:25:00,159.61,159.73,159.61,159.72,39617.0,149.8799,149.9926,149.8799,149.9832,39617.0
2021-11-03 10:30:00,159.69,159.77,159.66,159.74,21551.0,149.955,150.0301,149.9268,150.002,21551.0
2021-11-03 10:35:00,159.71,159.82,159.7,159.81,4816.0,149.9738,150.0771,149.9644,150.0677,4816.0
2021-11-03 10:40:00,159.79,159.86,159.79,159.85,7141.0,150.0489,150.1146,150.0489,150.1052,7141.0
2021-11-03 10:45:00,159.87,159.94,159.83,159.92,8413.0,150.124,150.1898,150.0865,150.171,8413.0
2021-11-03 10:50:00,159.91,159.94,159.88,159.94,55216.0,150.1616,150.1898,150.1334,150.1898,55216.0
2021-11-03 10:55:00,159.92,159.97,159.89,159.89,16843.0,150.171,150.2179,150.1428,150.1428,16843.0
2021-11-03 11:00:00,159.87,159.93,159.85,159.85,6379.0,150.124,150.1804,150.1052,150.1052,6379.0
2021-11-03 11:05:00,159.8,159.83,159.77,159.77,2031.0,150.0583,150.0865,150.0301,150.0301,2031.0
2021-11-03 11:10:00,159.77,159.79,159.72,159.75,11784.0,150.0301,150.0489,149.9832,150.0113,11784.0
2021-11-03 11:15:00,159.78,159.79,159.73,159.73,3699.0,150.0395,150.0489,149.9926,149.9926,3699.0
2021-11-03 11:20:00,159.73,159.85,159.73,159.76,60960.0,149.9926,150.1052,149.9926,150.0207,60960.0
2021-11-03 11:25:00,159.73,159.74,159.69,159.73,4051.0,149.9926,150.002,149.955,149.9926,4051.0
2021-11-03 11:30:00,159.71,159.77,159.71,159.76,3153.0,149.9738,150.0301,149.9738,150.0207,3153.0
2021-11-03 11:35:00,159.74,159.77,159.69,159.69,32654.0,150.002,150.0301,149.955,149.955,32654.0
2021-11-03 11:40:00,159.67,159.7,159.63,159.7,4624.0,149.9362,149.9644,149.8987,149.9644,4624.0
2021-11-03 11:45:00,159.7,159.7,159.61,159.62,33805.0,149.9644,149.9644,149.8799,149.8893,33805.0
2021-11-03 11:50:00,159.62,159.66,159.59,159.65,15791.0,149.8893,149.9268,149.8611,149.9174,15791.0
2021-11-03 11:55:00,159.65,159.7,159.62,159.62,10957.0,149.9174,149.9644,149.8893,149.8893,10957.0
2021-11-03 12:00:00,159.62,159.66,159.61,159.63,30131.0,149.8893,149.9268,149.8799,149.8987,30131.0
2021-11-03 12:05:00,159.64,159.67,159.6,159.63,29540.0,149.9081,149.9362,149.8705,149.8987,29540.0
2021-11-03 12:10:00,159.62,159.65,159.58,159.64,31559.0,149.8893,149.9174,149.8517,149.9081,31559.0
2021-11-03 12:15:00,159.66,159.67,159.61,159.62,6996.0,149.9268,149.9362,149.8799,149.8893,6996.0
2021-11-03 12:20:00,159.64,159.64,159.54,159.56,11763.0,149.9081,149.9081,149.8141,149.8329,11763.0
2021-11-03 12:25:00,159.56,159.6,159.55,159.56,36581.0,149.8329,149.8705,149.8235,149.8329,36581.0
2021-11-03 12:30:00,159.56,159.57,159.54,159.56,7431.0,149.8329,149.8423,149.8141,149.8329,7431.0
2021-11-03 12:35:00,159.56,159.6,159.55,159.57,10397.0,149.8329,149.8705,149.8235,149.8423,10397.0
2021-11-03 12:40:00,159.58,159.59,159.52,159.52,11463.0,149.8517,149.8611,149.7954,149.7954,11463.0
2021-11-03 12:45:00,159.51,159.55,159.49,159.49,18398.0,149.786,149.8235,149.7672,149.7672,18398.0
2021-11-03 12:50:00,159.49,159.5,159.46,159.49,11030.0,149.7672,149.7766,149.739,149.7672,11030.0
2021-11-03 12:55:00,159.5,159.52,159.48,159.51,5730.0,149.7766,149.7954,149.7578,149.786,5730.0
2021-11-03 13:00:00,159.52,159.53,159.47,159.47,4365.0,149.7954,149.8048,149.7484,149.7484,4365.0
2021-11-03 13:05:00,159.48,159.51,159.48,159.51,8895.0,149.7578,149.786,149.7578,149.786,8895.0
2021-11-03 13:10:00,159.52,159.54,159.49,159.54,3653.0,149.7954,149.8141,149.7672,149.8141,3653.0
2021-11-03 13:15:00,159.54,159.55,159.51,159.55,5265.0,149.8141,149.8235,149.786,149.8235,5265.0
2021-11-03 13:20:00,159.53,159.58,159.51,159.51,2300.0,149.8048,149.8517,149.786,149.786,2300.0
2021-11-03 13:25:00,159.53,159.55,159.51,159.55,11870.0,149.8048,149.8235,149.786,149.8235,11870.0
2021-11-03 13:30:00,159.53,159.54,159.51,159.52,51255.0,149.8048,149.8141,149.786,149.7954,51255.0
2021-11-03 13:35:00,159.52,159.52,159.47,159.5,16354.0,149.7954,149.7954,149.7484,149.7766,16354.0
2021-11-03 13:40:00,159.5,159.5,159.45,159.48,23797.0,149.7766,149.7766,149.7296,149.7578,23797.0
2021-11-03 13:45:00,159.47,159.48,159.33,159.39,88316.0,149.7484,149.7578,149.6169,149.6733,88316.0
2021-11-03 13:50:00,159.38,159.38,159.34,159.37,21628.0,149.6639,149.6639,149.6263,149.6545,21628.0
2021-11-03 13:55:00,159.38,159.45,159.38,159.43,40751.0,149.6639,149.7296,149.6639,149.7109,40751.0
2021-11-03 14:00:00,159.4,159.93,159.36,159.93,22249.0,149.6827,150.1804,149.6451,150.1804,22249.0
2021-11-03 14:05:00,159.89,159.92,159.74,159.79,13677.0,150.1428,150.171,150.002,150.0489,13677.0
2021-11-03 14:10:00,159.78,159.8,159.67,159.75,39626.0,150.0395,150.0583,149.9362,150.0113,39626.0
2021-11-03 14:15:00,159.75,159.91,159.7,159.91,19343.0,150.0113,150.1616,149.9644,150.1616,19343.0
2021-11-03 14:20:00,159.85,159.96,159.85,159.96,12587.0,150.1052,150.2085,150.1052,150.2085,12587.0
2021-11-03 14:25:00,159.96,159.99,159.83,159.85,9627.0,150.2085,150.2367,150.0865,150.1052,9627.0
2021-11-03 14:30:00,159.85,159.94,159.85,159.93,114860.0,150.1052,150.1898,150.1052,150.1804,114860.0
2021-11-03 14:35:00,159.98,160.01,159.88,159.95,16550.0,150.2273,150.2555,150.1334,150.1992,16550.0
2021-11-03 14:40:00,159.96,160.16,159.94,160.13,41592.0,150.2085,150.3964,150.1898,150.3682,41592.0
2021-11-03 14:45:00,160.13,160.41,160.13,160.41,30712.0,150.3682,150.6311,150.3682,150.6311,30712.0
2021-11-03 14:50:00,160.42,160.55,160.33,160.53,28013.0,150.6405,150.7626,150.556,150.7438,28013.0
2021-11-03 14:55:00,160.53,160.56,160.38,160.39,24638.0,150.7438,150.772,150.6029,150.6123,24638.0
2021-11-03 15:00:00,160.39,160.44,160.33,160.34,20707.0,150.6123,150.6593,150.556,150.5654,20707.0
2021-11-03 15:05:00,160.36,160.47,160.34,160.45,20456.0,150.5842,150.6875,150.5654,150.6687,20456.0
2021-11-03 15:10:00,160.46,160.51,160.41,160.44,35841.0,150.6781,150.725,150.6311,150.6593,35841.0
2021-11-03 15:15:00,160.46,160.48,160.38,160.38,20744.0,150.6781,150.6968,150.6029,150.6029,20744.0
2021-11-03 15:20:00,160.37,160.39,160.32,160.38,15772.0,150.5935,150.6123,150.5466,150.6029,15772.0
2021-11-03 15:25:00,160.37,160.41,160.28,160.36,19945.0,150.5935,150.6311,150.509,150.5842,19945.0
2021-11-03 15:30:00,160.37,160.44,160.29,160.36,21982.0,150.5935,150.6593,150.5184,150.5842,21982.0
2021-11-03 15:35:00,160.36,160.4,160.24,160.26,10749.0,150.5842,150.6217,150.4715,150.4903,10749.0
2021-11-03 15:40:00,160.27,160.44,160.27,160.44,96457.0,150.4996,150.6593,150.4996,150.6593,96457.0
2021-11-03 15:45:00,160.45,160.53,160.45,160.53,16391.0,150.6687,150.7438,150.6687,150.7438,16391.0
2021-11-03 15:50:00,160.55,160.56,160.35,160.44,36634.0,150.7626,150.772,150.5748,150.6593,36634.0
2021-11-03 15:55:00,160.45,160.49,160.38,160.45,104835.0,150.6687,150.7062,150.6029,150.6687,104835.0
2021-11-04 09:30:00,160.53,160.68,160.5,160.56,56438.0,150.7438,150.8846,150.7156,150.772,56438.0
2021-11-04 09:35:00,160.52,160.68,160.47,160.57,75531.0,150.7344,150.8846,150.6875,150.7814,75531.0
2021-11-04 09:40:00,160.56,160.76,160.56,160.68,33922.0,150.772,150.9598,150.772,150.8846,33922.0
2021-11-04 09:45:00,160.66,160.67,160.43,160.48,70596.0,150.8659,150.8753,150.6499,150.6968,70596.0
2021-11-04 09:50:00,160.45,160.67,160.44,160.66,49819.0,150.6687,150.8753,150.6593,150.8659,49819.0
2021-11-04 09:55:00,160.66,160.73,160.63,160.66,34748.0,150.8659,150.9316,150.8377,150.8659,34748.0
2021-11-04 10:00:00,160.66,160.81,160.66,160.76,22802.0,150.8659,151.0067,150.8659,150.9598,22802.0
2021-11-04 10:05:00,160.77,160.87,160.75,160.82,11342.0,150.9692,151.0631,150.9504,151.0161,11342.0
2021-11-04 10:10:00,160.81,160.94,160.8,160.88,17879.0,151.0067,151.1288,150.9973,151.0725,17879.0
2021-11-04 10:15:00,160.88,160.98,160.79,160.8,47905.0,151.0725,151.1664,150.9879,150.9973,47905.0
2021-11-04 10:20:00,160.8,160.81,160.71,160.73,16241.0,150.9973,151.0067,150.9128,150.9316,16241.0
2021-11-04 10:25:00,160.72,160.75,160.59,160.64,30039.0,150.9222,150.9504,150.8001,150.8471,30039.0
2021-11-04 10:30:00,160.64,160.78,160.64,160.76,76881.0,150.8471,150.9786,150.8471,150.9598,76881.0
2021-11-04 10:35:00,160.75,160.77,160.62,160.7,38841.0,150.9504,150.9692,150.8283,150.9034,38841.0
2021-11-04 10:40:00,160.69,160.72,160.58,160.62,12231.0,150.894,150.9222,150.7907,150.8283,12231.0
2021-11-04 10:45:00,160.64,160.65,160.51,160.54,29286.0,150.8471,150.8565,150.725,150.7532,29286.0
2021-11-04 10:50:00,160.53,160.54,160.41,160.42,32090.0,150.7438,150.7532,150.6311,150.6405,32090.0
2021-11-04 10:55:00,160.42,160.42,160.29,160.34,26928.0,150.6405,150.6405,150.5184,150.5654,26928.0
2021-11-04 11:00:00,160.33,160.34,160.27,160.28,20274.0,150.556,150.5654,150.4996,150.509,20274.0
2021-11-04 11:05:00,160.29,160.31,160.2,160.24,57367.0,150.5184,150.5372,150.4339,150.4715,57367.0
2021-11-04 11:10:00,160.22,160.3,160.2,160.21,27300.0,150.4527,150.5278,150.4339,150.4433,27300.0
2021-11-04 11:15:00,160.2,160.2,160.06,160.12,8183.0,150.4339,150.4339,150.3024,150.3588,8183.0
2021-11-04 11:20:00,160.11,160.11,159.89,159.9,12601.0,150.3494,150.3494,150.1428,150.1522,12601.0
2021-11-04 11:25:00,159.91,159.98,159.89,159.96,12766.0,150.1616,150.2273,150.1428,150.2085,12766.0
2021-11-04 11:30:00,159.95,160.11,159.89,160.08,15827.0,150.1992,150.3494,150.1428,150.3212,15827.0
2021-11-04 11:35:00,160.07,160.13,160.01,160.12,11354.0,150.3118,150.3682,150.2555,150.3588,11354.0
2021-11-04 11:40:00,160.12,160.16,160.06,160.15,9336.0,150.3588,150.3964,150.3024,150.387,9336.0
2021-11-04 11:45:00,160.14,160.15,160.02,160.02,10002.0,150.3776,150.387,150.2649,150.2649,10002.0
2021-11-04 11:50:00,160.0,160.06,159.95,160.06,4477.0,150.2461,150.3024,150.1992,150.3024,4477.0
2021-11-04 11:55:00,160.09,160.27,160.09,160.27,4897.0,150.3306,150.4996,150.3306,150.4996,4897.0
2021-11-04 12:00:00,160.27,160.28,160.22,160.27,4325.0,150.4996,150.509,150.4527,150.4996,4325.0
2021-11-04 12:05:00,160.28,160.32,160.26,160.28,2521.0,150.509,150.5466,150.4903,150.509,2521.0
2021-11-04 12:10:00,160.28,160.29,160.23,160.29,6240.0,150.509,150.5184,150.4621,150.5184,6240.0
2021-11-04 12:15:00,160.28,160.29,160.1,160.15,4284.0,150.509,150.5184,150.34,150.387,4284.0
2021-11-04 12:20:00,160.12,160.17,160.07,160.07,5147.0,150.3588,150.4057,150.3118,150.3118,5147.0
2021-11-04 12:25:00,160.04,160.13,160.04,160.08,5162.0,150.2837,150.3682,150.2837,150.3212,5162.0
2021-11-04 12:30:00,160.1,160.1,160.01,160.07,11787.0,150.34,150.34,150.2555,150.3118,11787.0
2021-11-04 12:35:00,160.1,160.11,160.05,160.1,81115.0,150.34,150.3494,150.2931,150.34,81115.0
2021-11-04 12:40:00,160.06,160.13,160.05,160.13,9290.0,150.3024,150.3682,150.2931,150.3682,9290.0
2021-11-04 12:45:00,160.13,160.13,160.06,160.09,5089.0,150.3682,150.3682,150.3024,150.3306,5089.0
2021-11-04 12:50:00,160.1,160.13,160.08,160.11,33403.0,150.34,150.3682,150.3212,150.3494,33403.0
2021-11-04 12:55:00,160.11,160.11,160.02,160.03,7894.0,150.3494,150.3494,150.2649,150.2743,7894.0
2021-11-04 13:00:00,160.05,160.05,159.93,159.95,5350.0,150.2931,150.2931,150.1804,150.1992,5350.0
2021-11-04 13:05:00,159.95,160.0,159.91,159.96,16145.0,150.1992,150.2461,150.1616,150.2085,16145.0
2021-11-04 13:10:00,159.97,160.03,159.97,159.99,1803.0,150.2179,150.2743,150.2179,150.2367,1803.0
2021-11-04 13:15:00,159.99,160.03,159.97,160.03,5726.0,150.2367,150.2743,150.2179,150.2743,5726.0
2021-11-04 13:20:00,160.03,160.04,159.93,160.0,4110.0,150.2743,150.2837,150.1804,150.2461,4110.0
2021-11-04 13:25:00,159.99,160.04,159.97,160.03,6047.0,150.2367,150.2837,150.2179,150.2743,6047.0
2021-11-04 13:30:00,160.03,160.06,159.93,159.93,4138.0,150.2743,150.3024,150.1804,150.1804,4138.0
2021-11-04 13:35:00,159.87,159.94,159.85,159.94,12510.0,150.124,150.1898,150.1052,150.1898,12510.0
2021-11-04 13:40:00,159.94,160.04,159.9,160.03,6293.0,150.1898,150.2837,150.1522,150.2743,6293.0
2021-11-04 13:45:00,160.03,160.07,159.98,159.98,35692.0,150.2743,150.3118,150.2273,150.2273,35692.0
2021-11-04 13:50:00,159.99,160.03,159.96,160.03,14573.0,150.2367,150.2743,150.2085,150.2743,14573.0
2021-11-04 13:55:00,160.03,160.03,159.97,159.99,10395.0,150.2743,150.2743,150.2179,150.2367,10395.0
2021-11-04 14:00:00,159.97,159.98,159.76,159.76,4456.0,150.2179,150.2273,150.0207,150.0207,4456.0
2021-11-04 14:05:00,159.74,159.85,159.69,159.83,52570.0,150.002,150.1052,149.955,150.0865,52570.0
2021-11-04 14:10:00,159.82,159.82,159.79,159.82,4945.0,150.0771,150.0771,150.0489,150.0771,4945.0
2021-11-04 14:15:00,159.8,159.82,159.7,159.72,29072.0,150.0583,150.0771,149.9644,149.9832,29072.0
2021-11-04 14:20:00,159.72,159.75,159.7,159.71,26520.0,149.9832,150.0113,149.9644,149.9738,26520.0
2021-11-04 14:25:00,159.71,159.72,159.64,159.69,9475.0,149.9738,149.9832,149.9081,149.955,9475.0
2021-11-04 14:30:00,159.68,159.68,159.61,159.66,8586.0,149.9456,149.9456,149.8799,149.9268,8586.0
2021-11-04 14:35:00,159.67,159.68,159.62,159.64,7343.0,149.9362,149.9456,149.8893,149.9081,7343.0
2021-11-04 14:40:00,159.66,159.71,159.63,159.67,58212.0,149.9268,149.9738,149.8987,149.9362,58212.0
2021-11-04 14:45:00,159.66,159.68,159.59,159.59,9008.0,149.9268,149.9456,149.8611,149.8611,9008.0
2021-11-04 14:50:00,159.61,159.65,159.57,159.59,11461.0,149.8799,149.9174,149.8423,149.8611,11461.0
2021-11-04 14:55:00,159.59,159.63,159.57,159.61,25209.0,149.8611,149.8987,149.8423,149.8799,25209.0
2021-11-04 15:00:00,159.62,159.68,159.57,159.57,20568.0,149.8893,149.9456,149.8423,149.8423,20568.0
2021-11-04 15:05:00,159.58,159.62,159.51,159.62,26615.0,149.8517,149.8893,149.786,149.8893,26615.0
2021-11-04 15:10:00,159.61,159.69,159.58,159.66,15535.0,149.8799,149.955,149.8517,149.9268,15535.0
2021-11-04 15:15:00,159.65,159.71,159.63,159.69,10749.0,149.9174,149.9738,149.8987,149.955,10749.0
2021-11-04 15:20:00,159.68,159.77,159.68,159.74,17388.0,149.9456,150.0301,149.9456,150.002,17388.0
2021-11-04 15:25:00,159.73,159.77,159.7,159.7,16187.0,149.9926,150.0301,149.9644,149.9644,16187.0
2021-11-04 15:30:00,159.71,159.8,159.7,159.8,29699.0,149.9738,150.0583,149.9644,150.0583,29699.0
2021-11-04 15:35:00,159.81,159.83,159.75,159.75,17995.0,150.0677,150.0865,150.0113,150.0113,17995.0
2021-11-04 15:40:00,159.75,159.76,159.67,159.76,5956.0,150.0113,150.0207,149.9362,150.0207,5956.0
2021-11-04 15:45:00,159.74,159.89,159.73,159.84,13726.0,150.002,150.1428,149.9926,150.0959,13726.0
2021-11-04 15:50:00,159.86,159.98,159.86,159.98,42751.0,150.1146,150.2273,150.1146,150.2273,42751.0
2021-11-04 15:55:00,159.98,160.1,159.93,160.07,224301.0,150.2273,150.34,150.1804,150.3118,224301.0
2021-11-05 09:30:00,161.3,161.79,161.3,161.79,70062.0,151.4669,151.927,151.4669,151.927,70062.0
2021-11-05 09:35:00,161.79,161.82,161.67,161.73,32463.0,151.927,151.9552,151.8143,151.8706,32463.0
2021-11-05 09:40:00,161.76,162.13,161.73,162.11,68010.0,151.8988,152.2463,151.8706,152.2275,68010.0
2021-11-05 09:45:00,162.11,162.14,161.9,162.02,30285.0,152.2275,152.2556,152.0303,152.143,30285.0
2021-11-05 09:50:00,162.04,162.06,161.91,162.06,26614.0,152.1617,152.1805,152.0397,152.1805,26614.0
2021-11-05 09:55:00,162.05,162.1,161.92,161.95,15979.0,152.1711,152.2181,152.0491,152.0772,15979.0
2021-11-05 10:00:00,161.94,162.09,161.92,162.07,39788.0,152.0678,152.2087,152.0491,152.1899,39788.0
2021-11-05 10:05:00,162.06,162.06,161.88,161.89,21367.0,152.1805,152.1805,152.0115,152.0209,21367.0
2021-11-05 10:10:00,161.87,161.92,161.76,161.81,13298.0,152.0021,152.0491,151.8988,151.9458,13298.0
2021-11-05 10:15:00,161.81,161.88,161.73,161.76,32901.0,151.9458,152.0115,151.8706,151.8988,32901.0
2021-11-05 10:20:00,161.75,161.78,161.67,161.68,23833.0,151.8894,151.9176,151.8143,151.8237,23833.0
2021-11-05 10:25:00,161.65,161.67,161.55,161.59,16390.0,151.7955,151.8143,151.7016,151.7392,16390.0
2021-11-05 10:30:00,161.58,161.64,161.53,161.54,8991.0,151.7298,151.7861,151.6828,151.6922,8991.0
2021-11-05 10:35:00,161.52,161.67,161.52,161.54,27837.0,151.6734,151.8143,151.6734,151.6922,27837.0
2021-11-05 10:40:00,161.55,161.63,161.53,161.63,9649.0,151.7016,151.7767,151.6828,151.7767,9649.0
2021-11-05 10:45:00,161.63,161.7,161.63,161.68,39343.0,151.7767,151.8425,151.7767,151.8237,39343.0
2021-11-05 10:50:00,161.69,161.76,161.65,161.65,12172.0,151.8331,151.8988,151.7955,151.7955,12172.0
2021-11-05 10:55:00,161.66,161.66,161.5,161.62,12040.0,151.8049,151.8049,151.6547,151.7673,12040.0
2021-11-05 11:00:00,161.62,161.7,161.59,161.67,7688.0,151.7673,151.8425,151.7392,151.8143,7688.0
2021-11-05 11:05:00,161.67,161.68,161.59,161.6,28422.0,151.8143,151.8237,151.7392,151.7486,28422.0
2021-11-05 11:10:00,161.6,161.66,161.6,161.63,18985.0,151.7486,151.8049,151.7486,151.7767,18985.0
2021-11-05 11:15:00,161.64,161.65,161.56,161.57,12642.0,151.7861,151.7955,151.711,151.7204,12642.0
2021-11-05 11:20:00,161.59,161.61,161.57,161.59,15085.0,151.7392,151.758,151.7204,151.7392,15085.0
2021-11-05 11:25:00,161.6,161.6,161.53,161.55,20296.0,151.7486,151.7486,151.6828,151.7016,20296.0
2021-11-05 11:30:00,161.55,161.58,161.49,161.51,10565.0,151.7016,151.7298,151.6453,151.6641,10565.0
2021-11-05 11:35:00,161.5,161.51,161.44,161.51,15210.0,151.6547,151.6641,151.5983,151.6641,15210.0
2021-11-05 11:40:00,161.51,161.51,161.41,161.45,7077.0,151.6641,151.6641,151.5701,151.6077,7077.0
2021-11-05 11:45:00,161.43,161.53,161.41,161.5,3491.0,151.5889,151.6828,151.5701,151.6547,3491.0
2021-11-05 11:50:00,161.49,161.5,161.33,161.37,7495.0,151.6453,151.6547,151.495,151.5326,7495.0
2021-11-05 11:55:00,161.38,161.38,161.28,161.28,5811.0,151.542,151.542,151.4481,151.4481,5811.0
2021-11-05 12:00:00,161.28,161.38,161.26,161.36,18272.0,151.4481,151.542,151.4293,151.5232,18272.0
2021-11-05 12:05:00,161.36,161.36,161.28,161.32,12320.0,151.5232,151.5232,151.4481,151.4856,12320.0
2021-11-05 12:10:00,161.3,161.33,161.27,161.28,7794.0,151.4669,151.495,151.4387,151.4481,7794.0
2021-11-05 12:15:00,161.3,161.34,161.3,161.31,2887.0,151.4669,151.5044,151.4669,151.4762,2887.0
2021-11-05 12:20:00,161.31,161.38,161.31,161.32,17315.0,151.4762,151.542,151.4762,151.4856,17315.0
2021-11-05 12:25:00,161.32,161.39,161.29,161.38,19943.0,151.4856,151.5514,151.4575,151.542,19943.0
2021-11-05 12:30:00,161.39,161.44,161.38,161.44,19024.0,151.5514,151.5983,151.542,151.5983,19024.0
2021-11-05 12:35:00,161.44,161.46,161.32,161.39,9299.0,151.5983,151.6171,151.4856,151.5514,9299.0
2021-11-05 12:40:00,161.4,161.4,161.34,161.35,3655.0,151.5608,151.5608,151.5044,151.5138,3655.0
2021-11-05 12:45:00,161.34,161.35,161.29,161.34,7464.0,151.5044,151.5138,151.4575,151.5044,7464.0
2021-11-05 12:50:00,161.35,161.41,161.32,161.4,6095.0,151.5138,151.5701,151.4856,151.5608,6095.0
2021-11-05 12:55:00,161.4,161.42,161.33,161.36,13212.0,151.5608,151.5795,151.495,151.5232,13212.0
2021-11-05 13:00:00,161.36,161.41,161.34,161.39,9135.0,151.5232,151.5701,151.5044,151.5514,9135.0
2021-11-05 13:05:00,161.38,161.39,161.22,161.22,9126.0,151.542,151.5514,151.3917,151.3917,9126.0
2021-11-05 13:10:00,161.22,161.24,161.11,161.15,7324.0,151.3917,151.4105,151.2884,151.326,7324.0
2021-11-05 13:15:00,161.15,161.24,161.12,161.23,4615.0,151.326,151.4105,151.2978,151.4011,4615.0
2021-11-05 13:20:00,161.22,161.24,161.06,161.06,3655.0,151.3917,151.4105,151.2415,151.2415,3655.0
2021-11-05 13:25:00,161.06,161.06,160.73,160.76,8849.0,151.2415,151.2415,150.9316,150.9598,8849.0
2021-11-05 13:30:00,160.76,161.07,160.76,161.06,9881.0,150.9598,151.2509,150.9598,151.2415,9881.0
2021-11-05 13:35:00,161.05,161.06,160.91,160.91,12878.0,151.2321,151.2415,151.1006,151.1006,12878.0
2021-11-05 13:40:00,160.92,160.92,160.81,160.84,28493.0,151.11,151.11,151.0067,151.0349,28493.0
2021-11-05 13:45:00,160.84,160.85,160.73,160.81,62625.0,151.0349,151.0443,150.9316,151.0067,62625.0
2021-11-05 13:50:00,160.81,160.97,160.79,160.97,16779.0,151.0067,151.157,150.9879,151.157,16779.0
2021-11-05 13:55:00,160.95,161.07,160.92,161.06,12441.0,151.1382,151.2509,151.11,151.2415,12441.0
2021-11-05 14:00:00,161.05,161.12,161.01,161.11,11570.0,151.2321,151.2978,151.1945,151.2884,11570.0
2021-11-05 14:05:00,161.11,161.26,161.11,161.24,16906.0,151.2884,151.4293,151.2884,151.4105,16906.0
2021-11-05 14:10:00,161.21,161.31,161.2,161.28,7696.0,151.3823,151.4762,151.3729,151.4481,7696.0
2021-11-05 14:15:00,161.28,161.3,161.25,161.26,7360.0,151.4481,151.4669,151.4199,151.4293,7360.0
2021-11-05 14:20:00,161.26,161.28,161.13,161.13,10978.0,151.4293,151.4481,151.3072,151.3072,10978.0
2021-11-05 14:25:00,161.13,161.27,161.11,161.27,10697.0,151.3072,151.4387,151.2884,151.4387,10697.0
2021-11-05 14:30:00,161.27,161.31,161.24,161.27,9803.0,151.4387,151.4762,151.4105,151.4387,9803.0
2021-11-05 14:35:00,161.25,161.28,161.19,161.26,7705.0,151.4199,151.4481,151.3636,151.4293,7705.0
2021-11-05 14:40:00,161.25,161.25,161.19,161.21,8566.0,151.4199,151.4199,151.3636,151.3823,8566.0
2021-11-05 14:45:00,161.21,161.25,161.19,161.25,15195.0,151.3823,151.4199,151.3636,151.4199,15195.0
2021-11-05 14:50:00,161.25,161.27,161.2,161.24,45778.0,151.4199,151.4387,151.3729,151.4105,45778.0
2021-11-05 14:55:00,161.25,161.26,161.2,161.23,6019.0,151.4199,151.4293,151.3729,151.4011,6019.0
2021-11-05 15:00:00,161.24,161.25,161.05,161.09,4197.0,151.4105,151.4199,151.2321,151.2697,4197.0
2021-11-05 15:05:00,161.09,161.23,161.05,161.23,93775.0,151.2697,151.4011,151.2321,151.4011,93775.0
2021-11-05 15:10:00,161.23,161.3,161.21,161.3,14687.0,151.4011,151.4669,151.3823,151.4669,14687.0
2021-11-05 15:15:00,161.3,161.31,161.23,161.29,30187.0,151.4669,151.4762,151.4011,151.4575,30187.0
2021-11-05 15:20:00,161.28,161.29,161.2,161.24,22414.0,151.4481,151.4575,151.3729,151.4105,22414.0
2021-11-05 15:25:00,161.24,161.24,161.11,161.15,30008.0,151.4105,151.4105,151.2884,151.326,30008.0
2021-11-05 15:30:00,161.15,161.33,161.12,161.33,30087.0,151.326,151.495,151.2978,151.495,30087.0
2021-11-05 15:35:00,161.35,161.47,161.34,161.39,40103.0,151.5138,151.6265,151.5044,151.5514,40103.0
2021-11-05 15:40:00,161.39,161.39,161.21,161.25,30189.0,151.5514,151.5514,151.3823,151.4199,30189.0
2021-11-05 15:45:00,161.24,161.35,161.21,161.23,35309.0,151.4105,151.5138,151.3823,151.4011,35309.0
2021-11-05 15:50:00,161.29,161.42,161.27,161.27,85672.0,151.4575,151.5795,151.4387,151.4387,85672.0
2021-11-05 15:55:00,161.27,161.32,161.2,161.31,90834.0,151.4387,151.4856,151.3729,151.4762,90834.0
2021-11-08 09:30:00,162.0,162.26,161.92,162.0,73179.0,152.1242,152.3683,152.0491,152.1242,73179.0
2021-11-08 09:35:00,161.96,162.0,161.68,161.68,48437.0,152.0866,152.1242,151.8237,151.8237,48437.0
2021-11-08 09:40:00,161.71,161.9,161.69,161.78,35857.0,151.8519,152.0303,151.8331,151.9176,35857.0
2021-11-08 09:45:00,161.77,161.83,161.61,161.83,23731.0,151.9082,151.9645,151.758,151.9645,23731.0
2021-11-08 09:50:00,161.81,161.88,161.74,161.76,20294.0,151.9458,152.0115,151.88,151.8988,20294.0
2021-11-08 09:55:00,161.75,161.8,161.45,161.61,48217.0,151.8894,151.9364,151.6077,151.758,48217.0
2021-11-08 10:00:00,161.64,161.65,161.37,161.4,27572.0,151.7861,151.7955,151.5326,151.5608,27572.0
2021-11-08 10:05:00,161.41,161.47,161.38,161.41,14855.0,151.5701,151.6265,151.542,151.5701,14855.0
2021-11-08 10:10:00,161.39,161.58,161.39,161.55,6124.0,151.5514,151.7298,151.5514,151.7016,6124.0
2021-11-08 10:15:00,161.54,161.75,161.53,161.7,24213.0,151.6922,151.8894,151.6828,151.8425,24213.0
2021-11-08 10:20:00,161.74,161.78,161.66,161.69,11073.0,151.88,151.9176,151.8049,151.8331,11073.0
2021-11-08 10:25:00,161.69,161.81,161.67,161.67,32575.0,151.8331,151.9458,151.8143,151.8143,32575.0
2021-11-08 10:30:00,161.61,161.7,161.55,161.69,11917.0,151.758,151.8425,151.7016,151.8331,11917.0
2021-11-08 10:35:00,161.69,161.81,161.63,161.65,12157.0,151.8331,151.9458,151.7767,151.7955,12157.0
2021-11-08 10:40:00,161.67,161.67,161.46,161.61,22173.0,151.8143,151.8143,151.6171,151.758,22173.0
2021-11-08 10:45:00,161.62,161.75,161.56,161.72,3326.0,151.7673,151.8894,151.711,151.8612,3326.0
2021-11-08 10:50:00,161.72,161.72,161.57,161.58,11062.0,151.8612,151.8612,151.7204,151.7298,11062.0
2021-11-08 10:55:00,161.54,161.56,161.49,161.51,6553.0,151.6922,151.711,151.6453,151.6641,6553.0
2021-11-08 11:00:00,161.52,161.66,161.52,161.59,10989.0,151.6734,151.8049,151.6734,151.7392,10989.0
2021-11-08 11:05:00,161.61,161.61,161.44,161.47,17150.0,151.758,151.758,151.5983,151.6265,17150.0
2021-11-08 11:10:00,161.48,161.55,161.48,161.52,6372.0,151.6359,151.7016,151.6359,151.6734,6372.0
2021-11-08 11:15:00,161.52,161.65,161.48,161.63,13458.0,151.6734,151.7955,151.6359,151.7767,13458.0
2021-11-08 11:20:00,161.6,161.62,161.51,161.51,13790.0,151.7486,151.7673,151.6641,151.6641,13790.0
2021-11-08 11:25:00,161.53,161.61,161.53,161.58,6939.0,151.6828,151.758,151.6828,151.7298,6939.0
2021-11-08 11:30:00,161.61,161.64,161.55,161.58,7957.0,151.758,151.7861,151.7016,151.7298,7957.0
2021-11-08 11:35:00,161.56,161.59,161.46,161.48,4881.0,151.711,151.7392,151.6171,151.6359,4881.0
2021-11-08 11:40:00,161.49,161.54,161.47,161.49,8216.0,151.6453,151.6922,151.6265,151.6453,8216.0
2021-11-08 11:45:00,161.47,161.53,161.44,161.48,10467.0,151.6265,151.6828,151.5983,151.6359,10467.0
2021-11-08 11:50:00,161.49,161.51,161.45,161.5,7320.0,151.6453,151.6641,151.6077,151.6547,7320.0
2021-11-08 11:55:00,161.45,161.45,161.38,161.44,7167.0,151.6077,151.6077,151.542,151.5983,7167.0
2021-11-08 12:00:00,161.43,161.46,161.28,161.28,9697.0,151.5889,151.6171,151.4481,151.4481,9697.0
2021-11-08 12:05:00,161.31,161.41,161.31,161.35,6865.0,151.4762,151.5701,151.4762,151.5138,6865.0
2021-11-08 12:10:00,161.37,161.38,161.31,161.32,3729.0,151.5326,151.542,151.4762,151.4856,3729.0
2021-11-08 12:15:00,161.32,161.4,161.31,161.37,3337.0,151.4856,151.5608,151.4762,151.5326,3337.0
2021-11-08 12:20:00,161.38,161.43,161.33,161.42,4067.0,151.542,151.5889,151.495,151.5795,4067.0
2021-11-08 12:25:00,161.42,161.46,161.4,161.42,5710.0,151.5795,151.6171,151.5608,151.5795,5710.0
2021-11-08 12:30:00,161.42,161.44,161.35,161.44,5153.0,151.5795,151.5983,151.5138,151.5983,5153.0
2021-11-08 12:35:00,161.44,161.45,161.36,161.37,4977.0,151.5983,151.6077,151.5232,151.5326,4977.0
2021-11-08 12:40:00,161.37,161.38,161.32,161.36,6513.0,151.5326,151.542,151.4856,151.5232,6513.0
2021-11-08 12:45:00,161.37,161.39,161.29,161.3,4287.0,151.5326,151.5514,151.4575,151.4669,4287.0
2021-11-08 12:50:00,161.27,161.28,161.23,161.26,5755.0,151.4387,151.4481,151.4011,151.4293,5755.0
2021-11-08 12:55:00,161.27,161.3,161.19,161.3,7263.0,151.4387,151.4669,151.3636,151.4669,7263.0
2021-11-08 13:00:00,161.31,161.32,161.25,161.3,4060.0,151.4762,151.4856,151.4199,151.4669,4060.0
2021-11-08 13:05:00,161.3,161.32,161.25,161.25,4635.0,151.4669,151.4856,151.4199,151.4199,4635.0
2021-11-08 13:10:00,161.24,161.35,161.23,161.27,8850.0,151.4105,151.5138,151.4011,151.4387,8850.0
2021-11-08 13:15:00,161.25,161.28,161.22,161.25,5100.0,151.4199,151.4481,151.3917,151.4199,5100.0
2021-11-08 13:20:00,161.26,161.37,161.26,161.34,5834.0,151.4293,151.5326,151.4293,151.5044,5834.0
2021-11-08 13:25:00,161.33,161.37,161.29,161.3,8587.0,151.495,151.5326,151.4575,151.4669,8587.0
2021-11-08 13:30:00,161.28,161.33,161.26,161.26,25932.0,151.4481,151.495,151.4293,151.4293,25932.0
2021-11-08 13:35:00,161.26,161.33,161.26,161.31,8361.0,151.4293,151.495,151.4293,151.4762,8361.0
2021-11-08 13:40:00,161.31,161.33,161.29,161.32,6568.0,151.4762,151.495,151.4575,151.4856,6568.0
2021-11-08 13:45:00,161.3,161.35,161.27,161.31,6078.0,151.4669,151.5138,151.4387,151.4762,6078.0
2021-11-08 13:50:00,161.3,161.36,161.3,161.36,6024.0,151.4669,151.5232,151.4669,151.5232,6024.0
2021-11-08 13:55:00,161.37,161.43,161.36,161.43,8215.0,151.5326,151.5889,151.5232,151.5889,8215.0
2021-11-08 14:00:00,161.42,161.53,161.41,161.52,11760.0,151.5795,151.6828,151.5701,151.6734,11760.0
2021-11-08 14:05:00,161.5,161.56,161.49,161.56,12228.0,151.6547,151.711,151.6453,151.711,12228.0
2021-11-08 14:10:00,161.53,161.53,161.46,161.46,4703.0,151.6828,151.6828,151.6171,151.6171,4703.0
2021-11-08 14:15:00,161.45,161.48,161.44,161.45,9080.0,151.6077,151.6359,151.5983,151.6077,9080.0
2021-11-08 14:20:00,161.45,161.45,161.35,161.4,3342.0,151.6077,151.6077,151.5138,151.5608,3342.0
2021-11-08 14:25:00,161.38,161.44,161.35,161.41,25010.0,151.542,151.5983,151.5138,151.5701,25010.0
2021-11-08 14:30:00,161.42,161.56,161.41,161.53,5750.0,151.5795,151.711,151.5701,151.6828,5750.0
2021-11-08 14:35:00,161.54,161.54,161.48,161.49,2765.0,151.6922,151.6922,151.6359,151.6453,2765.0
2021-11-08 14:40:00,161.51,161.53,161.49,161.51,4421.0,151.6641,151.6828,151.6453,151.6641,4421.0
2021-11-08 14:45:00,161.51,161.54,161.47,161.49,8614.0,151.6641,151.6922,151.6265,151.6453,8614.0
2021-11-08 14:50:00,161.5,161.5,161.46,161.46,7518.0,151.6547,151.6547,151.6171,151.6171,7518.0
2021-11-08 14:55:00,161.45,161.53,161.43,161.53,5843.0,151.6077,151.6828,151.5889,151.6828,5843.0
2021-11-08 15:00:00,161.54,161.55,161.49,161.54,8755.0,151.6922,151.7016,151.6453,151.6922,8755.0
2021-11-08 15:05:00,161.55,161.56,161.46,161.5,9821.0,151.7016,151.711,151.6171,151.6547,9821.0
2021-11-08 15:10:00,161.5,161.51,161.45,161.51,12508.0,151.6547,151.6641,151.6077,151.6641,12508.0
2021-11-08 15:15:00,161.5,161.52,161.46,161.5,10187.0,151.6547,151.6734,151.6171,151.6547,10187.0
2021-11-08 15:20:00,161.5,161.53,161.46,161.47,6194.0,151.6547,151.6828,151.6171,151.6265,6194.0
2021-11-08 15:25:00,161.46,161.46,161.35,161.41,11522.0,151.6171,151.6171,151.5138,151.5701,11522.0
2021-11-08 15:30:00,161.42,161.52,161.41,161.52,11181.0,151.5795,151.6734,151.5701,151.6734,11181.0
2021-11-08 15:35:00,161.51,161.6,161.5,161.57,12567.0,151.6641,151.7486,151.6547,151.7204,12567.0
2021-11-08 15:40:00,161.58,161.58,161.5,161.5,10276.0,151.7298,151.7298,151.6547,151.6547,10276.0
2021-11-08 15:45:00,161.49,161.51,161.42,161.43,15520.0,151.6453,151.6641,151.5795,151.5889,15520.0
2021-11-08 15:50:00,161.42,161.62,161.42,161.59,36719.0,151.5795,151.7673,151.5795,151.7392,36719.0
2021-11-08 15:55:00,161.6,161.62,161.52,161.55,55234.0,151.7486,151.7673,151.6734,151.7016,55234.0
2021-11-09 09:30:00,161.54,161.86,161.48,161.85,46158.0,151.6922,151.9927,151.6359,151.9833,46158.0
2021-11-09 09:35:00,161.87,161.87,161.54,161.55,27566.0,152.0021,152.0021,151.6922,151.7016,27566.0
2021-11-09 09:40:00,161.52,161.63,161.33,161.33,27012.0,151.6734,151.7767,151.495,151.495,27012.0
2021-11-09 09:45:00,161.31,161.52,161.25,161.38,23061.0,151.4762,151.6734,151.4199,151.542,23061.0
2021-11-09 09:50:00,161.42,161.55,161.32,161.33,10253.0,151.5795,151.7016,151.4856,151.495,10253.0
2021-11-09 09:55:00,161.33,161.4,161.01,161.14,24360.0,151.495,151.5608,151.1945,151.3166,24360.0
2021-11-09 10:00:00,161.12,161.33,160.85,160.9,34207.0,151.2978,151.495,151.0443,151.0912,34207.0
2021-11-09 10:05:00,160.89,161.14,160.88,160.94,20011.0,151.0818,151.3166,151.0725,151.1288,20011.0
2021-11-09 10:10:00,160.9,161.32,160.9,161.31,14691.0,151.0912,151.4856,151.0912,151.4762,14691.0
2021-11-09 10:15:00,161.3,161.38,160.94,160.96,25985.0,151.4669,151.542,151.1288,151.1476,25985.0
2021-11-09 10:20:00,161.08,161.1,160.98,161.09,11455.0,151.2603,151.279,151.1664,151.2697,11455.0
2021-11-09 10:25:00,161.1,161.29,161.1,161.25,8940.0,151.279,151.4575,151.279,151.4199,8940.0
2021-11-09 10:30:00,161.3,161.43,161.3,161.4,6772.0,151.4669,151.5889,151.4669,151.5608,6772.0
2021-11-09 10:35:00,161.39,161.4,161.2,161.24,49956.0,151.5514,151.5608,151.3729,151.4105,49956.0
2021-11-09 10:40:00,161.24,161.43,161.23,161.42,11621.0,151.4105,151.5889,151.4011,151.5795,11621.0
2021-11-09 10:45:00,161.39,161.4,161.29,161.3,20499.0,151.5514,151.5608,151.4575,151.4669,20499.0
2021-11-09 10:50:00,161.27,161.29,161.18,161.24,6495.0,151.4387,151.4575,151.3542,151.4105,6495.0
2021-11-09 10:55:00,161.24,161.26,161.17,161.21,7155.0,151.4105,151.4293,151.3448,151.3823,7155.0
2021-11-09 11:00:00,161.23,161.34,161.22,161.32,13774.0,151.4011,151.5044,151.3917,151.4856,13774.0
2021-11-09 11:05:00,161.34,161.34,161.18,161.2,13604.0,151.5044,151.5044,151.3542,151.3729,13604.0
2021-11-09 11:10:00,161.15,161.15,160.91,161.01,23724.0,151.326,151.326,151.1006,151.1945,23724.0
2021-11-09 11:15:00,161.0,161.19,160.99,161.18,10651.0,151.1851,151.3636,151.1758,151.3542,10651.0
2021-11-09 11:20:00,161.14,161.19,161.07,161.07,12303.0,151.3166,151.3636,151.2509,151.2509,12303.0
2021-11-09 11:25:00,161.06,161.09,161.0,161.02,6265.0,151.2415,151.2697,151.1851,151.2039,6265.0
2021-11-09 11:30:00,161.02,161.13,161.01,161.09,6228.0,151.2039,151.3072,151.1945,151.2697,6228.0
2021-11-09 11:35:00,161.11,161.18,161.02,161.07,4784.0,151.2884,151.3542,151.2039,151.2509,4784.0
2021-11-09 11:40:00,161.1,161.25,161.08,161.25,4664.0,151.279,151.4199,151.2603,151.4199,4664.0
2021-11-09 11:45:00,161.24,161.24,161.1,161.1,1929.0,151.4105,151.4105,151.279,151.279,1929.0
2021-11-09 11:50:00,161.08,161.09,160.99,161.01,1991.0,151.2603,151.2697,151.1758,151.1945,1991.0
2021-11-09 11:55:00,160.96,161.0,160.92,160.96,3637.0,151.1476,151.1851,151.11,151.1476,3637.0
2021-11-09 12:00:00,160.95,160.95,160.89,160.91,4837.0,151.1382,151.1382,151.0818,151.1006,4837.0
2021-11-09 12:05:00,160.85,160.98,160.85,160.93,3765.0,151.0443,151.1664,151.0443,151.1194,3765.0
2021-11-09 12:10:00,160.94,161.14,160.94,161.05,81869.0,151.1288,151.3166,151.1288,151.2321,81869.0
2021-11-09 12:15:00,161.05,161.13,161.05,161.09,5160.0,151.2321,151.3072,151.2321,151.2697,5160.0
2021-11-09 12:20:00,161.14,161.14,161.07,161.08,8414.0,151.3166,151.3166,151.2509,151.2603,8414.0
2021-11-09 12:25:00,161.09,161.09,160.98,161.03,6107.0,151.2697,151.2697,151.1664,151.2133,6107.0
2021-11-09 12:30:00,161.0,161.15,161.0,161.14,7147.0,151.1851,151.326,151.1851,151.3166,7147.0
2021-11-09 12:35:00,161.14,161.17,161.04,161.12,5204.0,151.3166,151.3448,151.2227,151.2978,5204.0
2021-11-09 12:40:00,161.11,161.23,161.09,161.22,10748.0,151.2884,151.4011,151.2697,151.3917,10748.0
2021-11-09 12:45:00,161.23,161.23,161.14,161.16,3540.0,151.4011,151.4011,151.3166,151.3354,3540.0
2021-11-09 12:50:00,161.14,161.26,161.13,161.19,5231.0,151.3166,151.4293,151.3072,151.3636,5231.0
2021-11-09 12:55:00,161.21,161.22,161.15,161.15,3963.0,151.3823,151.3917,151.326,151.326,3963.0
2021-11-09 13:00:00,161.16,161.22,161.15,161.22,2123.0,151.3354,151.3917,151.326,151.3917,2123.0
2021-11-09 13:05:00,161.23,161.3,161.19,161.3,1601.0,151.4011,151.4669,151.3636,151.4669,1601.0
2021-11-09 13:10:00,161.28,161.28,161.21,161.22,1004.0,151.4481,151.4481,151.3823,151.3917,1004.0
2021-11-09 13:15:00,161.24,161.29,161.23,161.27,1820.0,151.4105,151.4575,151.4011,151.4387,1820.0
2021-11-09 13:20:00,161.26,161.28,161.24,161.27,1371.0,151.4293,151.4481,151.4105,151.4387,1371.0
2021-11-09 13:25:00,161.26,161.26,161.19,161.22,4708.0,151.4293,151.4293,151.3636,151.3917,4708.0
2021-11-09 13:30:00,161.22,161.31,161.21,161.3,8950.0,151.3917,151.4762,151.3823,151.4669,8950.0
2021-11-09 13:35:00,161.23,161.23,161.19,161.19,800.0,151.4011,151.4011,151.3636,151.3636,800.0
2021-11-09 13:40:00,161.18,161.21,161.14,161.15,3307.0,151.3542,151.3823,151.3166,151.326,3307.0
2021-11-09 13:45:00,161.18,161.2,161.13,161.15,4426.0,151.3542,151.3729,151.3072,151.326,4426.0
2021-11-09 13:50:00,161.14,161.18,161.1,161.11,4805.0,151.3166,151.3542,151.279,151.2884,4805.0
2021-11-09 13:55:00,161.11,161.14,161.06,161.14,6026.0,151.2884,151.3166,151.2415,151.3166,6026.0
2021-11-09 14:00:00,161.11,161.24,161.09,161.21,5644.0,151.2884,151.4105,151.2697,151.3823,5644.0
2021-11-09 14:05:00,161.18,161.2,161.15,161.16,2829.0,151.3542,151.3729,151.326,151.3354,2829.0
2021-11-09 14:10:00,161.12,161.12,161.03,161.09,5986.0,151.2978,151.2978,151.2133,151.2697,5986.0
2021-11-09 14:15:00,161.12,161.27,161.12,161.26,2375.0,151.2978,151.4387,151.2978,151.4293,2375.0
2021-11-09 14:20:00,161.24,161.35,161.24,161.32,5164.0,151.4105,151.5138,151.4105,151.4856,5164.0
2021-11-09 14:25:00,161.31,161.33,161.21,161.24,8687.0,151.4762,151.495,151.3823,151.4105,8687.0
2021-11-09 14:30:00,161.24,161.27,161.21,161.25,16723.0,151.4105,151.4387,151.3823,151.4199,16723.0
2021-11-09 14:35:00,161.25,161.34,161.24,161.33,2589.0,151.4199,151.5044,151.4105,151.495,2589.0
2021-11-09 14:40:00,161.33,161.39,161.33,161.38,6214.0,151.495,151.5514,151.495,151.542,6214.0
2021-11-09 14:45:00,161.35,161.39,161.32,161.32,7768.0,151.5138,151.5514,151.4856,151.4856,7768.0
2021-11-09 14:50:00,161.3,161.33,161.27,161.33,4386.0,151.4669,151.495,151.4387,151.495,4386.0
2021-11-09 14:55:00,161.31,161.4,161.31,161.39,9825.0,151.4762,151.5608,151.4762,151.5514,9825.0
2021-11-09 15:00:00,161.39,161.44,161.38,161.4,6596.0,151.5514,151.5983,151.542,151.5608,6596.0
2021-11-09 15:05:00,161.44,161.45,161.33,161.37,4781.0,151.5983,151.6077,151.495,151.5326,4781.0
2021-11-09 15:10:00,161.38,161.39,161.31,161.31,5884.0,151.542,151.5514,151.4762,151.4762,5884.0
2021-11-09 15:15:00,161.34,161.38,161.27,161.27,5608.0,151.5044,151.542,151.4387,151.4387,5608.0
2021-11-09 15:20:00,161.28,161.39,161.28,161.38,12514.0,151.4481,151.5514,151.4481,151.542,12514.0
2021-11-09 15:25:00,161.39,161.39,161.32,161.34,2968.0,151.5514,151.5514,151.4856,151.5044,2968.0
2021-11-09 15:30:00,161.34,161.34,161.22,161.27,10586.0,151.5044,151.5044,151.3917,151.4387,10586.0
2021-11-09 15:35:00,161.27,161.36,161.24,161.36,6146.0,151.4387,151.5232,151.4105,151.5232,6146.0
2021-11-09 15:40:00,161.36,161.48,161.36,161.47,21177.0,151.5232,151.6359,151.5232,151.6265,21177.0
2021-11-09 15:45:00,161.48,161.52,161.42,161.42,14058.0,151.6359,151.6734,151.5795,151.5795,14058.0
2021-11-09 15:50:00,161.44,161.46,161.38,161.43,20818.0,151.5983,151.6171,151.542,151.5889,20818.0
2021-11-09 15:55:00,161.43,161.55,161.42,161.52,34872.0,151.5889,151.7016,151.5795,151.6734,34872.0
2021-11-10 09:30:00,161.1,161.59,161.09,161.59,68098.0,151.279,151.7392,151.2697,151.7392,68098.0
2021-11-10 09:35:00,161.66,161.75,161.43,161.54,107118.0,151.8049,151.8894,151.5889,151.6922,107118.0
2021-11-10 09:40:00,161.57,161.61,161.46,161.5,32963.0,151.7204,151.758,151.6171,151.6547,32963.0
2021-11-10 09:45:00,161.48,161.68,161.48,161.57,54676.0,151.6359,151.8237,151.6359,151.7204,54676.0
2021-11-10 09:50:00,161.59,161.73,161.57,161.71,50236.0,151.7392,151.8706,151.7204,151.8519,50236.0
2021-11-10 09:55:00,161.72,161.75,161.6,161.72,31075.0,151.8612,151.8894,151.7486,151.8612,31075.0
2021-11-10 10:00:00,161.74,161.76,161.62,161.72,41806.0,151.88,151.8988,151.7673,151.8612,41806.0
2021-11-10 10:05:00,161.72,161.72,161.62,161.64,11362.0,151.8612,151.8612,151.7673,151.7861,11362.0
2021-11-10 10:10:00,161.63,161.65,161.39,161.41,16495.0,151.7767,151.7955,151.5514,151.5701,16495.0
2021-11-10 10:15:00,161.38,161.46,161.37,161.43,5606.0,151.542,151.6171,151.5326,151.5889,5606.0
2021-11-10 10:20:00,161.46,161.53,161.42,161.46,15964.0,151.6171,151.6828,151.5795,151.6171,15964.0
2021-11-10 10:25:00,161.44,161.49,161.42,161.45,15492.0,151.5983,151.6453,151.5795,151.6077,15492.0
2021-11-10 10:30:00,161.43,161.45,161.33,161.44,25691.0,151.5889,151.6077,151.495,151.5983,25691.0
2021-11-10 10:35:00,161.45,161.6,161.45,161.56,17794.0,151.6077,151.7486,151.6077,151.711,17794.0
2021-11-10 10:40:00,161.59,161.59,161.4,161.43,9291.0,151.7392,151.7392,151.5608,151.5889,9291.0
2021-11-10 10:45:00,161.44,161.47,161.39,161.41,11837.0,151.5983,151.6265,151.5514,151.5701,11837.0
2021-11-10 10:50:00,161.41,161.49,161.4,161.48,18054.0,151.5701,151.6453,151.5608,151.6359,18054.0
2021-11-10 10:55:00,161.47,161.51,161.4,161.41,14601.0,151.6265,151.6641,151.5608,151.5701,14601.0
2021-11-10 11:00:00,161.42,161.6,161.42,161.52,17290.0,151.5795,151.7486,151.5795,151.6734,17290.0
2021-11-10 11:05:00,161.51,161.54,161.45,161.51,13586.0,151.6641,151.6922,151.6077,151.6641,13586.0
2021-11-10 11:10:00,161.54,161.58,161.53,161.56,8699.0,151.6922,151.7298,151.6828,151.711,8699.0
2021-11-10 11:15:00,161.56,161.61,161.54,161.54,10045.0,151.711,151.758,151.6922,151.6922,10045.0
2021-11-10 11:20:00,161.55,161.59,161.52,161.57,1703.0,151.7016,151.7392,151.6734,151.7204,1703.0
2021-11-10 11:25:00,161.55,161.59,161.49,161.5,2703.0,151.7016,151.7392,151.6453,151.6547,2703.0
2021-11-10 11:30:00,161.51,161.54,161.4,161.54,10270.0,151.6641,151.6922,151.5608,151.6922,10270.0
2021-11-10 11:35:00,161.59,161.59,161.51,161.53,12246.0,151.7392,151.7392,151.6641,151.6828,12246.0
2021-11-10 11:40:00,161.56,161.6,161.47,161.47,12075.0,151.711,151.7486,151.6265,151.6265,12075.0
2021-11-10 11:45:00,161.51,161.58,161.51,161.58,8502.0,151.6641,151.7298,151.6641,151.7298,8502.0
2021-11-10 11:50:00,161.59,161.64,161.57,161.57,5294.0,151.7392,151.7861,151.7204,151.7204,5294.0
2021-11-10 11:55:00,161.59,161.62,161.54,161.58,6591.0,151.7392,151.7673,151.6922,151.7298,6591.0
2021-11-10 12:00:00,161.58,161.59,161.54,161.55,7197.0,151.7298,151.7392,151.6922,151.7016,7197.0
2021-11-10 12:05:00,161.53,161.53,161.43,161.46,8249.0,151.6828,151.6828,151.5889,151.6171,8249.0
2021-11-10 12:10:00,161.47,161.49,161.31,161.36,19005.0,151.6265,151.6453,151.4762,151.5232,19005.0
2021-11-10 12:15:00,161.34,161.38,161.33,161.37,3215.0,151.5044,151.542,151.495,151.5326,3215.0
2021-11-10 12:20:00,161.36,161.4,161.29,161.3,5026.0,151.5232,151.5608,151.4575,151.4669,5026.0
2021-11-10 12:25:00,161.3,161.31,161.25,161.26,1907.0,151.4669,151.4762,151.4199,151.4293,1907.0
2021-11-10 12:30:00,161.28,161.35,161.28,161.34,2850.0,151.4481,151.5138,151.4481,151.5044,2850.0
2021-11-10 12:35:00,161.35,161.37,161.3,161.3,1300.0,151.5138,151.5326,151.4669,151.4669,1300.0
2021-11-10 12:40:00,161.34,161.34,161.17,161.19,3449.0,151.5044,151.5044,151.3448,151.3636,3449.0
2021-11-10 12:45:00,161.19,161.19,161.06,161.07,2007.0,151.3636,151.3636,151.2415,151.2509,2007.0
2021-11-10 12:50:00,161.09,161.14,161.08,161.12,3054.0,151.2697,151.3166,151.2603,151.2978,3054.0
2021-11-10 12:55:00,161.15,161.17,161.14,161.15,5069.0,151.326,151.3448,151.3166,151.326,5069.0
2021-11-10 13:00:00,161.15,161.18,161.01,161.04,17221.0,151.326,151.3542,151.1945,151.2227,17221.0
2021-11-10 13:05:00,161.0,161.04,160.88,160.99,12111.0,151.1851,151.2227,151.0725,151.1758,12111.0
2021-11-10 13:10:00,161.04,161.14,160.95,160.96,15077.0,151.2227,151.3166,151.1382,151.1476,15077.0
2021-11-10 13:15:00,160.94,160.99,160.88,160.91,5968.0,151.1288,151.1758,151.0725,151.1006,5968.0
2021-11-10 13:20:00,160.9,160.91,160.82,160.9,4067.0,151.0912,151.1006,151.0161,151.0912,4067.0
2021-11-10 13:25:00,160.88,160.97,160.88,160.95,3965.0,151.0725,151.157,151.0725,151.1382,3965.0
2021-11-10 13:30:00,160.96,161.02,160.95,160.99,6154.0,151.1476,151.2039,151.1382,151.1758,6154.0
2021-11-10 13:35:00,160.99,160.99,160.86,160.87,10771.0,151.1758,151.1758,151.0537,151.0631,10771.0
2021-11-10 13:40:00,160.89,160.92,160.84,160.85,5836.0,151.0818,151.11,151.0349,151.0443,5836.0
2021-11-10 13:45:00,160.89,160.9,160.68,160.69,8454.0,151.0818,151.0912,150.8846,150.894,8454.0
2021-11-10 13:50:00,160.67,160.7,160.62,160.67,6662.0,150.8753,150.9034,150.8283,150.8753,6662.0
2021-11-10 13:55:00,160.65,160.73,160.59,160.68,7865.0,150.8565,150.9316,150.8001,150.8846,7865.0
2021-11-10 14:00:00,160.67,160.67,160.46,160.52,15166.0,150.8753,150.8753,150.6781,150.7344,15166.0
2021-11-10 14:05:00,160.46,160.6,160.46,160.56,9616.0,150.6781,150.8095,150.6781,150.772,9616.0
2021-11-10 14:10:00,160.53,160.57,160.43,160.44,32774.0,150.7438,150.7814,150.6499,150.6593,32774.0
2021-11-10 14:15:00,160.45,160.63,160.45,160.56,91344.0,150.6687,150.8377,150.6687,150.772,91344.0
2021-11-10 14:20:00,160.54,160.62,160.39,160.41,15528.0,150.7532,150.8283,150.6123,150.6311,15528.0
2021-11-10 14:25:00,160.4,160.44,160.26,160.28,26199.0,150.6217,150.6593,150.4903,150.509,26199.0
2021-11-10 14:30:00,160.29,160.35,160.24,160.25,21632.0,150.5184,150.5748,150.4715,150.4809,21632.0
2021-11-10 14:35:00,160.25,160.39,160.21,160.24,26016.0,150.4809,150.6123,150.4433,150.4715,26016.0
2021-11-10 14:40:00,160.27,160.3,160.07,160.08,17190.0,150.4996,150.5278,150.3118,150.3212,17190.0
2021-11-10 14:45:00,160.07,160.39,160.06,160.38,21956.0,150.3118,150.6123,150.3024,150.6029,21956.0
2021-11-10 14:50:00,160.38,160.47,160.31,160.37,22470.0,150.6029,150.6875,150.5372,150.5935,22470.0
2021-11-10 14:55:00,160.38,160.42,160.27,160.28,31520.0,150.6029,150.6405,150.4996,150.509,31520.0
2021-11-10 15:00:00,160.28,160.38,160.24,160.25,23501.0,150.509,150.6029,150.4715,150.4809,23501.0
2021-11-10 15:05:00,160.24,160.42,160.15,160.32,16558.0,150.4715,150.6405,150.387,150.5466,16558.0
2021-11-10 15:10:00,160.39,160.51,160.38,160.5,29769.0,150.6123,150.725,150.6029,150.7156,29769.0
2021-11-10 15:15:00,160.49,160.64,160.47,160.63,115569.0,150.7062,150.8471,150.6875,150.8377,115569.0
2021-11-10 15:20:00,160.67,160.69,160.5,160.54,26069.0,150.8753,150.894,150.7156,150.7532,26069.0
2021-11-10 15:25:00,160.54,160.63,160.54,160.58,10091.0,150.7532,150.8377,150.7532,150.7907,10091.0
2021-11-10 15:30:00,160.59,160.61,160.45,160.46,47841.0,150.8001,150.8189,150.6687,150.6781,47841.0
2021-11-10 15:35:00,160.46,160.49,160.39,160.43,32520.0,150.6781,150.7062,150.6123,150.6499,32520.0
2021-11-10 15:40:00,160.44,160.56,160.29,160.31,26486.0,150.6593,150.772,150.5184,150.5372,26486.0
2021-11-10 15:45:00,160.3,160.46,160.26,160.35,19240.0,150.5278,150.6781,150.4903,150.5748,19240.0
2021-11-10 15:50:00,160.36,160.61,160.36,160.55,62773.0,150.5842,150.8189,150.5842,150.7626,62773.0
2021-11-10 15:55:00,160.58,160.6,160.47,160.48,104582.0,150.7907,150.8095,150.6875,150.6968,104582.0
2021-11-11 09:30:00,160.77,160.78,160.59,160.62,34637.0,150.9692,150.9786,150.8001,150.8283,34637.0
2021-11-11 09:35:00,160.59,160.59,160.45,160.55,31610.0,150.8001,150.8001,150.6687,150.7626,31610.0
2021-11-11 09:40:00,160.49,160.81,160.48,160.8,30049.0,150.7062,151.0067,150.6968,150.9973,30049.0
2021-11-11 09:45:00,160.79,160.91,160.77,160.84,18230.0,150.9879,151.1006,150.9692,151.0349,18230.0
2021-11-11 09:50:00,160.83,160.9,160.81,160.82,84034.0,151.0255,151.0912,151.0067,151.0161,84034.0
2021-11-11 09:55:00,160.82,160.9,160.77,160.83,33456.0,151.0161,151.0912,150.9692,151.0255,33456.0
2021-11-11 10:00:00,160.84,160.91,160.76,160.83,7879.0,151.0349,151.1006,150.9598,151.0255,7879.0
2021-11-11 10:05:00,160.86,160.91,160.7,160.75,11315.0,151.0537,151.1006,150.9034,150.9504,11315.0
2021-11-11 10:10:00,160.76,160.87,160.73,160.84,4202.0,150.9598,151.0631,150.9316,151.0349,4202.0
2021-11-11 10:15:00,160.86,160.88,160.79,160.8,12721.0,151.0537,151.0725,150.9879,150.9973,12721.0
2021-11-11 10:20:00,160.78,160.8,160.7,160.79,19919.0,150.9786,150.9973,150.9034,150.9879,19919.0
2021-11-11 10:25:00,160.8,160.8,160.68,160.7,13924.0,150.9973,150.9973,150.8846,150.9034,13924.0
2021-11-11 10:30:00,160.68,160.69,160.56,160.62,4839.0,150.8846,150.894,150.772,150.8283,4839.0
2021-11-11 10:35:00,160.63,160.83,160.62,160.79,17707.0,150.8377,151.0255,150.8283,150.9879,17707.0
2021-11-11 10:40:00,160.8,160.82,160.68,160.7,15461.0,150.9973,151.0161,150.8846,150.9034,15461.0
2021-11-11 10:45:00,160.77,160.81,160.73,160.78,5516.0,150.9692,151.0067,150.9316,150.9786,5516.0
2021-11-11 10:50:00,160.76,160.84,160.74,160.84,7148.0,150.9598,151.0349,150.941,151.0349,7148.0
2021-11-11 10:55:00,160.82,160.82,160.73,160.76,9141.0,151.0161,151.0161,150.9316,150.9598,9141.0
2021-11-11 11:00:00,160.75,160.8,160.67,160.67,14047.0,150.9504,150.9973,150.8753,150.8753,14047.0
2021-11-11 11:05:00,160.67,160.67,160.64,160.67,2885.0,150.8753,150.8753,150.8471,150.8753,2885.0
2021-11-11 11:10:00,160.69,160.76,160.68,160.75,4374.0,150.894,150.9598,150.8846,150.9504,4374.0
2021-11-11 11:15:00,160.75,160.76,160.71,160.74,3338.0,150.9504,150.9598,150.9128,150.941,3338.0
2021-11-11 11:20:00,160.75,160.81,160.75,160.77,9707.0,150.9504,151.0067,150.9504,150.9692,9707.0
2021-11-11 11:25:00,160.8,160.8,160.68,160.71,5306.0,150.9973,150.9973,150.8846,150.9128,5306.0
2021-11-11 11:30:00,160.7,160.81,160.7,160.81,8100.0,150.9034,151.0067,150.9034,151.0067,8100.0
2021-11-11 11:35:00,160.81,160.94,160.81,160.92,12627.0,151.0067,151.1288,151.0067,151.11,12627.0
2021-11-11 11:40:00,160.92,160.92,160.82,160.82,3481.0,151.11,151.11,151.0161,151.0161,3481.0
2021-11-11 11:45:00,160.84,160.86,160.78,160.81,2733.0,151.0349,151.0537,150.9786,151.0067,2733.0
2021-11-11 11:50:00,160.84,160.85,160.79,160.81,5294.0,151.0349,151.0443,150.9879,151.0067,5294.0
2021-11-11 11:55:00,160.82,160.85,160.79,160.81,4020.0,151.0161,151.0443,150.9879,151.0067,4020.0
2021-11-11 12:00:00,160.84,160.86,160.76,160.79,11046.0,151.0349,151.0537,150.9598,150.9879,11046.0
2021-11-11 12:05:00,160.79,160.83,160.79,160.8,12310.0,150.9879,151.0255,150.9879,150.9973,12310.0
2021-11-11 12:10:00,160.8,160.82,160.74,160.75,14880.0,150.9973,151.0161,150.941,150.9504,14880.0
2021-11-11 12:15:00,160.76,160.77,160.67,160.72,14412.0,150.9598,150.9692,150.8753,150.9222,14412.0
2021-11-11 12:20:00,160.73,160.78,160.7,160.76,5274.0,150.9316,150.9786,150.9034,150.9598,5274.0
2021-11-11 12:25:00,160.75,160.83,160.74,160.82,12919.0,150.9504,151.0255,150.941,151.0161,12919.0
2021-11-11 12:30:00,160.82,160.85,160.8,160.83,3905.0,151.0161,151.0443,150.9973,151.0255,3905.0
2021-11-11 12:35:00,160.84,160.95,160.83,160.94,6914.0,151.0349,151.1382,151.0255,151.1288,6914.0
2021-11-11 12:40:00,160.93,160.94,160.88,160.91,7459.0,151.1194,151.1288,151.0725,151.1006,7459.0
2021-11-11 12:45:00,160.9,160.91,160.86,160.91,12769.0,151.0912,151.1006,151.0537,151.1006,12769.0
2021-11-11 12:50:00,160.92,160.92,160.87,160.87,6386.0,151.11,151.11,151.0631,151.0631,6386.0
2021-11-11 12:55:00,160.88,160.89,160.86,160.88,3696.0,151.0725,151.0818,151.0537,151.0725,3696.0
2021-11-11 13:00:00,160.89,160.89,160.78,160.81,5082.0,151.0818,151.0818,150.9786,151.0067,5082.0
2021-11-11 13:05:00,160.77,160.8,160.71,160.71,2884.0,150.9692,150.9973,150.9128,150.9128,2884.0
2021-11-11 13:10:00,160.71,160.82,160.7,160.81,4917.0,150.9128,151.0161,150.9034,151.0067,4917.0
2021-11-11 13:15:00,160.83,160.9,160.82,160.87,3772.0,151.0255,151.0912,151.0161,151.0631,3772.0
2021-11-11 13:20:00,160.88,160.91,160.87,160.87,3735.0,151.0725,151.1006,151.0631,151.0631,3735.0
2021-11-11 13:25:00,160.83,160.87,160.79,160.87,3300.0,151.0255,151.0631,150.9879,151.0631,3300.0
2021-11-11 13:30:00,160.86,160.88,160.85,160.86,3450.0,151.0537,151.0725,151.0443,151.0537,3450.0
2021-11-11 13:35:00,160.85,160.92,160.85,160.92,9033.0,151.0443,151.11,151.0443,151.11,9033.0
2021-11-11 13:40:00,160.92,160.94,160.88,160.94,3128.0,151.11,151.1288,151.0725,151.1288,3128.0
2021-11-11 13:45:00,160.95,160.97,160.95,160.96,1345.0,151.1382,151.157,151.1382,151.1476,1345.0
2021-11-11 13:50:00,160.97,160.97,160.93,160.95,11367.0,151.157,151.157,151.1194,151.1382,11367.0
2021-11-11 13:55:00,160.95,160.95,160.88,160.89,3885.0,151.1382,151.1382,151.0725,151.0818,3885.0
2021-11-11 14:00:00,160.89,160.97,160.87,160.96,3349.0,151.0818,151.157,151.0631,151.1476,3349.0
2021-11-11 14:05:00,160.96,161.01,160.93,161.01,4862.0,151.1476,151.1945,151.1194,151.1945,4862.0
2021-11-11 14:10:00,161.01,161.01,160.97,160.98,7171.0,151.1945,151.1945,151.157,151.1664,7171.0
2021-11-11 14:15:00,160.98,160.99,160.92,160.92,5737.0,151.1664,151.1758,151.11,151.11,5737.0
2021-11-11 14:20:00,160.92,160.97,160.91,160.93,3285.0,151.11,151.157,151.1006,151.1194,3285.0
2021-11-11 14:25:00,160.93,160.93,160.89,160.92,3454.0,151.1194,151.1194,151.0818,151.11,3454.0
2021-11-11 14:30:00,160.95,160.95,160.92,160.94,2200.0,151.1382,151.1382,151.11,151.1288,2200.0
2021-11-11 14:35:00,160.96,160.99,160.94,160.98,1400.0,151.1476,151.1758,151.1288,151.1664,1400.0
2021-11-11 14:40:00,161.0,161.02,160.97,160.98,5066.0,151.1851,151.2039,151.157,151.1664,5066.0
2021-11-11 14:45:00,160.96,160.98,160.93,160.93,3272.0,151.1476,151.1664,151.1194,151.1194,3272.0
2021-11-11 14:50:00,160.94,160.94,160.88,160.88,5172.0,151.1288,151.1288,151.0725,151.0725,5172.0
2021-11-11 14:55:00,160.9,160.91,160.87,160.91,9814.0,151.0912,151.1006,151.0631,151.1006,9814.0
2021-11-11 15:00:00,160.92,160.94,160.87,160.91,14093.0,151.11,151.1288,151.0631,151.1006,14093.0
2021-11-11 15:05:00,160.91,160.98,160.91,160.93,7257.0,151.1006,151.1664,151.1006,151.1194,7257.0
2021-11-11 15:10:00,160.92,160.92,160.84,160.86,9795.0,151.11,151.11,151.0349,151.0537,9795.0
2021-11-11 15:15:00,160.87,160.94,160.86,160.92,14387.0,151.0631,151.1288,151.0537,151.11,14387.0
2021-11-11 15:20:00,160.93,160.95,160.9,160.94,6587.0,151.1194,151.1382,151.0912,151.1288,6587.0
2021-11-11 15:25:00,160.94,161.02,160.93,160.97,13552.0,151.1288,151.2039,151.1194,151.157,13552.0
2021-11-11 15:30:00,160.98,160.98,160.84,160.88,6399.0,151.1664,151.1664,151.0349,151.0725,6399.0
2021-11-11 15:35:00,160.9,160.94,160.85,160.93,7145.0,151.0912,151.1288,151.0443,151.1194,7145.0
2021-11-11 15:40:00,160.95,160.99,160.94,160.96,13172.0,151.1382,151.1758,151.1288,151.1476,13172.0
2021-11-11 15:45:00,160.95,161.01,160.9,160.9,17401.0,151.1382,151.1945,151.0912,151.0912,17401.0
2021-11-11 15:50:00,160.9,160.97,160.87,160.89,27647.0,151.0912,151.157,151.0631,151.0818,27647.0
2021-11-11 15:55:00,160.87,160.89,160.81,160.86,89863.0,151.0631,151.0818,151.0067,151.0537,89863.0
2021-11-12 09:30:00,161.3,161.3,160.96,161.16,10788.0,151.4669,151.4669,151.1476,151.3354,10788.0
2021-11-12 09:35:00,161.09,161.15,160.99,161.08,5507.0,151.2697,151.326,151.1758,151.2603,5507.0
2021-11-12 09:40:00,161.14,161.29,161.11,161.25,18696.0,151.3166,151.4575,151.2884,151.4199,18696.0
2021-11-12 09:45:00,161.24,161.3,161.22,161.26,27056.0,151.4105,151.4669,151.3917,151.4293,27056.0
2021-11-12 09:50:00,161.27,161.28,161.17,161.24,14770.0,151.4387,151.4481,151.3448,151.4105,14770.0
2021-11-12 09:55:00,161.2,161.34,161.15,161.15,13772.0,151.3729,151.5044,151.326,151.326,13772.0
2021-11-12 10:00:00,161.12,161.16,160.98,160.99,14330.0,151.2978,151.3354,151.1664,151.1758,14330.0
2021-11-12 10:05:00,160.98,161.17,160.92,161.12,12380.0,151.1664,151.3448,151.11,151.2978,12380.0
2021-11-12 10:10:00,161.13,161.15,161.03,161.08,18039.0,151.3072,151.326,151.2133,151.2603,18039.0
2021-11-12 10:15:00,161.1,161.16,161.09,161.11,17316.0,151.279,151.3354,151.2697,151.2884,17316.0
2021-11-12 10:20:00,161.12,161.14,161.0,161.01,26637.0,151.2978,151.3166,151.1851,151.1945,26637.0
2021-11-12 10:25:00,161.02,161.05,160.89,160.92,13101.0,151.2039,151.2321,151.0818,151.11,13101.0
2021-11-12 10:30:00,160.92,160.95,160.85,160.86,7262.0,151.11,151.1382,151.0443,151.0537,7262.0
2021-11-12 10:35:00,160.86,160.95,160.86,160.91,8790.0,151.0537,151.1382,151.0537,151.1006,8790.0
2021-11-12 10:40:00,160.92,161.02,160.91,161.0,6096.0,151.11,151.2039,151.1006,151.1851,6096.0
2021-11-12 10:45:00,161.0,161.05,160.97,161.05,9802.0,151.1851,151.2321,151.157,151.2321,9802.0
2021-11-12 10:50:00,161.06,161.1,161.02,161.02,6390.0,151.2415,151.279,151.2039,151.2039,6390.0
2021-11-12 10:55:00,161.02,161.13,161.02,161.13,9263.0,151.2039,151.3072,151.2039,151.3072,9263.0
2021-11-12 11:00:00,161.15,161.36,161.15,161.34,16173.0,151.326,151.5232,151.326,151.5044,16173.0
2021-11-12 11:05:00,161.36,161.36,161.24,161.3,8747.0,151.5232,151.5232,151.4105,151.4669,8747.0
2021-11-12 11:10:00,161.31,161.35,161.27,161.35,2048.0,151.4762,151.5138,151.4387,151.5138,2048.0
2021-11-12 11:15:00,161.35,161.57,161.35,161.57,17039.0,151.5138,151.7204,151.5138,151.7204,17039.0
2021-11-12 11:20:00,161.57,161.62,161.55,161.59,14913.0,151.7204,151.7673,151.7016,151.7392,14913.0
2021-11-12 11:25:00,161.56,161.58,161.44,161.46,10809.0,151.711,151.7298,151.5983,151.6171,10809.0
2021-11-12 11:30:00,161.47,161.57,161.46,161.57,9323.0,151.6265,151.7204,151.6171,151.7204,9323.0
2021-11-12 11:35:00,161.58,161.6,161.51,161.52,8601.0,151.7298,151.7486,151.6641,151.6734,8601.0
2021-11-12 11:40:00,161.53,161.58,161.52,161.54,5558.0,151.6828,151.7298,151.6734,151.6922,5558.0
2021-11-12 11:45:00,161.56,161.58,161.53,161.55,7232.0,151.711,151.7298,151.6828,151.7016,7232.0
2021-11-12 11:50:00,161.56,161.67,161.53,161.66,8697.0,151.711,151.8143,151.6828,151.8049,8697.0
2021-11-12 11:55:00,161.65,161.69,161.63,161.66,7837.0,151.7955,151.8331,151.7767,151.8049,7837.0
2021-11-12 12:00:00,161.66,161.76,161.66,161.66,22553.0,151.8049,151.8988,151.8049,151.8049,22553.0
2021-11-12 12:05:00,161.68,161.69,161.54,161.54,8722.0,151.8237,151.8331,151.6922,151.6922,8722.0
2021-11-12 12:10:00,161.55,161.64,161.54,161.64,53807.0,151.7016,151.7861,151.6922,151.7861,53807.0
2021-11-12 12:15:00,161.66,161.67,161.61,161.65,3798.0,151.8049,151.8143,151.758,151.7955,3798.0
2021-11-12 12:20:00,161.63,161.63,161.58,161.58,8261.0,151.7767,151.7767,151.7298,151.7298,8261.0
2021-11-12 12:25:00,161.57,161.58,161.53,161.58,2915.0,151.7204,151.7298,151.6828,151.7298,2915.0
2021-11-12 12:30:00,161.58,161.59,161.55,161.56,2764.0,151.7298,151.7392,151.7016,151.711,2764.0
2021-11-12 12:35:00,161.57,161.57,161.54,161.54,2181.0,151.7204,151.7204,151.6922,151.6922,2181.0
2021-11-12 12:40:00,161.52,161.54,161.48,161.48,5333.0,151.6734,151.6922,151.6359,151.6359,5333.0
2021-11-12 12:45:00,161.49,161.52,161.47,161.47,5360.0,151.6453,151.6734,151.6265,151.6265,5360.0
2021-11-12 12:50:00,161.48,161.49,161.45,161.49,4020.0,151.6359,151.6453,151.6077,151.6453,4020.0
2021-11-12 12:55:00,161.5,161.52,161.46,161.49,7683.0,151.6547,151.6734,151.6171,151.6453,7683.0
2021-11-12 13:00:00,161.5,161.5,161.38,161.44,10793.0,151.6547,151.6547,151.542,151.5983,10793.0
2021-11-12 13:05:00,161.45,161.49,161.43,161.46,2991.0,151.6077,151.6453,151.5889,151.6171,2991.0
2021-11-12 13:10:00,161.43,161.49,161.43,161.48,12911.0,151.5889,151.6453,151.5889,151.6359,12911.0
2021-11-12 13:15:00,161.47,161.5,161.43,161.48,9565.0,151.6265,151.6547,151.5889,151.6359,9565.0
2021-11-12 13:20:00,161.47,161.5,161.46,161.47,4719.0,151.6265,151.6547,151.6171,151.6265,4719.0
2021-11-12 13:25:00,161.47,161.51,161.45,161.46,12352.0,151.6265,151.6641,151.6077,151.6171,12352.0
2021-11-12 13:30:00,161.47,161.54,161.46,161.54,4704.0,151.6265,151.6922,151.6171,151.6922,4704.0
2021-11-12 13:35:00,161.53,161.53,161.48,161.48,6476.0,151.6828,151.6828,151.6359,151.6359,6476.0
2021-11-12 13:40:00,161.47,161.48,161.41,161.41,5029.0,151.6265,151.6359,151.5701,151.5701,5029.0
2021-11-12 13:45:00,161.41,161.42,161.37,161.42,5755.0,151.5701,151.5795,151.5326,151.5795,5755.0
2021-11-12 13:50:00,161.42,161.49,161.41,161.49,3881.0,151.5795,151.6453,151.5701,151.6453,3881.0
2021-11-12 13:55:00,161.5,161.53,161.49,161.52,2467.0,151.6547,151.6828,151.6453,151.6734,2467.0
2021-11-12 14:00:00,161.53,161.53,161.47,161.47,11675.0,151.6828,151.6828,151.6265,151.6265,11675.0
2021-11-12 14:05:00,161.47,161.47,161.42,161.43,2286.0,151.6265,151.6265,151.5795,151.5889,2286.0
2021-11-12 14:10:00,161.44,161.49,161.44,161.48,3155.0,151.5983,151.6453,151.5983,151.6359,3155.0
2021-11-12 14:15:00,161.47,161.47,161.43,161.43,4255.0,151.6265,151.6265,151.5889,151.5889,4255.0
2021-11-12 14:20:00,161.44,161.44,161.39,161.41,8717.0,151.5983,151.5983,151.5514,151.5701,8717.0
2021-11-12 14:25:00,161.42,161.44,161.37,161.38,3933.0,151.5795,151.5983,151.5326,151.542,3933.0
2021-11-12 14:30:00,161.38,161.39,161.32,161.33,8170.0,151.542,151.5514,151.4856,151.495,8170.0
2021-11-12 14:35:00,161.32,161.39,161.29,161.39,5349.0,151.4856,151.5514,151.4575,151.5514,5349.0
2021-11-12 14:40:00,161.37,161.4,161.36,161.39,9141.0,151.5326,151.5608,151.5232,151.5514,9141.0
2021-11-12 14:45:00,161.4,161.43,161.4,161.43,3998.0,151.5608,151.5889,151.5608,151.5889,3998.0
2021-11-12 14:50:00,161.45,161.46,161.42,161.45,7041.0,151.6077,151.6171,151.5795,151.6077,7041.0
2021-11-12 14:55:00,161.46,161.51,161.46,161.46,3320.0,151.6171,151.6641,151.6171,151.6171,3320.0
2021-11-12 15:00:00,161.45,161.48,161.43,161.46,3630.0,151.6077,151.6359,151.5889,151.6171,3630.0
2021-11-12 15:05:00,161.48,161.51,161.47,161.51,7582.0,151.6359,151.6641,151.6265,151.6641,7582.0
2021-11-12 15:10:00,161.5,161.53,161.47,161.52,4342.0,151.6547,151.6828,151.6265,151.6734,4342.0
2021-11-12 15:15:00,161.52,161.56,161.5,161.56,5338.0,151.6734,151.711,151.6547,151.711,5338.0
2021-11-12 15:20:00,161.56,161.63,161.56,161.59,11156.0,151.711,151.7767,151.711,151.7392,11156.0
2021-11-12 15:25:00,161.59,161.61,161.57,161.61,4836.0,151.7392,151.758,151.7204,151.758,4836.0
2021-11-12 15:30:00,161.61,161.77,161.61,161.77,16892.0,151.758,151.9082,151.758,151.9082,16892.0
2021-11-12 15:35:00,161.79,161.85,161.7,161.72,11133.0,151.927,151.9833,151.8425,151.8612,11133.0
2021-11-12 15:40:00,161.72,161.74,161.64,161.64,8270.0,151.8612,151.88,151.7861,151.7861,8270.0
2021-11-12 15:45:00,161.63,161.63,161.52,161.56,36317.0,151.7767,151.7767,151.6734,151.711,36317.0
2021-11-12 15:50:00,161.56,161.64,161.55,161.56,49965.0,151.711,151.7861,151.7016,151.711,49965.0
2021-11-12 15:55:00,161.56,161.65,161.53,161.64,108222.0,151.711,151.7955,151.6828,151.7861,108222.0
2021-11-15 09:30:00,162.17,162.23,161.92,161.94,22009.0,152.2838,152.3402,152.0491,152.0678,22009.0
2021-11-15 09:35:00,161.95,162.01,161.87,161.87,9748.0,152.0772,152.1336,152.0021,152.0021,9748.0
2021-11-15 09:40:00,161.88,161.9,161.76,161.88,8592.0,152.0115,152.0303,151.8988,152.0115,8592.0
2021-11-15 09:45:00,161.89,161.9,161.75,161.8,9788.0,152.0209,152.0303,151.8894,151.9364,9788.0
2021-11-15 09:50:00,161.84,161.87,161.69,161.87,6802.0,151.9739,152.0021,151.8331,152.0021,6802.0
2021-11-15 09:55:00,161.9,162.02,161.9,162.02,8998.0,152.0303,152.143,152.0303,152.143,8998.0
2021-11-15 10:00:00,162.0,162.0,161.73,161.75,32983.0,152.1242,152.1242,151.8706,151.8894,32983.0
2021-11-15 10:05:00,161.74,161.88,161.74,161.82,15064.0,151.88,152.0115,151.88,151.9552,15064.0
2021-11-15 10:10:00,161.83,161.96,161.81,161.9,14905.0,151.9645,152.0866,151.9458,152.0303,14905.0
2021-11-15 10:15:00,161.9,162.01,161.87,162.01,10490.0,152.0303,152.1336,152.0021,152.1336,10490.0
2021-11-15 10:20:00,162.0,162.15,162.0,162.07,14502.0,152.1242,152.265,152.1242,152.1899,14502.0
2021-11-15 10:25:00,162.09,162.13,162.07,162.08,6523.0,152.2087,152.2463,152.1899,152.1993,6523.0
2021-11-15 10:30:00,162.06,162.07,162.0,162.01,20701.0,152.1805,152.1899,152.1242,152.1336,20701.0
2021-11-15 10:35:00,162.01,162.03,161.96,162.03,9457.0,152.1336,152.1524,152.0866,152.1524,9457.0
2021-11-15 10:40:00,162.02,162.02,161.95,161.99,4500.0,152.143,152.143,152.0772,152.1148,4500.0
2021-11-15 10:45:00,162.0,162.12,162.0,162.12,16161.0,152.1242,152.2369,152.1242,152.2369,16161.0
2021-11-15 10:50:00,162.1,162.13,162.07,162.12,9150.0,152.2181,152.2463,152.1899,152.2369,9150.0
2021-11-15 10:55:00,162.12,162.12,162.03,162.04,19356.0,152.2369,152.2369,152.1524,152.1617,19356.0
2021-11-15 11:00:00,162.04,162.16,162.01,162.11,6803.0,152.1617,152.2744,152.1336,152.2275,6803.0
2021-11-15 11:05:00,162.1,162.14,162.1,162.12,1978.0,152.2181,152.2556,152.2181,152.2369,1978.0
2021-11-15 11:10:00,162.11,162.13,162.1,162.12,2525.0,152.2275,152.2463,152.2181,152.2369,2525.0
2021-11-15 11:15:00,162.09,162.1,162.02,162.05,5922.0,152.2087,152.2181,152.143,152.1711,5922.0
2021-11-15 11:20:00,162.05,162.07,162.04,162.06,3078.0,152.1711,152.1899,152.1617,152.1805,3078.0
2021-11-15 11:25:00,162.06,162.06,162.02,162.03,1600.0,152.1805,152.1805,152.143,152.1524,1600.0
2021-11-15 11:30:00,162.03,162.04,161.94,162.0,11331.0,152.1524,152.1617,152.0678,152.1242,11331.0
2021-11-15 11:35:00,162.0,162.04,161.96,162.02,66532.0,152.1242,152.1617,152.0866,152.143,66532.0
2021-11-15 11:40:00,162.01,162.01,161.66,161.67,12990.0,152.1336,152.1336,151.8049,151.8143,12990.0
2021-11-15 11:45:00,161.65,161.84,161.61,161.78,11324.0,151.7955,151.9739,151.758,151.9176,11324.0
2021-11-15 11:50:00,161.78,161.78,161.68,161.74,19481.0,151.9176,151.9176,151.8237,151.88,19481.0
2021-11-15 11:55:00,161.73,161.79,161.72,161.78,17952.0,151.8706,151.927,151.8612,151.9176,17952.0
2021-11-15 12:00:00,161.75,161.78,161.71,161.72,8069.0,151.8894,151.9176,151.8519,151.8612,8069.0
2021-11-15 12:05:00,161.71,161.79,161.7,161.79,3457.0,151.8519,151.927,151.8425,151.927,3457.0
2021-11-15 12:10:00,161.8,161.82,161.74,161.77,7682.0,151.9364,151.9552,151.88,151.9082,7682.0
2021-11-15 12:15:00,161.75,161.76,161.7,161.71,7135.0,151.8894,151.8988,151.8425,151.8519,7135.0
2021-11-15 12:20:00,161.71,161.74,161.66,161.74,5602.0,151.8519,151.88,151.8049,151.88,5602.0
2021-11-15 12:25:00,161.74,161.78,161.7,161.75,100497.0,151.88,151.9176,151.8425,151.8894,100497.0
2021-11-15 12:30:00,161.74,161.83,161.74,161.81,6620.0,151.88,151.9645,151.88,151.9458,6620.0
2021-11-15 12:35:00,161.79,161.87,161.78,161.84,4030.0,151.927,152.0021,151.9176,151.9739,4030.0
2021-11-15 12:40:00,161.84,161.9,161.77,161.87,8308.0,151.9739,152.0303,151.9082,152.0021,8308.0
2021-11-15 12:45:00,161.88,161.91,161.85,161.88,5503.0,152.0115,152.0397,151.9833,152.0115,5503.0
2021-11-15 12:50:00,161.87,161.94,161.86,161.93,7684.0,152.0021,152.0678,151.9927,152.0584,7684.0
2021-11-15 12:55:00,161.94,161.99,161.94,161.99,3466.0,152.0678,152.1148,152.0678,152.1148,3466.0
2021-11-15 13:00:00,161.98,162.05,161.95,162.05,4982.0,152.1054,152.1711,152.0772,152.1711,4982.0
2021-11-15 13:05:00,162.02,162.03,162.0,162.01,2045.0,152.143,152.1524,152.1242,152.1336,2045.0
2021-11-15 13:10:00,162.01,162.02,162.0,162.02,996.0,152.1336,152.143,152.1242,152.143,996.0
2021-11-15 13:15:00,162.02,162.07,161.98,161.99,4692.0,152.143,152.1899,152.1054,152.1148,4692.0
2021-11-15 13:20:00,162.0,162.02,161.89,161.97,16713.0,152.1242,152.143,152.0209,152.096,16713.0
2021-11-15 13:25:00,161.96,161.97,161.93,161.96,3940.0,152.0866,152.096,152.0584,152.0866,3940.0
2021-11-15 13:30:00,161.97,161.99,161.92,161.92,2900.0,152.096,152.1148,152.0491,152.0491,2900.0
2021-11-15 13:35:00,161.91,161.98,161.9,161.96,3234.0,152.0397,152.1054,152.0303,152.0866,3234.0
2021-11-15 13:40:00,161.94,161.95,161.92,161.93,3868.0,152.0678,152.0772,152.0491,152.0584,3868.0
2021-11-15 13:45:00,161.95,161.98,161.94,161.98,2491.0,152.0772,152.1054,152.0678,152.1054,2491.0
2021-11-15 13:50:00,161.99,162.0,161.95,161.98,2340.0,152.1148,152.1242,152.0772,152.1054,2340.0
2021-11-15 13:55:00,161.98,162.03,161.98,162.0,3075.0,152.1054,152.1524,152.1054,152.1242,3075.0
2021-11-15 14:00:00,161.99,162.0,161.95,161.96,4931.0,152.1148,152.1242,152.0772,152.0866,4931.0
2021-11-15 14:05:00,161.96,161.97,161.9,161.93,13662.0,152.0866,152.096,152.0303,152.0584,13662.0
2021-11-15 14:10:00,161.92,161.95,161.91,161.93,9501.0,152.0491,152.0772,152.0397,152.0584,9501.0
2021-11-15 14:15:00,161.92,161.92,161.86,161.86,29215.0,152.0491,152.0491,151.9927,151.9927,29215.0
2021-11-15 14:20:00,161.86,161.91,161.82,161.9,10513.0,151.9927,152.0397,151.9552,152.0303,10513.0
2021-11-15 14:25:00,161.89,161.9,161.84,161.88,5215.0,152.0209,152.0303,151.9739,152.0115,5215.0
2021-11-15 14:30:00,161.87,161.91,161.85,161.91,7022.0,152.0021,152.0397,151.9833,152.0397,7022.0
2021-11-15 14:35:00,161.91,161.95,161.9,161.94,2840.0,152.0397,152.0772,152.0303,152.0678,2840.0
2021-11-15 14:40:00,161.94,162.02,161.94,162.0,10821.0,152.0678,152.143,152.0678,152.1242,10821.0
2021-11-15 14:45:00,161.99,162.02,161.93,161.96,18325.0,152.1148,152.143,152.0584,152.0866,18325.0
2021-11-15 14:50:00,161.96,161.98,161.88,161.88,16901.0,152.0866,152.1054,152.0115,152.0115,16901.0
2021-11-15 14:55:00,161.9,161.95,161.89,161.91,4570.0,152.0303,152.0772,152.0209,152.0397,4570.0
2021-11-15 15:00:00,161.91,161.93,161.87,161.87,9814.0,152.0397,152.0584,152.0021,152.0021,9814.0
2021-11-15 15:05:00,161.87,161.91,161.86,161.86,3912.0,152.0021,152.0397,151.9927,151.9927,3912.0
2021-11-15 15:10:00,161.86,161.88,161.8,161.85,6204.0,151.9927,152.0115,151.9364,151.9833,6204.0
2021-11-15 15:15:00,161.84,161.89,161.84,161.84,2850.0,151.9739,152.0209,151.9739,151.9739,2850.0
2021-11-15 15:20:00,161.84,161.87,161.83,161.84,7121.0,151.9739,152.0021,151.9645,151.9739,7121.0
2021-11-15 15:25:00,161.84,161.92,161.84,161.89,12705.0,151.9739,152.0491,151.9739,152.0209,12705.0
2021-11-15 15:30:00,161.84,161.84,161.77,161.77,3213.0,151.9739,151.9739,151.9082,151.9082,3213.0
2021-11-15 15:35:00,161.75,161.87,161.75,161.77,12296.0,151.8894,152.0021,151.8894,151.9082,12296.0
2021-11-15 15:40:00,161.77,161.84,161.76,161.8,6683.0,151.9082,151.9739,151.8988,151.9364,6683.0
2021-11-15 15:45:00,161.78,161.78,161.67,161.7,30547.0,151.9176,151.9176,151.8143,151.8425,30547.0
2021-11-15 15:50:00,161.69,161.72,161.65,161.7,30459.0,151.8331,151.8612,151.7955,151.8425,30459.0
2021-11-15 15:55:00,161.71,161.98,161.68,161.93,86014.0,151.8519,152.1054,151.8237,152.0584,86014.0
2021-11-16 09:30:00,162.01,162.12,161.85,161.98,41862.0,152.1336,152.2369,151.9833,152.1054,41862.0
2021-11-16 09:35:00,161.97,162.2,161.94,162.07,27090.0,152.096,152.312,152.0678,152.1899,27090.0
2021-11-16 09:40:00,162.08,162.17,162.01,162.17,15895.0,152.1993,152.2838,152.1336,152.2838,15895.0
2021-11-16 09:45:00,162.17,162.36,162.17,162.35,17038.0,152.2838,152.4622,152.2838,152.4528,17038.0
2021-11-16 09:50:00,162.36,162.42,162.18,162.23,31450.0,152.4622,152.5186,152.2932,152.3402,31450.0
2021-11-16 09:55:00,162.32,162.34,162.17,162.19,17463.0,152.4247,152.4435,152.2838,152.3026,17463.0
2021-11-16 10:00:00,162.18,162.34,162.18,162.28,11427.0,152.2932,152.4435,152.2932,152.3871,11427.0
2021-11-16 10:05:00,162.29,162.31,162.16,162.2,34568.0,152.3965,152.4153,152.2744,152.312,34568.0
2021-11-16 10:10:00,162.21,162.26,162.19,162.25,17955.0,152.3214,152.3683,152.3026,152.3589,17955.0
2021-11-16 10:15:00,162.25,162.29,162.13,162.19,28745.0,152.3589,152.3965,152.2463,152.3026,28745.0
2021-11-16 10:20:00,162.19,162.22,162.14,162.18,11117.0,152.3026,152.3308,152.2556,152.2932,11117.0
2021-11-16 10:25:00,162.17,162.23,162.11,162.11,6705.0,152.2838,152.3402,152.2275,152.2275,6705.0
2021-11-16 10:30:00,162.12,162.23,162.12,162.2,4879.0,152.2369,152.3402,152.2369,152.312,4879.0
2021-11-16 10:35:00,162.22,162.29,162.14,162.16,8236.0,152.3308,152.3965,152.2556,152.2744,8236.0
2021-11-16 10:40:00,162.16,162.19,162.1,162.15,25573.0,152.2744,152.3026,152.2181,152.265,25573.0
2021-11-16 10:45:00,162.15,162.15,162.06,162.09,6064.0,152.265,152.265,152.1805,152.2087,6064.0
2021-11-16 10:50:00,162.07,162.12,162.04,162.12,6115.0,152.1899,152.2369,152.1617,152.2369,6115.0
2021-11-16 10:55:00,162.11,162.13,162.08,162.13,3503.0,152.2275,152.2463,152.1993,152.2463,3503.0
2021-11-16 11:00:00,162.14,162.17,162.13,162.15,8931.0,152.2556,152.2838,152.2463,152.265,8931.0
2021-11-16 11:05:00,162.17,162.24,162.17,162.23,14911.0,152.2838,152.3495,152.2838,152.3402,14911.0
2021-11-16 11:10:00,162.23,162.25,162.18,162.23,11783.0,152.3402,152.3589,152.2932,152.3402,11783.0
2021-11-16 11:15:00,162.22,162.33,162.22,162.29,17524.0,152.3308,152.4341,152.3308,152.3965,17524.0
2021-11-16 11:20:00,162.3,162.38,162.29,162.3,39462.0,152.4059,152.481,152.3965,152.4059,39462.0
2021-11-16 11:25:00,162.29,162.37,162.26,162.35,13641.0,152.3965,152.4716,152.3683,152.4528,13641.0
2021-11-16 11:30:00,162.35,162.37,162.31,162.36,9001.0,152.4528,152.4716,152.4153,152.4622,9001.0
2021-11-16 11:35:00,162.36,162.43,162.35,162.4,23364.0,152.4622,152.528,152.4528,152.4998,23364.0
2021-11-16 11:40:00,162.41,162.45,162.38,162.38,29841.0,152.5092,152.5467,152.481,152.481,29841.0
2021-11-16 11:45:00,162.39,162.44,162.38,162.41,14889.0,152.4904,152.5374,152.481,152.5092,14889.0
2021-11-16 11:50:00,162.43,162.49,162.4,162.48,36636.0,152.528,152.5843,152.4998,152.5749,36636.0
2021-11-16 11:55:00,162.49,162.53,162.48,162.51,8187.0,152.5843,152.6219,152.5749,152.6031,8187.0
2021-11-16 12:00:00,162.51,162.54,162.49,162.5,10676.0,152.6031,152.6313,152.5843,152.5937,10676.0
2021-11-16 12:05:00,162.5,162.51,162.43,162.44,9129.0,152.5937,152.6031,152.528,152.5374,9129.0
2021-11-16 12:10:00,162.46,162.47,162.43,162.44,5837.0,152.5561,152.5655,152.528,152.5374,5837.0
2021-11-16 12:15:00,162.45,162.52,162.45,162.5,7639.0,152.5467,152.6125,152.5467,152.5937,7639.0
2021-11-16 12:20:00,162.5,162.51,162.46,162.49,5606.0,152.5937,152.6031,152.5561,152.5843,5606.0
2021-11-16 12:25:00,162.49,162.52,162.46,162.51,4244.0,152.5843,152.6125,152.5561,152.6031,4244.0
2021-11-16 12:30:00,162.5,162.57,162.49,162.57,7652.0,152.5937,152.6594,152.5843,152.6594,7652.0
2021-11-16 12:35:00,162.57,162.64,162.57,162.59,4390.0,152.6594,152.7252,152.6594,152.6782,4390.0
2021-11-16 12:40:00,162.59,162.72,162.59,162.71,17698.0,152.6782,152.8003,152.6782,152.7909,17698.0
2021-11-16 12:45:00,162.71,162.75,162.69,162.7,80858.0,152.7909,152.8285,152.7721,152.7815,80858.0
2021-11-16 12:50:00,162.7,162.71,162.68,162.7,10786.0,152.7815,152.7909,152.7627,152.7815,10786.0
2021-11-16 12:55:00,162.7,162.71,162.67,162.69,9192.0,152.7815,152.7909,152.7533,152.7721,9192.0
2021-11-16 13:00:00,162.7,162.78,162.69,162.78,12966.0,152.7815,152.8566,152.7721,152.8566,12966.0
2021-11-16 13:05:00,162.78,162.79,162.74,162.78,8215.0,152.8566,152.866,152.8191,152.8566,8215.0
2021-11-16 13:10:00,162.78,162.8,162.74,162.77,8402.0,152.8566,152.8754,152.8191,152.8472,8402.0
2021-11-16 13:15:00,162.77,162.79,162.7,162.7,14917.0,152.8472,152.866,152.7815,152.7815,14917.0
2021-11-16 13:20:00,162.71,162.77,162.71,162.76,9216.0,152.7909,152.8472,152.7909,152.8378,9216.0
2021-11-16 13:25:00,162.75,162.76,162.72,162.75,4815.0,152.8285,152.8378,152.8003,152.8285,4815.0
2021-11-16 13:30:00,162.76,162.79,162.75,162.77,9163.0,152.8378,152.866,152.8285,152.8472,9163.0
2021-11-16 13:35:00,162.79,162.79,162.75,162.78,4057.0,152.866,152.866,152.8285,152.8566,4057.0
2021-11-16 13:40:00,162.78,162.79,162.76,162.78,3316.0,152.8566,152.866,152.8378,152.8566,3316.0
2021-11-16 13:45:00,162.77,162.78,162.74,162.78,5535.0,152.8472,152.8566,152.8191,152.8566,5535.0
2021-11-16 13:50:00,162.77,162.8,162.76,162.77,8693.0,152.8472,152.8754,152.8378,152.8472,8693.0
2021-11-16 13:55:00,162.77,162.77,162.74,162.75,5420.0,152.8472,152.8472,152.8191,152.8285,5420.0
2021-11-16 14:00:00,162.74,162.77,162.72,162.75,14120.0,152.8191,152.8472,152.8003,152.8285,14120.0
2021-11-16 14:05:00,162.75,162.76,162.71,162.72,10531.0,152.8285,152.8378,152.7909,152.8003,10531.0
2021-11-16 14:10:00,162.7,162.73,162.67,162.68,12518.0,152.7815,152.8097,152.7533,152.7627,12518.0
2021-11-16 14:15:00,162.66,162.67,162.61,162.64,6970.0,152.7439,152.7533,152.697,152.7252,6970.0
2021-11-16 14:20:00,162.64,162.64,162.57,162.57,5210.0,152.7252,152.7252,152.6594,152.6594,5210.0
2021-11-16 14:25:00,162.57,162.63,162.57,162.63,5575.0,152.6594,152.7158,152.6594,152.7158,5575.0
2021-11-16 14:30:00,162.63,162.67,162.63,162.65,6984.0,152.7158,152.7533,152.7158,152.7346,6984.0
2021-11-16 14:35:00,162.66,162.66,162.61,162.62,5912.0,152.7439,152.7439,152.697,152.7064,5912.0
2021-11-16 14:40:00,162.62,162.63,162.57,162.57,7868.0,152.7064,152.7158,152.6594,152.6594,7868.0
2021-11-16 14:45:00,162.57,162.58,162.52,162.53,9176.0,152.6594,152.6688,152.6125,152.6219,9176.0
2021-11-16 14:50:00,162.54,162.57,162.54,162.55,16160.0,152.6313,152.6594,152.6313,152.6407,16160.0
2021-11-16 14:55:00,162.54,162.56,162.52,162.55,219826.0,152.6313,152.65,152.6125,152.6407,219826.0
2021-11-16 15:00:00,162.55,162.58,162.52,162.54,10673.0,152.6407,152.6688,152.6125,152.6313,10673.0
2021-11-16 15:05:00,162.53,162.55,162.51,162.53,11790.0,152.6219,152.6407,152.6031,152.6219,11790.0
2021-11-16 15:10:00,162.54,162.54,162.48,162.54,8129.0,152.6313,152.6313,152.5749,152.6313,8129.0
2021-11-16 15:15:00,162.55,162.59,162.5,162.53,9373.0,152.6407,152.6782,152.5937,152.6219,9373.0
2021-11-16 15:20:00,162.53,162.56,162.49,162.49,8350.0,152.6219,152.65,152.5843,152.5843,8350.0
2021-11-16 15:25:00,162.49,162.49,162.43,162.45,9362.0,152.5843,152.5843,152.528,152.5467,9362.0
2021-11-16 15:30:00,162.44,162.51,162.41,162.5,11248.0,152.5374,152.6031,152.5092,152.5937,11248.0
2021-11-16 15:35:00,162.48,162.5,162.39,162.39,9188.0,152.5749,152.5937,152.4904,152.4904,9188.0
2021-11-16 15:40:00,162.4,162.43,162.37,162.37,15691.0,152.4998,152.528,152.4716,152.4716,15691.0
2021-11-16 15:45:00,162.36,162.4,162.27,162.27,35068.0,152.4622,152.4998,152.3777,152.3777,35068.0
2021-11-16 15:50:00,162.26,162.28,162.19,162.21,50355.0,152.3683,152.3871,152.3026,152.3214,50355.0
2021-11-16 15:55:00,162.22,162.26,162.07,162.15,125854.0,152.3308,152.3683,152.1899,152.265,125854.0
2021-11-17 09:30:00,161.97,162.06,161.65,161.67,80304.0,152.096,152.1805,151.7955,151.8143,80304.0
2021-11-17 09:35:00,161.65,161.65,161.49,161.56,11621.0,151.7955,151.7955,151.6453,151.711,11621.0
2021-11-17 09:40:00,161.55,161.75,161.49,161.66,69565.0,151.7016,151.8894,151.6453,151.8049,69565.0
2021-11-17 09:45:00,161.65,161.72,161.51,161.53,12915.0,151.7955,151.8612,151.6641,151.6828,12915.0
2021-11-17 09:50:00,161.51,161.53,161.33,161.36,26000.0,151.6641,151.6828,151.495,151.5232,26000.0
2021-11-17 09:55:00,161.34,161.36,161.26,161.29,69552.0,151.5044,151.5232,151.4293,151.4575,69552.0
2021-11-17 10:00:00,161.24,161.47,161.22,161.46,25544.0,151.4105,151.6265,151.3917,151.6171,25544.0
2021-11-17 10:05:00,161.46,161.47,161.23,161.26,7807.0,151.6171,151.6265,151.4011,151.4293,7807.0
2021-11-17 10:10:00,161.29,161.37,161.25,161.37,19223.0,151.4575,151.5326,151.4199,151.5326,19223.0
2021-11-17 10:15:00,161.37,161.39,161.22,161.22,23813.0,151.5326,151.5514,151.3917,151.3917,23813.0
2021-11-17 10:20:00,161.22,161.23,161.1,161.18,12197.0,151.3917,151.4011,151.279,151.3542,12197.0
2021-11-17 10:25:00,161.24,161.3,161.24,161.27,8232.0,151.4105,151.4669,151.4105,151.4387,8232.0
2021-11-17 10:30:00,161.28,161.46,161.27,161.44,10405.0,151.4481,151.6171,151.4387,151.5983,10405.0
2021-11-17 10:35:00,161.46,161.55,161.46,161.54,2626.0,151.6171,151.7016,151.6171,151.6922,2626.0
2021-11-17 10:40:00,161.55,161.58,161.42,161.47,28067.0,151.7016,151.7298,151.5795,151.6265,28067.0
2021-11-17 10:45:00,161.48,161.54,161.41,161.41,5409.0,151.6359,151.6922,151.5701,151.5701,5409.0
2021-11-17 10:50:00,161.4,161.45,161.31,161.36,5557.0,151.5608,151.6077,151.4762,151.5232,5557.0
2021-11-17 10:55:00,161.4,161.43,161.37,161.42,4393.0,151.5608,151.5889,151.5326,151.5795,4393.0
2021-11-17 11:00:00,161.41,161.44,161.33,161.35,7785.0,151.5701,151.5983,151.495,151.5138,7785.0
2021-11-17 11:05:00,161.36,161.42,161.35,161.39,31450.0,151.5232,151.5795,151.5138,151.5514,31450.0
2021-11-17 11:10:00,161.39,161.41,161.36,161.37,20155.0,151.5514,151.5701,151.5232,151.5326,20155.0
2021-11-17 11:15:00,161.35,161.35,161.22,161.22,12152.0,151.5138,151.5138,151.3917,151.3917,12152.0
2021-11-17 11:20:00,161.23,161.26,161.08,161.1,5246.0,151.4011,151.4293,151.2603,151.279,5246.0
2021-11-17 11:25:00,161.11,161.15,161.09,161.12,6756.0,151.2884,151.326,151.2697,151.2978,6756.0
2021-11-17 11:30:00,161.11,161.17,161.09,161.16,4932.0,151.2884,151.3448,151.2697,151.3354,4932.0
2021-11-17 11:35:00,161.16,161.19,161.13,161.19,10454.0,151.3354,151.3636,151.3072,151.3636,10454.0
2021-11-17 11:40:00,161.19,161.22,161.16,161.19,6006.0,151.3636,151.3917,151.3354,151.3636,6006.0
2021-11-17 11:45:00,161.16,161.25,161.15,161.25,4257.0,151.3354,151.4199,151.326,151.4199,4257.0
2021-11-17 11:50:00,161.25,161.27,161.18,161.24,6427.0,151.4199,151.4387,151.3542,151.4105,6427.0
2021-11-17 11:55:00,161.24,161.31,161.24,161.28,9489.0,151.4105,151.4762,151.4105,151.4481,9489.0
2021-11-17 12:00:00,161.29,161.32,161.21,161.24,16849.0,151.4575,151.4856,151.3823,151.4105,16849.0
2021-11-17 12:05:00,161.21,161.22,161.11,161.13,19635.0,151.3823,151.3917,151.2884,151.3072,19635.0
2021-11-17 12:10:00,161.12,161.13,161.09,161.09,8332.0,151.2978,151.3072,151.2697,151.2697,8332.0
2021-11-17 12:15:00,161.09,161.13,161.08,161.12,9329.0,151.2697,151.3072,151.2603,151.2978,9329.0
2021-11-17 12:20:00,161.11,161.16,161.02,161.04,16512.0,151.2884,151.3354,151.2039,151.2227,16512.0
2021-11-17 12:25:00,161.03,161.04,160.93,160.93,23667.0,151.2133,151.2227,151.1194,151.1194,23667.0
2021-11-17 12:30:00,160.92,161.01,160.9,161.01,10389.0,151.11,151.1945,151.0912,151.1945,10389.0
2021-11-17 12:35:00,161.05,161.09,161.03,161.09,5442.0,151.2321,151.2697,151.2133,151.2697,5442.0
2021-11-17 12:40:00,161.09,161.1,160.99,161.04,11804.0,151.2697,151.279,151.1758,151.2227,11804.0
2021-11-17 12:45:00,161.03,161.09,160.99,161.06,7430.0,151.2133,151.2697,151.1758,151.2415,7430.0
2021-11-17 12:50:00,161.05,161.07,161.02,161.06,6067.0,151.2321,151.2509,151.2039,151.2415,6067.0
2021-11-17 12:55:00,161.05,161.13,161.01,161.11,10749.0,151.2321,151.3072,151.1945,151.2884,10749.0
2021-11-17 13:00:00,161.11,161.2,161.08,161.18,11020.0,151.2884,151.3729,151.2603,151.3542,11020.0
2021-11-17 13:05:00,161.18,161.3,161.18,161.26,10986.0,151.3542,151.4669,151.3542,151.4293,10986.0
2021-11-17 13:10:00,161.25,161.29,161.23,161.28,6809.0,151.4199,151.4575,151.4011,151.4481,6809.0
2021-11-17 13:15:00,161.25,161.26,161.21,161.22,4000.0,151.4199,151.4293,151.3823,151.3917,4000.0
2021-11-17 13:20:00,161.22,161.29,161.19,161.29,9742.0,151.3917,151.4575,151.3636,151.4575,9742.0
2021-11-17 13:25:00,161.31,161.32,161.26,161.27,8995.0,151.4762,151.4856,151.4293,151.4387,8995.0
2021-11-17 13:30:00,161.26,161.3,161.23,161.28,10253.0,151.4293,151.4669,151.4011,151.4481,10253.0
2021-11-17 13:35:00,161.28,161.32,161.24,161.31,14518.0,151.4481,151.4856,151.4105,151.4762,14518.0
2021-11-17 13:40:00,161.31,161.33,161.29,161.32,56918.0,151.4762,151.495,151.4575,151.4856,56918.0
2021-11-17 13:45:00,161.31,161.32,161.24,161.24,9229.0,151.4762,151.4856,151.4105,151.4105,9229.0
2021-11-17 13:50:00,161.27,161.28,161.2,161.25,4423.0,151.4387,151.4481,151.3729,151.4199,4423.0
2021-11-17 13:55:00,161.24,161.32,161.24,161.31,11777.0,151.4105,151.4856,151.4105,151.4762,11777.0
2021-11-17 14:00:00,161.3,161.3,161.23,161.26,10854.0,151.4669,151.4669,151.4011,151.4293,10854.0
2021-11-17 14:05:00,161.26,161.26,161.2,161.2,4658.0,151.4293,151.4293,151.3729,151.3729,4658.0
2021-11-17 14:10:00,161.21,161.22,161.12,161.14,28111.0,151.3823,151.3917,151.2978,151.3166,28111.0
2021-11-17 14:15:00,161.14,161.15,161.04,161.06,28032.0,151.3166,151.326,151.2227,151.2415,28032.0
2021-11-17 14:20:00,161.06,161.06,160.96,160.99,8404.0,151.2415,151.2415,151.1476,151.1758,8404.0
2021-11-17 14:25:00,160.99,161.04,160.96,161.03,23318.0,151.1758,151.2227,151.1476,151.2133,23318.0
2021-11-17 14:30:00,161.02,161.05,160.99,161.02,22786.0,151.2039,151.2321,151.1758,151.2039,22786.0
2021-11-17 14:35:00,161.03,161.11,161.03,161.11,5550.0,151.2133,151.2884,151.2133,151.2884,5550.0
2021-11-17 14:40:00,161.12,161.17,161.11,161.14,9877.0,151.2978,151.3448,151.2884,151.3166,9877.0
2021-11-17 14:45:00,161.16,161.25,161.15,161.25,3915.0,151.3354,151.4199,151.326,151.4199,3915.0
2021-11-17 14:50:00,161.25,161.26,161.13,161.13,3967.0,151.4199,151.4293,151.3072,151.3072,3967.0
2021-11-17 14:55:00,161.12,161.17,161.12,161.16,5857.0,151.2978,151.3448,151.2978,151.3354,5857.0
2021-11-17 15:00:00,161.19,161.2,161.11,161.12,5259.0,151.3636,151.3729,151.2884,151.2978,5259.0
2021-11-17 15:05:00,161.1,161.19,161.09,161.18,8424.0,151.279,151.3636,151.2697,151.3542,8424.0
2021-11-17 15:10:00,161.17,161.19,161.1,161.17,16960.0,151.3448,151.3636,151.279,151.3448,16960.0
2021-11-17 15:15:00,161.17,161.32,161.17,161.22,18195.0,151.3448,151.4856,151.3448,151.3917,18195.0
2021-11-17 15:20:00,161.23,161.3,161.23,161.27,10391.0,151.4011,151.4669,151.4011,151.4387,10391.0
2021-11-17 15:25:00,161.27,161.29,161.25,161.25,10368.0,151.4387,151.4575,151.4199,151.4199,10368.0
2021-11-17 15:30:00,161.27,161.27,161.14,161.26,19797.0,151.4387,151.4387,151.3166,151.4293,19797.0
2021-11-17 15:35:00,161.27,161.36,161.24,161.32,14332.0,151.4387,151.5232,151.4105,151.4856,14332.0
2021-11-17 15:40:00,161.32,161.34,161.27,161.3,13671.0,151.4856,151.5044,151.4387,151.4669,13671.0
2021-11-17 15:45:00,161.29,161.38,161.28,161.3,22504.0,151.4575,151.542,151.4481,151.4669,22504.0
2021-11-17 15:50:00,161.29,161.36,161.26,161.35,90228.0,151.4575,151.5232,151.4293,151.5138,90228.0
2021-11-17 15:55:00,161.34,161.34,161.21,161.28,87867.0,151.5044,151.5044,151.3823,151.4481,87867.0
2021-11-18 09:30:00,161.63,161.63,161.36,161.41,15934.0,151.7767,151.7767,151.5232,151.5701,15934.0
2021-11-18 09:35:00,161.37,161.4,161.24,161.4,12522.0,151.5326,151.5608,151.4105,151.5608,12522.0
2021-11-18 09:40:00,161.37,161.44,161.19,161.19,12277.0,151.5326,151.5983,151.3636,151.3636,12277.0
2021-11-18 09:45:00,161.18,161.28,161.1,161.1,8419.0,151.3542,151.4481,151.279,151.279,8419.0
2021-11-18 09:50:00,161.11,161.11,160.91,160.91,13244.0,151.2884,151.2884,151.1006,151.1006,13244.0
2021-11-18 09:55:00,160.9,160.93,160.82,160.85,7498.0,151.0912,151.1194,151.0161,151.0443,7498.0
2021-11-18 10:00:00,160.85,160.93,160.78,160.78,17546.0,151.0443,151.1194,150.9786,150.9786,17546.0
2021-11-18 10:05:00,160.83,160.84,160.58,160.58,17428.0,151.0255,151.0349,150.7907,150.7907,17428.0
2021-11-18 10:10:00,160.57,160.57,160.15,160.25,38875.0,150.7814,150.7814,150.387,150.4809,38875.0
2021-11-18 10:15:00,160.24,160.3,160.05,160.05,20496.0,150.4715,150.5278,150.2931,150.2931,20496.0
2021-11-18 10:20:00,160.05,160.14,159.96,160.06,35594.0,150.2931,150.3776,150.2085,150.3024,35594.0
2021-11-18 10:25:00,160.05,160.08,159.92,160.03,47324.0,150.2931,150.3212,150.171,150.2743,47324.0
2021-11-18 10:30:00,160.03,160.24,160.03,160.2,11325.0,150.2743,150.4715,150.2743,150.4339,11325.0
2021-11-18 10:35:00,160.21,160.37,160.19,160.25,12191.0,150.4433,150.5935,150.4245,150.4809,12191.0
2021-11-18 10:40:00,160.28,160.32,160.18,160.2,19891.0,150.509,150.5466,150.4151,150.4339,19891.0
2021-11-18 10:45:00,160.19,160.29,160.17,160.26,10960.0,150.4245,150.5184,150.4057,150.4903,10960.0
2021-11-18 10:50:00,160.27,160.36,160.26,160.3,10472.0,150.4996,150.5842,150.4903,150.5278,10472.0
2021-11-18 10:55:00,160.3,160.41,160.28,160.37,15443.0,150.5278,150.6311,150.509,150.5935,15443.0
2021-11-18 11:00:00,160.38,160.43,160.29,160.29,5097.0,150.6029,150.6499,150.5184,150.5184,5097.0
2021-11-18 11:05:00,160.3,160.46,160.3,160.44,5300.0,150.5278,150.6781,150.5278,150.6593,5300.0
2021-11-18 11:10:00,160.43,160.59,160.42,160.56,5955.0,150.6499,150.8001,150.6405,150.772,5955.0
2021-11-18 11:15:00,160.6,160.65,160.57,160.57,6637.0,150.8095,150.8565,150.7814,150.7814,6637.0
2021-11-18 11:20:00,160.59,160.6,160.53,160.56,6231.0,150.8001,150.8095,150.7438,150.772,6231.0
2021-11-18 11:25:00,160.55,160.61,160.52,160.55,2413.0,150.7626,150.8189,150.7344,150.7626,2413.0
2021-11-18 11:30:00,160.55,160.77,160.51,160.75,13893.0,150.7626,150.9692,150.725,150.9504,13893.0
2021-11-18 11:35:00,160.73,160.76,160.68,160.72,11416.0,150.9316,150.9598,150.8846,150.9222,11416.0
2021-11-18 11:40:00,160.72,160.73,160.66,160.67,7446.0,150.9222,150.9316,150.8659,150.8753,7446.0
2021-11-18 11:45:00,160.63,160.66,160.54,160.56,13837.0,150.8377,150.8659,150.7532,150.772,13837.0
2021-11-18 11:50:00,160.58,160.64,160.57,160.61,5494.0,150.7907,150.8471,150.7814,150.8189,5494.0
2021-11-18 11:55:00,160.59,160.67,160.59,160.66,5004.0,150.8001,150.8753,150.8001,150.8659,5004.0
2021-11-18 12:00:00,160.65,160.85,160.65,160.85,6747.0,150.8565,151.0443,150.8565,151.0443,6747.0
2021-11-18 12:05:00,160.84,160.86,160.78,160.79,5433.0,151.0349,151.0537,150.9786,150.9879,5433.0
2021-11-18 12:10:00,160.8,160.87,160.8,160.87,4326.0,150.9973,151.0631,150.9973,151.0631,4326.0
2021-11-18 12:15:00,160.86,160.9,160.8,160.8,5012.0,151.0537,151.0912,150.9973,150.9973,5012.0
2021-11-18 12:20:00,160.81,160.91,160.79,160.91,3142.0,151.0067,151.1006,150.9879,151.1006,3142.0
2021-11-18 12:25:00,160.91,160.92,160.85,160.85,9008.0,151.1006,151.11,151.0443,151.0443,9008.0
2021-11-18 12:30:00,160.85,160.94,160.84,160.84,6830.0,151.0443,151.1288,151.0349,151.0349,6830.0
2021-11-18 12:35:00,160.85,160.85,160.73,160.76,5199.0,151.0443,151.0443,150.9316,150.9598,5199.0
2021-11-18 12:40:00,160.76,160.82,160.71,160.78,6747.0,150.9598,151.0161,150.9128,150.9786,6747.0
2021-11-18 12:45:00,160.79,160.79,160.58,160.61,13771.0,150.9879,150.9879,150.7907,150.8189,13771.0
2021-11-18 12:50:00,160.6,160.63,160.52,160.59,36904.0,150.8095,150.8377,150.7344,150.8001,36904.0
2021-11-18 12:55:00,160.59,160.61,160.53,160.61,12016.0,150.8001,150.8189,150.7438,150.8189,12016.0
2021-11-18 13:00:00,160.59,160.62,160.55,160.62,11345.0,150.8001,150.8283,150.7626,150.8283,11345.0
2021-11-18 13:05:00,160.61,160.66,160.61,160.62,3881.0,150.8189,150.8659,150.8189,150.8283,3881.0
2021-11-18 13:10:00,160.62,160.72,160.62,160.68,10143.0,150.8283,150.9222,150.8283,150.8846,10143.0
2021-11-18 13:15:00,160.66,160.67,160.56,160.57,5220.0,150.8659,150.8753,150.772,150.7814,5220.0
2021-11-18 13:20:00,160.56,160.57,160.51,160.56,5363.0,150.772,150.7814,150.725,150.772,5363.0
2021-11-18 13:25:00,160.57,160.58,160.53,160.58,4826.0,150.7814,150.7907,150.7438,150.7907,4826.0
2021-11-18 13:30:00,160.58,160.61,160.55,160.57,5145.0,150.7907,150.8189,150.7626,150.7814,5145.0
2021-11-18 13:35:00,160.55,160.64,160.55,160.6,7056.0,150.7626,150.8471,150.7626,150.8095,7056.0
2021-11-18 13:40:00,160.59,160.63,160.59,160.62,4343.0,150.8001,150.8377,150.8001,150.8283,4343.0
2021-11-18 13:45:00,160.63,160.73,160.63,160.73,7122.0,150.8377,150.9316,150.8377,150.9316,7122.0
2021-11-18 13:50:00,160.73,160.73,160.65,160.66,5516.0,150.9316,150.9316,150.8565,150.8659,5516.0
2021-11-18 13:55:00,160.66,160.7,160.65,160.7,13001.0,150.8659,150.9034,150.8565,150.9034,13001.0
2021-11-18 14:00:00,160.69,160.72,160.61,160.7,15004.0,150.894,150.9222,150.8189,150.9034,15004.0
2021-11-18 14:05:00,160.71,160.71,160.63,160.63,6672.0,150.9128,150.9128,150.8377,150.8377,6672.0
2021-11-18 14:10:00,160.62,160.64,160.59,160.61,6819.0,150.8283,150.8471,150.8001,150.8189,6819.0
2021-11-18 14:15:00,160.61,160.66,160.59,160.6,5195.0,150.8189,150.8659,150.8001,150.8095,5195.0
2021-11-18 14:20:00,160.57,160.63,160.57,160.58,3780.0,150.7814,150.8377,150.7814,150.7907,3780.0
2021-11-18 14:25:00,160.6,160.6,160.51,160.56,5275.0,150.8095,150.8095,150.725,150.772,5275.0
2021-11-18 14:30:00,160.52,160.58,160.49,160.58,11379.0,150.7344,150.7907,150.7062,150.7907,11379.0
2021-11-18 14:35:00,160.59,160.65,160.57,160.59,21769.0,150.8001,150.8565,150.7814,150.8001,21769.0
2021-11-18 14:40:00,160.59,160.63,160.58,160.62,32175.0,150.8001,150.8377,150.7907,150.8283,32175.0
2021-11-18 14:45:00,160.6,160.69,160.6,160.68,21321.0,150.8095,150.894,150.8095,150.8846,21321.0
2021-11-18 14:50:00,160.67,160.74,160.66,160.71,7903.0,150.8753,150.941,150.8659,150.9128,7903.0
2021-11-18 14:55:00,160.72,160.78,160.68,160.77,21318.0,150.9222,150.9786,150.8846,150.9692,21318.0
2021-11-18 15:00:00,160.77,160.83,160.73,160.78,18718.0,150.9692,151.0255,150.9316,150.9786,18718.0
2021-11-18 15:05:00,160.78,160.8,160.76,160.78,10765.0,150.9786,150.9973,150.9598,150.9786,10765.0
2021-11-18 15:10:00,160.78,160.8,160.71,160.74,6170.0,150.9786,150.9973,150.9128,150.941,6170.0
2021-11-18 15:15:00,160.74,160.74,160.64,160.64,15757.0,150.941,150.941,150.8471,150.8471,15757.0
2021-11-18 15:20:00,160.66,160.71,160.61,160.71,8125.0,150.8659,150.9128,150.8189,150.9128,8125.0
2021-11-18 15:25:00,160.71,160.8,160.7,160.77,7543.0,150.9128,150.9973,150.9034,150.9692,7543.0
2021-11-18 15:30:00,160.75,160.76,160.67,160.71,18662.0,150.9504,150.9598,150.8753,150.9128,18662.0
2021-11-18 15:35:00,160.72,160.75,160.62,160.62,13939.0,150.9222,150.9504,150.8283,150.8283,13939.0
2021-11-18 15:40:00,160.62,160.66,160.57,160.58,16381.0,150.8283,150.8659,150.7814,150.7907,16381.0
2021-11-18 15:45:00,160.59,160.72,160.58,160.62,19307.0,150.8001,150.9222,150.7907,150.8283,19307.0
2021-11-18 15:50:00,160.61,160.69,160.59,160.65,45252.0,150.8189,150.894,150.8001,150.8565,45252.0
2021-11-18 15:55:00,160.65,160.7,160.62,160.67,74520.0,150.8565,150.9034,150.8283,150.8753,74520.0
2021-11-19 09:30:00,160.37,160.37,159.96,160.1,121998.0,150.5935,150.5935,150.2085,150.34,121998.0
2021-11-19 09:35:00,160.12,160.25,159.97,159.99,61831.0,150.3588,150.4809,150.2179,150.2367,61831.0
2021-11-19 09:40:00,159.96,160.04,159.86,160.03,15069.0,150.2085,150.2837,150.1146,150.2743,15069.0
2021-11-19 09:45:00,160.07,160.1,159.94,160.03,20928.0,150.3118,150.34,150.1898,150.2743,20928.0
2021-11-19 09:50:00,160.05,160.05,159.82,159.89,13844.0,150.2931,150.2931,150.0771,150.1428,13844.0
2021-11-19 09:55:00,159.87,160.02,159.87,159.99,17613.0,150.124,150.2649,150.124,150.2367,17613.0
2021-11-19 10:00:00,159.98,159.98,159.61,159.65,25223.0,150.2273,150.2273,149.8799,149.9174,25223.0
2021-11-19 10:05:00,159.65,159.77,159.55,159.74,102010.0,149.9174,150.0301,149.8235,150.002,102010.0
2021-11-19 10:10:00,159.72,159.89,159.69,159.86,15487.0,149.9832,150.1428,149.955,150.1146,15487.0
2021-11-19 10:15:00,159.87,159.91,159.74,159.89,20542.0,150.124,150.1616,150.002,150.1428,20542.0
2021-11-19 10:20:00,159.91,159.93,159.78,159.8,44896.0,150.1616,150.1804,150.0395,150.0583,44896.0
2021-11-19 10:25:00,159.83,159.87,159.74,159.75,10707.0,150.0865,150.124,150.002,150.0113,10707.0
2021-11-19 10:30:00,159.73,159.84,159.72,159.81,43431.0,149.9926,150.0959,149.9832,150.0677,43431.0
2021-11-19 10:35:00,159.8,159.95,159.78,159.95,10614.0,150.0583,150.1992,150.0395,150.1992,10614.0
2021-11-19 10:40:00,159.95,160.08,159.93,160.07,9851.0,150.1992,150.3212,150.1804,150.3118,9851.0
2021-11-19 10:45:00,160.07,160.1,160.02,160.05,13729.0,150.3118,150.34,150.2649,150.2931,13729.0
2021-11-19 10:50:00,160.06,160.11,159.88,159.96,23996.0,150.3024,150.3494,150.1334,150.2085,23996.0
2021-11-19 10:55:00,160.03,160.13,160.0,160.0,10310.0,150.2743,150.3682,150.2461,150.2461,10310.0
2021-11-19 11:00:00,160.03,160.13,160.0,160.12,4296.0,150.2743,150.3682,150.2461,150.3588,4296.0
2021-11-19 11:05:00,160.13,160.14,160.05,160.09,16794.0,150.3682,150.3776,150.2931,150.3306,16794.0
2021-11-19 11:10:00,160.06,160.12,160.06,160.07,5268.0,150.3024,150.3588,150.3024,150.3118,5268.0
2021-11-19 11:15:00,160.08,160.14,160.06,160.13,6349.0,150.3212,150.3776,150.3024,150.3682,6349.0
2021-11-19 11:20:00,160.13,160.14,160.05,160.07,4992.0,150.3682,150.3776,150.2931,150.3118,4992.0
2021-11-19 11:25:00,160.06,160.11,160.06,160.1,6105.0,150.3024,150.3494,150.3024,150.34,6105.0
2021-11-19 11:30:00,160.12,160.12,160.04,160.04,3669.0,150.3588,150.3588,150.2837,150.2837,3669.0
2021-11-19 11:35:00,160.04,160.08,160.03,160.03,9983.0,150.2837,150.3212,150.2743,150.2743,9983.0
2021-11-19 11:40:00,160.05,160.11,160.04,160.11,8101.0,150.2931,150.3494,150.2837,150.3494,8101.0
2021-11-19 11:45:00,160.09,160.09,159.99,159.99,3327.0,150.3306,150.3306,150.2367,150.2367,3327.0
2021-11-19 11:50:00,159.97,159.97,159.92,159.95,4266.0,150.2179,150.2179,150.171,150.1992,4266.0
2021-11-19 11:55:00,159.96,160.0,159.96,159.97,10204.0,150.2085,150.2461,150.2085,150.2179,10204.0
2021-11-19 12:00:00,160.0,160.02,159.99,160.0,2219.0,150.2461,150.2649,150.2367,150.2461,2219.0
2021-11-19 12:05:00,160.0,160.06,159.99,160.05,26961.0,150.2461,150.3024,150.2367,150.2931,26961.0
2021-11-19 12:10:00,160.06,160.19,160.06,160.19,10630.0,150.3024,150.4245,150.3024,150.4245,10630.0
2021-11-19 12:15:00,160.19,160.2,160.14,160.16,29840.0,150.4245,150.4339,150.3776,150.3964,29840.0
2021-11-19 12:20:00,160.16,160.21,160.15,160.21,7748.0,150.3964,150.4433,150.387,150.4433,7748.0
2021-11-19 12:25:00,160.2,160.27,160.19,160.24,8944.0,150.4339,150.4996,150.4245,150.4715,8944.0
2021-11-19 12:30:00,160.25,160.35,160.25,160.35,11417.0,150.4809,150.5748,150.4809,150.5748,11417.0
2021-11-19 12:35:00,160.36,160.45,160.35,160.4,4337.0,150.5842,150.6687,150.5748,150.6217,4337.0
2021-11-19 12:40:00,160.4,160.4,160.29,160.32,17915.0,150.6217,150.6217,150.5184,150.5466,17915.0
2021-11-19 12:45:00,160.33,160.33,160.26,160.27,19600.0,150.556,150.556,150.4903,150.4996,19600.0
2021-11-19 12:50:00,160.28,160.38,160.28,160.36,19676.0,150.509,150.6029,150.509,150.5842,19676.0
2021-11-19 12:55:00,160.37,160.37,160.27,160.28,2579.0,150.5935,150.5935,150.4996,150.509,2579.0
2021-11-19 13:00:00,160.28,160.3,160.22,160.24,16121.0,150.509,150.5278,150.4527,150.4715,16121.0
2021-11-19 13:05:00,160.24,160.25,160.19,160.21,6156.0,150.4715,150.4809,150.4245,150.4433,6156.0
2021-11-19 13:10:00,160.21,160.25,160.07,160.13,10294.0,150.4433,150.4809,150.3118,150.3682,10294.0
2021-11-19 13:15:00,160.14,160.16,160.06,160.12,3206.0,150.3776,150.3964,150.3024,150.3588,3206.0
2021-11-19 13:20:00,160.12,160.13,160.04,160.04,3739.0,150.3588,150.3682,150.2837,150.2837,3739.0
2021-11-19 13:25:00,160.04,160.04,159.84,159.86,12032.0,150.2837,150.2837,150.0959,150.1146,12032.0
2021-11-19 13:30:00,159.83,159.88,159.83,159.85,5350.0,150.0865,150.1334,150.0865,150.1052,5350.0
2021-11-19 13:35:00,159.86,159.86,159.67,159.72,17690.0,150.1146,150.1146,149.9362,149.9832,17690.0
2021-11-19 13:40:00,159.68,159.73,159.63,159.72,17995.0,149.9456,149.9926,149.8987,149.9832,17995.0
2021-11-19 13:45:00,159.69,159.71,159.66,159.69,14359.0,149.955,149.9738,149.9268,149.955,14359.0
2021-11-19 13:50:00,159.69,159.83,159.69,159.83,11189.0,149.955,150.0865,149.955,150.0865,11189.0
2021-11-19 13:55:00,159.82,159.9,159.82,159.9,9401.0,150.0771,150.1522,150.0771,150.1522,9401.0
2021-11-19 14:00:00,159.89,159.93,159.88,159.92,5161.0,150.1428,150.1804,150.1334,150.171,5161.0
2021-11-19 14:05:00,159.92,159.97,159.91,159.97,5544.0,150.171,150.2179,150.1616,150.2179,5544.0
2021-11-19 14:10:00,159.96,160.01,159.95,159.97,14514.0,150.2085,150.2555,150.1992,150.2179,14514.0
2021-11-19 14:15:00,159.97,160.01,159.96,159.98,17965.0,150.2179,150.2555,150.2085,150.2273,17965.0
2021-11-19 14:20:00,160.0,160.02,159.98,160.0,6229.0,150.2461,150.2649,150.2273,150.2461,6229.0
2021-11-19 14:25:00,160.0,160.01,159.87,159.87,13198.0,150.2461,150.2555,150.124,150.124,13198.0
2021-11-19 14:30:00,159.88,159.9,159.73,159.78,7844.0,150.1334,150.1522,149.9926,150.0395,7844.0
2021-11-19 14:35:00,159.77,159.84,159.75,159.81,6467.0,150.0301,150.0959,150.0113,150.0677,6467.0
2021-11-19 14:40:00,159.81,159.87,159.78,159.82,6820.0,150.0677,150.124,150.0395,150.0771,6820.0
2021-11-19 14:45:00,159.81,159.84,159.78,159.8,14589.0,150.0677,150.0959,150.0395,150.0583,14589.0
2021-11-19 14:50:00,159.81,159.87,159.8,159.87,2950.0,150.0677,150.124,150.0583,150.124,2950.0
2021-11-19 14:55:00,159.86,159.86,159.8,159.81,15295.0,150.1146,150.1146,150.0583,150.0677,15295.0
2021-11-19 15:00:00,159.81,159.88,159.79,159.8,8375.0,150.0677,150.1334,150.0489,150.0583,8375.0
2021-11-19 15:05:00,159.8,159.83,159.77,159.82,7368.0,150.0583,150.0865,150.0301,150.0771,7368.0
2021-11-19 15:10:00,159.77,159.79,159.71,159.72,10673.0,150.0301,150.0489,149.9738,149.9832,10673.0
2021-11-19 15:15:00,159.72,159.72,159.66,159.69,15872.0,149.9832,149.9832,149.9268,149.955,15872.0
2021-11-19 15:20:00,159.69,159.74,159.66,159.74,7229.0,149.955,150.002,149.9268,150.002,7229.0
2021-11-19 15:25:00,159.73,159.79,159.72,159.78,5065.0,149.9926,150.0489,149.9832,150.0395,5065.0
2021-11-19 15:30:00,159.76,159.82,159.73,159.81,9624.0,150.0207,150.0771,149.9926,150.0677,9624.0
2021-11-19 15:35:00,159.81,159.87,159.69,159.71,30302.0,150.0677,150.124,149.955,149.9738,30302.0
2021-11-19 15:40:00,159.69,159.7,159.58,159.6,29044.0,149.955,149.9644,149.8517,149.8705,29044.0
2021-11-19 15:45:00,159.59,159.68,159.53,159.67,16700.0,149.8611,149.9456,149.8048,149.9362,16700.0
2021-11-19 15:50:00,159.65,159.65,159.56,159.58,34811.0,149.9174,149.9174,149.8329,149.8517,34811.0
2021-11-19 15:55:00,159.56,159.68,159.54,159.67,65111.0,149.8329,149.9456,149.8141,149.9362,65111.0
2021-11-22 09:30:00,160.25,160.25,159.98,160.02,29687.0,150.4809,150.4809,150.2273,150.2649,29687.0
2021-11-22 09:35:00,160.02,160.19,159.99,160.0,26841.0,150.2649,150.4245,150.2367,150.2461,26841.0
2021-11-22 09:40:00,159.99,160.09,159.86,160.09,32204.0,150.2367,150.3306,150.1146,150.3306,32204.0
2021-11-22 09:45:00,160.1,160.51,160.05,160.51,36615.0,150.34,150.725,150.2931,150.725,36615.0
2021-11-22 09:50:00,160.52,160.6,160.38,160.54,46363.0,150.7344,150.8095,150.6029,150.7532,46363.0
2021-11-22 09:55:00,160.54,160.69,160.52,160.69,24154.0,150.7532,150.894,150.7344,150.894,24154.0
2021-11-22 10:00:00,160.7,160.97,160.7,160.88,43681.0,150.9034,151.157,150.9034,151.0725,43681.0
2021-11-22 10:05:00,160.86,160.95,160.84,160.94,33340.0,151.0537,151.1382,151.0349,151.1288,33340.0
2021-11-22 10:10:00,160.94,160.98,160.78,160.83,17099.0,151.1288,151.1664,150.9786,151.0255,17099.0
2021-11-22 10:15:00,160.81,160.89,160.8,160.81,23766.0,151.0067,151.0818,150.9973,151.0067,23766.0
2021-11-22 10:20:00,160.8,160.88,160.77,160.88,12781.0,150.9973,151.0725,150.9692,151.0725,12781.0
2021-11-22 10:25:00,160.88,160.9,160.78,160.78,30325.0,151.0725,151.0912,150.9786,150.9786,30325.0
2021-11-22 10:30:00,160.84,161.01,160.83,161.0,18683.0,151.0349,151.1945,151.0255,151.1851,18683.0
2021-11-22 10:35:00,160.99,161.02,160.97,160.97,5468.0,151.1758,151.2039,151.157,151.157,5468.0
2021-11-22 10:40:00,160.96,161.01,160.93,160.98,12705.0,151.1476,151.1945,151.1194,151.1664,12705.0
2021-11-22 10:45:00,160.96,160.97,160.83,160.89,7696.0,151.1476,151.157,151.0255,151.0818,7696.0
2021-11-22 10:50:00,160.89,160.92,160.85,160.88,22297.0,151.0818,151.11,151.0443,151.0725,22297.0
2021-11-22 10:55:00,160.91,160.97,160.87,160.96,15556.0,151.1006,151.157,151.0631,151.1476,15556.0
2021-11-22 11:00:00,161.0,161.03,160.87,161.01,19625.0,151.1851,151.2133,151.0631,151.1945,19625.0
2021-11-22 11:05:00,161.0,161.02,160.85,160.89,39716.0,151.1851,151.2039,151.0443,151.0818,39716.0
2021-11-22 11:10:00,160.92,161.04,160.92,161.04,25079.0,151.11,151.2227,151.11,151.2227,25079.0
2021-11-22 11:15:00,161.04,161.1,161.02,161.07,16196.0,151.2227,151.279,151.2039,151.2509,16196.0
2021-11-22 11:20:00,161.05,161.21,161.05,161.2,57668.0,151.2321,151.3823,151.2321,151.3729,57668.0
2021-11-22 11:25:00,161.21,161.21,161.12,161.19,27991.0,151.3823,151.3823,151.2978,151.3636,27991.0
2021-11-22 11:30:00,161.2,161.2,161.04,161.09,19005.0,151.3729,151.3729,151.2227,151.2697,19005.0
2021-11-22 11:35:00,161.08,161.11,161.05,161.1,11136.0,151.2603,151.2884,151.2321,151.279,11136.0
2021-11-22 11:40:00,161.1,161.1,160.94,161.03,12509.0,151.279,151.279,151.1288,151.2133,12509.0
2021-11-22 11:45:00,161.03,161.03,160.82,160.85,18591.0,151.2133,151.2133,151.0161,151.0443,18591.0
2021-11-22 11:50:00,160.84,160.86,160.48,160.49,22368.0,151.0349,151.0537,150.6968,150.7062,22368.0
2021-11-22 11:55:00,160.5,160.5,160.24,160.42,38675.0,150.7156,150.7156,150.4715,150.6405,38675.0
2021-11-22 12:00:00,160.4,160.62,160.39,160.6,20677.0,150.6217,150.8283,150.6123,150.8095,20677.0
2021-11-22 12:05:00,160.59,160.61,160.5,160.53,26811.0,150.8001,150.8189,150.7156,150.7438,26811.0
2021-11-22 12:10:00,160.53,160.65,160.45,160.47,28189.0,150.7438,150.8565,150.6687,150.6875,28189.0
2021-11-22 12:15:00,160.48,160.6,160.42,160.42,13720.0,150.6968,150.8095,150.6405,150.6405,13720.0
2021-11-22 12:20:00,160.47,160.49,160.27,160.3,15945.0,150.6875,150.7062,150.4996,150.5278,15945.0
2021-11-22 12:25:00,160.34,160.53,160.32,160.47,22283.0,150.5654,150.7438,150.5466,150.6875,22283.0
2021-11-22 12:30:00,160.48,160.59,160.46,160.53,35560.0,150.6968,150.8001,150.6781,150.7438,35560.0
2021-11-22 12:35:00,160.52,160.66,160.46,160.62,14440.0,150.7344,150.8659,150.6781,150.8283,14440.0
2021-11-22 12:40:00,160.65,160.72,160.64,160.67,4872.0,150.8565,150.9222,150.8471,150.8753,4872.0
2021-11-22 12:45:00,160.67,160.68,160.61,160.62,10753.0,150.8753,150.8846,150.8189,150.8283,10753.0
2021-11-22 12:50:00,160.63,160.63,160.5,160.59,4768.0,150.8377,150.8377,150.7156,150.8001,4768.0
2021-11-22 12:55:00,160.58,160.67,160.54,160.62,12119.0,150.7907,150.8753,150.7532,150.8283,12119.0
2021-11-22 13:00:00,160.6,160.73,160.56,160.68,6755.0,150.8095,150.9316,150.772,150.8846,6755.0
2021-11-22 13:05:00,160.69,160.73,160.6,160.6,8550.0,150.894,150.9316,150.8095,150.8095,8550.0
2021-11-22 13:10:00,160.68,160.71,160.64,160.67,8785.0,150.8846,150.9128,150.8471,150.8753,8785.0
2021-11-22 13:15:00,160.7,160.74,160.66,160.73,8051.0,150.9034,150.941,150.8659,150.9316,8051.0
2021-11-22 13:20:00,160.72,160.77,160.71,160.77,9635.0,150.9222,150.9692,150.9128,150.9692,9635.0
2021-11-22 13:25:00,160.77,160.78,160.7,160.7,11437.0,150.9692,150.9786,150.9034,150.9034,11437.0
2021-11-22 13:30:00,160.73,160.81,160.73,160.75,6831.0,150.9316,151.0067,150.9316,150.9504,6831.0
2021-11-22 13:35:00,160.73,160.8,160.72,160.76,20262.0,150.9316,150.9973,150.9222,150.9598,20262.0
2021-11-22 13:40:00,160.74,160.78,160.7,160.78,10723.0,150.941,150.9786,150.9034,150.9786,10723.0
2021-11-22 13:45:00,160.78,160.78,160.74,160.74,6328.0,150.9786,150.9786,150.941,150.941,6328.0
2021-11-22 13:50:00,160.74,160.8,160.73,160.8,9107.0,150.941,150.9973,150.9316,150.9973,9107.0
2021-11-22 13:55:00,160.8,160.83,160.78,160.81,5165.0,150.9973,151.0255,150.9786,151.0067,5165.0
2021-11-22 14:00:00,160.78,160.97,160.76,160.96,22475.0,150.9786,151.157,150.9598,151.1476,22475.0
2021-11-22 14:05:00,160.96,160.97,160.85,160.87,14990.0,151.1476,151.157,151.0443,151.0631,14990.0
2021-11-22 14:10:00,160.85,160.85,160.82,160.84,3787.0,151.0443,151.0443,151.0161,151.0349,3787.0
2021-11-22 14:15:00,160.85,160.86,160.78,160.81,5656.0,151.0443,151.0537,150.9786,151.0067,5656.0
2021-11-22 14:20:00,160.8,160.83,160.78,160.83,3635.0,150.9973,151.0255,150.9786,151.0255,3635.0
2021-11-22 14:25:00,160.81,160.86,160.78,160.85,7581.0,151.0067,151.0537,150.9786,151.0443,7581.0
2021-11-22 14:30:00,160.83,160.92,160.83,160.85,7751.0,151.0255,151.11,151.0255,151.0443,7751.0
2021-11-22 14:35:00,160.86,161.0,160.86,160.97,136936.0,151.0537,151.1851,151.0537,151.157,136936.0
2021-11-22 14:40:00,160.97,161.0,160.93,160.99,19987.0,151.157,151.1851,151.1194,151.1758,19987.0
2021-11-22 14:45:00,160.99,161.02,160.96,161.0,68085.0,151.1758,151.2039,151.1476,151.1851,68085.0
2021-11-22 14:50:00,161.03,161.16,161.02,161.16,10505.0,151.2133,151.3354,151.2039,151.3354,10505.0
2021-11-22 14:55:00,161.15,161.15,161.12,161.12,5638.0,151.326,151.326,151.2978,151.2978,5638.0
2021-11-22 15:00:00,161.13,161.23,161.08,161.2,13716.0,151.3072,151.4011,151.2603,151.3729,13716.0
2021-11-22 15:05:00,161.2,161.21,161.17,161.21,6773.0,151.3729,151.3823,151.3448,151.3823,6773.0
2021-11-22 15:10:00,161.21,161.29,161.17,161.17,24559.0,151.3823,151.4575,151.3448,151.3448,24559.0
2021-11-22 15:15:00,161.17,161.17,161.05,161.06,16406.0,151.3448,151.3448,151.2321,151.2415,16406.0
2021-11-22 15:20:00,161.07,161.09,161.03,161.09,12928.0,151.2509,151.2697,151.2133,151.2697,12928.0
2021-11-22 15:25:00,161.09,161.1,160.98,160.99,15913.0,151.2697,151.279,151.1664,151.1758,15913.0
2021-11-22 15:30:00,160.98,161.02,160.93,161.02,26899.0,151.1664,151.2039,151.1194,151.2039,26899.0
2021-11-22 15:35:00,161.0,161.06,160.94,160.95,48217.0,151.1851,151.2415,151.1288,151.1382,48217.0
2021-11-22 15:40:00,160.95,160.97,160.63,160.64,19037.0,151.1382,151.157,150.8377,150.8471,19037.0
2021-11-22 15:45:00,160.63,160.72,160.46,160.49,28819.0,150.8377,150.9222,150.6781,150.7062,28819.0
2021-11-22 15:50:00,160.46,160.46,160.18,160.2,64669.0,150.6781,150.6781,150.4151,150.4339,64669.0
2021-11-22 15:55:00,160.18,160.19,159.92,159.93,141705.0,150.4151,150.4245,150.171,150.1804,141705.0
2021-11-23 09:30:00,160.07,160.3,160.07,160.08,163427.0,150.3118,150.5278,150.3118,150.3212,163427.0
2021-11-23 09:35:00,160.07,160.1,159.7,159.92,55822.0,150.3118,150.34,149.9644,150.171,55822.0
2021-11-23 09:40:00,159.98,160.3,159.98,160.3,29116.0,150.2273,150.5278,150.2273,150.5278,29116.0
2021-11-23 09:45:00,160.32,160.52,160.32,160.43,17736.0,150.5466,150.7344,150.5466,150.6499,17736.0
2021-11-23 09:50:00,160.43,160.64,160.39,160.63,27076.0,150.6499,150.8471,150.6123,150.8377,27076.0
2021-11-23 09:55:00,160.68,160.77,160.56,160.56,24126.0,150.8846,150.9692,150.772,150.772,24126.0
2021-11-23 10:00:00,160.58,160.59,160.38,160.54,32611.0,150.7907,150.8001,150.6029,150.7532,32611.0
2021-11-23 10:05:00,160.54,160.6,160.12,160.16,24402.0,150.7532,150.8095,150.3588,150.3964,24402.0
2021-11-23 10:10:00,160.2,160.38,160.17,160.24,9275.0,150.4339,150.6029,150.4057,150.4715,9275.0
2021-11-23 10:15:00,160.27,160.43,160.27,160.39,8990.0,150.4996,150.6499,150.4996,150.6123,8990.0
2021-11-23 10:20:00,160.39,160.39,160.2,160.2,20353.0,150.6123,150.6123,150.4339,150.4339,20353.0
2021-11-23 10:25:00,160.17,160.21,159.91,159.97,13426.0,150.4057,150.4433,150.1616,150.2179,13426.0
2021-11-23 10:30:00,159.96,160.16,159.89,159.94,8888.0,150.2085,150.3964,150.1428,150.1898,8888.0
2021-11-23 10:35:00,159.94,159.97,159.77,159.81,42170.0,150.1898,150.2179,150.0301,150.0677,42170.0
2021-11-23 10:40:00,159.81,160.02,159.81,159.94,8956.0,150.0677,150.2649,150.0677,150.1898,8956.0
2021-11-23 10:45:00,159.95,160.13,159.93,160.03,30094.0,150.1992,150.3682,150.1804,150.2743,30094.0
2021-11-23 10:50:00,160.01,160.09,159.87,159.88,26416.0,150.2555,150.3306,150.124,150.1334,26416.0
2021-11-23 10:55:00,159.85,159.86,159.63,159.63,21573.0,150.1052,150.1146,149.8987,149.8987,21573.0
2021-11-23 11:00:00,159.64,159.74,159.36,159.53,40961.0,149.9081,150.002,149.6451,149.8048,40961.0
2021-11-23 11:05:00,159.51,159.58,159.42,159.58,11961.0,149.786,149.8517,149.7015,149.8517,11961.0
2021-11-23 11:10:00,159.61,159.85,159.6,159.79,34967.0,149.8799,150.1052,149.8705,150.0489,34967.0
2021-11-23 11:15:00,159.87,159.98,159.84,159.86,37630.0,150.124,150.2273,150.0959,150.1146,37630.0
2021-11-23 11:20:00,159.86,159.94,159.85,159.94,6953.0,150.1146,150.1898,150.1052,150.1898,6953.0
2021-11-23 11:25:00,159.92,160.11,159.92,159.99,8936.0,150.171,150.3494,150.171,150.2367,8936.0
2021-11-23 11:30:00,159.98,160.16,159.89,159.9,18051.0,150.2273,150.3964,150.1428,150.1522,18051.0
2021-11-23 11:35:00,159.89,160.12,159.82,160.08,12277.0,150.1428,150.3588,150.0771,150.3212,12277.0
2021-11-23 11:40:00,160.08,160.15,159.91,159.93,10362.0,150.3212,150.387,150.1616,150.1804,10362.0
2021-11-23 11:45:00,159.92,160.27,159.91,160.24,11391.0,150.171,150.4996,150.1616,150.4715,11391.0
2021-11-23 11:50:00,160.22,160.26,160.08,160.09,9672.0,150.4527,150.4903,150.3212,150.3306,9672.0
2021-11-23 11:55:00,160.09,160.13,160.01,160.03,21048.0,150.3306,150.3682,150.2555,150.2743,21048.0
2021-11-23 12:00:00,160.01,160.07,159.73,159.81,36528.0,150.2555,150.3118,149.9926,150.0677,36528.0
2021-11-23 12:05:00,159.8,159.87,159.77,159.84,10250.0,150.0583,150.124,150.0301,150.0959,10250.0
2021-11-23 12:10:00,159.9,159.92,159.67,159.68,10048.0,150.1522,150.171,149.9362,149.9456,10048.0
2021-11-23 12:15:00,159.69,159.84,159.68,159.84,9005.0,149.955,150.0959,149.9456,150.0959,9005.0
2021-11-23 12:20:00,159.85,160.06,159.85,160.05,15595.0,150.1052,150.3024,150.1052,150.2931,15595.0
2021-11-23 12:25:00,160.06,160.16,160.06,160.09,19479.0,150.3024,150.3964,150.3024,150.3306,19479.0
2021-11-23 12:30:00,160.13,160.18,160.03,160.04,4062.0,150.3682,150.4151,150.2743,150.2837,4062.0
2021-11-23 12:35:00,160.06,160.15,160.04,160.09,8637.0,150.3024,150.387,150.2837,150.3306,8637.0
2021-11-23 12:40:00,160.09,160.15,160.01,160.02,5412.0,150.3306,150.387,150.2555,150.2649,5412.0
2021-11-23 12:45:00,160.03,160.11,159.98,160.03,4997.0,150.2743,150.3494,150.2273,150.2743,4997.0
2021-11-23 12:50:00,160.01,160.06,159.98,159.98,3399.0,150.2555,150.3024,150.2273,150.2273,3399.0
2021-11-23 12:55:00,159.95,159.99,159.85,159.9,9577.0,150.1992,150.2367,150.1052,150.1522,9577.0
2021-11-23 13:00:00,159.88,160.05,159.83,159.98,10497.0,150.1334,150.2931,150.0865,150.2273,10497.0
2021-11-23 13:05:00,159.95,160.03,159.94,159.96,8028.0,150.1992,150.2743,150.1898,150.2085,8028.0
2021-11-23 13:10:00,159.94,159.98,159.87,159.97,7180.0,150.1898,150.2273,150.124,150.2179,7180.0
2021-11-23 13:15:00,160.0,160.05,159.84,159.84,9071.0,150.2461,150.2931,150.0959,150.0959,9071.0
2021-11-23 13:20:00,159.84,160.01,159.84,159.98,7323.0,150.0959,150.2555,150.0959,150.2273,7323.0
2021-11-23 13:25:00,159.97,160.05,159.94,159.96,4906.0,150.2179,150.2931,150.1898,150.2085,4906.0
2021-11-23 13:30:00,159.95,160.0,159.88,159.91,7421.0,150.1992,150.2461,150.1334,150.1616,7421.0
2021-11-23 13:35:00,159.92,160.03,159.87,160.0,8728.0,150.171,150.2743,150.124,150.2461,8728.0
2021-11-23 13:40:00,159.97,160.05,159.92,159.94,3722.0,150.2179,150.2931,150.171,150.1898,3722.0
2021-11-23 13:45:00,159.94,160.2,159.93,160.14,16877.0,150.1898,150.4339,150.1804,150.3776,16877.0
2021-11-23 13:50:00,160.14,160.38,160.13,160.37,83405.0,150.3776,150.6029,150.3682,150.5935,83405.0
2021-11-23 13:55:00,160.38,160.4,160.14,160.19,14949.0,150.6029,150.6217,150.3776,150.4245,14949.0
2021-11-23 14:00:00,160.17,160.27,160.12,160.13,10063.0,150.4057,150.4996,150.3588,150.3682,10063.0
2021-11-23 14:05:00,160.15,160.29,160.12,160.26,10412.0,150.387,150.5184,150.3588,150.4903,10412.0
2021-11-23 14:10:00,160.25,160.32,160.21,160.24,7896.0,150.4809,150.5466,150.4433,150.4715,7896.0
2021-11-23 14:15:00,160.25,160.25,160.03,160.03,11669.0,150.4809,150.4809,150.2743,150.2743,11669.0
2021-11-23 14:20:00,160.01,160.22,160.01,160.14,17893.0,150.2555,150.4527,150.2555,150.3776,17893.0
2021-11-23 14:25:00,160.15,160.26,160.15,160.18,27339.0,150.387,150.4903,150.387,150.4151,27339.0
2021-11-23 14:30:00,160.15,160.23,159.94,159.98,11364.0,150.387,150.4621,150.1898,150.2273,11364.0
2021-11-23 14:35:00,160.0,160.21,160.0,160.09,13918.0,150.2461,150.4433,150.2461,150.3306,13918.0
2021-11-23 14:40:00,160.11,160.27,160.11,160.27,6418.0,150.3494,150.4996,150.3494,150.4996,6418.0
2021-11-23 14:45:00,160.25,160.5,160.25,160.48,13366.0,150.4809,150.7156,150.4809,150.6968,13366.0
2021-11-23 14:50:00,160.44,160.57,160.28,160.53,16103.0,150.6593,150.7814,150.509,150.7438,16103.0
2021-11-23 14:55:00,160.5,160.56,160.42,160.49,4644.0,150.7156,150.772,150.6405,150.7062,4644.0
2021-11-23 15:00:00,160.45,160.46,160.28,160.34,9371.0,150.6687,150.6781,150.509,150.5654,9371.0
2021-11-23 15:05:00,160.37,160.53,160.37,160.51,67691.0,150.5935,150.7438,150.5935,150.725,67691.0
2021-11-23 15:10:00,160.5,160.5,160.34,160.39,12147.0,150.7156,150.7156,150.5654,150.6123,12147.0
2021-11-23 15:15:00,160.41,160.43,160.23,160.23,19969.0,150.6311,150.6499,150.4621,150.4621,19969.0
2021-11-23 15:20:00,160.24,160.32,160.2,160.3,8589.0,150.4715,150.5466,150.4339,150.5278,8589.0
2021-11-23 15:25:00,160.3,160.4,160.25,160.25,14076.0,150.5278,150.6217,150.4809,150.4809,14076.0
2021-11-23 15:30:00,160.25,160.44,160.24,160.35,16063.0,150.4809,150.6593,150.4715,150.5748,16063.0
2021-11-23 15:35:00,160.36,160.56,160.28,160.43,19621.0,150.5842,150.772,150.509,150.6499,19621.0
2021-11-23 15:40:00,160.45,160.57,160.45,160.5,51245.0,150.6687,150.7814,150.6687,150.7156,51245.0
2021-11-23 15:45:00,160.52,160.53,160.39,160.45,61978.0,150.7344,150.7438,150.6123,150.6687,61978.0
2021-11-23 15:50:00,160.46,160.71,160.46,160.62,83562.0,150.6781,150.9128,150.6781,150.8283,83562.0
2021-11-23 15:55:00,160.62,160.64,160.55,160.6,69597.0,150.8283,150.8471,150.7626,150.8095,69597.0
2021-11-24 09:30:00,159.82,159.94,159.7,159.94,21171.0,150.0771,150.1898,149.9644,150.1898,21171.0
2021-11-24 09:35:00,159.96,160.14,159.96,159.97,21782.0,150.2085,150.3776,150.2085,150.2179,21782.0
2021-11-24 09:40:00,159.87,159.93,159.79,159.87,43022.0,150.124,150.1804,150.0489,150.124,43022.0
2021-11-24 09:45:00,159.86,160.01,159.76,159.82,55418.0,150.1146,150.2555,150.0207,150.0771,55418.0
2021-11-24 09:50:00,159.82,159.87,159.68,159.75,44168.0,150.0771,150.124,149.9456,150.0113,44168.0
2021-11-24 09:55:00,159.79,160.06,159.74,160.06,30869.0,150.0489,150.3024,150.002,150.3024,30869.0
2021-11-24 10:00:00,160.04,160.27,159.87,160.22,35286.0,150.2837,150.4996,150.124,150.4527,35286.0
2021-11-24 10:05:00,160.23,160.29,160.14,160.15,53834.0,150.4621,150.5184,150.3776,150.387,53834.0
2021-11-24 10:10:00,160.15,160.23,160.09,160.22,73473.0,150.387,150.4621,150.3306,150.4527,73473.0
2021-11-24 10:15:00,160.21,160.27,160.17,160.25,16367.0,150.4433,150.4996,150.4057,150.4809,16367.0
2021-11-24 10:20:00,160.25,160.4,160.1,160.16,35440.0,150.4809,150.6217,150.34,150.3964,35440.0
2021-11-24 10:25:00,160.15,160.33,160.15,160.31,8422.0,150.387,150.556,150.387,150.5372,8422.0
2021-11-24 10:30:00,160.28,160.32,160.2,160.24,32298.0,150.509,150.5466,150.4339,150.4715,32298.0
2021-11-24 10:35:00,160.26,160.39,160.26,160.36,34372.0,150.4903,150.6123,150.4903,150.5842,34372.0
2021-11-24 10:40:00,160.36,160.37,160.18,160.2,24906.0,150.5842,150.5935,150.4151,150.4339,24906.0
2021-11-24 10:45:00,160.2,160.24,160.11,160.21,25501.0,150.4339,150.4715,150.3494,150.4433,25501.0
2021-11-24 10:50:00,160.24,160.34,160.24,160.24,64643.0,150.4715,150.5654,150.4715,150.4715,64643.0
2021-11-24 10:55:00,160.26,160.34,160.24,160.27,22828.0,150.4903,150.5654,150.4715,150.4996,22828.0
2021-11-24 11:00:00,160.25,160.37,160.22,160.28,33628.0,150.4809,150.5935,150.4527,150.509,33628.0
2021-11-24 11:05:00,160.3,160.41,160.29,160.41,19856.0,150.5278,150.6311,150.5184,150.6311,19856.0
2021-11-24 11:10:00,160.43,160.5,160.4,160.43,6437.0,150.6499,150.7156,150.6217,150.6499,6437.0
2021-11-24 11:15:00,160.45,160.47,160.43,160.44,8533.0,150.6687,150.6875,150.6499,150.6593,8533.0
2021-11-24 11:20:00,160.46,160.48,160.41,160.44,6105.0,150.6781,150.6968,150.6311,150.6593,6105.0
2021-11-24 11:25:00,160.46,160.48,160.35,160.45,8155.0,150.6781,150.6968,150.5748,150.6687,8155.0
2021-11-24 11:30:00,160.48,160.51,160.32,160.32,10272.0,150.6968,150.725,150.5466,150.5466,10272.0
2021-11-24 11:35:00,160.33,160.34,160.25,160.27,10729.0,150.556,150.5654,150.4809,150.4996,10729.0
2021-11-24 11:40:00,160.3,160.35,160.26,160.34,8892.0,150.5278,150.5748,150.4903,150.5654,8892.0
2021-11-24 11:45:00,160.35,160.47,160.34,160.47,12501.0,150.5748,150.6875,150.5654,150.6875,12501.0
2021-11-24 11:50:00,160.48,160.49,160.41,160.41,4666.0,150.6968,150.7062,150.6311,150.6311,4666.0
2021-11-24 11:55:00,160.43,160.43,160.29,160.33,5808.0,150.6499,150.6499,150.5184,150.556,5808.0
2021-11-24 12:00:00,160.33,160.34,160.3,160.33,2667.0,150.556,150.5654,150.5278,150.556,2667.0
2021-11-24 12:05:00,160.33,160.4,160.31,160.33,12147.0,150.556,150.6217,150.5372,150.556,12147.0
2021-11-24 12:10:00,160.33,160.45,160.33,160.41,21099.0,150.556,150.6687,150.556,150.6311,21099.0
2021-11-24 12:15:00,160.41,160.41,160.29,160.31,5315.0,150.6311,150.6311,150.5184,150.5372,5315.0
2021-11-24 12:20:00,160.33,160.36,160.27,160.36,13410.0,150.556,150.5842,150.4996,150.5842,13410.0
2021-11-24 12:25:00,160.34,160.35,160.29,160.31,2283.0,150.5654,150.5748,150.5184,150.5372,2283.0
2021-11-24 12:30:00,160.33,160.39,160.33,160.39,4775.0,150.556,150.6123,150.556,150.6123,4775.0
2021-11-24 12:35:00,160.43,160.45,160.41,160.41,5770.0,150.6499,150.6687,150.6311,150.6311,5770.0
2021-11-24 12:40:00,160.41,160.44,160.38,160.43,8052.0,150.6311,150.6593,150.6029,150.6499,8052.0
2021-11-24 12:45:00,160.43,160.54,160.41,160.54,8714.0,150.6499,150.7532,150.6311,150.7532,8714.0
2021-11-24 12:50:00,160.53,160.54,160.48,160.53,12032.0,150.7438,150.7532,150.6968,150.7438,12032.0
2021-11-24 12:55:00,160.55,160.58,160.53,160.58,3858.0,150.7626,150.7907,150.7438,150.7907,3858.0
2021-11-24 13:00:00,160.58,160.65,160.56,160.58,5507.0,150.7907,150.8565,150.772,150.7907,5507.0
2021-11-24 13:05:00,160.59,160.64,160.59,160.64,2595.0,150.8001,150.8471,150.8001,150.8471,2595.0
2021-11-24 13:10:00,160.64,160.66,160.63,160.64,2057.0,150.8471,150.8659,150.8377,150.8471,2057.0
2021-11-24 13:15:00,160.64,160.68,160.62,160.64,3145.0,150.8471,150.8846,150.8283,150.8471,3145.0
2021-11-24 13:20:00,160.64,160.69,160.63,160.68,2301.0,150.8471,150.894,150.8377,150.8846,2301.0
2021-11-24 13:25:00,160.66,160.66,160.61,160.61,3862.0,150.8659,150.8659,150.8189,150.8189,3862.0
2021-11-24 13:30:00,160.64,160.65,160.6,160.63,4535.0,150.8471,150.8565,150.8095,150.8377,4535.0
2021-11-24 13:35:00,160.63,160.65,160.52,160.57,6498.0,150.8377,150.8565,150.7344,150.7814,6498.0
2021-11-24 13:40:00,160.56,160.59,160.54,160.57,3955.0,150.772,150.8001,150.7532,150.7814,3955.0
2021-11-24 13:45:00,160.56,160.61,160.52,160.61,7422.0,150.772,150.8189,150.7344,150.8189,7422.0
2021-11-24 13:50:00,160.6,160.6,160.57,160.57,4369.0,150.8095,150.8095,150.7814,150.7814,4369.0
2021-11-24 13:55:00,160.56,160.56,160.52,160.52,10326.0,150.772,150.772,150.7344,150.7344,10326.0
2021-11-24 14:00:00,160.5,160.65,160.38,160.46,16109.0,150.7156,150.8565,150.6029,150.6781,16109.0
2021-11-24 14:05:00,160.48,160.49,160.23,160.26,14111.0,150.6968,150.7062,150.4621,150.4903,14111.0
2021-11-24 14:10:00,160.26,160.28,160.13,160.27,9354.0,150.4903,150.509,150.3682,150.4996,9354.0
2021-11-24 14:15:00,160.28,160.45,160.28,160.44,22108.0,150.509,150.6687,150.509,150.6593,22108.0
2021-11-24 14:20:00,160.39,160.46,160.38,160.44,5872.0,150.6123,150.6781,150.6029,150.6593,5872.0
2021-11-24 14:25:00,160.45,160.46,160.31,160.31,3315.0,150.6687,150.6781,150.5372,150.5372,3315.0
2021-11-24 14:30:00,160.33,160.45,160.33,160.41,3941.0,150.556,150.6687,150.556,150.6311,3941.0
2021-11-24 14:35:00,160.41,160.44,160.41,160.42,2490.0,150.6311,150.6593,150.6311,150.6405,2490.0
2021-11-24 14:40:00,160.38,160.53,160.37,160.53,7313.0,150.6029,150.7438,150.5935,150.7438,7313.0
2021-11-24 14:45:00,160.53,160.61,160.53,160.53,5440.0,150.7438,150.8189,150.7438,150.7438,5440.0
2021-11-24 14:50:00,160.52,160.59,160.52,160.57,1240.0,150.7344,150.8001,150.7344,150.7814,1240.0
2021-11-24 14:55:00,160.56,160.6,160.51,160.51,6167.0,150.772,150.8095,150.725,150.725,6167.0
2021-11-24 15:00:00,160.51,160.53,160.43,160.48,5445.0,150.725,150.7438,150.6499,150.6968,5445.0
2021-11-24 15:05:00,160.5,160.72,160.5,160.72,11978.0,150.7156,150.9222,150.7156,150.9222,11978.0
2021-11-24 15:10:00,160.71,160.72,160.65,160.72,11466.0,150.9128,150.9222,150.8565,150.9222,11466.0
2021-11-24 15:15:00,160.72,160.74,160.65,160.7,15922.0,150.9222,150.941,150.8565,150.9034,15922.0
2021-11-24 15:20:00,160.7,160.76,160.68,160.68,8071.0,150.9034,150.9598,150.8846,150.8846,8071.0
2021-11-24 15:25:00,160.66,160.78,160.66,160.77,11347.0,150.8659,150.9786,150.8659,150.9692,11347.0
2021-11-24 15:30:00,160.77,160.77,160.62,160.66,20854.0,150.9692,150.9692,150.8283,150.8659,20854.0
2021-11-24 15:35:00,160.67,160.77,160.64,160.77,17550.0,150.8753,150.9692,150.8471,150.9692,17550.0
2021-11-24 15:40:00,160.72,160.72,160.6,160.66,18332.0,150.9222,150.9222,150.8095,150.8659,18332.0
2021-11-24 15:45:00,160.65,160.67,160.55,160.57,16039.0,150.8565,150.8753,150.7626,150.7814,16039.0
2021-11-24 15:50:00,160.58,160.74,160.55,160.72,55701.0,150.7907,150.941,150.7626,150.9222,55701.0
2021-11-24 15:55:00,160.73,160.73,160.65,160.65,70253.0,150.9316,150.9316,150.8565,150.8565,70253.0
2021-11-26 09:30:00,157.24,157.44,156.97,157.4,139050.0,147.6544,147.8422,147.4008,147.8046,139050.0
2021-11-26 09:35:00,157.39,157.57,157.26,157.34,254121.0,147.7952,147.9642,147.6731,147.7483,254121.0
2021-11-26 09:40:00,157.36,157.36,156.96,156.99,98933.0,147.767,147.767,147.3914,147.4196,98933.0
2021-11-26 09:45:00,156.98,156.98,156.54,156.6,104595.0,147.4102,147.4102,146.997,147.0534,104595.0
2021-11-26 09:50:00,156.59,156.74,156.46,156.71,64838.0,147.044,147.1848,146.9219,147.1567,64838.0
2021-11-26 09:55:00,156.72,156.76,156.45,156.63,123328.0,147.1661,147.2036,146.9125,147.0815,123328.0
2021-11-26 10:00:00,156.62,156.62,156.24,156.25,117225.0,147.0722,147.0722,146.7153,146.7247,117225.0
2021-11-26 10:05:00,156.27,156.51,156.19,156.27,68748.0,146.7435,146.9689,146.6684,146.7435,68748.0
2021-11-26 10:10:00,156.27,156.3,156.02,156.11,66855.0,146.7435,146.7717,146.5087,146.5932,66855.0
2021-11-26 10:15:00,156.09,156.2,155.78,156.04,92892.0,146.5745,146.6778,146.2834,146.5275,92892.0
2021-11-26 10:20:00,156.05,156.67,156.05,156.56,52507.0,146.5369,147.1191,146.5369,147.0158,52507.0
2021-11-26 10:25:00,156.55,156.65,156.31,156.65,88421.0,147.0064,147.1003,146.7811,147.1003,88421.0
2021-11-26 10:30:00,156.64,156.75,156.4,156.73,64432.0,147.0909,147.1942,146.8656,147.1754,64432.0
2021-11-26 10:35:00,156.71,156.9,156.65,156.86,32512.0,147.1567,147.3351,147.1003,147.2975,32512.0
2021-11-26 10:40:00,156.85,156.96,156.66,156.78,96646.0,147.2881,147.3914,147.1097,147.2224,96646.0
2021-11-26 10:45:00,156.77,156.8,156.55,156.75,47313.0,147.213,147.2412,147.0064,147.1942,47313.0
2021-11-26 10:50:00,156.73,156.77,156.48,156.55,41834.0,147.1754,147.213,146.9407,147.0064,41834.0
2021-11-26 10:55:00,156.57,156.57,156.4,156.53,23518.0,147.0252,147.0252,146.8656,146.9876,23518.0
2021-11-26 11:00:00,156.53,156.53,156.23,156.24,30863.0,146.9876,146.9876,146.7059,146.7153,30863.0
2021-11-26 11:05:00,156.27,156.57,156.27,156.52,28730.0,146.7435,147.0252,146.7435,146.9783,28730.0
2021-11-26 11:10:00,156.52,156.55,156.23,156.25,21417.0,146.9783,147.0064,146.7059,146.7247,21417.0
2021-11-26 11:15:00,156.23,156.25,155.93,155.95,24784.0,146.7059,146.7247,146.4242,146.443,24784.0
2021-11-26 11:20:00,155.95,155.96,155.87,155.93,25707.0,146.443,146.4524,146.3679,146.4242,25707.0
2021-11-26 11:25:00,155.97,156.08,155.94,156.08,22397.0,146.4618,146.5651,146.4336,146.5651,22397.0
2021-11-26 11:30:00,156.07,156.07,155.86,155.93,26489.0,146.5557,146.5557,146.3585,146.4242,26489.0
2021-11-26 11:35:00,155.94,156.35,155.92,156.34,68939.0,146.4336,146.8186,146.4148,146.8092,68939.0
2021-11-26 11:40:00,156.34,156.34,156.06,156.2,46674.0,146.8092,146.8092,146.5463,146.6778,46674.0
2021-11-26 11:45:00,156.22,156.3,156.11,156.14,64894.0,146.6965,146.7717,146.5932,146.6214,64894.0
2021-11-26 11:50:00,156.17,156.21,155.8,155.81,27934.0,146.6496,146.6871,146.3021,146.3115,27934.0
2021-11-26 11:55:00,155.82,156.16,155.81,156.11,37453.0,146.3209,146.6402,146.3115,146.5932,37453.0
2021-11-26 12:00:00,156.11,156.28,156.06,156.22,29512.0,146.5932,146.7529,146.5463,146.6965,29512.0
2021-11-26 12:05:00,156.24,156.63,156.22,156.62,44732.0,146.7153,147.0815,146.6965,147.0722,44732.0
2021-11-26 12:10:00,156.62,156.81,156.58,156.67,134207.0,147.0722,147.2506,147.0346,147.1191,134207.0
2021-11-26 12:15:00,156.69,156.7,156.5,156.52,54832.0,147.1379,147.1473,146.9595,146.9783,54832.0
2021-11-26 12:20:00,156.55,156.71,156.47,156.69,51526.0,147.0064,147.1567,146.9313,147.1379,51526.0
2021-11-26 12:25:00,156.7,156.98,156.68,156.97,54780.0,147.1473,147.4102,147.1285,147.4008,54780.0
2021-11-26 12:30:00,156.96,157.17,156.93,157.17,49467.0,147.3914,147.5886,147.3633,147.5886,49467.0
2021-11-26 12:35:00,157.17,157.4,157.17,157.29,42178.0,147.5886,147.8046,147.5886,147.7013,42178.0
2021-11-26 12:40:00,157.29,157.3,157.02,157.15,54612.0,147.7013,147.7107,147.4478,147.5698,54612.0
2021-11-26 12:45:00,157.13,157.16,156.8,156.8,83182.0,147.5511,147.5792,147.2412,147.2412,83182.0
2021-11-26 12:50:00,156.79,156.79,156.14,156.15,98716.0,147.2318,147.2318,146.6214,146.6308,98716.0
2021-11-26 12:55:00,156.15,156.85,156.14,156.57,129718.0,146.6308,147.2881,146.6214,147.0252,129718.0
2021-11-29 09:30:00,158.28,158.39,157.81,157.81,143566.0,148.631,148.7343,148.1896,148.1896,143566.0
2021-11-29 09:35:00,157.84,157.88,157.6,157.66,45416.0,148.2178,148.2553,147.9924,148.0488,45416.0
2021-11-29 09:40:00,157.7,157.96,157.57,157.62,88241.0,148.0863,148.3305,147.9642,148.0112,88241.0
2021-11-29 09:45:00,157.64,157.66,157.38,157.38,53096.0,148.03,148.0488,147.7858,147.7858,53096.0
2021-11-29 09:50:00,157.37,157.48,157.27,157.35,38721.0,147.7764,147.8797,147.6825,147.7577,38721.0
2021-11-29 09:55:00,157.36,157.58,157.26,157.49,52267.0,147.767,147.9736,147.6731,147.8891,52267.0
2021-11-29 10:00:00,157.5,157.64,157.32,157.32,35282.0,147.8985,148.03,147.7295,147.7295,35282.0
2021-11-29 10:05:00,157.3,157.52,157.22,157.39,59153.0,147.7107,147.9173,147.6356,147.7952,59153.0
2021-11-29 10:10:00,157.39,157.5,157.25,157.27,21052.0,147.7952,147.8985,147.6637,147.6825,21052.0
2021-11-29 10:15:00,157.27,157.48,157.22,157.46,16330.0,147.6825,147.8797,147.6356,147.8609,16330.0
2021-11-29 10:20:00,157.45,157.48,157.34,157.45,20915.0,147.8516,147.8797,147.7483,147.8516,20915.0
2021-11-29 10:25:00,157.43,157.47,157.07,157.07,17326.0,147.8328,147.8703,147.4947,147.4947,17326.0
2021-11-29 10:30:00,157.08,157.16,156.96,157.08,46931.0,147.5041,147.5792,147.3914,147.5041,46931.0
2021-11-29 10:35:00,157.07,157.21,156.79,156.9,45287.0,147.4947,147.6262,147.2318,147.3351,45287.0
2021-11-29 10:40:00,156.89,156.95,156.68,156.77,19513.0,147.3257,147.382,147.1285,147.213,19513.0
2021-11-29 10:45:00,156.82,156.92,156.72,156.73,5785.0,147.26,147.3539,147.1661,147.1754,5785.0
2021-11-29 10:50:00,156.68,156.95,156.68,156.82,22615.0,147.1285,147.382,147.1285,147.26,22615.0
2021-11-29 10:55:00,156.84,157.0,156.84,156.98,38638.0,147.2787,147.429,147.2787,147.4102,38638.0
2021-11-29 11:00:00,156.98,157.16,156.91,157.16,19071.0,147.4102,147.5792,147.3445,147.5792,19071.0
2021-11-29 11:05:00,157.16,157.36,157.15,157.31,29286.0,147.5792,147.767,147.5698,147.7201,29286.0
2021-11-29 11:10:00,157.35,157.36,157.29,157.31,46090.0,147.7577,147.767,147.7013,147.7201,46090.0
2021-11-29 11:15:00,157.35,157.45,157.23,157.24,59507.0,147.7577,147.8516,147.645,147.6544,59507.0
2021-11-29 11:20:00,157.24,157.37,157.23,157.33,8601.0,147.6544,147.7764,147.645,147.7389,8601.0
2021-11-29 11:25:00,157.29,157.33,157.16,157.16,12135.0,147.7013,147.7389,147.5792,147.5792,12135.0
2021-11-29 11:30:00,157.19,157.4,157.18,157.21,8132.0,147.6074,147.8046,147.598,147.6262,8132.0
2021-11-29 11:35:00,157.24,157.46,157.24,157.43,14017.0,147.6544,147.8609,147.6544,147.8328,14017.0
2021-11-29 11:40:00,157.5,157.58,157.45,157.57,21018.0,147.8985,147.9736,147.8516,147.9642,21018.0
2021-11-29 11:45:00,157.57,157.67,157.53,157.54,14812.0,147.9642,148.0581,147.9267,147.9361,14812.0
2021-11-29 11:50:00,157.52,157.59,157.47,157.54,11281.0,147.9173,147.983,147.8703,147.9361,11281.0
2021-11-29 11:55:00,157.54,157.64,157.54,157.63,15510.0,147.9361,148.03,147.9361,148.0206,15510.0
2021-11-29 12:00:00,157.64,157.78,157.63,157.78,31083.0,148.03,148.1614,148.0206,148.1614,31083.0
2021-11-29 12:05:00,157.84,157.92,157.82,157.88,6314.0,148.2178,148.2929,148.199,148.2553,6314.0
2021-11-29 12:10:00,157.89,157.94,157.86,157.92,5401.0,148.2647,148.3117,148.2366,148.2929,5401.0
2021-11-29 12:15:00,157.92,158.12,157.92,158.11,11902.0,148.2929,148.4807,148.2929,148.4713,11902.0
2021-11-29 12:20:00,158.08,158.34,158.08,158.34,18103.0,148.4432,148.6873,148.4432,148.6873,18103.0
2021-11-29 12:25:00,158.34,158.34,158.23,158.27,37805.0,148.6873,148.6873,148.584,148.6216,37805.0
2021-11-29 12:30:00,158.3,158.5,158.29,158.48,19280.0,148.6497,148.8375,148.6403,148.8188,19280.0
2021-11-29 12:35:00,158.47,158.6,158.37,158.42,40781.0,148.8094,148.9315,148.7155,148.7624,40781.0
2021-11-29 12:40:00,158.43,158.5,158.4,158.49,161492.0,148.7718,148.8375,148.7436,148.8282,161492.0
2021-11-29 12:45:00,158.49,158.54,158.45,158.53,18842.0,148.8282,148.8751,148.7906,148.8657,18842.0
2021-11-29 12:50:00,158.53,158.53,158.44,158.46,18569.0,148.8657,148.8657,148.7812,148.8,18569.0
2021-11-29 12:55:00,158.46,158.56,158.46,158.55,5501.0,148.8,148.8939,148.8,148.8845,5501.0
2021-11-29 13:00:00,158.53,158.59,158.53,158.55,10486.0,148.8657,148.9221,148.8657,148.8845,10486.0
2021-11-29 13:05:00,158.54,158.67,158.53,158.67,11500.0,148.8751,148.9972,148.8657,148.9972,11500.0
2021-11-29 13:10:00,158.66,158.67,158.5,158.52,6904.0,148.9878,148.9972,148.8375,148.8563,6904.0
2021-11-29 13:15:00,158.53,158.56,158.36,158.43,10592.0,148.8657,148.8939,148.7061,148.7718,10592.0
2021-11-29 13:20:00,158.43,158.44,158.32,158.32,26387.0,148.7718,148.7812,148.6685,148.6685,26387.0
2021-11-29 13:25:00,158.33,158.38,158.25,158.38,75023.0,148.6779,148.7249,148.6028,148.7249,75023.0
2021-11-29 13:30:00,158.38,158.5,158.35,158.46,10806.0,148.7249,148.8375,148.6967,148.8,10806.0
2021-11-29 13:35:00,158.45,158.45,158.21,158.21,8045.0,148.7906,148.7906,148.5652,148.5652,8045.0
2021-11-29 13:40:00,158.22,158.28,158.2,158.22,7006.0,148.5746,148.631,148.5558,148.5746,7006.0
2021-11-29 13:45:00,158.22,158.28,158.21,158.24,8147.0,148.5746,148.631,148.5652,148.5934,8147.0
2021-11-29 13:50:00,158.26,158.29,158.21,158.28,5732.0,148.6122,148.6403,148.5652,148.631,5732.0
2021-11-29 13:55:00,158.3,158.41,158.28,158.4,7587.0,148.6497,148.753,148.631,148.7436,7587.0
2021-11-29 14:00:00,158.41,158.41,158.27,158.39,5986.0,148.753,148.753,148.6216,148.7343,5986.0
2021-11-29 14:05:00,158.38,158.46,158.33,158.34,27642.0,148.7249,148.8,148.6779,148.6873,27642.0
2021-11-29 14:10:00,158.34,158.44,158.34,158.43,5834.0,148.6873,148.7812,148.6873,148.7718,5834.0
2021-11-29 14:15:00,158.43,158.43,158.3,158.34,19816.0,148.7718,148.7718,148.6497,148.6873,19816.0
2021-11-29 14:20:00,158.33,158.39,158.25,158.3,15184.0,148.6779,148.7343,148.6028,148.6497,15184.0
2021-11-29 14:25:00,158.3,158.39,158.3,158.35,12046.0,148.6497,148.7343,148.6497,148.6967,12046.0
2021-11-29 14:30:00,158.36,158.38,158.26,158.29,8051.0,148.7061,148.7249,148.6122,148.6403,8051.0
2021-11-29 14:35:00,158.28,158.28,158.15,158.17,10539.0,148.631,148.631,148.5089,148.5277,10539.0
2021-11-29 14:40:00,158.18,158.29,158.18,158.28,43829.0,148.5371,148.6403,148.5371,148.631,43829.0
2021-11-29 14:45:00,158.27,158.28,158.18,158.19,13328.0,148.6216,148.631,148.5371,148.5464,13328.0
2021-11-29 14:50:00,158.22,158.29,158.14,158.15,20361.0,148.5746,148.6403,148.4995,148.5089,20361.0
2021-11-29 14:55:00,158.14,158.17,158.09,158.15,12123.0,148.4995,148.5277,148.4525,148.5089,12123.0
2021-11-29 15:00:00,158.17,158.24,158.17,158.22,8728.0,148.5277,148.5934,148.5277,148.5746,8728.0
2021-11-29 15:05:00,158.2,158.23,158.11,158.23,8056.0,148.5558,148.584,148.4713,148.584,8056.0
2021-11-29 15:10:00,158.2,158.3,158.2,158.28,7558.0,148.5558,148.6497,148.5558,148.631,7558.0
2021-11-29 15:15:00,158.29,158.38,158.22,158.26,9563.0,148.6403,148.7249,148.5746,148.6122,9563.0
2021-11-29 15:20:00,158.27,158.28,158.18,158.23,8781.0,148.6216,148.631,148.5371,148.584,8781.0
2021-11-29 15:25:00,158.24,158.27,158.17,158.22,12984.0,148.5934,148.6216,148.5277,148.5746,12984.0
2021-11-29 15:30:00,158.18,158.25,158.1,158.25,14249.0,148.5371,148.6028,148.4619,148.6028,14249.0
2021-11-29 15:35:00,158.25,158.25,158.13,158.18,81610.0,148.6028,148.6028,148.4901,148.5371,81610.0
2021-11-29 15:40:00,158.19,158.2,157.99,158.06,24708.0,148.5464,148.5558,148.3586,148.4244,24708.0
2021-11-29 15:45:00,158.06,158.06,157.91,158.02,21116.0,148.4244,148.4244,148.2835,148.3868,21116.0
2021-11-29 15:50:00,158.02,158.02,157.84,157.95,70891.0,148.3868,148.3868,148.2178,148.3211,70891.0
2021-11-29 15:55:00,157.95,158.0,157.7,157.78,114167.0,148.3211,148.368,148.0863,148.1614,114167.0
2021-11-30 09:30:00,156.5,156.75,156.31,156.61,158595.0,146.9595,147.1942,146.7811,147.0628,158595.0
2021-11-30 09:35:00,156.59,156.64,156.09,156.21,45578.0,147.044,147.0909,146.5745,146.6871,45578.0
2021-11-30 09:40:00,156.23,156.56,156.2,156.49,60927.0,146.7059,147.0158,146.6778,146.9501,60927.0
2021-11-30 09:45:00,156.5,156.58,156.04,156.06,36727.0,146.9595,147.0346,146.5275,146.5463,36727.0
2021-11-30 09:50:00,156.06,156.15,155.9,156.15,50289.0,146.5463,146.6308,146.396,146.6308,50289.0
2021-11-30 09:55:00,156.15,156.47,156.1,156.19,19215.0,146.6308,146.9313,146.5839,146.6684,19215.0
2021-11-30 10:00:00,156.16,156.43,156.12,156.39,21921.0,146.6402,146.8937,146.6026,146.8562,21921.0
2021-11-30 10:05:00,156.32,156.71,156.32,156.56,53127.0,146.7904,147.1567,146.7904,147.0158,53127.0
2021-11-30 10:10:00,156.54,156.63,156.24,156.26,52756.0,146.997,147.0815,146.7153,146.7341,52756.0
2021-11-30 10:15:00,156.22,156.42,156.22,156.23,69195.0,146.6965,146.8843,146.6965,146.7059,69195.0
2021-11-30 10:20:00,156.18,156.28,155.97,156.01,49793.0,146.659,146.7529,146.4618,146.4993,49793.0
2021-11-30 10:25:00,156.02,156.1,155.92,156.07,82216.0,146.5087,146.5839,146.4148,146.5557,82216.0
2021-11-30 10:30:00,156.14,156.55,156.11,156.53,70272.0,146.6214,147.0064,146.5932,146.9876,70272.0
2021-11-30 10:35:00,156.57,156.72,156.18,156.35,43361.0,147.0252,147.1661,146.659,146.8186,43361.0
2021-11-30 10:40:00,156.35,156.45,156.19,156.24,47753.0,146.8186,146.9125,146.6684,146.7153,47753.0
2021-11-30 10:45:00,156.27,156.27,155.78,155.8,43616.0,146.7435,146.7435,146.2834,146.3021,43616.0
2021-11-30 10:50:00,155.78,155.85,155.19,155.28,85926.0,146.2834,146.3491,145.7293,145.8138,85926.0
2021-11-30 10:55:00,155.27,155.29,154.96,154.97,28729.0,145.8045,145.8232,145.5134,145.5227,28729.0
2021-11-30 11:00:00,154.95,155.02,154.61,154.96,91073.0,145.504,145.5697,145.1847,145.5134,91073.0
2021-11-30 11:05:00,154.89,155.01,154.8,154.93,12827.0,145.4476,145.5603,145.3631,145.4852,12827.0
2021-11-30 11:10:00,154.9,155.36,154.82,155.36,43561.0,145.457,145.889,145.3819,145.889,43561.0
2021-11-30 11:15:00,155.37,155.63,155.32,155.47,59326.0,145.8984,146.1425,145.8514,145.9923,59326.0
2021-11-30 11:20:00,155.46,155.61,155.09,155.14,33326.0,145.9829,146.1237,145.6354,145.6824,33326.0
2021-11-30 11:25:00,155.07,155.28,155.03,155.19,36168.0,145.6166,145.8138,145.5791,145.7293,36168.0
2021-11-30 11:30:00,155.11,155.27,154.85,154.85,24612.0,145.6542,145.8045,145.4101,145.4101,24612.0
2021-11-30 11:35:00,154.85,154.99,154.78,154.86,18186.0,145.4101,145.5415,145.3443,145.4194,18186.0
2021-11-30 11:40:00,154.85,154.87,154.52,154.59,35463.0,145.4101,145.4288,145.1002,145.1659,35463.0
2021-11-30 11:45:00,154.57,154.63,154.3,154.44,34060.0,145.1471,145.2035,144.8936,145.0251,34060.0
2021-11-30 11:50:00,154.4,154.42,154.21,154.24,40223.0,144.9875,145.0063,144.8091,144.8372,40223.0
2021-11-30 11:55:00,154.25,154.61,154.2,154.59,27301.0,144.8466,145.1847,144.7997,145.1659,27301.0
2021-11-30 12:00:00,154.56,154.56,154.12,154.17,87256.0,145.1377,145.1377,144.7246,144.7715,87256.0
2021-11-30 12:05:00,154.26,154.3,154.03,154.09,25714.0,144.856,144.8936,144.64,144.6964,25714.0
2021-11-30 12:10:00,154.1,154.35,153.93,154.16,24258.0,144.7058,144.9405,144.5461,144.7621,24258.0
2021-11-30 12:15:00,154.14,154.53,154.12,154.52,24801.0,144.7433,145.1096,144.7246,145.1002,24801.0
2021-11-30 12:20:00,154.53,154.61,154.32,154.61,15148.0,145.1096,145.1847,144.9124,145.1847,15148.0
2021-11-30 12:25:00,154.6,154.71,154.58,154.67,22432.0,145.1753,145.2786,145.1565,145.241,22432.0
2021-11-30 12:30:00,154.63,154.8,154.51,154.69,31410.0,145.2035,145.3631,145.0908,145.2598,31410.0
2021-11-30 12:35:00,154.7,154.76,154.52,154.55,31688.0,145.2692,145.3255,145.1002,145.1283,31688.0
2021-11-30 12:40:00,154.55,154.75,154.41,154.7,32742.0,145.1283,145.3162,144.9969,145.2692,32742.0
2021-11-30 12:45:00,154.69,154.77,154.45,154.47,14102.0,145.2598,145.3349,145.0344,145.0532,14102.0
2021-11-30 12:50:00,154.5,154.67,154.47,154.59,19327.0,145.0814,145.241,145.0532,145.1659,19327.0
2021-11-30 12:55:00,154.6,154.63,154.32,154.41,18324.0,145.1753,145.2035,144.9124,144.9969,18324.0
2021-11-30 13:00:00,154.43,154.46,154.15,154.16,15544.0,145.0157,145.0438,144.7527,144.7621,15544.0
2021-11-30 13:05:00,154.18,154.31,154.15,154.16,14131.0,144.7809,144.903,144.7527,144.7621,14131.0
2021-11-30 13:10:00,154.15,154.19,154.08,154.08,21863.0,144.7527,144.7903,144.687,144.687,21863.0
2021-11-30 13:15:00,154.07,154.31,154.07,154.14,14724.0,144.6776,144.903,144.6776,144.7433,14724.0
2021-11-30 13:20:00,154.12,154.43,154.08,154.43,19735.0,144.7246,145.0157,144.687,145.0157,19735.0
2021-11-30 13:25:00,154.42,154.42,154.26,154.31,20456.0,145.0063,145.0063,144.856,144.903,20456.0
2021-11-30 13:30:00,154.32,154.57,154.27,154.44,23290.0,144.9124,145.1471,144.8654,145.0251,23290.0
2021-11-30 13:35:00,154.42,154.68,154.42,154.66,30818.0,145.0063,145.2504,145.0063,145.2316,30818.0
2021-11-30 13:40:00,154.66,154.67,154.56,154.64,17588.0,145.2316,145.241,145.1377,145.2129,17588.0
2021-11-30 13:45:00,154.65,154.7,154.61,154.67,11348.0,145.2222,145.2692,145.1847,145.241,11348.0
2021-11-30 13:50:00,154.67,154.83,154.67,154.83,25003.0,145.241,145.3913,145.241,145.3913,25003.0
2021-11-30 13:55:00,154.82,154.94,154.81,154.93,14863.0,145.3819,145.4946,145.3725,145.4852,14863.0
2021-11-30 14:00:00,154.91,154.97,154.83,154.95,17008.0,145.4664,145.5227,145.3913,145.504,17008.0
2021-11-30 14:05:00,154.95,155.07,154.82,155.06,24435.0,145.504,145.6166,145.3819,145.6073,24435.0
2021-11-30 14:10:00,155.06,155.13,155.02,155.06,16199.0,145.6073,145.673,145.5697,145.6073,16199.0
2021-11-30 14:15:00,155.07,155.11,154.95,155.01,23341.0,145.6166,145.6542,145.504,145.5603,23341.0
2021-11-30 14:20:00,155.02,155.03,154.91,154.92,31468.0,145.5697,145.5791,145.4664,145.4758,31468.0
2021-11-30 14:25:00,154.91,155.08,154.76,154.76,20307.0,145.4664,145.626,145.3255,145.3255,20307.0
2021-11-30 14:30:00,154.77,154.88,154.66,154.8,19602.0,145.3349,145.4382,145.2316,145.3631,19602.0
2021-11-30 14:35:00,154.81,154.89,154.77,154.78,14679.0,145.3725,145.4476,145.3349,145.3443,14679.0
2021-11-30 14:40:00,154.79,154.87,154.63,154.63,41415.0,145.3537,145.4288,145.2035,145.2035,41415.0
2021-11-30 14:45:00,154.64,154.69,154.45,154.45,31848.0,145.2129,145.2598,145.0344,145.0344,31848.0
2021-11-30 14:50:00,154.46,154.52,154.35,154.4,41553.0,145.0438,145.1002,144.9405,144.9875,41553.0
2021-11-30 14:55:00,154.39,154.43,154.3,154.42,21622.0,144.9781,145.0157,144.8936,145.0063,21622.0
2021-11-30 15:00:00,154.39,154.53,154.36,154.49,17162.0,144.9781,145.1096,144.9499,145.072,17162.0
2021-11-30 15:05:00,154.48,154.54,154.3,154.31,35280.0,145.0626,145.119,144.8936,144.903,35280.0
2021-11-30 15:10:00,154.31,154.43,154.24,154.25,36764.0,144.903,145.0157,144.8372,144.8466,36764.0
2021-11-30 15:15:00,154.27,154.4,154.27,154.38,17025.0,144.8654,144.9875,144.8654,144.9687,17025.0
2021-11-30 15:20:00,154.35,154.46,154.3,154.33,22694.0,144.9405,145.0438,144.8936,144.9218,22694.0
2021-11-30 15:25:00,154.31,154.36,154.16,154.21,32312.0,144.903,144.9499,144.7621,144.8091,32312.0
2021-11-30 15:30:00,154.19,154.48,154.17,154.4,27888.0,144.7903,145.0626,144.7715,144.9875,27888.0
2021-11-30 15:35:00,154.37,154.38,154.17,154.27,25644.0,144.9593,144.9687,144.7715,144.8654,25644.0
2021-11-30 15:40:00,154.24,154.43,154.2,154.4,39835.0,144.8372,145.0157,144.7997,144.9875,39835.0
2021-11-30 15:45:00,154.39,154.52,154.12,154.14,59307.0,144.9781,145.1002,144.7246,144.7433,59307.0
2021-11-30 15:50:00,154.12,154.12,153.54,153.58,186098.0,144.7246,144.7246,144.1799,144.2175,186098.0
2021-11-30 15:55:00,153.59,153.91,153.58,153.66,182588.0,144.2269,144.5274,144.2175,144.2926,182588.0
2021-12-01 09:30:00,155.92,155.99,155.56,155.6,88985.0,146.4148,146.4806,146.0768,146.1143,88985.0
2021-12-01 09:35:00,155.6,155.67,155.35,155.46,162287.0,146.1143,146.1801,145.8796,145.9829,162287.0
2021-12-01 09:40:00,155.44,155.78,155.42,155.69,63617.0,145.9641,146.2834,145.9453,146.1988,63617.0
2021-12-01 09:45:00,155.68,155.87,155.63,155.66,51011.0,146.1895,146.3679,146.1425,146.1707,51011.0
2021-12-01 09:50:00,155.65,155.71,155.56,155.6,32649.0,146.1613,146.2176,146.0768,146.1143,32649.0
2021-12-01 09:55:00,155.6,155.9,155.6,155.87,34739.0,146.1143,146.396,146.1143,146.3679,34739.0
2021-12-01 10:00:00,155.86,156.3,155.86,156.22,55649.0,146.3585,146.7717,146.3585,146.6965,55649.0
2021-12-01 10:05:00,156.13,156.47,156.13,156.47,20064.0,146.612,146.9313,146.612,146.9313,20064.0
2021-12-01 10:10:00,156.49,156.58,156.44,156.51,29623.0,146.9501,147.0346,146.9031,146.9689,29623.0
2021-12-01 10:15:00,156.55,156.69,156.52,156.65,38172.0,147.0064,147.1379,146.9783,147.1003,38172.0
2021-12-01 10:20:00,156.65,156.73,156.51,156.66,33630.0,147.1003,147.1754,146.9689,147.1097,33630.0
2021-12-01 10:25:00,156.66,156.7,156.41,156.41,20207.0,147.1097,147.1473,146.875,146.875,20207.0
2021-12-01 10:30:00,156.41,156.54,156.25,156.25,22478.0,146.875,146.997,146.7247,146.7247,22478.0
2021-12-01 10:35:00,156.25,156.35,155.98,155.99,17599.0,146.7247,146.8186,146.4712,146.4806,17599.0
2021-12-01 10:40:00,155.94,156.24,155.8,156.22,41769.0,146.4336,146.7153,146.3021,146.6965,41769.0
2021-12-01 10:45:00,156.24,156.45,156.21,156.45,26934.0,146.7153,146.9125,146.6871,146.9125,26934.0
2021-12-01 10:50:00,156.45,156.59,156.43,156.5,442949.0,146.9125,147.044,146.8937,146.9595,442949.0
2021-12-01 10:55:00,156.5,156.6,156.42,156.58,444051.0,146.9595,147.0534,146.8843,147.0346,444051.0
2021-12-01 11:00:00,156.59,156.66,156.48,156.5,43420.0,147.044,147.1097,146.9407,146.9595,43420.0
2021-12-01 11:05:00,156.51,156.61,156.51,156.6,19862.0,146.9689,147.0628,146.9689,147.0534,19862.0
2021-12-01 11:10:00,156.61,156.78,156.58,156.78,21625.0,147.0628,147.2224,147.0346,147.2224,21625.0
2021-12-01 11:15:00,156.77,156.88,156.69,156.81,13031.0,147.213,147.3163,147.1379,147.2506,13031.0
2021-12-01 11:20:00,156.83,156.88,156.78,156.84,13349.0,147.2694,147.3163,147.2224,147.2787,13349.0
2021-12-01 11:25:00,156.84,156.92,156.72,156.72,17283.0,147.2787,147.3539,147.1661,147.1661,17283.0
2021-12-01 11:30:00,156.77,156.81,156.58,156.73,31783.0,147.213,147.2506,147.0346,147.1754,31783.0
2021-12-01 11:35:00,156.74,156.75,156.62,156.63,21800.0,147.1848,147.1942,147.0722,147.0815,21800.0
2021-12-01 11:40:00,156.67,156.68,156.5,156.5,20661.0,147.1191,147.1285,146.9595,146.9595,20661.0
2021-12-01 11:45:00,156.5,156.5,156.19,156.29,179439.0,146.9595,146.9595,146.6684,146.7623,179439.0
2021-12-01 11:50:00,156.25,156.25,156.07,156.07,25711.0,146.7247,146.7247,146.5557,146.5557,25711.0
2021-12-01 11:55:00,156.06,156.09,155.84,156.03,57654.0,146.5463,146.5745,146.3397,146.5181,57654.0
2021-12-01 12:00:00,156.01,156.19,155.91,156.18,16747.0,146.4993,146.6684,146.4054,146.659,16747.0
2021-12-01 12:05:00,156.17,156.26,156.1,156.21,15456.0,146.6496,146.7341,146.5839,146.6871,15456.0
2021-12-01 12:10:00,156.18,156.44,156.18,156.44,24685.0,146.659,146.9031,146.659,146.9031,24685.0
2021-12-01 12:15:00,156.4,156.54,156.4,156.48,10431.0,146.8656,146.997,146.8656,146.9407,10431.0
2021-12-01 12:20:00,156.47,156.54,156.24,156.24,19427.0,146.9313,146.997,146.7153,146.7153,19427.0
2021-12-01 12:25:00,156.27,156.29,156.01,156.01,21182.0,146.7435,146.7623,146.4993,146.4993,21182.0
2021-12-01 12:30:00,156.06,156.2,156.02,156.17,17234.0,146.5463,146.6778,146.5087,146.6496,17234.0
2021-12-01 12:35:00,156.12,156.12,155.92,156.08,20068.0,146.6026,146.6026,146.4148,146.5651,20068.0
2021-12-01 12:40:00,156.12,156.13,155.9,155.96,26610.0,146.6026,146.612,146.396,146.4524,26610.0
2021-12-01 12:45:00,155.94,155.94,155.82,155.83,99079.0,146.4336,146.4336,146.3209,146.3303,99079.0
2021-12-01 12:50:00,155.8,155.8,155.49,155.49,44303.0,146.3021,146.3021,146.011,146.011,44303.0
2021-12-01 12:55:00,155.48,155.49,155.18,155.23,62205.0,146.0017,146.011,145.7199,145.7669,62205.0
2021-12-01 13:00:00,155.23,155.44,155.19,155.2,81702.0,145.7669,145.9641,145.7293,145.7387,81702.0
2021-12-01 13:05:00,155.22,155.28,154.78,154.89,60233.0,145.7575,145.8138,145.3443,145.4476,60233.0
2021-12-01 13:10:00,154.87,154.95,154.71,154.89,82171.0,145.4288,145.504,145.2786,145.4476,82171.0
2021-12-01 13:15:00,154.92,155.01,154.59,154.59,34934.0,145.4758,145.5603,145.1659,145.1659,34934.0
2021-12-01 13:20:00,154.61,154.99,154.61,154.98,46219.0,145.1847,145.5415,145.1847,145.5321,46219.0
2021-12-01 13:25:00,154.97,155.11,154.97,155.06,32652.0,145.5227,145.6542,145.5227,145.6073,32652.0
2021-12-01 13:30:00,155.08,155.15,154.84,154.96,26644.0,145.626,145.6918,145.4007,145.5134,26644.0
2021-12-01 13:35:00,155.0,155.05,154.87,154.94,15339.0,145.5509,145.5979,145.4288,145.4946,15339.0
2021-12-01 13:40:00,154.96,154.98,154.45,154.65,48231.0,145.5134,145.5321,145.0344,145.2222,48231.0
2021-12-01 13:45:00,154.53,154.53,154.05,154.05,55305.0,145.1096,145.1096,144.6588,144.6588,55305.0
2021-12-01 13:50:00,154.11,154.53,154.1,154.49,42603.0,144.7152,145.1096,144.7058,145.072,42603.0
2021-12-01 13:55:00,154.47,154.69,154.45,154.64,21511.0,145.0532,145.2598,145.0344,145.2129,21511.0
2021-12-01 14:00:00,154.5,154.73,154.43,154.49,42903.0,145.0814,145.2974,145.0157,145.072,42903.0
2021-12-01 14:05:00,154.5,154.6,154.27,154.28,28735.0,145.0814,145.1753,144.8654,144.8748,28735.0
2021-12-01 14:10:00,154.29,154.3,153.92,154.21,32340.0,144.8842,144.8936,144.5368,144.8091,32340.0
2021-12-01 14:15:00,154.18,154.27,153.85,153.88,31058.0,144.7809,144.8654,144.471,144.4992,31058.0
2021-12-01 14:20:00,153.92,154.35,153.88,154.29,11953.0,144.5368,144.9405,144.4992,144.8842,11953.0
2021-12-01 14:25:00,154.3,154.58,154.27,154.57,32983.0,144.8936,145.1565,144.8654,145.1471,32983.0
2021-12-01 14:30:00,154.49,154.72,154.46,154.55,22617.0,145.072,145.288,145.0438,145.1283,22617.0
2021-12-01 14:35:00,154.51,154.6,154.27,154.55,16424.0,145.0908,145.1753,144.8654,145.1283,16424.0
2021-12-01 14:40:00,154.56,154.56,154.2,154.3,13418.0,145.1377,145.1377,144.7997,144.8936,13418.0
2021-12-01 14:45:00,154.27,154.48,154.19,154.38,76753.0,144.8654,145.0626,144.7903,144.9687,76753.0
2021-12-01 14:50:00,154.38,154.5,154.03,154.04,21801.0,144.9687,145.0814,144.64,144.6494,21801.0
2021-12-01 14:55:00,154.07,154.24,154.02,154.07,16254.0,144.6776,144.8372,144.6307,144.6776,16254.0
2021-12-01 15:00:00,154.08,154.21,153.69,153.7,243634.0,144.687,144.8091,144.3208,144.3302,243634.0
2021-12-01 15:05:00,153.69,153.84,153.52,153.55,35234.0,144.3208,144.4616,144.1611,144.1893,35234.0
2021-12-01 15:10:00,153.56,153.72,153.51,153.69,24915.0,144.1987,144.3489,144.1517,144.3208,24915.0
2021-12-01 15:15:00,153.67,153.67,153.24,153.28,45725.0,144.302,144.302,143.8982,143.9358,45725.0
2021-12-01 15:20:00,153.26,153.3,152.79,152.8,62740.0,143.917,143.9545,143.4756,143.485,62740.0
2021-12-01 15:25:00,152.81,153.1,152.67,152.84,34934.0,143.4944,143.7667,143.363,143.5226,34934.0
2021-12-01 15:30:00,152.8,152.93,152.57,152.88,51020.0,143.485,143.6071,143.2691,143.5602,51020.0
2021-12-01 15:35:00,152.86,153.16,152.73,153.12,44549.0,143.5414,143.8231,143.4193,143.7855,44549.0
2021-12-01 15:40:00,153.05,153.36,153.02,153.33,40259.0,143.7198,144.0109,143.6916,143.9827,40259.0
2021-12-01 15:45:00,153.31,153.36,152.64,152.67,78980.0,143.9639,144.0109,143.3348,143.363,78980.0
2021-12-01 15:50:00,152.67,152.67,152.34,152.36,106559.0,143.363,143.363,143.0531,143.0719,106559.0
2021-12-01 15:55:00,152.32,152.32,151.57,151.58,140936.0,143.0343,143.0343,142.33,142.3394,140936.0
2021-12-02 09:30:00,152.25,152.64,152.13,152.13,125008.0,142.9686,143.3348,142.8559,142.8559,125008.0
2021-12-02 09:35:00,152.13,153.15,152.1,153.15,64863.0,142.8559,143.8137,142.8277,143.8137,64863.0
2021-12-02 09:40:00,153.19,153.45,152.98,153.43,72380.0,143.8513,144.0954,143.6541,144.0766,72380.0
2021-12-02 09:45:00,153.46,153.76,153.27,153.64,95753.0,144.1048,144.3865,143.9264,144.2738,95753.0
2021-12-02 09:50:00,153.67,154.16,153.58,154.13,76803.0,144.302,144.7621,144.2175,144.734,76803.0
2021-12-02 09:55:00,154.12,154.27,153.99,154.24,56196.0,144.7246,144.8654,144.6025,144.8372,56196.0
2021-12-02 10:00:00,154.28,154.39,153.89,154.3,72477.0,144.8748,144.9781,144.5086,144.8936,72477.0
2021-12-02 10:05:00,154.29,154.33,154.02,154.08,30373.0,144.8842,144.9218,144.6307,144.687,30373.0
2021-12-02 10:10:00,154.07,154.19,153.89,154.17,96870.0,144.6776,144.7903,144.5086,144.7715,96870.0
2021-12-02 10:15:00,154.18,154.18,153.83,153.89,170581.0,144.7809,144.7809,144.4522,144.5086,170581.0
2021-12-02 10:20:00,153.88,154.09,153.77,154.07,48375.0,144.4992,144.6964,144.3959,144.6776,48375.0
2021-12-02 10:25:00,154.0,154.26,153.77,154.14,31436.0,144.6119,144.856,144.3959,144.7433,31436.0
2021-12-02 10:30:00,154.14,154.36,153.83,153.83,47182.0,144.7433,144.9499,144.4522,144.4522,47182.0
2021-12-02 10:35:00,153.84,153.86,153.35,153.45,33897.0,144.4616,144.4804,144.0015,144.0954,33897.0
2021-12-02 10:40:00,153.55,153.69,153.28,153.28,63454.0,144.1893,144.3208,143.9358,143.9358,63454.0
2021-12-02 10:45:00,153.31,153.74,153.2,153.74,37780.0,143.9639,144.3677,143.8606,144.3677,37780.0
2021-12-02 10:50:00,153.75,153.87,153.53,153.62,22687.0,144.3771,144.4898,144.1705,144.255,22687.0
2021-12-02 10:55:00,153.58,154.3,153.53,154.3,36502.0,144.2175,144.8936,144.1705,144.8936,36502.0
2021-12-02 11:00:00,154.29,154.41,154.07,154.11,73209.0,144.8842,144.9969,144.6776,144.7152,73209.0
2021-12-02 11:05:00,154.1,154.53,154.07,154.53,21534.0,144.7058,145.1096,144.6776,145.1096,21534.0
2021-12-02 11:10:00,154.48,154.61,154.39,154.48,18713.0,145.0626,145.1847,144.9781,145.0626,18713.0
2021-12-02 11:15:00,154.47,154.62,154.43,154.6,31174.0,145.0532,145.1941,145.0157,145.1753,31174.0
2021-12-02 11:20:00,154.59,154.83,154.59,154.63,29613.0,145.1659,145.3913,145.1659,145.2035,29613.0
2021-12-02 11:25:00,154.68,154.82,154.61,154.72,12347.0,145.2504,145.3819,145.1847,145.288,12347.0
2021-12-02 11:30:00,154.84,154.86,154.09,154.33,47728.0,145.4007,145.4194,144.6964,144.9218,47728.0
2021-12-02 11:35:00,154.28,154.57,154.24,154.4,97781.0,144.8748,145.1471,144.8372,144.9875,97781.0
2021-12-02 11:40:00,154.39,154.76,154.38,154.43,38145.0,144.9781,145.3255,144.9687,145.0157,38145.0
2021-12-02 11:45:00,154.44,154.79,154.28,154.76,14630.0,145.0251,145.3537,144.8748,145.3255,14630.0
2021-12-02 11:50:00,154.75,154.9,154.72,154.9,8723.0,145.3162,145.457,145.288,145.457,8723.0
2021-12-02 11:55:00,154.86,155.1,154.63,154.99,25081.0,145.4194,145.6448,145.2035,145.5415,25081.0
2021-12-02 12:00:00,155.01,155.1,154.81,155.04,33198.0,145.5603,145.6448,145.3725,145.5885,33198.0
2021-12-02 12:05:00,155.06,155.14,154.96,155.12,17534.0,145.6073,145.6824,145.5134,145.6636,17534.0
2021-12-02 12:10:00,155.11,155.3,155.11,155.29,87800.0,145.6542,145.8326,145.6542,145.8232,87800.0
2021-12-02 12:15:00,155.3,155.35,155.17,155.32,22841.0,145.8326,145.8796,145.7105,145.8514,22841.0
2021-12-02 12:20:00,155.35,155.39,155.27,155.36,87332.0,145.8796,145.9171,145.8045,145.889,87332.0
2021-12-02 12:25:00,155.34,155.37,155.24,155.33,20938.0,145.8702,145.8984,145.7763,145.8608,20938.0
2021-12-02 12:30:00,155.35,155.4,155.25,155.25,13919.0,145.8796,145.9265,145.7857,145.7857,13919.0
2021-12-02 12:35:00,155.23,155.36,155.03,155.24,31293.0,145.7669,145.889,145.5791,145.7763,31293.0
2021-12-02 12:40:00,155.21,155.36,155.09,155.09,16120.0,145.7481,145.889,145.6354,145.6354,16120.0
2021-12-02 12:45:00,155.15,155.43,155.15,155.43,9217.0,145.6918,145.9547,145.6918,145.9547,9217.0
2021-12-02 12:50:00,155.41,155.41,155.18,155.24,28293.0,145.9359,145.9359,145.7199,145.7763,28293.0
2021-12-02 12:55:00,155.27,155.36,155.16,155.27,19128.0,145.8045,145.889,145.7012,145.8045,19128.0
2021-12-02 13:00:00,155.31,155.31,154.94,155.28,72176.0,145.842,145.842,145.4946,145.8138,72176.0
2021-12-02 13:05:00,155.31,155.38,155.05,155.15,35194.0,145.842,145.9077,145.5979,145.6918,35194.0
2021-12-02 13:10:00,155.16,155.35,155.03,155.35,23383.0,145.7012,145.8796,145.5791,145.8796,23383.0
2021-12-02 13:15:00,155.37,155.44,155.27,155.32,12709.0,145.8984,145.9641,145.8045,145.8514,12709.0
2021-12-02 13:20:00,155.37,155.4,154.94,155.08,22854.0,145.8984,145.9265,145.4946,145.626,22854.0
2021-12-02 13:25:00,155.06,155.16,154.93,154.98,26668.0,145.6073,145.7012,145.4852,145.5321,26668.0
2021-12-02 13:30:00,155.04,155.3,154.86,155.28,30922.0,145.5885,145.8326,145.4194,145.8138,30922.0
2021-12-02 13:35:00,155.27,155.43,155.21,155.43,20409.0,145.8045,145.9547,145.7481,145.9547,20409.0
2021-12-02 13:40:00,155.41,155.47,155.29,155.38,13577.0,145.9359,145.9923,145.8232,145.9077,13577.0
2021-12-02 13:45:00,155.38,155.38,155.09,155.24,25564.0,145.9077,145.9077,145.6354,145.7763,25564.0
2021-12-02 13:50:00,155.23,155.63,155.08,155.58,15883.0,145.7669,146.1425,145.626,146.0956,15883.0
2021-12-02 13:55:00,155.61,155.79,155.61,155.75,12031.0,146.1237,146.2928,146.1237,146.2552,12031.0
2021-12-02 14:00:00,155.76,155.83,155.59,155.73,24887.0,146.2646,146.3303,146.1049,146.2364,24887.0
2021-12-02 14:05:00,155.78,155.84,155.61,155.7,10914.0,146.2834,146.3397,146.1237,146.2082,10914.0
2021-12-02 14:10:00,155.74,155.81,155.55,155.62,8887.0,146.2458,146.3115,146.0674,146.1331,8887.0
2021-12-02 14:15:00,155.65,155.82,155.58,155.75,26772.0,146.1613,146.3209,146.0956,146.2552,26772.0
2021-12-02 14:20:00,155.75,155.82,155.66,155.7,32622.0,146.2552,146.3209,146.1707,146.2082,32622.0
2021-12-02 14:25:00,155.74,155.96,155.64,155.94,9280.0,146.2458,146.4524,146.1519,146.4336,9280.0
2021-12-02 14:30:00,155.92,155.94,155.84,155.87,8810.0,146.4148,146.4336,146.3397,146.3679,8810.0
2021-12-02 14:35:00,155.88,155.92,155.67,155.81,29381.0,146.3773,146.4148,146.1801,146.3115,29381.0
2021-12-02 14:40:00,155.83,155.87,155.71,155.8,22033.0,146.3303,146.3679,146.2176,146.3021,22033.0
2021-12-02 14:45:00,155.81,155.86,155.56,155.57,31449.0,146.3115,146.3585,146.0768,146.0862,31449.0
2021-12-02 14:50:00,155.57,155.7,155.44,155.57,70575.0,146.0862,146.2082,145.9641,146.0862,70575.0
2021-12-02 14:55:00,155.58,155.79,155.56,155.61,82294.0,146.0956,146.2928,146.0768,146.1237,82294.0
2021-12-02 15:00:00,155.63,155.81,155.63,155.74,31828.0,146.1425,146.3115,146.1425,146.2458,31828.0
2021-12-02 15:05:00,155.74,155.89,155.66,155.76,28820.0,146.2458,146.3867,146.1707,146.2646,28820.0
2021-12-02 15:10:00,155.75,155.76,155.38,155.61,39652.0,146.2552,146.2646,145.9077,146.1237,39652.0
2021-12-02 15:15:00,155.64,155.7,155.43,155.5,90380.0,146.1519,146.2082,145.9547,146.0204,90380.0
2021-12-02 15:20:00,155.49,155.53,155.35,155.48,77990.0,146.011,146.0486,145.8796,146.0017,77990.0
2021-12-02 15:25:00,155.49,155.69,155.45,155.56,48033.0,146.011,146.1988,145.9735,146.0768,48033.0
2021-12-02 15:30:00,155.58,155.88,155.57,155.72,52164.0,146.0956,146.3773,146.0862,146.227,52164.0
2021-12-02 15:35:00,155.71,155.8,155.59,155.72,52824.0,146.2176,146.3021,146.1049,146.227,52824.0
2021-12-02 15:40:00,155.7,155.94,155.68,155.8,62908.0,146.2082,146.4336,146.1895,146.3021,62908.0
2021-12-02 15:45:00,155.81,155.88,155.54,155.82,121589.0,146.3115,146.3773,146.058,146.3209,121589.0
2021-12-02 15:50:00,155.8,155.83,155.23,155.27,179261.0,146.3021,146.3303,145.7669,145.8045,179261.0
2021-12-02 15:55:00,155.3,155.4,155.04,155.37,485967.0,145.8326,145.9265,145.5885,145.8984,485967.0
2021-12-03 09:30:00,156.08,156.35,155.96,156.24,51830.0,146.5651,146.8186,146.4524,146.7153,51830.0
2021-12-03 09:35:00,156.18,156.18,155.82,155.82,55977.0,146.659,146.659,146.3209,146.3209,55977.0
2021-12-03 09:40:00,155.81,155.94,155.55,155.63,98269.0,146.3115,146.4336,146.0674,146.1425,98269.0
2021-12-03 09:45:00,155.66,155.84,155.33,155.33,79327.0,146.1707,146.3397,145.8608,145.8608,79327.0
2021-12-03 09:50:00,155.34,155.45,154.79,154.83,100178.0,145.8702,145.9735,145.3537,145.3913,100178.0
2021-12-03 09:55:00,154.87,155.26,154.87,155.0,48788.0,145.4288,145.7951,145.4288,145.5509,48788.0
2021-12-03 10:00:00,154.98,155.29,154.73,154.98,78246.0,145.5321,145.8232,145.2974,145.5321,78246.0
2021-12-03 10:05:00,155.09,155.21,154.67,154.67,44111.0,145.6354,145.7481,145.241,145.241,44111.0
2021-12-03 10:10:00,154.63,154.94,154.58,154.58,277099.0,145.2035,145.4946,145.1565,145.1565,277099.0
2021-12-03 10:15:00,154.63,155.18,154.62,155.0,60114.0,145.2035,145.7199,145.1941,145.5509,60114.0
2021-12-03 10:20:00,155.06,155.24,154.83,155.2,44066.0,145.6073,145.7763,145.3913,145.7387,44066.0
2021-12-03 10:25:00,155.21,155.44,154.92,155.39,26511.0,145.7481,145.9641,145.4758,145.9171,26511.0
2021-12-03 10:30:00,155.33,155.4,154.71,154.72,49946.0,145.8608,145.9265,145.2786,145.288,49946.0
2021-12-03 10:35:00,154.74,154.91,154.53,154.75,62235.0,145.3068,145.4664,145.1096,145.3162,62235.0
2021-12-03 10:40:00,154.78,154.81,154.14,154.15,66562.0,145.3443,145.3725,144.7433,144.7527,66562.0
2021-12-03 10:45:00,154.15,154.23,153.93,154.08,77916.0,144.7527,144.8279,144.5461,144.687,77916.0
2021-12-03 10:50:00,154.09,154.28,153.88,154.22,55074.0,144.6964,144.8748,144.4992,144.8185,55074.0
2021-12-03 10:55:00,154.16,154.39,154.03,154.03,59195.0,144.7621,144.9781,144.64,144.64,59195.0
2021-12-03 11:00:00,154.0,154.33,153.93,154.29,32344.0,144.6119,144.9218,144.5461,144.8842,32344.0
2021-12-03 11:05:00,154.24,154.25,153.8,154.02,47011.0,144.8372,144.8466,144.4241,144.6307,47011.0
2021-12-03 11:10:00,154.01,154.35,153.89,154.26,46281.0,144.6213,144.9405,144.5086,144.856,46281.0
2021-12-03 11:15:00,154.23,154.34,153.92,153.93,68716.0,144.8279,144.9311,144.5368,144.5461,68716.0
2021-12-03 11:20:00,153.89,154.52,153.87,154.38,64530.0,144.5086,145.1002,144.4898,144.9687,64530.0
2021-12-03 11:25:00,154.39,154.65,154.34,154.55,58685.0,144.9781,145.2222,144.9311,145.1283,58685.0
2021-12-03 11:30:00,154.52,154.8,154.38,154.75,46424.0,145.1002,145.3631,144.9687,145.3162,46424.0
2021-12-03 11:35:00,154.76,154.82,154.56,154.75,82339.0,145.3255,145.3819,145.1377,145.3162,82339.0
2021-12-03 11:40:00,154.75,154.81,154.17,154.17,44946.0,145.3162,145.3725,144.7715,144.7715,44946.0
2021-12-03 11:45:00,154.18,154.53,154.09,154.39,27690.0,144.7809,145.1096,144.6964,144.9781,27690.0
2021-12-03 11:50:00,154.32,154.35,153.99,154.06,10130.0,144.9124,144.9405,144.6025,144.6682,10130.0
2021-12-03 11:55:00,154.07,154.07,153.71,153.73,52556.0,144.6776,144.6776,144.3396,144.3583,52556.0
2021-12-03 12:00:00,153.74,153.84,153.6,153.74,36664.0,144.3677,144.4616,144.2363,144.3677,36664.0
2021-12-03 12:05:00,153.71,153.96,153.69,153.92,21402.0,144.3396,144.5743,144.3208,144.5368,21402.0
2021-12-03 12:10:00,153.92,154.05,153.9,153.95,34063.0,144.5368,144.6588,144.518,144.5649,34063.0
2021-12-03 12:15:00,153.96,154.39,153.96,154.33,37471.0,144.5743,144.9781,144.5743,144.9218,37471.0
2021-12-03 12:20:00,154.31,154.59,154.25,154.57,32129.0,144.903,145.1659,144.8466,145.1471,32129.0
2021-12-03 12:25:00,154.58,154.58,154.43,154.45,113907.0,145.1565,145.1565,145.0157,145.0344,113907.0
2021-12-03 12:30:00,154.44,154.44,154.01,154.09,90923.0,145.0251,145.0251,144.6213,144.6964,90923.0
2021-12-03 12:35:00,154.15,154.66,154.11,154.65,51977.0,144.7527,145.2316,144.7152,145.2222,51977.0
2021-12-03 12:40:00,154.65,154.8,154.56,154.58,47123.0,145.2222,145.3631,145.1377,145.1565,47123.0
2021-12-03 12:45:00,154.59,154.63,154.31,154.46,93345.0,145.1659,145.2035,144.903,145.0438,93345.0
2021-12-03 12:50:00,154.45,154.6,154.31,154.33,64002.0,145.0344,145.1753,144.903,144.9218,64002.0
2021-12-03 12:55:00,154.28,154.32,154.11,154.29,37666.0,144.8748,144.9124,144.7152,144.8842,37666.0
2021-12-03 13:00:00,154.22,154.22,154.02,154.18,31919.0,144.8185,144.8185,144.6307,144.7809,31919.0
2021-12-03 13:05:00,154.18,154.48,154.16,154.45,24914.0,144.7809,145.0626,144.7621,145.0344,24914.0
2021-12-03 13:10:00,154.44,154.52,154.27,154.38,15249.0,145.0251,145.1002,144.8654,144.9687,15249.0
2021-12-03 13:15:00,154.36,154.7,154.35,154.68,24576.0,144.9499,145.2692,144.9405,145.2504,24576.0
2021-12-03 13:20:00,154.65,154.77,154.61,154.76,9309.0,145.2222,145.3349,145.1847,145.3255,9309.0
2021-12-03 13:25:00,154.75,154.78,154.39,154.4,35642.0,145.3162,145.3443,144.9781,144.9875,35642.0
2021-12-03 13:30:00,154.4,154.41,154.17,154.18,43523.0,144.9875,144.9969,144.7715,144.7809,43523.0
2021-12-03 13:35:00,154.23,154.23,153.99,154.02,14886.0,144.8279,144.8279,144.6025,144.6307,14886.0
2021-12-03 13:40:00,154.05,154.17,153.9,154.09,26930.0,144.6588,144.7715,144.518,144.6964,26930.0
2021-12-03 13:45:00,154.07,154.2,153.82,153.97,19431.0,144.6776,144.7997,144.4428,144.5837,19431.0
2021-12-03 13:50:00,153.97,154.18,153.94,154.06,16358.0,144.5837,144.7809,144.5555,144.6682,16358.0
2021-12-03 13:55:00,154.03,154.09,153.83,153.83,32411.0,144.64,144.6964,144.4522,144.4522,32411.0
2021-12-03 14:00:00,153.85,154.02,153.68,153.98,34533.0,144.471,144.6307,144.3114,144.5931,34533.0
2021-12-03 14:05:00,154.01,154.01,153.69,153.7,9885.0,144.6213,144.6213,144.3208,144.3302,9885.0
2021-12-03 14:10:00,153.7,153.93,153.66,153.83,15458.0,144.3302,144.5461,144.2926,144.4522,15458.0
2021-12-03 14:15:00,153.79,153.87,153.53,153.53,21209.0,144.4147,144.4898,144.1705,144.1705,21209.0
2021-12-03 14:20:00,153.54,153.94,153.33,153.93,70999.0,144.1799,144.5555,143.9827,144.5461,70999.0
2021-12-03 14:25:00,153.9,153.92,153.71,153.79,27573.0,144.518,144.5368,144.3396,144.4147,27573.0
2021-12-03 14:30:00,153.81,153.9,153.52,153.61,49582.0,144.4335,144.518,144.1611,144.2457,49582.0
2021-12-03 14:35:00,153.63,153.71,153.34,153.42,53593.0,144.2644,144.3396,143.9921,144.0672,53593.0
2021-12-03 14:40:00,153.43,153.76,153.43,153.72,39107.0,144.0766,144.3865,144.0766,144.3489,39107.0
2021-12-03 14:45:00,153.72,153.77,153.48,153.49,22571.0,144.3489,144.3959,144.1236,144.133,22571.0
2021-12-03 14:50:00,153.5,153.61,153.33,153.34,41402.0,144.1424,144.2457,143.9827,143.9921,41402.0
2021-12-03 14:55:00,153.35,153.59,153.28,153.4,28865.0,144.0015,144.2269,143.9358,144.0485,28865.0
2021-12-03 15:00:00,153.41,153.51,153.17,153.47,50933.0,144.0578,144.1517,143.8325,144.1142,50933.0
2021-12-03 15:05:00,153.42,153.67,153.17,153.22,48943.0,144.0672,144.302,143.8325,143.8794,48943.0
2021-12-03 15:10:00,153.23,153.6,153.23,153.59,25830.0,143.8888,144.2363,143.8888,144.2269,25830.0
2021-12-03 15:15:00,153.58,153.7,153.37,153.42,44519.0,144.2175,144.3302,144.0203,144.0672,44519.0
2021-12-03 15:20:00,153.5,154.0,153.5,153.93,45016.0,144.1424,144.6119,144.1424,144.5461,45016.0
2021-12-03 15:25:00,153.91,154.19,153.91,153.96,44706.0,144.5274,144.7903,144.5274,144.5743,44706.0
2021-12-03 15:30:00,153.96,154.43,153.93,154.38,107085.0,144.5743,145.0157,144.5461,144.9687,107085.0
2021-12-03 15:35:00,154.38,154.43,153.84,153.92,75920.0,144.9687,145.0157,144.4616,144.5368,75920.0
2021-12-03 15:40:00,153.92,154.04,153.73,153.75,114289.0,144.5368,144.6494,144.3583,144.3771,114289.0
2021-12-03 15:45:00,153.75,153.75,153.43,153.72,169439.0,144.3771,144.3771,144.0766,144.3489,169439.0
2021-12-03 15:50:00,153.73,154.34,153.59,154.22,254552.0,144.3583,144.9311,144.2269,144.8185,254552.0
2021-12-03 15:55:00,154.24,154.63,154.23,154.51,345327.0,144.8372,145.2035,144.8279,145.0908,345327.0
2021-12-06 09:30:00,155.93,156.08,155.72,155.75,93795.0,146.4242,146.5651,146.227,146.2552,93795.0
2021-12-06 09:35:00,155.71,155.71,155.3,155.53,242376.0,146.2176,146.2176,145.8326,146.0486,242376.0
2021-12-06 09:40:00,155.46,156.14,155.42,156.08,97898.0,145.9829,146.6214,145.9453,146.5651,97898.0
2021-12-06 09:45:00,156.05,156.22,155.93,155.97,81406.0,146.5369,146.6965,146.4242,146.4618,81406.0
2021-12-06 09:50:00,155.97,156.3,155.95,155.98,98584.0,146.4618,146.7717,146.443,146.4712,98584.0
2021-12-06 09:55:00,155.99,156.33,155.77,156.31,128163.0,146.4806,146.7998,146.274,146.7811,128163.0
2021-12-06 10:00:00,156.3,156.37,155.91,156.15,153412.0,146.7717,146.8374,146.4054,146.6308,153412.0
2021-12-06 10:05:00,156.12,156.32,155.85,156.31,74184.0,146.6026,146.7904,146.3491,146.7811,74184.0
2021-12-06 10:10:00,156.31,156.71,156.23,156.67,101016.0,146.7811,147.1567,146.7059,147.1191,101016.0
2021-12-06 10:15:00,156.69,156.77,156.56,156.59,94898.0,147.1379,147.213,147.0158,147.044,94898.0
2021-12-06 10:20:00,156.57,156.85,156.56,156.75,331002.0,147.0252,147.2881,147.0158,147.1942,331002.0
2021-12-06 10:25:00,156.74,156.96,156.68,156.89,44680.0,147.1848,147.3914,147.1285,147.3257,44680.0
2021-12-06 10:30:00,156.91,156.99,156.78,156.97,52981.0,147.3445,147.4196,147.2224,147.4008,52981.0
2021-12-06 10:35:00,156.91,157.0,156.72,156.99,31453.0,147.3445,147.429,147.1661,147.4196,31453.0
2021-12-06 10:40:00,157.0,157.08,156.7,156.72,43181.0,147.429,147.5041,147.1473,147.1661,43181.0
2021-12-06 10:45:00,156.75,157.09,156.73,157.09,21133.0,147.1942,147.5135,147.1754,147.5135,21133.0
2021-12-06 10:50:00,157.08,157.08,156.82,157.02,27150.0,147.5041,147.5041,147.26,147.4478,27150.0
2021-12-06 10:55:00,157.02,157.28,157.02,157.26,25819.0,147.4478,147.6919,147.4478,147.6731,25819.0
2021-12-06 11:00:00,157.26,157.29,156.87,156.93,36206.0,147.6731,147.7013,147.3069,147.3633,36206.0
2021-12-06 11:05:00,156.91,157.03,156.82,156.9,23297.0,147.3445,147.4572,147.26,147.3351,23297.0
2021-12-06 11:10:00,156.93,157.03,156.62,156.65,25882.0,147.3633,147.4572,147.0722,147.1003,25882.0
2021-12-06 11:15:00,156.65,157.0,156.56,156.97,47155.0,147.1003,147.429,147.0158,147.4008,47155.0
2021-12-06 11:20:00,156.96,157.01,156.83,156.96,33497.0,147.3914,147.4384,147.2694,147.3914,33497.0
2021-12-06 11:25:00,156.96,157.05,156.93,156.95,67887.0,147.3914,147.4759,147.3633,147.382,67887.0
2021-12-06 11:30:00,156.97,157.11,156.76,157.01,43759.0,147.4008,147.5323,147.2036,147.4384,43759.0
2021-12-06 11:35:00,157.01,157.07,156.92,156.96,23476.0,147.4384,147.4947,147.3539,147.3914,23476.0
2021-12-06 11:40:00,156.97,157.1,156.92,157.08,25403.0,147.4008,147.5229,147.3539,147.5041,25403.0
2021-12-06 11:45:00,157.06,157.07,156.65,156.68,31063.0,147.4853,147.4947,147.1003,147.1285,31063.0
2021-12-06 11:50:00,156.74,156.89,156.69,156.86,35672.0,147.1848,147.3257,147.1379,147.2975,35672.0
2021-12-06 11:55:00,156.85,156.91,156.71,156.85,24094.0,147.2881,147.3445,147.1567,147.2881,24094.0
2021-12-06 12:00:00,156.89,157.01,156.8,156.96,15636.0,147.3257,147.4384,147.2412,147.3914,15636.0
2021-12-06 12:05:00,156.96,156.99,156.81,156.97,21827.0,147.3914,147.4196,147.2506,147.4008,21827.0
2021-12-06 12:10:00,156.96,157.18,156.94,157.0,42179.0,147.3914,147.598,147.3726,147.429,42179.0
2021-12-06 12:15:00,156.99,157.16,156.88,157.12,35194.0,147.4196,147.5792,147.3163,147.5417,35194.0
2021-12-06 12:20:00,157.12,157.25,157.06,157.18,41941.0,147.5417,147.6637,147.4853,147.598,41941.0
2021-12-06 12:25:00,157.19,157.31,157.18,157.19,36175.0,147.6074,147.7201,147.598,147.6074,36175.0
2021-12-06 12:30:00,157.19,157.3,157.13,157.27,28148.0,147.6074,147.7107,147.5511,147.6825,28148.0
2021-12-06 12:35:00,157.27,157.29,157.12,157.15,15622.0,147.6825,147.7013,147.5417,147.5698,15622.0
2021-12-06 12:40:00,157.16,157.27,157.11,157.18,30789.0,147.5792,147.6825,147.5323,147.598,30789.0
2021-12-06 12:45:00,157.19,157.38,157.19,157.37,8954.0,147.6074,147.7858,147.6074,147.7764,8954.0
2021-12-06 12:50:00,157.35,157.4,157.3,157.37,40353.0,147.7577,147.8046,147.7107,147.7764,40353.0
2021-12-06 12:55:00,157.37,157.52,157.32,157.51,102412.0,147.7764,147.9173,147.7295,147.9079,102412.0
2021-12-06 13:00:00,157.53,157.6,157.39,157.57,23753.0,147.9267,147.9924,147.7952,147.9642,23753.0
2021-12-06 13:05:00,157.54,157.55,157.45,157.52,145090.0,147.9361,147.9455,147.8516,147.9173,145090.0
2021-12-06 13:10:00,157.53,157.55,157.41,157.41,15413.0,147.9267,147.9455,147.814,147.814,15413.0
2021-12-06 13:15:00,157.42,157.55,157.42,157.52,15440.0,147.8234,147.9455,147.8234,147.9173,15440.0
2021-12-06 13:20:00,157.51,157.51,157.38,157.46,18897.0,147.9079,147.9079,147.7858,147.8609,18897.0
2021-12-06 13:25:00,157.48,157.79,157.48,157.63,31436.0,147.8797,148.1708,147.8797,148.0206,31436.0
2021-12-06 13:30:00,157.64,157.67,157.55,157.58,22047.0,148.03,148.0581,147.9455,147.9736,22047.0
2021-12-06 13:35:00,157.58,157.67,157.53,157.59,20877.0,147.9736,148.0581,147.9267,147.983,20877.0
2021-12-06 13:40:00,157.59,157.72,157.57,157.71,58962.0,147.983,148.1051,147.9642,148.0957,58962.0
2021-12-06 13:45:00,157.68,157.77,157.65,157.75,12946.0,148.0675,148.152,148.0394,148.1333,12946.0
2021-12-06 13:50:00,157.74,157.76,157.65,157.73,36850.0,148.1239,148.1427,148.0394,148.1145,36850.0
2021-12-06 13:55:00,157.73,157.81,157.64,157.72,28234.0,148.1145,148.1896,148.03,148.1051,28234.0
2021-12-06 14:00:00,157.71,157.82,157.7,157.72,87082.0,148.0957,148.199,148.0863,148.1051,87082.0
2021-12-06 14:05:00,157.74,157.74,157.53,157.53,22011.0,148.1239,148.1239,147.9267,147.9267,22011.0
2021-12-06 14:10:00,157.54,157.71,157.54,157.68,29285.0,147.9361,148.0957,147.9361,148.0675,29285.0
2021-12-06 14:15:00,157.68,157.74,157.58,157.61,15403.0,148.0675,148.1239,147.9736,148.0018,15403.0
2021-12-06 14:20:00,157.61,157.67,157.57,157.64,19875.0,148.0018,148.0581,147.9642,148.03,19875.0
2021-12-06 14:25:00,157.63,157.68,157.56,157.58,34750.0,148.0206,148.0675,147.9549,147.9736,34750.0
2021-12-06 14:30:00,157.6,157.7,157.53,157.58,16448.0,147.9924,148.0863,147.9267,147.9736,16448.0
2021-12-06 14:35:00,157.56,157.59,157.49,157.5,18696.0,147.9549,147.983,147.8891,147.8985,18696.0
2021-12-06 14:40:00,157.5,157.52,157.25,157.27,19343.0,147.8985,147.9173,147.6637,147.6825,19343.0
2021-12-06 14:45:00,157.3,157.34,157.1,157.15,20266.0,147.7107,147.7483,147.5229,147.5698,20266.0
2021-12-06 14:50:00,157.15,157.15,157.03,157.06,20973.0,147.5698,147.5698,147.4572,147.4853,20973.0
2021-12-06 14:55:00,157.06,157.11,156.99,157.06,18191.0,147.4853,147.5323,147.4196,147.4853,18191.0
2021-12-06 15:00:00,157.04,157.17,156.94,156.94,46690.0,147.4666,147.5886,147.3726,147.3726,46690.0
2021-12-06 15:05:00,156.97,157.13,156.93,157.1,34191.0,147.4008,147.5511,147.3633,147.5229,34191.0
2021-12-06 15:10:00,157.04,157.15,156.98,157.12,22991.0,147.4666,147.5698,147.4102,147.5417,22991.0
2021-12-06 15:15:00,157.12,157.26,157.12,157.22,23825.0,147.5417,147.6731,147.5417,147.6356,23825.0
2021-12-06 15:20:00,157.22,157.22,157.03,157.05,52969.0,147.6356,147.6356,147.4572,147.4759,52969.0
2021-12-06 15:25:00,157.06,157.06,156.87,157.0,27026.0,147.4853,147.4853,147.3069,147.429,27026.0
2021-12-06 15:30:00,157.02,157.13,156.82,156.98,57705.0,147.4478,147.5511,147.26,147.4102,57705.0
2021-12-06 15:35:00,156.98,156.98,156.8,156.95,36641.0,147.4102,147.4102,147.2412,147.382,36641.0
2021-12-06 15:40:00,156.92,157.07,156.81,157.04,47375.0,147.3539,147.4947,147.2506,147.4666,47375.0
2021-12-06 15:45:00,157.03,157.05,156.74,156.9,91540.0,147.4572,147.4759,147.1848,147.3351,91540.0
2021-12-06 15:50:00,156.89,157.1,156.76,157.07,81575.0,147.3257,147.5229,147.2036,147.4947,81575.0
2021-12-06 15:55:00,157.05,157.05,156.72,156.8,98693.0,147.4759,147.4759,147.1661,147.2412,98693.0
2021-12-07 09:30:00,158.38,158.83,158.28,158.62,68489.0,148.7249,149.1474,148.631,148.9502,68489.0
2021-12-07 09:35:00,158.68,158.95,158.68,158.85,41600.0,149.0066,149.2601,149.0066,149.1662,41600.0
2021-12-07 09:40:00,158.87,159.14,158.83,159.14,85149.0,149.185,149.4385,149.1474,149.4385,85149.0
2021-12-07 09:45:00,159.16,159.32,159.09,159.32,109606.0,149.4573,149.6076,149.3916,149.6076,109606.0
2021-12-07 09:50:00,159.33,159.51,159.28,159.41,39618.0,149.6169,149.786,149.57,149.6921,39618.0
2021-12-07 09:55:00,159.42,159.66,159.4,159.65,56365.0,149.7015,149.9268,149.6827,149.9174,56365.0
2021-12-07 10:00:00,159.65,159.67,159.5,159.54,32874.0,149.9174,149.9362,149.7766,149.8141,32874.0
2021-12-07 10:05:00,159.58,159.66,159.51,159.66,23810.0,149.8517,149.9268,149.786,149.9268,23810.0
2021-12-07 10:10:00,159.68,159.82,159.63,159.82,38215.0,149.9456,150.0771,149.8987,150.0771,38215.0
2021-12-07 10:15:00,159.85,159.87,159.76,159.81,26571.0,150.1052,150.124,150.0207,150.0677,26571.0
2021-12-07 10:20:00,159.82,159.85,159.72,159.82,25521.0,150.0771,150.1052,149.9832,150.0771,25521.0
2021-12-07 10:25:00,159.83,159.87,159.73,159.73,21184.0,150.0865,150.124,149.9926,149.9926,21184.0
2021-12-07 10:30:00,159.73,159.85,159.71,159.77,7618.0,149.9926,150.1052,149.9738,150.0301,7618.0
2021-12-07 10:35:00,159.74,159.81,159.71,159.75,19166.0,150.002,150.0677,149.9738,150.0113,19166.0
2021-12-07 10:40:00,159.76,159.89,159.73,159.86,74960.0,150.0207,150.1428,149.9926,150.1146,74960.0
2021-12-07 10:45:00,159.86,159.91,159.77,159.84,23328.0,150.1146,150.1616,150.0301,150.0959,23328.0
2021-12-07 10:50:00,159.88,160.1,159.88,159.99,13675.0,150.1334,150.34,150.1334,150.2367,13675.0
2021-12-07 10:55:00,160.01,160.07,159.95,160.06,11439.0,150.2555,150.3118,150.1992,150.3024,11439.0
2021-12-07 11:00:00,160.08,160.2,160.08,160.18,13051.0,150.3212,150.4339,150.3212,150.4151,13051.0
2021-12-07 11:05:00,160.11,160.13,160.04,160.13,17129.0,150.3494,150.3682,150.2837,150.3682,17129.0
2021-12-07 11:10:00,160.13,160.14,159.84,159.84,43225.0,150.3682,150.3776,150.0959,150.0959,43225.0
2021-12-07 11:15:00,159.85,159.95,159.83,159.94,11774.0,150.1052,150.1992,150.0865,150.1898,11774.0
2021-12-07 11:20:00,159.92,159.92,159.82,159.86,10590.0,150.171,150.171,150.0771,150.1146,10590.0
2021-12-07 11:25:00,159.88,159.91,159.83,159.9,28873.0,150.1334,150.1616,150.0865,150.1522,28873.0
2021-12-07 11:30:00,159.9,159.96,159.78,159.9,36736.0,150.1522,150.2085,150.0395,150.1522,36736.0
2021-12-07 11:35:00,159.89,159.94,159.85,159.85,10136.0,150.1428,150.1898,150.1052,150.1052,10136.0
2021-12-07 11:40:00,159.84,159.91,159.72,159.73,14508.0,150.0959,150.1616,149.9832,149.9926,14508.0
2021-12-07 11:45:00,159.75,159.75,159.61,159.61,15053.0,150.0113,150.0113,149.8799,149.8799,15053.0
2021-12-07 11:50:00,159.64,159.78,159.63,159.7,13592.0,149.9081,150.0395,149.8987,149.9644,13592.0
2021-12-07 11:55:00,159.7,159.77,159.65,159.65,6545.0,149.9644,150.0301,149.9174,149.9174,6545.0
2021-12-07 12:00:00,159.63,159.74,159.63,159.71,5907.0,149.8987,150.002,149.8987,149.9738,5907.0
2021-12-07 12:05:00,159.75,159.78,159.67,159.71,12358.0,150.0113,150.0395,149.9362,149.9738,12358.0
2021-12-07 12:10:00,159.7,159.77,159.7,159.73,5240.0,149.9644,150.0301,149.9644,149.9926,5240.0
2021-12-07 12:15:00,159.73,159.75,159.58,159.61,17445.0,149.9926,150.0113,149.8517,149.8799,17445.0
2021-12-07 12:20:00,159.61,159.71,159.59,159.69,54952.0,149.8799,149.9738,149.8611,149.955,54952.0
2021-12-07 12:25:00,159.68,159.74,159.64,159.66,10469.0,149.9456,150.002,149.9081,149.9268,10469.0
2021-12-07 12:30:00,159.69,159.75,159.67,159.73,11370.0,149.955,150.0113,149.9362,149.9926,11370.0
2021-12-07 12:35:00,159.74,159.74,159.67,159.69,7803.0,150.002,150.002,149.9362,149.955,7803.0
2021-12-07 12:40:00,159.69,159.69,159.64,159.68,11478.0,149.955,149.955,149.9081,149.9456,11478.0
2021-12-07 12:45:00,159.67,159.72,159.66,159.72,11919.0,149.9362,149.9832,149.9268,149.9832,11919.0
2021-12-07 12:50:00,159.71,159.78,159.71,159.74,4763.0,149.9738,150.0395,149.9738,150.002,4763.0
2021-12-07 12:55:00,159.75,159.83,159.74,159.83,4388.0,150.0113,150.0865,150.002,150.0865,4388.0
2021-12-07 13:00:00,159.82,159.83,159.74,159.74,104382.0,150.0771,150.0865,150.002,150.002,104382.0
2021-12-07 13:05:00,159.75,159.77,159.63,159.63,32098.0,150.0113,150.0301,149.8987,149.8987,32098.0
2021-12-07 13:10:00,159.64,159.65,159.51,159.54,10401.0,149.9081,149.9174,149.786,149.8141,10401.0
2021-12-07 13:15:00,159.56,159.69,159.55,159.69,17939.0,149.8329,149.955,149.8235,149.955,17939.0
2021-12-07 13:20:00,159.68,159.71,159.65,159.65,4216.0,149.9456,149.9738,149.9174,149.9174,4216.0
2021-12-07 13:25:00,159.64,159.68,159.62,159.68,3453.0,149.9081,149.9456,149.8893,149.9456,3453.0
2021-12-07 13:30:00,159.68,159.75,159.64,159.72,27637.0,149.9456,150.0113,149.9081,149.9832,27637.0
2021-12-07 13:35:00,159.74,159.75,159.66,159.74,25963.0,150.002,150.0113,149.9268,150.002,25963.0
2021-12-07 13:40:00,159.73,159.8,159.72,159.79,15995.0,149.9926,150.0583,149.9832,150.0489,15995.0
2021-12-07 13:45:00,159.76,159.8,159.72,159.76,10293.0,150.0207,150.0583,149.9832,150.0207,10293.0
2021-12-07 13:50:00,159.77,159.89,159.77,159.78,25772.0,150.0301,150.1428,150.0301,150.0395,25772.0
2021-12-07 13:55:00,159.78,159.78,159.72,159.75,6678.0,150.0395,150.0395,149.9832,150.0113,6678.0
2021-12-07 14:00:00,159.73,159.75,159.66,159.73,11473.0,149.9926,150.0113,149.9268,149.9926,11473.0
2021-12-07 14:05:00,159.72,159.78,159.68,159.77,22392.0,149.9832,150.0395,149.9456,150.0301,22392.0
2021-12-07 14:10:00,159.77,159.81,159.73,159.79,14732.0,150.0301,150.0677,149.9926,150.0489,14732.0
2021-12-07 14:15:00,159.77,159.8,159.72,159.75,29735.0,150.0301,150.0583,149.9832,150.0113,29735.0
2021-12-07 14:20:00,159.74,159.81,159.72,159.81,14763.0,150.002,150.0677,149.9832,150.0677,14763.0
2021-12-07 14:25:00,159.81,159.89,159.76,159.76,28609.0,150.0677,150.1428,150.0207,150.0207,28609.0
2021-12-07 14:30:00,159.75,159.81,159.72,159.77,14818.0,150.0113,150.0677,149.9832,150.0301,14818.0
2021-12-07 14:35:00,159.77,159.8,159.71,159.76,14076.0,150.0301,150.0583,149.9738,150.0207,14076.0
2021-12-07 14:40:00,159.78,159.83,159.73,159.82,16514.0,150.0395,150.0865,149.9926,150.0771,16514.0
2021-12-07 14:45:00,159.82,159.83,159.69,159.75,14255.0,150.0771,150.0865,149.955,150.0113,14255.0
2021-12-07 14:50:00,159.75,159.82,159.72,159.81,17266.0,150.0113,150.0771,149.9832,150.0677,17266.0
2021-12-07 14:55:00,159.81,159.85,159.77,159.81,18397.0,150.0677,150.1052,150.0301,150.0677,18397.0
2021-12-07 15:00:00,159.8,159.86,159.77,159.85,12334.0,150.0583,150.1146,150.0301,150.1052,12334.0
2021-12-07 15:05:00,159.86,159.93,159.8,159.82,27908.0,150.1146,150.1804,150.0583,150.0771,27908.0
2021-12-07 15:10:00,159.82,159.82,159.66,159.72,26096.0,150.0771,150.0771,149.9268,149.9832,26096.0
2021-12-07 15:15:00,159.72,159.78,159.7,159.72,38815.0,149.9832,150.0395,149.9644,149.9832,38815.0
2021-12-07 15:20:00,159.72,159.76,159.53,159.53,24349.0,149.9832,150.0207,149.8048,149.8048,24349.0
2021-12-07 15:25:00,159.53,159.58,159.43,159.43,18979.0,149.8048,149.8517,149.7109,149.7109,18979.0
2021-12-07 15:30:00,159.43,159.48,159.29,159.32,28358.0,149.7109,149.7578,149.5794,149.6076,28358.0
2021-12-07 15:35:00,159.32,159.33,159.09,159.11,26843.0,149.6076,149.6169,149.3916,149.4104,26843.0
2021-12-07 15:40:00,159.12,159.27,159.12,159.21,32270.0,149.4198,149.5606,149.4198,149.5043,32270.0
2021-12-07 15:45:00,159.21,159.27,159.08,159.19,22588.0,149.5043,149.5606,149.3822,149.4855,22588.0
2021-12-07 15:50:00,159.17,159.17,158.88,159.15,77279.0,149.4667,149.4667,149.1944,149.4479,77279.0
2021-12-07 15:55:00,159.14,159.47,159.09,159.44,150366.0,149.4385,149.7484,149.3916,149.7202,150366.0
2021-12-08 09:30:00,159.72,159.83,159.5,159.6,86093.0,149.9832,150.0865,149.7766,149.8705,86093.0
2021-12-08 09:35:00,159.58,159.58,159.39,159.49,44335.0,149.8517,149.8517,149.6733,149.7672,44335.0
2021-12-08 09:40:00,159.51,159.84,159.49,159.62,79786.0,149.786,150.0959,149.7672,149.8893,79786.0
2021-12-08 09:45:00,159.62,159.85,159.54,159.81,81203.0,149.8893,150.1052,149.8141,150.0677,81203.0
2021-12-08 09:50:00,159.81,160.19,159.79,160.12,113699.0,150.0677,150.4245,150.0489,150.3588,113699.0
2021-12-08 09:55:00,160.14,160.14,159.75,159.75,52729.0,150.3776,150.3776,150.0113,150.0113,52729.0
2021-12-08 10:00:00,159.75,160.01,159.74,159.83,82192.0,150.0113,150.2555,150.002,150.0865,82192.0
2021-12-08 10:05:00,159.84,159.92,159.69,159.74,48625.0,150.0959,150.171,149.955,150.002,48625.0
2021-12-08 10:10:00,159.78,159.86,159.66,159.67,79300.0,150.0395,150.1146,149.9268,149.9362,79300.0
2021-12-08 10:15:00,159.7,159.86,159.69,159.77,55973.0,149.9644,150.1146,149.955,150.0301,55973.0
2021-12-08 10:20:00,159.78,159.9,159.78,159.81,46193.0,150.0395,150.1522,150.0395,150.0677,46193.0
2021-12-08 10:25:00,159.81,159.86,159.36,159.36,32885.0,150.0677,150.1146,149.6451,149.6451,32885.0
2021-12-08 10:30:00,159.36,159.66,159.36,159.51,29548.0,149.6451,149.9268,149.6451,149.786,29548.0
2021-12-08 10:35:00,159.5,159.55,159.43,159.46,22690.0,149.7766,149.8235,149.7109,149.739,22690.0
2021-12-08 10:40:00,159.46,159.53,159.36,159.49,43136.0,149.739,149.8048,149.6451,149.7672,43136.0
2021-12-08 10:45:00,159.48,159.57,159.38,159.53,22143.0,149.7578,149.8423,149.6639,149.8048,22143.0
2021-12-08 10:50:00,159.56,159.56,159.34,159.41,15066.0,149.8329,149.8329,149.6263,149.6921,15066.0
2021-12-08 10:55:00,159.42,159.43,159.27,159.31,25582.0,149.7015,149.7109,149.5606,149.5982,25582.0
2021-12-08 11:00:00,159.3,159.41,159.3,159.41,15458.0,149.5888,149.6921,149.5888,149.6921,15458.0
2021-12-08 11:05:00,159.42,159.49,159.38,159.47,25056.0,149.7015,149.7672,149.6639,149.7484,25056.0
2021-12-08 11:10:00,159.46,159.6,159.46,159.56,31271.0,149.739,149.8705,149.739,149.8329,31271.0
2021-12-08 11:15:00,159.56,159.57,159.37,159.39,15434.0,149.8329,149.8423,149.6545,149.6733,15434.0
2021-12-08 11:20:00,159.36,159.5,159.35,159.48,31270.0,149.6451,149.7766,149.6357,149.7578,31270.0
2021-12-08 11:25:00,159.48,159.58,159.48,159.57,28311.0,149.7578,149.8517,149.7578,149.8423,28311.0
2021-12-08 11:30:00,159.57,159.61,159.41,159.44,17485.0,149.8423,149.8799,149.6921,149.7202,17485.0
2021-12-08 11:35:00,159.45,159.54,159.42,159.53,14603.0,149.7296,149.8141,149.7015,149.8048,14603.0
2021-12-08 11:40:00,159.54,159.62,159.51,159.6,15066.0,149.8141,149.8893,149.786,149.8705,15066.0
2021-12-08 11:45:00,159.61,159.78,159.6,159.75,23153.0,149.8799,150.0395,149.8705,150.0113,23153.0
2021-12-08 11:50:00,159.75,159.82,159.66,159.73,16095.0,150.0113,150.0771,149.9268,149.9926,16095.0
2021-12-08 11:55:00,159.72,159.73,159.66,159.72,17369.0,149.9832,149.9926,149.9268,149.9832,17369.0
2021-12-08 12:00:00,159.7,159.76,159.67,159.73,18717.0,149.9644,150.0207,149.9362,149.9926,18717.0
2021-12-08 12:05:00,159.75,159.81,159.68,159.78,20576.0,150.0113,150.0677,149.9456,150.0395,20576.0
2021-12-08 12:10:00,159.78,159.85,159.78,159.8,22622.0,150.0395,150.1052,150.0395,150.0583,22622.0
2021-12-08 12:15:00,159.8,159.8,159.67,159.67,12879.0,150.0583,150.0583,149.9362,149.9362,12879.0
2021-12-08 12:20:00,159.68,159.72,159.58,159.71,13817.0,149.9456,149.9832,149.8517,149.9738,13817.0
2021-12-08 12:25:00,159.71,159.71,159.66,159.69,14016.0,149.9738,149.9738,149.9268,149.955,14016.0
2021-12-08 12:30:00,159.69,159.76,159.68,159.74,10582.0,149.955,150.0207,149.9456,150.002,10582.0
2021-12-08 12:35:00,159.75,159.76,159.69,159.74,11621.0,150.0113,150.0207,149.955,150.002,11621.0
2021-12-08 12:40:00,159.75,159.78,159.71,159.75,17549.0,150.0113,150.0395,149.9738,150.0113,17549.0
2021-12-08 12:45:00,159.75,159.81,159.74,159.75,18597.0,150.0113,150.0677,150.002,150.0113,18597.0
2021-12-08 12:50:00,159.76,159.83,159.73,159.82,12011.0,150.0207,150.0865,149.9926,150.0771,12011.0
2021-12-08 12:55:00,159.82,159.83,159.75,159.78,18198.0,150.0771,150.0865,150.0113,150.0395,18198.0
2021-12-08 13:00:00,159.77,159.82,159.74,159.79,14019.0,150.0301,150.0771,150.002,150.0489,14019.0
2021-12-08 13:05:00,159.78,159.83,159.75,159.81,18737.0,150.0395,150.0865,150.0113,150.0677,18737.0
2021-12-08 13:10:00,159.82,159.82,159.72,159.79,17340.0,150.0771,150.0771,149.9832,150.0489,17340.0
2021-12-08 13:15:00,159.79,159.9,159.79,159.85,11607.0,150.0489,150.1522,150.0489,150.1052,11607.0
2021-12-08 13:20:00,159.85,159.85,159.77,159.81,27819.0,150.1052,150.1052,150.0301,150.0677,27819.0
2021-12-08 13:25:00,159.82,159.88,159.82,159.87,9843.0,150.0771,150.1334,150.0771,150.124,9843.0
2021-12-08 13:30:00,159.85,159.87,159.78,159.81,12563.0,150.1052,150.124,150.0395,150.0677,12563.0
2021-12-08 13:35:00,159.81,159.87,159.81,159.86,11497.0,150.0677,150.124,150.0677,150.1146,11497.0
2021-12-08 13:40:00,159.85,159.92,159.85,159.92,11219.0,150.1052,150.171,150.1052,150.171,11219.0
2021-12-08 13:45:00,159.92,159.92,159.84,159.88,60945.0,150.171,150.171,150.0959,150.1334,60945.0
2021-12-08 13:50:00,159.89,159.92,159.85,159.91,31043.0,150.1428,150.171,150.1052,150.1616,31043.0
2021-12-08 13:55:00,159.9,159.92,159.79,159.81,23612.0,150.1522,150.171,150.0489,150.0677,23612.0
2021-12-08 14:00:00,159.8,159.88,159.77,159.86,18433.0,150.0583,150.1334,150.0301,150.1146,18433.0
2021-12-08 14:05:00,159.87,159.89,159.77,159.83,24706.0,150.124,150.1428,150.0301,150.0865,24706.0
2021-12-08 14:10:00,159.82,159.82,159.74,159.75,13518.0,150.0771,150.0771,150.002,150.0113,13518.0
2021-12-08 14:15:00,159.76,159.79,159.68,159.79,16304.0,150.0207,150.0489,149.9456,150.0489,16304.0
2021-12-08 14:20:00,159.78,159.88,159.76,159.79,27876.0,150.0395,150.1334,150.0207,150.0489,27876.0
2021-12-08 14:25:00,159.8,159.83,159.68,159.74,23888.0,150.0583,150.0865,149.9456,150.002,23888.0
2021-12-08 14:30:00,159.73,159.79,159.7,159.79,11653.0,149.9926,150.0489,149.9644,150.0489,11653.0
2021-12-08 14:35:00,159.79,159.81,159.76,159.77,21181.0,150.0489,150.0677,150.0207,150.0301,21181.0
2021-12-08 14:40:00,159.77,159.8,159.72,159.75,17067.0,150.0301,150.0583,149.9832,150.0113,17067.0
2021-12-08 14:45:00,159.75,159.76,159.7,159.71,22403.0,150.0113,150.0207,149.9644,149.9738,22403.0
2021-12-08 14:50:00,159.71,159.8,159.71,159.78,18477.0,149.9738,150.0583,149.9738,150.0395,18477.0
2021-12-08 14:55:00,159.79,159.89,159.79,159.86,21437.0,150.0489,150.1428,150.0489,150.1146,21437.0
2021-12-08 15:00:00,159.85,159.88,159.81,159.88,18248.0,150.1052,150.1334,150.0677,150.1334,18248.0
2021-12-08 15:05:00,159.87,159.91,159.85,159.87,22177.0,150.124,150.1616,150.1052,150.124,22177.0
2021-12-08 15:10:00,159.88,159.95,159.87,159.88,21668.0,150.1334,150.1992,150.124,150.1334,21668.0
2021-12-08 15:15:00,159.88,159.94,159.88,159.9,33308.0,150.1334,150.1898,150.1334,150.1522,33308.0
2021-12-08 15:20:00,159.9,160.01,159.88,160.01,29758.0,150.1522,150.2555,150.1334,150.2555,29758.0
2021-12-08 15:25:00,160.02,160.04,160.0,160.03,18685.0,150.2649,150.2837,150.2461,150.2743,18685.0
2021-12-08 15:30:00,160.02,160.09,159.96,160.05,18760.0,150.2649,150.3306,150.2085,150.2931,18760.0
2021-12-08 15:35:00,160.05,160.08,159.92,159.93,23300.0,150.2931,150.3212,150.171,150.1804,23300.0
2021-12-08 15:40:00,159.94,160.05,159.94,159.97,34695.0,150.1898,150.2931,150.1898,150.2179,34695.0
2021-12-08 15:45:00,159.98,160.09,159.98,160.03,41111.0,150.2273,150.3306,150.2273,150.2743,41111.0
2021-12-08 15:50:00,160.04,160.16,160.02,160.08,113711.0,150.2837,150.3964,150.2649,150.3212,113711.0
2021-12-08 15:55:00,160.08,160.09,159.85,159.85,164774.0,150.3212,150.3306,150.1052,150.1052,164774.0
2021-12-09 09:30:00,159.21,159.25,159.07,159.22,97844.0,149.5043,149.5418,149.3728,149.5137,97844.0
2021-12-09 09:35:00,159.23,159.43,159.23,159.38,85231.0,149.523,149.7109,149.523,149.6639,85231.0
2021-12-09 09:40:00,159.37,159.41,159.24,159.26,64672.0,149.6545,149.6921,149.5324,149.5512,64672.0
2021-12-09 09:45:00,159.25,159.38,159.09,159.11,56452.0,149.5418,149.6639,149.3916,149.4104,56452.0
2021-12-09 09:50:00,159.1,159.17,159.02,159.16,41705.0,149.401,149.4667,149.3258,149.4573,41705.0
2021-12-09 09:55:00,159.17,159.29,159.1,159.26,31814.0,149.4667,149.5794,149.401,149.5512,31814.0
2021-12-09 10:00:00,159.26,159.46,159.15,159.42,26191.0,149.5512,149.739,149.4479,149.7015,26191.0
2021-12-09 10:05:00,159.41,159.5,159.35,159.37,26022.0,149.6921,149.7766,149.6357,149.6545,26022.0
2021-12-09 10:10:00,159.4,159.48,159.38,159.4,14593.0,149.6827,149.7578,149.6639,149.6827,14593.0
2021-12-09 10:15:00,159.42,159.52,159.34,159.38,18388.0,149.7015,149.7954,149.6263,149.6639,18388.0
2021-12-09 10:20:00,159.39,159.44,159.23,159.24,26158.0,149.6733,149.7202,149.523,149.5324,26158.0
2021-12-09 10:25:00,159.24,159.31,159.18,159.2,23176.0,149.5324,149.5982,149.4761,149.4949,23176.0
2021-12-09 10:30:00,159.2,159.25,159.02,159.14,21913.0,149.4949,149.5418,149.3258,149.4385,21913.0
2021-12-09 10:35:00,159.12,159.14,158.98,159.05,19963.0,149.4198,149.4385,149.2883,149.354,19963.0
2021-12-09 10:40:00,158.98,159.21,158.97,159.14,20408.0,149.2883,149.5043,149.2789,149.4385,20408.0
2021-12-09 10:45:00,159.17,159.26,159.11,159.26,13571.0,149.4667,149.5512,149.4104,149.5512,13571.0
2021-12-09 10:50:00,159.25,159.25,159.14,159.17,10973.0,149.5418,149.5418,149.4385,149.4667,10973.0
2021-12-09 10:55:00,159.18,159.24,159.16,159.22,5915.0,149.4761,149.5324,149.4573,149.5137,5915.0
2021-12-09 11:00:00,159.23,159.26,159.15,159.15,14233.0,149.523,149.5512,149.4479,149.4479,14233.0
2021-12-09 11:05:00,159.15,159.25,159.15,159.22,10543.0,149.4479,149.5418,149.4479,149.5137,10543.0
2021-12-09 11:10:00,159.21,159.25,159.03,159.05,20579.0,149.5043,149.5418,149.3352,149.354,20579.0
2021-12-09 11:15:00,159.05,159.11,158.96,159.11,30765.0,149.354,149.4104,149.2695,149.4104,30765.0
2021-12-09 11:20:00,159.12,159.21,159.04,159.2,12359.0,149.4198,149.5043,149.3446,149.4949,12359.0
2021-12-09 11:25:00,159.19,159.24,159.15,159.24,4214.0,149.4855,149.5324,149.4479,149.5324,4214.0
2021-12-09 11:30:00,159.22,159.33,159.22,159.27,3970.0,149.5137,149.6169,149.5137,149.5606,3970.0
2021-12-09 11:35:00,159.27,159.28,159.19,159.25,6993.0,149.5606,149.57,149.4855,149.5418,6993.0
2021-12-09 11:40:00,159.24,159.28,159.18,159.22,6564.0,149.5324,149.57,149.4761,149.5137,6564.0
2021-12-09 11:45:00,159.18,159.2,159.15,159.18,17736.0,149.4761,149.4949,149.4479,149.4761,17736.0
2021-12-09 11:50:00,159.19,159.24,159.18,159.18,6915.0,149.4855,149.5324,149.4761,149.4761,6915.0
2021-12-09 11:55:00,159.2,159.2,159.08,159.15,5168.0,149.4949,149.4949,149.3822,149.4479,5168.0
2021-12-09 12:00:00,159.17,159.2,159.06,159.07,5820.0,149.4667,149.4949,149.3634,149.3728,5820.0
2021-12-09 12:05:00,159.06,159.13,159.04,159.13,2306.0,149.3634,149.4291,149.3446,149.4291,2306.0
2021-12-09 12:10:00,159.12,159.21,159.11,159.2,8984.0,149.4198,149.5043,149.4104,149.4949,8984.0
2021-12-09 12:15:00,159.19,159.25,159.15,159.15,4015.0,149.4855,149.5418,149.4479,149.4479,4015.0
2021-12-09 12:20:00,159.16,159.28,159.16,159.27,9053.0,149.4573,149.57,149.4573,149.5606,9053.0
2021-12-09 12:25:00,159.25,159.28,159.2,159.23,9656.0,149.5418,149.57,149.4949,149.523,9656.0
2021-12-09 12:30:00,159.23,159.33,159.21,159.31,18179.0,149.523,149.6169,149.5043,149.5982,18179.0
2021-12-09 12:35:00,159.32,159.41,159.32,159.39,2323.0,149.6076,149.6921,149.6076,149.6733,2323.0
2021-12-09 12:40:00,159.39,159.46,159.37,159.46,2940.0,149.6733,149.739,149.6545,149.739,2940.0
2021-12-09 12:45:00,159.45,159.47,159.42,159.46,4845.0,149.7296,149.7484,149.7015,149.739,4845.0
2021-12-09 12:50:00,159.47,159.52,159.47,159.5,4868.0,149.7484,149.7954,149.7484,149.7766,4868.0
2021-12-09 12:55:00,159.52,159.54,159.47,159.54,5065.0,149.7954,149.8141,149.7484,149.8141,5065.0
2021-12-09 13:00:00,159.53,159.53,159.42,159.48,23084.0,149.8048,149.8048,149.7015,149.7578,23084.0
2021-12-09 13:05:00,159.49,159.54,159.47,159.53,4027.0,149.7672,149.8141,149.7484,149.8048,4027.0
2021-12-09 13:10:00,159.51,159.56,159.48,159.5,23066.0,149.786,149.8329,149.7578,149.7766,23066.0
2021-12-09 13:15:00,159.52,159.57,159.5,159.51,19630.0,149.7954,149.8423,149.7766,149.786,19630.0
2021-12-09 13:20:00,159.5,159.51,159.45,159.47,20956.0,149.7766,149.786,149.7296,149.7484,20956.0
2021-12-09 13:25:00,159.49,159.5,159.45,159.46,5742.0,149.7672,149.7766,149.7296,149.739,5742.0
2021-12-09 13:30:00,159.44,159.58,159.44,159.58,6963.0,149.7202,149.8517,149.7202,149.8517,6963.0
2021-12-09 13:35:00,159.59,159.65,159.53,159.61,5646.0,149.8611,149.9174,149.8048,149.8799,5646.0
2021-12-09 13:40:00,159.6,159.6,159.44,159.44,7807.0,149.8705,149.8705,149.7202,149.7202,7807.0
2021-12-09 13:45:00,159.48,159.52,159.41,159.44,9413.0,149.7578,149.7954,149.6921,149.7202,9413.0
2021-12-09 13:50:00,159.4,159.49,159.39,159.42,16934.0,149.6827,149.7672,149.6733,149.7015,16934.0
2021-12-09 13:55:00,159.42,159.55,159.42,159.49,13824.0,149.7015,149.8235,149.7015,149.7672,13824.0
2021-12-09 14:00:00,159.51,159.55,159.47,159.48,15599.0,149.786,149.8235,149.7484,149.7578,15599.0
2021-12-09 14:05:00,159.49,159.59,159.45,159.5,26733.0,149.7672,149.8611,149.7296,149.7766,26733.0
2021-12-09 14:10:00,159.52,159.54,159.44,159.49,13045.0,149.7954,149.8141,149.7202,149.7672,13045.0
2021-12-09 14:15:00,159.48,159.5,159.42,159.44,21539.0,149.7578,149.7766,149.7015,149.7202,21539.0
2021-12-09 14:20:00,159.44,159.53,159.4,159.51,11699.0,149.7202,149.8048,149.6827,149.786,11699.0
2021-12-09 14:25:00,159.52,159.52,159.26,159.31,24062.0,149.7954,149.7954,149.5512,149.5982,24062.0
2021-12-09 14:30:00,159.29,159.34,159.21,159.23,11182.0,149.5794,149.6263,149.5043,149.523,11182.0
2021-12-09 14:35:00,159.21,159.25,159.17,159.2,5830.0,149.5043,149.5418,149.4667,149.4949,5830.0
2021-12-09 14:40:00,159.19,159.24,159.12,159.17,9785.0,149.4855,149.5324,149.4198,149.4667,9785.0
2021-12-09 14:45:00,159.18,159.18,159.12,159.16,4322.0,149.4761,149.4761,149.4198,149.4573,4322.0
2021-12-09 14:50:00,159.19,159.21,159.08,159.14,8913.0,149.4855,149.5043,149.3822,149.4385,8913.0
2021-12-09 14:55:00,159.1,159.12,159.01,159.09,6784.0,149.401,149.4198,149.3165,149.3916,6784.0
2021-12-09 15:00:00,159.09,159.23,159.06,159.12,12063.0,149.3916,149.523,149.3634,149.4198,12063.0
2021-12-09 15:05:00,159.13,159.13,159.04,159.04,24579.0,149.4291,149.4291,149.3446,149.3446,24579.0
2021-12-09 15:10:00,159.05,159.11,158.9,159.0,29947.0,149.354,149.4104,149.2132,149.3071,29947.0
2021-12-09 15:15:00,159.0,159.02,158.92,158.96,11223.0,149.3071,149.3258,149.2319,149.2695,11223.0
2021-12-09 15:20:00,158.95,158.98,158.84,158.84,14102.0,149.2601,149.2883,149.1568,149.1568,14102.0
2021-12-09 15:25:00,158.84,159.01,158.79,158.94,31386.0,149.1568,149.3165,149.1099,149.2507,31386.0
2021-12-09 15:30:00,158.91,159.05,158.87,158.94,20653.0,149.2226,149.354,149.185,149.2507,20653.0
2021-12-09 15:35:00,158.94,159.08,158.93,159.04,13260.0,149.2507,149.3822,149.2413,149.3446,13260.0
2021-12-09 15:40:00,159.02,159.13,158.97,159.06,14651.0,149.3258,149.4291,149.2789,149.3634,14651.0
2021-12-09 15:45:00,159.06,159.15,158.99,159.07,18649.0,149.3634,149.4479,149.2977,149.3728,18649.0
2021-12-09 15:50:00,159.03,159.12,158.96,158.97,75164.0,149.3352,149.4198,149.2695,149.2789,75164.0
2021-12-09 15:55:00,158.97,159.0,158.69,158.7,53283.0,149.2789,149.3071,149.016,149.0254,53283.0
2021-12-10 09:30:00,159.67,159.74,159.54,159.69,116253.0,149.9362,150.002,149.8141,149.955,116253.0
2021-12-10 09:35:00,159.71,159.8,159.56,159.76,44627.0,149.9738,150.0583,149.8329,150.0207,44627.0
2021-12-10 09:40:00,159.77,159.86,159.61,159.69,109989.0,150.0301,150.1146,149.8799,149.955,109989.0
2021-12-10 09:45:00,159.7,159.73,159.4,159.44,33386.0,149.9644,149.9926,149.6827,149.7202,33386.0
2021-12-10 09:50:00,159.42,159.56,159.36,159.43,37907.0,149.7015,149.8329,149.6451,149.7109,37907.0
2021-12-10 09:55:00,159.43,159.44,159.18,159.24,19194.0,149.7109,149.7202,149.4761,149.5324,19194.0
2021-12-10 10:00:00,159.22,159.39,159.11,159.15,17324.0,149.5137,149.6733,149.4104,149.4479,17324.0
2021-12-10 10:05:00,159.14,159.26,159.09,159.19,23720.0,149.4385,149.5512,149.3916,149.4855,23720.0
2021-12-10 10:10:00,159.18,159.24,159.03,159.2,33572.0,149.4761,149.5324,149.3352,149.4949,33572.0
2021-12-10 10:15:00,159.17,159.48,159.17,159.43,18208.0,149.4667,149.7578,149.4667,149.7109,18208.0
2021-12-10 10:20:00,159.43,159.47,159.33,159.38,18632.0,149.7109,149.7484,149.6169,149.6639,18632.0
2021-12-10 10:25:00,159.35,159.39,159.26,159.38,5820.0,149.6357,149.6733,149.5512,149.6639,5820.0
2021-12-10 10:30:00,159.41,159.47,159.04,159.07,24935.0,149.6921,149.7484,149.3446,149.3728,24935.0
2021-12-10 10:35:00,159.07,159.09,158.91,159.01,12647.0,149.3728,149.3916,149.2226,149.3165,12647.0
2021-12-10 10:40:00,158.99,159.05,158.93,159.01,96287.0,149.2977,149.354,149.2413,149.3165,96287.0
2021-12-10 10:45:00,158.99,159.15,158.94,159.0,15067.0,149.2977,149.4479,149.2507,149.3071,15067.0
2021-12-10 10:50:00,158.98,159.1,158.97,159.04,11958.0,149.2883,149.401,149.2789,149.3446,11958.0
2021-12-10 10:55:00,159.05,159.09,159.0,159.05,9792.0,149.354,149.3916,149.3071,149.354,9792.0
2021-12-10 11:00:00,159.05,159.1,158.95,158.97,11663.0,149.354,149.401,149.2601,149.2789,11663.0
2021-12-10 11:05:00,158.97,158.97,158.6,158.67,19002.0,149.2789,149.2789,148.9315,148.9972,19002.0
2021-12-10 11:10:00,158.69,158.76,158.54,158.62,15487.0,149.016,149.0817,148.8751,148.9502,15487.0
2021-12-10 11:15:00,158.59,158.75,158.49,158.67,16860.0,148.9221,149.0723,148.8282,148.9972,16860.0
2021-12-10 11:20:00,158.66,158.9,158.65,158.83,39455.0,148.9878,149.2132,148.9784,149.1474,39455.0
2021-12-10 11:25:00,158.83,158.96,158.78,158.94,44572.0,149.1474,149.2695,149.1005,149.2507,44572.0
2021-12-10 11:30:00,158.91,158.97,158.86,158.9,9506.0,149.2226,149.2789,149.1756,149.2132,9506.0
2021-12-10 11:35:00,158.94,159.04,158.92,158.99,6419.0,149.2507,149.3446,149.2319,149.2977,6419.0
2021-12-10 11:40:00,158.99,159.09,158.96,159.06,6027.0,149.2977,149.3916,149.2695,149.3634,6027.0
2021-12-10 11:45:00,159.08,159.2,159.08,159.18,12500.0,149.3822,149.4949,149.3822,149.4761,12500.0
2021-12-10 11:50:00,159.21,159.23,159.11,159.12,6957.0,149.5043,149.523,149.4104,149.4198,6957.0
2021-12-10 11:55:00,159.13,159.2,159.04,159.2,11583.0,149.4291,149.4949,149.3446,149.4949,11583.0
2021-12-10 12:00:00,159.2,159.24,159.13,159.22,14292.0,149.4949,149.5324,149.4291,149.5137,14292.0
2021-12-10 12:05:00,159.25,159.39,159.25,159.27,28547.0,149.5418,149.6733,149.5418,149.5606,28547.0
2021-12-10 12:10:00,159.3,159.34,159.23,159.23,12033.0,149.5888,149.6263,149.523,149.523,12033.0
2021-12-10 12:15:00,159.25,159.28,159.15,159.15,5354.0,149.5418,149.57,149.4479,149.4479,5354.0
2021-12-10 12:20:00,159.18,159.23,159.16,159.23,6076.0,149.4761,149.523,149.4573,149.523,6076.0
2021-12-10 12:25:00,159.27,159.28,159.16,159.16,35430.0,149.5606,149.57,149.4573,149.4573,35430.0
2021-12-10 12:30:00,159.2,159.2,159.04,159.08,9023.0,149.4949,149.4949,149.3446,149.3822,9023.0
2021-12-10 12:35:00,159.1,159.11,159.01,159.03,5033.0,149.401,149.4104,149.3165,149.3352,5033.0
2021-12-10 12:40:00,159.03,159.05,158.99,159.04,4108.0,149.3352,149.354,149.2977,149.3446,4108.0
2021-12-10 12:45:00,159.03,159.17,159.02,159.17,6532.0,149.3352,149.4667,149.3258,149.4667,6532.0
2021-12-10 12:50:00,159.16,159.2,159.14,159.19,4837.0,149.4573,149.4949,149.4385,149.4855,4837.0
2021-12-10 12:55:00,159.18,159.2,159.16,159.19,28571.0,149.4761,149.4949,149.4573,149.4855,28571.0
2021-12-10 13:00:00,159.21,159.37,159.18,159.35,58229.0,149.5043,149.6545,149.4761,149.6357,58229.0
2021-12-10 13:05:00,159.34,159.44,159.31,159.37,43239.0,149.6263,149.7202,149.5982,149.6545,43239.0
2021-12-10 13:10:00,159.36,159.38,159.32,159.37,9515.0,149.6451,149.6639,149.6076,149.6545,9515.0
2021-12-10 13:15:00,159.37,159.42,159.32,159.39,24672.0,149.6545,149.7015,149.6076,149.6733,24672.0
2021-12-10 13:20:00,159.38,159.39,159.27,159.3,16226.0,149.6639,149.6733,149.5606,149.5888,16226.0
2021-12-10 13:25:00,159.3,159.33,159.27,159.3,18425.0,149.5888,149.6169,149.5606,149.5888,18425.0
2021-12-10 13:30:00,159.31,159.33,159.23,159.29,8966.0,149.5982,149.6169,149.523,149.5794,8966.0
2021-12-10 13:35:00,159.28,159.3,159.22,159.3,7431.0,149.57,149.5888,149.5137,149.5888,7431.0
2021-12-10 13:40:00,159.27,159.27,159.2,159.25,5220.0,149.5606,149.5606,149.4949,149.5418,5220.0
2021-12-10 13:45:00,159.25,159.28,159.21,159.23,6075.0,149.5418,149.57,149.5043,149.523,6075.0
2021-12-10 13:50:00,159.23,159.33,159.23,159.29,10522.0,149.523,149.6169,149.523,149.5794,10522.0
2021-12-10 13:55:00,159.29,159.34,159.27,159.3,14497.0,149.5794,149.6263,149.5606,149.5888,14497.0
2021-12-10 14:00:00,159.31,159.35,159.23,159.27,101851.0,149.5982,149.6357,149.523,149.5606,101851.0
2021-12-10 14:05:00,159.29,159.29,159.19,159.24,33630.0,149.5794,149.5794,149.4855,149.5324,33630.0
2021-12-10 14:10:00,159.24,159.31,159.23,159.3,31082.0,149.5324,149.5982,149.523,149.5888,31082.0
2021-12-10 14:15:00,159.3,159.36,159.27,159.36,41698.0,149.5888,149.6451,149.5606,149.6451,41698.0
2021-12-10 14:20:00,159.36,159.41,159.35,159.4,23487.0,149.6451,149.6921,149.6357,149.6827,23487.0
2021-12-10 14:25:00,159.39,159.43,159.33,159.42,33728.0,149.6733,149.7109,149.6169,149.7015,33728.0
2021-12-10 14:30:00,159.44,159.49,159.27,159.29,14044.0,149.7202,149.7672,149.5606,149.5794,14044.0
2021-12-10 14:35:00,159.33,159.39,159.27,159.38,25663.0,149.6169,149.6733,149.5606,149.6639,25663.0
2021-12-10 14:40:00,159.38,159.39,159.31,159.34,11538.0,149.6639,149.6733,149.5982,149.6263,11538.0
2021-12-10 14:45:00,159.36,159.37,159.3,159.34,5969.0,149.6451,149.6545,149.5888,149.6263,5969.0
2021-12-10 14:50:00,159.33,159.35,159.2,159.2,4752.0,149.6169,149.6357,149.4949,149.4949,4752.0
2021-12-10 14:55:00,159.2,159.27,159.09,159.13,22462.0,149.4949,149.5606,149.3916,149.4291,22462.0
2021-12-10 15:00:00,159.13,159.19,159.07,159.07,13561.0,149.4291,149.4855,149.3728,149.3728,13561.0
2021-12-10 15:05:00,159.07,159.26,159.04,159.24,14867.0,149.3728,149.5512,149.3446,149.5324,14867.0
2021-12-10 15:10:00,159.22,159.27,159.21,159.25,7453.0,149.5137,149.5606,149.5043,149.5418,7453.0
2021-12-10 15:15:00,159.23,159.29,159.2,159.29,9249.0,149.523,149.5794,149.4949,149.5794,9249.0
2021-12-10 15:20:00,159.28,159.41,159.28,159.38,14327.0,149.57,149.6921,149.57,149.6639,14327.0
2021-12-10 15:25:00,159.37,159.4,159.32,159.37,12660.0,149.6545,149.6827,149.6076,149.6545,12660.0
2021-12-10 15:30:00,159.38,159.54,159.38,159.54,17956.0,149.6639,149.8141,149.6639,149.8141,17956.0
2021-12-10 15:35:00,159.54,159.57,159.46,159.51,11056.0,149.8141,149.8423,149.739,149.786,11056.0
2021-12-10 15:40:00,159.52,159.57,159.51,159.56,14983.0,149.7954,149.8423,149.786,149.8329,14983.0
2021-12-10 15:45:00,159.58,159.74,159.57,159.74,30344.0,149.8517,150.002,149.8423,150.002,30344.0
2021-12-10 15:50:00,159.75,159.8,159.63,159.66,33315.0,150.0113,150.0583,149.8987,149.9268,33315.0
2021-12-10 15:55:00,159.64,159.77,159.6,159.73,55263.0,149.9081,150.0301,149.8705,149.9926,55263.0
2021-12-13 09:30:00,159.54,159.54,159.23,159.23,23986.0,149.8141,149.8141,149.523,149.523,23986.0
2021-12-13 09:35:00,159.17,159.27,158.9,158.91,29917.0,149.4667,149.5606,149.2132,149.2226,29917.0
2021-12-13 09:40:00,158.89,159.07,158.88,158.92,22037.0,149.2038,149.3728,149.1944,149.2319,22037.0
2021-12-13 09:45:00,158.93,158.93,158.63,158.63,39606.0,149.2413,149.2413,148.9596,148.9596,39606.0
2021-12-13 09:50:00,158.56,158.59,158.38,158.46,25299.0,148.8939,148.9221,148.7249,148.8,25299.0
2021-12-13 09:55:00,158.42,158.65,158.42,158.5,42440.0,148.7624,148.9784,148.7624,148.8375,42440.0
2021-12-13 10:00:00,158.49,158.55,158.31,158.39,19417.0,148.8282,148.8845,148.6591,148.7343,19417.0
2021-12-13 10:05:00,158.4,158.48,158.32,158.44,80629.0,148.7436,148.8188,148.6685,148.7812,80629.0
2021-12-13 10:10:00,158.44,158.55,158.32,158.52,211137.0,148.7812,148.8845,148.6685,148.8563,211137.0
2021-12-13 10:15:00,158.55,158.62,158.4,158.56,299851.0,148.8845,148.9502,148.7436,148.8939,299851.0
2021-12-13 10:20:00,158.56,158.65,158.38,158.47,27828.0,148.8939,148.9784,148.7249,148.8094,27828.0
2021-12-13 10:25:00,158.47,158.5,158.2,158.35,25858.0,148.8094,148.8375,148.5558,148.6967,25858.0
2021-12-13 10:30:00,158.34,158.35,158.2,158.22,17051.0,148.6873,148.6967,148.5558,148.5746,17051.0
2021-12-13 10:35:00,158.36,158.6,158.35,158.46,27154.0,148.7061,148.9315,148.6967,148.8,27154.0
2021-12-13 10:40:00,158.45,158.54,158.3,158.34,11725.0,148.7906,148.8751,148.6497,148.6873,11725.0
2021-12-13 10:45:00,158.38,158.56,158.38,158.49,13467.0,148.7249,148.8939,148.7249,148.8282,13467.0
2021-12-13 10:50:00,158.52,158.61,158.34,158.35,14660.0,148.8563,148.9408,148.6873,148.6967,14660.0
2021-12-13 10:55:00,158.33,158.37,158.19,158.32,8538.0,148.6779,148.7155,148.5464,148.6685,8538.0
2021-12-13 11:00:00,158.29,158.38,157.99,158.08,173594.0,148.6403,148.7249,148.3586,148.4432,173594.0
2021-12-13 11:05:00,158.1,158.21,158.05,158.16,218068.0,148.4619,148.5652,148.415,148.5183,218068.0
2021-12-13 11:10:00,158.17,158.21,158.06,158.17,73996.0,148.5277,148.5652,148.4244,148.5277,73996.0
2021-12-13 11:15:00,158.17,158.29,158.09,158.13,33129.0,148.5277,148.6403,148.4525,148.4901,33129.0
2021-12-13 11:20:00,158.13,158.18,158.09,158.13,14262.0,148.4901,148.5371,148.4525,148.4901,14262.0
2021-12-13 11:25:00,158.12,158.21,158.11,158.11,12402.0,148.4807,148.5652,148.4713,148.4713,12402.0
2021-12-13 11:30:00,158.1,158.25,158.07,158.2,23479.0,148.4619,148.6028,148.4338,148.5558,23479.0
2021-12-13 11:35:00,158.2,158.35,158.2,158.29,12259.0,148.5558,148.6967,148.5558,148.6403,12259.0
2021-12-13 11:40:00,158.32,158.39,158.31,158.35,6883.0,148.6685,148.7343,148.6591,148.6967,6883.0
2021-12-13 11:45:00,158.37,158.41,158.32,158.33,9770.0,148.7155,148.753,148.6685,148.6779,9770.0
2021-12-13 11:50:00,158.35,158.37,158.25,158.27,9435.0,148.6967,148.7155,148.6028,148.6216,9435.0
2021-12-13 11:55:00,158.28,158.42,158.2,158.41,10551.0,148.631,148.7624,148.5558,148.753,10551.0
2021-12-13 12:00:00,158.4,158.4,158.21,158.32,15107.0,148.7436,148.7436,148.5652,148.6685,15107.0
2021-12-13 12:05:00,158.33,158.57,158.31,158.56,13054.0,148.6779,148.9033,148.6591,148.8939,13054.0
2021-12-13 12:10:00,158.58,158.66,158.55,158.61,9103.0,148.9127,148.9878,148.8845,148.9408,9103.0
2021-12-13 12:15:00,158.6,158.62,158.57,158.57,72036.0,148.9315,148.9502,148.9033,148.9033,72036.0
2021-12-13 12:20:00,158.61,158.61,158.52,158.56,5862.0,148.9408,148.9408,148.8563,148.8939,5862.0
2021-12-13 12:25:00,158.61,158.63,158.57,158.61,16711.0,148.9408,148.9596,148.9033,148.9408,16711.0
2021-12-13 12:30:00,158.59,158.59,158.51,158.51,2603.0,148.9221,148.9221,148.8469,148.8469,2603.0
2021-12-13 12:35:00,158.51,158.64,158.51,158.64,37450.0,148.8469,148.969,148.8469,148.969,37450.0
2021-12-13 12:40:00,158.64,158.64,158.53,158.57,14751.0,148.969,148.969,148.8657,148.9033,14751.0
2021-12-13 12:45:00,158.57,158.57,158.43,158.43,6449.0,148.9033,148.9033,148.7718,148.7718,6449.0
2021-12-13 12:50:00,158.47,158.48,158.32,158.33,109735.0,148.8094,148.8188,148.6685,148.6779,109735.0
2021-12-13 12:55:00,158.32,158.39,158.3,158.39,16447.0,148.6685,148.7343,148.6497,148.7343,16447.0
2021-12-13 13:00:00,158.38,158.43,158.33,158.35,9061.0,148.7249,148.7718,148.6779,148.6967,9061.0
2021-12-13 13:05:00,158.35,158.41,158.31,158.35,9234.0,148.6967,148.753,148.6591,148.6967,9234.0
2021-12-13 13:10:00,158.37,158.42,158.34,158.4,4906.0,148.7155,148.7624,148.6873,148.7436,4906.0
2021-12-13 13:15:00,158.42,158.45,158.35,158.45,4540.0,148.7624,148.7906,148.6967,148.7906,4540.0
2021-12-13 13:20:00,158.46,158.46,158.39,158.43,6064.0,148.8,148.8,148.7343,148.7718,6064.0
2021-12-13 13:25:00,158.42,158.5,158.39,158.5,4146.0,148.7624,148.8375,148.7343,148.8375,4146.0
2021-12-13 13:30:00,158.51,158.51,158.38,158.41,8623.0,148.8469,148.8469,148.7249,148.753,8623.0
2021-12-13 13:35:00,158.44,158.46,158.4,158.4,9773.0,148.7812,148.8,148.7436,148.7436,9773.0
2021-12-13 13:40:00,158.43,158.58,158.43,158.54,4042.0,148.7718,148.9127,148.7718,148.8751,4042.0
2021-12-13 13:45:00,158.53,158.53,158.47,158.49,4796.0,148.8657,148.8657,148.8094,148.8282,4796.0
2021-12-13 13:50:00,158.52,158.53,158.45,158.53,2822.0,148.8563,148.8657,148.7906,148.8657,2822.0
2021-12-13 13:55:00,158.55,158.62,158.52,158.61,6001.0,148.8845,148.9502,148.8563,148.9408,6001.0
2021-12-13 14:00:00,158.59,158.6,158.48,158.5,13662.0,148.9221,148.9315,148.8188,148.8375,13662.0
2021-12-13 14:05:00,158.53,158.62,158.51,158.62,14937.0,148.8657,148.9502,148.8469,148.9502,14937.0
2021-12-13 14:10:00,158.63,158.69,158.61,158.68,8079.0,148.9596,149.016,148.9408,149.0066,8079.0
2021-12-13 14:15:00,158.68,158.69,158.63,158.68,10510.0,149.0066,149.016,148.9596,149.0066,10510.0
2021-12-13 14:20:00,158.72,158.8,158.72,158.79,38644.0,149.0441,149.1193,149.0441,149.1099,38644.0
2021-12-13 14:25:00,158.79,158.82,158.64,158.68,9090.0,149.1099,149.138,148.969,149.0066,9090.0
2021-12-13 14:30:00,158.68,158.72,158.62,158.68,14753.0,149.0066,149.0441,148.9502,149.0066,14753.0
2021-12-13 14:35:00,158.7,158.73,158.64,158.68,10017.0,149.0254,149.0535,148.969,149.0066,10017.0
2021-12-13 14:40:00,158.68,158.71,158.65,158.69,18019.0,149.0066,149.0347,148.9784,149.016,18019.0
2021-12-13 14:45:00,158.67,158.68,158.63,158.65,15027.0,148.9972,149.0066,148.9596,148.9784,15027.0
2021-12-13 14:50:00,158.65,158.7,158.65,158.7,8783.0,148.9784,149.0254,148.9784,149.0254,8783.0
2021-12-13 14:55:00,158.71,158.73,158.67,158.72,18231.0,149.0347,149.0535,148.9972,149.0441,18231.0
2021-12-13 15:00:00,158.73,158.84,158.73,158.84,11587.0,149.0535,149.1568,149.0535,149.1568,11587.0
2021-12-13 15:05:00,158.84,158.88,158.72,158.73,17029.0,149.1568,149.1944,149.0441,149.0535,17029.0
2021-12-13 15:10:00,158.74,158.9,158.72,158.86,10337.0,149.0629,149.2132,149.0441,149.1756,10337.0
2021-12-13 15:15:00,158.9,158.94,158.79,158.86,17604.0,149.2132,149.2507,149.1099,149.1756,17604.0
2021-12-13 15:20:00,158.88,158.98,158.79,158.97,15763.0,149.1944,149.2883,149.1099,149.2789,15763.0
2021-12-13 15:25:00,159.0,159.0,158.86,158.89,9849.0,149.3071,149.3071,149.1756,149.2038,9849.0
2021-12-13 15:30:00,158.87,158.98,158.87,158.97,17348.0,149.185,149.2883,149.185,149.2789,17348.0
2021-12-13 15:35:00,158.98,159.04,158.91,158.95,135187.0,149.2883,149.3446,149.2226,149.2601,135187.0
2021-12-13 15:40:00,158.96,159.1,158.93,158.99,28736.0,149.2695,149.401,149.2413,149.2977,28736.0
2021-12-13 15:45:00,158.99,159.13,158.91,158.91,28722.0,149.2977,149.4291,149.2226,149.2226,28722.0
2021-12-13 15:50:00,158.91,158.91,158.62,158.62,66317.0,149.2226,149.2226,148.9502,148.9502,66317.0
2021-12-13 15:55:00,158.62,158.66,158.45,158.52,118033.0,148.9502,148.9878,148.7906,148.8563,118033.0
2021-12-14 09:30:00,157.55,158.11,157.55,158.11,51997.0,147.9455,148.4713,147.9455,148.4713,51997.0
2021-12-14 09:35:00,158.09,158.25,157.96,158.1,182655.0,148.4525,148.6028,148.3305,148.4619,182655.0
2021-12-14 09:40:00,158.13,158.48,158.1,158.44,105547.0,148.4901,148.8188,148.4619,148.7812,105547.0
2021-12-14 09:45:00,158.46,158.62,158.18,158.36,50225.0,148.8,148.9502,148.5371,148.7061,50225.0
2021-12-14 09:50:00,158.38,158.59,158.33,158.56,43696.0,148.7249,148.9221,148.6779,148.8939,43696.0
2021-12-14 09:55:00,158.54,158.83,158.46,158.52,56048.0,148.8751,149.1474,148.8,148.8563,56048.0
2021-12-14 10:00:00,158.52,158.7,158.47,158.53,40700.0,148.8563,149.0254,148.8094,148.8657,40700.0
2021-12-14 10:05:00,158.53,158.74,158.49,158.51,35636.0,148.8657,149.0629,148.8282,148.8469,35636.0
2021-12-14 10:10:00,158.51,158.53,158.22,158.4,31281.0,148.8469,148.8657,148.5746,148.7436,31281.0
2021-12-14 10:15:00,158.35,158.44,158.29,158.29,34522.0,148.6967,148.7812,148.6403,148.6403,34522.0
2021-12-14 10:20:00,158.28,158.6,158.2,158.54,39126.0,148.631,148.9315,148.5558,148.8751,39126.0
2021-12-14 10:25:00,158.54,158.7,158.53,158.61,39627.0,148.8751,149.0254,148.8657,148.9408,39627.0
2021-12-14 10:30:00,158.6,158.63,158.35,158.37,20680.0,148.9315,148.9596,148.6967,148.7155,20680.0
2021-12-14 10:35:00,158.34,158.42,158.23,158.25,32400.0,148.6873,148.7624,148.584,148.6028,32400.0
2021-12-14 10:40:00,158.25,158.32,158.1,158.16,38531.0,148.6028,148.6685,148.4619,148.5183,38531.0
2021-12-14 10:45:00,158.19,158.19,157.79,157.86,34278.0,148.5464,148.5464,148.1708,148.2366,34278.0
2021-12-14 10:50:00,157.88,157.91,157.72,157.72,55327.0,148.2553,148.2835,148.1051,148.1051,55327.0
2021-12-14 10:55:00,157.7,157.77,157.56,157.77,60119.0,148.0863,148.152,147.9549,148.152,60119.0
2021-12-14 11:00:00,157.75,157.78,157.57,157.76,34236.0,148.1333,148.1614,147.9642,148.1427,34236.0
2021-12-14 11:05:00,157.77,157.89,157.71,157.71,22631.0,148.152,148.2647,148.0957,148.0957,22631.0
2021-12-14 11:10:00,157.71,157.77,157.62,157.64,13751.0,148.0957,148.152,148.0112,148.03,13751.0
2021-12-14 11:15:00,157.61,157.81,157.6,157.75,36955.0,148.0018,148.1896,147.9924,148.1333,36955.0
2021-12-14 11:20:00,157.75,157.85,157.6,157.75,14670.0,148.1333,148.2272,147.9924,148.1333,14670.0
2021-12-14 11:25:00,157.77,157.89,157.69,157.88,19859.0,148.152,148.2647,148.0769,148.2553,19859.0
2021-12-14 11:30:00,157.86,157.87,157.63,157.7,14960.0,148.2366,148.246,148.0206,148.0863,14960.0
2021-12-14 11:35:00,157.69,157.81,157.67,157.79,16788.0,148.0769,148.1896,148.0581,148.1708,16788.0
2021-12-14 11:40:00,157.8,157.92,157.73,157.77,95595.0,148.1802,148.2929,148.1145,148.152,95595.0
2021-12-14 11:45:00,157.73,157.87,157.7,157.72,19182.0,148.1145,148.246,148.0863,148.1051,19182.0
2021-12-14 11:50:00,157.71,157.86,157.66,157.66,16533.0,148.0957,148.2366,148.0488,148.0488,16533.0
2021-12-14 11:55:00,157.67,157.7,157.44,157.47,27227.0,148.0581,148.0863,147.8422,147.8703,27227.0
2021-12-14 12:00:00,157.46,157.48,157.31,157.34,24002.0,147.8609,147.8797,147.7201,147.7483,24002.0
2021-12-14 12:05:00,157.35,157.52,157.26,157.51,24045.0,147.7577,147.9173,147.6731,147.9079,24045.0
2021-12-14 12:10:00,157.52,157.52,157.42,157.47,24966.0,147.9173,147.9173,147.8234,147.8703,24966.0
2021-12-14 12:15:00,157.45,157.5,157.38,157.49,16859.0,147.8516,147.8985,147.7858,147.8891,16859.0
2021-12-14 12:20:00,157.5,157.64,157.48,157.52,16807.0,147.8985,148.03,147.8797,147.9173,16807.0
2021-12-14 12:25:00,157.51,157.66,157.47,157.64,6910.0,147.9079,148.0488,147.8703,148.03,6910.0
2021-12-14 12:30:00,157.65,157.68,157.48,157.58,20945.0,148.0394,148.0675,147.8797,147.9736,20945.0
2021-12-14 12:35:00,157.57,157.6,157.46,157.47,39427.0,147.9642,147.9924,147.8609,147.8703,39427.0
2021-12-14 12:40:00,157.5,157.5,157.35,157.38,8933.0,147.8985,147.8985,147.7577,147.7858,8933.0
2021-12-14 12:45:00,157.35,157.47,157.31,157.33,11074.0,147.7577,147.8703,147.7201,147.7389,11074.0
2021-12-14 12:50:00,157.33,157.39,157.29,157.35,12188.0,147.7389,147.7952,147.7013,147.7577,12188.0
2021-12-14 12:55:00,157.33,157.36,157.24,157.29,9895.0,147.7389,147.767,147.6544,147.7013,9895.0
2021-12-14 13:00:00,157.29,157.4,157.22,157.37,19182.0,147.7013,147.8046,147.6356,147.7764,19182.0
2021-12-14 13:05:00,157.36,157.47,157.36,157.43,4460.0,147.767,147.8703,147.767,147.8328,4460.0
2021-12-14 13:10:00,157.45,157.52,157.38,157.43,11997.0,147.8516,147.9173,147.7858,147.8328,11997.0
2021-12-14 13:15:00,157.43,157.44,157.37,157.43,9447.0,147.8328,147.8422,147.7764,147.8328,9447.0
2021-12-14 13:20:00,157.45,157.45,157.36,157.4,8242.0,147.8516,147.8516,147.767,147.8046,8242.0
2021-12-14 13:25:00,157.4,157.52,157.33,157.48,12235.0,147.8046,147.9173,147.7389,147.8797,12235.0
2021-12-14 13:30:00,157.46,157.48,157.36,157.4,5910.0,147.8609,147.8797,147.767,147.8046,5910.0
2021-12-14 13:35:00,157.38,157.45,157.31,157.39,8462.0,147.7858,147.8516,147.7201,147.7952,8462.0
2021-12-14 13:40:00,157.36,157.36,157.28,157.3,13884.0,147.767,147.767,147.6919,147.7107,13884.0
2021-12-14 13:45:00,157.3,157.39,157.29,157.33,14010.0,147.7107,147.7952,147.7013,147.7389,14010.0
2021-12-14 13:50:00,157.33,157.35,157.19,157.24,60850.0,147.7389,147.7577,147.6074,147.6544,60850.0
2021-12-14 13:55:00,157.23,157.24,157.15,157.22,12185.0,147.645,147.6544,147.5698,147.6356,12185.0
2021-12-14 14:00:00,157.24,157.4,157.17,157.37,22720.0,147.6544,147.8046,147.5886,147.7764,22720.0
2021-12-14 14:05:00,157.36,157.57,157.27,157.57,10648.0,147.767,147.9642,147.6825,147.9642,10648.0
2021-12-14 14:10:00,157.54,157.66,157.53,157.59,32039.0,147.9361,148.0488,147.9267,147.983,32039.0
2021-12-14 14:15:00,157.58,157.67,157.58,157.65,14322.0,147.9736,148.0581,147.9736,148.0394,14322.0
2021-12-14 14:20:00,157.65,157.68,157.53,157.63,45326.0,148.0394,148.0675,147.9267,148.0206,45326.0
2021-12-14 14:25:00,157.62,157.67,157.53,157.54,11822.0,148.0112,148.0581,147.9267,147.9361,11822.0
2021-12-14 14:30:00,157.53,157.62,157.49,157.59,18382.0,147.9267,148.0112,147.8891,147.983,18382.0
2021-12-14 14:35:00,157.58,157.59,157.48,157.52,16194.0,147.9736,147.983,147.8797,147.9173,16194.0
2021-12-14 14:40:00,157.56,157.65,157.5,157.59,12640.0,147.9549,148.0394,147.8985,147.983,12640.0
2021-12-14 14:45:00,157.6,157.63,157.49,157.49,10890.0,147.9924,148.0206,147.8891,147.8891,10890.0
2021-12-14 14:50:00,157.5,157.54,157.45,157.48,24051.0,147.8985,147.9361,147.8516,147.8797,24051.0
2021-12-14 14:55:00,157.51,157.62,157.47,157.61,17274.0,147.9079,148.0112,147.8703,148.0018,17274.0
2021-12-14 15:00:00,157.6,157.76,157.58,157.75,18490.0,147.9924,148.1427,147.9736,148.1333,18490.0
2021-12-14 15:05:00,157.75,157.81,157.66,157.81,15647.0,148.1333,148.1896,148.0488,148.1896,15647.0
2021-12-14 15:10:00,157.79,157.86,157.7,157.79,12732.0,148.1708,148.2366,148.0863,148.1708,12732.0
2021-12-14 15:15:00,157.8,157.85,157.75,157.84,18310.0,148.1802,148.2272,148.1333,148.2178,18310.0
2021-12-14 15:20:00,157.85,157.9,157.77,157.82,36554.0,148.2272,148.2741,148.152,148.199,36554.0
2021-12-14 15:25:00,157.84,157.97,157.76,157.96,29152.0,148.2178,148.3399,148.1427,148.3305,29152.0
2021-12-14 15:30:00,157.95,157.96,157.82,157.9,54496.0,148.3211,148.3305,148.199,148.2741,54496.0
2021-12-14 15:35:00,157.91,158.05,157.9,157.92,30316.0,148.2835,148.415,148.2741,148.2929,30316.0
2021-12-14 15:40:00,157.92,157.92,157.7,157.72,29733.0,148.2929,148.2929,148.0863,148.1051,29733.0
2021-12-14 15:45:00,157.71,157.82,157.57,157.59,79841.0,148.0957,148.199,147.9642,147.983,79841.0
2021-12-14 15:50:00,157.58,157.63,157.39,157.42,96883.0,147.9736,148.0206,147.7952,147.8234,96883.0
2021-12-14 15:55:00,157.41,157.66,157.35,157.63,135513.0,147.814,148.0488,147.7577,148.0206,135513.0
2021-12-15 09:30:00,157.75,157.94,157.65,157.69,45712.0,148.1333,148.3117,148.0394,148.0769,45712.0
2021-12-15 09:35:00,157.72,157.72,157.32,157.36,72468.0,148.1051,148.1051,147.7295,147.767,72468.0
2021-12-15 09:40:00,157.35,157.35,157.11,157.16,31348.0,147.7577,147.7577,147.5323,147.5792,31348.0
2021-12-15 09:45:00,157.12,157.19,157.01,157.05,40223.0,147.5417,147.6074,147.4384,147.4759,40223.0
2021-12-15 09:50:00,157.05,157.1,156.94,157.03,21247.0,147.4759,147.5229,147.3726,147.4572,21247.0
2021-12-15 09:55:00,157.04,157.16,156.85,156.91,21837.0,147.4666,147.5792,147.2881,147.3445,21837.0
2021-12-15 10:00:00,156.94,157.16,156.88,157.01,23036.0,147.3726,147.5792,147.3163,147.4384,23036.0
2021-12-15 10:05:00,156.99,157.07,156.95,156.99,26466.0,147.4196,147.4947,147.382,147.4196,26466.0
2021-12-15 10:10:00,156.99,157.1,156.93,156.93,32266.0,147.4196,147.5229,147.3633,147.3633,32266.0
2021-12-15 10:15:00,156.95,157.01,156.83,156.83,13517.0,147.382,147.4384,147.2694,147.2694,13517.0
2021-12-15 10:20:00,156.84,156.99,156.83,156.87,40364.0,147.2787,147.4196,147.2694,147.3069,40364.0
2021-12-15 10:25:00,156.87,156.96,156.87,156.94,27461.0,147.3069,147.3914,147.3069,147.3726,27461.0
2021-12-15 10:30:00,156.97,157.11,156.97,157.09,14773.0,147.4008,147.5323,147.4008,147.5135,14773.0
2021-12-15 10:35:00,157.07,157.14,157.0,157.13,13105.0,147.4947,147.5605,147.429,147.5511,13105.0
2021-12-15 10:40:00,157.13,157.19,157.11,157.12,12512.0,147.5511,147.6074,147.5323,147.5417,12512.0
2021-12-15 10:45:00,157.09,157.09,156.91,156.92,15466.0,147.5135,147.5135,147.3445,147.3539,15466.0
2021-12-15 10:50:00,156.93,156.97,156.84,156.9,8768.0,147.3633,147.4008,147.2787,147.3351,8768.0
2021-12-15 10:55:00,156.9,157.0,156.88,157.0,14006.0,147.3351,147.429,147.3163,147.429,14006.0
2021-12-15 11:00:00,156.99,157.15,156.95,157.15,6539.0,147.4196,147.5698,147.382,147.5698,6539.0
2021-12-15 11:05:00,157.14,157.16,157.03,157.04,11177.0,147.5605,147.5792,147.4572,147.4666,11177.0
2021-12-15 11:10:00,157.05,157.07,156.91,156.96,22582.0,147.4759,147.4947,147.3445,147.3914,22582.0
2021-12-15 11:15:00,156.95,156.95,156.82,156.83,8602.0,147.382,147.382,147.26,147.2694,8602.0
2021-12-15 11:20:00,156.82,157.01,156.8,156.99,17938.0,147.26,147.4384,147.2412,147.4196,17938.0
2021-12-15 11:25:00,157.0,157.03,156.91,156.92,9810.0,147.429,147.4572,147.3445,147.3539,9810.0
2021-12-15 11:30:00,156.9,156.92,156.78,156.89,20825.0,147.3351,147.3539,147.2224,147.3257,20825.0
2021-12-15 11:35:00,156.87,156.88,156.75,156.82,51748.0,147.3069,147.3163,147.1942,147.26,51748.0
2021-12-15 11:40:00,156.82,156.93,156.74,156.93,22995.0,147.26,147.3633,147.1848,147.3633,22995.0
2021-12-15 11:45:00,156.92,157.04,156.9,157.04,49183.0,147.3539,147.4666,147.3351,147.4666,49183.0
2021-12-15 11:50:00,157.06,157.1,156.94,157.09,51211.0,147.4853,147.5229,147.3726,147.5135,51211.0
2021-12-15 11:55:00,157.09,157.14,157.04,157.09,9527.0,147.5135,147.5605,147.4666,147.5135,9527.0
2021-12-15 12:00:00,157.07,157.21,157.07,157.19,8148.0,147.4947,147.6262,147.4947,147.6074,8148.0
2021-12-15 12:05:00,157.21,157.21,157.12,157.14,48968.0,147.6262,147.6262,147.5417,147.5605,48968.0
2021-12-15 12:10:00,157.15,157.2,157.14,157.16,7831.0,147.5698,147.6168,147.5605,147.5792,7831.0
2021-12-15 12:15:00,157.17,157.17,157.0,157.01,125960.0,147.5886,147.5886,147.429,147.4384,125960.0
2021-12-15 12:20:00,157.01,157.03,156.95,157.02,58199.0,147.4384,147.4572,147.382,147.4478,58199.0
2021-12-15 12:25:00,157.02,157.34,157.0,157.33,21616.0,147.4478,147.7483,147.429,147.7389,21616.0
2021-12-15 12:30:00,157.33,157.38,157.27,157.37,14003.0,147.7389,147.7858,147.6825,147.7764,14003.0
2021-12-15 12:35:00,157.4,157.4,157.33,157.33,54575.0,147.8046,147.8046,147.7389,147.7389,54575.0
2021-12-15 12:40:00,157.33,157.33,157.27,157.28,17232.0,147.7389,147.7389,147.6825,147.6919,17232.0
2021-12-15 12:45:00,157.28,157.38,157.24,157.31,95838.0,147.6919,147.7858,147.6544,147.7201,95838.0
2021-12-15 12:50:00,157.3,157.45,157.3,157.45,9335.0,147.7107,147.8516,147.7107,147.8516,9335.0
2021-12-15 12:55:00,157.45,157.49,157.4,157.44,8146.0,147.8516,147.8891,147.8046,147.8422,8146.0
2021-12-15 13:00:00,157.45,157.45,157.39,157.4,7273.0,147.8516,147.8516,147.7952,147.8046,7273.0
2021-12-15 13:05:00,157.41,157.52,157.39,157.51,11471.0,147.814,147.9173,147.7952,147.9079,11471.0
2021-12-15 13:10:00,157.52,157.52,157.43,157.43,10952.0,147.9173,147.9173,147.8328,147.8328,10952.0
2021-12-15 13:15:00,157.42,157.51,157.39,157.48,10307.0,147.8234,147.9079,147.7952,147.8797,10307.0
2021-12-15 13:20:00,157.45,157.45,157.36,157.41,15478.0,147.8516,147.8516,147.767,147.814,15478.0
2021-12-15 13:25:00,157.38,157.44,157.35,157.44,16101.0,147.7858,147.8422,147.7577,147.8422,16101.0
2021-12-15 13:30:00,157.44,157.54,157.43,157.49,17505.0,147.8422,147.9361,147.8328,147.8891,17505.0
2021-12-15 13:35:00,157.5,157.53,157.41,157.43,9600.0,147.8985,147.9267,147.814,147.8328,9600.0
2021-12-15 13:40:00,157.42,157.58,157.39,157.58,9599.0,147.8234,147.9736,147.7952,147.9736,9599.0
2021-12-15 13:45:00,157.6,157.6,157.48,157.51,5982.0,147.9924,147.9924,147.8797,147.9079,5982.0
2021-12-15 13:50:00,157.53,157.57,157.4,157.45,12727.0,147.9267,147.9642,147.8046,147.8516,12727.0
2021-12-15 13:55:00,157.47,157.61,157.4,157.56,27835.0,147.8703,148.0018,147.8046,147.9549,27835.0
2021-12-15 14:00:00,157.56,157.83,156.99,157.83,146183.0,147.9549,148.2084,147.4196,148.2084,146183.0
2021-12-15 14:05:00,157.97,158.16,157.81,158.06,55755.0,148.3399,148.5183,148.1896,148.4244,55755.0
2021-12-15 14:10:00,158.04,158.44,157.93,158.42,95195.0,148.4056,148.7812,148.3023,148.7624,95195.0
2021-12-15 14:15:00,158.41,158.41,158.15,158.17,68725.0,148.753,148.753,148.5089,148.5277,68725.0
2021-12-15 14:20:00,158.16,158.19,157.76,157.77,42186.0,148.5183,148.5464,148.1427,148.152,42186.0
2021-12-15 14:25:00,157.79,157.79,157.43,157.65,32593.0,148.1708,148.1708,147.8328,148.0394,32593.0
2021-12-15 14:30:00,157.62,157.85,157.58,157.63,147433.0,148.0112,148.2272,147.9736,148.0206,147433.0
2021-12-15 14:35:00,157.63,158.0,157.57,157.93,72582.0,148.0206,148.368,147.9642,148.3023,72582.0
2021-12-15 14:40:00,157.9,158.12,157.73,157.82,46669.0,148.2741,148.4807,148.1145,148.199,46669.0
2021-12-15 14:45:00,157.79,158.02,157.74,157.76,83034.0,148.1708,148.3868,148.1239,148.1427,83034.0
2021-12-15 14:50:00,157.76,158.08,157.6,157.94,86097.0,148.1427,148.4432,147.9924,148.3117,86097.0
2021-12-15 14:55:00,157.93,158.05,157.58,157.68,74002.0,148.3023,148.415,147.9736,148.0675,74002.0
2021-12-15 15:00:00,157.7,158.01,157.67,157.93,127947.0,148.0863,148.3774,148.0581,148.3023,127947.0
2021-12-15 15:05:00,157.95,158.43,157.87,158.39,118761.0,148.3211,148.7718,148.246,148.7343,118761.0
2021-12-15 15:10:00,158.38,158.56,158.33,158.56,41163.0,148.7249,148.8939,148.6779,148.8939,41163.0
2021-12-15 15:15:00,158.56,158.97,158.52,158.9,206291.0,148.8939,149.2789,148.8563,149.2132,206291.0
2021-12-15 15:20:00,158.9,159.19,158.9,159.07,49008.0,149.2132,149.4855,149.2132,149.3728,49008.0
2021-12-15 15:25:00,159.08,159.32,159.03,159.32,30343.0,149.3822,149.6076,149.3352,149.6076,30343.0
2021-12-15 15:30:00,159.31,159.4,159.16,159.22,32139.0,149.5982,149.6827,149.4573,149.5137,32139.0
2021-12-15 15:35:00,159.24,159.43,159.24,159.4,31209.0,149.5324,149.7109,149.5324,149.6827,31209.0
2021-12-15 15:40:00,159.41,159.48,159.02,159.05,57632.0,149.6921,149.7578,149.3258,149.354,57632.0
2021-12-15 15:45:00,159.06,159.15,158.66,158.69,70775.0,149.3634,149.4479,148.9878,149.016,70775.0
2021-12-15 15:50:00,158.68,159.27,158.65,159.23,102625.0,149.0066,149.5606,148.9784,149.523,102625.0
2021-12-15 15:55:00,159.21,159.45,159.2,159.34,238462.0,149.5043,149.7296,149.4949,149.6263,238462.0
2021-12-16 09:30:00,160.19,160.41,159.97,159.99,94661.0,150.4245,150.6311,150.2179,150.2367,94661.0
2021-12-16 09:35:00,160.0,160.2,159.98,160.08,20200.0,150.2461,150.4339,150.2273,150.3212,20200.0
2021-12-16 09:40:00,160.0,160.09,159.89,159.9,29680.0,150.2461,150.3306,150.1428,150.1522,29680.0
2021-12-16 09:45:00,159.92,160.56,159.92,160.56,37377.0,150.171,150.772,150.171,150.772,37377.0
2021-12-16 09:50:00,160.57,160.58,160.32,160.57,28634.0,150.7814,150.7907,150.5466,150.7814,28634.0
2021-12-16 09:55:00,160.58,160.62,160.27,160.28,27441.0,150.7907,150.8283,150.4996,150.509,27441.0
2021-12-16 10:00:00,160.29,160.49,160.13,160.25,42674.0,150.5184,150.7062,150.3682,150.4809,42674.0
2021-12-16 10:05:00,160.24,160.31,160.0,160.09,28042.0,150.4715,150.5372,150.2461,150.3306,28042.0
2021-12-16 10:10:00,160.07,160.35,160.07,160.25,18355.0,150.3118,150.5748,150.3118,150.4809,18355.0
2021-12-16 10:15:00,160.25,160.54,160.2,160.5,35237.0,150.4809,150.7532,150.4339,150.7156,35237.0
2021-12-16 10:20:00,160.48,160.65,160.47,160.64,56074.0,150.6968,150.8565,150.6875,150.8471,56074.0
2021-12-16 10:25:00,160.64,160.8,160.63,160.77,18809.0,150.8471,150.9973,150.8377,150.9692,18809.0
2021-12-16 10:30:00,160.82,160.87,160.69,160.76,23685.0,151.0161,151.0631,150.894,150.9598,23685.0
2021-12-16 10:35:00,160.76,160.81,160.62,160.63,10748.0,150.9598,151.0067,150.8283,150.8377,10748.0
2021-12-16 10:40:00,160.62,160.71,160.56,160.62,15491.0,150.8283,150.9128,150.772,150.8283,15491.0
2021-12-16 10:45:00,160.65,160.82,160.62,160.78,14891.0,150.8565,151.0161,150.8283,150.9786,14891.0
2021-12-16 10:50:00,160.8,160.85,160.71,160.74,47082.0,150.9973,151.0443,150.9128,150.941,47082.0
2021-12-16 10:55:00,160.76,160.8,160.62,160.76,10792.0,150.9598,150.9973,150.8283,150.9598,10792.0
2021-12-16 11:00:00,160.75,160.75,160.47,160.5,66106.0,150.9504,150.9504,150.6875,150.7156,66106.0
2021-12-16 11:05:00,160.5,160.54,160.35,160.49,20522.0,150.7156,150.7532,150.5748,150.7062,20522.0
2021-12-16 11:10:00,160.45,160.56,160.4,160.44,29528.0,150.6687,150.772,150.6217,150.6593,29528.0
2021-12-16 11:15:00,160.46,160.71,160.46,160.64,28081.0,150.6781,150.9128,150.6781,150.8471,28081.0
2021-12-16 11:20:00,160.64,160.78,160.64,160.66,40830.0,150.8471,150.9786,150.8471,150.8659,40830.0
2021-12-16 11:25:00,160.69,160.76,160.59,160.71,29009.0,150.894,150.9598,150.8001,150.9128,29009.0
2021-12-16 11:30:00,160.7,160.73,160.52,160.52,15455.0,150.9034,150.9316,150.7344,150.7344,15455.0
2021-12-16 11:35:00,160.54,160.62,160.46,160.47,24406.0,150.7532,150.8283,150.6781,150.6875,24406.0
2021-12-16 11:40:00,160.47,160.58,160.47,160.55,27482.0,150.6875,150.7907,150.6875,150.7626,27482.0
2021-12-16 11:45:00,160.53,160.53,160.31,160.42,11450.0,150.7438,150.7438,150.5372,150.6405,11450.0
2021-12-16 11:50:00,160.42,160.47,160.33,160.35,9843.0,150.6405,150.6875,150.556,150.5748,9843.0
2021-12-16 11:55:00,160.38,160.42,160.22,160.22,28899.0,150.6029,150.6405,150.4527,150.4527,28899.0
2021-12-16 12:00:00,160.2,160.39,160.17,160.23,20731.0,150.4339,150.6123,150.4057,150.4621,20731.0
2021-12-16 12:05:00,160.24,160.25,160.07,160.11,22518.0,150.4715,150.4809,150.3118,150.3494,22518.0
2021-12-16 12:10:00,160.12,160.25,160.1,160.21,8929.0,150.3588,150.4809,150.34,150.4433,8929.0
2021-12-16 12:15:00,160.17,160.2,160.11,160.19,17312.0,150.4057,150.4339,150.3494,150.4245,17312.0
2021-12-16 12:20:00,160.21,160.34,160.2,160.2,10825.0,150.4433,150.5654,150.4339,150.4339,10825.0
2021-12-16 12:25:00,160.19,160.19,160.02,160.11,50849.0,150.4245,150.4245,150.2649,150.3494,50849.0
2021-12-16 12:30:00,160.11,160.14,159.99,160.07,19433.0,150.3494,150.3776,150.2367,150.3118,19433.0
2021-12-16 12:35:00,160.07,160.13,159.96,159.98,17493.0,150.3118,150.3682,150.2085,150.2273,17493.0
2021-12-16 12:40:00,159.98,160.02,159.93,159.95,82812.0,150.2273,150.2649,150.1804,150.1992,82812.0
2021-12-16 12:45:00,159.95,160.02,159.75,159.75,20895.0,150.1992,150.2649,150.0113,150.0113,20895.0
2021-12-16 12:50:00,159.75,159.84,159.71,159.76,57593.0,150.0113,150.0959,149.9738,150.0207,57593.0
2021-12-16 12:55:00,159.76,159.79,159.65,159.65,31887.0,150.0207,150.0489,149.9174,149.9174,31887.0
2021-12-16 13:00:00,159.66,159.91,159.66,159.81,55164.0,149.9268,150.1616,149.9268,150.0677,55164.0
2021-12-16 13:05:00,159.8,159.81,159.66,159.8,26951.0,150.0583,150.0677,149.9268,150.0583,26951.0
2021-12-16 13:10:00,159.8,160.02,159.8,160.01,34704.0,150.0583,150.2649,150.0583,150.2555,34704.0
2021-12-16 13:15:00,160.0,160.01,159.87,159.98,57768.0,150.2461,150.2555,150.124,150.2273,57768.0
2021-12-16 13:20:00,160.01,160.02,159.84,159.9,12170.0,150.2555,150.2649,150.0959,150.1522,12170.0
2021-12-16 13:25:00,159.93,160.01,159.92,159.97,11819.0,150.1804,150.2555,150.171,150.2179,11819.0
2021-12-16 13:30:00,159.94,160.0,159.76,159.76,13951.0,150.1898,150.2461,150.0207,150.0207,13951.0
2021-12-16 13:35:00,159.74,159.83,159.72,159.82,36263.0,150.002,150.0865,149.9832,150.0771,36263.0
2021-12-16 13:40:00,159.82,159.89,159.78,159.86,5503.0,150.0771,150.1428,150.0395,150.1146,5503.0
2021-12-16 13:45:00,159.91,160.11,159.84,160.08,36293.0,150.1616,150.3494,150.0959,150.3212,36293.0
2021-12-16 13:50:00,160.09,160.1,159.88,159.91,16242.0,150.3306,150.34,150.1334,150.1616,16242.0
2021-12-16 13:55:00,159.9,159.93,159.8,159.8,8007.0,150.1522,150.1804,150.0583,150.0583,8007.0
2021-12-16 14:00:00,159.8,159.89,159.78,159.88,17120.0,150.0583,150.1428,150.0395,150.1334,17120.0
2021-12-16 14:05:00,159.87,159.91,159.71,159.71,14291.0,150.124,150.1616,149.9738,149.9738,14291.0
2021-12-16 14:10:00,159.72,159.76,159.61,159.68,10231.0,149.9832,150.0207,149.8799,149.9456,10231.0
2021-12-16 14:15:00,159.73,159.73,159.54,159.61,18663.0,149.9926,149.9926,149.8141,149.8799,18663.0
2021-12-16 14:20:00,159.61,159.61,159.38,159.39,20932.0,149.8799,149.8799,149.6639,149.6733,20932.0
2021-12-16 14:25:00,159.37,159.45,159.35,159.36,27086.0,149.6545,149.7296,149.6357,149.6451,27086.0
2021-12-16 14:30:00,159.37,159.42,159.25,159.27,40488.0,149.6545,149.7015,149.5418,149.5606,40488.0
2021-12-16 14:35:00,159.27,159.44,159.2,159.42,37509.0,149.5606,149.7202,149.4949,149.7015,37509.0
2021-12-16 14:40:00,159.43,159.47,159.17,159.21,32411.0,149.7109,149.7484,149.4667,149.5043,32411.0
2021-12-16 14:45:00,159.23,159.23,158.68,158.7,37247.0,149.523,149.523,149.0066,149.0254,37247.0
2021-12-16 14:50:00,158.71,158.79,158.55,158.55,43560.0,149.0347,149.1099,148.8845,148.8845,43560.0
2021-12-16 14:55:00,158.58,158.93,158.58,158.9,42105.0,148.9127,149.2413,148.9127,149.2132,42105.0
2021-12-16 15:00:00,158.86,158.86,158.69,158.86,39834.0,149.1756,149.1756,149.016,149.1756,39834.0
2021-12-16 15:05:00,158.9,158.99,158.69,158.69,141851.0,149.2132,149.2977,149.016,149.016,141851.0
2021-12-16 15:10:00,158.69,158.81,158.58,158.77,24824.0,149.016,149.1286,148.9127,149.0911,24824.0
2021-12-16 15:15:00,158.76,158.96,158.66,158.92,79762.0,149.0817,149.2695,148.9878,149.2319,79762.0
2021-12-16 15:20:00,158.93,159.06,158.89,158.97,408140.0,149.2413,149.3634,149.2038,149.2789,408140.0
2021-12-16 15:25:00,158.99,159.33,158.97,159.28,323048.0,149.2977,149.6169,149.2789,149.57,323048.0
2021-12-16 15:30:00,159.31,159.43,159.07,159.37,25734.0,149.5982,149.7109,149.3728,149.6545,25734.0
2021-12-16 15:35:00,159.36,159.51,159.2,159.47,50723.0,149.6451,149.786,149.4949,149.7484,50723.0
2021-12-16 15:40:00,159.47,159.52,159.12,159.13,342243.0,149.7484,149.7954,149.4198,149.4291,342243.0
2021-12-16 15:45:00,159.14,159.22,158.92,158.92,107486.0,149.4385,149.5137,149.2319,149.2319,107486.0
2021-12-16 15:50:00,158.93,159.56,158.9,159.19,224249.0,149.2413,149.8329,149.2132,149.4855,224249.0
2021-12-16 15:55:00,159.19,159.32,159.03,159.05,291025.0,149.4855,149.6076,149.3352,149.354,291025.0
2021-12-17 09:30:00,158.49,158.6,158.26,158.31,28151.0,148.8282,148.9315,148.6122,148.6591,28151.0
2021-12-17 09:35:00,158.34,158.34,157.78,157.89,35235.0,148.6873,148.6873,148.1614,148.2647,35235.0
2021-12-17 09:40:00,157.86,157.86,157.45,157.46,39420.0,148.2366,148.2366,147.8516,147.8609,39420.0
2021-12-17 09:45:00,157.45,157.71,157.42,157.71,78924.0,147.8516,148.0957,147.8234,148.0957,78924.0
2021-12-17 09:50:00,157.72,157.97,157.54,157.55,96271.0,148.1051,148.3399,147.9361,147.9455,96271.0
2021-12-17 09:55:00,157.55,157.66,157.43,157.65,44076.0,147.9455,148.0488,147.8328,148.0394,44076.0
2021-12-17 10:00:00,157.64,157.71,157.48,157.59,32421.0,148.03,148.0957,147.8797,147.983,32421.0
2021-12-17 10:05:00,157.66,157.68,157.57,157.63,61581.0,148.0488,148.0675,147.9642,148.0206,61581.0
2021-12-17 10:10:00,157.61,157.64,157.26,157.32,98869.0,148.0018,148.03,147.6731,147.7295,98869.0
2021-12-17 10:15:00,157.32,157.34,157.11,157.28,34456.0,147.7295,147.7483,147.5323,147.6919,34456.0
2021-12-17 10:20:00,157.29,157.37,157.19,157.32,39261.0,147.7013,147.7764,147.6074,147.7295,39261.0
2021-12-17 10:25:00,157.31,157.54,157.3,157.54,37165.0,147.7201,147.9361,147.7107,147.9361,37165.0
2021-12-17 10:30:00,157.53,157.95,157.41,157.94,33776.0,147.9267,148.3211,147.814,148.3117,33776.0
2021-12-17 10:35:00,157.97,158.4,157.97,158.27,81419.0,148.3399,148.7436,148.3399,148.6216,81419.0
2021-12-17 10:40:00,158.28,158.37,158.16,158.31,38542.0,148.631,148.7155,148.5183,148.6591,38542.0
2021-12-17 10:45:00,158.33,158.69,158.3,158.67,40905.0,148.6779,149.016,148.6497,148.9972,40905.0
2021-12-17 10:50:00,158.7,159.05,158.55,159.0,38349.0,149.0254,149.354,148.8845,149.3071,38349.0
2021-12-17 10:55:00,158.99,159.05,158.76,158.89,28344.0,149.2977,149.354,149.0817,149.2038,28344.0
2021-12-17 11:00:00,158.85,158.98,158.77,158.78,16903.0,149.1662,149.2883,149.0911,149.1005,16903.0
2021-12-17 11:05:00,158.81,158.95,158.78,158.83,28429.0,149.1286,149.2601,149.1005,149.1474,28429.0
2021-12-17 11:10:00,158.83,159.28,158.83,159.2,29274.0,149.1474,149.57,149.1474,149.4949,29274.0
2021-12-17 11:15:00,159.21,159.26,159.1,159.24,17389.0,149.5043,149.5512,149.401,149.5324,17389.0
2021-12-17 11:20:00,159.25,159.25,159.06,159.11,17181.0,149.5418,149.5418,149.3634,149.4104,17181.0
2021-12-17 11:25:00,159.14,159.19,159.03,159.13,14751.0,149.4385,149.4855,149.3352,149.4291,14751.0
2021-12-17 11:30:00,159.11,159.18,158.77,158.77,43063.0,149.4104,149.4761,149.0911,149.0911,43063.0
2021-12-17 11:35:00,158.79,158.81,158.48,158.59,82819.0,149.1099,149.1286,148.8188,148.9221,82819.0
2021-12-17 11:40:00,158.61,158.63,158.26,158.28,23504.0,148.9408,148.9596,148.6122,148.631,23504.0
2021-12-17 11:45:00,158.35,158.37,158.0,158.03,27112.0,148.6967,148.7155,148.368,148.3962,27112.0
2021-12-17 11:50:00,158.02,158.24,158.02,158.14,19298.0,148.3868,148.5934,148.3868,148.4995,19298.0
2021-12-17 11:55:00,158.08,158.29,158.04,158.27,14193.0,148.4432,148.6403,148.4056,148.6216,14193.0
2021-12-17 12:00:00,158.24,158.24,157.94,158.0,10754.0,148.5934,148.5934,148.3117,148.368,10754.0
2021-12-17 12:05:00,158.05,158.08,157.8,157.88,30286.0,148.415,148.4432,148.1802,148.2553,30286.0
2021-12-17 12:10:00,157.91,158.26,157.91,158.24,29510.0,148.2835,148.6122,148.2835,148.5934,29510.0
2021-12-17 12:15:00,158.23,158.38,158.12,158.16,21735.0,148.584,148.7249,148.4807,148.5183,21735.0
2021-12-17 12:20:00,158.18,158.34,158.16,158.23,76147.0,148.5371,148.6873,148.5183,148.584,76147.0
2021-12-17 12:25:00,158.22,158.33,158.08,158.31,47290.0,148.5746,148.6779,148.4432,148.6591,47290.0
2021-12-17 12:30:00,158.31,158.66,158.25,158.5,73033.0,148.6591,148.9878,148.6028,148.8375,73033.0
2021-12-17 12:35:00,158.51,158.59,158.39,158.48,34555.0,148.8469,148.9221,148.7343,148.8188,34555.0
2021-12-17 12:40:00,158.49,158.54,158.4,158.44,29317.0,148.8282,148.8751,148.7436,148.7812,29317.0
2021-12-17 12:45:00,158.44,158.54,158.43,158.53,22568.0,148.7812,148.8751,148.7718,148.8657,22568.0
2021-12-17 12:50:00,158.52,158.61,158.25,158.38,33373.0,148.8563,148.9408,148.6028,148.7249,33373.0
2021-12-17 12:55:00,158.44,158.53,158.4,158.45,22990.0,148.7812,148.8657,148.7436,148.7906,22990.0
2021-12-17 13:00:00,158.46,158.56,158.36,158.48,45277.0,148.8,148.8939,148.7061,148.8188,45277.0
2021-12-17 13:05:00,158.45,158.45,158.24,158.3,7086.0,148.7906,148.7906,148.5934,148.6497,7086.0
2021-12-17 13:10:00,158.31,158.4,158.26,158.32,15072.0,148.6591,148.7436,148.6122,148.6685,15072.0
2021-12-17 13:15:00,158.34,158.44,158.29,158.42,20493.0,148.6873,148.7812,148.6403,148.7624,20493.0
2021-12-17 13:20:00,158.43,158.53,158.43,158.53,11276.0,148.7718,148.8657,148.7718,148.8657,11276.0
2021-12-17 13:25:00,158.52,158.74,158.52,158.73,31185.0,148.8563,149.0629,148.8563,149.0535,31185.0
2021-12-17 13:30:00,158.72,158.79,158.62,158.77,182041.0,149.0441,149.1099,148.9502,149.0911,182041.0
2021-12-17 13:35:00,158.76,158.86,158.7,158.7,26310.0,149.0817,149.1756,149.0254,149.0254,26310.0
2021-12-17 13:40:00,158.76,158.76,158.64,158.7,39051.0,149.0817,149.0817,148.969,149.0254,39051.0
2021-12-17 13:45:00,158.72,158.85,158.72,158.84,7839.0,149.0441,149.1662,149.0441,149.1568,7839.0
2021-12-17 13:50:00,158.85,158.89,158.8,158.82,13089.0,149.1662,149.2038,149.1193,149.138,13089.0
2021-12-17 13:55:00,158.81,158.95,158.75,158.93,15977.0,149.1286,149.2601,149.0723,149.2413,15977.0
2021-12-17 14:00:00,158.93,158.95,158.73,158.73,16090.0,149.2413,149.2601,149.0535,149.0535,16090.0
2021-12-17 14:05:00,158.76,158.78,158.69,158.74,52916.0,149.0817,149.1005,149.016,149.0629,52916.0
2021-12-17 14:10:00,158.75,158.84,158.67,158.67,10334.0,149.0723,149.1568,148.9972,148.9972,10334.0
2021-12-17 14:15:00,158.68,158.82,158.68,158.69,13490.0,149.0066,149.138,149.0066,149.016,13490.0
2021-12-17 14:20:00,158.71,158.78,158.64,158.71,24395.0,149.0347,149.1005,148.969,149.0347,24395.0
2021-12-17 14:25:00,158.71,158.71,158.41,158.48,23312.0,149.0347,149.0347,148.753,148.8188,23312.0
2021-12-17 14:30:00,158.48,158.58,158.45,158.47,15570.0,148.8188,148.9127,148.7906,148.8094,15570.0
2021-12-17 14:35:00,158.46,158.5,158.28,158.38,15063.0,148.8,148.8375,148.631,148.7249,15063.0
2021-12-17 14:40:00,158.39,158.47,158.35,158.47,26155.0,148.7343,148.8094,148.6967,148.8094,26155.0
2021-12-17 14:45:00,158.46,158.68,158.46,158.58,20609.0,148.8,149.0066,148.8,148.9127,20609.0
2021-12-17 14:50:00,158.58,158.58,158.32,158.33,31999.0,148.9127,148.9127,148.6685,148.6779,31999.0
2021-12-17 14:55:00,158.32,158.46,158.26,158.42,17949.0,148.6685,148.8,148.6122,148.7624,17949.0
2021-12-17 15:00:00,158.41,158.66,158.38,158.39,41742.0,148.753,148.9878,148.7249,148.7343,41742.0
2021-12-17 15:05:00,158.43,158.57,158.43,158.55,14370.0,148.7718,148.9033,148.7718,148.8845,14370.0
2021-12-17 15:10:00,158.54,158.54,158.33,158.35,13361.0,148.8751,148.8751,148.6779,148.6967,13361.0
2021-12-17 15:15:00,158.33,158.45,158.13,158.3,53468.0,148.6779,148.7906,148.4901,148.6497,53468.0
2021-12-17 15:20:00,158.33,158.52,158.27,158.41,17501.0,148.6779,148.8563,148.6216,148.753,17501.0
2021-12-17 15:25:00,158.43,158.43,158.15,158.25,20900.0,148.7718,148.7718,148.5089,148.6028,20900.0
2021-12-17 15:30:00,158.27,158.33,157.91,158.06,30333.0,148.6216,148.6779,148.2835,148.4244,30333.0
2021-12-17 15:35:00,158.07,158.13,157.91,158.11,24797.0,148.4338,148.4901,148.2835,148.4713,24797.0
2021-12-17 15:40:00,158.11,158.31,158.04,158.14,42316.0,148.4713,148.6591,148.4056,148.4995,42316.0
2021-12-17 15:45:00,158.13,158.18,157.69,157.69,29953.0,148.4901,148.5371,148.0769,148.0769,29953.0
2021-12-17 15:50:00,157.68,157.76,157.3,157.49,735945.0,148.0675,148.1427,147.7107,147.8891,735945.0
2021-12-17 15:55:00,157.48,157.76,155.81,156.95,1225277.0,147.8797,148.1427,146.3115,147.382,1225277.0
2021-12-20 09:30:00,155.0,155.08,154.51,154.67,146133.0,145.9774,146.0527,145.5159,145.6666,146133.0
2021-12-20 09:35:00,154.66,154.91,154.62,154.71,76907.0,145.6572,145.8926,145.6195,145.7042,76907.0
2021-12-20 09:40:00,154.73,154.73,154.21,154.36,75240.0,145.7231,145.7231,145.2333,145.3746,75240.0
2021-12-20 09:45:00,154.3,154.43,153.92,153.95,40284.0,145.3181,145.4405,144.9602,144.9885,40284.0
2021-12-20 09:50:00,153.94,154.06,153.8,154.0,54385.0,144.9791,145.0921,144.8472,145.0356,54385.0
2021-12-20 09:55:00,154.01,154.58,153.96,154.58,81597.0,145.045,145.5818,144.9979,145.5818,81597.0
2021-12-20 10:00:00,154.57,154.79,154.46,154.59,97745.0,145.5724,145.7796,145.4688,145.5912,97745.0
2021-12-20 10:05:00,154.59,154.66,154.24,154.35,166698.0,145.5912,145.6572,145.2616,145.3652,166698.0
2021-12-20 10:10:00,154.35,154.39,154.22,154.33,33532.0,145.3652,145.4029,145.2428,145.3464,33532.0
2021-12-20 10:15:00,154.32,154.61,154.22,154.48,48186.0,145.3369,145.6101,145.2428,145.4876,48186.0
2021-12-20 10:20:00,154.5,154.58,154.14,154.14,29278.0,145.5065,145.5818,145.1674,145.1674,29278.0
2021-12-20 10:25:00,154.13,154.26,153.91,153.95,60625.0,145.158,145.2804,144.9508,144.9885,60625.0
2021-12-20 10:30:00,153.97,153.97,153.83,153.91,32637.0,145.0073,145.0073,144.8755,144.9508,32637.0
2021-12-20 10:35:00,153.91,154.02,153.87,153.89,33040.0,144.9508,145.0544,144.9131,144.932,33040.0
2021-12-20 10:40:00,153.89,153.92,153.77,153.88,34516.0,144.932,144.9602,144.819,144.9226,34516.0
2021-12-20 10:45:00,153.88,153.9,153.55,153.56,46156.0,144.9226,144.9414,144.6118,144.6212,46156.0
2021-12-20 10:50:00,153.59,153.63,153.43,153.49,43373.0,144.6494,144.6871,144.4988,144.5553,43373.0
2021-12-20 10:55:00,153.48,153.66,153.46,153.66,276247.0,144.5458,144.7154,144.527,144.7154,276247.0
2021-12-20 11:00:00,153.64,153.67,153.49,153.53,56964.0,144.6965,144.7248,144.5553,144.5929,56964.0
2021-12-20 11:05:00,153.51,153.69,153.51,153.68,28586.0,144.5741,144.7436,144.5741,144.7342,28586.0
2021-12-20 11:10:00,153.64,153.73,153.52,153.53,47244.0,144.6965,144.7813,144.5835,144.5929,47244.0
2021-12-20 11:15:00,153.53,153.61,153.43,153.61,20335.0,144.5929,144.6683,144.4988,144.6683,20335.0
2021-12-20 11:20:00,153.6,153.77,153.51,153.76,70724.0,144.6589,144.819,144.5741,144.8095,70724.0
2021-12-20 11:25:00,153.72,153.72,153.58,153.59,16191.0,144.7719,144.7719,144.64,144.6494,16191.0
2021-12-20 11:30:00,153.58,153.69,153.46,153.54,35835.0,144.64,144.7436,144.527,144.6023,35835.0
2021-12-20 11:35:00,153.56,153.6,153.42,153.53,19071.0,144.6212,144.6589,144.4893,144.5929,19071.0
2021-12-20 11:40:00,153.53,153.72,153.48,153.71,27726.0,144.5929,144.7719,144.5458,144.7625,27726.0
2021-12-20 11:45:00,153.69,153.69,153.5,153.65,30587.0,144.7436,144.7436,144.5647,144.7059,30587.0
2021-12-20 11:50:00,153.67,154.03,153.67,153.99,21593.0,144.7248,145.0638,144.7248,145.0262,21593.0
2021-12-20 11:55:00,153.99,154.04,153.87,154.04,18174.0,145.0262,145.0732,144.9131,145.0732,18174.0
2021-12-20 12:00:00,154.02,154.06,153.91,154.06,19417.0,145.0544,145.0921,144.9508,145.0921,19417.0
2021-12-20 12:05:00,154.03,154.04,153.87,153.9,12430.0,145.0638,145.0732,144.9131,144.9414,12430.0
2021-12-20 12:10:00,153.9,154.0,153.78,153.78,14282.0,144.9414,145.0356,144.8284,144.8284,14282.0
2021-12-20 12:15:00,153.78,154.06,153.74,153.99,22220.0,144.8284,145.0921,144.7907,145.0262,22220.0
2021-12-20 12:20:00,153.97,153.98,153.79,153.81,58069.0,145.0073,145.0167,144.8378,144.8566,58069.0
2021-12-20 12:25:00,153.81,153.89,153.79,153.87,40501.0,144.8566,144.932,144.8378,144.9131,40501.0
2021-12-20 12:30:00,153.85,153.86,153.54,153.57,33672.0,144.8943,144.9037,144.6023,144.6306,33672.0
2021-12-20 12:35:00,153.56,153.65,153.52,153.64,21715.0,144.6212,144.7059,144.5835,144.6965,21715.0
2021-12-20 12:40:00,153.62,153.74,153.61,153.71,107931.0,144.6777,144.7907,144.6683,144.7625,107931.0
2021-12-20 12:45:00,153.67,153.77,153.63,153.74,17865.0,144.7248,144.819,144.6871,144.7907,17865.0
2021-12-20 12:50:00,153.72,153.91,153.7,153.83,30398.0,144.7719,144.9508,144.753,144.8755,30398.0
2021-12-20 12:55:00,153.82,153.83,153.61,153.64,19526.0,144.866,144.8755,144.6683,144.6965,19526.0
2021-12-20 13:00:00,153.63,153.65,153.53,153.55,40924.0,144.6871,144.7059,144.5929,144.6118,40924.0
2021-12-20 13:05:00,153.57,153.74,153.55,153.74,12073.0,144.6306,144.7907,144.6118,144.7907,12073.0
2021-12-20 13:10:00,153.76,153.88,153.68,153.88,17969.0,144.8095,144.9226,144.7342,144.9226,17969.0
2021-12-20 13:15:00,153.85,153.91,153.8,153.84,9735.0,144.8943,144.9508,144.8472,144.8849,9735.0
2021-12-20 13:20:00,153.84,153.94,153.77,153.86,13605.0,144.8849,144.9791,144.819,144.9037,13605.0
2021-12-20 13:25:00,153.85,153.93,153.84,153.88,17428.0,144.8943,144.9696,144.8849,144.9226,17428.0
2021-12-20 13:30:00,153.88,153.94,153.72,153.74,19478.0,144.9226,144.9791,144.7719,144.7907,19478.0
2021-12-20 13:35:00,153.76,154.13,153.74,154.13,133242.0,144.8095,145.158,144.7907,145.158,133242.0
2021-12-20 13:40:00,154.14,154.37,154.12,154.22,39465.0,145.1674,145.384,145.1486,145.2428,39465.0
2021-12-20 13:45:00,154.22,154.31,154.18,154.28,10288.0,145.2428,145.3275,145.2051,145.2993,10288.0
2021-12-20 13:50:00,154.33,154.43,154.19,154.43,23252.0,145.3464,145.4405,145.2145,145.4405,23252.0
2021-12-20 13:55:00,154.41,154.49,154.23,154.27,93204.0,145.4217,145.497,145.2522,145.2899,93204.0
2021-12-20 14:00:00,154.27,154.43,154.2,154.32,207901.0,145.2899,145.4405,145.2239,145.3369,207901.0
2021-12-20 14:05:00,154.34,154.47,154.3,154.46,25050.0,145.3558,145.4782,145.3181,145.4688,25050.0
2021-12-20 14:10:00,154.46,154.46,154.35,154.41,31168.0,145.4688,145.4688,145.3652,145.4217,31168.0
2021-12-20 14:15:00,154.44,154.57,154.43,154.5,35809.0,145.45,145.5724,145.4405,145.5065,35809.0
2021-12-20 14:20:00,154.5,154.56,154.43,154.47,51843.0,145.5065,145.563,145.4405,145.4782,51843.0
2021-12-20 14:25:00,154.46,154.48,154.32,154.39,272524.0,145.4688,145.4876,145.3369,145.4029,272524.0
2021-12-20 14:30:00,154.38,154.41,154.21,154.21,242966.0,145.3935,145.4217,145.2333,145.2333,242966.0
2021-12-20 14:35:00,154.22,154.25,154.11,154.18,25769.0,145.2428,145.271,145.1392,145.2051,25769.0
2021-12-20 14:40:00,154.18,154.29,154.18,154.26,26770.0,145.2051,145.3087,145.2051,145.2804,26770.0
2021-12-20 14:45:00,154.24,154.28,154.16,154.27,19363.0,145.2616,145.2993,145.1863,145.2899,19363.0
2021-12-20 14:50:00,154.26,154.44,154.25,154.42,9731.0,145.2804,145.45,145.271,145.4311,9731.0
2021-12-20 14:55:00,154.41,154.53,154.27,154.31,43238.0,145.4217,145.5347,145.2899,145.3275,43238.0
2021-12-20 15:00:00,154.32,154.54,154.32,154.4,80461.0,145.3369,145.5441,145.3369,145.4123,80461.0
2021-12-20 15:05:00,154.42,154.49,154.36,154.46,18514.0,145.4311,145.497,145.3746,145.4688,18514.0
2021-12-20 15:10:00,154.46,154.53,154.35,154.36,38591.0,145.4688,145.5347,145.3652,145.3746,38591.0
2021-12-20 15:15:00,154.38,154.63,154.33,154.55,33941.0,145.3935,145.6289,145.3464,145.5536,33941.0
2021-12-20 15:20:00,154.56,154.73,154.45,154.49,43603.0,145.563,145.7231,145.4594,145.497,43603.0
2021-12-20 15:25:00,154.51,154.85,154.48,154.77,226755.0,145.5159,145.8361,145.4876,145.7607,226755.0
2021-12-20 15:30:00,154.77,154.77,154.5,154.52,29903.0,145.7607,145.7607,145.5065,145.5253,29903.0
2021-12-20 15:35:00,154.5,154.59,154.43,154.54,34479.0,145.5065,145.5912,145.4405,145.5441,34479.0
2021-12-20 15:40:00,154.54,154.65,154.51,154.55,39953.0,145.5441,145.6477,145.5159,145.5536,39953.0
2021-12-20 15:45:00,154.54,154.76,154.47,154.65,241024.0,145.5441,145.7513,145.4782,145.6477,241024.0
2021-12-20 15:50:00,154.66,155.02,154.66,154.88,291061.0,145.6572,145.9962,145.6572,145.8643,291061.0
2021-12-20 15:55:00,154.89,155.11,154.86,154.9,458656.0,145.8738,146.081,145.8455,145.8832,458656.0
2021-12-21 09:30:00,156.16,156.78,156.0,156.7,93179.0,147.0698,147.6537,146.9192,147.5784,93179.0
2021-12-21 09:35:00,156.78,157.08,156.74,157.02,105127.0,147.6537,147.9363,147.6161,147.8798,105127.0
2021-12-21 09:40:00,157.05,157.05,156.61,156.71,58519.0,147.908,147.908,147.4936,147.5878,58519.0
2021-12-21 09:45:00,156.73,156.85,156.54,156.59,89342.0,147.6067,147.7197,147.4277,147.4748,89342.0
2021-12-21 09:50:00,156.6,156.75,156.45,156.64,58908.0,147.4842,147.6255,147.343,147.5219,58908.0
2021-12-21 09:55:00,156.64,156.69,156.49,156.63,83000.0,147.5219,147.569,147.3806,147.5125,83000.0
2021-12-21 10:00:00,156.63,156.86,156.63,156.68,50478.0,147.5125,147.7291,147.5125,147.5596,50478.0
2021-12-21 10:05:00,156.69,156.89,156.66,156.89,51978.0,147.569,147.7573,147.5407,147.7573,51978.0
2021-12-21 10:10:00,156.87,157.1,156.84,157.1,179365.0,147.7385,147.9551,147.7103,147.9551,179365.0
2021-12-21 10:15:00,157.1,157.27,157.09,157.27,27651.0,147.9551,148.1152,147.9457,148.1152,27651.0
2021-12-21 10:20:00,157.28,157.42,157.12,157.12,28587.0,148.1246,148.2565,147.974,147.974,28587.0
2021-12-21 10:25:00,157.13,157.13,156.67,156.8,59133.0,147.9834,147.9834,147.5501,147.6726,59133.0
2021-12-21 10:30:00,156.77,156.96,156.77,156.78,158385.0,147.6443,147.8233,147.6443,147.6537,158385.0
2021-12-21 10:35:00,156.77,156.81,156.56,156.72,21202.0,147.6443,147.682,147.4466,147.5972,21202.0
2021-12-21 10:40:00,156.74,156.95,156.71,156.9,18619.0,147.6161,147.8139,147.5878,147.7668,18619.0
2021-12-21 10:45:00,156.88,156.91,156.72,156.82,37182.0,147.7479,147.7762,147.5972,147.6914,37182.0
2021-12-21 10:50:00,156.79,156.88,156.77,156.84,19961.0,147.6632,147.7479,147.6443,147.7103,19961.0
2021-12-21 10:55:00,156.83,156.89,156.75,156.79,31809.0,147.7008,147.7573,147.6255,147.6632,31809.0
2021-12-21 11:00:00,156.81,156.82,156.69,156.79,58908.0,147.682,147.6914,147.569,147.6632,58908.0
2021-12-21 11:05:00,156.84,157.06,156.83,157.02,30919.0,147.7103,147.9174,147.7008,147.8798,30919.0
2021-12-21 11:10:00,157.04,157.13,156.98,157.1,20462.0,147.8986,147.9834,147.8421,147.9551,20462.0
2021-12-21 11:15:00,157.08,157.09,156.99,157.05,35485.0,147.9363,147.9457,147.8515,147.908,35485.0
2021-12-21 11:20:00,157.05,157.11,157.01,157.04,21746.0,147.908,147.9645,147.8704,147.8986,21746.0
2021-12-21 11:25:00,157.02,157.08,157.02,157.03,76363.0,147.8798,147.9363,147.8798,147.8892,76363.0
2021-12-21 11:30:00,157.04,157.15,157.01,157.04,14932.0,147.8986,148.0022,147.8704,147.8986,14932.0
2021-12-21 11:35:00,157.06,157.3,157.04,157.28,14550.0,147.9174,148.1435,147.8986,148.1246,14550.0
2021-12-21 11:40:00,157.29,157.6,157.26,157.6,35940.0,148.1341,148.426,148.1058,148.426,35940.0
2021-12-21 11:45:00,157.62,157.63,157.5,157.52,17164.0,148.4448,148.4543,148.3318,148.3507,17164.0
2021-12-21 11:50:00,157.54,157.58,157.47,157.58,81073.0,148.3695,148.4072,148.3036,148.4072,81073.0
2021-12-21 11:55:00,157.56,157.58,157.41,157.47,18274.0,148.3883,148.4072,148.2471,148.3036,18274.0
2021-12-21 12:00:00,157.51,157.6,157.47,157.51,24182.0,148.3413,148.426,148.3036,148.3413,24182.0
2021-12-21 12:05:00,157.52,157.71,157.49,157.7,30084.0,148.3507,148.5296,148.3224,148.5202,30084.0
2021-12-21 12:10:00,157.71,157.87,157.69,157.83,100972.0,148.5296,148.6803,148.5108,148.6426,100972.0
2021-12-21 12:15:00,157.83,157.89,157.75,157.79,23920.0,148.6426,148.6991,148.5673,148.605,23920.0
2021-12-21 12:20:00,157.76,157.78,157.7,157.77,10231.0,148.5767,148.5955,148.5202,148.5861,10231.0
2021-12-21 12:25:00,157.77,157.8,157.71,157.78,17226.0,148.5861,148.6144,148.5296,148.5955,17226.0
2021-12-21 12:30:00,157.8,157.86,157.75,157.83,13237.0,148.6144,148.6709,148.5673,148.6426,13237.0
2021-12-21 12:35:00,157.82,157.92,157.79,157.9,18980.0,148.6332,148.7274,148.605,148.7086,18980.0
2021-12-21 12:40:00,157.86,157.91,157.81,157.82,10381.0,148.6709,148.718,148.6238,148.6332,10381.0
2021-12-21 12:45:00,157.83,157.93,157.78,157.9,11250.0,148.6426,148.7368,148.5955,148.7086,11250.0
2021-12-21 12:50:00,157.89,158.04,157.87,158.0,19417.0,148.6991,148.8404,148.6803,148.8027,19417.0
2021-12-21 12:55:00,158.0,158.08,157.97,158.02,16151.0,148.8027,148.8781,148.7745,148.8216,16151.0
2021-12-21 13:00:00,158.01,158.01,157.91,157.92,16670.0,148.8121,148.8121,148.718,148.7274,16670.0
2021-12-21 13:05:00,157.92,157.94,157.85,157.92,11772.0,148.7274,148.7462,148.6615,148.7274,11772.0
2021-12-21 13:10:00,157.93,157.93,157.84,157.88,7910.0,148.7368,148.7368,148.652,148.6897,7910.0
2021-12-21 13:15:00,157.86,157.9,157.84,157.86,4991.0,148.6709,148.7086,148.652,148.6709,4991.0
2021-12-21 13:20:00,157.89,157.99,157.87,157.92,16490.0,148.6991,148.7933,148.6803,148.7274,16490.0
2021-12-21 13:25:00,157.94,157.96,157.87,157.94,12686.0,148.7462,148.7651,148.6803,148.7462,12686.0
2021-12-21 13:30:00,157.94,158.0,157.92,158.0,9712.0,148.7462,148.8027,148.7274,148.8027,9712.0
2021-12-21 13:35:00,157.99,158.07,157.96,158.03,19615.0,148.7933,148.8687,148.7651,148.831,19615.0
2021-12-21 13:40:00,158.03,158.06,158.0,158.04,8594.0,148.831,148.8592,148.8027,148.8404,8594.0
2021-12-21 13:45:00,158.04,158.11,158.0,158.09,6633.0,148.8404,148.9063,148.8027,148.8875,6633.0
2021-12-21 13:50:00,158.11,158.11,157.97,157.98,9400.0,148.9063,148.9063,148.7745,148.7839,9400.0
2021-12-21 13:55:00,158.0,158.03,157.95,157.95,6933.0,148.8027,148.831,148.7556,148.7556,6933.0
2021-12-21 14:00:00,157.97,158.0,157.9,157.97,18442.0,148.7745,148.8027,148.7086,148.7745,18442.0
2021-12-21 14:05:00,157.94,157.96,157.85,157.9,18771.0,148.7462,148.7651,148.6615,148.7086,18771.0
2021-12-21 14:10:00,157.9,157.92,157.85,157.86,8414.0,148.7086,148.7274,148.6615,148.6709,8414.0
2021-12-21 14:15:00,157.87,157.87,157.77,157.8,25051.0,148.6803,148.6803,148.5861,148.6144,25051.0
2021-12-21 14:20:00,157.8,157.81,157.71,157.71,7223.0,148.6144,148.6238,148.5296,148.5296,7223.0
2021-12-21 14:25:00,157.73,157.81,157.72,157.8,10359.0,148.5484,148.6238,148.539,148.6144,10359.0
2021-12-21 14:30:00,157.82,157.87,157.8,157.82,11909.0,148.6332,148.6803,148.6144,148.6332,11909.0
2021-12-21 14:35:00,157.83,157.84,157.6,157.6,13101.0,148.6426,148.652,148.426,148.426,13101.0
2021-12-21 14:40:00,157.6,157.69,157.6,157.61,8353.0,148.426,148.5108,148.426,148.4354,8353.0
2021-12-21 14:45:00,157.62,157.82,157.61,157.72,16786.0,148.4448,148.6332,148.4354,148.539,16786.0
2021-12-21 14:50:00,157.75,157.8,157.7,157.73,11741.0,148.5673,148.6144,148.5202,148.5484,11741.0
2021-12-21 14:55:00,157.74,157.84,157.72,157.81,30204.0,148.5579,148.652,148.539,148.6238,30204.0
2021-12-21 15:00:00,157.82,157.86,157.76,157.84,53365.0,148.6332,148.6709,148.5767,148.652,53365.0
2021-12-21 15:05:00,157.83,157.83,157.73,157.76,8500.0,148.6426,148.6426,148.5484,148.5767,8500.0
2021-12-21 15:10:00,157.75,157.88,157.75,157.86,12981.0,148.5673,148.6897,148.5673,148.6709,12981.0
2021-12-21 15:15:00,157.87,157.94,157.84,157.94,14740.0,148.6803,148.7462,148.652,148.7462,14740.0
2021-12-21 15:20:00,157.94,158.0,157.88,157.89,18374.0,148.7462,148.8027,148.6897,148.6991,18374.0
2021-12-21 15:25:00,157.88,157.94,157.83,157.84,25867.0,148.6897,148.7462,148.6426,148.652,25867.0
2021-12-21 15:30:00,157.84,157.9,157.77,157.77,12436.0,148.652,148.7086,148.5861,148.5861,12436.0
2021-12-21 15:35:00,157.77,157.82,157.64,157.68,14344.0,148.5861,148.6332,148.4637,148.5014,14344.0
2021-12-21 15:40:00,157.69,157.7,157.54,157.56,100836.0,148.5108,148.5202,148.3695,148.3883,100836.0
2021-12-21 15:45:00,157.56,157.57,157.43,157.46,46810.0,148.3883,148.3978,148.2659,148.2942,46810.0
2021-12-21 15:50:00,157.47,157.93,157.47,157.92,77789.0,148.3036,148.7368,148.3036,148.7274,77789.0
2021-12-21 15:55:00,157.91,158.07,157.85,158.04,137142.0,148.718,148.8687,148.6615,148.8404,137142.0
2021-12-22 09:30:00,157.91,158.19,157.9,158.0,11962.0,148.718,148.9817,148.7086,148.8027,11962.0
2021-12-22 09:35:00,158.05,158.2,157.99,158.19,16941.0,148.8498,148.9911,148.7933,148.9817,16941.0
2021-12-22 09:40:00,158.16,158.18,158.0,158.14,59220.0,148.9534,148.9723,148.8027,148.9346,59220.0
2021-12-22 09:45:00,158.12,158.15,157.88,157.92,117284.0,148.9157,148.944,148.6897,148.7274,117284.0
2021-12-22 09:50:00,157.93,158.02,157.79,158.0,24591.0,148.7368,148.8216,148.605,148.8027,24591.0
2021-12-22 09:55:00,158.01,158.06,157.82,157.92,33214.0,148.8121,148.8592,148.6332,148.7274,33214.0
2021-12-22 10:00:00,157.96,158.27,157.92,158.24,55351.0,148.7651,149.057,148.7274,149.0288,55351.0
2021-12-22 10:05:00,158.24,158.24,158.01,158.02,22121.0,149.0288,149.0288,148.8121,148.8216,22121.0
2021-12-22 10:10:00,158.09,158.24,158.07,158.21,8565.0,148.8875,149.0288,148.8687,149.0005,8565.0
2021-12-22 10:15:00,158.25,158.44,158.17,158.29,16420.0,149.0382,149.2171,148.9628,149.0758,16420.0
2021-12-22 10:20:00,158.31,158.37,158.25,158.35,36161.0,149.0947,149.1512,149.0382,149.1324,36161.0
2021-12-22 10:25:00,158.32,158.45,158.32,158.34,12129.0,149.1041,149.2265,149.1041,149.1229,12129.0
2021-12-22 10:30:00,158.34,158.43,158.3,158.4,20912.0,149.1229,149.2077,149.0853,149.1794,20912.0
2021-12-22 10:35:00,158.4,158.65,158.32,158.6,24455.0,149.1794,149.4149,149.1041,149.3678,24455.0
2021-12-22 10:40:00,158.59,158.65,158.58,158.61,23056.0,149.3584,149.4149,149.349,149.3772,23056.0
2021-12-22 10:45:00,158.66,158.74,158.65,158.74,11046.0,149.4243,149.4997,149.4149,149.4997,11046.0
2021-12-22 10:50:00,158.75,158.92,158.75,158.88,23528.0,149.5091,149.6692,149.5091,149.6315,23528.0
2021-12-22 10:55:00,158.86,158.94,158.85,158.89,12914.0,149.6127,149.688,149.6033,149.6409,12914.0
2021-12-22 11:00:00,158.89,158.92,158.82,158.92,7261.0,149.6409,149.6692,149.575,149.6692,7261.0
2021-12-22 11:05:00,158.87,158.9,158.72,158.78,9691.0,149.6221,149.6503,149.4808,149.5373,9691.0
2021-12-22 11:10:00,158.77,158.9,158.76,158.9,7065.0,149.5279,149.6503,149.5185,149.6503,7065.0
2021-12-22 11:15:00,158.82,158.87,158.8,158.84,6113.0,149.575,149.6221,149.5562,149.5938,6113.0
2021-12-22 11:20:00,158.88,158.88,158.71,158.74,19896.0,149.6315,149.6315,149.4714,149.4997,19896.0
2021-12-22 11:25:00,158.7,158.79,158.65,158.79,10469.0,149.462,149.5467,149.4149,149.5467,10469.0
2021-12-22 11:30:00,158.8,158.89,158.75,158.87,10350.0,149.5562,149.6409,149.5091,149.6221,10350.0
2021-12-22 11:35:00,158.87,158.9,158.81,158.85,10886.0,149.6221,149.6503,149.5656,149.6033,10886.0
2021-12-22 11:40:00,158.84,158.84,158.76,158.77,4624.0,149.5938,149.5938,149.5185,149.5279,4624.0
2021-12-22 11:45:00,158.76,158.76,158.69,158.75,5586.0,149.5185,149.5185,149.4526,149.5091,5586.0
2021-12-22 11:50:00,158.76,158.8,158.72,158.75,2813.0,149.5185,149.5562,149.4808,149.5091,2813.0
2021-12-22 11:55:00,158.77,158.85,158.73,158.83,4759.0,149.5279,149.6033,149.4902,149.5844,4759.0
2021-12-22 12:00:00,158.85,158.89,158.8,158.88,11520.0,149.6033,149.6409,149.5562,149.6315,11520.0
2021-12-22 12:05:00,158.9,158.91,158.86,158.9,7555.0,149.6503,149.6598,149.6127,149.6503,7555.0
2021-12-22 12:10:00,158.86,158.88,158.78,158.81,7675.0,149.6127,149.6315,149.5373,149.5656,7675.0
2021-12-22 12:15:00,158.81,158.81,158.74,158.75,5309.0,149.5656,149.5656,149.4997,149.5091,5309.0
2021-12-22 12:20:00,158.74,158.77,158.71,158.71,774.0,149.4997,149.5279,149.4714,149.4714,774.0
2021-12-22 12:25:00,158.7,158.86,158.69,158.85,5843.0,149.462,149.6127,149.4526,149.6033,5843.0
2021-12-22 12:30:00,158.86,158.9,158.85,158.88,4457.0,149.6127,149.6503,149.6033,149.6315,4457.0
2021-12-22 12:35:00,158.89,158.91,158.83,158.86,2510.0,149.6409,149.6598,149.5844,149.6127,2510.0
2021-12-22 12:40:00,158.87,158.96,158.83,158.94,3516.0,149.6221,149.7068,149.5844,149.688,3516.0
2021-12-22 12:45:00,158.94,158.96,158.92,158.96,4352.0,149.688,149.7068,149.6692,149.7068,4352.0
2021-12-22 12:50:00,158.96,159.06,158.96,159.06,1993.0,149.7068,149.801,149.7068,149.801,1993.0
2021-12-22 12:55:00,159.08,159.12,159.08,159.1,9931.0,149.8199,149.8575,149.8199,149.8387,9931.0
2021-12-22 13:00:00,159.09,159.1,159.04,159.07,24675.0,149.8293,149.8387,149.7822,149.8104,24675.0
2021-12-22 13:05:00,159.09,159.1,159.04,159.06,8375.0,149.8293,149.8387,149.7822,149.801,8375.0
2021-12-22 13:10:00,159.03,159.07,159.01,159.05,35493.0,149.7728,149.8104,149.7539,149.7916,35493.0
2021-12-22 13:15:00,159.03,159.07,159.01,159.03,4814.0,149.7728,149.8104,149.7539,149.7728,4814.0
2021-12-22 13:20:00,159.03,159.05,158.99,159.0,1914.0,149.7728,149.7916,149.7351,149.7445,1914.0
2021-12-22 13:25:00,159.0,159.04,158.98,159.04,4202.0,149.7445,149.7822,149.7257,149.7822,4202.0
2021-12-22 13:30:00,159.03,159.08,159.0,159.03,16041.0,149.7728,149.8199,149.7445,149.7728,16041.0
2021-12-22 13:35:00,158.98,158.99,158.88,158.89,8037.0,149.7257,149.7351,149.6315,149.6409,8037.0
2021-12-22 13:40:00,158.91,158.95,158.84,158.9,15841.0,149.6598,149.6974,149.5938,149.6503,15841.0
2021-12-22 13:45:00,158.89,158.96,158.89,158.92,14052.0,149.6409,149.7068,149.6409,149.6692,14052.0
2021-12-22 13:50:00,158.93,158.96,158.9,158.94,6286.0,149.6786,149.7068,149.6503,149.688,6286.0
2021-12-22 13:55:00,158.94,158.95,158.86,158.87,5075.0,149.688,149.6974,149.6127,149.6221,5075.0
2021-12-22 14:00:00,158.84,158.84,158.74,158.77,22978.0,149.5938,149.5938,149.4997,149.5279,22978.0
2021-12-22 14:05:00,158.76,158.79,158.69,158.72,15207.0,149.5185,149.5467,149.4526,149.4808,15207.0
2021-12-22 14:10:00,158.74,158.82,158.71,158.77,4431.0,149.4997,149.575,149.4714,149.5279,4431.0
2021-12-22 14:15:00,158.77,158.81,158.76,158.76,12338.0,149.5279,149.5656,149.5185,149.5185,12338.0
2021-12-22 14:20:00,158.75,158.83,158.74,158.76,11661.0,149.5091,149.5844,149.4997,149.5185,11661.0
2021-12-22 14:25:00,158.72,158.72,158.55,158.58,14433.0,149.4808,149.4808,149.3207,149.349,14433.0
2021-12-22 14:30:00,158.58,158.75,158.57,158.64,11855.0,149.349,149.5091,149.3395,149.4055,11855.0
2021-12-22 14:35:00,158.65,158.71,158.63,158.69,9970.0,149.4149,149.4714,149.3961,149.4526,9970.0
2021-12-22 14:40:00,158.7,158.7,158.6,158.6,10724.0,149.462,149.462,149.3678,149.3678,10724.0
2021-12-22 14:45:00,158.6,158.72,158.6,158.72,14301.0,149.3678,149.4808,149.3678,149.4808,14301.0
2021-12-22 14:50:00,158.72,158.77,158.69,158.77,27323.0,149.4808,149.5279,149.4526,149.5279,27323.0
2021-12-22 14:55:00,158.78,158.79,158.74,158.76,44852.0,149.5373,149.5467,149.4997,149.5185,44852.0
2021-12-22 15:00:00,158.76,158.82,158.73,158.78,16014.0,149.5185,149.575,149.4902,149.5373,16014.0
2021-12-22 15:05:00,158.79,158.82,158.75,158.8,12005.0,149.5467,149.575,149.5091,149.5562,12005.0
2021-12-22 15:10:00,158.78,158.88,158.78,158.86,12044.0,149.5373,149.6315,149.5373,149.6127,12044.0
2021-12-22 15:15:00,158.86,158.87,158.71,158.74,9787.0,149.6127,149.6221,149.4714,149.4997,9787.0
2021-12-22 15:20:00,158.74,158.77,158.67,158.76,12253.0,149.4997,149.5279,149.4337,149.5185,12253.0
2021-12-22 15:25:00,158.76,158.87,158.76,158.81,13609.0,149.5185,149.6221,149.5185,149.5656,13609.0
2021-12-22 15:30:00,158.8,158.88,158.79,158.84,19111.0,149.5562,149.6315,149.5467,149.5938,19111.0
2021-12-22 15:35:00,158.83,158.93,158.82,158.92,22667.0,149.5844,149.6786,149.575,149.6692,22667.0
2021-12-22 15:40:00,158.88,158.97,158.86,158.96,46083.0,149.6315,149.7163,149.6127,149.7068,46083.0
2021-12-22 15:45:00,158.95,159.04,158.91,158.98,45687.0,149.6974,149.7822,149.6598,149.7257,45687.0
2021-12-22 15:50:00,159.05,159.19,159.03,159.15,49109.0,149.7916,149.9235,149.7728,149.8858,49109.0
2021-12-22 15:55:00,159.16,159.19,159.09,159.18,166376.0,149.8952,149.9235,149.8293,149.914,166376.0
2021-12-23 09:30:00,159.66,160.09,159.66,160.05,67584.0,150.3661,150.7711,150.3661,150.7334,67584.0
2021-12-23 09:35:00,160.09,160.45,160.09,160.38,26634.0,150.7711,151.1101,150.7711,151.0442,26634.0
2021-12-23 09:40:00,160.36,160.39,160.17,160.29,56621.0,151.0254,151.0536,150.8464,150.9594,56621.0
2021-12-23 09:45:00,160.29,160.33,160.13,160.17,46253.0,150.9594,150.9971,150.8087,150.8464,46253.0
2021-12-23 09:50:00,160.17,160.33,160.16,160.23,28286.0,150.8464,150.9971,150.837,150.9029,28286.0
2021-12-23 09:55:00,160.23,160.27,160.15,160.21,31056.0,150.9029,150.9406,150.8276,150.8841,31056.0
2021-12-23 10:00:00,160.18,160.25,160.1,160.12,17428.0,150.8558,150.9218,150.7805,150.7993,17428.0
2021-12-23 10:05:00,160.14,160.22,160.1,160.19,30007.0,150.8182,150.8935,150.7805,150.8652,30007.0
2021-12-23 10:10:00,160.2,160.35,160.19,160.32,19746.0,150.8747,151.0159,150.8652,150.9877,19746.0
2021-12-23 10:15:00,160.3,160.38,160.28,160.31,17087.0,150.9688,151.0442,150.95,150.9783,17087.0
2021-12-23 10:20:00,160.32,160.35,160.27,160.33,17629.0,150.9877,151.0159,150.9406,150.9971,17629.0
2021-12-23 10:25:00,160.32,160.32,160.23,160.23,9801.0,150.9877,150.9877,150.9029,150.9029,9801.0
2021-12-23 10:30:00,160.32,160.33,160.18,160.22,8967.0,150.9877,150.9971,150.8558,150.8935,8967.0
2021-12-23 10:35:00,160.23,160.29,160.18,160.26,8803.0,150.9029,150.9594,150.8558,150.9312,8803.0
2021-12-23 10:40:00,160.28,160.3,160.22,160.3,6280.0,150.95,150.9688,150.8935,150.9688,6280.0
2021-12-23 10:45:00,160.29,160.34,160.24,160.34,5481.0,150.9594,151.0065,150.9123,151.0065,5481.0
2021-12-23 10:50:00,160.33,160.37,160.28,160.33,29100.0,150.9971,151.0348,150.95,150.9971,29100.0
2021-12-23 10:55:00,160.34,160.38,160.3,160.37,7743.0,151.0065,151.0442,150.9688,151.0348,7743.0
2021-12-23 11:00:00,160.37,160.39,160.24,160.31,9591.0,151.0348,151.0536,150.9123,150.9783,9591.0
2021-12-23 11:05:00,160.31,160.4,160.29,160.38,14710.0,150.9783,151.063,150.9594,151.0442,14710.0
2021-12-23 11:10:00,160.39,160.4,160.32,160.36,14723.0,151.0536,151.063,150.9877,151.0254,14723.0
2021-12-23 11:15:00,160.36,160.4,160.35,160.39,8562.0,151.0254,151.063,151.0159,151.0536,8562.0
2021-12-23 11:20:00,160.39,160.39,160.32,160.36,12740.0,151.0536,151.0536,150.9877,151.0254,12740.0
2021-12-23 11:25:00,160.37,160.4,160.27,160.31,14213.0,151.0348,151.063,150.9406,150.9783,14213.0
2021-12-23 11:30:00,160.34,160.38,160.34,160.37,9801.0,151.0065,151.0442,151.0065,151.0348,9801.0
2021-12-23 11:35:00,160.37,160.37,160.34,160.35,9205.0,151.0348,151.0348,151.0065,151.0159,9205.0
2021-12-23 11:40:00,160.36,160.37,160.31,160.31,9442.0,151.0254,151.0348,150.9783,150.9783,9442.0
2021-12-23 11:45:00,160.32,160.37,160.32,160.32,14744.0,150.9877,151.0348,150.9877,150.9877,14744.0
2021-12-23 11:50:00,160.33,160.35,160.32,160.33,5471.0,150.9971,151.0159,150.9877,150.9971,5471.0
2021-12-23 11:55:00,160.34,160.37,160.32,160.34,9905.0,151.0065,151.0348,150.9877,151.0065,9905.0
2021-12-23 12:00:00,160.33,160.33,160.28,160.28,6290.0,150.9971,150.9971,150.95,150.95,6290.0
2021-12-23 12:05:00,160.29,160.3,160.21,160.23,8899.0,150.9594,150.9688,150.8841,150.9029,8899.0
2021-12-23 12:10:00,160.22,160.24,160.21,160.21,8921.0,150.8935,150.9123,150.8841,150.8841,8921.0
2021-12-23 12:15:00,160.21,160.22,160.19,160.22,22367.0,150.8841,150.8935,150.8652,150.8935,22367.0
2021-12-23 12:20:00,160.21,160.25,160.21,160.25,6887.0,150.8841,150.9218,150.8841,150.9218,6887.0
2021-12-23 12:25:00,160.25,160.27,160.23,160.27,12169.0,150.9218,150.9406,150.9029,150.9406,12169.0
2021-12-23 12:30:00,160.28,160.32,160.26,160.29,6267.0,150.95,150.9877,150.9312,150.9594,6267.0
2021-12-23 12:35:00,160.29,160.32,160.28,160.28,8596.0,150.9594,150.9877,150.95,150.95,8596.0
2021-12-23 12:40:00,160.28,160.32,160.28,160.28,15055.0,150.95,150.9877,150.95,150.95,15055.0
2021-12-23 12:45:00,160.29,160.3,160.24,160.25,6656.0,150.9594,150.9688,150.9123,150.9218,6656.0
2021-12-23 12:50:00,160.24,160.26,160.23,160.24,5782.0,150.9123,150.9312,150.9029,150.9123,5782.0
2021-12-23 12:55:00,160.25,160.28,160.21,160.25,7045.0,150.9218,150.95,150.8841,150.9218,7045.0
2021-12-23 13:00:00,160.25,160.28,160.24,160.24,2456.0,150.9218,150.95,150.9123,150.9123,2456.0
2021-12-23 13:05:00,160.24,160.28,160.23,160.28,2712.0,150.9123,150.95,150.9029,150.95,2712.0
2021-12-23 13:10:00,160.28,160.3,160.2,160.21,4004.0,150.95,150.9688,150.8747,150.8841,4004.0
2021-12-23 13:15:00,160.2,160.25,160.19,160.21,3103.0,150.8747,150.9218,150.8652,150.8841,3103.0
2021-12-23 13:20:00,160.23,160.23,160.21,160.22,2999.0,150.9029,150.9029,150.8841,150.8935,2999.0
2021-12-23 13:25:00,160.23,160.33,160.23,160.33,5580.0,150.9029,150.9971,150.9029,150.9971,5580.0
2021-12-23 13:30:00,160.32,160.32,160.26,160.27,4357.0,150.9877,150.9877,150.9312,150.9406,4357.0
2021-12-23 13:35:00,160.26,160.31,160.26,160.31,28127.0,150.9312,150.9783,150.9312,150.9783,28127.0
2021-12-23 13:40:00,160.31,160.33,160.29,160.31,5362.0,150.9783,150.9971,150.9594,150.9783,5362.0
2021-12-23 13:45:00,160.33,160.38,160.33,160.38,11326.0,150.9971,151.0442,150.9971,151.0442,11326.0
2021-12-23 13:50:00,160.38,160.44,160.38,160.44,12460.0,151.0442,151.1007,151.0442,151.1007,12460.0
2021-12-23 13:55:00,160.45,160.48,160.43,160.46,11225.0,151.1101,151.1384,151.0913,151.1195,11225.0
2021-12-23 14:00:00,160.47,160.52,160.46,160.49,6086.0,151.1289,151.176,151.1195,151.1478,6086.0
2021-12-23 14:05:00,160.49,160.52,160.47,160.49,7989.0,151.1478,151.176,151.1289,151.1478,7989.0
2021-12-23 14:10:00,160.49,160.5,160.46,160.47,12289.0,151.1478,151.1572,151.1195,151.1289,12289.0
2021-12-23 14:15:00,160.47,160.51,160.42,160.5,9677.0,151.1289,151.1666,151.0819,151.1572,9677.0
2021-12-23 14:20:00,160.5,160.55,160.48,160.54,9723.0,151.1572,151.2043,151.1384,151.1949,9723.0
2021-12-23 14:25:00,160.54,160.56,160.53,160.53,6600.0,151.1949,151.2137,151.1855,151.1855,6600.0
2021-12-23 14:30:00,160.52,160.54,160.47,160.52,9429.0,151.176,151.1949,151.1289,151.176,9429.0
2021-12-23 14:35:00,160.5,160.52,160.49,160.5,7333.0,151.1572,151.176,151.1478,151.1572,7333.0
2021-12-23 14:40:00,160.5,160.51,160.47,160.5,26632.0,151.1572,151.1666,151.1289,151.1572,26632.0
2021-12-23 14:45:00,160.49,160.54,160.48,160.53,31833.0,151.1478,151.1949,151.1384,151.1855,31833.0
2021-12-23 14:50:00,160.53,160.57,160.52,160.57,11691.0,151.1855,151.2231,151.176,151.2231,11691.0
2021-12-23 14:55:00,160.57,160.58,160.54,160.55,9380.0,151.2231,151.2325,151.1949,151.2043,9380.0
2021-12-23 15:00:00,160.56,160.57,160.39,160.4,19884.0,151.2137,151.2231,151.0536,151.063,19884.0
2021-12-23 15:05:00,160.39,160.49,160.39,160.47,18249.0,151.0536,151.1478,151.0536,151.1289,18249.0
2021-12-23 15:10:00,160.47,160.56,160.46,160.56,14344.0,151.1289,151.2137,151.1195,151.2137,14344.0
2021-12-23 15:15:00,160.56,160.59,160.47,160.51,24298.0,151.2137,151.242,151.1289,151.1666,24298.0
2021-12-23 15:20:00,160.51,160.54,160.48,160.49,5555.0,151.1666,151.1949,151.1384,151.1478,5555.0
2021-12-23 15:25:00,160.49,160.52,160.45,160.48,8675.0,151.1478,151.176,151.1101,151.1384,8675.0
2021-12-23 15:30:00,160.48,160.48,160.35,160.37,39657.0,151.1384,151.1384,151.0159,151.0348,39657.0
2021-12-23 15:35:00,160.36,160.51,160.36,160.47,32357.0,151.0254,151.1666,151.0254,151.1289,32357.0
2021-12-23 15:40:00,160.46,160.55,160.43,160.53,35253.0,151.1195,151.2043,151.0913,151.1855,35253.0
2021-12-23 15:45:00,160.53,160.65,160.53,160.63,38094.0,151.1855,151.2985,151.1855,151.2796,38094.0
2021-12-23 15:50:00,160.63,160.73,160.6,160.61,42428.0,151.2796,151.3738,151.2514,151.2608,42428.0
2021-12-23 15:55:00,160.62,160.62,160.17,160.18,47426.0,151.2702,151.2702,150.8464,150.8558,47426.0
2021-12-27 09:30:00,160.51,160.69,160.42,160.49,25072.0,151.1666,151.3361,151.0819,151.1478,25072.0
2021-12-27 09:35:00,160.42,160.45,160.24,160.27,27740.0,151.0819,151.1101,150.9123,150.9406,27740.0
2021-12-27 09:40:00,160.28,160.46,160.24,160.38,30878.0,150.95,151.1195,150.9123,151.0442,30878.0
2021-12-27 09:45:00,160.41,160.7,160.38,160.69,55816.0,151.0724,151.3456,151.0442,151.3361,55816.0
2021-12-27 09:50:00,160.65,160.74,160.47,160.47,24106.0,151.2985,151.3832,151.1289,151.1289,24106.0
2021-12-27 09:55:00,160.48,160.51,160.34,160.38,27665.0,151.1384,151.1666,151.0065,151.0442,27665.0
2021-12-27 10:00:00,160.42,160.56,160.34,160.55,30391.0,151.0819,151.2137,151.0065,151.2043,30391.0
2021-12-27 10:05:00,160.55,160.7,160.55,160.7,22087.0,151.2043,151.3456,151.2043,151.3456,22087.0
2021-12-27 10:10:00,160.69,160.81,160.67,160.8,21073.0,151.3361,151.4492,151.3173,151.4397,21073.0
2021-12-27 10:15:00,160.78,160.81,160.74,160.81,21415.0,151.4209,151.4492,151.3832,151.4492,21415.0
2021-12-27 10:20:00,160.82,160.97,160.82,160.94,3714.0,151.4586,151.5998,151.4586,151.5716,3714.0
2021-12-27 10:25:00,160.94,161.01,160.87,161.01,11760.0,151.5716,151.6375,151.5057,151.6375,11760.0
2021-12-27 10:30:00,161.05,161.05,160.94,160.99,6873.0,151.6752,151.6752,151.5716,151.6187,6873.0
2021-12-27 10:35:00,161.01,161.04,160.94,161.0,5355.0,151.6375,151.6658,151.5716,151.6281,5355.0
2021-12-27 10:40:00,160.99,161.06,160.97,161.05,50299.0,151.6187,151.6846,151.5998,151.6752,50299.0
2021-12-27 10:45:00,161.07,161.09,160.97,161.09,28743.0,151.694,151.7129,151.5998,151.7129,28743.0
2021-12-27 10:50:00,161.11,161.15,161.1,161.11,10366.0,151.7317,151.7694,151.7223,151.7317,10366.0
2021-12-27 10:55:00,161.14,161.21,161.11,161.2,6868.0,151.7599,151.8259,151.7317,151.8165,6868.0
2021-12-27 11:00:00,161.21,161.32,161.19,161.32,18396.0,151.8259,151.9295,151.807,151.9295,18396.0
2021-12-27 11:05:00,161.33,161.34,161.27,161.33,7779.0,151.9389,151.9483,151.8824,151.9389,7779.0
2021-12-27 11:10:00,161.32,161.34,161.3,161.31,8320.0,151.9295,151.9483,151.9106,151.9201,8320.0
2021-12-27 11:15:00,161.32,161.33,161.18,161.21,11335.0,151.9295,151.9389,151.7976,151.8259,11335.0
2021-12-27 11:20:00,161.21,161.26,161.15,161.22,8433.0,151.8259,151.873,151.7694,151.8353,8433.0
2021-12-27 11:25:00,161.22,161.32,161.21,161.31,12607.0,151.8353,151.9295,151.8259,151.9201,12607.0
2021-12-27 11:30:00,161.29,161.3,161.22,161.23,5519.0,151.9012,151.9106,151.8353,151.8447,5519.0
2021-12-27 11:35:00,161.22,161.36,161.2,161.36,10224.0,151.8353,151.9671,151.8165,151.9671,10224.0
2021-12-27 11:40:00,161.35,161.38,161.31,161.35,12425.0,151.9577,151.986,151.9201,151.9577,12425.0
2021-12-27 11:45:00,161.34,161.36,161.3,161.32,37530.0,151.9483,151.9671,151.9106,151.9295,37530.0
2021-12-27 11:50:00,161.33,161.38,161.31,161.38,2507.0,151.9389,151.986,151.9201,151.986,2507.0
2021-12-27 11:55:00,161.37,161.4,161.36,161.38,4460.0,151.9766,152.0048,151.9671,151.986,4460.0
2021-12-27 12:00:00,161.38,161.43,161.37,161.43,4461.0,151.986,152.0331,151.9766,152.0331,4461.0
2021-12-27 12:05:00,161.43,161.46,161.43,161.44,6260.0,152.0331,152.0613,152.0331,152.0425,6260.0
2021-12-27 12:10:00,161.41,161.47,161.41,161.46,4320.0,152.0142,152.0707,152.0142,152.0613,4320.0
2021-12-27 12:15:00,161.45,161.52,161.45,161.52,4965.0,152.0519,152.1178,152.0519,152.1178,4965.0
2021-12-27 12:20:00,161.53,161.53,161.49,161.5,3419.0,152.1272,152.1272,152.0896,152.099,3419.0
2021-12-27 12:25:00,161.51,161.52,161.49,161.5,4405.0,152.1084,152.1178,152.0896,152.099,4405.0
2021-12-27 12:30:00,161.5,161.52,161.43,161.45,23451.0,152.099,152.1178,152.0331,152.0519,23451.0
2021-12-27 12:35:00,161.45,161.47,161.42,161.47,18861.0,152.0519,152.0707,152.0236,152.0707,18861.0
2021-12-27 12:40:00,161.47,161.56,161.47,161.55,512983.0,152.0707,152.1555,152.0707,152.1461,512983.0
2021-12-27 12:45:00,161.54,161.59,161.53,161.59,32530.0,152.1367,152.1838,152.1272,152.1838,32530.0
2021-12-27 12:50:00,161.58,161.59,161.56,161.58,16795.0,152.1743,152.1838,152.1555,152.1743,16795.0
2021-12-27 12:55:00,161.57,161.6,161.55,161.59,23405.0,152.1649,152.1932,152.1461,152.1838,23405.0
2021-12-27 13:00:00,161.57,161.58,161.55,161.58,4414.0,152.1649,152.1743,152.1461,152.1743,4414.0
2021-12-27 13:05:00,161.58,161.61,161.57,161.6,12299.0,152.1743,152.2026,152.1649,152.1932,12299.0
2021-12-27 13:10:00,161.6,161.63,161.56,161.6,12130.0,152.1932,152.2214,152.1555,152.1932,12130.0
2021-12-27 13:15:00,161.6,161.61,161.56,161.59,5586.0,152.1932,152.2026,152.1555,152.1838,5586.0
2021-12-27 13:20:00,161.59,161.62,161.55,161.62,13145.0,152.1838,152.212,152.1461,152.212,13145.0
2021-12-27 13:25:00,161.62,161.69,161.61,161.62,21230.0,152.212,152.2779,152.2026,152.212,21230.0
2021-12-27 13:30:00,161.62,161.63,161.57,161.59,13203.0,152.212,152.2214,152.1649,152.1838,13203.0
2021-12-27 13:35:00,161.58,161.64,161.58,161.59,13742.0,152.1743,152.2308,152.1743,152.1838,13742.0
2021-12-27 13:40:00,161.59,161.6,161.56,161.59,6054.0,152.1838,152.1932,152.1555,152.1838,6054.0
2021-12-27 13:45:00,161.6,161.63,161.57,161.62,10637.0,152.1932,152.2214,152.1649,152.212,10637.0
2021-12-27 13:50:00,161.63,161.68,161.62,161.68,5271.0,152.2214,152.2685,152.212,152.2685,5271.0
2021-12-27 13:55:00,161.68,161.71,161.65,161.67,17741.0,152.2685,152.2968,152.2403,152.2591,17741.0
2021-12-27 14:00:00,161.66,161.69,161.6,161.69,26679.0,152.2497,152.2779,152.1932,152.2779,26679.0
2021-12-27 14:05:00,161.69,161.71,161.65,161.71,26349.0,152.2779,152.2968,152.2403,152.2968,26349.0
2021-12-27 14:10:00,161.72,161.76,161.7,161.71,17564.0,152.3062,152.3439,152.2874,152.2968,17564.0
2021-12-27 14:15:00,161.71,161.72,161.68,161.71,16332.0,152.2968,152.3062,152.2685,152.2968,16332.0
2021-12-27 14:20:00,161.71,161.78,161.71,161.76,21136.0,152.2968,152.3627,152.2968,152.3439,21136.0
2021-12-27 14:25:00,161.76,161.84,161.76,161.84,14569.0,152.3439,152.4192,152.3439,152.4192,14569.0
2021-12-27 14:30:00,161.84,161.88,161.78,161.83,128355.0,152.4192,152.4569,152.3627,152.4098,128355.0
2021-12-27 14:35:00,161.84,161.86,161.8,161.83,14547.0,152.4192,152.438,152.3815,152.4098,14547.0
2021-12-27 14:40:00,161.82,161.84,161.75,161.78,77959.0,152.4004,152.4192,152.3344,152.3627,77959.0
2021-12-27 14:45:00,161.77,161.77,161.71,161.71,19840.0,152.3533,152.3533,152.2968,152.2968,19840.0
2021-12-27 14:50:00,161.71,161.73,161.68,161.69,17356.0,152.2968,152.3156,152.2685,152.2779,17356.0
2021-12-27 14:55:00,161.69,161.74,161.65,161.72,14402.0,152.2779,152.325,152.2403,152.3062,14402.0
2021-12-27 15:00:00,161.7,161.73,161.66,161.72,21754.0,152.2874,152.3156,152.2497,152.3062,21754.0
2021-12-27 15:05:00,161.72,161.73,161.64,161.72,17391.0,152.3062,152.3156,152.2308,152.3062,17391.0
2021-12-27 15:10:00,161.71,161.71,161.64,161.69,29660.0,152.2968,152.2968,152.2308,152.2779,29660.0
2021-12-27 15:15:00,161.68,161.73,161.62,161.72,14237.0,152.2685,152.3156,152.212,152.3062,14237.0
2021-12-27 15:20:00,161.71,161.78,161.69,161.72,20967.0,152.2968,152.3627,152.2779,152.3062,20967.0
2021-12-27 15:25:00,161.72,161.83,161.72,161.82,35103.0,152.3062,152.4098,152.3062,152.4004,35103.0
2021-12-27 15:30:00,161.83,161.9,161.83,161.86,33407.0,152.4098,152.4757,152.4098,152.438,33407.0
2021-12-27 15:35:00,161.85,161.85,161.8,161.82,12353.0,152.4286,152.4286,152.3815,152.4004,12353.0
2021-12-27 15:40:00,161.83,161.97,161.83,161.94,20411.0,152.4098,152.5416,152.4098,152.5134,20411.0
2021-12-27 15:45:00,161.95,162.04,161.94,162.02,35890.0,152.5228,152.6076,152.5134,152.5887,35890.0
2021-12-27 15:50:00,162.04,162.24,162.02,162.2,35335.0,152.6076,152.7959,152.5887,152.7582,35335.0
2021-12-27 15:55:00,162.2,162.29,162.13,162.28,98865.0,152.7582,152.843,152.6923,152.8336,98865.0
2021-12-28 09:30:00,162.24,162.55,162.18,162.54,43599.0,152.7959,153.0879,152.7394,153.0785,43599.0
2021-12-28 09:35:00,162.55,162.7,162.48,162.66,40423.0,153.0879,153.2291,153.0219,153.1915,40423.0
2021-12-28 09:40:00,162.67,162.85,162.65,162.8,37641.0,153.2009,153.3704,153.1821,153.3233,37641.0
2021-12-28 09:45:00,162.78,162.8,162.57,162.61,35897.0,153.3045,153.3233,153.1067,153.1444,35897.0
2021-12-28 09:50:00,162.61,162.86,162.57,162.83,25089.0,153.1444,153.3798,153.1067,153.3516,25089.0
2021-12-28 09:55:00,162.82,162.96,162.81,162.87,18320.0,153.3422,153.474,153.3327,153.3892,18320.0
2021-12-28 10:00:00,162.82,163.1,162.82,163.08,23725.0,153.3422,153.6059,153.3422,153.587,23725.0
2021-12-28 10:05:00,163.07,163.07,162.7,162.7,23817.0,153.5776,153.5776,153.2291,153.2291,23817.0
2021-12-28 10:10:00,162.7,162.96,162.69,162.9,23143.0,153.2291,153.474,153.2197,153.4175,23143.0
2021-12-28 10:15:00,162.83,162.94,162.74,162.75,30267.0,153.3516,153.4552,153.2668,153.2762,30267.0
2021-12-28 10:20:00,162.77,162.95,162.74,162.89,30672.0,153.2951,153.4646,153.2668,153.4081,30672.0
2021-12-28 10:25:00,162.9,162.94,162.84,162.87,19193.0,153.4175,153.4552,153.361,153.3892,19193.0
2021-12-28 10:30:00,162.87,162.95,162.84,162.94,10636.0,153.3892,153.4646,153.361,153.4552,10636.0
2021-12-28 10:35:00,162.92,162.94,162.72,162.73,7248.0,153.4363,153.4552,153.248,153.2574,7248.0
2021-12-28 10:40:00,162.75,162.81,162.69,162.79,11859.0,153.2762,153.3327,153.2197,153.3139,11859.0
2021-12-28 10:45:00,162.77,162.81,162.73,162.74,7742.0,153.2951,153.3327,153.2574,153.2668,7742.0
2021-12-28 10:50:00,162.74,162.8,162.6,162.63,47212.0,153.2668,153.3233,153.135,153.1632,47212.0
2021-12-28 10:55:00,162.65,162.67,162.62,162.65,12725.0,153.1821,153.2009,153.1538,153.1821,12725.0
2021-12-28 11:00:00,162.63,162.67,162.58,162.6,7458.0,153.1632,153.2009,153.1161,153.135,7458.0
2021-12-28 11:05:00,162.57,162.58,162.46,162.52,7098.0,153.1067,153.1161,153.0031,153.0596,7098.0
2021-12-28 11:10:00,162.53,162.57,162.51,162.53,12039.0,153.069,153.1067,153.0502,153.069,12039.0
2021-12-28 11:15:00,162.51,162.51,162.41,162.44,15278.0,153.0502,153.0502,152.956,152.9843,15278.0
2021-12-28 11:20:00,162.45,162.55,162.44,162.5,17336.0,152.9937,153.0879,152.9843,153.0408,17336.0
2021-12-28 11:25:00,162.45,162.5,162.36,162.5,15390.0,152.9937,153.0408,152.9089,153.0408,15390.0
2021-12-28 11:30:00,162.51,162.6,162.41,162.6,26238.0,153.0502,153.135,152.956,153.135,26238.0
2021-12-28 11:35:00,162.55,162.67,162.55,162.67,8175.0,153.0879,153.2009,153.0879,153.2009,8175.0
2021-12-28 11:40:00,162.66,162.67,162.58,162.64,13382.0,153.1915,153.2009,153.1161,153.1726,13382.0
2021-12-28 11:45:00,162.64,162.68,162.61,162.66,11919.0,153.1726,153.2103,153.1444,153.1915,11919.0
2021-12-28 11:50:00,162.67,162.79,162.66,162.75,14887.0,153.2009,153.3139,153.1915,153.2762,14887.0
2021-12-28 11:55:00,162.74,162.77,162.72,162.74,47659.0,153.2668,153.2951,153.248,153.2668,47659.0
2021-12-28 12:00:00,162.75,162.75,162.65,162.69,9332.0,153.2762,153.2762,153.1821,153.2197,9332.0
2021-12-28 12:05:00,162.66,162.69,162.59,162.61,8153.0,153.1915,153.2197,153.1255,153.1444,8153.0
2021-12-28 12:10:00,162.6,162.61,162.55,162.59,5266.0,153.135,153.1444,153.0879,153.1255,5266.0
2021-12-28 12:15:00,162.57,162.57,162.51,162.54,4108.0,153.1067,153.1067,153.0502,153.0785,4108.0
2021-12-28 12:20:00,162.53,162.54,162.48,162.54,2925.0,153.069,153.0785,153.0219,153.0785,2925.0
2021-12-28 12:25:00,162.54,162.54,162.34,162.34,29922.0,153.0785,153.0785,152.8901,152.8901,29922.0
2021-12-28 12:30:00,162.34,162.37,162.13,162.14,40423.0,152.8901,152.9183,152.6923,152.7017,40423.0
2021-12-28 12:35:00,162.17,162.25,162.16,162.23,7550.0,152.73,152.8053,152.7206,152.7865,7550.0
2021-12-28 12:40:00,162.23,162.26,162.21,162.26,8719.0,152.7865,152.8148,152.7677,152.8148,8719.0
2021-12-28 12:45:00,162.27,162.27,162.18,162.24,12191.0,152.8242,152.8242,152.7394,152.7959,12191.0
2021-12-28 12:50:00,162.24,162.34,162.21,162.31,48428.0,152.7959,152.8901,152.7677,152.8618,48428.0
2021-12-28 12:55:00,162.32,162.4,162.32,162.38,17089.0,152.8713,152.9466,152.8713,152.9278,17089.0
2021-12-28 13:00:00,162.37,162.46,162.33,162.44,60525.0,152.9183,153.0031,152.8807,152.9843,60525.0
2021-12-28 13:05:00,162.45,162.5,162.43,162.48,81112.0,152.9937,153.0408,152.9749,153.0219,81112.0
2021-12-28 13:10:00,162.48,162.52,162.44,162.46,20268.0,153.0219,153.0596,152.9843,153.0031,20268.0
2021-12-28 13:15:00,162.47,162.52,162.43,162.43,9607.0,153.0125,153.0596,152.9749,152.9749,9607.0
2021-12-28 13:20:00,162.45,162.48,162.39,162.44,13402.0,152.9937,153.0219,152.9372,152.9843,13402.0
2021-12-28 13:25:00,162.44,162.47,162.38,162.46,21084.0,152.9843,153.0125,152.9278,153.0031,21084.0
2021-12-28 13:30:00,162.45,162.49,162.42,162.46,24304.0,152.9937,153.0314,152.9654,153.0031,24304.0
2021-12-28 13:35:00,162.47,162.49,162.4,162.4,17895.0,153.0125,153.0314,152.9466,152.9466,17895.0
2021-12-28 13:40:00,162.4,162.5,162.39,162.44,18671.0,152.9466,153.0408,152.9372,152.9843,18671.0
2021-12-28 13:45:00,162.44,162.5,162.43,162.49,12936.0,152.9843,153.0408,152.9749,153.0314,12936.0
2021-12-28 13:50:00,162.5,162.55,162.48,162.52,15197.0,153.0408,153.0879,153.0219,153.0596,15197.0
2021-12-28 13:55:00,162.53,162.64,162.51,162.64,15329.0,153.069,153.1726,153.0502,153.1726,15329.0
2021-12-28 14:00:00,162.64,162.64,162.35,162.35,24354.0,153.1726,153.1726,152.8995,152.8995,24354.0
2021-12-28 14:05:00,162.37,162.42,162.36,162.36,18660.0,152.9183,152.9654,152.9089,152.9089,18660.0
2021-12-28 14:10:00,162.37,162.39,162.34,162.37,21655.0,152.9183,152.9372,152.8901,152.9183,21655.0
2021-12-28 14:15:00,162.38,162.5,162.38,162.45,23804.0,152.9278,153.0408,152.9278,152.9937,23804.0
2021-12-28 14:20:00,162.46,162.54,162.45,162.49,17281.0,153.0031,153.0785,152.9937,153.0314,17281.0
2021-12-28 14:25:00,162.49,162.5,162.42,162.46,24864.0,153.0314,153.0408,152.9654,153.0031,24864.0
2021-12-28 14:30:00,162.45,162.51,162.43,162.47,19867.0,152.9937,153.0502,152.9749,153.0125,19867.0
2021-12-28 14:35:00,162.46,162.48,162.43,162.47,11216.0,153.0031,153.0219,152.9749,153.0125,11216.0
2021-12-28 14:40:00,162.47,162.53,162.46,162.52,18211.0,153.0125,153.069,153.0031,153.0596,18211.0
2021-12-28 14:45:00,162.52,162.53,162.44,162.51,69967.0,153.0596,153.069,152.9843,153.0502,69967.0
2021-12-28 14:50:00,162.51,162.56,162.44,162.53,26098.0,153.0502,153.0973,152.9843,153.069,26098.0
2021-12-28 14:55:00,162.54,162.57,162.48,162.54,13997.0,153.0785,153.1067,153.0219,153.0785,13997.0
2021-12-28 15:00:00,162.55,162.55,162.48,162.5,41813.0,153.0879,153.0879,153.0219,153.0408,41813.0
2021-12-28 15:05:00,162.5,162.56,162.45,162.55,18033.0,153.0408,153.0973,152.9937,153.0879,18033.0
2021-12-28 15:10:00,162.55,162.61,162.52,162.61,103595.0,153.0879,153.1444,153.0596,153.1444,103595.0
2021-12-28 15:15:00,162.6,162.62,162.53,162.55,18471.0,153.135,153.1538,153.069,153.0879,18471.0
2021-12-28 15:20:00,162.55,162.62,162.53,162.54,15592.0,153.0879,153.1538,153.069,153.0785,15592.0
2021-12-28 15:25:00,162.55,162.62,162.52,162.6,45193.0,153.0879,153.1538,153.0596,153.135,45193.0
2021-12-28 15:30:00,162.6,162.68,162.42,162.54,20909.0,153.135,153.2103,152.9654,153.0785,20909.0
2021-12-28 15:35:00,162.54,162.6,162.53,162.55,18869.0,153.0785,153.135,153.069,153.0879,18869.0
2021-12-28 15:40:00,162.56,162.71,162.54,162.62,37999.0,153.0973,153.2386,153.0785,153.1538,37999.0
2021-12-28 15:45:00,162.62,162.76,162.62,162.7,26215.0,153.1538,153.2856,153.1538,153.2291,26215.0
2021-12-28 15:50:00,162.69,162.7,162.4,162.46,150769.0,153.2197,153.2291,152.9466,153.0031,150769.0
2021-12-28 15:55:00,162.44,162.53,162.39,162.52,82154.0,152.9843,153.069,152.9372,153.0596,82154.0
2021-12-29 09:30:00,162.54,162.64,162.36,162.64,106000.0,153.0785,153.1726,152.9089,153.1726,106000.0
2021-12-29 09:35:00,162.63,162.76,162.61,162.73,58590.0,153.1632,153.2856,153.1444,153.2574,58590.0
2021-12-29 09:40:00,162.72,162.95,162.67,162.67,139581.0,153.248,153.4646,153.2009,153.2009,139581.0
2021-12-29 09:45:00,162.7,162.78,162.6,162.69,77435.0,153.2291,153.3045,153.135,153.2197,77435.0
2021-12-29 09:50:00,162.65,162.89,162.6,162.86,42914.0,153.1821,153.4081,153.135,153.3798,42914.0
2021-12-29 09:55:00,162.85,162.85,162.69,162.73,39381.0,153.3704,153.3704,153.2197,153.2574,39381.0
2021-12-29 10:00:00,162.74,162.78,162.68,162.71,34693.0,153.2668,153.3045,153.2103,153.2386,34693.0
2021-12-29 10:05:00,162.71,162.86,162.68,162.81,12848.0,153.2386,153.3798,153.2103,153.3327,12848.0
2021-12-29 10:10:00,162.83,162.86,162.5,162.64,62307.0,153.3516,153.3798,153.0408,153.1726,62307.0
2021-12-29 10:15:00,162.66,162.89,162.47,162.86,46612.0,153.1915,153.4081,153.0125,153.3798,46612.0
2021-12-29 10:20:00,162.83,162.97,162.82,162.95,40735.0,153.3516,153.4834,153.3422,153.4646,40735.0
2021-12-29 10:25:00,162.95,162.95,162.72,162.74,47640.0,153.4646,153.4646,153.248,153.2668,47640.0
2021-12-29 10:30:00,162.76,162.9,162.71,162.9,22638.0,153.2856,153.4175,153.2386,153.4175,22638.0
2021-12-29 10:35:00,162.9,162.92,162.83,162.9,16527.0,153.4175,153.4363,153.3516,153.4175,16527.0
2021-12-29 10:40:00,162.87,163.0,162.83,162.95,45571.0,153.3892,153.5117,153.3516,153.4646,45571.0
2021-12-29 10:45:00,162.95,163.03,162.95,162.99,23831.0,153.4646,153.5399,153.4646,153.5023,23831.0
2021-12-29 10:50:00,162.99,162.99,162.91,162.94,53019.0,153.5023,153.5023,153.4269,153.4552,53019.0
2021-12-29 10:55:00,162.94,162.97,162.88,162.95,29724.0,153.4552,153.4834,153.3987,153.4646,29724.0
2021-12-29 11:00:00,162.95,162.99,162.92,162.98,14360.0,153.4646,153.5023,153.4363,153.4928,14360.0
2021-12-29 11:05:00,162.97,162.98,162.92,162.97,23750.0,153.4834,153.4928,153.4363,153.4834,23750.0
2021-12-29 11:10:00,162.96,162.96,162.86,162.88,28140.0,153.474,153.474,153.3798,153.3987,28140.0
2021-12-29 11:15:00,162.88,162.92,162.87,162.91,50591.0,153.3987,153.4363,153.3892,153.4269,50591.0
2021-12-29 11:20:00,162.91,162.95,162.91,162.92,26603.0,153.4269,153.4646,153.4269,153.4363,26603.0
2021-12-29 11:25:00,162.93,162.95,162.83,162.83,28082.0,153.4458,153.4646,153.3516,153.3516,28082.0
2021-12-29 11:30:00,162.84,162.84,162.75,162.83,19659.0,153.361,153.361,153.2762,153.3516,19659.0
2021-12-29 11:35:00,162.84,162.87,162.8,162.82,40247.0,153.361,153.3892,153.3233,153.3422,40247.0
2021-12-29 11:40:00,162.82,162.87,162.78,162.85,38774.0,153.3422,153.3892,153.3045,153.3704,38774.0
2021-12-29 11:45:00,162.86,162.9,162.83,162.88,31523.0,153.3798,153.4175,153.3516,153.3987,31523.0
2021-12-29 11:50:00,162.88,162.92,162.83,162.84,28678.0,153.3987,153.4363,153.3516,153.361,28678.0
2021-12-29 11:55:00,162.84,162.86,162.82,162.83,16122.0,153.361,153.3798,153.3422,153.3516,16122.0
2021-12-29 12:00:00,162.83,162.84,162.77,162.83,11272.0,153.3516,153.361,153.2951,153.3516,11272.0
2021-12-29 12:05:00,162.82,162.84,162.73,162.73,25343.0,153.3422,153.361,153.2574,153.2574,25343.0
2021-12-29 12:10:00,162.73,162.75,162.64,162.65,148730.0,153.2574,153.2762,153.1726,153.1821,148730.0
2021-12-29 12:15:00,162.65,162.65,162.6,162.63,22507.0,153.1821,153.1821,153.135,153.1632,22507.0
2021-12-29 12:20:00,162.64,162.66,162.62,162.63,6488.0,153.1726,153.1915,153.1538,153.1632,6488.0
2021-12-29 12:25:00,162.62,162.68,162.61,162.67,19932.0,153.1538,153.2103,153.1444,153.2009,19932.0
2021-12-29 12:30:00,162.69,162.73,162.68,162.72,7674.0,153.2197,153.2574,153.2103,153.248,7674.0
2021-12-29 12:35:00,162.74,162.81,162.73,162.8,17813.0,153.2668,153.3327,153.2574,153.3233,17813.0
2021-12-29 12:40:00,162.79,162.81,162.76,162.76,24058.0,153.3139,153.3327,153.2856,153.2856,24058.0
2021-12-29 12:45:00,162.73,162.77,162.73,162.77,3654.0,153.2574,153.2951,153.2574,153.2951,3654.0
2021-12-29 12:50:00,162.78,162.79,162.75,162.76,5202.0,153.3045,153.3139,153.2762,153.2856,5202.0
2021-12-29 12:55:00,162.78,162.83,162.77,162.82,6890.0,153.3045,153.3516,153.2951,153.3422,6890.0
2021-12-29 13:00:00,162.83,162.89,162.81,162.89,27319.0,153.3516,153.4081,153.3327,153.4081,27319.0
2021-12-29 13:05:00,162.88,162.9,162.86,162.89,6490.0,153.3987,153.4175,153.3798,153.4081,6490.0
2021-12-29 13:10:00,162.91,162.94,162.89,162.92,5847.0,153.4269,153.4552,153.4081,153.4363,5847.0
2021-12-29 13:15:00,162.91,162.94,162.89,162.93,4280.0,153.4269,153.4552,153.4081,153.4458,4280.0
2021-12-29 13:20:00,162.92,162.92,162.85,162.86,4431.0,153.4363,153.4363,153.3704,153.3798,4431.0
2021-12-29 13:25:00,162.86,162.87,162.84,162.87,9565.0,153.3798,153.3892,153.361,153.3892,9565.0
2021-12-29 13:30:00,162.87,162.92,162.87,162.89,17593.0,153.3892,153.4363,153.3892,153.4081,17593.0
2021-12-29 13:35:00,162.89,162.91,162.82,162.85,13227.0,153.4081,153.4269,153.3422,153.3704,13227.0
2021-12-29 13:40:00,162.85,162.89,162.84,162.87,40322.0,153.3704,153.4081,153.361,153.3892,40322.0
2021-12-29 13:45:00,162.87,162.91,162.86,162.87,12026.0,153.3892,153.4269,153.3798,153.3892,12026.0
2021-12-29 13:50:00,162.86,162.94,162.83,162.94,13706.0,153.3798,153.4552,153.3516,153.4552,13706.0
2021-12-29 13:55:00,162.93,162.99,162.91,162.96,20876.0,153.4458,153.5023,153.4269,153.474,20876.0
2021-12-29 14:00:00,162.94,162.96,162.91,162.93,13929.0,153.4552,153.474,153.4269,153.4458,13929.0
2021-12-29 14:05:00,162.93,162.99,162.93,162.97,17241.0,153.4458,153.5023,153.4458,153.4834,17241.0
2021-12-29 14:10:00,162.97,162.99,162.95,162.98,24313.0,153.4834,153.5023,153.4646,153.4928,24313.0
2021-12-29 14:15:00,162.98,162.99,162.95,162.98,26703.0,153.4928,153.5023,153.4646,153.4928,26703.0
2021-12-29 14:20:00,162.98,162.99,162.94,162.94,16312.0,153.4928,153.5023,153.4552,153.4552,16312.0
2021-12-29 14:25:00,162.95,162.96,162.92,162.94,11347.0,153.4646,153.474,153.4363,153.4552,11347.0
2021-12-29 14:30:00,162.94,162.96,162.94,162.94,7456.0,153.4552,153.474,153.4552,153.4552,7456.0
2021-12-29 14:35:00,162.94,162.95,162.91,162.93,14651.0,153.4552,153.4646,153.4269,153.4458,14651.0
2021-12-29 14:40:00,162.93,162.94,162.87,162.89,22670.0,153.4458,153.4552,153.3892,153.4081,22670.0
2021-12-29 14:45:00,162.9,162.91,162.86,162.87,21504.0,153.4175,153.4269,153.3798,153.3892,21504.0
2021-12-29 14:50:00,162.87,162.93,162.87,162.91,16791.0,153.3892,153.4458,153.3892,153.4269,16791.0
2021-12-29 14:55:00,162.91,162.95,162.91,162.92,7930.0,153.4269,153.4646,153.4269,153.4363,7930.0
2021-12-29 15:00:00,162.93,162.97,162.89,162.94,17679.0,153.4458,153.4834,153.4081,153.4552,17679.0
2021-12-29 15:05:00,162.94,163.02,162.91,163.0,16446.0,153.4552,153.5305,153.4269,153.5117,16446.0
2021-12-29 15:10:00,163.0,163.03,162.97,162.99,15142.0,153.5117,153.5399,153.4834,153.5023,15142.0
2021-12-29 15:15:00,163.0,163.08,162.98,163.07,28221.0,153.5117,153.587,153.4928,153.5776,28221.0
2021-12-29 15:20:00,163.06,163.08,163.01,163.06,24123.0,153.5682,153.587,153.5211,153.5682,24123.0
2021-12-29 15:25:00,163.05,163.13,163.03,163.12,24593.0,153.5588,153.6341,153.5399,153.6247,24593.0
2021-12-29 15:30:00,163.13,163.22,163.1,163.2,41750.0,153.6341,153.7189,153.6059,153.7,41750.0
2021-12-29 15:35:00,163.2,163.22,163.1,163.11,24095.0,153.7,153.7189,153.6059,153.6153,24095.0
2021-12-29 15:40:00,163.11,163.15,163.05,163.09,21412.0,153.6153,153.6529,153.5588,153.5964,21412.0
2021-12-29 15:45:00,163.11,163.29,163.1,163.26,40420.0,153.6153,153.7848,153.6059,153.7565,40420.0
2021-12-29 15:50:00,163.27,163.32,163.11,163.12,109120.0,153.766,153.813,153.6153,153.6247,109120.0
2021-12-29 15:55:00,163.12,163.12,162.95,162.99,157580.0,153.6247,153.6247,153.4646,153.5023,157580.0
2021-12-30 09:30:00,163.19,163.62,163.19,163.61,28930.0,153.6906,154.0956,153.6906,154.0862,28930.0
2021-12-30 09:35:00,163.68,163.86,163.67,163.74,21844.0,154.1521,154.3216,154.1427,154.2086,21844.0
2021-12-30 09:40:00,163.72,163.78,163.47,163.48,75274.0,154.1898,154.2463,153.9543,153.9637,75274.0
2021-12-30 09:45:00,163.44,163.72,163.44,163.71,28812.0,153.9261,154.1898,153.9261,154.1803,28812.0
2021-12-30 09:50:00,163.73,163.73,163.52,163.55,24953.0,154.1992,154.1992,154.0014,154.0297,24953.0
2021-12-30 09:55:00,163.52,163.61,163.48,163.54,20329.0,154.0014,154.0862,153.9637,154.0202,20329.0
2021-12-30 10:00:00,163.54,163.58,163.39,163.43,17195.0,154.0202,154.0579,153.879,153.9166,17195.0
2021-12-30 10:05:00,163.42,163.62,163.42,163.52,44880.0,153.9072,154.0956,153.9072,154.0014,44880.0
2021-12-30 10:10:00,163.51,163.56,163.48,163.56,40632.0,153.992,154.0391,153.9637,154.0391,40632.0
2021-12-30 10:15:00,163.54,163.57,163.49,163.53,13528.0,154.0202,154.0485,153.9732,154.0108,13528.0
2021-12-30 10:20:00,163.5,163.51,163.37,163.47,19498.0,153.9826,153.992,153.8601,153.9543,19498.0
2021-12-30 10:25:00,163.49,163.54,163.36,163.39,21675.0,153.9732,154.0202,153.8507,153.879,21675.0
2021-12-30 10:30:00,163.39,163.46,163.34,163.45,64071.0,153.879,153.9449,153.8319,153.9355,64071.0
2021-12-30 10:35:00,163.45,163.45,163.3,163.32,60091.0,153.9355,153.9355,153.7942,153.813,60091.0
2021-12-30 10:40:00,163.32,163.4,163.31,163.38,9684.0,153.813,153.8884,153.8036,153.8696,9684.0
2021-12-30 10:45:00,163.4,163.4,163.34,163.36,8989.0,153.8884,153.8884,153.8319,153.8507,8989.0
2021-12-30 10:50:00,163.34,163.39,163.32,163.34,36500.0,153.8319,153.879,153.813,153.8319,36500.0
2021-12-30 10:55:00,163.33,163.37,163.26,163.34,55332.0,153.8225,153.8601,153.7565,153.8319,55332.0
2021-12-30 11:00:00,163.31,163.38,163.28,163.38,11523.0,153.8036,153.8696,153.7754,153.8696,11523.0
2021-12-30 11:05:00,163.38,163.38,163.26,163.31,14217.0,153.8696,153.8696,153.7565,153.8036,14217.0
2021-12-30 11:10:00,163.3,163.32,163.27,163.3,16103.0,153.7942,153.813,153.766,153.7942,16103.0
2021-12-30 11:15:00,163.28,163.34,163.27,163.28,90963.0,153.7754,153.8319,153.766,153.7754,90963.0
2021-12-30 11:20:00,163.26,163.31,163.25,163.29,47502.0,153.7565,153.8036,153.7471,153.7848,47502.0
2021-12-30 11:25:00,163.28,163.35,163.27,163.31,33665.0,153.7754,153.8413,153.766,153.8036,33665.0
2021-12-30 11:30:00,163.31,163.38,163.29,163.36,34818.0,153.8036,153.8696,153.7848,153.8507,34818.0
2021-12-30 11:35:00,163.36,163.39,163.34,163.38,71170.0,153.8507,153.879,153.8319,153.8696,71170.0
2021-12-30 11:40:00,163.38,163.38,163.28,163.34,50423.0,153.8696,153.8696,153.7754,153.8319,50423.0
2021-12-30 11:45:00,163.34,163.36,163.3,163.34,38784.0,153.8319,153.8507,153.7942,153.8319,38784.0
2021-12-30 11:50:00,163.34,163.38,163.31,163.35,22365.0,153.8319,153.8696,153.8036,153.8413,22365.0
2021-12-30 11:55:00,163.35,163.4,163.34,163.38,10012.0,153.8413,153.8884,153.8319,153.8696,10012.0
2021-12-30 12:00:00,163.39,163.39,163.35,163.38,12404.0,153.879,153.879,153.8413,153.8696,12404.0
2021-12-30 12:05:00,163.38,163.38,163.3,163.31,19741.0,153.8696,153.8696,153.7942,153.8036,19741.0
2021-12-30 12:10:00,163.32,163.32,163.23,163.24,8699.0,153.813,153.813,153.7283,153.7377,8699.0
2021-12-30 12:15:00,163.24,163.26,163.17,163.19,17113.0,153.7377,153.7565,153.6718,153.6906,17113.0
2021-12-30 12:20:00,163.18,163.18,163.13,163.14,11710.0,153.6812,153.6812,153.6341,153.6435,11710.0
2021-12-30 12:25:00,163.14,163.19,163.13,163.18,11501.0,153.6435,153.6906,153.6341,153.6812,11501.0
2021-12-30 12:30:00,163.18,163.18,163.14,163.15,9139.0,153.6812,153.6812,153.6435,153.6529,9139.0
2021-12-30 12:35:00,163.16,163.22,163.16,163.19,17970.0,153.6624,153.7189,153.6624,153.6906,17970.0
2021-12-30 12:40:00,163.18,163.23,163.17,163.23,8475.0,153.6812,153.7283,153.6718,153.7283,8475.0
2021-12-30 12:45:00,163.24,163.3,163.23,163.29,9702.0,153.7377,153.7942,153.7283,153.7848,9702.0
2021-12-30 12:50:00,163.29,163.34,163.26,163.32,82683.0,153.7848,153.8319,153.7565,153.813,82683.0
2021-12-30 12:55:00,163.33,163.4,163.32,163.4,8718.0,153.8225,153.8884,153.813,153.8884,8718.0
2021-12-30 13:00:00,163.38,163.42,163.37,163.4,2223.0,153.8696,153.9072,153.8601,153.8884,2223.0
2021-12-30 13:05:00,163.4,163.42,163.38,163.42,11191.0,153.8884,153.9072,153.8696,153.9072,11191.0
2021-12-30 13:10:00,163.4,163.4,163.37,163.37,6352.0,153.8884,153.8884,153.8601,153.8601,6352.0
2021-12-30 13:15:00,163.37,163.38,163.29,163.29,7000.0,153.8601,153.8696,153.7848,153.7848,7000.0
2021-12-30 13:20:00,163.3,163.34,163.29,163.31,4885.0,153.7942,153.8319,153.7848,153.8036,4885.0
2021-12-30 13:25:00,163.3,163.31,163.27,163.28,4685.0,153.7942,153.8036,153.766,153.7754,4685.0
2021-12-30 13:30:00,163.28,163.31,163.27,163.29,4862.0,153.7754,153.8036,153.766,153.7848,4862.0
2021-12-30 13:35:00,163.3,163.3,163.27,163.3,5642.0,153.7942,153.7942,153.766,153.7942,5642.0
2021-12-30 13:40:00,163.29,163.32,163.26,163.32,6460.0,153.7848,153.813,153.7565,153.813,6460.0
2021-12-30 13:45:00,163.31,163.4,163.31,163.4,5277.0,153.8036,153.8884,153.8036,153.8884,5277.0
2021-12-30 13:50:00,163.4,163.45,163.38,163.43,5612.0,153.8884,153.9355,153.8696,153.9166,5612.0
2021-12-30 13:55:00,163.41,163.43,163.39,163.41,4386.0,153.8978,153.9166,153.879,153.8978,4386.0
2021-12-30 14:00:00,163.38,163.38,163.28,163.3,10900.0,153.8696,153.8696,153.7754,153.7942,10900.0
2021-12-30 14:05:00,163.29,163.35,163.28,163.33,7011.0,153.7848,153.8413,153.7754,153.8225,7011.0
2021-12-30 14:10:00,163.32,163.33,163.26,163.29,7255.0,153.813,153.8225,153.7565,153.7848,7255.0
2021-12-30 14:15:00,163.3,163.37,163.29,163.36,6601.0,153.7942,153.8601,153.7848,153.8507,6601.0
2021-12-30 14:20:00,163.35,163.37,163.33,163.37,12553.0,153.8413,153.8601,153.8225,153.8601,12553.0
2021-12-30 14:25:00,163.38,163.44,163.38,163.43,12256.0,153.8696,153.9261,153.8696,153.9166,12256.0
2021-12-30 14:30:00,163.42,163.44,163.37,163.41,5888.0,153.9072,153.9261,153.8601,153.8978,5888.0
2021-12-30 14:35:00,163.42,163.44,163.39,163.43,4218.0,153.9072,153.9261,153.879,153.9166,4218.0
2021-12-30 14:40:00,163.43,163.46,163.42,163.45,4080.0,153.9166,153.9449,153.9072,153.9355,4080.0
2021-12-30 14:45:00,163.44,163.46,163.39,163.4,14075.0,153.9261,153.9449,153.879,153.8884,14075.0
2021-12-30 14:50:00,163.4,163.4,163.35,163.36,10182.0,153.8884,153.8884,153.8413,153.8507,10182.0
2021-12-30 14:55:00,163.37,163.41,163.36,163.4,3925.0,153.8601,153.8978,153.8507,153.8884,3925.0
2021-12-30 15:00:00,163.39,163.4,163.27,163.31,5805.0,153.879,153.8884,153.766,153.8036,5805.0
2021-12-30 15:05:00,163.32,163.33,163.24,163.25,47774.0,153.813,153.8225,153.7377,153.7471,47774.0
2021-12-30 15:10:00,163.25,163.27,163.18,163.21,13028.0,153.7471,153.766,153.6812,153.7095,13028.0
2021-12-30 15:15:00,163.19,163.25,163.18,163.23,17403.0,153.6906,153.7471,153.6812,153.7283,17403.0
2021-12-30 15:20:00,163.25,163.26,163.14,163.14,11575.0,153.7471,153.7565,153.6435,153.6435,11575.0
2021-12-30 15:25:00,163.14,163.22,163.14,163.17,10393.0,153.6435,153.7189,153.6435,153.6718,10393.0
2021-12-30 15:30:00,163.19,163.25,163.11,163.12,17027.0,153.6906,153.7471,153.6153,153.6247,17027.0
2021-12-30 15:35:00,163.12,163.16,163.07,163.12,7944.0,153.6247,153.6624,153.5776,153.6247,7944.0
2021-12-30 15:40:00,163.12,163.13,162.96,163.03,16244.0,153.6247,153.6341,153.474,153.5399,16244.0
2021-12-30 15:45:00,163.02,163.11,162.86,162.94,35071.0,153.5305,153.6153,153.3798,153.4552,35071.0
2021-12-30 15:50:00,162.93,162.95,162.68,162.83,61152.0,153.4458,153.4646,153.2103,153.3516,61152.0
2021-12-30 15:55:00,162.86,162.87,162.58,162.74,101455.0,153.3798,153.3892,153.1161,153.2668,101455.0
2021-12-31 09:30:00,162.5,162.99,162.46,162.99,149220.0,153.0408,153.5023,153.0031,153.5023,149220.0
2021-12-31 09:35:00,163.03,163.04,162.9,162.96,40988.0,153.5399,153.5493,153.4175,153.474,40988.0
2021-12-31 09:40:00,162.92,162.99,162.56,162.58,80332.0,153.4363,153.5023,153.0973,153.1161,80332.0
2021-12-31 09:45:00,162.59,162.74,162.57,162.71,87567.0,153.1255,153.2668,153.1067,153.2386,87567.0
2021-12-31 09:50:00,162.7,162.9,162.65,162.89,72056.0,153.2291,153.4175,153.1821,153.4081,72056.0
2021-12-31 09:55:00,162.89,162.94,162.62,162.74,46677.0,153.4081,153.4552,153.1538,153.2668,46677.0
2021-12-31 10:00:00,162.75,162.85,162.5,162.85,97361.0,153.2762,153.3704,153.0408,153.3704,97361.0
2021-12-31 10:05:00,162.86,162.99,162.86,162.93,48647.0,153.3798,153.5023,153.3798,153.4458,48647.0
2021-12-31 10:10:00,162.91,162.94,162.8,162.82,12451.0,153.4269,153.4552,153.3233,153.3422,12451.0
2021-12-31 10:15:00,162.77,162.9,162.77,162.82,26365.0,153.2951,153.4175,153.2951,153.3422,26365.0
2021-12-31 10:20:00,162.82,162.82,162.66,162.67,42398.0,153.3422,153.3422,153.1915,153.2009,42398.0
2021-12-31 10:25:00,162.66,162.79,162.65,162.78,24141.0,153.1915,153.3139,153.1821,153.3045,24141.0
2021-12-31 10:30:00,162.79,162.79,162.57,162.59,27382.0,153.3139,153.3139,153.1067,153.1255,27382.0
2021-12-31 10:35:00,162.58,162.62,162.54,162.59,16456.0,153.1161,153.1538,153.0785,153.1255,16456.0
2021-12-31 10:40:00,162.57,162.59,162.48,162.59,18720.0,153.1067,153.1255,153.0219,153.1255,18720.0
2021-12-31 10:45:00,162.61,162.62,162.54,162.6,15493.0,153.1444,153.1538,153.0785,153.135,15493.0
2021-12-31 10:50:00,162.61,162.72,162.54,162.72,28551.0,153.1444,153.248,153.0785,153.248,28551.0
2021-12-31 10:55:00,162.7,162.79,162.67,162.79,25223.0,153.2291,153.3139,153.2009,153.3139,25223.0
2021-12-31 11:00:00,162.82,162.84,162.67,162.72,19970.0,153.3422,153.361,153.2009,153.248,19970.0
2021-12-31 11:05:00,162.74,162.79,162.71,162.78,13160.0,153.2668,153.3139,153.2386,153.3045,13160.0
2021-12-31 11:10:00,162.76,162.91,162.75,162.83,18054.0,153.2856,153.4269,153.2762,153.3516,18054.0
2021-12-31 11:15:00,162.83,162.92,162.83,162.88,16317.0,153.3516,153.4363,153.3516,153.3987,16317.0
2021-12-31 11:20:00,162.87,162.92,162.86,162.87,20299.0,153.3892,153.4363,153.3798,153.3892,20299.0
2021-12-31 11:25:00,162.85,162.86,162.77,162.78,19134.0,153.3704,153.3798,153.2951,153.3045,19134.0
2021-12-31 11:30:00,162.78,162.8,162.73,162.75,14239.0,153.3045,153.3233,153.2574,153.2762,14239.0
2021-12-31 11:35:00,162.77,162.78,162.73,162.75,30111.0,153.2951,153.3045,153.2574,153.2762,30111.0
2021-12-31 11:40:00,162.76,162.8,162.75,162.77,18509.0,153.2856,153.3233,153.2762,153.2951,18509.0
2021-12-31 11:45:00,162.77,162.79,162.69,162.74,81124.0,153.2951,153.3139,153.2197,153.2668,81124.0
2021-12-31 11:50:00,162.74,162.75,162.62,162.65,254086.0,153.2668,153.2762,153.1538,153.1821,254086.0
2021-12-31 11:55:00,162.66,162.69,162.59,162.61,27659.0,153.1915,153.2197,153.1255,153.1444,27659.0
2021-12-31 12:00:00,162.6,162.7,162.53,162.68,12935.0,153.135,153.2291,153.069,153.2103,12935.0
2021-12-31 12:05:00,162.67,162.74,162.67,162.7,6318.0,153.2009,153.2668,153.2009,153.2291,6318.0
2021-12-31 12:10:00,162.69,162.72,162.66,162.69,12492.0,153.2197,153.248,153.1915,153.2197,12492.0
2021-12-31 12:15:00,162.68,162.68,162.58,162.6,26120.0,153.2103,153.2103,153.1161,153.135,26120.0
2021-12-31 12:20:00,162.59,162.62,162.55,162.62,23314.0,153.1255,153.1538,153.0879,153.1538,23314.0
2021-12-31 12:25:00,162.61,162.64,162.58,162.6,20884.0,153.1444,153.1726,153.1161,153.135,20884.0
2021-12-31 12:30:00,162.6,162.61,162.56,162.58,10815.0,153.135,153.1444,153.0973,153.1161,10815.0
2021-12-31 12:35:00,162.59,162.75,162.58,162.75,15915.0,153.1255,153.2762,153.1161,153.2762,15915.0
2021-12-31 12:40:00,162.76,162.82,162.76,162.8,10656.0,153.2856,153.3422,153.2856,153.3233,10656.0
2021-12-31 12:45:00,162.81,162.83,162.77,162.8,20083.0,153.3327,153.3516,153.2951,153.3233,20083.0
2021-12-31 12:50:00,162.81,162.89,162.81,162.88,18707.0,153.3327,153.4081,153.3327,153.3987,18707.0
2021-12-31 12:55:00,162.88,163.05,162.87,163.04,13854.0,153.3987,153.5588,153.3892,153.5493,13854.0
2021-12-31 13:00:00,163.03,163.05,162.98,163.01,17905.0,153.5399,153.5588,153.4928,153.5211,17905.0
2021-12-31 13:05:00,163.0,163.06,163.0,163.02,16972.0,153.5117,153.5682,153.5117,153.5305,16972.0
2021-12-31 13:10:00,163.01,163.05,163.01,163.01,14925.0,153.5211,153.5588,153.5211,153.5211,14925.0
2021-12-31 13:15:00,162.99,163.01,162.93,162.95,9323.0,153.5023,153.5211,153.4458,153.4646,9323.0
2021-12-31 13:20:00,162.94,163.01,162.93,162.99,14268.0,153.4552,153.5211,153.4458,153.5023,14268.0
2021-12-31 13:25:00,162.99,163.04,162.99,163.04,13480.0,153.5023,153.5493,153.5023,153.5493,13480.0
2021-12-31 13:30:00,163.06,163.11,163.0,163.09,12675.0,153.5682,153.6153,153.5117,153.5964,12675.0
2021-12-31 13:35:00,163.09,163.12,163.03,163.06,9937.0,153.5964,153.6247,153.5399,153.5682,9937.0
2021-12-31 13:40:00,163.05,163.05,162.98,163.0,10959.0,153.5588,153.5588,153.4928,153.5117,10959.0
2021-12-31 13:45:00,162.99,163.04,162.99,163.03,7940.0,153.5023,153.5493,153.5023,153.5399,7940.0
2021-12-31 13:50:00,163.03,163.11,163.01,163.11,19445.0,153.5399,153.6153,153.5211,153.6153,19445.0
2021-12-31 13:55:00,163.12,163.2,163.12,163.2,14836.0,153.6247,153.7,153.6247,153.7,14836.0
2021-12-31 14:00:00,163.2,163.24,163.16,163.22,21787.0,153.7,153.7377,153.6624,153.7189,21787.0
2021-12-31 14:05:00,163.22,163.3,163.2,163.23,26522.0,153.7189,153.7942,153.7,153.7283,26522.0
2021-12-31 14:10:00,163.22,163.25,163.17,163.19,31599.0,153.7189,153.7471,153.6718,153.6906,31599.0
2021-12-31 14:15:00,163.18,163.18,163.06,163.07,8789.0,153.6812,153.6812,153.5682,153.5776,8789.0
2021-12-31 14:20:00,163.07,163.13,163.06,163.09,9294.0,153.5776,153.6341,153.5682,153.5964,9294.0
2021-12-31 14:25:00,163.09,163.18,163.06,163.15,12816.0,153.5964,153.6812,153.5682,153.6529,12816.0
2021-12-31 14:30:00,163.14,163.22,163.13,163.17,35976.0,153.6435,153.7189,153.6341,153.6718,35976.0
2021-12-31 14:35:00,163.16,163.19,163.13,163.19,11830.0,153.6624,153.6906,153.6341,153.6906,11830.0
2021-12-31 14:40:00,163.19,163.2,163.14,163.15,20586.0,153.6906,153.7,153.6435,153.6529,20586.0
2021-12-31 14:45:00,163.15,163.15,163.07,163.09,18185.0,153.6529,153.6529,153.5776,153.5964,18185.0
2021-12-31 14:50:00,163.09,163.12,163.05,163.08,8343.0,153.5964,153.6247,153.5588,153.587,8343.0
2021-12-31 14:55:00,163.07,163.09,163.02,163.09,10450.0,153.5776,153.5964,153.5305,153.5964,10450.0
2021-12-31 15:00:00,163.09,163.22,163.09,163.19,18126.0,153.5964,153.7189,153.5964,153.6906,18126.0
2021-12-31 15:05:00,163.17,163.2,163.13,163.18,15553.0,153.6718,153.7,153.6341,153.6812,15553.0
2021-12-31 15:10:00,163.18,163.22,163.11,163.11,11873.0,153.6812,153.7189,153.6153,153.6153,11873.0
2021-12-31 15:15:00,163.11,163.2,163.08,163.2,20983.0,153.6153,153.7,153.587,153.7,20983.0
2021-12-31 15:20:00,163.19,163.2,163.11,163.2,33870.0,153.6906,153.7,153.6153,153.7,33870.0
2021-12-31 15:25:00,163.19,163.33,163.18,163.28,20364.0,153.6906,153.8225,153.6812,153.7754,20364.0
2021-12-31 15:30:00,163.29,163.33,163.16,163.17,17535.0,153.7848,153.8225,153.6624,153.6718,17535.0
2021-12-31 15:35:00,163.18,163.29,163.16,163.28,35494.0,153.6812,153.7848,153.6624,153.7754,35494.0
2021-12-31 15:40:00,163.29,163.34,163.23,163.34,40915.0,153.7848,153.8319,153.7283,153.8319,40915.0
2021-12-31 15:45:00,163.34,163.45,163.28,163.28,55820.0,153.8319,153.9355,153.7754,153.7754,55820.0
2021-12-31 15:50:00,163.26,163.27,162.82,162.83,64786.0,153.7565,153.766,153.3422,153.3516,64786.0
2021-12-31 15:55:00,162.8,162.85,162.72,162.73,144254.0,153.3233,153.3704,153.248,153.2574,144254.0
2022-01-03 09:30:00,163.13,163.37,163.04,163.34,92039.0,153.6341,153.8601,153.5493,153.8319,92039.0
2022-01-03 09:35:00,163.41,163.47,163.21,163.29,37732.0,153.8978,153.9543,153.7095,153.7848,37732.0
2022-01-03 09:40:00,163.32,163.35,163.16,163.17,60101.0,153.813,153.8413,153.6624,153.6718,60101.0
2022-01-03 09:45:00,163.2,163.24,162.38,162.42,102391.0,153.7,153.7377,152.9278,152.9654,102391.0
2022-01-03 09:50:00,162.47,162.92,162.22,162.79,69646.0,153.0125,153.4363,152.7771,153.3139,69646.0
2022-01-03 09:55:00,162.78,162.9,162.62,162.76,29419.0,153.3045,153.4175,153.1538,153.2856,29419.0
2022-01-03 10:00:00,162.78,163.03,162.62,162.81,71069.0,153.3045,153.5399,153.1538,153.3327,71069.0
2022-01-03 10:05:00,162.82,162.88,162.65,162.75,47192.0,153.3422,153.3987,153.1821,153.2762,47192.0
2022-01-03 10:10:00,162.79,163.07,162.79,163.02,66065.0,153.3139,153.5776,153.3139,153.5305,66065.0
2022-01-03 10:15:00,163.01,163.14,162.94,163.02,27549.0,153.5211,153.6435,153.4552,153.5305,27549.0
2022-01-03 10:20:00,163.0,163.11,162.93,163.04,12445.0,153.5117,153.6153,153.4458,153.5493,12445.0
2022-01-03 10:25:00,163.06,163.23,163.05,163.23,21272.0,153.5682,153.7283,153.5588,153.7283,21272.0
2022-01-03 10:30:00,163.23,163.26,162.65,162.84,39316.0,153.7283,153.7565,153.1821,153.361,39316.0
2022-01-03 10:35:00,162.87,162.89,162.77,162.85,54979.0,153.3892,153.4081,153.2951,153.3704,54979.0
2022-01-03 10:40:00,162.86,162.87,162.61,162.69,76646.0,153.3798,153.3892,153.1444,153.2197,76646.0
2022-01-03 10:45:00,162.69,162.75,162.63,162.7,12117.0,153.2197,153.2762,153.1632,153.2291,12117.0
2022-01-03 10:50:00,162.7,162.72,162.53,162.59,15385.0,153.2291,153.248,153.069,153.1255,15385.0
2022-01-03 10:55:00,162.58,162.65,162.44,162.53,15098.0,153.1161,153.1821,152.9843,153.069,15098.0
2022-01-03 11:00:00,162.52,162.6,162.47,162.59,22670.0,153.0596,153.135,153.0125,153.1255,22670.0
2022-01-03 11:05:00,162.57,162.57,162.36,162.37,18122.0,153.1067,153.1067,152.9089,152.9183,18122.0
2022-01-03 11:10:00,162.36,162.36,162.18,162.19,109371.0,152.9089,152.9089,152.7394,152.7488,109371.0
2022-01-03 11:15:00,162.18,162.28,162.12,162.18,26282.0,152.7394,152.8336,152.6829,152.7394,26282.0
2022-01-03 11:20:00,162.18,162.32,162.14,162.29,44608.0,152.7394,152.8713,152.7017,152.843,44608.0
2022-01-03 11:25:00,162.29,162.3,162.12,162.23,16910.0,152.843,152.8524,152.6829,152.7865,16910.0
2022-01-03 11:30:00,162.21,162.23,162.06,162.07,40023.0,152.7677,152.7865,152.6264,152.6358,40023.0
2022-01-03 11:35:00,162.08,162.1,161.8,161.83,36810.0,152.6452,152.6641,152.3815,152.4098,36810.0
2022-01-03 11:40:00,161.83,162.11,161.83,162.11,23177.0,152.4098,152.6735,152.4098,152.6735,23177.0
2022-01-03 11:45:00,162.11,162.28,162.1,162.13,17785.0,152.6735,152.8336,152.6641,152.6923,17785.0
2022-01-03 11:50:00,162.16,162.17,162.03,162.14,16563.0,152.7206,152.73,152.5981,152.7017,16563.0
2022-01-03 11:55:00,162.13,162.21,162.09,162.19,11673.0,152.6923,152.7677,152.6546,152.7488,11673.0
2022-01-03 12:00:00,162.14,162.22,162.08,162.22,21124.0,152.7017,152.7771,152.6452,152.7771,21124.0
2022-01-03 12:05:00,162.21,162.27,162.16,162.25,4910.0,152.7677,152.8242,152.7206,152.8053,4910.0
2022-01-03 12:10:00,162.24,162.25,162.13,162.22,11229.0,152.7959,152.8053,152.6923,152.7771,11229.0
2022-01-03 12:15:00,162.22,162.23,162.16,162.21,6474.0,152.7771,152.7865,152.7206,152.7677,6474.0
2022-01-03 12:20:00,162.2,162.3,162.2,162.27,13841.0,152.7582,152.8524,152.7582,152.8242,13841.0
2022-01-03 12:25:00,162.24,162.34,162.24,162.33,5216.0,152.7959,152.8901,152.7959,152.8807,5216.0
2022-01-03 12:30:00,162.3,162.32,162.27,162.28,27031.0,152.8524,152.8713,152.8242,152.8336,27031.0
2022-01-03 12:35:00,162.31,162.31,162.19,162.21,3887.0,152.8618,152.8618,152.7488,152.7677,3887.0
2022-01-03 12:40:00,162.2,162.21,162.14,162.17,6027.0,152.7582,152.7677,152.7017,152.73,6027.0
2022-01-03 12:45:00,162.18,162.23,162.15,162.19,6152.0,152.7394,152.7865,152.7112,152.7488,6152.0
2022-01-03 12:50:00,162.23,162.28,162.16,162.17,13985.0,152.7865,152.8336,152.7206,152.73,13985.0
2022-01-03 12:55:00,162.2,162.23,162.13,162.15,11755.0,152.7582,152.7865,152.6923,152.7112,11755.0
2022-01-03 13:00:00,162.16,162.17,162.07,162.16,17439.0,152.7206,152.73,152.6358,152.7206,17439.0
2022-01-03 13:05:00,162.15,162.17,162.08,162.08,13554.0,152.7112,152.73,152.6452,152.6452,13554.0
2022-01-03 13:10:00,162.08,162.25,162.04,162.2,40182.0,152.6452,152.8053,152.6076,152.7582,40182.0
2022-01-03 13:15:00,162.17,162.25,162.13,162.24,43321.0,152.73,152.8053,152.6923,152.7959,43321.0
2022-01-03 13:20:00,162.23,162.28,162.22,162.23,40707.0,152.7865,152.8336,152.7771,152.7865,40707.0
2022-01-03 13:25:00,162.23,162.27,162.23,162.25,31590.0,152.7865,152.8242,152.7865,152.8053,31590.0
2022-01-03 13:30:00,162.25,162.27,162.14,162.18,21625.0,152.8053,152.8242,152.7017,152.7394,21625.0
2022-01-03 13:35:00,162.18,162.23,162.1,162.13,23578.0,152.7394,152.7865,152.6641,152.6923,23578.0
2022-01-03 13:40:00,162.14,162.23,162.08,162.22,35525.0,152.7017,152.7865,152.6452,152.7771,35525.0
2022-01-03 13:45:00,162.22,162.23,162.17,162.22,17590.0,152.7771,152.7865,152.73,152.7771,17590.0
2022-01-03 13:50:00,162.23,162.31,162.22,162.31,31338.0,152.7865,152.8618,152.7771,152.8618,31338.0
2022-01-03 13:55:00,162.33,162.49,162.32,162.49,36825.0,152.8807,153.0314,152.8713,153.0314,36825.0
2022-01-03 14:00:00,162.47,162.49,162.42,162.43,17936.0,153.0125,153.0314,152.9654,152.9749,17936.0
2022-01-03 14:05:00,162.43,162.57,162.41,162.55,230464.0,152.9749,153.1067,152.956,153.0879,230464.0
2022-01-03 14:10:00,162.55,162.58,162.51,162.53,22657.0,153.0879,153.1161,153.0502,153.069,22657.0
2022-01-03 14:15:00,162.53,162.58,162.51,162.53,19725.0,153.069,153.1161,153.0502,153.069,19725.0
2022-01-03 14:20:00,162.53,162.56,162.5,162.51,21695.0,153.069,153.0973,153.0408,153.0502,21695.0
2022-01-03 14:25:00,162.52,162.57,162.48,162.56,27814.0,153.0596,153.1067,153.0219,153.0973,27814.0
2022-01-03 14:30:00,162.56,162.62,162.53,162.53,26261.0,153.0973,153.1538,153.069,153.069,26261.0
2022-01-03 14:35:00,162.54,162.58,162.5,162.58,30250.0,153.0785,153.1161,153.0408,153.1161,30250.0
2022-01-03 14:40:00,162.58,162.77,162.57,162.76,32215.0,153.1161,153.2951,153.1067,153.2856,32215.0
2022-01-03 14:45:00,162.75,162.79,162.69,162.72,26116.0,153.2762,153.3139,153.2197,153.248,26116.0
2022-01-03 14:50:00,162.72,162.75,162.68,162.7,28052.0,153.248,153.2762,153.2103,153.2291,28052.0
2022-01-03 14:55:00,162.7,162.72,162.67,162.7,30372.0,153.2291,153.248,153.2009,153.2291,30372.0
2022-01-03 15:00:00,162.7,162.72,162.6,162.69,34004.0,153.2291,153.248,153.135,153.2197,34004.0
2022-01-03 15:05:00,162.68,162.72,162.64,162.7,36671.0,153.2103,153.248,153.1726,153.2291,36671.0
2022-01-03 15:10:00,162.7,162.75,162.68,162.7,36210.0,153.2291,153.2762,153.2103,153.2291,36210.0
2022-01-03 15:15:00,162.7,162.74,162.67,162.73,24985.0,153.2291,153.2668,153.2009,153.2574,24985.0
2022-01-03 15:20:00,162.74,162.81,162.72,162.78,31932.0,153.2668,153.3327,153.248,153.3045,31932.0
2022-01-03 15:25:00,162.79,162.83,162.76,162.81,20003.0,153.3139,153.3516,153.2856,153.3327,20003.0
2022-01-03 15:30:00,162.81,162.84,162.71,162.78,36931.0,153.3327,153.361,153.2386,153.3045,36931.0
2022-01-03 15:35:00,162.8,162.88,162.7,162.73,232091.0,153.3233,153.3987,153.2291,153.2574,232091.0
2022-01-03 15:40:00,162.73,162.76,162.53,162.61,80809.0,153.2574,153.2856,153.069,153.1444,80809.0
2022-01-03 15:45:00,162.62,162.9,162.59,162.89,77930.0,153.1538,153.4175,153.1255,153.4081,77930.0
2022-01-03 15:50:00,162.9,162.95,162.73,162.81,45274.0,153.4175,153.4646,153.2574,153.3327,45274.0
2022-01-03 15:55:00,162.79,162.89,162.65,162.89,73661.0,153.3139,153.4081,153.1821,153.4081,73661.0
2022-01-04 09:30:00,163.6,164.2,163.59,164.07,48955.0,154.0768,154.6418,154.0673,154.5194,48955.0
2022-01-04 09:35:00,164.07,164.16,163.86,164.07,76319.0,154.5194,154.6042,154.3216,154.5194,76319.0
2022-01-04 09:40:00,164.09,164.18,163.96,163.96,69016.0,154.5382,154.623,154.4158,154.4158,69016.0
2022-01-04 09:45:00,163.98,164.12,163.97,164.0,99000.0,154.4346,154.5665,154.4252,154.4535,99000.0
2022-01-04 09:50:00,164.0,164.21,163.95,164.21,44299.0,154.4535,154.6512,154.4064,154.6512,44299.0
2022-01-04 09:55:00,164.21,164.24,164.02,164.08,37222.0,154.6512,154.6795,154.4723,154.5288,37222.0
2022-01-04 10:00:00,164.08,164.19,164.01,164.17,55318.0,154.5288,154.6324,154.4629,154.6136,55318.0
2022-01-04 10:05:00,164.16,164.18,164.02,164.17,69896.0,154.6042,154.623,154.4723,154.6136,69896.0
2022-01-04 10:10:00,164.15,164.23,164.09,164.16,32791.0,154.5947,154.6701,154.5382,154.6042,32791.0
2022-01-04 10:15:00,164.16,164.22,164.08,164.18,60814.0,154.6042,154.6607,154.5288,154.623,60814.0
2022-01-04 10:20:00,164.17,164.26,164.07,164.19,54734.0,154.6136,154.6983,154.5194,154.6324,54734.0
2022-01-04 10:25:00,164.21,164.23,163.91,164.2,32834.0,154.6512,154.6701,154.3687,154.6418,32834.0
2022-01-04 10:30:00,164.22,164.31,164.15,164.22,41456.0,154.6607,154.7454,154.5947,154.6607,41456.0
2022-01-04 10:35:00,164.2,164.27,164.16,164.23,70721.0,154.6418,154.7077,154.6042,154.6701,70721.0
2022-01-04 10:40:00,164.23,164.32,164.19,164.22,38707.0,154.6701,154.7548,154.6324,154.6607,38707.0
2022-01-04 10:45:00,164.19,164.35,164.15,164.31,23605.0,154.6324,154.7831,154.5947,154.7454,23605.0
2022-01-04 10:50:00,164.32,164.41,164.27,164.36,26586.0,154.7548,154.8396,154.7077,154.7925,26586.0
2022-01-04 10:55:00,164.36,164.37,164.14,164.27,26629.0,154.7925,154.8019,154.5853,154.7077,26629.0
2022-01-04 11:00:00,164.27,164.28,163.89,164.0,38286.0,154.7077,154.7172,154.3499,154.4535,38286.0
2022-01-04 11:05:00,164.01,164.25,164.01,164.25,32559.0,154.4629,154.6889,154.4629,154.6889,32559.0
2022-01-04 11:10:00,164.24,164.25,164.11,164.24,22720.0,154.6795,154.6889,154.5571,154.6795,22720.0
2022-01-04 11:15:00,164.22,164.27,164.18,164.23,36028.0,154.6607,154.7077,154.623,154.6701,36028.0
2022-01-04 11:20:00,164.22,164.25,164.11,164.21,17069.0,154.6607,154.6889,154.5571,154.6512,17069.0
2022-01-04 11:25:00,164.2,164.22,164.07,164.22,10485.0,154.6418,154.6607,154.5194,154.6607,10485.0
2022-01-04 11:30:00,164.21,164.27,164.1,164.27,30454.0,154.6512,154.7077,154.5476,154.7077,30454.0
2022-01-04 11:35:00,164.27,164.27,164.14,164.26,19822.0,154.7077,154.7077,154.5853,154.6983,19822.0
2022-01-04 11:40:00,164.25,164.31,164.21,164.31,16624.0,154.6889,154.7454,154.6512,154.7454,16624.0
2022-01-04 11:45:00,164.32,164.45,164.28,164.44,21868.0,154.7548,154.8773,154.7172,154.8679,21868.0
2022-01-04 11:50:00,164.45,164.53,164.44,164.51,9688.0,154.8773,154.9526,154.8679,154.9338,9688.0
2022-01-04 11:55:00,164.52,164.54,164.44,164.49,28766.0,154.9432,154.962,154.8679,154.9149,28766.0
2022-01-04 12:00:00,164.49,164.5,164.38,164.49,13413.0,154.9149,154.9244,154.8113,154.9149,13413.0
2022-01-04 12:05:00,164.5,164.5,164.42,164.43,12879.0,154.9244,154.9244,154.849,154.8584,12879.0
2022-01-04 12:10:00,164.43,164.5,164.42,164.48,8909.0,154.8584,154.9244,154.849,154.9055,8909.0
2022-01-04 12:15:00,164.51,164.57,164.49,164.52,21592.0,154.9338,154.9903,154.9149,154.9432,21592.0
2022-01-04 12:20:00,164.51,164.52,164.42,164.46,14321.0,154.9338,154.9432,154.849,154.8867,14321.0
2022-01-04 12:25:00,164.46,164.48,164.39,164.39,13358.0,154.8867,154.9055,154.8208,154.8208,13358.0
2022-01-04 12:30:00,164.38,164.38,164.28,164.36,85084.0,154.8113,154.8113,154.7172,154.7925,85084.0
2022-01-04 12:35:00,164.39,164.43,164.36,164.42,37106.0,154.8208,154.8584,154.7925,154.849,37106.0
2022-01-04 12:40:00,164.42,164.43,164.37,164.38,24331.0,154.849,154.8584,154.8019,154.8113,24331.0
2022-01-04 12:45:00,164.38,164.39,164.28,164.29,22586.0,154.8113,154.8208,154.7172,154.7266,22586.0
2022-01-04 12:50:00,164.32,164.38,164.29,164.34,12061.0,154.7548,154.8113,154.7266,154.7737,12061.0
2022-01-04 12:55:00,164.34,164.35,164.21,164.27,18834.0,154.7737,154.7831,154.6512,154.7077,18834.0
2022-01-04 13:00:00,164.26,164.27,164.19,164.26,19183.0,154.6983,154.7077,154.6324,154.6983,19183.0
2022-01-04 13:05:00,164.25,164.31,164.24,164.27,14639.0,154.6889,154.7454,154.6795,154.7077,14639.0
2022-01-04 13:10:00,164.27,164.27,164.22,164.24,7328.0,154.7077,154.7077,154.6607,154.6795,7328.0
2022-01-04 13:15:00,164.25,164.28,164.14,164.19,23007.0,154.6889,154.7172,154.5853,154.6324,23007.0
2022-01-04 13:20:00,164.2,164.27,164.15,164.2,9617.0,154.6418,154.7077,154.5947,154.6418,9617.0
2022-01-04 13:25:00,164.19,164.25,164.16,164.18,24933.0,154.6324,154.6889,154.6042,154.623,24933.0
2022-01-04 13:30:00,164.18,164.2,163.92,163.93,21770.0,154.623,154.6418,154.3781,154.3875,21770.0
2022-01-04 13:35:00,163.93,164.02,163.92,163.99,21579.0,154.3875,154.4723,154.3781,154.444,21579.0
2022-01-04 13:40:00,163.98,164.0,163.9,163.97,25415.0,154.4346,154.4535,154.3593,154.4252,25415.0
2022-01-04 13:45:00,163.97,164.03,163.95,163.96,15387.0,154.4252,154.4817,154.4064,154.4158,15387.0
2022-01-04 13:50:00,163.96,163.97,163.8,163.85,48653.0,154.4158,154.4252,154.2651,154.3122,48653.0
2022-01-04 13:55:00,163.86,163.86,163.71,163.76,55676.0,154.3216,154.3216,154.1803,154.2274,55676.0
2022-01-04 14:00:00,163.75,163.95,163.75,163.94,15715.0,154.218,154.4064,154.218,154.397,15715.0
2022-01-04 14:05:00,163.93,163.95,163.89,163.94,57967.0,154.3875,154.4064,154.3499,154.397,57967.0
2022-01-04 14:10:00,163.93,164.04,163.91,164.03,14796.0,154.3875,154.4911,154.3687,154.4817,14796.0
2022-01-04 14:15:00,164.03,164.12,164.02,164.06,8495.0,154.4817,154.5665,154.4723,154.51,8495.0
2022-01-04 14:20:00,164.06,164.09,164.04,164.08,38717.0,154.51,154.5382,154.4911,154.5288,38717.0
2022-01-04 14:25:00,164.09,164.13,164.06,164.09,11429.0,154.5382,154.5759,154.51,154.5382,11429.0
2022-01-04 14:30:00,164.09,164.27,164.08,164.18,25615.0,154.5382,154.7077,154.5288,154.623,25615.0
2022-01-04 14:35:00,164.19,164.2,164.13,164.16,10355.0,154.6324,154.6418,154.5759,154.6042,10355.0
2022-01-04 14:40:00,164.16,164.27,164.16,164.25,24844.0,154.6042,154.7077,154.6042,154.6889,24844.0
2022-01-04 14:45:00,164.25,164.3,164.23,164.29,20540.0,154.6889,154.736,154.6701,154.7266,20540.0
2022-01-04 14:50:00,164.3,164.35,164.28,164.3,14411.0,154.736,154.7831,154.7172,154.736,14411.0
2022-01-04 14:55:00,164.29,164.33,164.28,164.32,15304.0,154.7266,154.7643,154.7172,154.7548,15304.0
2022-01-04 15:00:00,164.31,164.39,164.29,164.35,34441.0,154.7454,154.8208,154.7266,154.7831,34441.0
2022-01-04 15:05:00,164.35,164.41,164.32,164.39,25476.0,154.7831,154.8396,154.7548,154.8208,25476.0
2022-01-04 15:10:00,164.4,164.44,164.38,164.4,22659.0,154.8302,154.8679,154.8113,154.8302,22659.0
2022-01-04 15:15:00,164.41,164.46,164.38,164.38,64773.0,154.8396,154.8867,154.8113,154.8113,64773.0
2022-01-04 15:20:00,164.4,164.51,164.37,164.42,82946.0,154.8302,154.9338,154.8019,154.849,82946.0
2022-01-04 15:25:00,164.42,164.45,164.36,164.4,46909.0,154.849,154.8773,154.7925,154.8302,46909.0
2022-01-04 15:30:00,164.41,164.42,164.3,164.32,107035.0,154.8396,154.849,154.736,154.7548,107035.0
2022-01-04 15:35:00,164.32,164.41,164.31,164.31,39089.0,154.7548,154.8396,154.7454,154.7454,39089.0
2022-01-04 15:40:00,164.31,164.48,164.3,164.46,53797.0,154.7454,154.9055,154.736,154.8867,53797.0
2022-01-04 15:45:00,164.46,164.54,164.45,164.48,51930.0,154.8867,154.962,154.8773,154.9055,51930.0
2022-01-04 15:50:00,164.47,164.62,164.42,164.43,94682.0,154.8961,155.0374,154.849,154.8584,94682.0
2022-01-04 15:55:00,164.41,164.41,164.17,164.19,98902.0,154.8396,154.8396,154.6136,154.6324,98902.0
2022-01-05 09:30:00,164.32,164.65,164.32,164.6,70838.0,154.7548,155.0656,154.7548,155.0185,70838.0
2022-01-05 09:35:00,164.57,164.79,164.44,164.45,86831.0,154.9903,155.1975,154.8679,154.8773,86831.0
2022-01-05 09:40:00,164.47,164.8,164.41,164.63,59162.0,154.8961,155.2069,154.8396,155.0468,59162.0
2022-01-05 09:45:00,164.61,164.66,164.44,164.56,63776.0,155.028,155.075,154.8679,154.9809,63776.0
2022-01-05 09:50:00,164.55,164.77,164.51,164.51,40078.0,154.9715,155.1786,154.9338,154.9338,40078.0
2022-01-05 09:55:00,164.55,164.63,164.42,164.55,47164.0,154.9715,155.0468,154.849,154.9715,47164.0
2022-01-05 10:00:00,164.54,164.58,164.22,164.29,35529.0,154.962,154.9997,154.6607,154.7266,35529.0
2022-01-05 10:05:00,164.33,164.49,164.33,164.46,38526.0,154.7643,154.9149,154.7643,154.8867,38526.0
2022-01-05 10:10:00,164.46,164.64,164.45,164.57,91264.0,154.8867,155.0562,154.8773,154.9903,91264.0
2022-01-05 10:15:00,164.58,164.72,164.58,164.62,135301.0,154.9997,155.1316,154.9997,155.0374,135301.0
2022-01-05 10:20:00,164.63,164.75,164.61,164.75,50651.0,155.0468,155.1598,155.028,155.1598,50651.0
2022-01-05 10:25:00,164.75,164.9,164.74,164.8,49179.0,155.1598,155.3011,155.1504,155.2069,49179.0
2022-01-05 10:30:00,164.8,164.8,164.64,164.7,28703.0,155.2069,155.2069,155.0562,155.1127,28703.0
2022-01-05 10:35:00,164.71,164.77,164.67,164.72,16278.0,155.1221,155.1786,155.0845,155.1316,16278.0
2022-01-05 10:40:00,164.74,164.79,164.63,164.78,26067.0,155.1504,155.1975,155.0468,155.1881,26067.0
2022-01-05 10:45:00,164.76,164.83,164.73,164.79,136049.0,155.1692,155.2352,155.141,155.1975,136049.0
2022-01-05 10:50:00,164.78,164.79,164.7,164.78,68784.0,155.1881,155.1975,155.1127,155.1881,68784.0
2022-01-05 10:55:00,164.78,164.8,164.64,164.68,43387.0,155.1881,155.2069,155.0562,155.0939,43387.0
2022-01-05 11:00:00,164.69,164.69,164.57,164.58,20754.0,155.1033,155.1033,154.9903,154.9997,20754.0
2022-01-05 11:05:00,164.57,164.63,164.45,164.48,17166.0,154.9903,155.0468,154.8773,154.9055,17166.0
2022-01-05 11:10:00,164.47,164.59,164.42,164.58,30332.0,154.8961,155.0091,154.849,154.9997,30332.0
2022-01-05 11:15:00,164.57,164.59,164.51,164.58,24511.0,154.9903,155.0091,154.9338,154.9997,24511.0
2022-01-05 11:20:00,164.59,164.67,164.57,164.6,10873.0,155.0091,155.0845,154.9903,155.0185,10873.0
2022-01-05 11:25:00,164.62,164.63,164.56,164.59,20550.0,155.0374,155.0468,154.9809,155.0091,20550.0
2022-01-05 11:30:00,164.59,164.59,164.5,164.52,23877.0,155.0091,155.0091,154.9244,154.9432,23877.0
2022-01-05 11:35:00,164.55,164.56,164.48,164.55,52859.0,154.9715,154.9809,154.9055,154.9715,52859.0
2022-01-05 11:40:00,164.53,164.58,164.46,164.48,21158.0,154.9526,154.9997,154.8867,154.9055,21158.0
2022-01-05 11:45:00,164.47,164.53,164.41,164.5,12448.0,154.8961,154.9526,154.8396,154.9244,12448.0
2022-01-05 11:50:00,164.51,164.52,164.46,164.5,26578.0,154.9338,154.9432,154.8867,154.9244,26578.0
2022-01-05 11:55:00,164.5,164.58,164.48,164.57,28130.0,154.9244,154.9997,154.9055,154.9903,28130.0
2022-01-05 12:00:00,164.54,164.62,164.52,164.62,36904.0,154.962,155.0374,154.9432,155.0374,36904.0
2022-01-05 12:05:00,164.62,164.69,164.59,164.67,14342.0,155.0374,155.1033,155.0091,155.0845,14342.0
2022-01-05 12:10:00,164.67,164.73,164.66,164.73,12137.0,155.0845,155.141,155.075,155.141,12137.0
2022-01-05 12:15:00,164.73,164.77,164.71,164.76,9857.0,155.141,155.1786,155.1221,155.1692,9857.0
2022-01-05 12:20:00,164.76,164.81,164.75,164.78,25612.0,155.1692,155.2163,155.1598,155.1881,25612.0
2022-01-05 12:25:00,164.78,164.85,164.78,164.84,18203.0,155.1881,155.254,155.1881,155.2446,18203.0
2022-01-05 12:30:00,164.83,164.86,164.78,164.79,16873.0,155.2352,155.2634,155.1881,155.1975,16873.0
2022-01-05 12:35:00,164.78,164.79,164.6,164.66,32367.0,155.1881,155.1975,155.0185,155.075,32367.0
2022-01-05 12:40:00,164.65,164.68,164.59,164.63,21604.0,155.0656,155.0939,155.0091,155.0468,21604.0
2022-01-05 12:45:00,164.59,164.62,164.46,164.48,43380.0,155.0091,155.0374,154.8867,154.9055,43380.0
2022-01-05 12:50:00,164.5,164.53,164.44,164.51,23439.0,154.9244,154.9526,154.8679,154.9338,23439.0
2022-01-05 12:55:00,164.5,164.55,164.47,164.51,12360.0,154.9244,154.9715,154.8961,154.9338,12360.0
2022-01-05 13:00:00,164.51,164.53,164.42,164.53,59933.0,154.9338,154.9526,154.849,154.9526,59933.0
2022-01-05 13:05:00,164.52,164.55,164.35,164.37,148851.0,154.9432,154.9715,154.7831,154.8019,148851.0
2022-01-05 13:10:00,164.36,164.37,164.23,164.26,70318.0,154.7925,154.8019,154.6701,154.6983,70318.0
2022-01-05 13:15:00,164.26,164.32,164.25,164.3,78160.0,154.6983,154.7548,154.6889,154.736,78160.0
2022-01-05 13:20:00,164.3,164.36,164.3,164.33,45456.0,154.736,154.7925,154.736,154.7643,45456.0
2022-01-05 13:25:00,164.33,164.34,164.28,164.3,29174.0,154.7643,154.7737,154.7172,154.736,29174.0
2022-01-05 13:30:00,164.31,164.37,164.29,164.3,57004.0,154.7454,154.8019,154.7266,154.736,57004.0
2022-01-05 13:35:00,164.31,164.36,164.26,164.32,69062.0,154.7454,154.7925,154.6983,154.7548,69062.0
2022-01-05 13:40:00,164.31,164.37,164.27,164.28,73212.0,154.7454,154.8019,154.7077,154.7172,73212.0
2022-01-05 13:45:00,164.27,164.33,164.23,164.27,15482.0,154.7077,154.7643,154.6701,154.7077,15482.0
2022-01-05 13:50:00,164.27,164.3,164.23,164.27,19922.0,154.7077,154.736,154.6701,154.7077,19922.0
2022-01-05 13:55:00,164.26,164.37,164.26,164.34,15118.0,154.6983,154.8019,154.6983,154.7737,15118.0
2022-01-05 14:00:00,164.35,164.56,164.05,164.11,134230.0,154.7831,154.9809,154.5006,154.5571,134230.0
2022-01-05 14:05:00,164.12,164.18,163.83,163.86,94565.0,154.5665,154.623,154.2934,154.3216,94565.0
2022-01-05 14:10:00,163.85,163.9,163.52,163.62,71741.0,154.3122,154.3593,154.0014,154.0956,71741.0
2022-01-05 14:15:00,163.62,163.7,163.34,163.38,43809.0,154.0956,154.1709,153.8319,153.8696,43809.0
2022-01-05 14:20:00,163.38,163.51,163.37,163.41,109618.0,153.8696,153.992,153.8601,153.8978,109618.0
2022-01-05 14:25:00,163.41,163.6,163.34,163.38,42976.0,153.8978,154.0768,153.8319,153.8696,42976.0
2022-01-05 14:30:00,163.41,163.49,163.1,163.12,66076.0,153.8978,153.9732,153.6059,153.6247,66076.0
2022-01-05 14:35:00,163.1,163.19,163.0,163.07,19441.0,153.6059,153.6906,153.5117,153.5776,19441.0
2022-01-05 14:40:00,163.08,163.09,162.73,162.74,24277.0,153.587,153.5964,153.2574,153.2668,24277.0
2022-01-05 14:45:00,162.75,162.8,162.61,162.79,80897.0,153.2762,153.3233,153.1444,153.3139,80897.0
2022-01-05 14:50:00,162.78,162.91,162.62,162.75,26002.0,153.3045,153.4269,153.1538,153.2762,26002.0
2022-01-05 14:55:00,162.72,162.82,162.67,162.79,19429.0,153.248,153.3422,153.2009,153.3139,19429.0
2022-01-05 15:00:00,162.75,162.75,162.54,162.55,21977.0,153.2762,153.2762,153.0785,153.0879,21977.0
2022-01-05 15:05:00,162.53,162.58,162.21,162.38,20579.0,153.069,153.1161,152.7677,152.9278,20579.0
2022-01-05 15:10:00,162.36,162.51,162.3,162.39,80836.0,152.9089,153.0502,152.8524,152.9372,80836.0
2022-01-05 15:15:00,162.39,162.44,162.22,162.44,98126.0,152.9372,152.9843,152.7771,152.9843,98126.0
2022-01-05 15:20:00,162.41,162.49,162.31,162.34,72971.0,152.956,153.0314,152.8618,152.8901,72971.0
2022-01-05 15:25:00,162.34,162.45,162.23,162.27,84875.0,152.8901,152.9937,152.7865,152.8242,84875.0
2022-01-05 15:30:00,162.25,162.34,162.09,162.13,128088.0,152.8053,152.8901,152.6546,152.6923,128088.0
2022-01-05 15:35:00,162.15,162.47,162.07,162.28,91079.0,152.7112,153.0125,152.6358,152.8336,91079.0
2022-01-05 15:40:00,162.27,162.36,162.13,162.14,157166.0,152.8242,152.9089,152.6923,152.7017,157166.0
2022-01-05 15:45:00,162.15,162.16,161.89,161.89,181909.0,152.7112,152.7206,152.4663,152.4663,181909.0
2022-01-05 15:50:00,161.86,162.05,161.8,162.0,168867.0,152.438,152.617,152.3815,152.5699,168867.0
2022-01-05 15:55:00,162.01,162.03,161.6,161.61,273826.0,152.5793,152.5981,152.1932,152.2026,273826.0
2022-01-06 09:30:00,162.29,162.45,161.84,162.19,58195.0,152.843,152.9937,152.4192,152.7488,58195.0
2022-01-06 09:35:00,162.2,162.65,161.96,162.61,65754.0,152.7582,153.1821,152.5322,153.1444,65754.0
2022-01-06 09:40:00,162.61,162.73,162.45,162.52,143349.0,153.1444,153.2574,152.9937,153.0596,143349.0
2022-01-06 09:45:00,162.53,162.53,162.04,162.06,65475.0,153.069,153.069,152.6076,152.6264,65475.0
2022-01-06 09:50:00,162.06,162.14,161.69,161.7,67224.0,152.6264,152.7017,152.2779,152.2874,67224.0
2022-01-06 09:55:00,161.71,161.87,161.43,161.48,29212.0,152.2968,152.4475,152.0331,152.0802,29212.0
2022-01-06 10:00:00,161.47,161.66,161.4,161.59,42036.0,152.0707,152.2497,152.0048,152.1838,42036.0
2022-01-06 10:05:00,161.53,161.59,161.37,161.44,49300.0,152.1272,152.1838,151.9766,152.0425,49300.0
2022-01-06 10:10:00,161.41,161.55,161.24,161.45,33504.0,152.0142,152.1461,151.8541,152.0519,33504.0
2022-01-06 10:15:00,161.43,161.55,161.16,161.16,42825.0,152.0331,152.1461,151.7788,151.7788,42825.0
2022-01-06 10:20:00,161.17,161.57,161.17,161.56,42923.0,151.7882,152.1649,151.7882,152.1555,42923.0
2022-01-06 10:25:00,161.55,161.93,161.55,161.68,62876.0,152.1461,152.504,152.1461,152.2685,62876.0
2022-01-06 10:30:00,161.66,162.13,161.66,162.02,89752.0,152.2497,152.6923,152.2497,152.5887,89752.0
2022-01-06 10:35:00,162.0,162.2,161.91,162.05,32441.0,152.5699,152.7582,152.4851,152.617,32441.0
2022-01-06 10:40:00,162.09,162.18,161.99,162.09,22350.0,152.6546,152.7394,152.5605,152.6546,22350.0
2022-01-06 10:45:00,162.12,162.38,162.08,162.32,36528.0,152.6829,152.9278,152.6452,152.8713,36528.0
2022-01-06 10:50:00,162.33,162.34,162.08,162.14,88409.0,152.8807,152.8901,152.6452,152.7017,88409.0
2022-01-06 10:55:00,162.14,162.33,161.91,161.92,30679.0,152.7017,152.8807,152.4851,152.4945,30679.0
2022-01-06 11:00:00,161.93,161.98,161.68,161.76,20390.0,152.504,152.5511,152.2685,152.3439,20390.0
2022-01-06 11:05:00,161.77,162.1,161.71,162.07,15601.0,152.3533,152.6641,152.2968,152.6358,15601.0
2022-01-06 11:10:00,162.04,162.21,162.02,162.14,19935.0,152.6076,152.7677,152.5887,152.7017,19935.0
2022-01-06 11:15:00,162.13,162.37,162.02,162.09,41454.0,152.6923,152.9183,152.5887,152.6546,41454.0
2022-01-06 11:20:00,162.1,162.21,161.98,162.16,15410.0,152.6641,152.7677,152.5511,152.7206,15410.0
2022-01-06 11:25:00,162.13,162.13,161.96,162.01,23880.0,152.6923,152.6923,152.5322,152.5793,23880.0
2022-01-06 11:30:00,162.01,162.07,161.91,161.99,17545.0,152.5793,152.6358,152.4851,152.5605,17545.0
2022-01-06 11:35:00,162.0,162.18,161.99,162.06,17542.0,152.5699,152.7394,152.5605,152.6264,17542.0
2022-01-06 11:40:00,162.06,162.22,162.01,162.1,16237.0,152.6264,152.7771,152.5793,152.6641,16237.0
2022-01-06 11:45:00,162.08,162.27,162.07,162.25,20086.0,152.6452,152.8242,152.6358,152.8053,20086.0
2022-01-06 11:50:00,162.24,162.35,162.17,162.35,29799.0,152.7959,152.8995,152.73,152.8995,29799.0
2022-01-06 11:55:00,162.35,162.43,162.27,162.38,54078.0,152.8995,152.9749,152.8242,152.9278,54078.0
2022-01-06 12:00:00,162.4,162.4,162.3,162.34,19320.0,152.9466,152.9466,152.8524,152.8901,19320.0
2022-01-06 12:05:00,162.34,162.61,162.29,162.6,27109.0,152.8901,153.1444,152.843,153.135,27109.0
2022-01-06 12:10:00,162.61,162.61,162.48,162.52,8523.0,153.1444,153.1444,153.0219,153.0596,8523.0
2022-01-06 12:15:00,162.53,162.6,162.45,162.56,25311.0,153.069,153.135,152.9937,153.0973,25311.0
2022-01-06 12:20:00,162.56,162.72,162.54,162.59,15027.0,153.0973,153.248,153.0785,153.1255,15027.0
2022-01-06 12:25:00,162.57,162.76,162.57,162.71,11345.0,153.1067,153.2856,153.1067,153.2386,11345.0
2022-01-06 12:30:00,162.73,162.79,162.64,162.74,15152.0,153.2574,153.3139,153.1726,153.2668,15152.0
2022-01-06 12:35:00,162.72,162.88,162.67,162.76,26239.0,153.248,153.3987,153.2009,153.2856,26239.0
2022-01-06 12:40:00,162.78,163.02,162.74,162.99,54171.0,153.3045,153.5305,153.2668,153.5023,54171.0
2022-01-06 12:45:00,163.0,163.02,162.85,162.89,54574.0,153.5117,153.5305,153.3704,153.4081,54574.0
2022-01-06 12:50:00,162.9,162.9,162.78,162.84,13324.0,153.4175,153.4175,153.3045,153.361,13324.0
2022-01-06 12:55:00,162.85,162.87,162.72,162.73,36205.0,153.3704,153.3892,153.248,153.2574,36205.0
2022-01-06 13:00:00,162.74,162.75,162.63,162.75,12588.0,153.2668,153.2762,153.1632,153.2762,12588.0
2022-01-06 13:05:00,162.74,162.77,162.65,162.77,5806.0,153.2668,153.2951,153.1821,153.2951,5806.0
2022-01-06 13:10:00,162.77,162.82,162.7,162.74,9484.0,153.2951,153.3422,153.2291,153.2668,9484.0
2022-01-06 13:15:00,162.72,162.72,162.52,162.7,10964.0,153.248,153.248,153.0596,153.2291,10964.0
2022-01-06 13:20:00,162.7,162.72,162.51,162.51,6679.0,153.2291,153.248,153.0502,153.0502,6679.0
2022-01-06 13:25:00,162.47,162.52,162.39,162.43,6765.0,153.0125,153.0596,152.9372,152.9749,6765.0
2022-01-06 13:30:00,162.48,162.48,162.35,162.45,16602.0,153.0219,153.0219,152.8995,152.9937,16602.0
2022-01-06 13:35:00,162.45,162.51,162.3,162.38,25655.0,152.9937,153.0502,152.8524,152.9278,25655.0
2022-01-06 13:40:00,162.35,162.46,162.34,162.4,5670.0,152.8995,153.0031,152.8901,152.9466,5670.0
2022-01-06 13:45:00,162.37,162.52,162.32,162.43,15889.0,152.9183,153.0596,152.8713,152.9749,15889.0
2022-01-06 13:50:00,162.4,162.44,162.32,162.44,4114.0,152.9466,152.9843,152.8713,152.9843,4114.0
2022-01-06 13:55:00,162.44,162.51,162.39,162.49,15371.0,152.9843,153.0502,152.9372,153.0314,15371.0
2022-01-06 14:00:00,162.49,162.54,162.32,162.32,18739.0,153.0314,153.0785,152.8713,152.8713,18739.0
2022-01-06 14:05:00,162.31,162.48,162.27,162.47,22234.0,152.8618,153.0219,152.8242,153.0125,22234.0
2022-01-06 14:10:00,162.5,162.63,162.36,162.36,23412.0,153.0408,153.1632,152.9089,152.9089,23412.0
2022-01-06 14:15:00,162.37,162.55,162.37,162.46,38196.0,152.9183,153.0879,152.9183,153.0031,38196.0
2022-01-06 14:20:00,162.49,162.51,162.41,162.47,24988.0,153.0314,153.0502,152.956,153.0125,24988.0
2022-01-06 14:25:00,162.48,162.56,162.47,162.49,13043.0,153.0219,153.0973,153.0125,153.0314,13043.0
2022-01-06 14:30:00,162.51,162.6,162.44,162.52,44753.0,153.0502,153.135,152.9843,153.0596,44753.0
2022-01-06 14:35:00,162.53,162.62,162.51,162.6,17035.0,153.069,153.1538,153.0502,153.135,17035.0
2022-01-06 14:40:00,162.6,162.63,162.52,162.59,70323.0,153.135,153.1632,153.0596,153.1255,70323.0
2022-01-06 14:45:00,162.63,162.69,162.55,162.63,93994.0,153.1632,153.2197,153.0879,153.1632,93994.0
2022-01-06 14:50:00,162.64,162.68,162.58,162.68,78289.0,153.1726,153.2103,153.1161,153.2103,78289.0
2022-01-06 14:55:00,162.68,162.77,162.64,162.7,18903.0,153.2103,153.2951,153.1726,153.2291,18903.0
2022-01-06 15:00:00,162.7,162.77,162.69,162.75,13422.0,153.2291,153.2951,153.2197,153.2762,13422.0
2022-01-06 15:05:00,162.73,162.78,162.6,162.61,18494.0,153.2574,153.3045,153.135,153.1444,18494.0
2022-01-06 15:10:00,162.59,162.64,162.43,162.44,19091.0,153.1255,153.1726,152.9749,152.9843,19091.0
2022-01-06 15:15:00,162.45,162.45,162.19,162.25,36609.0,152.9937,152.9937,152.7488,152.8053,36609.0
2022-01-06 15:20:00,162.28,162.32,162.18,162.28,20734.0,152.8336,152.8713,152.7394,152.8336,20734.0
2022-01-06 15:25:00,162.29,162.44,162.24,162.43,26767.0,152.843,152.9843,152.7959,152.9749,26767.0
2022-01-06 15:30:00,162.42,162.46,162.21,162.25,28727.0,152.9654,153.0031,152.7677,152.8053,28727.0
2022-01-06 15:35:00,162.27,162.36,162.14,162.21,36647.0,152.8242,152.9089,152.7017,152.7677,36647.0
2022-01-06 15:40:00,162.22,162.3,162.15,162.28,23523.0,152.7771,152.8524,152.7112,152.8336,23523.0
2022-01-06 15:45:00,162.26,162.31,162.05,162.06,46004.0,152.8148,152.8618,152.617,152.6264,46004.0
2022-01-06 15:50:00,162.05,162.19,162.01,162.04,94597.0,152.617,152.7488,152.5793,152.6076,94597.0
2022-01-06 15:55:00,162.05,162.13,161.84,162.04,215428.0,152.617,152.6923,152.4192,152.6076,215428.0
2022-01-07 09:30:00,162.04,162.05,161.75,161.94,68531.0,152.6076,152.617,152.3344,152.5134,68531.0
2022-01-07 09:35:00,161.97,162.22,161.85,162.22,176207.0,152.5416,152.7771,152.4286,152.7771,176207.0
2022-01-07 09:40:00,162.2,162.42,162.0,162.4,100720.0,152.7582,152.9654,152.5699,152.9466,100720.0
2022-01-07 09:45:00,162.39,162.55,162.28,162.34,43598.0,152.9372,153.0879,152.8336,152.8901,43598.0
2022-01-07 09:50:00,162.34,162.5,162.27,162.41,96952.0,152.8901,153.0408,152.8242,152.956,96952.0
2022-01-07 09:55:00,162.39,162.51,162.33,162.41,56196.0,152.9372,153.0502,152.8807,152.956,56196.0
2022-01-07 10:00:00,162.42,162.44,162.26,162.41,22152.0,152.9654,152.9843,152.8148,152.956,22152.0
2022-01-07 10:05:00,162.39,162.39,162.24,162.29,38834.0,152.9372,152.9372,152.7959,152.843,38834.0
2022-01-07 10:10:00,162.23,162.36,162.18,162.28,27549.0,152.7865,152.9089,152.7394,152.8336,27549.0
2022-01-07 10:15:00,162.28,162.28,162.14,162.2,18839.0,152.8336,152.8336,152.7017,152.7582,18839.0
2022-01-07 10:20:00,162.14,162.27,162.09,162.13,36150.0,152.7017,152.8242,152.6546,152.6923,36150.0
2022-01-07 10:25:00,162.12,162.38,162.12,162.25,46290.0,152.6829,152.9278,152.6829,152.8053,46290.0
2022-01-07 10:30:00,162.24,162.31,162.15,162.17,17063.0,152.7959,152.8618,152.7112,152.73,17063.0
2022-01-07 10:35:00,162.18,162.27,162.0,162.03,16822.0,152.7394,152.8242,152.5699,152.5981,16822.0
2022-01-07 10:40:00,162.04,162.23,161.89,161.95,33840.0,152.6076,152.7865,152.4663,152.5228,33840.0
2022-01-07 10:45:00,161.91,161.96,161.81,161.81,25736.0,152.4851,152.5322,152.3909,152.3909,25736.0
2022-01-07 10:50:00,161.8,161.81,161.54,161.65,53533.0,152.3815,152.3909,152.1367,152.2403,53533.0
2022-01-07 10:55:00,161.64,161.84,161.59,161.7,75485.0,152.2308,152.4192,152.1838,152.2874,75485.0
2022-01-07 11:00:00,161.69,161.85,161.61,161.67,38342.0,152.2779,152.4286,152.2026,152.2591,38342.0
2022-01-07 11:05:00,161.66,161.85,161.65,161.74,27245.0,152.2497,152.4286,152.2403,152.325,27245.0
2022-01-07 11:10:00,161.74,161.75,161.55,161.6,16268.0,152.325,152.3344,152.1461,152.1932,16268.0
2022-01-07 11:15:00,161.59,161.66,161.42,161.55,42250.0,152.1838,152.2497,152.0236,152.1461,42250.0
2022-01-07 11:20:00,161.57,161.89,161.57,161.88,39069.0,152.1649,152.4663,152.1649,152.4569,39069.0
2022-01-07 11:25:00,161.87,162.06,161.8,162.05,52785.0,152.4475,152.6264,152.3815,152.617,52785.0
2022-01-07 11:30:00,162.01,162.08,161.95,162.02,23331.0,152.5793,152.6452,152.5228,152.5887,23331.0
2022-01-07 11:35:00,162.03,162.06,161.95,161.99,9001.0,152.5981,152.6264,152.5228,152.5605,9001.0
2022-01-07 11:40:00,162.01,162.1,161.98,162.08,26217.0,152.5793,152.6641,152.5511,152.6452,26217.0
2022-01-07 11:45:00,162.07,162.34,162.06,162.34,50890.0,152.6358,152.8901,152.6264,152.8901,50890.0
2022-01-07 11:50:00,162.36,162.52,162.36,162.52,16462.0,152.9089,153.0596,152.9089,153.0596,16462.0
2022-01-07 11:55:00,162.53,162.57,162.46,162.48,40190.0,153.069,153.1067,153.0031,153.0219,40190.0
2022-01-07 12:00:00,162.48,162.52,162.35,162.36,16154.0,153.0219,153.0596,152.8995,152.9089,16154.0
2022-01-07 12:05:00,162.37,162.45,162.36,162.38,48832.0,152.9183,152.9937,152.9089,152.9278,48832.0
2022-01-07 12:10:00,162.44,162.47,162.38,162.46,38174.0,152.9843,153.0125,152.9278,153.0031,38174.0
2022-01-07 12:15:00,162.49,162.54,162.37,162.38,14790.0,153.0314,153.0785,152.9183,152.9278,14790.0
2022-01-07 12:20:00,162.39,162.41,162.27,162.3,16010.0,152.9372,152.956,152.8242,152.8524,16010.0
2022-01-07 12:25:00,162.29,162.34,162.21,162.32,18425.0,152.843,152.8901,152.7677,152.8713,18425.0
2022-01-07 12:30:00,162.31,162.33,162.26,162.28,25091.0,152.8618,152.8807,152.8148,152.8336,25091.0
2022-01-07 12:35:00,162.3,162.31,162.19,162.26,41494.0,152.8524,152.8618,152.7488,152.8148,41494.0
2022-01-07 12:40:00,162.25,162.32,162.24,162.24,10619.0,152.8053,152.8713,152.7959,152.7959,10619.0
2022-01-07 12:45:00,162.24,162.35,162.18,162.18,32371.0,152.7959,152.8995,152.7394,152.7394,32371.0
2022-01-07 12:50:00,162.18,162.27,162.17,162.25,8450.0,152.7394,152.8242,152.73,152.8053,8450.0
2022-01-07 12:55:00,162.25,162.28,162.2,162.26,14854.0,152.8053,152.8336,152.7582,152.8148,14854.0
2022-01-07 13:00:00,162.26,162.28,162.14,162.24,14412.0,152.8148,152.8336,152.7017,152.7959,14412.0
2022-01-07 13:05:00,162.26,162.35,162.26,162.32,18127.0,152.8148,152.8995,152.8148,152.8713,18127.0
2022-01-07 13:10:00,162.33,162.34,162.3,162.31,9145.0,152.8807,152.8901,152.8524,152.8618,9145.0
2022-01-07 13:15:00,162.3,162.36,162.25,162.26,13568.0,152.8524,152.9089,152.8053,152.8148,13568.0
2022-01-07 13:20:00,162.26,162.29,162.21,162.22,10620.0,152.8148,152.843,152.7677,152.7771,10620.0
2022-01-07 13:25:00,162.22,162.27,162.18,162.21,23952.0,152.7771,152.8242,152.7394,152.7677,23952.0
2022-01-07 13:30:00,162.2,162.31,162.17,162.31,27708.0,152.7582,152.8618,152.73,152.8618,27708.0
2022-01-07 13:35:00,162.31,162.35,162.23,162.24,47271.0,152.8618,152.8995,152.7865,152.7959,47271.0
2022-01-07 13:40:00,162.24,162.31,162.22,162.29,14668.0,152.7959,152.8618,152.7771,152.843,14668.0
2022-01-07 13:45:00,162.29,162.29,162.22,162.23,15854.0,152.843,152.843,152.7771,152.7865,15854.0
2022-01-07 13:50:00,162.22,162.33,162.13,162.27,34160.0,152.7771,152.8807,152.6923,152.8242,34160.0
2022-01-07 13:55:00,162.28,162.33,162.24,162.24,25147.0,152.8336,152.8807,152.7959,152.7959,25147.0
2022-01-07 14:00:00,162.25,162.34,162.25,162.28,19837.0,152.8053,152.8901,152.8053,152.8336,19837.0
2022-01-07 14:05:00,162.26,162.33,162.21,162.25,15270.0,152.8148,152.8807,152.7677,152.8053,15270.0
2022-01-07 14:10:00,162.24,162.31,162.24,162.27,13892.0,152.7959,152.8618,152.7959,152.8242,13892.0
2022-01-07 14:15:00,162.27,162.31,162.25,162.28,11576.0,152.8242,152.8618,152.8053,152.8336,11576.0
2022-01-07 14:20:00,162.28,162.28,162.05,162.05,20920.0,152.8336,152.8336,152.617,152.617,20920.0
2022-01-07 14:25:00,162.04,162.1,161.97,162.09,14240.0,152.6076,152.6641,152.5416,152.6546,14240.0
2022-01-07 14:30:00,162.07,162.12,162.01,162.03,27419.0,152.6358,152.6829,152.5793,152.5981,27419.0
2022-01-07 14:35:00,162.05,162.18,162.01,162.18,25842.0,152.617,152.7394,152.5793,152.7394,25842.0
2022-01-07 14:40:00,162.16,162.29,162.12,162.22,15125.0,152.7206,152.843,152.6829,152.7771,15125.0
2022-01-07 14:45:00,162.21,162.32,162.19,162.21,19172.0,152.7677,152.8713,152.7488,152.7677,19172.0
2022-01-07 14:50:00,162.22,162.29,162.17,162.25,34703.0,152.7771,152.843,152.73,152.8053,34703.0
2022-01-07 14:55:00,162.25,162.3,162.19,162.19,19018.0,152.8053,152.8524,152.7488,152.7488,19018.0
2022-01-07 15:00:00,162.2,162.3,162.19,162.23,23293.0,152.7582,152.8524,152.7488,152.7865,23293.0
2022-01-07 15:05:00,162.22,162.31,162.22,162.26,52169.0,152.7771,152.8618,152.7771,152.8148,52169.0
2022-01-07 15:10:00,162.25,162.25,162.12,162.14,18093.0,152.8053,152.8053,152.6829,152.7017,18093.0
2022-01-07 15:15:00,162.13,162.17,162.1,162.16,17301.0,152.6923,152.73,152.6641,152.7206,17301.0
2022-01-07 15:20:00,162.16,162.17,162.07,162.08,42617.0,152.7206,152.73,152.6358,152.6452,42617.0
2022-01-07 15:25:00,162.08,162.11,162.01,162.11,46335.0,152.6452,152.6735,152.5793,152.6735,46335.0
2022-01-07 15:30:00,162.11,162.21,162.0,162.1,26055.0,152.6735,152.7677,152.5699,152.6641,26055.0
2022-01-07 15:35:00,162.08,162.2,162.03,162.17,23745.0,152.6452,152.7582,152.5981,152.73,23745.0
2022-01-07 15:40:00,162.18,162.25,162.03,162.06,60559.0,152.7394,152.8053,152.5981,152.6264,60559.0
2022-01-07 15:45:00,162.05,162.21,162.01,162.02,56239.0,152.617,152.7677,152.5793,152.5887,56239.0
2022-01-07 15:50:00,162.02,162.1,161.86,161.88,101819.0,152.5887,152.6641,152.438,152.4569,101819.0
2022-01-07 15:55:00,161.89,161.94,161.74,161.78,237868.0,152.4663,152.5134,152.325,152.3627,237868.0
2022-01-10 09:30:00,161.09,161.28,160.81,160.89,67995.0,151.7129,151.8918,151.4492,151.5245,67995.0
2022-01-10 09:35:00,160.85,160.85,160.6,160.83,66390.0,151.4868,151.4868,151.2514,151.468,66390.0
2022-01-10 09:40:00,160.86,160.88,160.6,160.63,94834.0,151.4962,151.5151,151.2514,151.2796,94834.0
2022-01-10 09:45:00,160.62,160.62,160.18,160.22,83584.0,151.2702,151.2702,150.8558,150.8935,83584.0
2022-01-10 09:50:00,160.22,160.25,159.95,159.98,69365.0,150.8935,150.9218,150.6392,150.6675,69365.0
2022-01-10 09:55:00,159.96,160.1,159.82,159.91,103087.0,150.6486,150.7805,150.5168,150.6015,103087.0
2022-01-10 10:00:00,159.9,159.91,159.6,159.64,55628.0,150.5921,150.6015,150.3096,150.3473,55628.0
2022-01-10 10:05:00,159.63,160.1,159.63,160.06,57382.0,150.3378,150.7805,150.3378,150.7428,57382.0
2022-01-10 10:10:00,160.04,160.04,159.34,159.35,109963.0,150.724,150.724,150.0647,150.0741,109963.0
2022-01-10 10:15:00,159.34,159.48,159.17,159.21,93952.0,150.0647,150.1966,149.9046,149.9423,93952.0
2022-01-10 10:20:00,159.21,159.45,159.2,159.41,42026.0,149.9423,150.1683,149.9329,150.1307,42026.0
2022-01-10 10:25:00,159.37,159.49,159.31,159.38,32198.0,150.093,150.206,150.0365,150.1024,32198.0
2022-01-10 10:30:00,159.36,159.7,159.35,159.51,86342.0,150.0836,150.4038,150.0741,150.2248,86342.0
2022-01-10 10:35:00,159.5,159.54,159.32,159.32,37285.0,150.2154,150.2531,150.0459,150.0459,37285.0
2022-01-10 10:40:00,159.33,159.35,159.05,159.16,202913.0,150.0553,150.0741,149.7916,149.8952,202913.0
2022-01-10 10:45:00,159.15,159.17,158.83,158.85,146875.0,149.8858,149.9046,149.5844,149.6033,146875.0
2022-01-10 10:50:00,158.85,159.16,158.8,159.09,79508.0,149.6033,149.8952,149.5562,149.8293,79508.0
2022-01-10 10:55:00,159.1,159.24,158.94,159.15,34891.0,149.8387,149.9705,149.688,149.8858,34891.0
2022-01-10 11:00:00,159.14,159.16,158.94,159.14,35704.0,149.8764,149.8952,149.688,149.8764,35704.0
2022-01-10 11:05:00,159.13,159.38,159.11,159.37,16183.0,149.867,150.1024,149.8481,150.093,16183.0
2022-01-10 11:10:00,159.35,159.5,159.31,159.43,39374.0,150.0741,150.2154,150.0365,150.1495,39374.0
2022-01-10 11:15:00,159.42,159.61,159.3,159.53,41398.0,150.1401,150.319,150.0271,150.2437,41398.0
2022-01-10 11:20:00,159.5,159.7,159.45,159.65,114435.0,150.2154,150.4038,150.1683,150.3567,114435.0
2022-01-10 11:25:00,159.65,159.75,159.59,159.72,19103.0,150.3567,150.4509,150.3002,150.4226,19103.0
2022-01-10 11:30:00,159.71,159.71,159.48,159.49,35157.0,150.4132,150.4132,150.1966,150.206,35157.0
2022-01-10 11:35:00,159.48,159.52,159.31,159.34,19845.0,150.1966,150.2342,150.0365,150.0647,19845.0
2022-01-10 11:40:00,159.32,159.32,159.17,159.29,24499.0,150.0459,150.0459,149.9046,150.0176,24499.0
2022-01-10 11:45:00,159.32,159.39,159.2,159.33,23509.0,150.0459,150.1118,149.9329,150.0553,23509.0
2022-01-10 11:50:00,159.3,159.35,159.2,159.26,8099.0,150.0271,150.0741,149.9329,149.9894,8099.0
2022-01-10 11:55:00,159.23,159.51,159.18,159.51,57510.0,149.9611,150.2248,149.914,150.2248,57510.0
2022-01-10 12:00:00,159.48,159.52,159.31,159.35,66607.0,150.1966,150.2342,150.0365,150.0741,66607.0
2022-01-10 12:05:00,159.3,159.4,159.21,159.22,117339.0,150.0271,150.1212,149.9423,149.9517,117339.0
2022-01-10 12:10:00,159.23,159.44,159.23,159.44,14776.0,149.9611,150.1589,149.9611,150.1589,14776.0
2022-01-10 12:15:00,159.42,159.47,159.34,159.34,9149.0,150.1401,150.1872,150.0647,150.0647,9149.0
2022-01-10 12:20:00,159.34,159.37,159.28,159.34,13716.0,150.0647,150.093,150.0082,150.0647,13716.0
2022-01-10 12:25:00,159.33,159.39,159.28,159.28,12109.0,150.0553,150.1118,150.0082,150.0082,12109.0
2022-01-10 12:30:00,159.27,159.3,159.14,159.2,17638.0,149.9988,150.0271,149.8764,149.9329,17638.0
2022-01-10 12:35:00,159.17,159.19,159.08,159.09,11549.0,149.9046,149.9235,149.8199,149.8293,11549.0
2022-01-10 12:40:00,159.09,159.3,159.04,159.04,17613.0,149.8293,150.0271,149.7822,149.7822,17613.0
2022-01-10 12:45:00,159.05,159.25,159.05,159.09,25481.0,149.7916,149.98,149.7916,149.8293,25481.0
2022-01-10 12:50:00,159.08,159.61,159.05,159.49,37550.0,149.8199,150.319,149.7916,150.206,37550.0
2022-01-10 12:55:00,159.45,159.45,159.3,159.34,23235.0,150.1683,150.1683,150.0271,150.0647,23235.0
2022-01-10 13:00:00,159.31,159.54,159.26,159.4,62213.0,150.0365,150.2531,149.9894,150.1212,62213.0
2022-01-10 13:05:00,159.38,159.55,159.37,159.5,16625.0,150.1024,150.2625,150.093,150.2154,16625.0
2022-01-10 13:10:00,159.51,159.58,159.44,159.5,21309.0,150.2248,150.2908,150.1589,150.2154,21309.0
2022-01-10 13:15:00,159.55,159.55,159.45,159.52,26643.0,150.2625,150.2625,150.1683,150.2342,26643.0
2022-01-10 13:20:00,159.52,159.67,159.34,159.63,15974.0,150.2342,150.3755,150.0647,150.3378,15974.0
2022-01-10 13:25:00,159.6,159.63,159.51,159.52,10468.0,150.3096,150.3378,150.2248,150.2342,10468.0
2022-01-10 13:30:00,159.53,159.64,159.43,159.47,18822.0,150.2437,150.3473,150.1495,150.1872,18822.0
2022-01-10 13:35:00,159.52,159.56,159.42,159.43,27206.0,150.2342,150.2719,150.1401,150.1495,27206.0
2022-01-10 13:40:00,159.43,159.75,159.41,159.75,44327.0,150.1495,150.4509,150.1307,150.4509,44327.0
2022-01-10 13:45:00,159.75,159.86,159.66,159.84,43566.0,150.4509,150.5545,150.3661,150.5356,43566.0
2022-01-10 13:50:00,159.87,160.06,159.85,160.05,87433.0,150.5639,150.7428,150.545,150.7334,87433.0
2022-01-10 13:55:00,160.04,160.06,159.83,160.04,19739.0,150.724,150.7428,150.5262,150.724,19739.0
2022-01-10 14:00:00,160.03,160.23,159.97,160.22,24038.0,150.7146,150.9029,150.6581,150.8935,24038.0
2022-01-10 14:05:00,160.19,160.4,160.16,160.38,37000.0,150.8652,151.063,150.837,151.0442,37000.0
2022-01-10 14:10:00,160.39,160.4,160.27,160.33,11897.0,151.0536,151.063,150.9406,150.9971,11897.0
2022-01-10 14:15:00,160.31,160.5,160.3,160.35,14572.0,150.9783,151.1572,150.9688,151.0159,14572.0
2022-01-10 14:20:00,160.35,160.4,160.3,160.34,18160.0,151.0159,151.063,150.9688,151.0065,18160.0
2022-01-10 14:25:00,160.35,160.42,160.25,160.38,30704.0,151.0159,151.0819,150.9218,151.0442,30704.0
2022-01-10 14:30:00,160.35,160.41,160.24,160.41,21245.0,151.0159,151.0724,150.9123,151.0724,21245.0
2022-01-10 14:35:00,160.39,160.48,160.3,160.35,21025.0,151.0536,151.1384,150.9688,151.0159,21025.0
2022-01-10 14:40:00,160.36,160.51,160.3,160.3,9644.0,151.0254,151.1666,150.9688,150.9688,9644.0
2022-01-10 14:45:00,160.31,160.4,160.3,160.34,10396.0,150.9783,151.063,150.9688,151.0065,10396.0
2022-01-10 14:50:00,160.34,160.36,160.03,160.05,38531.0,151.0065,151.0254,150.7146,150.7334,38531.0
2022-01-10 14:55:00,160.08,160.35,160.04,160.26,9843.0,150.7617,151.0159,150.724,150.9312,9843.0
2022-01-10 15:00:00,160.33,160.42,160.16,160.2,20425.0,150.9971,151.0819,150.837,150.8747,20425.0
2022-01-10 15:05:00,160.22,160.24,159.9,160.02,27953.0,150.8935,150.9123,150.5921,150.7051,27953.0
2022-01-10 15:10:00,160.03,160.27,160.0,160.0,29320.0,150.7146,150.9406,150.6863,150.6863,29320.0
2022-01-10 15:15:00,160.01,160.18,159.89,160.04,45525.0,150.6957,150.8558,150.5827,150.724,45525.0
2022-01-10 15:20:00,160.01,160.13,159.96,160.12,31547.0,150.6957,150.8087,150.6486,150.7993,31547.0
2022-01-10 15:25:00,160.1,160.19,160.09,160.13,11514.0,150.7805,150.8652,150.7711,150.8087,11514.0
2022-01-10 15:30:00,160.12,160.27,160.02,160.23,25776.0,150.7993,150.9406,150.7051,150.9029,25776.0
2022-01-10 15:35:00,160.23,160.28,160.07,160.15,40344.0,150.9029,150.95,150.7522,150.8276,40344.0
2022-01-10 15:40:00,160.16,160.43,160.06,160.22,102505.0,150.837,151.0913,150.7428,150.8935,102505.0
2022-01-10 15:45:00,160.22,160.51,160.18,160.41,57128.0,150.8935,151.1666,150.8558,151.0724,57128.0
2022-01-10 15:50:00,160.41,160.73,160.36,160.68,101753.0,151.0724,151.3738,151.0254,151.3267,101753.0
2022-01-10 15:55:00,160.66,161.04,160.65,160.97,423931.0,151.3079,151.6658,151.2985,151.5998,423931.0
2022-01-11 09:30:00,161.14,161.24,160.77,160.77,34682.0,151.7599,151.8541,151.4115,151.4115,34682.0
2022-01-11 09:35:00,160.76,160.87,160.53,160.53,80708.0,151.4021,151.5057,151.1855,151.1855,80708.0
2022-01-11 09:40:00,160.56,160.56,160.15,160.4,94369.0,151.2137,151.2137,150.8276,151.063,94369.0
2022-01-11 09:45:00,160.36,160.38,160.05,160.21,38986.0,151.0254,151.0442,150.7334,150.8841,38986.0
2022-01-11 09:50:00,160.19,160.61,160.11,160.17,61778.0,150.8652,151.2608,150.7899,150.8464,61778.0
2022-01-11 09:55:00,160.15,160.3,159.96,160.08,61560.0,150.8276,150.9688,150.6486,150.7617,61560.0
2022-01-11 10:00:00,160.08,160.45,160.08,160.41,20390.0,150.7617,151.1101,150.7617,151.0724,20390.0
2022-01-11 10:05:00,160.4,160.53,160.33,160.39,51137.0,151.063,151.1855,150.9971,151.0536,51137.0
2022-01-11 10:10:00,160.38,160.5,160.33,160.37,29974.0,151.0442,151.1572,150.9971,151.0348,29974.0
2022-01-11 10:15:00,160.39,160.55,160.22,160.52,66423.0,151.0536,151.2043,150.8935,151.176,66423.0
2022-01-11 10:20:00,160.51,160.61,160.37,160.38,20042.0,151.1666,151.2608,151.0348,151.0442,20042.0
2022-01-11 10:25:00,160.39,160.55,160.27,160.46,41029.0,151.0536,151.2043,150.9406,151.1195,41029.0
2022-01-11 10:30:00,160.46,160.65,160.2,160.23,48812.0,151.1195,151.2985,150.8747,150.9029,48812.0
2022-01-11 10:35:00,160.26,160.42,160.18,160.38,15592.0,150.9312,151.0819,150.8558,151.0442,15592.0
2022-01-11 10:40:00,160.29,160.35,160.0,160.07,44258.0,150.9594,151.0159,150.6863,150.7522,44258.0
2022-01-11 10:45:00,160.01,160.27,159.99,160.1,37615.0,150.6957,150.9406,150.6769,150.7805,37615.0
2022-01-11 10:50:00,160.02,160.2,159.97,160.17,22475.0,150.7051,150.8747,150.6581,150.8464,22475.0
2022-01-11 10:55:00,160.17,160.29,160.1,160.21,28247.0,150.8464,150.9594,150.7805,150.8841,28247.0
2022-01-11 11:00:00,160.26,160.53,160.2,160.41,64655.0,150.9312,151.1855,150.8747,151.0724,64655.0
2022-01-11 11:05:00,160.4,160.59,160.38,160.45,17590.0,151.063,151.242,151.0442,151.1101,17590.0
2022-01-11 11:10:00,160.49,160.72,160.49,160.67,80145.0,151.1478,151.3644,151.1478,151.3173,80145.0
2022-01-11 11:15:00,160.63,160.91,160.63,160.89,166597.0,151.2796,151.5433,151.2796,151.5245,166597.0
2022-01-11 11:20:00,160.89,161.04,160.78,160.92,77276.0,151.5245,151.6658,151.4209,151.5528,77276.0
2022-01-11 11:25:00,160.92,161.0,160.88,160.91,49111.0,151.5528,151.6281,151.5151,151.5433,49111.0
2022-01-11 11:30:00,160.91,161.02,160.85,161.0,12937.0,151.5433,151.6469,151.4868,151.6281,12937.0
2022-01-11 11:35:00,161.01,161.17,161.01,161.16,10139.0,151.6375,151.7882,151.6375,151.7788,10139.0
2022-01-11 11:40:00,161.14,161.43,161.14,161.31,32478.0,151.7599,152.0331,151.7599,151.9201,32478.0
2022-01-11 11:45:00,161.32,161.35,161.03,161.09,28896.0,151.9295,151.9577,151.6564,151.7129,28896.0
2022-01-11 11:50:00,161.09,161.25,161.09,161.19,19599.0,151.7129,151.8635,151.7129,151.807,19599.0
2022-01-11 11:55:00,161.19,161.24,161.12,161.24,13874.0,151.807,151.8541,151.7411,151.8541,13874.0
2022-01-11 12:00:00,161.23,161.32,161.2,161.3,12256.0,151.8447,151.9295,151.8165,151.9106,12256.0
2022-01-11 12:05:00,161.33,161.36,161.29,161.34,54833.0,151.9389,151.9671,151.9012,151.9483,54833.0
2022-01-11 12:10:00,161.35,161.37,161.28,161.37,119359.0,151.9577,151.9766,151.8918,151.9766,119359.0
2022-01-11 12:15:00,161.38,161.42,161.3,161.4,38242.0,151.986,152.0236,151.9106,152.0048,38242.0
2022-01-11 12:20:00,161.41,161.44,161.36,161.4,16507.0,152.0142,152.0425,151.9671,152.0048,16507.0
2022-01-11 12:25:00,161.41,161.41,161.18,161.23,35474.0,152.0142,152.0142,151.7976,151.8447,35474.0
2022-01-11 12:30:00,161.22,161.37,161.19,161.34,33468.0,151.8353,151.9766,151.807,151.9483,33468.0
2022-01-11 12:35:00,161.34,161.46,161.34,161.41,13237.0,151.9483,152.0613,151.9483,152.0142,13237.0
2022-01-11 12:40:00,161.4,161.53,161.4,161.53,25051.0,152.0048,152.1272,152.0048,152.1272,25051.0
2022-01-11 12:45:00,161.51,161.58,161.51,161.58,10120.0,152.1084,152.1743,152.1084,152.1743,10120.0
2022-01-11 12:50:00,161.58,161.65,161.54,161.63,30801.0,152.1743,152.2403,152.1367,152.2214,30801.0
2022-01-11 12:55:00,161.64,161.7,161.6,161.69,40825.0,152.2308,152.2874,152.1932,152.2779,40825.0
2022-01-11 13:00:00,161.68,161.68,161.5,161.61,74703.0,152.2685,152.2685,152.099,152.2026,74703.0
2022-01-11 13:05:00,161.62,161.63,161.49,161.51,40973.0,152.212,152.2214,152.0896,152.1084,40973.0
2022-01-11 13:10:00,161.51,161.64,161.51,161.64,4364.0,152.1084,152.2308,152.1084,152.2308,4364.0
2022-01-11 13:15:00,161.63,161.76,161.61,161.74,6852.0,152.2214,152.3439,152.2026,152.325,6852.0
2022-01-11 13:20:00,161.76,161.9,161.75,161.88,28588.0,152.3439,152.4757,152.3344,152.4569,28588.0
2022-01-11 13:25:00,161.89,161.91,161.84,161.89,127773.0,152.4663,152.4851,152.4192,152.4663,127773.0
2022-01-11 13:30:00,161.89,161.94,161.87,161.93,46137.0,152.4663,152.5134,152.4475,152.504,46137.0
2022-01-11 13:35:00,161.92,161.99,161.92,161.99,12229.0,152.4945,152.5605,152.4945,152.5605,12229.0
2022-01-11 13:40:00,161.97,161.99,161.95,161.96,47304.0,152.5416,152.5605,152.5228,152.5322,47304.0
2022-01-11 13:45:00,161.97,162.05,161.95,161.96,35943.0,152.5416,152.617,152.5228,152.5322,35943.0
2022-01-11 13:50:00,161.97,162.04,161.97,162.01,19053.0,152.5416,152.6076,152.5416,152.5793,19053.0
2022-01-11 13:55:00,162.02,162.07,162.0,162.03,23262.0,152.5887,152.6358,152.5699,152.5981,23262.0
2022-01-11 14:00:00,162.05,162.05,161.94,161.98,23077.0,152.617,152.617,152.5134,152.5511,23077.0
2022-01-11 14:05:00,161.99,162.02,161.82,161.87,26547.0,152.5605,152.5887,152.4004,152.4475,26547.0
2022-01-11 14:10:00,161.89,161.92,161.83,161.92,8502.0,152.4663,152.4945,152.4098,152.4945,8502.0
2022-01-11 14:15:00,161.91,161.96,161.89,161.95,7038.0,152.4851,152.5322,152.4663,152.5228,7038.0
2022-01-11 14:20:00,161.94,161.94,161.88,161.93,8681.0,152.5134,152.5134,152.4569,152.504,8681.0
2022-01-11 14:25:00,161.94,162.06,161.91,162.05,45136.0,152.5134,152.6264,152.4851,152.617,45136.0
2022-01-11 14:30:00,162.04,162.07,161.99,162.05,31953.0,152.6076,152.6358,152.5605,152.617,31953.0
2022-01-11 14:35:00,162.03,162.14,161.99,162.12,26543.0,152.5981,152.7017,152.5605,152.6829,26543.0
2022-01-11 14:40:00,162.11,162.18,162.1,162.14,11199.0,152.6735,152.7394,152.6641,152.7017,11199.0
2022-01-11 14:45:00,162.14,162.18,162.11,162.16,12116.0,152.7017,152.7394,152.6735,152.7206,12116.0
2022-01-11 14:50:00,162.16,162.19,162.1,162.18,20206.0,152.7206,152.7488,152.6641,152.7394,20206.0
2022-01-11 14:55:00,162.17,162.28,162.16,162.17,14355.0,152.73,152.8336,152.7206,152.73,14355.0
2022-01-11 15:00:00,162.19,162.31,162.19,162.3,79739.0,152.7488,152.8618,152.7488,152.8524,79739.0
2022-01-11 15:05:00,162.31,162.43,162.31,162.38,38500.0,152.8618,152.9749,152.8618,152.9278,38500.0
2022-01-11 15:10:00,162.38,162.41,162.32,162.4,27508.0,152.9278,152.956,152.8713,152.9466,27508.0
2022-01-11 15:15:00,162.39,162.47,162.39,162.42,32891.0,152.9372,153.0125,152.9372,152.9654,32891.0
2022-01-11 15:20:00,162.43,162.52,162.42,162.45,33785.0,152.9749,153.0596,152.9654,152.9937,33785.0
2022-01-11 15:25:00,162.45,162.49,162.42,162.45,121255.0,152.9937,153.0314,152.9654,152.9937,121255.0
2022-01-11 15:30:00,162.45,162.53,162.37,162.38,52874.0,152.9937,153.069,152.9183,152.9278,52874.0
2022-01-11 15:35:00,162.38,162.43,162.27,162.28,29196.0,152.9278,152.9749,152.8242,152.8336,29196.0
2022-01-11 15:40:00,162.28,162.36,162.25,162.35,63693.0,152.8336,152.9089,152.8053,152.8995,63693.0
2022-01-11 15:45:00,162.35,162.41,162.31,162.34,45874.0,152.8995,152.956,152.8618,152.8901,45874.0
2022-01-11 15:50:00,162.36,162.38,162.15,162.3,80501.0,152.9089,152.9278,152.7112,152.8524,80501.0
2022-01-11 15:55:00,162.31,162.52,162.29,162.51,123802.0,152.8618,153.0596,152.843,153.0502,123802.0
2022-01-12 09:30:00,162.91,163.3,162.78,163.09,68348.0,153.4269,153.7942,153.3045,153.5964,68348.0
2022-01-12 09:35:00,163.02,163.12,162.75,163.08,57562.0,153.5305,153.6247,153.2762,153.587,57562.0
2022-01-12 09:40:00,163.11,163.19,162.88,163.18,136693.0,153.6153,153.6906,153.3987,153.6812,136693.0
2022-01-12 09:45:00,163.18,163.27,163.07,163.23,52439.0,153.6812,153.766,153.5776,153.7283,52439.0
2022-01-12 09:50:00,163.24,163.38,163.17,163.37,76806.0,153.7377,153.8696,153.6718,153.8601,76806.0
2022-01-12 09:55:00,163.35,163.39,163.23,163.36,34482.0,153.8413,153.879,153.7283,153.8507,34482.0
2022-01-12 10:00:00,163.39,163.46,163.22,163.28,67133.0,153.879,153.9449,153.7189,153.7754,67133.0
2022-01-12 10:05:00,163.27,163.33,163.13,163.3,16128.0,153.766,153.8225,153.6341,153.7942,16128.0
2022-01-12 10:10:00,163.33,163.36,163.22,163.25,29353.0,153.8225,153.8507,153.7189,153.7471,29353.0
2022-01-12 10:15:00,163.27,163.27,163.14,163.15,42290.0,153.766,153.766,153.6435,153.6529,42290.0
2022-01-12 10:20:00,163.16,163.24,163.01,163.01,29071.0,153.6624,153.7377,153.5211,153.5211,29071.0
2022-01-12 10:25:00,163.01,163.02,162.82,162.89,39074.0,153.5211,153.5305,153.3422,153.4081,39074.0
2022-01-12 10:30:00,162.9,162.94,162.65,162.8,54426.0,153.4175,153.4552,153.1821,153.3233,54426.0
2022-01-12 10:35:00,162.81,162.93,162.51,162.51,130593.0,153.3327,153.4458,153.0502,153.0502,130593.0
2022-01-12 10:40:00,162.51,162.62,162.2,162.36,113975.0,153.0502,153.1538,152.7582,152.9089,113975.0
2022-01-12 10:45:00,162.35,162.52,162.33,162.39,17782.0,152.8995,153.0596,152.8807,152.9372,17782.0
2022-01-12 10:50:00,162.42,162.47,162.32,162.45,25494.0,152.9654,153.0125,152.8713,152.9937,25494.0
2022-01-12 10:55:00,162.44,162.61,162.37,162.55,64397.0,152.9843,153.1444,152.9183,153.0879,64397.0
2022-01-12 11:00:00,162.57,162.68,162.47,162.48,13636.0,153.1067,153.2103,153.0125,153.0219,13636.0
2022-01-12 11:05:00,162.51,162.53,162.05,162.21,32577.0,153.0502,153.069,152.617,152.7677,32577.0
2022-01-12 11:10:00,162.2,162.24,162.05,162.06,26612.0,152.7582,152.7959,152.617,152.6264,26612.0
2022-01-12 11:15:00,162.01,162.11,161.84,162.05,20723.0,152.5793,152.6735,152.4192,152.617,20723.0
2022-01-12 11:20:00,162.01,162.1,161.94,162.09,56439.0,152.5793,152.6641,152.5134,152.6546,56439.0
2022-01-12 11:25:00,162.11,162.37,162.06,162.34,10613.0,152.6735,152.9183,152.6264,152.8901,10613.0
2022-01-12 11:30:00,162.35,162.51,162.35,162.48,14841.0,152.8995,153.0502,152.8995,153.0219,14841.0
2022-01-12 11:35:00,162.47,162.55,162.44,162.46,10096.0,153.0125,153.0879,152.9843,153.0031,10096.0
2022-01-12 11:40:00,162.49,162.63,162.41,162.45,44746.0,153.0314,153.1632,152.956,152.9937,44746.0
2022-01-12 11:45:00,162.45,162.54,162.41,162.43,50863.0,152.9937,153.0785,152.956,152.9749,50863.0
2022-01-12 11:50:00,162.43,162.51,162.41,162.51,27817.0,152.9749,153.0502,152.956,153.0502,27817.0
2022-01-12 11:55:00,162.51,162.52,162.37,162.48,8309.0,153.0502,153.0596,152.9183,153.0219,8309.0
2022-01-12 12:00:00,162.49,162.54,162.44,162.53,14273.0,153.0314,153.0785,152.9843,153.069,14273.0
2022-01-12 12:05:00,162.52,162.52,162.3,162.39,15085.0,153.0596,153.0596,152.8524,152.9372,15085.0
2022-01-12 12:10:00,162.42,162.45,162.34,162.44,17076.0,152.9654,152.9937,152.8901,152.9843,17076.0
2022-01-12 12:15:00,162.42,162.54,162.37,162.53,263997.0,152.9654,153.0785,152.9183,153.069,263997.0
2022-01-12 12:20:00,162.5,162.51,162.45,162.5,8897.0,153.0408,153.0502,152.9937,153.0408,8897.0
2022-01-12 12:25:00,162.55,162.59,162.46,162.47,23741.0,153.0879,153.1255,153.0031,153.0125,23741.0
2022-01-12 12:30:00,162.49,162.49,162.43,162.44,12769.0,153.0314,153.0314,152.9749,152.9843,12769.0
2022-01-12 12:35:00,162.45,162.59,162.39,162.42,24256.0,152.9937,153.1255,152.9372,152.9654,24256.0
2022-01-12 12:40:00,162.43,162.53,162.42,162.5,5299.0,152.9749,153.069,152.9654,153.0408,5299.0
2022-01-12 12:45:00,162.48,162.54,162.46,162.54,10960.0,153.0219,153.0785,153.0031,153.0785,10960.0
2022-01-12 12:50:00,162.55,162.68,162.54,162.66,10797.0,153.0879,153.2103,153.0785,153.1915,10797.0
2022-01-12 12:55:00,162.66,162.72,162.65,162.68,6805.0,153.1915,153.248,153.1821,153.2103,6805.0
2022-01-12 13:00:00,162.69,162.7,162.61,162.67,11771.0,153.2197,153.2291,153.1444,153.2009,11771.0
2022-01-12 13:05:00,162.69,162.71,162.65,162.71,11959.0,153.2197,153.2386,153.1821,153.2386,11959.0
2022-01-12 13:10:00,162.71,162.74,162.59,162.63,17576.0,153.2386,153.2668,153.1255,153.1632,17576.0
2022-01-12 13:15:00,162.55,162.61,162.51,162.57,31863.0,153.0879,153.1444,153.0502,153.1067,31863.0
2022-01-12 13:20:00,162.54,162.57,162.5,162.52,23385.0,153.0785,153.1067,153.0408,153.0596,23385.0
2022-01-12 13:25:00,162.5,162.6,162.47,162.5,6788.0,153.0408,153.135,153.0125,153.0408,6788.0
2022-01-12 13:30:00,162.5,162.58,162.44,162.54,13005.0,153.0408,153.1161,152.9843,153.0785,13005.0
2022-01-12 13:35:00,162.53,162.54,162.42,162.46,12392.0,153.069,153.0785,152.9654,153.0031,12392.0
2022-01-12 13:40:00,162.46,162.54,162.45,162.52,6897.0,153.0031,153.0785,152.9937,153.0596,6897.0
2022-01-12 13:45:00,162.51,162.56,162.46,162.47,6584.0,153.0502,153.0973,153.0031,153.0125,6584.0
2022-01-12 13:50:00,162.46,162.47,162.31,162.34,23395.0,153.0031,153.0125,152.8618,152.8901,23395.0
2022-01-12 13:55:00,162.33,162.39,162.3,162.33,13626.0,152.8807,152.9372,152.8524,152.8807,13626.0
2022-01-12 14:00:00,162.3,162.36,162.16,162.24,18819.0,152.8524,152.9089,152.7206,152.7959,18819.0
2022-01-12 14:05:00,162.21,162.32,162.19,162.24,174820.0,152.7677,152.8713,152.7488,152.7959,174820.0
2022-01-12 14:10:00,162.23,162.34,162.2,162.33,14728.0,152.7865,152.8901,152.7582,152.8807,14728.0
2022-01-12 14:15:00,162.32,162.4,162.31,162.39,11050.0,152.8713,152.9466,152.8618,152.9372,11050.0
2022-01-12 14:20:00,162.37,162.51,162.36,162.51,6268.0,152.9183,153.0502,152.9089,153.0502,6268.0
2022-01-12 14:25:00,162.5,162.6,162.48,162.58,7975.0,153.0408,153.135,153.0219,153.1161,7975.0
2022-01-12 14:30:00,162.57,162.58,162.44,162.46,14161.0,153.1067,153.1161,152.9843,153.0031,14161.0
2022-01-12 14:35:00,162.48,162.53,162.43,162.5,8480.0,153.0219,153.069,152.9749,153.0408,8480.0
2022-01-12 14:40:00,162.49,162.49,162.35,162.37,10739.0,153.0314,153.0314,152.8995,152.9183,10739.0
2022-01-12 14:45:00,162.38,162.47,162.34,162.46,15214.0,152.9278,153.0125,152.8901,153.0031,15214.0
2022-01-12 14:50:00,162.47,162.56,162.46,162.55,21295.0,153.0125,153.0973,153.0031,153.0879,21295.0
2022-01-12 14:55:00,162.54,162.58,162.52,162.54,28439.0,153.0785,153.1161,153.0596,153.0785,28439.0
2022-01-12 15:00:00,162.55,162.58,162.33,162.42,35693.0,153.0879,153.1161,152.8807,152.9654,35693.0
2022-01-12 15:05:00,162.41,162.42,162.31,162.31,20367.0,152.956,152.9654,152.8618,152.8618,20367.0
2022-01-12 15:10:00,162.32,162.44,162.32,162.44,22817.0,152.8713,152.9843,152.8713,152.9843,22817.0
2022-01-12 15:15:00,162.44,162.5,162.43,162.45,19966.0,152.9843,153.0408,152.9749,152.9937,19966.0
2022-01-12 15:20:00,162.47,162.53,162.43,162.45,14815.0,153.0125,153.069,152.9749,152.9937,14815.0
2022-01-12 15:25:00,162.44,162.47,162.35,162.47,11094.0,152.9843,153.0125,152.8995,153.0125,11094.0
2022-01-12 15:30:00,162.46,162.54,162.38,162.4,165081.0,153.0031,153.0785,152.9278,152.9466,165081.0
2022-01-12 15:35:00,162.4,162.47,162.34,162.38,19308.0,152.9466,153.0125,152.8901,152.9278,19308.0
2022-01-12 15:40:00,162.38,162.55,162.36,162.52,14444.0,152.9278,153.0879,152.9089,153.0596,14444.0
2022-01-12 15:45:00,162.53,162.69,162.49,162.53,33626.0,153.069,153.2197,153.0314,153.069,33626.0
2022-01-12 15:50:00,162.56,162.86,162.56,162.79,40942.0,153.0973,153.3798,153.0973,153.3139,40942.0
2022-01-12 15:55:00,162.78,162.87,162.56,162.58,183305.0,153.3045,153.3892,153.0973,153.1161,183305.0
2022-01-13 09:30:00,163.03,163.32,162.95,162.98,65032.0,153.5399,153.813,153.4646,153.4928,65032.0
2022-01-13 09:35:00,163.05,163.28,162.99,163.26,36561.0,153.5588,153.7754,153.5023,153.7565,36561.0
2022-01-13 09:40:00,163.3,163.33,163.0,163.27,62689.0,153.7942,153.8225,153.5117,153.766,62689.0
2022-01-13 09:45:00,163.28,163.38,163.16,163.36,41975.0,153.7754,153.8696,153.6624,153.8507,41975.0
2022-01-13 09:50:00,163.36,163.42,163.31,163.42,27485.0,153.8507,153.9072,153.8036,153.9072,27485.0
2022-01-13 09:55:00,163.48,163.6,163.4,163.43,24711.0,153.9637,154.0768,153.8884,153.9166,24711.0
2022-01-13 10:00:00,163.48,163.5,163.31,163.33,13027.0,153.9637,153.9826,153.8036,153.8225,13027.0
2022-01-13 10:05:00,163.35,163.39,163.19,163.24,31502.0,153.8413,153.879,153.6906,153.7377,31502.0
2022-01-13 10:10:00,163.23,163.28,163.15,163.17,23250.0,153.7283,153.7754,153.6529,153.6718,23250.0
2022-01-13 10:15:00,163.13,163.19,162.96,163.0,45567.0,153.6341,153.6906,153.474,153.5117,45567.0
2022-01-13 10:20:00,163.0,163.1,162.96,162.99,31049.0,153.5117,153.6059,153.474,153.5023,31049.0
2022-01-13 10:25:00,162.98,163.05,162.9,163.05,15939.0,153.4928,153.5588,153.4175,153.5588,15939.0
2022-01-13 10:30:00,163.04,163.15,162.84,162.96,21213.0,153.5493,153.6529,153.361,153.474,21213.0
2022-01-13 10:35:00,162.96,163.02,162.85,162.92,15802.0,153.474,153.5305,153.3704,153.4363,15802.0
2022-01-13 10:40:00,162.93,163.03,162.92,162.94,20734.0,153.4458,153.5399,153.4363,153.4552,20734.0
2022-01-13 10:45:00,162.99,163.17,162.91,163.11,52602.0,153.5023,153.6718,153.4269,153.6153,52602.0
2022-01-13 10:50:00,163.07,163.07,162.73,162.83,26888.0,153.5776,153.5776,153.2574,153.3516,26888.0
2022-01-13 10:55:00,162.87,163.02,162.85,162.99,30114.0,153.3892,153.5305,153.3704,153.5023,30114.0
2022-01-13 11:00:00,162.98,163.1,162.91,163.07,18520.0,153.4928,153.6059,153.4269,153.5776,18520.0
2022-01-13 11:05:00,163.02,163.15,162.97,163.11,47225.0,153.5305,153.6529,153.4834,153.6153,47225.0
2022-01-13 11:10:00,163.11,163.11,162.98,163.09,13661.0,153.6153,153.6153,153.4928,153.5964,13661.0
2022-01-13 11:15:00,163.07,163.17,163.03,163.07,27721.0,153.5776,153.6718,153.5399,153.5776,27721.0
2022-01-13 11:20:00,163.08,163.33,163.08,163.32,30604.0,153.587,153.8225,153.587,153.813,30604.0
2022-01-13 11:25:00,163.3,163.46,163.29,163.44,26474.0,153.7942,153.9449,153.7848,153.9261,26474.0
2022-01-13 11:30:00,163.42,163.47,163.4,163.42,33493.0,153.9072,153.9543,153.8884,153.9072,33493.0
2022-01-13 11:35:00,163.44,163.57,163.42,163.53,27083.0,153.9261,154.0485,153.9072,154.0108,27083.0
2022-01-13 11:40:00,163.56,163.61,163.53,163.6,20691.0,154.0391,154.0862,154.0108,154.0768,20691.0
2022-01-13 11:45:00,163.6,163.67,163.58,163.64,19082.0,154.0768,154.1427,154.0579,154.1144,19082.0
2022-01-13 11:50:00,163.63,163.66,163.56,163.64,27908.0,154.105,154.1333,154.0391,154.1144,27908.0
2022-01-13 11:55:00,163.64,163.64,163.56,163.57,12119.0,154.1144,154.1144,154.0391,154.0485,12119.0
2022-01-13 12:00:00,163.56,163.56,163.28,163.29,10984.0,154.0391,154.0391,153.7754,153.7848,10984.0
2022-01-13 12:05:00,163.27,163.32,163.24,163.3,16677.0,153.766,153.813,153.7377,153.7942,16677.0
2022-01-13 12:10:00,163.3,163.32,163.16,163.17,10214.0,153.7942,153.813,153.6624,153.6718,10214.0
2022-01-13 12:15:00,163.1,163.1,162.75,162.78,21650.0,153.6059,153.6059,153.2762,153.3045,21650.0
2022-01-13 12:20:00,162.79,162.79,162.49,162.69,18144.0,153.3139,153.3139,153.0314,153.2197,18144.0
2022-01-13 12:25:00,162.69,162.8,162.66,162.76,15776.0,153.2197,153.3233,153.1915,153.2856,15776.0
2022-01-13 12:30:00,162.69,162.85,162.57,162.83,72057.0,153.2197,153.3704,153.1067,153.3516,72057.0
2022-01-13 12:35:00,162.83,162.95,162.78,162.92,33563.0,153.3516,153.4646,153.3045,153.4363,33563.0
2022-01-13 12:40:00,162.92,162.92,162.77,162.77,14040.0,153.4363,153.4363,153.2951,153.2951,14040.0
2022-01-13 12:45:00,162.77,162.85,162.53,162.57,23334.0,153.2951,153.3704,153.069,153.1067,23334.0
2022-01-13 12:50:00,162.55,162.67,162.47,162.57,44091.0,153.0879,153.2009,153.0125,153.1067,44091.0
2022-01-13 12:55:00,162.56,162.7,162.53,162.69,42098.0,153.0973,153.2291,153.069,153.2197,42098.0
2022-01-13 13:00:00,162.69,162.74,162.52,162.7,109417.0,153.2197,153.2668,153.0596,153.2291,109417.0
2022-01-13 13:05:00,162.67,162.92,162.65,162.9,75107.0,153.2009,153.4363,153.1821,153.4175,75107.0
2022-01-13 13:10:00,162.88,162.92,162.78,162.86,38994.0,153.3987,153.4363,153.3045,153.3798,38994.0
2022-01-13 13:15:00,162.86,162.96,162.83,162.89,32213.0,153.3798,153.474,153.3516,153.4081,32213.0
2022-01-13 13:20:00,162.93,163.11,162.86,163.06,109802.0,153.4458,153.6153,153.3798,153.5682,109802.0
2022-01-13 13:25:00,163.07,163.12,162.97,163.05,104735.0,153.5776,153.6247,153.4834,153.5588,104735.0
2022-01-13 13:30:00,163.03,163.03,162.95,162.97,41341.0,153.5399,153.5399,153.4646,153.4834,41341.0
2022-01-13 13:35:00,162.96,163.02,162.87,162.97,14714.0,153.474,153.5305,153.3892,153.4834,14714.0
2022-01-13 13:40:00,162.95,162.95,162.85,162.86,4152.0,153.4646,153.4646,153.3704,153.3798,4152.0
2022-01-13 13:45:00,162.88,162.99,162.88,162.99,12053.0,153.3987,153.5023,153.3987,153.5023,12053.0
2022-01-13 13:50:00,162.96,163.0,162.94,162.99,4595.0,153.474,153.5117,153.4552,153.5023,4595.0
2022-01-13 13:55:00,162.99,163.12,162.98,163.11,14639.0,153.5023,153.6247,153.4928,153.6153,14639.0
2022-01-13 14:00:00,163.08,163.24,163.06,163.17,12539.0,153.587,153.7377,153.5682,153.6718,12539.0
2022-01-13 14:05:00,163.19,163.19,163.09,163.13,7191.0,153.6906,153.6906,153.5964,153.6341,7191.0
2022-01-13 14:10:00,163.12,163.12,163.01,163.02,9296.0,153.6247,153.6247,153.5211,153.5305,9296.0
2022-01-13 14:15:00,163.04,163.04,162.77,162.84,25352.0,153.5493,153.5493,153.2951,153.361,25352.0
2022-01-13 14:20:00,162.84,162.91,162.79,162.86,21770.0,153.361,153.4269,153.3139,153.3798,21770.0
2022-01-13 14:25:00,162.85,162.88,162.76,162.77,29216.0,153.3704,153.3987,153.2856,153.2951,29216.0
2022-01-13 14:30:00,162.77,162.8,162.6,162.78,26451.0,153.2951,153.3233,153.135,153.3045,26451.0
2022-01-13 14:35:00,162.77,162.8,162.55,162.55,8466.0,153.2951,153.3233,153.0879,153.0879,8466.0
2022-01-13 14:40:00,162.56,162.68,162.53,162.65,93935.0,153.0973,153.2103,153.069,153.1821,93935.0
2022-01-13 14:45:00,162.64,162.71,162.54,162.55,13683.0,153.1726,153.2386,153.0785,153.0879,13683.0
2022-01-13 14:50:00,162.51,162.73,162.51,162.68,80264.0,153.0502,153.2574,153.0502,153.2103,80264.0
2022-01-13 14:55:00,162.69,162.82,162.69,162.77,25776.0,153.2197,153.3422,153.2197,153.2951,25776.0
2022-01-13 15:00:00,162.72,162.72,162.4,162.46,19427.0,153.248,153.248,152.9466,153.0031,19427.0
2022-01-13 15:05:00,162.49,162.55,162.42,162.43,11610.0,153.0314,153.0879,152.9654,152.9749,11610.0
2022-01-13 15:10:00,162.42,162.46,162.22,162.28,35827.0,152.9654,153.0031,152.7771,152.8336,35827.0
2022-01-13 15:15:00,162.29,162.39,162.23,162.32,15644.0,152.843,152.9372,152.7865,152.8713,15644.0
2022-01-13 15:20:00,162.32,162.37,162.19,162.24,14788.0,152.8713,152.9183,152.7488,152.7959,14788.0
2022-01-13 15:25:00,162.2,162.34,162.19,162.33,21928.0,152.7582,152.8901,152.7488,152.8807,21928.0
2022-01-13 15:30:00,162.31,162.39,162.24,162.34,10313.0,152.8618,152.9372,152.7959,152.8901,10313.0
2022-01-13 15:35:00,162.31,162.33,161.96,161.98,34224.0,152.8618,152.8807,152.5322,152.5511,34224.0
2022-01-13 15:40:00,161.98,162.04,161.94,161.96,39102.0,152.5511,152.6076,152.5134,152.5322,39102.0
2022-01-13 15:45:00,161.94,161.97,161.72,161.77,51562.0,152.5134,152.5416,152.3062,152.3533,51562.0
2022-01-13 15:50:00,161.74,161.8,161.49,161.66,72924.0,152.325,152.3815,152.0896,152.2497,72924.0
2022-01-13 15:55:00,161.63,161.92,161.53,161.86,102215.0,152.2214,152.4945,152.1272,152.438,102215.0
2022-01-14 09:30:00,160.79,160.95,160.43,160.51,98645.0,151.4303,151.581,151.0913,151.1666,98645.0
2022-01-14 09:35:00,160.5,161.22,160.44,161.02,105601.0,151.1572,151.8353,151.1007,151.6469,105601.0
2022-01-14 09:40:00,160.98,161.15,160.74,160.92,72526.0,151.6093,151.7694,151.3832,151.5528,72526.0
2022-01-14 09:45:00,160.95,161.28,160.84,160.88,90320.0,151.581,151.8918,151.4774,151.5151,90320.0
2022-01-14 09:50:00,160.89,161.15,160.84,161.11,42185.0,151.5245,151.7694,151.4774,151.7317,42185.0
2022-01-14 09:55:00,161.09,161.42,161.09,161.4,71115.0,151.7129,152.0236,151.7129,152.0048,71115.0
2022-01-14 10:00:00,161.38,161.47,161.05,161.18,56038.0,151.986,152.0707,151.6752,151.7976,56038.0
2022-01-14 10:05:00,161.2,161.4,161.2,161.29,37163.0,151.8165,152.0048,151.8165,151.9012,37163.0
2022-01-14 10:10:00,161.26,161.41,161.07,161.1,42602.0,151.873,152.0142,151.694,151.7223,42602.0
2022-01-14 10:15:00,161.12,161.51,161.11,161.5,32190.0,151.7411,152.1084,151.7317,152.099,32190.0
2022-01-14 10:20:00,161.48,161.49,160.93,160.93,21733.0,152.0802,152.0896,151.5622,151.5622,21733.0
2022-01-14 10:25:00,160.89,161.02,160.8,160.91,13351.0,151.5245,151.6469,151.4397,151.5433,13351.0
2022-01-14 10:30:00,160.9,160.97,160.71,160.97,23079.0,151.5339,151.5998,151.355,151.5998,23079.0
2022-01-14 10:35:00,160.97,161.02,160.66,160.77,41802.0,151.5998,151.6469,151.3079,151.4115,41802.0
2022-01-14 10:40:00,160.73,160.73,160.55,160.61,20203.0,151.3738,151.3738,151.2043,151.2608,20203.0
2022-01-14 10:45:00,160.61,160.79,160.57,160.7,32084.0,151.2608,151.4303,151.2231,151.3456,32084.0
2022-01-14 10:50:00,160.69,160.76,160.45,160.63,24869.0,151.3361,151.4021,151.1101,151.2796,24869.0
2022-01-14 10:55:00,160.55,160.72,160.55,160.72,14873.0,151.2043,151.3644,151.2043,151.3644,14873.0
2022-01-14 11:00:00,160.74,160.92,160.42,160.51,20117.0,151.3832,151.5528,151.0819,151.1666,20117.0
2022-01-14 11:05:00,160.45,160.5,160.32,160.37,16454.0,151.1101,151.1572,150.9877,151.0348,16454.0
2022-01-14 11:10:00,160.35,160.4,160.22,160.32,27363.0,151.0159,151.063,150.8935,150.9877,27363.0
2022-01-14 11:15:00,160.25,160.27,160.09,160.16,15591.0,150.9218,150.9406,150.7711,150.837,15591.0
2022-01-14 11:20:00,160.19,160.27,160.09,160.25,26964.0,150.8652,150.9406,150.7711,150.9218,26964.0
2022-01-14 11:25:00,160.27,160.44,160.22,160.3,23295.0,150.9406,151.1007,150.8935,150.9688,23295.0
2022-01-14 11:30:00,160.3,160.43,160.15,160.28,72964.0,150.9688,151.0913,150.8276,150.95,72964.0
2022-01-14 11:35:00,160.3,160.47,160.28,160.43,17136.0,150.9688,151.1289,150.95,151.0913,17136.0
2022-01-14 11:40:00,160.43,160.67,160.4,160.62,15537.0,151.0913,151.3173,151.063,151.2702,15537.0
2022-01-14 11:45:00,160.64,160.84,160.57,160.77,26387.0,151.2891,151.4774,151.2231,151.4115,26387.0
2022-01-14 11:50:00,160.79,160.81,160.69,160.74,8780.0,151.4303,151.4492,151.3361,151.3832,8780.0
2022-01-14 11:55:00,160.74,160.79,160.65,160.69,20146.0,151.3832,151.4303,151.2985,151.3361,20146.0
2022-01-14 12:00:00,160.67,160.7,160.51,160.51,20295.0,151.3173,151.3456,151.1666,151.1666,20295.0
2022-01-14 12:05:00,160.52,160.66,160.51,160.66,8928.0,151.176,151.3079,151.1666,151.3079,8928.0
2022-01-14 12:10:00,160.59,160.68,160.51,160.53,12226.0,151.242,151.3267,151.1666,151.1855,12226.0
2022-01-14 12:15:00,160.55,160.61,160.55,160.55,12374.0,151.2043,151.2608,151.2043,151.2043,12374.0
2022-01-14 12:20:00,160.56,160.56,160.36,160.38,25107.0,151.2137,151.2137,151.0254,151.0442,25107.0
2022-01-14 12:25:00,160.38,160.49,160.33,160.47,66207.0,151.0442,151.1478,150.9971,151.1289,66207.0
2022-01-14 12:30:00,160.46,160.51,160.39,160.49,25398.0,151.1195,151.1666,151.0536,151.1478,25398.0
2022-01-14 12:35:00,160.51,160.63,160.48,160.49,27805.0,151.1666,151.2796,151.1384,151.1478,27805.0
2022-01-14 12:40:00,160.46,160.47,160.31,160.33,12236.0,151.1195,151.1289,150.9783,150.9971,12236.0
2022-01-14 12:45:00,160.32,160.35,160.03,160.06,31643.0,150.9877,151.0159,150.7146,150.7428,31643.0
2022-01-14 12:50:00,160.07,160.12,159.96,160.0,19250.0,150.7522,150.7993,150.6486,150.6863,19250.0
2022-01-14 12:55:00,159.99,160.04,159.94,159.98,18207.0,150.6769,150.724,150.6298,150.6675,18207.0
2022-01-14 13:00:00,159.93,160.05,159.9,160.02,20072.0,150.6204,150.7334,150.5921,150.7051,20072.0
2022-01-14 13:05:00,160.03,160.06,159.86,159.9,17855.0,150.7146,150.7428,150.5545,150.5921,17855.0
2022-01-14 13:10:00,159.87,160.03,159.76,160.03,25211.0,150.5639,150.7146,150.4603,150.7146,25211.0
2022-01-14 13:15:00,160.01,160.07,159.95,159.97,26888.0,150.6957,150.7522,150.6392,150.6581,26888.0
2022-01-14 13:20:00,159.94,159.94,159.75,159.76,18752.0,150.6298,150.6298,150.4509,150.4603,18752.0
2022-01-14 13:25:00,159.78,159.95,159.78,159.95,10708.0,150.4791,150.6392,150.4791,150.6392,10708.0
2022-01-14 13:30:00,159.9,160.06,159.81,159.83,19846.0,150.5921,150.7428,150.5074,150.5262,19846.0
2022-01-14 13:35:00,159.85,159.97,159.82,159.92,17006.0,150.545,150.6581,150.5168,150.611,17006.0
2022-01-14 13:40:00,159.92,160.21,159.89,160.2,35876.0,150.611,150.8841,150.5827,150.8747,35876.0
2022-01-14 13:45:00,160.18,160.2,160.04,160.09,17019.0,150.8558,150.8747,150.724,150.7711,17019.0
2022-01-14 13:50:00,160.09,160.2,160.05,160.18,18871.0,150.7711,150.8747,150.7334,150.8558,18871.0
2022-01-14 13:55:00,160.17,160.38,160.15,160.35,26162.0,150.8464,151.0442,150.8276,151.0159,26162.0
2022-01-14 14:00:00,160.35,160.56,160.34,160.46,22376.0,151.0159,151.2137,151.0065,151.1195,22376.0
2022-01-14 14:05:00,160.47,160.48,160.32,160.41,28621.0,151.1289,151.1384,150.9877,151.0724,28621.0
2022-01-14 14:10:00,160.4,160.46,160.28,160.46,14604.0,151.063,151.1195,150.95,151.1195,14604.0
2022-01-14 14:15:00,160.48,160.57,160.41,160.53,16127.0,151.1384,151.2231,151.0724,151.1855,16127.0
2022-01-14 14:20:00,160.53,160.67,160.5,160.66,14486.0,151.1855,151.3173,151.1572,151.3079,14486.0
2022-01-14 14:25:00,160.64,160.68,160.35,160.36,21324.0,151.2891,151.3267,151.0159,151.0254,21324.0
2022-01-14 14:30:00,160.35,160.74,160.35,160.73,32671.0,151.0159,151.3832,151.0159,151.3738,32671.0
2022-01-14 14:35:00,160.72,160.89,160.7,160.82,33982.0,151.3644,151.5245,151.3456,151.4586,33982.0
2022-01-14 14:40:00,160.78,160.82,160.65,160.65,22321.0,151.4209,151.4586,151.2985,151.2985,22321.0
2022-01-14 14:45:00,160.66,160.88,160.66,160.83,25121.0,151.3079,151.5151,151.3079,151.468,25121.0
2022-01-14 14:50:00,160.87,161.0,160.86,160.93,27500.0,151.5057,151.6281,151.4962,151.5622,27500.0
2022-01-14 14:55:00,160.95,161.0,160.81,160.81,30656.0,151.581,151.6281,151.4492,151.4492,30656.0
2022-01-14 15:00:00,160.8,161.08,160.8,161.05,17341.0,151.4397,151.7034,151.4397,151.6752,17341.0
2022-01-14 15:05:00,161.04,161.07,160.8,160.83,32491.0,151.6658,151.694,151.4397,151.468,32491.0
2022-01-14 15:10:00,160.83,161.02,160.82,160.94,26215.0,151.468,151.6469,151.4586,151.5716,26215.0
2022-01-14 15:15:00,160.95,161.24,160.87,161.17,21400.0,151.581,151.8541,151.5057,151.7882,21400.0
2022-01-14 15:20:00,161.18,161.36,161.16,161.36,31155.0,151.7976,151.9671,151.7788,151.9671,31155.0
2022-01-14 15:25:00,161.32,161.33,161.17,161.2,19967.0,151.9295,151.9389,151.7882,151.8165,19967.0
2022-01-14 15:30:00,161.21,161.39,161.19,161.32,48076.0,151.8259,151.9954,151.807,151.9295,48076.0
2022-01-14 15:35:00,161.32,161.48,161.27,161.44,62037.0,151.9295,152.0802,151.8824,152.0425,62037.0
2022-01-14 15:40:00,161.4,161.52,161.36,161.52,49874.0,152.0048,152.1178,151.9671,152.1178,49874.0
2022-01-14 15:45:00,161.53,161.63,161.32,161.49,47129.0,152.1272,152.2214,151.9295,152.0896,47129.0
2022-01-14 15:50:00,161.49,161.73,161.47,161.65,125348.0,152.0896,152.3156,152.0707,152.2403,125348.0
2022-01-14 15:55:00,161.64,161.69,161.43,161.6,168407.0,152.2308,152.2779,152.0331,152.1932,168407.0
2022-01-18 09:30:00,160.5,160.55,160.02,160.04,147064.0,151.1572,151.2043,150.7051,150.724,147064.0
2022-01-18 09:35:00,160.03,160.06,159.52,159.77,78881.0,150.7146,150.7428,150.2342,150.4697,78881.0
2022-01-18 09:40:00,159.77,159.98,159.52,159.75,202817.0,150.4697,150.6675,150.2342,150.4509,202817.0
2022-01-18 09:45:00,159.75,159.78,159.45,159.56,71714.0,150.4509,150.4791,150.1683,150.2719,71714.0
2022-01-18 09:50:00,159.56,159.67,159.44,159.66,37619.0,150.2719,150.3755,150.1589,150.3661,37619.0
2022-01-18 09:55:00,159.63,159.64,159.36,159.58,48124.0,150.3378,150.3473,150.0836,150.2908,48124.0
2022-01-18 10:00:00,159.55,159.67,159.36,159.42,51003.0,150.2625,150.3755,150.0836,150.1401,51003.0
2022-01-18 10:05:00,159.41,159.71,159.39,159.69,47044.0,150.1307,150.4132,150.1118,150.3944,47044.0
2022-01-18 10:10:00,159.67,159.84,159.43,159.43,36033.0,150.3755,150.5356,150.1495,150.1495,36033.0
2022-01-18 10:15:00,159.43,159.7,159.32,159.36,81269.0,150.1495,150.4038,150.0459,150.0836,81269.0
2022-01-18 10:20:00,159.34,159.43,159.17,159.42,35327.0,150.0647,150.1495,149.9046,150.1401,35327.0
2022-01-18 10:25:00,159.41,159.56,159.31,159.56,46408.0,150.1307,150.2719,150.0365,150.2719,46408.0
2022-01-18 10:30:00,159.54,159.54,159.32,159.47,45150.0,150.2531,150.2531,150.0459,150.1872,45150.0
2022-01-18 10:35:00,159.43,159.5,159.25,159.29,53167.0,150.1495,150.2154,149.98,150.0176,53167.0
2022-01-18 10:40:00,159.31,159.58,159.27,159.55,59559.0,150.0365,150.2908,149.9988,150.2625,59559.0
2022-01-18 10:45:00,159.55,159.61,159.3,159.4,19443.0,150.2625,150.319,150.0271,150.1212,19443.0
2022-01-18 10:50:00,159.41,159.45,159.29,159.3,15201.0,150.1307,150.1683,150.0176,150.0271,15201.0
2022-01-18 10:55:00,159.29,159.39,159.25,159.34,25965.0,150.0176,150.1118,149.98,150.0647,25965.0
2022-01-18 11:00:00,159.33,159.44,159.27,159.38,26259.0,150.0553,150.1589,149.9988,150.1024,26259.0
2022-01-18 11:05:00,159.45,159.51,159.16,159.29,23170.0,150.1683,150.2248,149.8952,150.0176,23170.0
2022-01-18 11:10:00,159.29,159.38,159.22,159.38,20341.0,150.0176,150.1024,149.9517,150.1024,20341.0
2022-01-18 11:15:00,159.37,159.54,159.37,159.5,38647.0,150.093,150.2531,150.093,150.2154,38647.0
2022-01-18 11:20:00,159.51,159.61,159.45,159.53,15465.0,150.2248,150.319,150.1683,150.2437,15465.0
2022-01-18 11:25:00,159.53,159.55,159.38,159.4,63669.0,150.2437,150.2625,150.1024,150.1212,63669.0
2022-01-18 11:30:00,159.36,159.38,159.03,159.06,26589.0,150.0836,150.1024,149.7728,149.801,26589.0
2022-01-18 11:35:00,159.07,159.45,159.03,159.45,36365.0,149.8104,150.1683,149.7728,150.1683,36365.0
2022-01-18 11:40:00,159.44,159.55,159.37,159.48,19282.0,150.1589,150.2625,150.093,150.1966,19282.0
2022-01-18 11:45:00,159.52,159.62,159.45,159.59,14856.0,150.2342,150.3284,150.1683,150.3002,14856.0
2022-01-18 11:50:00,159.6,159.71,159.51,159.51,27514.0,150.3096,150.4132,150.2248,150.2248,27514.0
2022-01-18 11:55:00,159.52,159.52,159.41,159.44,19075.0,150.2342,150.2342,150.1307,150.1589,19075.0
2022-01-18 12:00:00,159.42,159.46,159.03,159.04,24870.0,150.1401,150.1777,149.7728,149.7822,24870.0
2022-01-18 12:05:00,159.02,159.05,158.91,159.02,18938.0,149.7634,149.7916,149.6598,149.7634,18938.0
2022-01-18 12:10:00,159.02,159.19,158.98,159.19,22711.0,149.7634,149.9235,149.7257,149.9235,22711.0
2022-01-18 12:15:00,159.16,159.29,159.07,159.25,14153.0,149.8952,150.0176,149.8104,149.98,14153.0
2022-01-18 12:20:00,159.24,159.28,158.99,159.03,18419.0,149.9705,150.0082,149.7351,149.7728,18419.0
2022-01-18 12:25:00,159.06,159.07,158.96,159.06,17277.0,149.801,149.8104,149.7068,149.801,17277.0
2022-01-18 12:30:00,159.05,159.19,158.92,159.17,32419.0,149.7916,149.9235,149.6692,149.9046,32419.0
2022-01-18 12:35:00,159.18,159.22,159.04,159.08,18407.0,149.914,149.9517,149.7822,149.8199,18407.0
2022-01-18 12:40:00,159.09,159.17,158.99,159.0,106336.0,149.8293,149.9046,149.7351,149.7445,106336.0
2022-01-18 12:45:00,159.01,159.04,158.73,158.75,28365.0,149.7539,149.7822,149.4902,149.5091,28365.0
2022-01-18 12:50:00,158.74,158.88,158.7,158.7,24221.0,149.4997,149.6315,149.462,149.462,24221.0
2022-01-18 12:55:00,158.73,158.81,158.61,158.63,22684.0,149.4902,149.5656,149.3772,149.3961,22684.0
2022-01-18 13:00:00,158.63,158.69,158.54,158.65,27154.0,149.3961,149.4526,149.3113,149.4149,27154.0
2022-01-18 13:05:00,158.62,158.73,158.54,158.72,29009.0,149.3866,149.4902,149.3113,149.4808,29009.0
2022-01-18 13:10:00,158.69,158.87,158.66,158.86,11650.0,149.4526,149.6221,149.4243,149.6127,11650.0
2022-01-18 13:15:00,158.81,159.02,158.8,158.98,16313.0,149.5656,149.7634,149.5562,149.7257,16313.0
2022-01-18 13:20:00,158.95,158.95,158.69,158.73,7376.0,149.6974,149.6974,149.4526,149.4902,7376.0
2022-01-18 13:25:00,158.68,158.8,158.64,158.78,32798.0,149.4431,149.5562,149.4055,149.5373,32798.0
2022-01-18 13:30:00,158.77,158.85,158.7,158.84,27531.0,149.5279,149.6033,149.462,149.5938,27531.0
2022-01-18 13:35:00,158.84,159.0,158.82,158.97,24036.0,149.5938,149.7445,149.575,149.7163,24036.0
2022-01-18 13:40:00,158.96,159.15,158.91,159.14,39768.0,149.7068,149.8858,149.6598,149.8764,39768.0
2022-01-18 13:45:00,159.11,159.24,159.02,159.03,37704.0,149.8481,149.9705,149.7634,149.7728,37704.0
2022-01-18 13:50:00,159.06,159.22,159.02,159.06,35189.0,149.801,149.9517,149.7634,149.801,35189.0
2022-01-18 13:55:00,159.09,159.27,159.06,159.23,29157.0,149.8293,149.9988,149.801,149.9611,29157.0
2022-01-18 14:00:00,159.22,159.36,159.21,159.27,48031.0,149.9517,150.0836,149.9423,149.9988,48031.0
2022-01-18 14:05:00,159.28,159.39,159.27,159.31,33705.0,150.0082,150.1118,149.9988,150.0365,33705.0
2022-01-18 14:10:00,159.33,159.4,159.27,159.27,21566.0,150.0553,150.1212,149.9988,149.9988,21566.0
2022-01-18 14:15:00,159.26,159.4,159.26,159.4,30715.0,149.9894,150.1212,149.9894,150.1212,30715.0
2022-01-18 14:20:00,159.39,159.4,159.22,159.27,19004.0,150.1118,150.1212,149.9517,149.9988,19004.0
2022-01-18 14:25:00,159.25,159.35,159.17,159.3,16248.0,149.98,150.0741,149.9046,150.0271,16248.0
2022-01-18 14:30:00,159.29,159.63,159.28,159.58,56767.0,150.0176,150.3378,150.0082,150.2908,56767.0
2022-01-18 14:35:00,159.59,159.71,159.57,159.64,27533.0,150.3002,150.4132,150.2813,150.3473,27533.0
2022-01-18 14:40:00,159.63,159.7,159.6,159.62,357271.0,150.3378,150.4038,150.3096,150.3284,357271.0
2022-01-18 14:45:00,159.62,159.82,159.59,159.79,50386.0,150.3284,150.5168,150.3002,150.4885,50386.0
2022-01-18 14:50:00,159.8,159.96,159.8,159.91,11237.0,150.498,150.6486,150.498,150.6015,11237.0
2022-01-18 14:55:00,159.97,159.97,159.79,159.79,40984.0,150.6581,150.6581,150.4885,150.4885,40984.0
2022-01-18 15:00:00,159.81,159.86,159.57,159.6,33860.0,150.5074,150.5545,150.2813,150.3096,33860.0
2022-01-18 15:05:00,159.6,159.65,159.51,159.53,20043.0,150.3096,150.3567,150.2248,150.2437,20043.0
2022-01-18 15:10:00,159.5,159.62,159.5,159.53,28301.0,150.2154,150.3284,150.2154,150.2437,28301.0
2022-01-18 15:15:00,159.5,159.5,159.12,159.2,65912.0,150.2154,150.2154,149.8575,149.9329,65912.0
2022-01-18 15:20:00,159.16,159.35,159.14,159.33,91143.0,149.8952,150.0741,149.8764,150.0553,91143.0
2022-01-18 15:25:00,159.32,159.35,159.2,159.32,126838.0,150.0459,150.0741,149.9329,150.0459,126838.0
2022-01-18 15:30:00,159.29,159.37,159.16,159.2,77074.0,150.0176,150.093,149.8952,149.9329,77074.0
2022-01-18 15:35:00,159.21,159.22,159.05,159.18,46090.0,149.9423,149.9517,149.7916,149.914,46090.0
2022-01-18 15:40:00,159.17,159.2,158.87,158.88,49289.0,149.9046,149.9329,149.6221,149.6315,49289.0
2022-01-18 15:45:00,158.85,159.11,158.84,159.08,47538.0,149.6033,149.8481,149.5938,149.8199,47538.0
2022-01-18 15:50:00,159.1,159.28,158.7,158.72,101917.0,149.8387,150.0082,149.462,149.4808,101917.0
2022-01-18 15:55:00,158.75,159.11,158.71,159.02,162640.0,149.5091,149.8481,149.4714,149.7634,162640.0
2022-01-19 09:30:00,159.69,159.74,159.45,159.59,148005.0,150.3944,150.4414,150.1683,150.3002,148005.0
2022-01-19 09:35:00,159.56,160.0,159.48,159.92,85916.0,150.2719,150.6863,150.1966,150.611,85916.0
2022-01-19 09:40:00,159.92,159.95,159.4,159.63,63514.0,150.611,150.6392,150.1212,150.3378,63514.0
2022-01-19 09:45:00,159.64,159.79,159.38,159.44,69085.0,150.3473,150.4885,150.1024,150.1589,69085.0
2022-01-19 09:50:00,159.43,159.7,159.27,159.63,26676.0,150.1495,150.4038,149.9988,150.3378,26676.0
2022-01-19 09:55:00,159.67,159.69,159.47,159.66,17906.0,150.3755,150.3944,150.1872,150.3661,17906.0
2022-01-19 10:00:00,159.65,159.66,159.33,159.43,56075.0,150.3567,150.3661,150.0553,150.1495,56075.0
2022-01-19 10:05:00,159.45,159.45,159.04,159.14,19055.0,150.1683,150.1683,149.7822,149.8764,19055.0
2022-01-19 10:10:00,159.13,159.28,159.06,159.23,17243.0,149.867,150.0082,149.801,149.9611,17243.0
2022-01-19 10:15:00,159.23,159.29,158.93,159.03,31998.0,149.9611,150.0176,149.6786,149.7728,31998.0
2022-01-19 10:20:00,159.07,159.07,158.72,158.72,21877.0,149.8104,149.8104,149.4808,149.4808,21877.0
2022-01-19 10:25:00,158.74,158.77,158.48,158.48,24590.0,149.4997,149.5279,149.2548,149.2548,24590.0
2022-01-19 10:30:00,158.51,158.58,158.37,158.38,29134.0,149.283,149.349,149.1512,149.1606,29134.0
2022-01-19 10:35:00,158.38,158.56,158.35,158.46,65802.0,149.1606,149.3301,149.1324,149.236,65802.0
2022-01-19 10:40:00,158.44,158.54,158.39,158.53,35500.0,149.2171,149.3113,149.17,149.3019,35500.0
2022-01-19 10:45:00,158.5,158.59,158.45,158.54,136846.0,149.2736,149.3584,149.2265,149.3113,136846.0
2022-01-19 10:50:00,158.53,158.84,158.52,158.74,84667.0,149.3019,149.5938,149.2925,149.4997,84667.0
2022-01-19 10:55:00,158.75,158.91,158.72,158.84,59820.0,149.5091,149.6598,149.4808,149.5938,59820.0
2022-01-19 11:00:00,158.82,158.92,158.71,158.8,67128.0,149.575,149.6692,149.4714,149.5562,67128.0
2022-01-19 11:05:00,158.75,158.82,158.68,158.75,25637.0,149.5091,149.575,149.4431,149.5091,25637.0
2022-01-19 11:10:00,158.75,158.75,158.54,158.56,18213.0,149.5091,149.5091,149.3113,149.3301,18213.0
2022-01-19 11:15:00,158.59,158.72,158.44,158.57,28888.0,149.3584,149.4808,149.2171,149.3395,28888.0
2022-01-19 11:20:00,158.52,158.63,158.44,158.48,24320.0,149.2925,149.3961,149.2171,149.2548,24320.0
2022-01-19 11:25:00,158.48,158.77,158.43,158.69,39825.0,149.2548,149.5279,149.2077,149.4526,39825.0
2022-01-19 11:30:00,158.71,158.88,158.47,158.51,35739.0,149.4714,149.6315,149.2454,149.283,35739.0
2022-01-19 11:35:00,158.54,158.67,158.46,158.67,96113.0,149.3113,149.4337,149.236,149.4337,96113.0
2022-01-19 11:40:00,158.62,158.74,158.54,158.68,411322.0,149.3866,149.4997,149.3113,149.4431,411322.0
2022-01-19 11:45:00,158.65,158.92,158.61,158.88,16695.0,149.4149,149.6692,149.3772,149.6315,16695.0
2022-01-19 11:50:00,158.83,159.09,158.83,159.08,12264.0,149.5844,149.8293,149.5844,149.8199,12264.0
2022-01-19 11:55:00,159.03,159.08,159.0,159.07,5280.0,149.7728,149.8199,149.7445,149.8104,5280.0
2022-01-19 12:00:00,159.08,159.18,159.08,159.11,16649.0,149.8199,149.914,149.8199,149.8481,16649.0
2022-01-19 12:05:00,159.14,159.25,159.14,159.24,23216.0,149.8764,149.98,149.8764,149.9705,23216.0
2022-01-19 12:10:00,159.24,159.42,159.23,159.36,10728.0,149.9705,150.1401,149.9611,150.0836,10728.0
2022-01-19 12:15:00,159.39,159.39,159.22,159.26,28266.0,150.1118,150.1118,149.9517,149.9894,28266.0
2022-01-19 12:20:00,159.26,159.39,159.22,159.39,7688.0,149.9894,150.1118,149.9517,150.1118,7688.0
2022-01-19 12:25:00,159.31,159.43,159.29,159.37,19115.0,150.0365,150.1495,150.0176,150.093,19115.0
2022-01-19 12:30:00,159.39,159.41,159.22,159.23,12188.0,150.1118,150.1307,149.9517,149.9611,12188.0
2022-01-19 12:35:00,159.23,159.26,159.07,159.07,13329.0,149.9611,149.9894,149.8104,149.8104,13329.0
2022-01-19 12:40:00,159.09,159.11,158.93,159.01,12676.0,149.8293,149.8481,149.6786,149.7539,12676.0
2022-01-19 12:45:00,158.97,159.22,158.97,159.19,26961.0,149.7163,149.9517,149.7163,149.9235,26961.0
2022-01-19 12:50:00,159.19,159.23,159.0,159.0,12442.0,149.9235,149.9611,149.7445,149.7445,12442.0
2022-01-19 12:55:00,159.0,159.25,159.0,159.23,6378.0,149.7445,149.98,149.7445,149.9611,6378.0
2022-01-19 13:00:00,159.24,159.25,158.96,159.23,24832.0,149.9705,149.98,149.7068,149.9611,24832.0
2022-01-19 13:05:00,159.23,159.23,159.09,159.13,9999.0,149.9611,149.9611,149.8293,149.867,9999.0
2022-01-19 13:10:00,159.16,159.21,159.13,159.2,7040.0,149.8952,149.9423,149.867,149.9329,7040.0
2022-01-19 13:15:00,159.22,159.24,159.09,159.17,23713.0,149.9517,149.9705,149.8293,149.9046,23713.0
2022-01-19 13:20:00,159.14,159.15,158.99,159.0,17625.0,149.8764,149.8858,149.7351,149.7445,17625.0
2022-01-19 13:25:00,159.0,159.08,158.89,158.89,11380.0,149.7445,149.8199,149.6409,149.6409,11380.0
2022-01-19 13:30:00,158.85,159.01,158.8,158.95,29606.0,149.6033,149.7539,149.5562,149.6974,29606.0
2022-01-19 13:35:00,158.94,158.94,158.74,158.81,28361.0,149.688,149.688,149.4997,149.5656,28361.0
2022-01-19 13:40:00,158.78,158.82,158.73,158.79,8871.0,149.5373,149.575,149.4902,149.5467,8871.0
2022-01-19 13:45:00,158.81,158.81,158.71,158.73,10119.0,149.5656,149.5656,149.4714,149.4902,10119.0
2022-01-19 13:50:00,158.72,158.78,158.63,158.78,11740.0,149.4808,149.5373,149.3961,149.5373,11740.0
2022-01-19 13:55:00,158.74,158.86,158.66,158.7,10574.0,149.4997,149.6127,149.4243,149.462,10574.0
2022-01-19 14:00:00,158.66,158.75,158.57,158.62,19218.0,149.4243,149.5091,149.3395,149.3866,19218.0
2022-01-19 14:05:00,158.62,158.62,158.34,158.43,22209.0,149.3866,149.3866,149.1229,149.2077,22209.0
2022-01-19 14:10:00,158.43,158.47,158.29,158.32,27551.0,149.2077,149.2454,149.0758,149.1041,27551.0
2022-01-19 14:15:00,158.33,158.4,158.28,158.36,14829.0,149.1135,149.1794,149.0664,149.1418,14829.0
2022-01-19 14:20:00,158.33,158.36,158.18,158.25,23772.0,149.1135,149.1418,148.9723,149.0382,23772.0
2022-01-19 14:25:00,158.26,158.28,158.13,158.15,19097.0,149.0476,149.0664,148.9252,148.944,19097.0
2022-01-19 14:30:00,158.14,158.21,158.07,158.19,22753.0,148.9346,149.0005,148.8687,148.9817,22753.0
2022-01-19 14:35:00,158.2,158.31,158.18,158.22,20652.0,148.9911,149.0947,148.9723,149.0099,20652.0
2022-01-19 14:40:00,158.23,158.46,158.21,158.45,16464.0,149.0193,149.236,149.0005,149.2265,16464.0
2022-01-19 14:45:00,158.44,158.46,158.23,158.3,13870.0,149.2171,149.236,149.0193,149.0853,13870.0
2022-01-19 14:50:00,158.27,158.38,158.23,158.37,19029.0,149.057,149.1606,149.0193,149.1512,19029.0
2022-01-19 14:55:00,158.39,158.56,158.35,158.51,38959.0,149.17,149.3301,149.1324,149.283,38959.0
2022-01-19 15:00:00,158.45,158.51,158.33,158.38,13875.0,149.2265,149.283,149.1135,149.1606,13875.0
2022-01-19 15:05:00,158.39,158.57,158.39,158.51,277928.0,149.17,149.3395,149.17,149.283,277928.0
2022-01-19 15:10:00,158.51,158.75,158.49,158.69,260916.0,149.283,149.5091,149.2642,149.4526,260916.0
2022-01-19 15:15:00,158.69,158.73,158.48,158.55,24902.0,149.4526,149.4902,149.2548,149.3207,24902.0
2022-01-19 15:20:00,158.55,158.58,158.43,158.47,13304.0,149.3207,149.349,149.2077,149.2454,13304.0
2022-01-19 15:25:00,158.49,158.54,158.28,158.29,42456.0,149.2642,149.3113,149.0664,149.0758,42456.0
2022-01-19 15:30:00,158.29,158.3,158.02,158.05,53128.0,149.0758,149.0853,148.8216,148.8498,53128.0
2022-01-19 15:35:00,158.05,158.11,157.95,157.98,59442.0,148.8498,148.9063,148.7556,148.7839,59442.0
2022-01-19 15:40:00,157.98,158.11,157.93,158.04,42838.0,148.7839,148.9063,148.7368,148.8404,42838.0
2022-01-19 15:45:00,158.03,158.08,157.94,157.99,49087.0,148.831,148.8781,148.7462,148.7933,49087.0
2022-01-19 15:50:00,157.95,157.95,157.57,157.65,95435.0,148.7556,148.7556,148.3978,148.4731,95435.0
2022-01-19 15:55:00,157.63,157.67,157.3,157.35,218213.0,148.4543,148.4919,148.1435,148.1906,218213.0
2022-01-20 09:30:00,157.77,158.35,157.75,158.07,82581.0,148.5861,149.1324,148.5673,148.8687,82581.0
2022-01-20 09:35:00,158.06,158.07,157.63,157.68,199634.0,148.8592,148.8687,148.4543,148.5014,199634.0
2022-01-20 09:40:00,157.7,158.04,157.57,157.9,49218.0,148.5202,148.8404,148.3978,148.7086,49218.0
2022-01-20 09:45:00,157.91,158.04,157.79,157.98,48279.0,148.718,148.8404,148.605,148.7839,48279.0
2022-01-20 09:50:00,157.97,158.27,157.93,158.2,59620.0,148.7745,149.057,148.7368,148.9911,59620.0
2022-01-20 09:55:00,158.2,158.63,158.13,158.55,36905.0,148.9911,149.3961,148.9252,149.3207,36905.0
2022-01-20 10:00:00,158.56,158.61,158.3,158.43,100888.0,149.3301,149.3772,149.0853,149.2077,100888.0
2022-01-20 10:05:00,158.46,158.67,158.35,158.5,73113.0,149.236,149.4337,149.1324,149.2736,73113.0
2022-01-20 10:10:00,158.5,158.6,158.25,158.43,49768.0,149.2736,149.3678,149.0382,149.2077,49768.0
2022-01-20 10:15:00,158.44,158.55,158.31,158.31,38083.0,149.2171,149.3207,149.0947,149.0947,38083.0
2022-01-20 10:20:00,158.31,158.55,158.31,158.46,22878.0,149.0947,149.3207,149.0947,149.236,22878.0
2022-01-20 10:25:00,158.45,158.54,158.34,158.53,23135.0,149.2265,149.3113,149.1229,149.3019,23135.0
2022-01-20 10:30:00,158.52,158.93,158.52,158.81,62216.0,149.2925,149.6786,149.2925,149.5656,62216.0
2022-01-20 10:35:00,158.82,158.96,158.8,158.95,74718.0,149.575,149.7068,149.5562,149.6974,74718.0
2022-01-20 10:40:00,158.95,159.13,158.95,159.07,40248.0,149.6974,149.867,149.6974,149.8104,40248.0
2022-01-20 10:45:00,159.09,159.36,159.06,159.35,26654.0,149.8293,150.0836,149.801,150.0741,26654.0
2022-01-20 10:50:00,159.36,159.42,159.29,159.38,23968.0,150.0836,150.1401,150.0176,150.1024,23968.0
2022-01-20 10:55:00,159.38,159.45,159.28,159.39,54613.0,150.1024,150.1683,150.0082,150.1118,54613.0
2022-01-20 11:00:00,159.38,159.59,159.35,159.46,43751.0,150.1024,150.3002,150.0741,150.1777,43751.0
2022-01-20 11:05:00,159.49,159.5,159.36,159.42,12262.0,150.206,150.2154,150.0836,150.1401,12262.0
2022-01-20 11:10:00,159.4,159.4,159.16,159.2,30322.0,150.1212,150.1212,149.8952,149.9329,30322.0
2022-01-20 11:15:00,159.2,159.28,159.15,159.24,29926.0,149.9329,150.0082,149.8858,149.9705,29926.0
2022-01-20 11:20:00,159.24,159.24,159.02,159.1,24820.0,149.9705,149.9705,149.7634,149.8387,24820.0
2022-01-20 11:25:00,159.1,159.26,159.06,159.25,52624.0,149.8387,149.9894,149.801,149.98,52624.0
2022-01-20 11:30:00,159.23,159.29,159.21,159.29,37013.0,149.9611,150.0176,149.9423,150.0176,37013.0
2022-01-20 11:35:00,159.29,159.36,159.25,159.36,165599.0,150.0176,150.0836,149.98,150.0836,165599.0
2022-01-20 11:40:00,159.35,159.36,159.02,159.03,538289.0,150.0741,150.0836,149.7634,149.7728,538289.0
2022-01-20 11:45:00,159.03,159.22,159.03,159.15,22264.0,149.7728,149.9517,149.7728,149.8858,22264.0
2022-01-20 11:50:00,159.16,159.28,159.08,159.08,257165.0,149.8952,150.0082,149.8199,149.8199,257165.0
2022-01-20 11:55:00,159.08,159.21,159.06,159.13,39572.0,149.8199,149.9423,149.801,149.867,39572.0
2022-01-20 12:00:00,159.14,159.22,159.09,159.13,57173.0,149.8764,149.9517,149.8293,149.867,57173.0
2022-01-20 12:05:00,159.09,159.09,159.0,159.0,12148.0,149.8293,149.8293,149.7445,149.7445,12148.0
2022-01-20 12:10:00,159.0,159.07,158.97,159.07,12959.0,149.7445,149.8104,149.7163,149.8104,12959.0
2022-01-20 12:15:00,159.05,159.05,158.9,158.9,11308.0,149.7916,149.7916,149.6503,149.6503,11308.0
2022-01-20 12:20:00,158.9,159.0,158.88,158.98,13400.0,149.6503,149.7445,149.6315,149.7257,13400.0
2022-01-20 12:25:00,158.95,159.14,158.93,159.13,17188.0,149.6974,149.8764,149.6786,149.867,17188.0
2022-01-20 12:30:00,159.13,159.21,159.13,159.16,4318.0,149.867,149.9423,149.867,149.8952,4318.0
2022-01-20 12:35:00,159.18,159.22,159.08,159.13,15276.0,149.914,149.9517,149.8199,149.867,15276.0
2022-01-20 12:40:00,159.15,159.21,159.11,159.12,9895.0,149.8858,149.9423,149.8481,149.8575,9895.0
2022-01-20 12:45:00,159.1,159.1,158.99,159.02,17388.0,149.8387,149.8387,149.7351,149.7634,17388.0
2022-01-20 12:50:00,159.03,159.03,158.88,158.88,28402.0,149.7728,149.7728,149.6315,149.6315,28402.0
2022-01-20 12:55:00,158.88,158.94,158.81,158.89,21936.0,149.6315,149.688,149.5656,149.6409,21936.0
2022-01-20 13:00:00,158.86,158.86,158.63,158.66,48947.0,149.6127,149.6127,149.3961,149.4243,48947.0
2022-01-20 13:05:00,158.62,158.68,158.53,158.57,276851.0,149.3866,149.4431,149.3019,149.3395,276851.0
2022-01-20 13:10:00,158.57,158.7,158.52,158.65,399123.0,149.3395,149.462,149.2925,149.4149,399123.0
2022-01-20 13:15:00,158.63,158.64,158.42,158.51,31734.0,149.3961,149.4055,149.1983,149.283,31734.0
2022-01-20 13:20:00,158.55,158.62,158.48,158.52,284855.0,149.3207,149.3866,149.2548,149.2925,284855.0
2022-01-20 13:25:00,158.51,158.67,158.5,158.59,16130.0,149.283,149.4337,149.2736,149.3584,16130.0
2022-01-20 13:30:00,158.58,158.62,158.48,158.52,24209.0,149.349,149.3866,149.2548,149.2925,24209.0
2022-01-20 13:35:00,158.53,158.59,158.46,158.58,42327.0,149.3019,149.3584,149.236,149.349,42327.0
2022-01-20 13:40:00,158.59,158.66,158.56,158.56,34817.0,149.3584,149.4243,149.3301,149.3301,34817.0
2022-01-20 13:45:00,158.54,158.62,158.44,158.56,47488.0,149.3113,149.3866,149.2171,149.3301,47488.0
2022-01-20 13:50:00,158.55,158.64,158.55,158.62,23904.0,149.3207,149.4055,149.3207,149.3866,23904.0
2022-01-20 13:55:00,158.62,158.62,158.41,158.45,44436.0,149.3866,149.3866,149.1889,149.2265,44436.0
2022-01-20 14:00:00,158.45,158.84,158.45,158.84,33546.0,149.2265,149.5938,149.2265,149.5938,33546.0
2022-01-20 14:05:00,158.83,158.86,158.75,158.77,29952.0,149.5844,149.6127,149.5091,149.5279,29952.0
2022-01-20 14:10:00,158.77,158.83,158.3,158.31,83231.0,149.5279,149.5844,149.0853,149.0947,83231.0
2022-01-20 14:15:00,158.31,158.42,158.2,158.32,48239.0,149.0947,149.1983,148.9911,149.1041,48239.0
2022-01-20 14:20:00,158.33,158.39,158.17,158.29,48333.0,149.1135,149.17,148.9628,149.0758,48333.0
2022-01-20 14:25:00,158.3,158.3,158.09,158.09,38114.0,149.0853,149.0853,148.8875,148.8875,38114.0
2022-01-20 14:30:00,158.08,158.08,157.9,157.96,49415.0,148.8781,148.8781,148.7086,148.7651,49415.0
2022-01-20 14:35:00,157.97,158.0,157.76,157.85,32787.0,148.7745,148.8027,148.5767,148.6615,32787.0
2022-01-20 14:40:00,157.83,157.85,157.71,157.75,43147.0,148.6426,148.6615,148.5296,148.5673,43147.0
2022-01-20 14:45:00,157.78,157.87,157.64,157.82,148429.0,148.5955,148.6803,148.4637,148.6332,148429.0
2022-01-20 14:50:00,157.8,157.92,157.71,157.77,35824.0,148.6144,148.7274,148.5296,148.5861,35824.0
2022-01-20 14:55:00,157.78,157.85,157.68,157.71,42419.0,148.5955,148.6615,148.5014,148.5296,42419.0
2022-01-20 15:00:00,157.74,157.88,157.48,157.51,62699.0,148.5579,148.6897,148.313,148.3413,62699.0
2022-01-20 15:05:00,157.54,157.55,157.17,157.22,58626.0,148.3695,148.3789,148.021,148.0681,58626.0
2022-01-20 15:10:00,157.23,157.37,157.1,157.11,71948.0,148.0776,148.2094,147.9551,147.9645,71948.0
2022-01-20 15:15:00,157.13,157.35,157.12,157.31,53629.0,147.9834,148.1906,147.974,148.1529,53629.0
2022-01-20 15:20:00,157.28,157.29,156.97,157.0,93368.0,148.1246,148.1341,147.8327,147.8609,93368.0
2022-01-20 15:25:00,157.0,157.02,156.73,156.85,80256.0,147.8609,147.8798,147.6067,147.7197,80256.0
2022-01-20 15:30:00,156.82,156.85,156.62,156.63,62219.0,147.6914,147.7197,147.5031,147.5125,62219.0
2022-01-20 15:35:00,156.64,156.64,156.19,156.36,67148.0,147.5219,147.5219,147.0981,147.2582,67148.0
2022-01-20 15:40:00,156.39,156.46,156.13,156.17,108887.0,147.2864,147.3524,147.0416,147.0793,108887.0
2022-01-20 15:45:00,156.13,156.24,155.86,155.86,209825.0,147.0416,147.1452,146.7873,146.7873,209825.0
2022-01-20 15:50:00,155.8,156.09,155.48,155.49,136419.0,146.7308,147.0039,146.4294,146.4388,136419.0
2022-01-20 15:55:00,155.48,155.53,155.21,155.37,275490.0,146.4294,146.4765,146.1751,146.3258,275490.0
2022-01-21 09:30:00,155.15,155.21,154.68,155.17,90056.0,146.1186,146.1751,145.676,146.1375,90056.0
2022-01-21 09:35:00,155.14,155.19,154.73,154.8,121560.0,146.1092,146.1563,145.7231,145.789,121560.0
2022-01-21 09:40:00,154.79,154.88,154.38,154.39,76751.0,145.7796,145.8643,145.3935,145.4029,76751.0
2022-01-21 09:45:00,154.4,155.07,154.28,154.88,114099.0,145.4123,146.0433,145.2993,145.8643,114099.0
2022-01-21 09:50:00,154.88,154.99,154.55,154.6,48292.0,145.8643,145.9679,145.5536,145.6006,48292.0
2022-01-21 09:55:00,154.52,154.73,154.39,154.68,94103.0,145.5253,145.7231,145.4029,145.676,94103.0
2022-01-21 10:00:00,154.68,154.9,154.23,154.31,77566.0,145.676,145.8832,145.2522,145.3275,77566.0
2022-01-21 10:05:00,154.34,154.69,154.19,154.26,77156.0,145.3558,145.6854,145.2145,145.2804,77156.0
2022-01-21 10:10:00,154.16,154.17,153.78,153.86,68194.0,145.1863,145.1957,144.8284,144.9037,68194.0
2022-01-21 10:15:00,153.84,154.09,153.8,153.86,45924.0,144.8849,145.1203,144.8472,144.9037,45924.0
2022-01-21 10:20:00,153.84,154.12,153.5,154.09,85616.0,144.8849,145.1486,144.5647,145.1203,85616.0
2022-01-21 10:25:00,154.02,154.65,153.99,154.29,179587.0,145.0544,145.6477,145.0262,145.3087,179587.0
2022-01-21 10:30:00,154.3,155.1,154.2,155.0,83937.0,145.3181,146.0715,145.2239,145.9774,83937.0
2022-01-21 10:35:00,154.99,155.25,154.85,154.85,194100.0,145.9679,146.2128,145.8361,145.8361,194100.0
2022-01-21 10:40:00,154.88,155.02,154.59,154.99,80686.0,145.8643,145.9962,145.5912,145.9679,80686.0
2022-01-21 10:45:00,155.0,155.26,154.77,155.26,26709.0,145.9774,146.2222,145.7607,146.2222,26709.0
2022-01-21 10:50:00,155.26,155.79,155.26,155.62,129154.0,146.2222,146.7214,146.2222,146.5613,129154.0
2022-01-21 10:55:00,155.6,155.71,155.31,155.52,86574.0,146.5424,146.646,146.2693,146.4671,86574.0
2022-01-21 11:00:00,155.58,155.58,155.19,155.32,49261.0,146.5236,146.5236,146.1563,146.2787,49261.0
2022-01-21 11:05:00,155.32,155.84,155.29,155.76,70211.0,146.2787,146.7685,146.2505,146.6931,70211.0
2022-01-21 11:10:00,155.78,155.78,155.42,155.5,54506.0,146.712,146.712,146.3729,146.4483,54506.0
2022-01-21 11:15:00,155.53,155.74,155.46,155.65,47588.0,146.4765,146.6743,146.4106,146.5895,47588.0
2022-01-21 11:20:00,155.63,156.04,155.56,155.94,39852.0,146.5707,146.9568,146.5048,146.8626,39852.0
2022-01-21 11:25:00,155.87,155.91,155.67,155.81,41105.0,146.7967,146.8344,146.6084,146.7402,41105.0
2022-01-21 11:30:00,155.81,155.81,155.39,155.65,43543.0,146.7402,146.7402,146.3447,146.5895,43543.0
2022-01-21 11:35:00,155.73,155.73,155.04,155.08,51257.0,146.6649,146.6649,146.015,146.0527,51257.0
2022-01-21 11:40:00,155.05,155.1,154.94,155.04,73090.0,146.0245,146.0715,145.9209,146.015,73090.0
2022-01-21 11:45:00,155.1,155.14,154.72,154.9,64260.0,146.0715,146.1092,145.7137,145.8832,64260.0
2022-01-21 11:50:00,154.92,155.05,154.64,154.7,64417.0,145.902,146.0245,145.6383,145.6948,64417.0
2022-01-21 11:55:00,154.69,154.97,154.68,154.94,56988.0,145.6854,145.9491,145.676,145.9209,56988.0
2022-01-21 12:00:00,154.92,154.99,154.6,154.78,40661.0,145.902,145.9679,145.6006,145.7702,40661.0
2022-01-21 12:05:00,154.77,154.98,154.7,154.75,188256.0,145.7607,145.9585,145.6948,145.7419,188256.0
2022-01-21 12:10:00,154.7,154.86,154.44,154.6,267931.0,145.6948,145.8455,145.45,145.6006,267931.0
2022-01-21 12:15:00,154.6,154.74,154.43,154.56,64636.0,145.6006,145.7325,145.4405,145.563,64636.0
2022-01-21 12:20:00,154.52,154.75,154.4,154.75,49590.0,145.5253,145.7419,145.4123,145.7419,49590.0
2022-01-21 12:25:00,154.73,154.89,154.69,154.75,41476.0,145.7231,145.8738,145.6854,145.7419,41476.0
2022-01-21 12:30:00,154.69,154.82,154.59,154.76,48016.0,145.6854,145.8078,145.5912,145.7513,48016.0
2022-01-21 12:35:00,154.8,154.96,154.38,154.65,46828.0,145.789,145.9397,145.3935,145.6477,46828.0
2022-01-21 12:40:00,154.65,154.78,154.52,154.56,44086.0,145.6477,145.7702,145.5253,145.563,44086.0
2022-01-21 12:45:00,154.55,154.73,154.28,154.31,34612.0,145.5536,145.7231,145.2993,145.3275,34612.0
2022-01-21 12:50:00,154.32,154.49,154.24,154.33,29813.0,145.3369,145.497,145.2616,145.3464,29813.0
2022-01-21 12:55:00,154.35,154.53,154.2,154.44,39179.0,145.3652,145.5347,145.2239,145.45,39179.0
2022-01-21 13:00:00,154.43,154.6,154.29,154.33,30563.0,145.4405,145.6006,145.3087,145.3464,30563.0
2022-01-21 13:05:00,154.34,154.47,154.31,154.4,125195.0,145.3558,145.4782,145.3275,145.4123,125195.0
2022-01-21 13:10:00,154.4,154.83,154.4,154.81,152790.0,145.4123,145.8173,145.4123,145.7984,152790.0
2022-01-21 13:15:00,154.78,154.78,154.3,154.37,22845.0,145.7702,145.7702,145.3181,145.384,22845.0
2022-01-21 13:20:00,154.37,154.37,154.04,154.1,47743.0,145.384,145.384,145.0732,145.1298,47743.0
2022-01-21 13:25:00,154.08,154.3,154.02,154.18,51558.0,145.1109,145.3181,145.0544,145.2051,51558.0
2022-01-21 13:30:00,154.13,154.48,154.12,154.36,100867.0,145.158,145.4876,145.1486,145.3746,100867.0
2022-01-21 13:35:00,154.37,154.66,154.25,154.52,40708.0,145.384,145.6572,145.271,145.5253,40708.0
2022-01-21 13:40:00,154.5,154.72,154.47,154.59,27147.0,145.5065,145.7137,145.4782,145.5912,27147.0
2022-01-21 13:45:00,154.62,154.66,154.32,154.53,31476.0,145.6195,145.6572,145.3369,145.5347,31476.0
2022-01-21 13:50:00,154.51,154.74,154.43,154.55,58933.0,145.5159,145.7325,145.4405,145.5536,58933.0
2022-01-21 13:55:00,154.56,154.58,154.1,154.24,51438.0,145.563,145.5818,145.1298,145.2616,51438.0
2022-01-21 14:00:00,154.27,154.38,154.16,154.35,62548.0,145.2899,145.3935,145.1863,145.3652,62548.0
2022-01-21 14:05:00,154.38,154.56,154.25,154.29,38078.0,145.3935,145.563,145.271,145.3087,38078.0
2022-01-21 14:10:00,154.3,154.42,154.2,154.24,31460.0,145.3181,145.4311,145.2239,145.2616,31460.0
2022-01-21 14:15:00,154.29,154.43,154.22,154.26,35230.0,145.3087,145.4405,145.2428,145.2804,35230.0
2022-01-21 14:20:00,154.27,154.46,154.12,154.45,36239.0,145.2899,145.4688,145.1486,145.4594,36239.0
2022-01-21 14:25:00,154.43,154.43,153.9,153.92,62145.0,145.4405,145.4405,144.9414,144.9602,62145.0
2022-01-21 14:30:00,153.89,154.03,153.85,153.97,33417.0,144.932,145.0638,144.8943,145.0073,33417.0
2022-01-21 14:35:00,153.89,154.14,153.8,154.12,46666.0,144.932,145.1674,144.8472,145.1486,46666.0
2022-01-21 14:40:00,154.12,154.24,153.99,154.02,36174.0,145.1486,145.2616,145.0262,145.0544,36174.0
2022-01-21 14:45:00,154.04,154.12,153.96,154.08,38683.0,145.0732,145.1486,144.9979,145.1109,38683.0
2022-01-21 14:50:00,154.07,154.07,153.78,153.84,45787.0,145.1015,145.1015,144.8284,144.8849,45787.0
2022-01-21 14:55:00,153.85,153.88,153.46,153.48,67103.0,144.8943,144.9226,144.527,144.5458,67103.0
2022-01-21 15:00:00,153.43,153.64,153.41,153.44,120777.0,144.4988,144.6965,144.4799,144.5082,120777.0
2022-01-21 15:05:00,153.44,153.46,153.11,153.22,130395.0,144.5082,144.527,144.1974,144.301,130395.0
2022-01-21 15:10:00,153.16,153.25,153.02,153.19,145919.0,144.2445,144.3292,144.1126,144.2727,145919.0
2022-01-21 15:15:00,153.15,153.6,153.05,153.43,69523.0,144.2351,144.6589,144.1409,144.4988,69523.0
2022-01-21 15:20:00,153.4,153.4,153.13,153.23,72701.0,144.4705,144.4705,144.2162,144.3104,72701.0
2022-01-21 15:25:00,153.22,153.24,152.82,153.01,94061.0,144.301,144.3198,143.9243,144.1032,94061.0
2022-01-21 15:30:00,152.96,153.31,152.95,153.13,114291.0,144.0561,144.3857,144.0467,144.2162,114291.0
2022-01-21 15:35:00,153.12,153.42,153.11,153.41,126990.0,144.2068,144.4893,144.1974,144.4799,126990.0
2022-01-21 15:40:00,153.42,153.86,153.42,153.54,209641.0,144.4893,144.9037,144.4893,144.6023,209641.0
2022-01-21 15:45:00,153.54,153.74,153.31,153.64,168026.0,144.6023,144.7907,144.3857,144.6965,168026.0
2022-01-21 15:50:00,153.64,153.64,153.1,153.15,178864.0,144.6965,144.6965,144.188,144.2351,178864.0
2022-01-21 15:55:00,153.11,153.52,153.06,153.06,269683.0,144.1974,144.5835,144.1503,144.1503,269683.0
2022-01-24 09:30:00,151.04,151.24,150.69,151.13,225622.0,142.2479,142.4362,141.9182,142.3326,225622.0
2022-01-24 09:35:00,151.08,151.52,150.98,151.4,115199.0,142.2855,142.6999,142.1914,142.5869,115199.0
2022-01-24 09:40:00,151.4,151.61,150.7,150.72,158565.0,142.5869,142.7847,141.9277,141.9465,158565.0
2022-01-24 09:45:00,150.66,150.84,150.36,150.39,187144.0,141.89,142.0595,141.6075,141.6357,187144.0
2022-01-24 09:50:00,150.38,150.61,150.01,150.37,133713.0,141.6263,141.8429,141.2778,141.6169,133713.0
2022-01-24 09:55:00,150.34,150.82,150.12,150.13,102083.0,141.5886,142.0407,141.3814,141.3908,102083.0
2022-01-24 10:00:00,150.14,150.45,149.63,149.64,142409.0,141.4003,141.6922,140.92,140.9294,142409.0
2022-01-24 10:05:00,149.67,149.88,149.23,149.3,111472.0,140.9576,141.1554,140.5432,140.6092,111472.0
2022-01-24 10:10:00,149.26,149.67,148.96,149.61,91047.0,140.5715,140.9576,140.289,140.9011,91047.0
2022-01-24 10:15:00,149.58,149.68,149.12,149.12,89636.0,140.8729,140.967,140.4396,140.4396,89636.0
2022-01-24 10:20:00,149.12,150.0,149.12,150.0,326409.0,140.4396,141.2684,140.4396,141.2684,326409.0
2022-01-24 10:25:00,150.01,150.45,150.0,150.17,193928.0,141.2778,141.6922,141.2684,141.4285,193928.0
2022-01-24 10:30:00,150.12,150.61,150.12,150.45,39269.0,141.3814,141.8429,141.3814,141.6922,39269.0
2022-01-24 10:35:00,150.3,150.82,150.18,150.76,62179.0,141.551,142.0407,141.4379,141.9842,62179.0
2022-01-24 10:40:00,150.7,151.05,150.54,151.03,73175.0,141.9277,142.2573,141.777,142.2385,73175.0
2022-01-24 10:45:00,150.99,151.03,150.08,150.23,87858.0,142.2008,142.2385,141.3438,141.485,87858.0
2022-01-24 10:50:00,150.2,150.84,150.1,150.84,51874.0,141.4568,142.0595,141.3626,142.0595,51874.0
2022-01-24 10:55:00,150.84,150.84,150.23,150.24,61510.0,142.0595,142.0595,141.485,141.4944,61510.0
2022-01-24 11:00:00,150.22,150.35,150.0,150.18,37469.0,141.4756,141.598,141.2684,141.4379,37469.0
2022-01-24 11:05:00,150.15,150.15,149.84,149.9,40382.0,141.4097,141.4097,141.1177,141.1742,40382.0
2022-01-24 11:10:00,149.92,149.98,149.56,149.6,46764.0,141.1931,141.2496,140.854,140.8917,46764.0
2022-01-24 11:15:00,149.6,149.8,149.54,149.7,36561.0,140.8917,141.0801,140.8352,140.9859,36561.0
2022-01-24 11:20:00,149.69,150.03,149.67,149.79,47935.0,140.9765,141.2967,140.9576,141.0706,47935.0
2022-01-24 11:25:00,149.78,149.99,149.61,149.98,41054.0,141.0612,141.259,140.9011,141.2496,41054.0
2022-01-24 11:30:00,150.03,150.14,149.78,149.96,65578.0,141.2967,141.4003,141.0612,141.2307,65578.0
2022-01-24 11:35:00,149.95,150.05,149.36,149.49,79369.0,141.2213,141.3155,140.6657,140.7881,79369.0
2022-01-24 11:40:00,149.5,149.51,148.96,149.11,129579.0,140.7975,140.8069,140.289,140.4302,129579.0
2022-01-24 11:45:00,149.14,149.31,148.51,148.57,111622.0,140.4585,140.6186,139.8651,139.9217,111622.0
2022-01-24 11:50:00,148.52,149.31,148.52,149.29,85673.0,139.8746,140.6186,139.8746,140.5997,85673.0
2022-01-24 11:55:00,149.34,149.56,149.26,149.56,74761.0,140.6468,140.854,140.5715,140.854,74761.0
2022-01-24 12:00:00,149.55,149.56,149.09,149.14,71807.0,140.8446,140.854,140.4114,140.4585,71807.0
2022-01-24 12:05:00,149.16,149.35,148.81,148.9,32376.0,140.4773,140.6563,140.1477,140.2324,32376.0
2022-01-24 12:10:00,148.9,149.09,148.51,148.73,84314.0,140.2324,140.4114,139.8651,140.0723,84314.0
2022-01-24 12:15:00,148.7,148.71,148.3,148.54,79566.0,140.0441,140.0535,139.6674,139.8934,79566.0
2022-01-24 12:20:00,148.49,148.88,148.37,148.48,76603.0,139.8463,140.2136,139.7333,139.8369,76603.0
2022-01-24 12:25:00,148.51,148.79,148.16,148.66,87109.0,139.8651,140.1288,139.5355,140.0064,87109.0
2022-01-24 12:30:00,148.63,148.72,148.4,148.6,77246.0,139.9782,140.0629,139.7616,139.9499,77246.0
2022-01-24 12:35:00,148.62,148.63,148.18,148.4,58444.0,139.9687,139.9782,139.5544,139.7616,58444.0
2022-01-24 12:40:00,148.38,148.99,148.19,148.84,80384.0,139.7427,140.3172,139.5638,140.1759,80384.0
2022-01-24 12:45:00,148.85,149.04,148.78,148.95,94601.0,140.1854,140.3643,140.1194,140.2795,94601.0
2022-01-24 12:50:00,148.94,149.51,148.71,149.5,82556.0,140.2701,140.8069,140.0535,140.7975,82556.0
2022-01-24 12:55:00,149.5,149.68,149.33,149.4,134890.0,140.7975,140.967,140.6374,140.7033,134890.0
2022-01-24 13:00:00,149.43,149.53,149.21,149.51,123878.0,140.7316,140.8258,140.5244,140.8069,123878.0
2022-01-24 13:05:00,149.48,150.08,149.3,149.9,62115.0,140.7787,141.3438,140.6092,141.1742,62115.0
2022-01-24 13:10:00,149.93,150.21,149.83,150.21,211308.0,141.2025,141.4662,141.1083,141.4662,211308.0
2022-01-24 13:15:00,150.27,150.57,150.14,150.52,70330.0,141.5227,141.8052,141.4003,141.7581,70330.0
2022-01-24 13:20:00,150.52,150.59,149.91,149.93,98136.0,141.7581,141.8241,141.1837,141.2025,98136.0
2022-01-24 13:25:00,149.9,150.15,149.69,149.76,124109.0,141.1742,141.4097,140.9765,141.0424,124109.0
2022-01-24 13:30:00,149.76,150.47,149.71,150.47,72534.0,141.0424,141.7111,140.9953,141.7111,72534.0
2022-01-24 13:35:00,150.45,150.45,149.9,150.36,61429.0,141.6922,141.6922,141.1742,141.6075,61429.0
2022-01-24 13:40:00,150.37,150.39,149.89,150.02,49221.0,141.6169,141.6357,141.1648,141.2873,49221.0
2022-01-24 13:45:00,150.08,150.75,150.08,150.75,45833.0,141.3438,141.9748,141.3438,141.9748,45833.0
2022-01-24 13:50:00,150.85,151.02,150.69,150.93,38208.0,142.0689,142.229,141.9182,142.1443,38208.0
2022-01-24 13:55:00,150.98,151.37,150.88,151.35,51444.0,142.1914,142.5587,142.0972,142.5398,51444.0
2022-01-24 14:00:00,151.37,151.97,151.32,151.56,89776.0,142.5587,143.1237,142.5116,142.7376,89776.0
2022-01-24 14:05:00,151.54,151.9,151.53,151.78,66180.0,142.7188,143.0578,142.7094,142.9448,66180.0
2022-01-24 14:10:00,151.84,152.03,151.03,151.18,54695.0,143.0013,143.1802,142.2385,142.3797,54695.0
2022-01-24 14:15:00,151.2,151.32,150.78,150.86,87627.0,142.3986,142.5116,142.003,142.0784,87627.0
2022-01-24 14:20:00,150.91,151.18,150.44,150.48,100841.0,142.1254,142.3797,141.6828,141.7205,100841.0
2022-01-24 14:25:00,150.42,150.75,150.38,150.57,74567.0,141.664,141.9748,141.6263,141.8052,74567.0
2022-01-24 14:30:00,150.58,151.0,150.55,150.57,52365.0,141.8147,142.2102,141.7864,141.8052,52365.0
2022-01-24 14:35:00,150.58,150.71,150.09,150.28,50009.0,141.8147,141.9371,141.3532,141.5321,50009.0
2022-01-24 14:40:00,150.26,150.4,150.15,150.25,31270.0,141.5133,141.6451,141.4097,141.5039,31270.0
2022-01-24 14:45:00,150.21,150.5,149.88,150.48,47746.0,141.4662,141.7393,141.1554,141.7205,47746.0
2022-01-24 14:50:00,150.42,150.74,150.27,150.69,49048.0,141.664,141.9653,141.5227,141.9182,49048.0
2022-01-24 14:55:00,150.7,151.3,150.58,151.26,46242.0,141.9277,142.4927,141.8147,142.4551,46242.0
2022-01-24 15:00:00,151.29,151.75,151.21,151.52,57040.0,142.4833,142.9165,142.408,142.6999,57040.0
2022-01-24 15:05:00,151.57,151.57,151.26,151.55,54051.0,142.747,142.747,142.4551,142.7282,54051.0
2022-01-24 15:10:00,151.52,152.01,151.51,152.0,91330.0,142.6999,143.1614,142.6905,143.152,91330.0
2022-01-24 15:15:00,152.03,152.34,151.63,151.75,120047.0,143.1802,143.4722,142.8035,142.9165,120047.0
2022-01-24 15:20:00,151.76,152.32,151.76,152.16,182322.0,142.926,143.4534,142.926,143.3027,182322.0
2022-01-24 15:25:00,152.17,152.47,151.92,152.18,127807.0,143.3121,143.5946,143.0767,143.3215,127807.0
2022-01-24 15:30:00,152.15,153.14,151.91,153.11,180995.0,143.2933,144.2256,143.0672,144.1974,180995.0
2022-01-24 15:35:00,153.09,153.28,152.88,153.25,114283.0,144.1785,144.3575,143.9808,144.3292,114283.0
2022-01-24 15:40:00,153.26,153.32,152.61,152.8,199963.0,144.3386,144.3952,143.7265,143.9054,199963.0
2022-01-24 15:45:00,152.8,153.67,152.78,153.66,181918.0,143.9054,144.7248,143.8866,144.7154,181918.0
2022-01-24 15:50:00,153.68,154.48,153.63,154.16,175137.0,144.7342,145.4876,144.6871,145.1863,175137.0
2022-01-24 15:55:00,154.15,154.41,153.77,154.24,471377.0,145.1768,145.4217,144.819,145.2616,471377.0
2022-01-25 09:30:00,152.05,152.21,151.65,152.06,96466.0,143.1991,143.3498,142.8224,143.2085,96466.0
2022-01-25 09:35:00,151.94,152.47,151.8,151.99,74244.0,143.0955,143.5946,142.9636,143.1426,74244.0
2022-01-25 09:40:00,151.88,152.2,151.47,151.54,96630.0,143.039,143.3404,142.6528,142.7188,96630.0
2022-01-25 09:45:00,151.59,151.62,150.78,150.83,94248.0,142.7659,142.7941,142.003,142.0501,94248.0
2022-01-25 09:50:00,150.85,151.0,150.2,150.21,48276.0,142.0689,142.2102,141.4568,141.4662,48276.0
2022-01-25 09:55:00,150.26,150.56,150.24,150.4,77395.0,141.5133,141.7958,141.4944,141.6451,77395.0
2022-01-25 10:00:00,150.37,150.61,149.78,149.86,77702.0,141.6169,141.8429,141.0612,141.1366,77702.0
2022-01-25 10:05:00,149.86,150.07,149.64,150.04,46014.0,141.1366,141.3343,140.9294,141.3061,46014.0
2022-01-25 10:10:00,150.0,150.55,149.72,150.51,35024.0,141.2684,141.7864,141.0047,141.7487,35024.0
2022-01-25 10:15:00,150.56,151.01,150.41,150.82,51456.0,141.7958,142.2196,141.6545,142.0407,51456.0
2022-01-25 10:20:00,150.79,150.85,150.49,150.68,52240.0,142.0124,142.0689,141.7299,141.9088,52240.0
2022-01-25 10:25:00,150.69,151.62,150.65,151.55,73927.0,141.9182,142.7941,141.8806,142.7282,73927.0
2022-01-25 10:30:00,151.65,151.67,151.48,151.59,51786.0,142.8224,142.8412,142.6623,142.7659,51786.0
2022-01-25 10:35:00,151.6,151.82,151.09,151.38,102486.0,142.7753,142.9825,142.295,142.5681,102486.0
2022-01-25 10:40:00,151.38,151.87,151.28,151.86,96213.0,142.5681,143.0296,142.4739,143.0201,96213.0
2022-01-25 10:45:00,151.88,152.15,151.61,152.09,56742.0,143.039,143.2933,142.7847,143.2368,56742.0
2022-01-25 10:50:00,152.09,152.09,151.54,151.59,46185.0,143.2368,143.2368,142.7188,142.7659,46185.0
2022-01-25 10:55:00,151.64,151.69,151.09,151.16,30166.0,142.8129,142.86,142.295,142.3609,30166.0
2022-01-25 11:00:00,151.09,151.32,151.0,151.3,37743.0,142.295,142.5116,142.2102,142.4927,37743.0
2022-01-25 11:05:00,151.26,151.47,150.8,150.98,54559.0,142.4551,142.6528,142.0218,142.1914,54559.0
2022-01-25 11:10:00,151.02,151.19,150.78,150.87,47713.0,142.229,142.3891,142.003,142.0878,47713.0
2022-01-25 11:15:00,150.85,151.6,150.83,151.58,31937.0,142.0689,142.7753,142.0501,142.7564,31937.0
2022-01-25 11:20:00,151.56,151.89,151.56,151.83,37778.0,142.7376,143.0484,142.7376,142.9919,37778.0
2022-01-25 11:25:00,151.8,152.05,151.63,151.77,42965.0,142.9636,143.1991,142.8035,142.9354,42965.0
2022-01-25 11:30:00,151.77,151.83,151.32,151.32,21871.0,142.9354,142.9919,142.5116,142.5116,21871.0
2022-01-25 11:35:00,151.25,151.39,150.73,150.91,60083.0,142.4457,142.5775,141.9559,142.1254,60083.0
2022-01-25 11:40:00,150.91,151.1,150.79,151.1,29382.0,142.1254,142.3044,142.0124,142.3044,29382.0
2022-01-25 11:45:00,151.04,151.4,151.03,151.35,40601.0,142.2479,142.5869,142.2385,142.5398,40601.0
2022-01-25 11:50:00,151.37,151.77,151.28,151.73,35321.0,142.5587,142.9354,142.4739,142.8977,35321.0
2022-01-25 11:55:00,151.71,151.73,150.96,150.99,43030.0,142.8789,142.8977,142.1725,142.2008,43030.0
2022-01-25 12:00:00,150.92,151.29,150.84,151.29,417470.0,142.1349,142.4833,142.0595,142.4833,417470.0
2022-01-25 12:05:00,151.29,151.68,151.29,151.56,35738.0,142.4833,142.8506,142.4833,142.7376,35738.0
2022-01-25 12:10:00,151.48,151.62,151.36,151.6,31081.0,142.6623,142.7941,142.5492,142.7753,31081.0
2022-01-25 12:15:00,151.64,151.78,151.11,151.43,53413.0,142.8129,142.9448,142.3138,142.6152,53413.0
2022-01-25 12:20:00,151.45,151.97,151.35,151.93,58788.0,142.634,143.1237,142.5398,143.0861,58788.0
2022-01-25 12:25:00,151.95,152.03,151.74,151.84,58470.0,143.1049,143.1802,142.9071,143.0013,58470.0
2022-01-25 12:30:00,151.82,151.82,151.36,151.44,29309.0,142.9825,142.9825,142.5492,142.6246,29309.0
2022-01-25 12:35:00,151.5,151.59,151.4,151.47,31982.0,142.6811,142.7659,142.5869,142.6528,31982.0
2022-01-25 12:40:00,151.45,151.53,151.16,151.52,47142.0,142.634,142.7094,142.3609,142.6999,47142.0
2022-01-25 12:45:00,151.51,151.57,151.09,151.16,42115.0,142.6905,142.747,142.295,142.3609,42115.0
2022-01-25 12:50:00,151.17,151.33,151.05,151.23,36130.0,142.3703,142.521,142.2573,142.4268,36130.0
2022-01-25 12:55:00,151.22,151.45,151.0,151.45,38932.0,142.4174,142.634,142.2102,142.634,38932.0
2022-01-25 13:00:00,151.43,151.43,151.1,151.26,51503.0,142.6152,142.6152,142.3044,142.4551,51503.0
2022-01-25 13:05:00,151.24,151.34,151.01,151.24,37931.0,142.4362,142.5304,142.2196,142.4362,37931.0
2022-01-25 13:10:00,151.24,151.52,151.19,151.48,22358.0,142.4362,142.6999,142.3891,142.6623,22358.0
2022-01-25 13:15:00,151.48,151.62,151.35,151.56,20302.0,142.6623,142.7941,142.5398,142.7376,20302.0
2022-01-25 13:20:00,151.56,151.6,151.43,151.57,32404.0,142.7376,142.7753,142.6152,142.747,32404.0
2022-01-25 13:25:00,151.54,152.16,151.47,152.14,47848.0,142.7188,143.3027,142.6528,143.2838,47848.0
2022-01-25 13:30:00,152.11,152.4,152.02,152.27,27180.0,143.2556,143.5287,143.1708,143.4063,27180.0
2022-01-25 13:35:00,152.37,152.49,152.14,152.49,26940.0,143.5005,143.6135,143.2838,143.6135,26940.0
2022-01-25 13:40:00,152.49,152.52,152.26,152.45,37692.0,143.6135,143.6417,143.3969,143.5758,37692.0
2022-01-25 13:45:00,152.42,152.79,152.32,152.73,52643.0,143.5475,143.896,143.4534,143.8395,52643.0
2022-01-25 13:50:00,152.75,153.0,152.67,153.0,22834.0,143.8583,144.0938,143.783,144.0938,22834.0
2022-01-25 13:55:00,152.97,153.09,152.83,153.09,39327.0,144.0655,144.1785,143.9337,144.1785,39327.0
2022-01-25 14:00:00,153.11,153.11,152.8,152.85,85563.0,144.1974,144.1974,143.9054,143.9525,85563.0
2022-01-25 14:05:00,152.81,152.9,152.69,152.79,32333.0,143.9148,143.9996,143.8018,143.896,32333.0
2022-01-25 14:10:00,152.8,153.32,152.76,153.26,47014.0,143.9054,144.3952,143.8678,144.3386,47014.0
2022-01-25 14:15:00,153.29,153.42,153.19,153.4,134011.0,144.3669,144.4893,144.2727,144.4705,134011.0
2022-01-25 14:20:00,153.4,153.59,153.33,153.47,66359.0,144.4705,144.6494,144.4046,144.5364,66359.0
2022-01-25 14:25:00,153.47,153.5,153.27,153.38,51295.0,144.5364,144.5647,144.3481,144.4517,51295.0
2022-01-25 14:30:00,153.4,153.5,153.1,153.12,91110.0,144.4705,144.5647,144.188,144.2068,91110.0
2022-01-25 14:35:00,153.21,153.44,153.15,153.44,42447.0,144.2916,144.5082,144.2351,144.5082,42447.0
2022-01-25 14:40:00,153.45,153.83,153.44,153.83,29761.0,144.5176,144.8755,144.5082,144.8755,29761.0
2022-01-25 14:45:00,153.8,153.96,153.76,153.84,38679.0,144.8472,144.9979,144.8095,144.8849,38679.0
2022-01-25 14:50:00,153.85,154.08,153.78,154.02,36392.0,144.8943,145.1109,144.8284,145.0544,36392.0
2022-01-25 14:55:00,154.0,154.3,153.95,154.26,62361.0,145.0356,145.3181,144.9885,145.2804,62361.0
2022-01-25 15:00:00,154.25,154.28,153.85,153.91,38553.0,145.271,145.2993,144.8943,144.9508,38553.0
2022-01-25 15:05:00,153.87,153.94,153.51,153.64,32919.0,144.9131,144.9791,144.5741,144.6965,32919.0
2022-01-25 15:10:00,153.61,153.62,153.43,153.53,36114.0,144.6683,144.6777,144.4988,144.5929,36114.0
2022-01-25 15:15:00,153.53,153.95,153.53,153.94,46351.0,144.5929,144.9885,144.5929,144.9791,46351.0
2022-01-25 15:20:00,153.93,153.96,153.38,153.4,81638.0,144.9696,144.9979,144.4517,144.4705,81638.0
2022-01-25 15:25:00,153.38,153.38,152.87,152.91,29027.0,144.4517,144.4517,143.9714,144.009,29027.0
2022-01-25 15:30:00,152.99,153.01,152.69,152.81,51337.0,144.0844,144.1032,143.8018,143.9148,51337.0
2022-01-25 15:35:00,152.84,153.22,152.64,153.17,58396.0,143.9431,144.301,143.7547,144.2539,58396.0
2022-01-25 15:40:00,153.17,153.42,153.06,153.1,40805.0,144.2539,144.4893,144.1503,144.188,40805.0
2022-01-25 15:45:00,153.11,153.39,152.92,153.0,83435.0,144.1974,144.4611,144.0184,144.0938,83435.0
2022-01-25 15:50:00,152.96,152.98,152.46,152.52,153016.0,144.0561,144.0749,143.5852,143.6417,153016.0
2022-01-25 15:55:00,152.52,152.91,152.46,152.8,243442.0,143.6417,144.009,143.5852,143.9054,243442.0
2022-01-26 09:30:00,154.1,154.1,153.68,153.73,51616.0,145.1298,145.1298,144.7342,144.7813,51616.0
2022-01-26 09:35:00,153.7,154.04,153.57,153.86,48751.0,144.753,145.0732,144.6306,144.9037,48751.0
2022-01-26 09:40:00,153.89,154.07,153.77,154.07,33741.0,144.932,145.1015,144.819,145.1015,33741.0
2022-01-26 09:45:00,154.1,154.89,154.1,154.81,90484.0,145.1298,145.8738,145.1298,145.7984,90484.0
2022-01-26 09:50:00,154.77,155.22,154.73,155.2,32731.0,145.7607,146.1846,145.7231,146.1657,32731.0
2022-01-26 09:55:00,155.17,155.17,154.93,155.11,19688.0,146.1375,146.1375,145.9114,146.081,19688.0
2022-01-26 10:00:00,155.16,155.36,154.96,155.31,170631.0,146.128,146.3164,145.9397,146.2693,170631.0
2022-01-26 10:05:00,155.3,155.31,155.01,155.05,23344.0,146.2599,146.2693,145.9868,146.0245,23344.0
2022-01-26 10:10:00,155.04,155.04,154.66,154.69,14139.0,146.015,146.015,145.6572,145.6854,14139.0
2022-01-26 10:15:00,154.61,154.81,154.32,154.8,55240.0,145.6101,145.7984,145.3369,145.789,55240.0
2022-01-26 10:20:00,154.78,154.92,154.44,154.45,21960.0,145.7702,145.902,145.45,145.4594,21960.0
2022-01-26 10:25:00,154.38,154.39,153.81,153.94,46624.0,145.3935,145.4029,144.8566,144.9791,46624.0
2022-01-26 10:30:00,153.93,153.94,153.6,153.78,31244.0,144.9696,144.9791,144.6589,144.8284,31244.0
2022-01-26 10:35:00,153.81,153.96,153.61,153.61,27486.0,144.8566,144.9979,144.6683,144.6683,27486.0
2022-01-26 10:40:00,153.72,153.81,153.45,153.53,31493.0,144.7719,144.8566,144.5176,144.5929,31493.0
2022-01-26 10:45:00,153.47,153.6,153.33,153.46,190422.0,144.5364,144.6589,144.4046,144.527,190422.0
2022-01-26 10:50:00,153.48,153.65,153.46,153.6,35203.0,144.5458,144.7059,144.527,144.6589,35203.0
2022-01-26 10:55:00,153.59,153.9,153.43,153.8,47195.0,144.6494,144.9414,144.4988,144.8472,47195.0
2022-01-26 11:00:00,153.75,153.78,153.58,153.69,28264.0,144.8001,144.8284,144.64,144.7436,28264.0
2022-01-26 11:05:00,153.7,154.25,153.68,154.19,44056.0,144.753,145.271,144.7342,145.2145,44056.0
2022-01-26 11:10:00,154.19,154.43,154.14,154.39,19815.0,145.2145,145.4405,145.1674,145.4029,19815.0
2022-01-26 11:15:00,154.44,154.54,154.18,154.28,91721.0,145.45,145.5441,145.2051,145.2993,91721.0
2022-01-26 11:20:00,154.28,154.51,154.19,154.4,69621.0,145.2993,145.5159,145.2145,145.4123,69621.0
2022-01-26 11:25:00,154.42,154.53,154.32,154.32,21685.0,145.4311,145.5347,145.3369,145.3369,21685.0
2022-01-26 11:30:00,154.33,154.51,154.12,154.29,54027.0,145.3464,145.5159,145.1486,145.3087,54027.0
2022-01-26 11:35:00,154.29,154.33,154.06,154.2,164281.0,145.3087,145.3464,145.0921,145.2239,164281.0
2022-01-26 11:40:00,154.21,154.49,154.19,154.39,34710.0,145.2333,145.497,145.2145,145.4029,34710.0
2022-01-26 11:45:00,154.44,154.46,154.15,154.18,27267.0,145.45,145.4688,145.1768,145.2051,27267.0
2022-01-26 11:50:00,154.2,154.28,153.95,154.24,44022.0,145.2239,145.2993,144.9885,145.2616,44022.0
2022-01-26 11:55:00,154.25,154.46,154.16,154.34,23953.0,145.271,145.4688,145.1863,145.3558,23953.0
2022-01-26 12:00:00,154.38,154.5,154.26,154.31,38656.0,145.3935,145.5065,145.2804,145.3275,38656.0
2022-01-26 12:05:00,154.33,154.38,154.27,154.37,24393.0,145.3464,145.3935,145.2899,145.384,24393.0
2022-01-26 12:10:00,154.38,154.55,154.27,154.5,33465.0,145.3935,145.5536,145.2899,145.5065,33465.0
2022-01-26 12:15:00,154.45,154.49,154.3,154.3,16974.0,145.4594,145.497,145.3181,145.3181,16974.0
2022-01-26 12:20:00,154.35,154.38,154.17,154.18,19483.0,145.3652,145.3935,145.1957,145.2051,19483.0
2022-01-26 12:25:00,154.22,154.32,154.17,154.28,24942.0,145.2428,145.3369,145.1957,145.2993,24942.0
2022-01-26 12:30:00,154.28,154.3,154.1,154.22,70926.0,145.2993,145.3181,145.1298,145.2428,70926.0
2022-01-26 12:35:00,154.22,154.29,154.15,154.19,83929.0,145.2428,145.3087,145.1768,145.2145,83929.0
2022-01-26 12:40:00,154.21,154.39,154.21,154.38,18881.0,145.2333,145.4029,145.2333,145.3935,18881.0
2022-01-26 12:45:00,154.36,154.36,154.24,154.33,29195.0,145.3746,145.3746,145.2616,145.3464,29195.0
2022-01-26 12:50:00,154.34,154.42,154.27,154.39,20596.0,145.3558,145.4311,145.2899,145.4029,20596.0
2022-01-26 12:55:00,154.4,154.45,154.37,154.42,48775.0,145.4123,145.4594,145.384,145.4311,48775.0
2022-01-26 13:00:00,154.45,154.45,153.9,153.99,54875.0,145.4594,145.4594,144.9414,145.0262,54875.0
2022-01-26 13:05:00,153.98,154.2,153.93,154.2,20007.0,145.0167,145.2239,144.9696,145.2239,20007.0
2022-01-26 13:10:00,154.18,154.27,154.12,154.24,20225.0,145.2051,145.2899,145.1486,145.2616,20225.0
2022-01-26 13:15:00,154.23,154.28,154.08,154.11,76930.0,145.2522,145.2993,145.1109,145.1392,76930.0
2022-01-26 13:20:00,154.11,154.13,153.82,153.95,30055.0,145.1392,145.158,144.866,144.9885,30055.0
2022-01-26 13:25:00,153.96,154.17,153.95,154.11,53380.0,144.9979,145.1957,144.9885,145.1392,53380.0
2022-01-26 13:30:00,154.05,154.17,153.98,154.05,21776.0,145.0827,145.1957,145.0167,145.0827,21776.0
2022-01-26 13:35:00,154.05,154.09,153.93,154.03,16169.0,145.0827,145.1203,144.9696,145.0638,16169.0
2022-01-26 13:40:00,154.04,154.16,153.97,154.13,29512.0,145.0732,145.1863,145.0073,145.158,29512.0
2022-01-26 13:45:00,154.12,154.13,154.02,154.11,662268.0,145.1486,145.158,145.0544,145.1392,662268.0
2022-01-26 13:50:00,154.1,154.23,154.01,154.2,22197.0,145.1298,145.2522,145.045,145.2239,22197.0
2022-01-26 13:55:00,154.2,154.35,154.08,154.1,46609.0,145.2239,145.3652,145.1109,145.1298,46609.0
2022-01-26 14:00:00,154.22,155.16,154.07,154.6,190556.0,145.2428,146.128,145.1015,145.6006,190556.0
2022-01-26 14:05:00,154.59,155.02,154.38,154.42,42934.0,145.5912,145.9962,145.3935,145.4311,42934.0
2022-01-26 14:10:00,154.46,154.65,153.5,153.59,94342.0,145.4688,145.6477,144.5647,144.6494,94342.0
2022-01-26 14:15:00,153.57,153.86,153.46,153.76,73007.0,144.6306,144.9037,144.527,144.8095,73007.0
2022-01-26 14:20:00,153.77,153.96,153.59,153.93,33069.0,144.819,144.9979,144.6494,144.9696,33069.0
2022-01-26 14:25:00,153.92,154.54,153.92,154.44,84408.0,144.9602,145.5441,144.9602,145.45,84408.0
2022-01-26 14:30:00,154.44,154.48,153.39,153.47,77197.0,145.45,145.4876,144.4611,144.5364,77197.0
2022-01-26 14:35:00,153.57,154.47,153.22,154.26,120416.0,144.6306,145.4782,144.301,145.2804,120416.0
2022-01-26 14:40:00,154.29,154.35,153.1,153.1,126369.0,145.3087,145.3652,144.188,144.188,126369.0
2022-01-26 14:45:00,153.05,153.11,152.17,152.26,147888.0,144.1409,144.1974,143.3121,143.3969,147888.0
2022-01-26 14:50:00,152.24,152.98,152.24,152.7,135617.0,143.378,144.0749,143.378,143.8112,135617.0
2022-01-26 14:55:00,152.65,152.76,152.41,152.75,120358.0,143.7642,143.8678,143.5381,143.8583,120358.0
2022-01-26 15:00:00,152.68,152.68,151.44,151.65,147986.0,143.7924,143.7924,142.6246,142.8224,147986.0
2022-01-26 15:05:00,151.65,151.7,150.93,150.93,80487.0,142.8224,142.8695,142.1443,142.1443,80487.0
2022-01-26 15:10:00,150.96,151.64,150.95,151.07,113343.0,142.1725,142.8129,142.1631,142.2761,113343.0
2022-01-26 15:15:00,151.05,151.38,150.67,150.71,96198.0,142.2573,142.5681,141.8994,141.9371,96198.0
2022-01-26 15:20:00,150.76,150.81,150.14,150.54,212209.0,141.9842,142.0313,141.4003,141.777,212209.0
2022-01-26 15:25:00,150.53,151.38,150.34,151.27,164472.0,141.7676,142.5681,141.5886,142.4645,164472.0
2022-01-26 15:30:00,151.39,151.67,151.16,151.21,108952.0,142.5775,142.8412,142.3609,142.408,108952.0
2022-01-26 15:35:00,151.19,151.53,150.81,151.26,119319.0,142.3891,142.7094,142.0313,142.4551,119319.0
2022-01-26 15:40:00,151.29,151.79,151.04,151.48,158908.0,142.4833,142.9542,142.2479,142.6623,158908.0
2022-01-26 15:45:00,151.48,151.91,151.02,151.34,246934.0,142.6623,143.0672,142.229,142.5304,246934.0
2022-01-26 15:50:00,151.35,151.92,151.1,151.8,330726.0,142.5398,143.0767,142.3044,142.9636,330726.0
2022-01-26 15:55:00,151.81,152.01,151.28,151.56,237014.0,142.9731,143.1614,142.4739,142.7376,237014.0
2022-01-27 09:30:00,153.13,153.46,153.0,153.24,118160.0,144.2162,144.527,144.0938,144.3198,118160.0
2022-01-27 09:35:00,153.22,153.43,153.04,153.31,118656.0,144.301,144.4988,144.1315,144.3857,118656.0
2022-01-27 09:40:00,153.33,153.98,153.3,153.98,137505.0,144.4046,145.0167,144.3763,145.0167,137505.0
2022-01-27 09:45:00,153.98,154.44,153.79,154.34,94851.0,145.0167,145.45,144.8378,145.3558,94851.0
2022-01-27 09:50:00,154.34,154.49,154.22,154.24,40865.0,145.3558,145.497,145.2428,145.2616,40865.0
2022-01-27 09:55:00,154.24,154.25,153.68,154.06,83356.0,145.2616,145.271,144.7342,145.0921,83356.0
2022-01-27 10:00:00,154.06,154.19,153.49,154.14,39301.0,145.0921,145.2145,144.5553,145.1674,39301.0
2022-01-27 10:05:00,154.14,154.48,154.01,154.27,144082.0,145.1674,145.4876,145.045,145.2899,144082.0
2022-01-27 10:10:00,154.27,154.43,154.08,154.29,41332.0,145.2899,145.4405,145.1109,145.3087,41332.0
2022-01-27 10:15:00,154.29,154.37,153.91,154.01,38695.0,145.3087,145.384,144.9508,145.045,38695.0
2022-01-27 10:20:00,154.02,154.09,153.63,153.65,290712.0,145.0544,145.1203,144.6871,144.7059,290712.0
2022-01-27 10:25:00,153.67,153.73,152.86,152.87,164063.0,144.7248,144.7813,143.9619,143.9714,164063.0
2022-01-27 10:30:00,152.87,153.03,152.58,152.75,114195.0,143.9714,144.122,143.6982,143.8583,114195.0
2022-01-27 10:35:00,152.74,152.86,152.44,152.47,131720.0,143.8489,143.9619,143.5664,143.5946,131720.0
2022-01-27 10:40:00,152.53,153.06,152.53,153.06,36925.0,143.6511,144.1503,143.6511,144.1503,36925.0
2022-01-27 10:45:00,153.06,153.15,152.84,152.98,30656.0,144.1503,144.2351,143.9431,144.0749,30656.0
2022-01-27 10:50:00,152.96,153.13,152.89,152.99,22097.0,144.0561,144.2162,143.9902,144.0844,22097.0
2022-01-27 10:55:00,153.09,153.56,152.97,153.51,29522.0,144.1785,144.6212,144.0655,144.5741,29522.0
2022-01-27 11:00:00,153.51,153.82,153.51,153.78,23828.0,144.5741,144.866,144.5741,144.8284,23828.0
2022-01-27 11:05:00,153.75,153.82,153.28,153.33,34460.0,144.8001,144.866,144.3575,144.4046,34460.0
2022-01-27 11:10:00,153.37,153.75,153.37,153.63,14078.0,144.4422,144.8001,144.4422,144.6871,14078.0
2022-01-27 11:15:00,153.66,153.66,152.9,153.12,43549.0,144.7154,144.7154,143.9996,144.2068,43549.0
2022-01-27 11:20:00,153.06,153.28,152.92,152.99,34189.0,144.1503,144.3575,144.0184,144.0844,34189.0
2022-01-27 11:25:00,153.0,153.03,152.64,152.81,30169.0,144.0938,144.122,143.7547,143.9148,30169.0
2022-01-27 11:30:00,152.77,153.3,152.77,153.28,19888.0,143.8772,144.3763,143.8772,144.3575,19888.0
2022-01-27 11:35:00,153.28,153.48,153.12,153.13,35947.0,144.3575,144.5458,144.2068,144.2162,35947.0
2022-01-27 11:40:00,153.16,153.41,153.05,153.08,25175.0,144.2445,144.4799,144.1409,144.1691,25175.0
2022-01-27 11:45:00,153.18,153.27,153.02,153.1,10156.0,144.2633,144.3481,144.1126,144.188,10156.0
2022-01-27 11:50:00,153.13,153.21,153.0,153.21,10828.0,144.2162,144.2916,144.0938,144.2916,10828.0
2022-01-27 11:55:00,153.22,153.27,153.07,153.22,11558.0,144.301,144.3481,144.1597,144.301,11558.0
2022-01-27 12:00:00,153.24,153.24,152.89,153.15,21256.0,144.3198,144.3198,143.9902,144.2351,21256.0
2022-01-27 12:05:00,153.11,153.11,152.58,152.64,32687.0,144.1974,144.1974,143.6982,143.7547,32687.0
2022-01-27 12:10:00,152.68,152.69,152.38,152.5,27736.0,143.7924,143.8018,143.5099,143.6229,27736.0
2022-01-27 12:15:00,152.49,152.49,151.99,152.09,163926.0,143.6135,143.6135,143.1426,143.2368,163926.0
2022-01-27 12:20:00,152.11,152.14,151.92,151.98,34196.0,143.2556,143.2838,143.0767,143.1332,34196.0
2022-01-27 12:25:00,151.99,152.15,151.81,151.94,30441.0,143.1426,143.2933,142.9731,143.0955,30441.0
2022-01-27 12:30:00,151.93,152.04,151.61,151.66,31931.0,143.0861,143.1897,142.7847,142.8318,31931.0
2022-01-27 12:35:00,151.64,151.65,151.3,151.42,22763.0,142.8129,142.8224,142.4927,142.6058,22763.0
2022-01-27 12:40:00,151.39,151.51,151.31,151.4,42377.0,142.5775,142.6905,142.5022,142.5869,42377.0
2022-01-27 12:45:00,151.36,151.36,150.95,150.98,24198.0,142.5492,142.5492,142.1631,142.1914,24198.0
2022-01-27 12:50:00,151.1,151.32,151.09,151.26,39301.0,142.3044,142.5116,142.295,142.4551,39301.0
2022-01-27 12:55:00,151.25,151.61,151.24,151.32,40280.0,142.4457,142.7847,142.4362,142.5116,40280.0
2022-01-27 13:00:00,151.29,151.46,150.85,150.88,19819.0,142.4833,142.6434,142.0689,142.0972,19819.0
2022-01-27 13:05:00,150.81,150.91,150.53,150.77,21749.0,142.0313,142.1254,141.7676,141.9936,21749.0
2022-01-27 13:10:00,150.79,150.85,150.58,150.79,17092.0,142.0124,142.0689,141.8147,142.0124,17092.0
2022-01-27 13:15:00,150.76,151.07,150.57,150.61,36579.0,141.9842,142.2761,141.8052,141.8429,36579.0
2022-01-27 13:20:00,150.63,150.63,150.15,150.15,8272.0,141.8617,141.8617,141.4097,141.4097,8272.0
2022-01-27 13:25:00,150.19,150.45,150.14,150.17,27920.0,141.4474,141.6922,141.4003,141.4285,27920.0
2022-01-27 13:30:00,150.35,150.54,150.2,150.47,47825.0,141.598,141.777,141.4568,141.7111,47825.0
2022-01-27 13:35:00,150.46,150.73,150.15,150.19,95634.0,141.7016,141.9559,141.4097,141.4474,95634.0
2022-01-27 13:40:00,150.21,150.57,150.1,150.43,45546.0,141.4662,141.8052,141.3626,141.6734,45546.0
2022-01-27 13:45:00,150.43,150.58,150.23,150.53,49561.0,141.6734,141.8147,141.485,141.7676,49561.0
2022-01-27 13:50:00,150.42,150.59,150.21,150.31,33662.0,141.664,141.8241,141.4662,141.5604,33662.0
2022-01-27 13:55:00,150.34,150.89,150.32,150.71,54886.0,141.5886,142.1066,141.5698,141.9371,54886.0
2022-01-27 14:00:00,150.68,151.3,150.67,151.19,28851.0,141.9088,142.4927,141.8994,142.3891,28851.0
2022-01-27 14:05:00,151.23,151.45,150.98,151.2,27680.0,142.4268,142.634,142.1914,142.3986,27680.0
2022-01-27 14:10:00,151.15,151.26,151.04,151.08,13574.0,142.3515,142.4551,142.2479,142.2855,13574.0
2022-01-27 14:15:00,151.09,151.14,150.67,150.76,12368.0,142.295,142.3421,141.8994,141.9842,12368.0
2022-01-27 14:20:00,150.82,150.82,150.39,150.41,39403.0,142.0407,142.0407,141.6357,141.6545,39403.0
2022-01-27 14:25:00,150.4,150.49,150.29,150.33,46863.0,141.6451,141.7299,141.5415,141.5792,46863.0
2022-01-27 14:30:00,150.33,150.54,150.02,150.14,21841.0,141.5792,141.777,141.2873,141.4003,21841.0
2022-01-27 14:35:00,150.15,150.52,150.12,150.49,21922.0,141.4097,141.7581,141.3814,141.7299,21922.0
2022-01-27 14:40:00,150.48,151.0,150.47,150.94,22715.0,141.7205,142.2102,141.7111,142.1537,22715.0
2022-01-27 14:45:00,150.91,151.12,150.82,150.89,29956.0,142.1254,142.3232,142.0407,142.1066,29956.0
2022-01-27 14:50:00,150.88,150.89,150.32,150.33,24495.0,142.0972,142.1066,141.5698,141.5792,24495.0
2022-01-27 14:55:00,150.31,150.56,150.15,150.46,47338.0,141.5604,141.7958,141.4097,141.7016,47338.0
2022-01-27 15:00:00,150.42,151.0,150.42,150.83,36711.0,141.664,142.2102,141.664,142.0501,36711.0
2022-01-27 15:05:00,150.82,151.06,150.56,150.62,24192.0,142.0407,142.2667,141.7958,141.8523,24192.0
2022-01-27 15:10:00,150.63,150.67,150.06,150.1,28082.0,141.8617,141.8994,141.3249,141.3626,28082.0
2022-01-27 15:15:00,150.15,150.32,149.86,150.32,34934.0,141.4097,141.5698,141.1366,141.5698,34934.0
2022-01-27 15:20:00,150.27,150.45,150.05,150.42,18762.0,141.5227,141.6922,141.3155,141.664,18762.0
2022-01-27 15:25:00,150.37,150.89,150.37,150.78,41800.0,141.6169,142.1066,141.6169,142.003,41800.0
2022-01-27 15:30:00,150.88,151.07,150.71,150.74,36877.0,142.0972,142.2761,141.9371,141.9653,36877.0
2022-01-27 15:35:00,150.76,150.88,150.45,150.52,28283.0,141.9842,142.0972,141.6922,141.7581,28283.0
2022-01-27 15:40:00,150.54,151.23,150.47,151.05,50240.0,141.777,142.4268,141.7111,142.2573,50240.0
2022-01-27 15:45:00,151.14,151.47,150.74,150.92,72098.0,142.3421,142.6528,141.9653,142.1349,72098.0
2022-01-27 15:50:00,150.95,151.03,150.72,150.84,71168.0,142.1631,142.2385,141.9465,142.0595,71168.0
2022-01-27 15:55:00,150.83,150.96,150.65,150.65,129085.0,142.0501,142.1725,141.8806,141.8806,129085.0
2022-01-28 09:30:00,150.44,150.55,149.75,149.83,85464.0,141.6828,141.7864,141.033,141.1083,85464.0
2022-01-28 09:35:00,149.79,149.79,149.38,149.52,140035.0,141.0706,141.0706,140.6845,140.8164,140035.0
2022-01-28 09:40:00,149.53,149.79,149.4,149.65,75146.0,140.8258,141.0706,140.7033,140.9388,75146.0
2022-01-28 09:45:00,149.65,149.8,149.36,149.56,94857.0,140.9388,141.0801,140.6657,140.854,94857.0
2022-01-28 09:50:00,149.56,150.02,149.44,149.54,26083.0,140.854,141.2873,140.741,140.8352,26083.0
2022-01-28 09:55:00,149.54,149.57,149.25,149.36,27797.0,140.8352,140.8634,140.5621,140.6657,27797.0
2022-01-28 10:00:00,149.32,149.49,149.16,149.34,44801.0,140.628,140.7881,140.4773,140.6468,44801.0
2022-01-28 10:05:00,149.31,149.75,149.2,149.71,180588.0,140.6186,141.033,140.515,140.9953,180588.0
2022-01-28 10:10:00,149.7,150.17,149.69,149.86,489579.0,140.9859,141.4285,140.9765,141.1366,489579.0
2022-01-28 10:15:00,149.79,150.3,149.79,150.28,45081.0,141.0706,141.551,141.0706,141.5321,45081.0
2022-01-28 10:20:00,150.26,150.37,149.76,149.9,121831.0,141.5133,141.6169,141.0424,141.1742,121831.0
2022-01-28 10:25:00,149.91,149.93,149.64,149.86,19421.0,141.1837,141.2025,140.9294,141.1366,19421.0
2022-01-28 10:30:00,149.86,149.97,149.46,149.48,25071.0,141.1366,141.2402,140.7598,140.7787,25071.0
2022-01-28 10:35:00,149.5,149.96,149.47,149.67,37254.0,140.7975,141.2307,140.7693,140.9576,37254.0
2022-01-28 10:40:00,149.64,149.67,149.07,149.13,28072.0,140.9294,140.9576,140.3926,140.4491,28072.0
2022-01-28 10:45:00,149.18,149.95,148.97,149.88,30514.0,140.4961,141.2213,140.2984,141.1554,30514.0
2022-01-28 10:50:00,149.96,150.23,149.9,150.19,30726.0,141.2307,141.485,141.1742,141.4474,30726.0
2022-01-28 10:55:00,150.19,150.3,149.85,150.29,42671.0,141.4474,141.551,141.1271,141.5415,42671.0
2022-01-28 11:00:00,150.34,150.4,149.9,149.91,40888.0,141.5886,141.6451,141.1742,141.1837,40888.0
2022-01-28 11:05:00,149.95,150.16,149.91,150.11,31721.0,141.2213,141.4191,141.1837,141.372,31721.0
2022-01-28 11:10:00,150.13,150.45,150.07,150.44,22307.0,141.3908,141.6922,141.3343,141.6828,22307.0
2022-01-28 11:15:00,150.47,150.83,150.47,150.78,35707.0,141.7111,142.0501,141.7111,142.003,35707.0
2022-01-28 11:20:00,150.8,150.88,150.67,150.78,21691.0,142.0218,142.0972,141.8994,142.003,21691.0
2022-01-28 11:25:00,150.73,150.97,150.65,150.74,104733.0,141.9559,142.182,141.8806,141.9653,104733.0
2022-01-28 11:30:00,150.74,150.84,150.53,150.73,86883.0,141.9653,142.0595,141.7676,141.9559,86883.0
2022-01-28 11:35:00,150.72,151.11,150.68,150.9,80406.0,141.9465,142.3138,141.9088,142.116,80406.0
2022-01-28 11:40:00,150.86,151.0,150.76,150.88,20224.0,142.0784,142.2102,141.9842,142.0972,20224.0
2022-01-28 11:45:00,150.93,151.01,150.83,150.9,37012.0,142.1443,142.2196,142.0501,142.116,37012.0
2022-01-28 11:50:00,150.87,151.05,150.76,151.05,25342.0,142.0878,142.2573,141.9842,142.2573,25342.0
2022-01-28 11:55:00,151.05,151.5,151.04,151.46,25388.0,142.2573,142.6811,142.2479,142.6434,25388.0
2022-01-28 12:00:00,151.45,151.56,151.34,151.55,14333.0,142.634,142.7376,142.5304,142.7282,14333.0
2022-01-28 12:05:00,151.56,151.65,151.49,151.64,24907.0,142.7376,142.8224,142.6717,142.8129,24907.0
2022-01-28 12:10:00,151.65,151.69,151.26,151.41,44875.0,142.8224,142.86,142.4551,142.5963,44875.0
2022-01-28 12:15:00,151.45,151.71,151.33,151.7,31666.0,142.634,142.8789,142.521,142.8695,31666.0
2022-01-28 12:20:00,151.65,151.65,151.16,151.26,29715.0,142.8224,142.8224,142.3609,142.4551,29715.0
2022-01-28 12:25:00,151.2,151.25,151.01,151.17,39633.0,142.3986,142.4457,142.2196,142.3703,39633.0
2022-01-28 12:30:00,151.09,151.18,150.97,151.1,74860.0,142.295,142.3797,142.182,142.3044,74860.0
2022-01-28 12:35:00,151.09,151.16,150.88,150.88,42159.0,142.295,142.3609,142.0972,142.0972,42159.0
2022-01-28 12:40:00,150.89,151.0,150.86,151.0,43445.0,142.1066,142.2102,142.0784,142.2102,43445.0
2022-01-28 12:45:00,151.02,151.06,150.67,150.84,15254.0,142.229,142.2667,141.8994,142.0595,15254.0
2022-01-28 12:50:00,150.77,150.78,150.46,150.52,32354.0,141.9936,142.003,141.7016,141.7581,32354.0
2022-01-28 12:55:00,150.57,150.75,150.54,150.6,35016.0,141.8052,141.9748,141.777,141.8335,35016.0
2022-01-28 13:00:00,150.61,150.99,150.58,150.92,28999.0,141.8429,142.2008,141.8147,142.1349,28999.0
2022-01-28 13:05:00,150.84,151.29,150.83,151.24,29266.0,142.0595,142.4833,142.0501,142.4362,29266.0
2022-01-28 13:10:00,151.19,151.24,151.12,151.18,13856.0,142.3891,142.4362,142.3232,142.3797,13856.0
2022-01-28 13:15:00,151.22,151.27,151.06,151.15,39569.0,142.4174,142.4645,142.2667,142.3515,39569.0
2022-01-28 13:20:00,151.11,151.19,150.87,151.03,21149.0,142.3138,142.3891,142.0878,142.2385,21149.0
2022-01-28 13:25:00,151.1,151.14,150.78,151.07,16327.0,142.3044,142.3421,142.003,142.2761,16327.0
2022-01-28 13:30:00,151.1,151.42,151.09,151.36,37487.0,142.3044,142.6058,142.295,142.5492,37487.0
2022-01-28 13:35:00,151.34,151.52,151.21,151.29,30845.0,142.5304,142.6999,142.408,142.4833,30845.0
2022-01-28 13:40:00,151.3,151.33,151.14,151.31,11906.0,142.4927,142.521,142.3421,142.5022,11906.0
2022-01-28 13:45:00,151.27,151.44,151.15,151.25,26951.0,142.4645,142.6246,142.3515,142.4457,26951.0
2022-01-28 13:50:00,151.27,151.57,151.25,151.47,31218.0,142.4645,142.747,142.4457,142.6528,31218.0
2022-01-28 13:55:00,151.44,151.58,151.37,151.37,37669.0,142.6246,142.7564,142.5587,142.5587,37669.0
2022-01-28 14:00:00,151.33,151.67,151.17,151.17,41315.0,142.521,142.8412,142.3703,142.3703,41315.0
2022-01-28 14:05:00,151.15,151.19,150.92,150.95,20621.0,142.3515,142.3891,142.1349,142.1631,20621.0
2022-01-28 14:10:00,150.94,150.99,150.66,150.68,29131.0,142.1537,142.2008,141.89,141.9088,29131.0
2022-01-28 14:15:00,150.66,150.66,150.4,150.46,96737.0,141.89,141.89,141.6451,141.7016,96737.0
2022-01-28 14:20:00,150.38,150.42,150.02,150.03,40906.0,141.6263,141.664,141.2873,141.2967,40906.0
2022-01-28 14:25:00,150.07,150.23,149.99,149.99,15293.0,141.3343,141.485,141.259,141.259,15293.0
2022-01-28 14:30:00,149.96,150.18,149.77,149.97,27822.0,141.2307,141.4379,141.0518,141.2402,27822.0
2022-01-28 14:35:00,149.95,150.25,149.95,150.25,48259.0,141.2213,141.5039,141.2213,141.5039,48259.0
2022-01-28 14:40:00,150.27,150.82,150.27,150.79,291583.0,141.5227,142.0407,141.5227,142.0124,291583.0
2022-01-28 14:45:00,150.84,150.99,150.71,150.99,17563.0,142.0595,142.2008,141.9371,142.2008,17563.0
2022-01-28 14:50:00,151.02,151.12,150.85,151.02,26579.0,142.229,142.3232,142.0689,142.229,26579.0
2022-01-28 14:55:00,150.99,151.4,150.99,151.35,36059.0,142.2008,142.5869,142.2008,142.5398,36059.0
2022-01-28 15:00:00,151.37,151.51,151.19,151.42,32538.0,142.5587,142.6905,142.3891,142.6058,32538.0
2022-01-28 15:05:00,151.44,151.55,151.36,151.48,22981.0,142.6246,142.7282,142.5492,142.6623,22981.0
2022-01-28 15:10:00,151.47,151.5,151.16,151.31,20748.0,142.6528,142.6811,142.3609,142.5022,20748.0
2022-01-28 15:15:00,151.38,151.57,151.27,151.41,23865.0,142.5681,142.747,142.4645,142.5963,23865.0
2022-01-28 15:20:00,151.47,151.8,151.36,151.77,51591.0,142.6528,142.9636,142.5492,142.9354,51591.0
2022-01-28 15:25:00,151.78,151.84,151.57,151.73,37622.0,142.9448,143.0013,142.747,142.8977,37622.0
2022-01-28 15:30:00,151.69,152.05,151.31,151.97,75492.0,142.86,143.1991,142.5022,143.1237,75492.0
2022-01-28 15:35:00,151.99,152.04,151.86,151.96,96750.0,143.1426,143.1897,143.0201,143.1143,96750.0
2022-01-28 15:40:00,151.96,152.28,151.96,152.24,40332.0,143.1143,143.4157,143.1143,143.378,40332.0
2022-01-28 15:45:00,152.23,152.61,152.08,152.61,66518.0,143.3686,143.7265,143.2273,143.7265,66518.0
2022-01-28 15:50:00,152.66,152.92,152.59,152.85,122233.0,143.7736,144.0184,143.7076,143.9525,122233.0
2022-01-28 15:55:00,152.87,153.27,152.76,153.27,147898.0,143.9714,144.3481,143.8678,144.3481,147898.0
2022-01-31 09:30:00,152.54,152.78,152.29,152.74,75984.0,143.6606,143.8866,143.4251,143.8489,75984.0
2022-01-31 09:35:00,152.74,153.04,152.69,152.79,227270.0,143.8489,144.1315,143.8018,143.896,227270.0
2022-01-31 09:40:00,152.8,152.93,152.72,152.84,148120.0,143.9054,144.0279,143.8301,143.9431,148120.0
2022-01-31 09:45:00,152.93,152.93,152.65,152.7,47991.0,144.0279,144.0279,143.7642,143.8112,47991.0
2022-01-31 09:50:00,152.7,153.09,152.69,152.92,41361.0,143.8112,144.1785,143.8018,144.0184,41361.0
2022-01-31 09:55:00,152.93,153.2,152.89,153.19,56351.0,144.0279,144.2821,143.9902,144.2727,56351.0
2022-01-31 10:00:00,153.2,153.5,153.17,153.43,70344.0,144.2821,144.5647,144.2539,144.4988,70344.0
2022-01-31 10:05:00,153.42,153.66,153.31,153.66,38747.0,144.4893,144.7154,144.3857,144.7154,38747.0
2022-01-31 10:10:00,153.71,153.79,153.58,153.73,86027.0,144.7625,144.8378,144.64,144.7813,86027.0
2022-01-31 10:15:00,153.73,153.93,153.71,153.79,51418.0,144.7813,144.9696,144.7625,144.8378,51418.0
2022-01-31 10:20:00,153.87,154.15,153.83,154.04,65973.0,144.9131,145.1768,144.8755,145.0732,65973.0
2022-01-31 10:25:00,154.04,154.07,153.69,153.69,33149.0,145.0732,145.1015,144.7436,144.7436,33149.0
2022-01-31 10:30:00,153.7,153.9,153.62,153.84,44708.0,144.753,144.9414,144.6777,144.8849,44708.0
2022-01-31 10:35:00,153.84,153.95,153.69,153.7,30860.0,144.8849,144.9885,144.7436,144.753,30860.0
2022-01-31 10:40:00,153.64,153.75,153.59,153.75,27524.0,144.6965,144.8001,144.6494,144.8001,27524.0
2022-01-31 10:45:00,153.73,153.73,153.43,153.62,28221.0,144.7813,144.7813,144.4988,144.6777,28221.0
2022-01-31 10:50:00,153.62,154.08,153.62,154.04,32509.0,144.6777,145.1109,144.6777,145.0732,32509.0
2022-01-31 10:55:00,154.05,154.06,153.82,153.99,32562.0,145.0827,145.0921,144.866,145.0262,32562.0
2022-01-31 11:00:00,154.0,154.07,153.95,153.99,26856.0,145.0356,145.1015,144.9885,145.0262,26856.0
2022-01-31 11:05:00,154.01,154.03,153.86,153.88,30534.0,145.045,145.0638,144.9037,144.9226,30534.0
2022-01-31 11:10:00,153.88,154.0,153.67,153.97,27478.0,144.9226,145.0356,144.7248,145.0073,27478.0
2022-01-31 11:15:00,153.97,154.0,153.74,153.78,29558.0,145.0073,145.0356,144.7907,144.8284,29558.0
2022-01-31 11:20:00,153.78,153.88,153.62,153.71,22132.0,144.8284,144.9226,144.6777,144.7625,22132.0
2022-01-31 11:25:00,153.7,153.88,153.69,153.76,31352.0,144.753,144.9226,144.7436,144.8095,31352.0
2022-01-31 11:30:00,153.79,154.1,153.64,154.04,25364.0,144.8378,145.1298,144.6965,145.0732,25364.0
2022-01-31 11:35:00,154.04,154.06,153.79,153.86,17823.0,145.0732,145.0921,144.8378,144.9037,17823.0
2022-01-31 11:40:00,153.94,153.99,153.8,153.95,18149.0,144.9791,145.0262,144.8472,144.9885,18149.0
2022-01-31 11:45:00,153.95,154.12,153.9,154.09,18961.0,144.9885,145.1486,144.9414,145.1203,18961.0
2022-01-31 11:50:00,154.11,154.43,154.08,154.42,56206.0,145.1392,145.4405,145.1109,145.4311,56206.0
2022-01-31 11:55:00,154.43,154.55,154.42,154.53,13568.0,145.4405,145.5536,145.4311,145.5347,13568.0
2022-01-31 12:00:00,154.54,154.55,154.44,154.47,46555.0,145.5441,145.5536,145.45,145.4782,46555.0
2022-01-31 12:05:00,154.47,154.54,154.35,154.36,23818.0,145.4782,145.5441,145.3652,145.3746,23818.0
2022-01-31 12:10:00,154.39,154.54,154.38,154.44,15625.0,145.4029,145.5441,145.3935,145.45,15625.0
2022-01-31 12:15:00,154.46,154.76,154.45,154.72,28688.0,145.4688,145.7513,145.4594,145.7137,28688.0
2022-01-31 12:20:00,154.73,154.73,154.44,154.51,25922.0,145.7231,145.7231,145.45,145.5159,25922.0
2022-01-31 12:25:00,154.51,154.63,154.42,154.61,57845.0,145.5159,145.6289,145.4311,145.6101,57845.0
2022-01-31 12:30:00,154.59,154.64,154.41,154.45,53504.0,145.5912,145.6383,145.4217,145.4594,53504.0
2022-01-31 12:35:00,154.46,154.59,154.41,154.58,10317.0,145.4688,145.5912,145.4217,145.5818,10317.0
2022-01-31 12:40:00,154.58,154.68,154.53,154.59,13365.0,145.5818,145.676,145.5347,145.5912,13365.0
2022-01-31 12:45:00,154.62,154.87,154.62,154.87,33830.0,145.6195,145.8549,145.6195,145.8549,33830.0
2022-01-31 12:50:00,154.86,154.91,154.77,154.89,19200.0,145.8455,145.8926,145.7607,145.8738,19200.0
2022-01-31 12:55:00,154.9,154.96,154.86,154.92,17894.0,145.8832,145.9397,145.8455,145.902,17894.0
2022-01-31 13:00:00,154.92,154.92,154.72,154.78,20982.0,145.902,145.902,145.7137,145.7702,20982.0
2022-01-31 13:05:00,154.77,154.83,154.74,154.82,14004.0,145.7607,145.8173,145.7325,145.8078,14004.0
2022-01-31 13:10:00,154.83,154.89,154.7,154.87,42161.0,145.8173,145.8738,145.6948,145.8549,42161.0
2022-01-31 13:15:00,154.9,155.0,154.75,155.0,13113.0,145.8832,145.9774,145.7419,145.9774,13113.0
2022-01-31 13:20:00,155.0,155.06,154.96,155.05,21209.0,145.9774,146.0339,145.9397,146.0245,21209.0
2022-01-31 13:25:00,155.04,155.12,154.81,154.82,26478.0,146.015,146.0904,145.7984,145.8078,26478.0
2022-01-31 13:30:00,154.87,154.88,154.68,154.74,35601.0,145.8549,145.8643,145.676,145.7325,35601.0
2022-01-31 13:35:00,154.75,154.94,154.66,154.83,31086.0,145.7419,145.9209,145.6572,145.8173,31086.0
2022-01-31 13:40:00,154.83,154.98,154.75,154.75,22533.0,145.8173,145.9585,145.7419,145.7419,22533.0
2022-01-31 13:45:00,154.79,154.85,154.73,154.83,13656.0,145.7796,145.8361,145.7231,145.8173,13656.0
2022-01-31 13:50:00,154.83,154.87,154.75,154.78,8152.0,145.8173,145.8549,145.7419,145.7702,8152.0
2022-01-31 13:55:00,154.81,154.88,154.76,154.85,9646.0,145.7984,145.8643,145.7513,145.8361,9646.0
2022-01-31 14:00:00,154.85,154.93,154.79,154.89,18226.0,145.8361,145.9114,145.7796,145.8738,18226.0
2022-01-31 14:05:00,154.86,155.08,154.86,155.02,14615.0,145.8455,146.0527,145.8455,145.9962,14615.0
2022-01-31 14:10:00,155.01,155.06,154.93,154.97,19210.0,145.9868,146.0339,145.9114,145.9491,19210.0
2022-01-31 14:15:00,154.95,155.05,154.93,154.99,317644.0,145.9303,146.0245,145.9114,145.9679,317644.0
2022-01-31 14:20:00,154.99,155.1,154.93,155.06,26384.0,145.9679,146.0715,145.9114,146.0339,26384.0
2022-01-31 14:25:00,155.05,155.13,154.96,155.12,22159.0,146.0245,146.0998,145.9397,146.0904,22159.0
2022-01-31 14:30:00,155.12,155.16,155.07,155.13,37525.0,146.0904,146.128,146.0433,146.0998,37525.0
2022-01-31 14:35:00,155.13,155.19,155.08,155.08,37699.0,146.0998,146.1563,146.0527,146.0527,37699.0
2022-01-31 14:40:00,155.1,155.15,155.04,155.12,39317.0,146.0715,146.1186,146.015,146.0904,39317.0
2022-01-31 14:45:00,155.12,155.12,154.97,155.03,40018.0,146.0904,146.0904,145.9491,146.0056,40018.0
2022-01-31 14:50:00,155.03,155.07,154.88,154.91,46650.0,146.0056,146.0433,145.8643,145.8926,46650.0
2022-01-31 14:55:00,154.93,155.02,154.92,154.99,28290.0,145.9114,145.9962,145.902,145.9679,28290.0
2022-01-31 15:00:00,154.98,155.09,154.97,155.06,38771.0,145.9585,146.0621,145.9491,146.0339,38771.0
2022-01-31 15:05:00,155.06,155.11,154.77,154.77,32585.0,146.0339,146.081,145.7607,145.7607,32585.0
2022-01-31 15:10:00,154.8,154.83,154.28,154.32,49588.0,145.789,145.8173,145.2993,145.3369,49588.0
2022-01-31 15:15:00,154.35,154.5,154.22,154.31,37957.0,145.3652,145.5065,145.2428,145.3275,37957.0
2022-01-31 15:20:00,154.3,154.8,154.3,154.74,70294.0,145.3181,145.789,145.3181,145.7325,70294.0
2022-01-31 15:25:00,154.74,154.87,154.64,154.73,61584.0,145.7325,145.8549,145.6383,145.7231,61584.0
2022-01-31 15:30:00,154.73,155.05,154.56,155.05,65321.0,145.7231,146.0245,145.563,146.0245,65321.0
2022-01-31 15:35:00,155.04,155.07,154.82,154.93,70982.0,146.015,146.0433,145.8078,145.9114,70982.0
2022-01-31 15:40:00,154.9,155.02,154.83,154.95,72345.0,145.8832,145.9962,145.8173,145.9303,72345.0
2022-01-31 15:45:00,154.95,155.25,154.92,155.25,130300.0,145.9303,146.2128,145.902,146.2128,130300.0
2022-01-31 15:50:00,155.24,155.67,155.23,155.64,196845.0,146.2034,146.6084,146.194,146.5801,196845.0
2022-01-31 15:55:00,155.65,155.76,155.51,155.63,364999.0,146.5895,146.6931,146.4577,146.5707,364999.0
2022-02-01 09:30:00,155.7,155.91,155.6,155.91,80128.0,146.6366,146.8344,146.5424,146.8344,80128.0
2022-02-01 09:35:00,155.9,156.23,155.85,156.05,86715.0,146.825,147.1358,146.7779,146.9662,86715.0
2022-02-01 09:40:00,156.06,156.16,155.46,155.53,94427.0,146.9757,147.0698,146.4106,146.4765,94427.0
2022-02-01 09:45:00,155.49,155.7,155.36,155.67,92813.0,146.4388,146.6366,146.3164,146.6084,92813.0
2022-02-01 09:50:00,155.67,155.97,155.67,155.75,35071.0,146.6084,146.8909,146.6084,146.6837,35071.0
2022-02-01 09:55:00,155.79,155.91,155.67,155.75,37635.0,146.7214,146.8344,146.6084,146.6837,37635.0
2022-02-01 10:00:00,155.68,155.68,154.85,154.87,44159.0,146.6178,146.6178,145.8361,145.8549,44159.0
2022-02-01 10:05:00,154.89,155.09,154.65,155.02,29484.0,145.8738,146.0621,145.6477,145.9962,29484.0
2022-02-01 10:10:00,155.1,155.45,154.96,155.45,22933.0,146.0715,146.4012,145.9397,146.4012,22933.0
2022-02-01 10:15:00,155.47,155.48,155.17,155.21,72019.0,146.42,146.4294,146.1375,146.1751,72019.0
2022-02-01 10:20:00,155.19,155.73,155.18,155.68,45691.0,146.1563,146.6649,146.1469,146.6178,45691.0
2022-02-01 10:25:00,155.68,155.78,155.39,155.39,53924.0,146.6178,146.712,146.3447,146.3447,53924.0
2022-02-01 10:30:00,155.41,155.79,155.41,155.54,40005.0,146.3635,146.7214,146.3635,146.4859,40005.0
2022-02-01 10:35:00,155.56,155.74,155.47,155.59,32649.0,146.5048,146.6743,146.42,146.533,32649.0
2022-02-01 10:40:00,155.6,155.76,155.3,155.44,34288.0,146.5424,146.6931,146.2599,146.3917,34288.0
2022-02-01 10:45:00,155.46,155.51,155.22,155.35,79721.0,146.4106,146.4577,146.1846,146.307,79721.0
2022-02-01 10:50:00,155.31,155.72,155.3,155.68,15585.0,146.2693,146.6554,146.2599,146.6178,15585.0
2022-02-01 10:55:00,155.78,155.96,155.78,155.93,8040.0,146.712,146.8815,146.712,146.8532,8040.0
2022-02-01 11:00:00,155.95,156.07,155.75,155.76,630494.0,146.8721,146.9851,146.6837,146.6931,630494.0
2022-02-01 11:05:00,155.79,156.0,155.71,156.0,19725.0,146.7214,146.9192,146.646,146.9192,19725.0
2022-02-01 11:10:00,155.98,156.16,155.94,156.14,25152.0,146.9003,147.0698,146.8626,147.051,25152.0
2022-02-01 11:15:00,156.17,156.17,156.04,156.09,15742.0,147.0793,147.0793,146.9568,147.0039,15742.0
2022-02-01 11:20:00,156.11,156.13,155.75,155.8,40370.0,147.0227,147.0416,146.6837,146.7308,40370.0
2022-02-01 11:25:00,155.83,155.86,155.65,155.75,20764.0,146.759,146.7873,146.5895,146.6837,20764.0
2022-02-01 11:30:00,155.73,155.89,155.38,155.89,34636.0,146.6649,146.8156,146.3352,146.8156,34636.0
2022-02-01 11:35:00,155.88,155.93,155.73,155.81,91070.0,146.8061,146.8532,146.6649,146.7402,91070.0
2022-02-01 11:40:00,155.83,155.97,155.76,155.8,49996.0,146.759,146.8909,146.6931,146.7308,49996.0
2022-02-01 11:45:00,155.82,156.03,155.81,155.84,57613.0,146.7496,146.9474,146.7402,146.7685,57613.0
2022-02-01 11:50:00,155.86,155.92,155.77,155.87,79216.0,146.7873,146.8438,146.7025,146.7967,79216.0
2022-02-01 11:55:00,155.92,156.08,155.87,155.98,43194.0,146.8438,146.9945,146.7967,146.9003,43194.0
2022-02-01 12:00:00,155.99,156.05,155.89,155.92,11048.0,146.9097,146.9662,146.8156,146.8438,11048.0
2022-02-01 12:05:00,155.93,156.01,155.85,155.94,42110.0,146.8532,146.9286,146.7779,146.8626,42110.0
2022-02-01 12:10:00,155.97,155.98,155.73,155.81,12695.0,146.8909,146.9003,146.6649,146.7402,12695.0
2022-02-01 12:15:00,155.83,155.97,155.82,155.93,11440.0,146.759,146.8909,146.7496,146.8532,11440.0
2022-02-01 12:20:00,155.93,155.98,155.79,155.96,15866.0,146.8532,146.9003,146.7214,146.8815,15866.0
2022-02-01 12:25:00,155.94,155.96,155.73,155.85,7900.0,146.8626,146.8815,146.6649,146.7779,7900.0
2022-02-01 12:30:00,155.86,155.88,155.48,155.52,42247.0,146.7873,146.8061,146.4294,146.4671,42247.0
2022-02-01 12:35:00,155.52,155.81,155.51,155.74,31104.0,146.4671,146.7402,146.4577,146.6743,31104.0
2022-02-01 12:40:00,155.74,155.89,155.69,155.8,42437.0,146.6743,146.8156,146.6272,146.7308,42437.0
2022-02-01 12:45:00,155.79,155.83,155.65,155.72,15422.0,146.7214,146.759,146.5895,146.6554,15422.0
2022-02-01 12:50:00,155.72,155.81,155.69,155.81,8332.0,146.6554,146.7402,146.6272,146.7402,8332.0
2022-02-01 12:55:00,155.82,156.04,155.8,156.04,14035.0,146.7496,146.9568,146.7308,146.9568,14035.0
2022-02-01 13:00:00,156.03,156.05,155.82,155.84,40577.0,146.9474,146.9662,146.7496,146.7685,40577.0
2022-02-01 13:05:00,155.84,155.9,155.73,155.78,18153.0,146.7685,146.825,146.6649,146.712,18153.0
2022-02-01 13:10:00,155.81,155.9,155.77,155.84,92635.0,146.7402,146.825,146.7025,146.7685,92635.0
2022-02-01 13:15:00,155.8,155.94,155.8,155.89,9365.0,146.7308,146.8626,146.7308,146.8156,9365.0
2022-02-01 13:20:00,155.91,155.95,155.88,155.94,18525.0,146.8344,146.8721,146.8061,146.8626,18525.0
2022-02-01 13:25:00,155.93,156.06,155.91,156.04,11057.0,146.8532,146.9757,146.8344,146.9568,11057.0
2022-02-01 13:30:00,156.01,156.05,155.96,155.99,102187.0,146.9286,146.9662,146.8815,146.9097,102187.0
2022-02-01 13:35:00,155.95,156.13,155.86,156.12,28096.0,146.8721,147.0416,146.7873,147.0322,28096.0
2022-02-01 13:40:00,156.09,156.21,156.08,156.18,19045.0,147.0039,147.1169,146.9945,147.0887,19045.0
2022-02-01 13:45:00,156.17,156.22,156.12,156.17,8221.0,147.0793,147.1263,147.0322,147.0793,8221.0
2022-02-01 13:50:00,156.17,156.19,156.08,156.15,12979.0,147.0793,147.0981,146.9945,147.0604,12979.0
2022-02-01 13:55:00,156.13,156.13,155.97,156.11,8917.0,147.0416,147.0416,146.8909,147.0227,8917.0
2022-02-01 14:00:00,156.14,156.25,156.07,156.16,98162.0,147.051,147.1546,146.9851,147.0698,98162.0
2022-02-01 14:05:00,156.12,156.21,156.11,156.18,51610.0,147.0322,147.1169,147.0227,147.0887,51610.0
2022-02-01 14:10:00,156.19,156.27,155.98,156.1,18544.0,147.0981,147.1734,146.9003,147.0133,18544.0
2022-02-01 14:15:00,156.16,156.23,156.07,156.1,313410.0,147.0698,147.1358,146.9851,147.0133,313410.0
2022-02-01 14:20:00,156.12,156.12,155.92,156.07,29571.0,147.0322,147.0322,146.8438,146.9851,29571.0
2022-02-01 14:25:00,156.05,156.16,155.98,156.16,33331.0,146.9662,147.0698,146.9003,147.0698,33331.0
2022-02-01 14:30:00,156.16,156.26,156.16,156.22,20932.0,147.0698,147.164,147.0698,147.1263,20932.0
2022-02-01 14:35:00,156.21,156.24,156.06,156.12,37436.0,147.1169,147.1452,146.9757,147.0322,37436.0
2022-02-01 14:40:00,156.18,156.18,156.06,156.16,20363.0,147.0887,147.0887,146.9757,147.0698,20363.0
2022-02-01 14:45:00,156.14,156.21,156.1,156.12,16967.0,147.051,147.1169,147.0133,147.0322,16967.0
2022-02-01 14:50:00,156.12,156.15,156.03,156.11,11879.0,147.0322,147.0604,146.9474,147.0227,11879.0
2022-02-01 14:55:00,156.14,156.2,156.06,156.18,10244.0,147.051,147.1075,146.9757,147.0887,10244.0
2022-02-01 15:00:00,156.17,156.49,156.13,156.49,40342.0,147.0793,147.3806,147.0416,147.3806,40342.0
2022-02-01 15:05:00,156.48,156.58,156.38,156.58,40820.0,147.3712,147.4654,147.277,147.4654,40820.0
2022-02-01 15:10:00,156.56,156.56,156.46,156.51,36796.0,147.4466,147.4466,147.3524,147.3995,36796.0
2022-02-01 15:15:00,156.5,156.53,156.4,156.53,15462.0,147.39,147.4183,147.2959,147.4183,15462.0
2022-02-01 15:20:00,156.55,156.65,156.51,156.65,16845.0,147.4371,147.5313,147.3995,147.5313,16845.0
2022-02-01 15:25:00,156.65,156.76,156.55,156.71,42774.0,147.5313,147.6349,147.4371,147.5878,42774.0
2022-02-01 15:30:00,156.71,156.81,156.7,156.76,25937.0,147.5878,147.682,147.5784,147.6349,25937.0
2022-02-01 15:35:00,156.76,156.82,156.51,156.52,64940.0,147.6349,147.6914,147.3995,147.4089,64940.0
2022-02-01 15:40:00,156.57,156.78,156.53,156.74,46119.0,147.456,147.6537,147.4183,147.6161,46119.0
2022-02-01 15:45:00,156.75,156.93,156.71,156.93,55156.0,147.6255,147.795,147.5878,147.795,55156.0
2022-02-01 15:50:00,157.0,157.03,156.86,156.97,127098.0,147.8609,147.8892,147.7291,147.8327,127098.0
2022-02-01 15:55:00,156.97,157.0,156.76,156.85,171575.0,147.8327,147.8609,147.6349,147.7197,171575.0
2022-02-02 09:30:00,156.98,157.29,156.85,157.12,49983.0,147.8421,148.1341,147.7197,147.974,49983.0
2022-02-02 09:35:00,157.13,157.28,156.91,157.2,25635.0,147.9834,148.1246,147.7762,148.0493,25635.0
2022-02-02 09:40:00,157.15,157.25,156.71,156.9,58658.0,148.0022,148.0964,147.5878,147.7668,58658.0
2022-02-02 09:45:00,156.92,157.01,156.66,156.67,35235.0,147.7856,147.8704,147.5407,147.5501,35235.0
2022-02-02 09:50:00,156.66,156.88,156.61,156.7,55145.0,147.5407,147.7479,147.4936,147.5784,55145.0
2022-02-02 09:55:00,156.76,156.83,156.54,156.56,20952.0,147.6349,147.7008,147.4277,147.4466,20952.0
2022-02-02 10:00:00,156.6,157.01,156.6,156.83,684781.0,147.4842,147.8704,147.4842,147.7008,684781.0
2022-02-02 10:05:00,156.79,156.96,156.75,156.89,10433.0,147.6632,147.8233,147.6255,147.7573,10433.0
2022-02-02 10:10:00,156.85,157.03,156.66,156.67,41120.0,147.7197,147.8892,147.5407,147.5501,41120.0
2022-02-02 10:15:00,156.69,156.82,156.51,156.76,32112.0,147.569,147.6914,147.3995,147.6349,32112.0
2022-02-02 10:20:00,156.75,156.84,156.6,156.6,21308.0,147.6255,147.7103,147.4842,147.4842,21308.0
2022-02-02 10:25:00,156.6,156.7,156.42,156.47,93268.0,147.4842,147.5784,147.3147,147.3618,93268.0
2022-02-02 10:30:00,156.49,156.69,156.36,156.41,204392.0,147.3806,147.569,147.2582,147.3053,204392.0
2022-02-02 10:35:00,156.4,156.76,156.27,156.75,53711.0,147.2959,147.6349,147.1734,147.6255,53711.0
2022-02-02 10:40:00,156.74,157.12,156.62,157.07,24927.0,147.6161,147.974,147.5031,147.9269,24927.0
2022-02-02 10:45:00,157.09,157.24,157.0,157.16,14780.0,147.9457,148.087,147.8609,148.0116,14780.0
2022-02-02 10:50:00,157.13,157.18,156.84,156.92,46654.0,147.9834,148.0305,147.7103,147.7856,46654.0
2022-02-02 10:55:00,156.92,157.16,156.91,157.13,78513.0,147.7856,148.0116,147.7762,147.9834,78513.0
2022-02-02 11:00:00,157.11,157.15,156.92,156.97,33061.0,147.9645,148.0022,147.7856,147.8327,33061.0
2022-02-02 11:05:00,156.97,157.01,156.75,156.77,19995.0,147.8327,147.8704,147.6255,147.6443,19995.0
2022-02-02 11:10:00,156.78,156.91,156.65,156.67,24670.0,147.6537,147.7762,147.5313,147.5501,24670.0
2022-02-02 11:15:00,156.67,156.91,156.6,156.83,20617.0,147.5501,147.7762,147.4842,147.7008,20617.0
2022-02-02 11:20:00,156.84,157.03,156.84,156.93,23395.0,147.7103,147.8892,147.7103,147.795,23395.0
2022-02-02 11:25:00,156.97,157.11,156.95,157.01,17472.0,147.8327,147.9645,147.8139,147.8704,17472.0
2022-02-02 11:30:00,157.01,157.01,156.83,156.87,18687.0,147.8704,147.8704,147.7008,147.7385,18687.0
2022-02-02 11:35:00,156.85,156.96,156.68,156.73,18181.0,147.7197,147.8233,147.5596,147.6067,18181.0
2022-02-02 11:40:00,156.75,157.03,156.71,156.96,11731.0,147.6255,147.8892,147.5878,147.8233,11731.0
2022-02-02 11:45:00,156.95,157.14,156.87,157.02,10937.0,147.8139,147.9928,147.7385,147.8798,10937.0
2022-02-02 11:50:00,157.05,157.14,157.02,157.1,37471.0,147.908,147.9928,147.8798,147.9551,37471.0
2022-02-02 11:55:00,157.07,157.13,157.01,157.12,20924.0,147.9269,147.9834,147.8704,147.974,20924.0
2022-02-02 12:00:00,157.11,157.16,156.96,157.11,11191.0,147.9645,148.0116,147.8233,147.9645,11191.0
2022-02-02 12:05:00,157.16,157.4,157.14,157.38,9956.0,148.0116,148.2377,147.9928,148.2188,9956.0
2022-02-02 12:10:00,157.37,157.38,157.26,157.36,10768.0,148.2094,148.2188,148.1058,148.2,10768.0
2022-02-02 12:15:00,157.35,157.46,157.16,157.24,17390.0,148.1906,148.2942,148.0116,148.087,17390.0
2022-02-02 12:20:00,157.25,157.27,157.22,157.22,14439.0,148.0964,148.1152,148.0681,148.0681,14439.0
2022-02-02 12:25:00,157.22,157.3,157.21,157.26,46858.0,148.0681,148.1435,148.0587,148.1058,46858.0
2022-02-02 12:30:00,157.23,157.36,157.15,157.36,13819.0,148.0776,148.2,148.0022,148.2,13819.0
2022-02-02 12:35:00,157.37,157.41,157.29,157.4,19911.0,148.2094,148.2471,148.1341,148.2377,19911.0
2022-02-02 12:40:00,157.4,157.4,157.28,157.37,63053.0,148.2377,148.2377,148.1246,148.2094,63053.0
2022-02-02 12:45:00,157.37,157.58,157.37,157.47,27206.0,148.2094,148.4072,148.2094,148.3036,27206.0
2022-02-02 12:50:00,157.47,157.47,157.39,157.44,9002.0,148.3036,148.3036,148.2282,148.2753,9002.0
2022-02-02 12:55:00,157.44,157.57,157.42,157.57,15861.0,148.2753,148.3978,148.2565,148.3978,15861.0
2022-02-02 13:00:00,157.57,157.69,157.57,157.62,10817.0,148.3978,148.5108,148.3978,148.4448,10817.0
2022-02-02 13:05:00,157.64,157.64,157.54,157.54,15094.0,148.4637,148.4637,148.3695,148.3695,15094.0
2022-02-02 13:10:00,157.54,157.57,157.44,157.57,11029.0,148.3695,148.3978,148.2753,148.3978,11029.0
2022-02-02 13:15:00,157.58,157.65,157.53,157.56,16253.0,148.4072,148.4731,148.3601,148.3883,16253.0
2022-02-02 13:20:00,157.57,157.59,157.46,157.51,22090.0,148.3978,148.4166,148.2942,148.3413,22090.0
2022-02-02 13:25:00,157.49,157.54,157.3,157.44,24421.0,148.3224,148.3695,148.1435,148.2753,24421.0
2022-02-02 13:30:00,157.42,157.58,157.41,157.57,12195.0,148.2565,148.4072,148.2471,148.3978,12195.0
2022-02-02 13:35:00,157.57,157.67,157.57,157.67,11784.0,148.3978,148.4919,148.3978,148.4919,11784.0
2022-02-02 13:40:00,157.66,157.72,157.61,157.64,21426.0,148.4825,148.539,148.4354,148.4637,21426.0
2022-02-02 13:45:00,157.67,157.72,157.55,157.56,19142.0,148.4919,148.539,148.3789,148.3883,19142.0
2022-02-02 13:50:00,157.63,157.67,157.55,157.63,63539.0,148.4543,148.4919,148.3789,148.4543,63539.0
2022-02-02 13:55:00,157.64,157.74,157.62,157.72,16845.0,148.4637,148.5579,148.4448,148.539,16845.0
2022-02-02 14:00:00,157.7,157.87,157.66,157.86,35944.0,148.5202,148.6803,148.4825,148.6709,35944.0
2022-02-02 14:05:00,157.86,157.88,157.71,157.78,19687.0,148.6709,148.6897,148.5296,148.5955,19687.0
2022-02-02 14:10:00,157.79,157.86,157.63,157.65,15958.0,148.605,148.6709,148.4543,148.4731,15958.0
2022-02-02 14:15:00,157.68,157.72,157.48,157.69,29931.0,148.5014,148.539,148.313,148.5108,29931.0
2022-02-02 14:20:00,157.68,157.7,157.56,157.58,21820.0,148.5014,148.5202,148.3883,148.4072,21820.0
2022-02-02 14:25:00,157.58,157.71,157.48,157.68,14810.0,148.4072,148.5296,148.313,148.5014,14810.0
2022-02-02 14:30:00,157.69,157.92,157.69,157.89,21201.0,148.5108,148.7274,148.5108,148.6991,21201.0
2022-02-02 14:35:00,157.9,157.93,157.74,157.82,12855.0,148.7086,148.7368,148.5579,148.6332,12855.0
2022-02-02 14:40:00,157.83,158.0,157.83,157.94,15649.0,148.6426,148.8027,148.6426,148.7462,15649.0
2022-02-02 14:45:00,157.95,158.04,157.88,158.0,17618.0,148.7556,148.8404,148.6897,148.8027,17618.0
2022-02-02 14:50:00,158.01,158.04,157.92,158.01,15352.0,148.8121,148.8404,148.7274,148.8121,15352.0
2022-02-02 14:55:00,158.01,158.01,157.83,157.85,21245.0,148.8121,148.8121,148.6426,148.6615,21245.0
2022-02-02 15:00:00,157.84,158.04,157.74,158.01,30422.0,148.652,148.8404,148.5579,148.8121,30422.0
2022-02-02 15:05:00,157.99,158.0,157.82,157.84,291439.0,148.7933,148.8027,148.6332,148.652,291439.0
2022-02-02 15:10:00,157.82,157.91,157.79,157.85,38201.0,148.6332,148.718,148.605,148.6615,38201.0
2022-02-02 15:15:00,157.89,158.14,157.84,158.1,28387.0,148.6991,148.9346,148.652,148.8969,28387.0
2022-02-02 15:20:00,158.12,158.12,157.97,158.04,18149.0,148.9157,148.9157,148.7745,148.8404,18149.0
2022-02-02 15:25:00,158.05,158.14,157.84,157.97,45596.0,148.8498,148.9346,148.652,148.7745,45596.0
2022-02-02 15:30:00,157.97,158.04,157.87,158.04,29986.0,148.7745,148.8404,148.6803,148.8404,29986.0
2022-02-02 15:35:00,158.03,158.09,157.9,157.95,50315.0,148.831,148.8875,148.7086,148.7556,50315.0
2022-02-02 15:40:00,157.97,158.07,157.94,158.06,27099.0,148.7745,148.8687,148.7462,148.8592,27099.0
2022-02-02 15:45:00,158.06,158.17,158.02,158.13,49801.0,148.8592,148.9628,148.8216,148.9252,49801.0
2022-02-02 15:50:00,158.11,158.13,157.83,157.96,93986.0,148.9063,148.9252,148.6426,148.7651,93986.0
2022-02-02 15:55:00,157.97,158.16,157.86,157.93,147971.0,148.7745,148.9534,148.6709,148.7368,147971.0
2022-02-03 09:30:00,156.91,156.97,156.46,156.58,93705.0,147.7762,147.8327,147.3524,147.4654,93705.0
2022-02-03 09:35:00,156.58,157.2,156.56,157.18,147582.0,147.4654,148.0493,147.4466,148.0305,147582.0
2022-02-03 09:40:00,157.19,157.34,157.01,157.1,115725.0,148.0399,148.1811,147.8704,147.9551,115725.0
2022-02-03 09:45:00,157.05,157.11,156.72,156.72,87414.0,147.908,147.9645,147.5972,147.5972,87414.0
2022-02-03 09:50:00,156.71,156.92,156.5,156.57,28458.0,147.5878,147.7856,147.39,147.456,28458.0
2022-02-03 09:55:00,156.52,156.79,156.5,156.56,76919.0,147.4089,147.6632,147.39,147.4466,76919.0
2022-02-03 10:00:00,156.58,156.84,156.52,156.68,44425.0,147.4654,147.7103,147.4089,147.5596,44425.0
2022-02-03 10:05:00,156.67,156.93,156.59,156.86,25256.0,147.5501,147.795,147.4748,147.7291,25256.0
2022-02-03 10:10:00,156.88,157.03,156.71,156.98,142050.0,147.7479,147.8892,147.5878,147.8421,142050.0
2022-02-03 10:15:00,156.97,157.16,156.96,157.16,35640.0,147.8327,148.0116,147.8233,148.0116,35640.0
2022-02-03 10:20:00,157.16,157.33,156.94,156.99,30801.0,148.0116,148.1717,147.8044,147.8515,30801.0
2022-02-03 10:25:00,157.02,157.15,156.98,157.11,27677.0,147.8798,148.0022,147.8421,147.9645,27677.0
2022-02-03 10:30:00,157.08,157.23,157.04,157.14,36931.0,147.9363,148.0776,147.8986,147.9928,36931.0
2022-02-03 10:35:00,157.17,157.25,157.03,157.23,260953.0,148.021,148.0964,147.8892,148.0776,260953.0
2022-02-03 10:40:00,157.23,157.39,157.23,157.35,35570.0,148.0776,148.2282,148.0776,148.1906,35570.0
2022-02-03 10:45:00,157.42,157.44,157.1,157.16,103475.0,148.2565,148.2753,147.9551,148.0116,103475.0
2022-02-03 10:50:00,157.22,157.44,157.22,157.42,38901.0,148.0681,148.2753,148.0681,148.2565,38901.0
2022-02-03 10:55:00,157.4,157.49,157.28,157.36,42513.0,148.2377,148.3224,148.1246,148.2,42513.0
2022-02-03 11:00:00,157.37,157.39,157.15,157.26,29423.0,148.2094,148.2282,148.0022,148.1058,29423.0
2022-02-03 11:05:00,157.28,157.5,157.25,157.46,21053.0,148.1246,148.3318,148.0964,148.2942,21053.0
2022-02-03 11:10:00,157.45,157.62,157.4,157.53,52475.0,148.2847,148.4448,148.2377,148.3601,52475.0
2022-02-03 11:15:00,157.56,157.56,157.42,157.47,24080.0,148.3883,148.3883,148.2565,148.3036,24080.0
2022-02-03 11:20:00,157.48,157.48,157.23,157.34,74311.0,148.313,148.313,148.0776,148.1811,74311.0
2022-02-03 11:25:00,157.4,157.44,157.18,157.29,25185.0,148.2377,148.2753,148.0305,148.1341,25185.0
2022-02-03 11:30:00,157.29,157.38,157.12,157.15,27404.0,148.1341,148.2188,147.974,148.0022,27404.0
2022-02-03 11:35:00,157.16,157.22,157.06,157.08,18403.0,148.0116,148.0681,147.9174,147.9363,18403.0
2022-02-03 11:40:00,157.08,157.1,156.93,156.99,31430.0,147.9363,147.9551,147.795,147.8515,31430.0
2022-02-03 11:45:00,156.98,157.04,156.87,156.95,28522.0,147.8421,147.8986,147.7385,147.8139,28522.0
2022-02-03 11:50:00,156.98,157.05,156.83,156.88,44024.0,147.8421,147.908,147.7008,147.7479,44024.0
2022-02-03 11:55:00,156.94,156.96,156.71,156.72,27181.0,147.8044,147.8233,147.5878,147.5972,27181.0
2022-02-03 12:00:00,156.71,156.87,156.56,156.59,40862.0,147.5878,147.7385,147.4466,147.4748,40862.0
2022-02-03 12:05:00,156.58,156.71,156.56,156.71,20007.0,147.4654,147.5878,147.4466,147.5878,20007.0
2022-02-03 12:10:00,156.69,156.73,156.58,156.73,54966.0,147.569,147.6067,147.4654,147.6067,54966.0
2022-02-03 12:15:00,156.72,156.73,156.37,156.38,31363.0,147.5972,147.6067,147.2676,147.277,31363.0
2022-02-03 12:20:00,156.4,156.7,156.38,156.67,37819.0,147.2959,147.5784,147.277,147.5501,37819.0
2022-02-03 12:25:00,156.7,156.74,156.6,156.65,20687.0,147.5784,147.6161,147.4842,147.5313,20687.0
2022-02-03 12:30:00,156.63,156.72,156.54,156.65,24421.0,147.5125,147.5972,147.4277,147.5313,24421.0
2022-02-03 12:35:00,156.68,156.86,156.68,156.8,95463.0,147.5596,147.7291,147.5596,147.6726,95463.0
2022-02-03 12:40:00,156.81,156.84,156.65,156.65,15675.0,147.682,147.7103,147.5313,147.5313,15675.0
2022-02-03 12:45:00,156.63,156.69,156.45,156.52,39667.0,147.5125,147.569,147.343,147.4089,39667.0
2022-02-03 12:50:00,156.56,156.64,156.53,156.56,16326.0,147.4466,147.5219,147.4183,147.4466,16326.0
2022-02-03 12:55:00,156.55,156.71,156.49,156.66,24163.0,147.4371,147.5878,147.3806,147.5407,24163.0
2022-02-03 13:00:00,156.66,156.66,156.49,156.49,20340.0,147.5407,147.5407,147.3806,147.3806,20340.0
2022-02-03 13:05:00,156.5,156.6,156.41,156.41,22892.0,147.39,147.4842,147.3053,147.3053,22892.0
2022-02-03 13:10:00,156.37,156.53,156.34,156.53,14950.0,147.2676,147.4183,147.2394,147.4183,14950.0
2022-02-03 13:15:00,156.56,156.65,156.53,156.58,13517.0,147.4466,147.5313,147.4183,147.4654,13517.0
2022-02-03 13:20:00,156.58,156.79,156.55,156.76,19648.0,147.4654,147.6632,147.4371,147.6349,19648.0
2022-02-03 13:25:00,156.78,156.79,156.63,156.67,20227.0,147.6537,147.6632,147.5125,147.5501,20227.0
2022-02-03 13:30:00,156.67,156.88,156.67,156.82,42297.0,147.5501,147.7479,147.5501,147.6914,42297.0
2022-02-03 13:35:00,156.79,156.82,156.65,156.71,26833.0,147.6632,147.6914,147.5313,147.5878,26833.0
2022-02-03 13:40:00,156.73,156.79,156.72,156.72,19158.0,147.6067,147.6632,147.5972,147.5972,19158.0
2022-02-03 13:45:00,156.75,156.86,156.73,156.84,15646.0,147.6255,147.7291,147.6067,147.7103,15646.0
2022-02-03 13:50:00,156.84,156.87,156.7,156.73,48251.0,147.7103,147.7385,147.5784,147.6067,48251.0
2022-02-03 13:55:00,156.75,156.8,156.68,156.77,20004.0,147.6255,147.6726,147.5596,147.6443,20004.0
2022-02-03 14:00:00,156.78,156.89,156.69,156.83,35983.0,147.6537,147.7573,147.569,147.7008,35983.0
2022-02-03 14:05:00,156.85,156.92,156.79,156.89,8939.0,147.7197,147.7856,147.6632,147.7573,8939.0
2022-02-03 14:10:00,156.96,156.96,156.79,156.83,12489.0,147.8233,147.8233,147.6632,147.7008,12489.0
2022-02-03 14:15:00,156.84,156.92,156.83,156.89,18315.0,147.7103,147.7856,147.7008,147.7573,18315.0
2022-02-03 14:20:00,156.88,156.92,156.82,156.83,39274.0,147.7479,147.7856,147.6914,147.7008,39274.0
2022-02-03 14:25:00,156.84,156.87,156.56,156.66,18700.0,147.7103,147.7385,147.4466,147.5407,18700.0
2022-02-03 14:30:00,156.65,156.65,156.49,156.61,42227.0,147.5313,147.5313,147.3806,147.4936,42227.0
2022-02-03 14:35:00,156.63,156.67,156.38,156.42,52649.0,147.5125,147.5501,147.277,147.3147,52649.0
2022-02-03 14:40:00,156.38,156.39,156.13,156.13,19675.0,147.277,147.2864,147.0416,147.0416,19675.0
2022-02-03 14:45:00,156.14,156.23,156.09,156.18,42807.0,147.051,147.1358,147.0039,147.0887,42807.0
2022-02-03 14:50:00,156.17,156.26,156.15,156.22,25709.0,147.0793,147.164,147.0604,147.1263,25709.0
2022-02-03 14:55:00,156.21,156.38,156.2,156.32,24587.0,147.1169,147.277,147.1075,147.2205,24587.0
2022-02-03 15:00:00,156.35,156.41,156.03,156.06,27561.0,147.2488,147.3053,146.9474,146.9757,27561.0
2022-02-03 15:05:00,156.06,156.21,156.05,156.08,71662.0,146.9757,147.1169,146.9662,146.9945,71662.0
2022-02-03 15:10:00,156.12,156.32,156.1,156.31,18363.0,147.0322,147.2205,147.0133,147.2111,18363.0
2022-02-03 15:15:00,156.31,156.52,156.31,156.51,41332.0,147.2111,147.4089,147.2111,147.3995,41332.0
2022-02-03 15:20:00,156.5,156.67,156.5,156.52,29738.0,147.39,147.5501,147.39,147.4089,29738.0
2022-02-03 15:25:00,156.52,156.52,156.36,156.46,17639.0,147.4089,147.4089,147.2582,147.3524,17639.0
2022-02-03 15:30:00,156.39,156.43,156.11,156.11,52866.0,147.2864,147.3241,147.0227,147.0227,52866.0
2022-02-03 15:35:00,156.09,156.18,155.98,156.07,33020.0,147.0039,147.0887,146.9003,146.9851,33020.0
2022-02-03 15:40:00,156.03,156.19,156.01,156.08,29607.0,146.9474,147.0981,146.9286,146.9945,29607.0
2022-02-03 15:45:00,156.07,156.07,155.8,155.86,46154.0,146.9851,146.9851,146.7308,146.7873,46154.0
2022-02-03 15:50:00,155.79,155.83,155.66,155.72,95135.0,146.7214,146.759,146.5989,146.6554,95135.0
2022-02-03 15:55:00,155.73,156.15,155.72,155.87,274971.0,146.6649,147.0604,146.6554,146.7967,274971.0
2022-02-04 09:30:00,155.24,155.53,155.19,155.27,89757.0,146.2034,146.4765,146.1563,146.2316,89757.0
2022-02-04 09:35:00,155.22,155.52,155.07,155.25,45832.0,146.1846,146.4671,146.0433,146.2128,45832.0
2022-02-04 09:40:00,155.3,155.95,155.3,155.79,74372.0,146.2599,146.8721,146.2599,146.7214,74372.0
2022-02-04 09:45:00,155.79,155.82,155.5,155.57,54097.0,146.7214,146.7496,146.4483,146.5142,54097.0
2022-02-04 09:50:00,155.55,155.67,155.29,155.42,95792.0,146.4953,146.6084,146.2505,146.3729,95792.0
2022-02-04 09:55:00,155.42,155.51,155.18,155.42,33840.0,146.3729,146.4577,146.1469,146.3729,33840.0
2022-02-04 10:00:00,155.46,155.63,155.2,155.34,62403.0,146.4106,146.5707,146.1657,146.2976,62403.0
2022-02-04 10:05:00,155.34,155.44,155.06,155.08,101369.0,146.2976,146.3917,146.0339,146.0527,101369.0
2022-02-04 10:10:00,155.11,155.46,154.94,155.42,102327.0,146.081,146.4106,145.9209,146.3729,102327.0
2022-02-04 10:15:00,155.44,155.69,155.43,155.6,18144.0,146.3917,146.6272,146.3823,146.5424,18144.0
2022-02-04 10:20:00,155.59,155.69,155.44,155.47,28460.0,146.533,146.6272,146.3917,146.42,28460.0
2022-02-04 10:25:00,155.48,155.53,154.84,154.86,44646.0,146.4294,146.4765,145.8267,145.8455,44646.0
2022-02-04 10:30:00,154.88,155.14,154.88,155.04,24453.0,145.8643,146.1092,145.8643,146.015,24453.0
2022-02-04 10:35:00,154.97,155.04,154.33,154.47,39507.0,145.9491,146.015,145.3464,145.4782,39507.0
2022-02-04 10:40:00,154.5,154.58,154.43,154.48,39740.0,145.5065,145.5818,145.4405,145.4876,39740.0
2022-02-04 10:45:00,154.4,154.4,154.16,154.22,33993.0,145.4123,145.4123,145.1863,145.2428,33993.0
2022-02-04 10:50:00,154.27,154.46,154.19,154.42,26874.0,145.2899,145.4688,145.2145,145.4311,26874.0
2022-02-04 10:55:00,154.38,154.47,154.26,154.32,91330.0,145.3935,145.4782,145.2804,145.3369,91330.0
2022-02-04 11:00:00,154.27,154.5,154.19,154.43,29175.0,145.2899,145.5065,145.2145,145.4405,29175.0
2022-02-04 11:05:00,154.45,154.49,154.27,154.4,15708.0,145.4594,145.497,145.2899,145.4123,15708.0
2022-02-04 11:10:00,154.38,154.41,154.16,154.24,44520.0,145.3935,145.4217,145.1863,145.2616,44520.0
2022-02-04 11:15:00,154.24,154.48,154.17,154.41,25663.0,145.2616,145.4876,145.1957,145.4217,25663.0
2022-02-04 11:20:00,154.43,154.51,154.3,154.42,24280.0,145.4405,145.5159,145.3181,145.4311,24280.0
2022-02-04 11:25:00,154.47,154.88,154.47,154.77,20062.0,145.4782,145.8643,145.4782,145.7607,20062.0
2022-02-04 11:30:00,154.74,155.02,154.71,154.96,17010.0,145.7325,145.9962,145.7042,145.9397,17010.0
2022-02-04 11:35:00,154.97,155.17,154.97,155.03,16682.0,145.9491,146.1375,145.9491,146.0056,16682.0
2022-02-04 11:40:00,155.05,155.17,155.01,155.13,25248.0,146.0245,146.1375,145.9868,146.0998,25248.0
2022-02-04 11:45:00,155.09,155.31,155.08,155.13,15953.0,146.0621,146.2693,146.0527,146.0998,15953.0
2022-02-04 11:50:00,155.13,155.13,155.04,155.13,27332.0,146.0998,146.0998,146.015,146.0998,27332.0
2022-02-04 11:55:00,155.14,155.36,155.03,155.03,13374.0,146.1092,146.3164,146.0056,146.0056,13374.0
2022-02-04 12:00:00,155.04,155.1,154.93,155.07,20773.0,146.015,146.0715,145.9114,146.0433,20773.0
2022-02-04 12:05:00,155.07,155.14,154.91,155.09,82569.0,146.0433,146.1092,145.8926,146.0621,82569.0
2022-02-04 12:10:00,155.1,155.29,154.9,155.18,23465.0,146.0715,146.2505,145.8832,146.1469,23465.0
2022-02-04 12:15:00,155.19,155.3,155.11,155.2,31469.0,146.1563,146.2599,146.081,146.1657,31469.0
2022-02-04 12:20:00,155.21,155.21,155.12,155.2,32802.0,146.1751,146.1751,146.0904,146.1657,32802.0
2022-02-04 12:25:00,155.23,155.31,155.18,155.24,9875.0,146.194,146.2693,146.1469,146.2034,9875.0
2022-02-04 12:30:00,155.29,155.39,155.08,155.21,11293.0,146.2505,146.3447,146.0527,146.1751,11293.0
2022-02-04 12:35:00,155.24,155.32,155.15,155.32,5365.0,146.2034,146.2787,146.1186,146.2787,5365.0
2022-02-04 12:40:00,155.35,155.42,155.25,155.34,12478.0,146.307,146.3729,146.2128,146.2976,12478.0
2022-02-04 12:45:00,155.31,155.34,155.24,155.31,22061.0,146.2693,146.2976,146.2034,146.2693,22061.0
2022-02-04 12:50:00,155.33,155.37,155.27,155.3,62378.0,146.2882,146.3258,146.2316,146.2599,62378.0
2022-02-04 12:55:00,155.32,155.46,155.25,155.46,82160.0,146.2787,146.4106,146.2128,146.4106,82160.0
2022-02-04 13:00:00,155.47,155.83,155.47,155.81,262784.0,146.42,146.759,146.42,146.7402,262784.0
2022-02-04 13:05:00,155.81,155.96,155.79,155.96,236257.0,146.7402,146.8815,146.7214,146.8815,236257.0
2022-02-04 13:10:00,155.96,156.01,155.85,155.89,83103.0,146.8815,146.9286,146.7779,146.8156,83103.0
2022-02-04 13:15:00,155.9,155.92,155.75,155.83,45281.0,146.825,146.8438,146.6837,146.759,45281.0
2022-02-04 13:20:00,155.79,156.03,155.79,156.02,14647.0,146.7214,146.9474,146.7214,146.938,14647.0
2022-02-04 13:25:00,156.0,156.0,155.81,155.84,13685.0,146.9192,146.9192,146.7402,146.7685,13685.0
2022-02-04 13:30:00,155.88,155.96,155.82,155.96,10711.0,146.8061,146.8815,146.7496,146.8815,10711.0
2022-02-04 13:35:00,155.96,155.97,155.84,155.93,14934.0,146.8815,146.8909,146.7685,146.8532,14934.0
2022-02-04 13:40:00,155.94,156.18,155.93,156.12,36053.0,146.8626,147.0887,146.8532,147.0322,36053.0
2022-02-04 13:45:00,156.13,156.14,155.85,155.99,34319.0,147.0416,147.051,146.7779,146.9097,34319.0
2022-02-04 13:50:00,156.03,156.07,155.99,156.05,13738.0,146.9474,146.9851,146.9097,146.9662,13738.0
2022-02-04 13:55:00,156.04,156.08,155.93,156.06,38561.0,146.9568,146.9945,146.8532,146.9757,38561.0
2022-02-04 14:00:00,156.1,156.1,156.0,156.01,16002.0,147.0133,147.0133,146.9192,146.9286,16002.0
2022-02-04 14:05:00,155.99,156.04,155.91,155.96,16223.0,146.9097,146.9568,146.8344,146.8815,16223.0
2022-02-04 14:10:00,155.98,155.99,155.76,155.86,28655.0,146.9003,146.9097,146.6931,146.7873,28655.0
2022-02-04 14:15:00,155.87,155.94,155.69,155.69,23940.0,146.7967,146.8626,146.6272,146.6272,23940.0
2022-02-04 14:20:00,155.69,155.88,155.69,155.79,22417.0,146.6272,146.8061,146.6272,146.7214,22417.0
2022-02-04 14:25:00,155.8,155.96,155.79,155.9,15355.0,146.7308,146.8815,146.7214,146.825,15355.0
2022-02-04 14:30:00,155.88,156.11,155.86,156.02,13798.0,146.8061,147.0227,146.7873,146.938,13798.0
2022-02-04 14:35:00,156.08,156.25,156.02,156.2,32025.0,146.9945,147.1546,146.938,147.1075,32025.0
2022-02-04 14:40:00,156.24,156.31,156.05,156.09,21560.0,147.1452,147.2111,146.9662,147.0039,21560.0
2022-02-04 14:45:00,156.05,156.13,156.01,156.1,7201.0,146.9662,147.0416,146.9286,147.0133,7201.0
2022-02-04 14:50:00,156.1,156.22,156.06,156.22,24273.0,147.0133,147.1263,146.9757,147.1263,24273.0
2022-02-04 14:55:00,156.22,156.3,156.22,156.27,7935.0,147.1263,147.2017,147.1263,147.1734,7935.0
2022-02-04 15:00:00,156.32,156.49,156.32,156.47,15310.0,147.2205,147.3806,147.2205,147.3618,15310.0
2022-02-04 15:05:00,156.48,156.65,156.41,156.63,158881.0,147.3712,147.5313,147.3053,147.5125,158881.0
2022-02-04 15:10:00,156.64,156.92,156.61,156.91,121707.0,147.5219,147.7856,147.4936,147.7762,121707.0
2022-02-04 15:15:00,156.9,156.91,156.67,156.68,149464.0,147.7668,147.7762,147.5501,147.5596,149464.0
2022-02-04 15:20:00,156.69,156.81,156.67,156.77,72596.0,147.569,147.682,147.5501,147.6443,72596.0
2022-02-04 15:25:00,156.79,156.84,156.63,156.71,128319.0,147.6632,147.7103,147.5125,147.5878,128319.0
2022-02-04 15:30:00,156.72,156.93,156.67,156.89,62564.0,147.5972,147.795,147.5501,147.7573,62564.0
2022-02-04 15:35:00,156.88,156.88,156.65,156.68,68697.0,147.7479,147.7479,147.5313,147.5596,68697.0
2022-02-04 15:40:00,156.67,156.67,156.34,156.36,88653.0,147.5501,147.5501,147.2394,147.2582,88653.0
2022-02-04 15:45:00,156.36,156.42,156.01,156.17,88769.0,147.2582,147.3147,146.9286,147.0793,88769.0
2022-02-04 15:50:00,156.18,156.37,155.97,156.09,49748.0,147.0887,147.2676,146.8909,147.0039,49748.0
2022-02-04 15:55:00,156.06,156.06,155.63,155.7,259024.0,146.9757,146.9757,146.5707,146.6366,259024.0
2022-02-07 09:30:00,155.92,156.08,155.58,155.64,141920.0,146.8438,146.9945,146.5236,146.5801,141920.0
2022-02-07 09:35:00,155.66,155.92,155.66,155.83,60926.0,146.5989,146.8438,146.5989,146.759,60926.0
2022-02-07 09:40:00,155.85,155.95,155.62,155.72,59382.0,146.7779,146.8721,146.5613,146.6554,59382.0
2022-02-07 09:45:00,155.74,155.9,155.59,155.65,60751.0,146.6743,146.825,146.533,146.5895,60751.0
2022-02-07 09:50:00,155.67,156.11,155.66,156.09,33185.0,146.6084,147.0227,146.5989,147.0039,33185.0
2022-02-07 09:55:00,156.09,156.17,155.75,156.02,49638.0,147.0039,147.0793,146.6837,146.938,49638.0
2022-02-07 10:00:00,156.08,156.13,155.94,156.07,77639.0,146.9945,147.0416,146.8626,146.9851,77639.0
2022-02-07 10:05:00,156.07,156.28,156.05,156.07,41585.0,146.9851,147.1829,146.9662,146.9851,41585.0
2022-02-07 10:10:00,156.08,156.15,155.65,155.66,36619.0,146.9945,147.0604,146.5895,146.5989,36619.0
2022-02-07 10:15:00,155.67,155.84,155.67,155.75,27856.0,146.6084,146.7685,146.6084,146.6837,27856.0
2022-02-07 10:20:00,155.76,156.14,155.66,156.08,37838.0,146.6931,147.051,146.5989,146.9945,37838.0
2022-02-07 10:25:00,156.07,156.17,156.06,156.11,15679.0,146.9851,147.0793,146.9757,147.0227,15679.0
2022-02-07 10:30:00,156.09,156.51,156.02,156.51,20350.0,147.0039,147.3995,146.938,147.3995,20350.0
2022-02-07 10:35:00,156.48,156.51,156.31,156.31,24533.0,147.3712,147.3995,147.2111,147.2111,24533.0
2022-02-07 10:40:00,156.29,156.29,155.99,156.09,20799.0,147.1923,147.1923,146.9097,147.0039,20799.0
2022-02-07 10:45:00,156.1,156.23,156.09,156.13,13118.0,147.0133,147.1358,147.0039,147.0416,13118.0
2022-02-07 10:50:00,156.12,156.27,156.05,156.19,12240.0,147.0322,147.1734,146.9662,147.0981,12240.0
2022-02-07 10:55:00,156.19,156.31,156.17,156.25,17983.0,147.0981,147.2111,147.0793,147.1546,17983.0
2022-02-07 11:00:00,156.25,156.31,155.97,156.04,11448.0,147.1546,147.2111,146.8909,146.9568,11448.0
2022-02-07 11:05:00,156.06,156.16,155.94,155.95,14474.0,146.9757,147.0698,146.8626,146.8721,14474.0
2022-02-07 11:10:00,155.97,156.15,155.95,156.13,14449.0,146.8909,147.0604,146.8721,147.0416,14449.0
2022-02-07 11:15:00,156.11,156.22,156.06,156.19,11438.0,147.0227,147.1263,146.9757,147.0981,11438.0
2022-02-07 11:20:00,156.23,156.25,156.13,156.16,16375.0,147.1358,147.1546,147.0416,147.0698,16375.0
2022-02-07 11:25:00,156.21,156.38,156.21,156.25,24803.0,147.1169,147.277,147.1169,147.1546,24803.0
2022-02-07 11:30:00,156.26,156.26,156.03,156.06,20151.0,147.164,147.164,146.9474,146.9757,20151.0
2022-02-07 11:35:00,156.06,156.14,155.74,155.77,51246.0,146.9757,147.051,146.6743,146.7025,51246.0
2022-02-07 11:40:00,155.78,155.84,155.58,155.62,13132.0,146.712,146.7685,146.5236,146.5613,13132.0
2022-02-07 11:45:00,155.64,155.79,155.63,155.77,10517.0,146.5801,146.7214,146.5707,146.7025,10517.0
2022-02-07 11:50:00,155.8,155.82,155.7,155.81,9849.0,146.7308,146.7496,146.6366,146.7402,9849.0
2022-02-07 11:55:00,155.79,156.03,155.78,156.0,14679.0,146.7214,146.9474,146.712,146.9192,14679.0
2022-02-07 12:00:00,156.0,156.0,155.76,155.9,23062.0,146.9192,146.9192,146.6931,146.825,23062.0
2022-02-07 12:05:00,155.86,155.86,155.65,155.65,11271.0,146.7873,146.7873,146.5895,146.5895,11271.0
2022-02-07 12:10:00,155.67,155.74,155.61,155.7,17472.0,146.6084,146.6743,146.5519,146.6366,17472.0
2022-02-07 12:15:00,155.65,155.83,155.65,155.76,17900.0,146.5895,146.759,146.5895,146.6931,17900.0
2022-02-07 12:20:00,155.74,155.89,155.74,155.84,8950.0,146.6743,146.8156,146.6743,146.7685,8950.0
2022-02-07 12:25:00,155.83,155.87,155.62,155.67,14539.0,146.759,146.7967,146.5613,146.6084,14539.0
2022-02-07 12:30:00,155.65,155.83,155.57,155.79,23561.0,146.5895,146.759,146.5142,146.7214,23561.0
2022-02-07 12:35:00,155.78,155.88,155.62,155.7,24142.0,146.712,146.8061,146.5613,146.6366,24142.0
2022-02-07 12:40:00,155.73,155.91,155.73,155.89,26596.0,146.6649,146.8344,146.6649,146.8156,26596.0
2022-02-07 12:45:00,155.88,156.04,155.84,156.0,11380.0,146.8061,146.9568,146.7685,146.9192,11380.0
2022-02-07 12:50:00,156.0,156.05,155.94,155.97,17927.0,146.9192,146.9662,146.8626,146.8909,17927.0
2022-02-07 12:55:00,155.99,156.02,155.89,155.93,10084.0,146.9097,146.938,146.8156,146.8532,10084.0
2022-02-07 13:00:00,155.94,156.14,155.88,156.03,8799.0,146.8626,147.051,146.8061,146.9474,8799.0
2022-02-07 13:05:00,156.03,156.18,156.02,156.17,14388.0,146.9474,147.0887,146.938,147.0793,14388.0
2022-02-07 13:10:00,156.18,156.36,156.15,156.32,37406.0,147.0887,147.2582,147.0604,147.2205,37406.0
2022-02-07 13:15:00,156.3,156.33,156.2,156.25,19448.0,147.2017,147.2299,147.1075,147.1546,19448.0
2022-02-07 13:20:00,156.25,156.31,156.22,156.24,20434.0,147.1546,147.2111,147.1263,147.1452,20434.0
2022-02-07 13:25:00,156.23,156.35,156.18,156.35,5813.0,147.1358,147.2488,147.0887,147.2488,5813.0
2022-02-07 13:30:00,156.31,156.44,156.31,156.37,25337.0,147.2111,147.3335,147.2111,147.2676,25337.0
2022-02-07 13:35:00,156.37,156.46,156.36,156.45,9226.0,147.2676,147.3524,147.2582,147.343,9226.0
2022-02-07 13:40:00,156.46,156.5,156.43,156.45,3622.0,147.3524,147.39,147.3241,147.343,3622.0
2022-02-07 13:45:00,156.43,156.5,156.34,156.36,8493.0,147.3241,147.39,147.2394,147.2582,8493.0
2022-02-07 13:50:00,156.33,156.47,156.32,156.37,10227.0,147.2299,147.3618,147.2205,147.2676,10227.0
2022-02-07 13:55:00,156.4,156.57,156.38,156.53,11751.0,147.2959,147.456,147.277,147.4183,11751.0
2022-02-07 14:00:00,156.46,156.52,156.44,156.5,10731.0,147.3524,147.4089,147.3335,147.39,10731.0
2022-02-07 14:05:00,156.5,156.53,156.38,156.38,11609.0,147.39,147.4183,147.277,147.277,11609.0
2022-02-07 14:10:00,156.41,156.48,156.39,156.44,5555.0,147.3053,147.3712,147.2864,147.3335,5555.0
2022-02-07 14:15:00,156.43,156.59,156.42,156.55,18878.0,147.3241,147.4748,147.3147,147.4371,18878.0
2022-02-07 14:20:00,156.55,156.6,156.44,156.51,13289.0,147.4371,147.4842,147.3335,147.3995,13289.0
2022-02-07 14:25:00,156.5,156.68,156.47,156.68,24929.0,147.39,147.5596,147.3618,147.5596,24929.0
2022-02-07 14:30:00,156.69,156.72,156.63,156.72,12072.0,147.569,147.5972,147.5125,147.5972,12072.0
2022-02-07 14:35:00,156.73,156.81,156.66,156.68,9807.0,147.6067,147.682,147.5407,147.5596,9807.0
2022-02-07 14:40:00,156.67,156.83,156.66,156.81,6286.0,147.5501,147.7008,147.5407,147.682,6286.0
2022-02-07 14:45:00,156.81,156.82,156.72,156.73,27958.0,147.682,147.6914,147.5972,147.6067,27958.0
2022-02-07 14:50:00,156.72,156.77,156.69,156.76,10753.0,147.5972,147.6443,147.569,147.6349,10753.0
2022-02-07 14:55:00,156.74,156.83,156.71,156.75,9574.0,147.6161,147.7008,147.5878,147.6255,9574.0
2022-02-07 15:00:00,156.71,156.86,156.63,156.85,28601.0,147.5878,147.7291,147.5125,147.7197,28601.0
2022-02-07 15:05:00,156.86,156.88,156.69,156.8,18088.0,147.7291,147.7479,147.569,147.6726,18088.0
2022-02-07 15:10:00,156.78,156.98,156.75,156.98,15891.0,147.6537,147.8421,147.6255,147.8421,15891.0
2022-02-07 15:15:00,157.01,157.01,156.87,156.87,16138.0,147.8704,147.8704,147.7385,147.7385,16138.0
2022-02-07 15:20:00,156.85,156.87,156.65,156.72,30619.0,147.7197,147.7385,147.5313,147.5972,30619.0
2022-02-07 15:25:00,156.7,156.78,156.43,156.48,37642.0,147.5784,147.6537,147.3241,147.3712,37642.0
2022-02-07 15:30:00,156.47,156.61,156.39,156.46,28149.0,147.3618,147.4936,147.2864,147.3524,28149.0
2022-02-07 15:35:00,156.49,156.55,156.11,156.13,29622.0,147.3806,147.4371,147.0227,147.0416,29622.0
2022-02-07 15:40:00,156.1,156.17,156.0,156.02,46395.0,147.0133,147.0793,146.9192,146.938,46395.0
2022-02-07 15:45:00,156.0,156.0,155.74,155.8,69791.0,146.9192,146.9192,146.6743,146.7308,69791.0
2022-02-07 15:50:00,155.84,156.19,155.55,155.6,81015.0,146.7685,147.0981,146.4953,146.5424,81015.0
2022-02-07 15:55:00,155.59,155.87,155.51,155.84,131629.0,146.533,146.7967,146.4577,146.7685,131629.0
2022-02-08 09:30:00,155.96,156.08,155.73,155.78,92292.0,146.8815,146.9945,146.6649,146.712,92292.0
2022-02-08 09:35:00,155.8,155.94,155.67,155.87,112316.0,146.7308,146.8626,146.6084,146.7967,112316.0
2022-02-08 09:40:00,155.87,155.92,155.73,155.77,109812.0,146.7967,146.8438,146.6649,146.7025,109812.0
2022-02-08 09:45:00,155.77,155.96,155.77,155.8,69401.0,146.7025,146.8815,146.7025,146.7308,69401.0
2022-02-08 09:50:00,155.8,156.0,155.62,155.87,80598.0,146.7308,146.9192,146.5613,146.7967,80598.0
2022-02-08 09:55:00,155.88,155.98,155.76,155.85,22558.0,146.8061,146.9003,146.6931,146.7779,22558.0
2022-02-08 10:00:00,155.78,155.85,155.43,155.57,74904.0,146.712,146.7779,146.3823,146.5142,74904.0
2022-02-08 10:05:00,155.57,156.01,155.53,155.94,24887.0,146.5142,146.9286,146.4765,146.8626,24887.0
2022-02-08 10:10:00,155.95,156.12,155.93,156.12,17512.0,146.8721,147.0322,146.8532,147.0322,17512.0
2022-02-08 10:15:00,156.15,156.3,156.09,156.15,30386.0,147.0604,147.2017,147.0039,147.0604,30386.0
2022-02-08 10:20:00,156.14,156.25,156.11,156.18,116989.0,147.051,147.1546,147.0227,147.0887,116989.0
2022-02-08 10:25:00,156.17,156.25,155.98,156.06,35927.0,147.0793,147.1546,146.9003,146.9757,35927.0
2022-02-08 10:30:00,156.08,156.25,156.08,156.15,10330.0,146.9945,147.1546,146.9945,147.0604,10330.0
2022-02-08 10:35:00,156.13,156.37,156.02,156.27,23497.0,147.0416,147.2676,146.938,147.1734,23497.0
2022-02-08 10:40:00,156.25,156.27,156.1,156.25,10208.0,147.1546,147.1734,147.0133,147.1546,10208.0
2022-02-08 10:45:00,156.26,156.61,156.26,156.52,14902.0,147.164,147.4936,147.164,147.4089,14902.0
2022-02-08 10:50:00,156.54,156.63,156.49,156.55,20446.0,147.4277,147.5125,147.3806,147.4371,20446.0
2022-02-08 10:55:00,156.51,156.61,156.47,156.55,19280.0,147.3995,147.4936,147.3618,147.4371,19280.0
2022-02-08 11:00:00,156.56,156.8,156.55,156.74,23723.0,147.4466,147.6726,147.4371,147.6161,23723.0
2022-02-08 11:05:00,156.78,156.86,156.67,156.77,28598.0,147.6537,147.7291,147.5501,147.6443,28598.0
2022-02-08 11:10:00,156.77,156.84,156.71,156.81,87533.0,147.6443,147.7103,147.5878,147.682,87533.0
2022-02-08 11:15:00,156.81,156.88,156.72,156.81,46689.0,147.682,147.7479,147.5972,147.682,46689.0
2022-02-08 11:20:00,156.83,156.86,156.65,156.71,12711.0,147.7008,147.7291,147.5313,147.5878,12711.0
2022-02-08 11:25:00,156.72,156.76,156.64,156.72,21887.0,147.5972,147.6349,147.5219,147.5972,21887.0
2022-02-08 11:30:00,156.75,156.97,156.73,156.92,32669.0,147.6255,147.8327,147.6067,147.7856,32669.0
2022-02-08 11:35:00,156.93,157.02,156.86,157.01,22651.0,147.795,147.8798,147.7291,147.8704,22651.0
2022-02-08 11:40:00,157.02,157.06,156.96,157.04,40243.0,147.8798,147.9174,147.8233,147.8986,40243.0
2022-02-08 11:45:00,157.05,157.14,157.05,157.08,52331.0,147.908,147.9928,147.908,147.9363,52331.0
2022-02-08 11:50:00,157.09,157.16,157.04,157.12,18419.0,147.9457,148.0116,147.8986,147.974,18419.0
2022-02-08 11:55:00,157.13,157.21,157.11,157.15,21332.0,147.9834,148.0587,147.9645,148.0022,21332.0
2022-02-08 12:00:00,157.2,157.29,157.17,157.22,21260.0,148.0493,148.1341,148.021,148.0681,21260.0
2022-02-08 12:05:00,157.23,157.23,157.07,157.11,12839.0,148.0776,148.0776,147.9269,147.9645,12839.0
2022-02-08 12:10:00,157.1,157.16,157.02,157.02,13558.0,147.9551,148.0116,147.8798,147.8798,13558.0
2022-02-08 12:15:00,157.01,157.09,156.98,156.99,11162.0,147.8704,147.9457,147.8421,147.8515,11162.0
2022-02-08 12:20:00,157.0,157.14,156.97,157.1,13490.0,147.8609,147.9928,147.8327,147.9551,13490.0
2022-02-08 12:25:00,157.1,157.13,157.06,157.1,13867.0,147.9551,147.9834,147.9174,147.9551,13867.0
2022-02-08 12:30:00,157.13,157.27,157.11,157.25,14643.0,147.9834,148.1152,147.9645,148.0964,14643.0
2022-02-08 12:35:00,157.27,157.32,157.22,157.3,18952.0,148.1152,148.1623,148.0681,148.1435,18952.0
2022-02-08 12:40:00,157.31,157.4,157.3,157.32,22723.0,148.1529,148.2377,148.1435,148.1623,22723.0
2022-02-08 12:45:00,157.32,157.36,157.25,157.26,11132.0,148.1623,148.2,148.0964,148.1058,11132.0
2022-02-08 12:50:00,157.25,157.31,157.23,157.28,31936.0,148.0964,148.1529,148.0776,148.1246,31936.0
2022-02-08 12:55:00,157.29,157.33,157.24,157.26,50793.0,148.1341,148.1717,148.087,148.1058,50793.0
2022-02-08 13:00:00,157.25,157.31,157.21,157.28,20294.0,148.0964,148.1529,148.0587,148.1246,20294.0
2022-02-08 13:05:00,157.29,157.33,157.2,157.21,43554.0,148.1341,148.1717,148.0493,148.0587,43554.0
2022-02-08 13:10:00,157.21,157.27,157.16,157.25,18987.0,148.0587,148.1152,148.0116,148.0964,18987.0
2022-02-08 13:15:00,157.24,157.24,157.06,157.18,29313.0,148.087,148.087,147.9174,148.0305,29313.0
2022-02-08 13:20:00,157.17,157.2,157.05,157.05,25368.0,148.021,148.0493,147.908,147.908,25368.0
2022-02-08 13:25:00,157.05,157.05,156.94,157.02,11772.0,147.908,147.908,147.8044,147.8798,11772.0
2022-02-08 13:30:00,157.01,157.17,156.98,157.14,23517.0,147.8704,148.021,147.8421,147.9928,23517.0
2022-02-08 13:35:00,157.14,157.23,157.08,157.08,30397.0,147.9928,148.0776,147.9363,147.9363,30397.0
2022-02-08 13:40:00,157.13,157.13,157.02,157.05,15823.0,147.9834,147.9834,147.8798,147.908,15823.0
2022-02-08 13:45:00,157.03,157.11,156.98,157.1,16619.0,147.8892,147.9645,147.8421,147.9551,16619.0
2022-02-08 13:50:00,157.1,157.1,157.0,157.08,15539.0,147.9551,147.9551,147.8609,147.9363,15539.0
2022-02-08 13:55:00,157.07,157.22,157.07,157.22,64135.0,147.9269,148.0681,147.9269,148.0681,64135.0
2022-02-08 14:00:00,157.24,157.29,157.19,157.28,19358.0,148.087,148.1341,148.0399,148.1246,19358.0
2022-02-08 14:05:00,157.29,157.33,157.24,157.26,16147.0,148.1341,148.1717,148.087,148.1058,16147.0
2022-02-08 14:10:00,157.25,157.27,157.19,157.21,14439.0,148.0964,148.1152,148.0399,148.0587,14439.0
2022-02-08 14:15:00,157.22,157.24,157.06,157.09,15487.0,148.0681,148.087,147.9174,147.9457,15487.0
2022-02-08 14:20:00,157.11,157.11,156.81,156.83,16022.0,147.9645,147.9645,147.682,147.7008,16022.0
2022-02-08 14:25:00,156.82,156.85,156.68,156.72,15068.0,147.6914,147.7197,147.5596,147.5972,15068.0
2022-02-08 14:30:00,156.7,156.84,156.66,156.83,79120.0,147.5784,147.7103,147.5407,147.7008,79120.0
2022-02-08 14:35:00,156.84,156.88,156.49,156.5,24482.0,147.7103,147.7479,147.3806,147.39,24482.0
2022-02-08 14:40:00,156.59,156.64,156.45,156.54,20676.0,147.4748,147.5219,147.343,147.4277,20676.0
2022-02-08 14:45:00,156.53,156.59,156.39,156.53,16980.0,147.4183,147.4748,147.2864,147.4183,16980.0
2022-02-08 14:50:00,156.53,156.7,156.51,156.7,18969.0,147.4183,147.5784,147.3995,147.5784,18969.0
2022-02-08 14:55:00,156.7,156.72,156.54,156.61,8785.0,147.5784,147.5972,147.4277,147.4936,8785.0
2022-02-08 15:00:00,156.56,156.69,156.43,156.65,31918.0,147.4466,147.569,147.3241,147.5313,31918.0
2022-02-08 15:05:00,156.65,156.74,156.54,156.68,29564.0,147.5313,147.6161,147.4277,147.5596,29564.0
2022-02-08 15:10:00,156.7,157.17,156.69,157.14,22691.0,147.5784,148.021,147.569,147.9928,22691.0
2022-02-08 15:15:00,157.15,157.27,157.11,157.24,17860.0,148.0022,148.1152,147.9645,148.087,17860.0
2022-02-08 15:20:00,157.22,157.25,157.07,157.14,68599.0,148.0681,148.0964,147.9269,147.9928,68599.0
2022-02-08 15:25:00,157.16,157.16,156.99,157.08,15675.0,148.0116,148.0116,147.8515,147.9363,15675.0
2022-02-08 15:30:00,157.13,157.36,157.08,157.29,17862.0,147.9834,148.2,147.9363,148.1341,17862.0
2022-02-08 15:35:00,157.28,157.32,157.12,157.23,17076.0,148.1246,148.1623,147.974,148.0776,17076.0
2022-02-08 15:40:00,157.27,157.38,157.19,157.19,21893.0,148.1152,148.2188,148.0399,148.0399,21893.0
2022-02-08 15:45:00,157.17,157.33,157.06,157.22,36647.0,148.021,148.1717,147.9174,148.0681,36647.0
2022-02-08 15:50:00,157.24,157.47,157.11,157.44,70080.0,148.087,148.3036,147.9645,148.2753,70080.0
2022-02-08 15:55:00,157.41,157.56,157.23,157.24,58200.0,148.2471,148.3883,148.0776,148.087,58200.0
2022-02-09 09:30:00,158.76,159.26,158.58,159.13,97165.0,149.5185,149.9894,149.349,149.867,97165.0
2022-02-09 09:35:00,159.12,159.15,159.0,159.08,85225.0,149.8575,149.8858,149.7445,149.8199,85225.0
2022-02-09 09:40:00,159.09,159.36,159.02,159.32,93921.0,149.8293,150.0836,149.7634,150.0459,93921.0
2022-02-09 09:45:00,159.41,159.49,159.34,159.46,74134.0,150.1307,150.206,150.0647,150.1777,74134.0
2022-02-09 09:50:00,159.46,159.49,159.27,159.33,82096.0,150.1777,150.206,149.9988,150.0553,82096.0
2022-02-09 09:55:00,159.33,159.39,159.2,159.21,59760.0,150.0553,150.1118,149.9329,149.9423,59760.0
2022-02-09 10:00:00,159.24,159.38,159.21,159.33,48674.0,149.9705,150.1024,149.9423,150.0553,48674.0
2022-02-09 10:05:00,159.34,159.53,159.31,159.45,28699.0,150.0647,150.2437,150.0365,150.1683,28699.0
2022-02-09 10:10:00,159.48,159.53,159.35,159.41,55850.0,150.1966,150.2437,150.0741,150.1307,55850.0
2022-02-09 10:15:00,159.44,159.57,159.34,159.37,49994.0,150.1589,150.2813,150.0647,150.093,49994.0
2022-02-09 10:20:00,159.37,159.47,159.3,159.3,60134.0,150.093,150.1872,150.0271,150.0271,60134.0
2022-02-09 10:25:00,159.29,159.55,159.28,159.49,53233.0,150.0176,150.2625,150.0082,150.206,53233.0
2022-02-09 10:30:00,159.51,159.73,159.47,159.71,16205.0,150.2248,150.432,150.1872,150.4132,16205.0
2022-02-09 10:35:00,159.72,159.72,159.58,159.6,40865.0,150.4226,150.4226,150.2908,150.3096,40865.0
2022-02-09 10:40:00,159.61,159.71,159.47,159.47,26235.0,150.319,150.4132,150.1872,150.1872,26235.0
2022-02-09 10:45:00,159.5,159.6,159.45,159.58,27071.0,150.2154,150.3096,150.1683,150.2908,27071.0
2022-02-09 10:50:00,159.58,159.7,159.58,159.7,23533.0,150.2908,150.4038,150.2908,150.4038,23533.0
2022-02-09 10:55:00,159.72,159.78,159.69,159.78,12376.0,150.4226,150.4791,150.3944,150.4791,12376.0
2022-02-09 11:00:00,159.8,159.81,159.68,159.74,18882.0,150.498,150.5074,150.3849,150.4414,18882.0
2022-02-09 11:05:00,159.72,159.75,159.53,159.6,59608.0,150.4226,150.4509,150.2437,150.3096,59608.0
2022-02-09 11:10:00,159.6,159.64,159.36,159.4,39837.0,150.3096,150.3473,150.0836,150.1212,39837.0
2022-02-09 11:15:00,159.44,159.49,159.33,159.49,11724.0,150.1589,150.206,150.0553,150.206,11724.0
2022-02-09 11:20:00,159.49,159.61,159.48,159.53,22633.0,150.206,150.319,150.1966,150.2437,22633.0
2022-02-09 11:25:00,159.53,159.58,159.46,159.5,51768.0,150.2437,150.2908,150.1777,150.2154,51768.0
2022-02-09 11:30:00,159.52,159.55,159.42,159.53,18776.0,150.2342,150.2625,150.1401,150.2437,18776.0
2022-02-09 11:35:00,159.49,159.54,159.4,159.5,25332.0,150.206,150.2531,150.1212,150.2154,25332.0
2022-02-09 11:40:00,159.52,159.54,159.45,159.47,19659.0,150.2342,150.2531,150.1683,150.1872,19659.0
2022-02-09 11:45:00,159.49,159.58,159.48,159.56,7485.0,150.206,150.2908,150.1966,150.2719,7485.0
2022-02-09 11:50:00,159.54,159.65,159.39,159.4,14989.0,150.2531,150.3567,150.1118,150.1212,14989.0
2022-02-09 11:55:00,159.41,159.56,159.4,159.49,29863.0,150.1307,150.2719,150.1212,150.206,29863.0
2022-02-09 12:00:00,159.48,159.56,159.42,159.5,14254.0,150.1966,150.2719,150.1401,150.2154,14254.0
2022-02-09 12:05:00,159.48,159.48,159.39,159.47,12341.0,150.1966,150.1966,150.1118,150.1872,12341.0
2022-02-09 12:10:00,159.48,159.49,159.3,159.46,28701.0,150.1966,150.206,150.0271,150.1777,28701.0
2022-02-09 12:15:00,159.47,159.57,159.41,159.56,10338.0,150.1872,150.2813,150.1307,150.2719,10338.0
2022-02-09 12:20:00,159.56,159.58,159.47,159.5,20111.0,150.2719,150.2908,150.1872,150.2154,20111.0
2022-02-09 12:25:00,159.56,159.59,159.51,159.52,16744.0,150.2719,150.3002,150.2248,150.2342,16744.0
2022-02-09 12:30:00,159.53,159.57,159.44,159.47,45261.0,150.2437,150.2813,150.1589,150.1872,45261.0
2022-02-09 12:35:00,159.48,159.64,159.46,159.64,24072.0,150.1966,150.3473,150.1777,150.3473,24072.0
2022-02-09 12:40:00,159.64,159.67,159.58,159.65,10049.0,150.3473,150.3755,150.2908,150.3567,10049.0
2022-02-09 12:45:00,159.65,159.66,159.59,159.66,5667.0,150.3567,150.3661,150.3002,150.3661,5667.0
2022-02-09 12:50:00,159.66,159.67,159.6,159.65,17057.0,150.3661,150.3755,150.3096,150.3567,17057.0
2022-02-09 12:55:00,159.65,159.72,159.62,159.71,9140.0,150.3567,150.4226,150.3284,150.4132,9140.0
2022-02-09 13:00:00,159.7,159.82,159.66,159.68,41336.0,150.4038,150.5168,150.3661,150.3849,41336.0
2022-02-09 13:05:00,159.68,159.68,159.56,159.59,209704.0,150.3849,150.3849,150.2719,150.3002,209704.0
2022-02-09 13:10:00,159.63,159.64,159.53,159.54,12248.0,150.3378,150.3473,150.2437,150.2531,12248.0
2022-02-09 13:15:00,159.56,159.64,159.52,159.62,64573.0,150.2719,150.3473,150.2342,150.3284,64573.0
2022-02-09 13:20:00,159.62,159.68,159.62,159.63,16335.0,150.3284,150.3849,150.3284,150.3378,16335.0
2022-02-09 13:25:00,159.64,159.73,159.61,159.73,8400.0,150.3473,150.432,150.319,150.432,8400.0
2022-02-09 13:30:00,159.72,159.76,159.7,159.74,15780.0,150.4226,150.4603,150.4038,150.4414,15780.0
2022-02-09 13:35:00,159.72,159.76,159.68,159.69,10516.0,150.4226,150.4603,150.3849,150.3944,10516.0
2022-02-09 13:40:00,159.68,159.81,159.67,159.78,9268.0,150.3849,150.5074,150.3755,150.4791,9268.0
2022-02-09 13:45:00,159.78,159.83,159.76,159.77,10830.0,150.4791,150.5262,150.4603,150.4697,10830.0
2022-02-09 13:50:00,159.77,159.85,159.76,159.83,14043.0,150.4697,150.545,150.4603,150.5262,14043.0
2022-02-09 13:55:00,159.81,159.85,159.77,159.82,12184.0,150.5074,150.545,150.4697,150.5168,12184.0
2022-02-09 14:00:00,159.83,159.88,159.82,159.84,10429.0,150.5262,150.5733,150.5168,150.5356,10429.0
2022-02-09 14:05:00,159.84,159.95,159.82,159.95,24432.0,150.5356,150.6392,150.5168,150.6392,24432.0
2022-02-09 14:10:00,159.94,159.97,159.9,159.95,17884.0,150.6298,150.6581,150.5921,150.6392,17884.0
2022-02-09 14:15:00,159.96,160.02,159.9,159.99,20852.0,150.6486,150.7051,150.5921,150.6769,20852.0
2022-02-09 14:20:00,159.98,159.99,159.92,159.95,18641.0,150.6675,150.6769,150.611,150.6392,18641.0
2022-02-09 14:25:00,159.96,160.0,159.94,159.98,19719.0,150.6486,150.6863,150.6298,150.6675,19719.0
2022-02-09 14:30:00,159.99,160.03,159.93,160.03,18117.0,150.6769,150.7146,150.6204,150.7146,18117.0
2022-02-09 14:35:00,160.02,160.07,159.99,160.03,19556.0,150.7051,150.7522,150.6769,150.7146,19556.0
2022-02-09 14:40:00,160.03,160.03,159.93,159.95,21007.0,150.7146,150.7146,150.6204,150.6392,21007.0
2022-02-09 14:45:00,159.95,159.96,159.88,159.88,33717.0,150.6392,150.6486,150.5733,150.5733,33717.0
2022-02-09 14:50:00,159.89,159.91,159.78,159.81,70907.0,150.5827,150.6015,150.4791,150.5074,70907.0
2022-02-09 14:55:00,159.81,159.84,159.69,159.71,59940.0,150.5074,150.5356,150.3944,150.4132,59940.0
2022-02-09 15:00:00,159.72,159.77,159.59,159.71,60576.0,150.4226,150.4697,150.3002,150.4132,60576.0
2022-02-09 15:05:00,159.71,159.71,159.51,159.53,45329.0,150.4132,150.4132,150.2248,150.2437,45329.0
2022-02-09 15:10:00,159.56,159.65,159.55,159.6,27175.0,150.2719,150.3567,150.2625,150.3096,27175.0
2022-02-09 15:15:00,159.59,159.67,159.49,159.67,34513.0,150.3002,150.3755,150.206,150.3755,34513.0
2022-02-09 15:20:00,159.68,159.71,159.62,159.69,57119.0,150.3849,150.4132,150.3284,150.3944,57119.0
2022-02-09 15:25:00,159.68,159.81,159.58,159.8,23740.0,150.3849,150.5074,150.2908,150.498,23740.0
2022-02-09 15:30:00,159.8,159.93,159.78,159.88,55443.0,150.498,150.6204,150.4791,150.5733,55443.0
2022-02-09 15:35:00,159.89,160.01,159.85,159.89,28593.0,150.5827,150.6957,150.545,150.5827,28593.0
2022-02-09 15:40:00,159.89,159.91,159.58,159.72,66557.0,150.5827,150.6015,150.2908,150.4226,66557.0
2022-02-09 15:45:00,159.71,159.86,159.64,159.84,49744.0,150.4132,150.5545,150.3473,150.5356,49744.0
2022-02-09 15:50:00,159.86,160.04,159.77,159.85,138150.0,150.5545,150.724,150.4697,150.545,138150.0
2022-02-09 15:55:00,159.85,159.92,159.7,159.92,259976.0,150.545,150.611,150.4038,150.611,259976.0
2022-02-10 09:30:00,158.0,158.24,157.9,158.23,35494.0,148.8027,149.0288,148.7086,149.0193,35494.0
2022-02-10 09:35:00,158.33,158.8,158.25,158.78,32424.0,149.1135,149.5562,149.0382,149.5373,32424.0
2022-02-10 09:40:00,158.8,159.22,158.78,159.21,56221.0,149.5562,149.9517,149.5373,149.9423,56221.0
2022-02-10 09:45:00,159.23,159.27,158.98,159.08,134112.0,149.9611,149.9988,149.7257,149.8199,134112.0
2022-02-10 09:50:00,159.08,159.46,158.99,159.35,53462.0,149.8199,150.1777,149.7351,150.0741,53462.0
2022-02-10 09:55:00,159.33,159.54,159.26,159.46,48681.0,150.0553,150.2531,149.9894,150.1777,48681.0
2022-02-10 10:00:00,159.43,159.77,159.42,159.75,69537.0,150.1495,150.4697,150.1401,150.4509,69537.0
2022-02-10 10:05:00,159.75,159.93,159.68,159.92,51013.0,150.4509,150.6204,150.3849,150.611,51013.0
2022-02-10 10:10:00,159.92,160.02,159.84,159.9,67382.0,150.611,150.7051,150.5356,150.5921,67382.0
2022-02-10 10:15:00,159.89,159.9,159.7,159.76,60452.0,150.5827,150.5921,150.4038,150.4603,60452.0
2022-02-10 10:20:00,159.74,159.9,159.65,159.8,22392.0,150.4414,150.5921,150.3567,150.498,22392.0
2022-02-10 10:25:00,159.81,159.96,159.79,159.91,53898.0,150.5074,150.6486,150.4885,150.6015,53898.0
2022-02-10 10:30:00,159.92,160.11,159.88,159.99,123650.0,150.611,150.7899,150.5733,150.6769,123650.0
2022-02-10 10:35:00,159.99,160.37,159.9,160.37,69794.0,150.6769,151.0348,150.5921,151.0348,69794.0
2022-02-10 10:40:00,160.38,160.46,160.23,160.39,51269.0,151.0442,151.1195,150.9029,151.0536,51269.0
2022-02-10 10:45:00,160.34,160.36,160.11,160.35,73528.0,151.0065,151.0254,150.7899,151.0159,73528.0
2022-02-10 10:50:00,160.31,160.32,159.77,159.79,46348.0,150.9783,150.9877,150.4697,150.4885,46348.0
2022-02-10 10:55:00,159.82,159.91,159.73,159.86,37595.0,150.5168,150.6015,150.432,150.5545,37595.0
2022-02-10 11:00:00,159.81,160.09,159.63,160.02,63628.0,150.5074,150.7711,150.3378,150.7051,63628.0
2022-02-10 11:05:00,159.99,160.15,159.94,160.1,126160.0,150.6769,150.8276,150.6298,150.7805,126160.0
2022-02-10 11:10:00,160.08,160.09,159.76,159.77,21367.0,150.7617,150.7711,150.4603,150.4697,21367.0
2022-02-10 11:15:00,159.81,159.97,159.71,159.74,40533.0,150.5074,150.6581,150.4132,150.4414,40533.0
2022-02-10 11:20:00,159.71,159.85,159.64,159.82,22566.0,150.4132,150.545,150.3473,150.5168,22566.0
2022-02-10 11:25:00,159.78,159.88,159.7,159.77,25305.0,150.4791,150.5733,150.4038,150.4697,25305.0
2022-02-10 11:30:00,159.76,159.76,159.53,159.54,25381.0,150.4603,150.4603,150.2437,150.2531,25381.0
2022-02-10 11:35:00,159.59,159.67,159.57,159.6,19515.0,150.3002,150.3755,150.2813,150.3096,19515.0
2022-02-10 11:40:00,159.63,159.87,159.61,159.86,13787.0,150.3378,150.5639,150.319,150.5545,13787.0
2022-02-10 11:45:00,159.87,160.13,159.82,160.11,26456.0,150.5639,150.8087,150.5168,150.7899,26456.0
2022-02-10 11:50:00,160.06,160.11,160.0,160.01,18839.0,150.7428,150.7899,150.6863,150.6957,18839.0
2022-02-10 11:55:00,160.03,160.14,160.02,160.1,19275.0,150.7146,150.8182,150.7051,150.7805,19275.0
2022-02-10 12:00:00,160.11,160.11,159.89,159.94,94713.0,150.7899,150.7899,150.5827,150.6298,94713.0
2022-02-10 12:05:00,159.94,160.1,159.89,160.02,31621.0,150.6298,150.7805,150.5827,150.7051,31621.0
2022-02-10 12:10:00,159.99,160.13,159.99,160.06,18828.0,150.6769,150.8087,150.6769,150.7428,18828.0
2022-02-10 12:15:00,160.03,160.12,159.92,160.07,18303.0,150.7146,150.7993,150.611,150.7522,18303.0
2022-02-10 12:20:00,160.03,160.13,160.02,160.06,16709.0,150.7146,150.8087,150.7051,150.7428,16709.0
2022-02-10 12:25:00,160.06,160.13,160.02,160.1,25153.0,150.7428,150.8087,150.7051,150.7805,25153.0
2022-02-10 12:30:00,160.13,160.23,159.91,159.94,65088.0,150.8087,150.9029,150.6015,150.6298,65088.0
2022-02-10 12:35:00,159.97,160.13,159.95,160.12,17683.0,150.6581,150.8087,150.6392,150.7993,17683.0
2022-02-10 12:40:00,160.12,160.14,159.99,160.06,38933.0,150.7993,150.8182,150.6769,150.7428,38933.0
2022-02-10 12:45:00,160.08,160.08,159.02,159.32,220378.0,150.7617,150.7617,149.7634,150.0459,220378.0
2022-02-10 12:50:00,159.3,159.35,159.03,159.29,71402.0,150.0271,150.0741,149.7728,150.0176,71402.0
2022-02-10 12:55:00,159.26,159.44,159.12,159.27,31092.0,149.9894,150.1589,149.8575,149.9988,31092.0
2022-02-10 13:00:00,159.25,159.41,159.12,159.32,34643.0,149.98,150.1307,149.8575,150.0459,34643.0
2022-02-10 13:05:00,159.3,159.46,159.23,159.33,27947.0,150.0271,150.1777,149.9611,150.0553,27947.0
2022-02-10 13:10:00,159.3,159.45,159.19,159.29,31462.0,150.0271,150.1683,149.9235,150.0176,31462.0
2022-02-10 13:15:00,159.28,159.28,158.64,158.69,47025.0,150.0082,150.0082,149.4055,149.4526,47025.0
2022-02-10 13:20:00,158.71,158.92,158.68,158.92,46155.0,149.4714,149.6692,149.4431,149.6692,46155.0
2022-02-10 13:25:00,158.91,158.95,158.56,158.58,108554.0,149.6598,149.6974,149.3301,149.349,108554.0
2022-02-10 13:30:00,158.54,158.68,158.33,158.35,26305.0,149.3113,149.4431,149.1135,149.1324,26305.0
2022-02-10 13:35:00,158.34,158.34,157.95,158.27,35157.0,149.1229,149.1229,148.7556,149.057,35157.0
2022-02-10 13:40:00,158.26,158.47,158.26,158.44,24316.0,149.0476,149.2454,149.0476,149.2171,24316.0
2022-02-10 13:45:00,158.39,158.55,158.26,158.33,21821.0,149.17,149.3207,149.0476,149.1135,21821.0
2022-02-10 13:50:00,158.41,158.44,158.25,158.34,18339.0,149.1889,149.2171,149.0382,149.1229,18339.0
2022-02-10 13:55:00,158.37,158.53,158.21,158.53,37720.0,149.1512,149.3019,149.0005,149.3019,37720.0
2022-02-10 14:00:00,158.53,158.59,158.16,158.16,18254.0,149.3019,149.3584,148.9534,148.9534,18254.0
2022-02-10 14:05:00,158.14,158.24,157.97,158.16,76177.0,148.9346,149.0288,148.7745,148.9534,76177.0
2022-02-10 14:10:00,158.19,158.19,157.9,157.96,25968.0,148.9817,148.9817,148.7086,148.7651,25968.0
2022-02-10 14:15:00,157.85,157.86,157.58,157.58,28587.0,148.6615,148.6709,148.4072,148.4072,28587.0
2022-02-10 14:20:00,157.67,157.86,157.58,157.86,31010.0,148.4919,148.6709,148.4072,148.6709,31010.0
2022-02-10 14:25:00,157.84,158.14,157.82,158.02,25556.0,148.652,148.9346,148.6332,148.8216,25556.0
2022-02-10 14:30:00,158.04,158.15,157.87,157.98,19771.0,148.8404,148.944,148.6803,148.7839,19771.0
2022-02-10 14:35:00,158.02,158.22,157.87,158.03,111645.0,148.8216,149.0099,148.6803,148.831,111645.0
2022-02-10 14:40:00,158.09,158.24,157.97,157.97,16287.0,148.8875,149.0288,148.7745,148.7745,16287.0
2022-02-10 14:45:00,157.99,158.26,157.84,157.84,26677.0,148.7933,149.0476,148.652,148.652,26677.0
2022-02-10 14:50:00,157.87,157.93,157.52,157.58,32260.0,148.6803,148.7368,148.3507,148.4072,32260.0
2022-02-10 14:55:00,157.57,157.71,157.49,157.62,19378.0,148.3978,148.5296,148.3224,148.4448,19378.0
2022-02-10 15:00:00,157.65,157.73,157.38,157.67,33853.0,148.4731,148.5484,148.2188,148.4919,33853.0
2022-02-10 15:05:00,157.68,157.9,157.63,157.89,19598.0,148.5014,148.7086,148.4543,148.6991,19598.0
2022-02-10 15:10:00,157.92,158.07,157.87,157.94,13079.0,148.7274,148.8687,148.6803,148.7462,13079.0
2022-02-10 15:15:00,157.9,158.07,157.63,157.67,269175.0,148.7086,148.8687,148.4543,148.4919,269175.0
2022-02-10 15:20:00,157.71,157.81,157.47,157.71,20087.0,148.5296,148.6238,148.3036,148.5296,20087.0
2022-02-10 15:25:00,157.73,157.89,157.61,157.61,27625.0,148.5484,148.6991,148.4354,148.4354,27625.0
2022-02-10 15:30:00,157.59,157.59,157.21,157.21,29342.0,148.4166,148.4166,148.0587,148.0587,29342.0
2022-02-10 15:35:00,157.25,157.48,157.16,157.33,49643.0,148.0964,148.313,148.0116,148.1717,49643.0
2022-02-10 15:40:00,157.36,157.43,157.03,157.13,29389.0,148.2,148.2659,147.8892,147.9834,29389.0
2022-02-10 15:45:00,157.08,157.08,156.69,156.86,43348.0,147.9363,147.9363,147.569,147.7291,43348.0
2022-02-10 15:50:00,156.89,157.21,156.67,157.13,66759.0,147.7573,148.0587,147.5501,147.9834,66759.0
2022-02-10 15:55:00,157.16,157.61,157.16,157.38,128503.0,148.0116,148.4354,148.0116,148.2188,128503.0
2022-02-11 09:30:00,157.48,157.57,157.4,157.4,41612.0,148.313,148.3978,148.2377,148.2377,41612.0
2022-02-11 09:35:00,157.38,157.7,157.29,157.57,51882.0,148.2188,148.5202,148.1341,148.3978,51882.0
2022-02-11 09:40:00,157.59,157.74,157.45,157.7,94130.0,148.4166,148.5579,148.2847,148.5202,94130.0
2022-02-11 09:45:00,157.7,158.32,157.7,158.12,72858.0,148.5202,149.1041,148.5202,148.9157,72858.0
2022-02-11 09:50:00,158.14,158.22,158.03,158.16,20421.0,148.9346,149.0099,148.831,148.9534,20421.0
2022-02-11 09:55:00,158.03,158.13,157.49,157.59,34326.0,148.831,148.9252,148.3224,148.4166,34326.0
2022-02-11 10:00:00,157.61,158.0,157.61,157.96,17340.0,148.4354,148.8027,148.4354,148.7651,17340.0
2022-02-11 10:05:00,157.95,158.19,157.92,158.07,32557.0,148.7556,148.9817,148.7274,148.8687,32557.0
2022-02-11 10:10:00,158.0,158.15,157.63,157.84,59644.0,148.8027,148.944,148.4543,148.652,59644.0
2022-02-11 10:15:00,157.83,158.01,157.69,157.98,99734.0,148.6426,148.8121,148.5108,148.7839,99734.0
2022-02-11 10:20:00,157.99,158.31,157.98,158.26,55924.0,148.7933,149.0947,148.7839,149.0476,55924.0
2022-02-11 10:25:00,158.26,158.38,158.2,158.23,49477.0,149.0476,149.1606,148.9911,149.0193,49477.0
2022-02-11 10:30:00,158.27,158.52,158.04,158.06,25382.0,149.057,149.2925,148.8404,148.8592,25382.0
2022-02-11 10:35:00,158.12,158.33,158.01,158.3,13887.0,148.9157,149.1135,148.8121,149.0853,13887.0
2022-02-11 10:40:00,158.31,158.35,158.18,158.21,12974.0,149.0947,149.1324,148.9723,149.0005,12974.0
2022-02-11 10:45:00,158.11,158.32,158.07,158.07,14331.0,148.9063,149.1041,148.8687,148.8687,14331.0
2022-02-11 10:50:00,158.09,158.16,157.85,158.01,13220.0,148.8875,148.9534,148.6615,148.8121,13220.0
2022-02-11 10:55:00,157.98,158.09,157.85,157.96,19934.0,148.7839,148.8875,148.6615,148.7651,19934.0
2022-02-11 11:00:00,157.92,158.32,157.9,158.3,25645.0,148.7274,149.1041,148.7086,149.0853,25645.0
2022-02-11 11:05:00,158.29,158.3,157.81,157.81,20632.0,149.0758,149.0853,148.6238,148.6238,20632.0
2022-02-11 11:10:00,157.84,157.88,157.74,157.8,18450.0,148.652,148.6897,148.5579,148.6144,18450.0
2022-02-11 11:15:00,157.77,157.82,157.56,157.69,32587.0,148.5861,148.6332,148.3883,148.5108,32587.0
2022-02-11 11:20:00,157.73,157.95,157.73,157.93,10400.0,148.5484,148.7556,148.5484,148.7368,10400.0
2022-02-11 11:25:00,157.89,157.91,157.63,157.74,19815.0,148.6991,148.718,148.4543,148.5579,19815.0
2022-02-11 11:30:00,157.73,157.85,157.51,157.55,18036.0,148.5484,148.6615,148.3413,148.3789,18036.0
2022-02-11 11:35:00,157.56,157.64,157.28,157.36,95011.0,148.3883,148.4637,148.1246,148.2,95011.0
2022-02-11 11:40:00,157.36,157.41,157.21,157.28,20646.0,148.2,148.2471,148.0587,148.1246,20646.0
2022-02-11 11:45:00,157.3,157.54,157.28,157.46,17988.0,148.1435,148.3695,148.1246,148.2942,17988.0
2022-02-11 11:50:00,157.46,157.56,157.33,157.46,14587.0,148.2942,148.3883,148.1717,148.2942,14587.0
2022-02-11 11:55:00,157.46,157.69,157.46,157.61,22377.0,148.2942,148.5108,148.2942,148.4354,22377.0
2022-02-11 12:00:00,157.6,157.68,157.47,157.63,15182.0,148.426,148.5014,148.3036,148.4543,15182.0
2022-02-11 12:05:00,157.63,157.65,157.51,157.63,16001.0,148.4543,148.4731,148.3413,148.4543,16001.0
2022-02-11 12:10:00,157.63,157.84,157.58,157.72,57491.0,148.4543,148.652,148.4072,148.539,57491.0
2022-02-11 12:15:00,157.74,157.74,157.43,157.49,55015.0,148.5579,148.5579,148.2659,148.3224,55015.0
2022-02-11 12:20:00,157.5,157.56,157.41,157.45,10849.0,148.3318,148.3883,148.2471,148.2847,10849.0
2022-02-11 12:25:00,157.47,157.65,157.44,157.61,15440.0,148.3036,148.4731,148.2753,148.4354,15440.0
2022-02-11 12:30:00,157.59,157.72,157.56,157.65,60198.0,148.4166,148.539,148.3883,148.4731,60198.0
2022-02-11 12:35:00,157.67,157.72,157.53,157.58,17337.0,148.4919,148.539,148.3601,148.4072,17337.0
2022-02-11 12:40:00,157.6,157.63,157.47,157.53,20427.0,148.426,148.4543,148.3036,148.3601,20427.0
2022-02-11 12:45:00,157.5,157.51,157.32,157.37,9812.0,148.3318,148.3413,148.1623,148.2094,9812.0
2022-02-11 12:50:00,157.35,157.37,157.11,157.13,37820.0,148.1906,148.2094,147.9645,147.9834,37820.0
2022-02-11 12:55:00,157.13,157.24,157.13,157.22,11462.0,147.9834,148.087,147.9834,148.0681,11462.0
2022-02-11 13:00:00,157.23,157.31,157.12,157.17,30625.0,148.0776,148.1529,147.974,148.021,30625.0
2022-02-11 13:05:00,157.18,157.55,157.16,157.47,55090.0,148.0305,148.3789,148.0116,148.3036,55090.0
2022-02-11 13:10:00,157.46,157.46,157.27,157.28,24642.0,148.2942,148.2942,148.1152,148.1246,24642.0
2022-02-11 13:15:00,157.32,157.32,157.07,157.24,24892.0,148.1623,148.1623,147.9269,148.087,24892.0
2022-02-11 13:20:00,157.2,157.3,157.16,157.23,29210.0,148.0493,148.1435,148.0116,148.0776,29210.0
2022-02-11 13:25:00,157.22,157.22,156.82,156.82,30612.0,148.0681,148.0681,147.6914,147.6914,30612.0
2022-02-11 13:30:00,156.83,156.85,156.54,156.58,34037.0,147.7008,147.7197,147.4277,147.4654,34037.0
2022-02-11 13:35:00,156.51,156.51,155.82,155.82,69641.0,147.3995,147.3995,146.7496,146.7496,69641.0
2022-02-11 13:40:00,155.83,156.08,155.64,155.74,45732.0,146.759,146.9945,146.5801,146.6743,45732.0
2022-02-11 13:45:00,155.68,155.69,155.2,155.51,51404.0,146.6178,146.6272,146.1657,146.4577,51404.0
2022-02-11 13:50:00,155.55,155.79,155.28,155.79,32426.0,146.4953,146.7214,146.2411,146.7214,32426.0
2022-02-11 13:55:00,155.77,155.77,155.36,155.51,30655.0,146.7025,146.7025,146.3164,146.4577,30655.0
2022-02-11 14:00:00,155.43,155.71,155.0,155.41,56828.0,146.3823,146.646,145.9774,146.3635,56828.0
2022-02-11 14:05:00,155.38,155.72,155.02,155.44,82168.0,146.3352,146.6554,145.9962,146.3917,82168.0
2022-02-11 14:10:00,155.46,155.75,155.32,155.75,58160.0,146.4106,146.6837,146.2787,146.6837,58160.0
2022-02-11 14:15:00,155.75,156.23,155.66,156.06,81466.0,146.6837,147.1358,146.5989,146.9757,81466.0
2022-02-11 14:20:00,156.01,156.22,155.88,155.88,58282.0,146.9286,147.1263,146.8061,146.8061,58282.0
2022-02-11 14:25:00,155.83,155.88,155.31,155.35,48928.0,146.759,146.8061,146.2693,146.307,48928.0
2022-02-11 14:30:00,155.36,156.03,155.29,155.98,69102.0,146.3164,146.9474,146.2505,146.9003,69102.0
2022-02-11 14:35:00,155.85,155.87,155.63,155.67,34654.0,146.7779,146.7967,146.5707,146.6084,34654.0
2022-02-11 14:40:00,155.68,155.72,155.34,155.37,75807.0,146.6178,146.6554,146.2976,146.3258,75807.0
2022-02-11 14:45:00,155.4,155.47,155.05,155.15,49840.0,146.3541,146.42,146.0245,146.1186,49840.0
2022-02-11 14:50:00,155.1,155.1,154.74,155.0,58692.0,146.0715,146.0715,145.7325,145.9774,58692.0
2022-02-11 14:55:00,154.98,155.4,154.98,155.36,45620.0,145.9585,146.3541,145.9585,146.3164,45620.0
2022-02-11 15:00:00,155.36,155.96,155.31,155.86,81977.0,146.3164,146.8815,146.2693,146.7873,81977.0
2022-02-11 15:05:00,155.83,155.93,155.32,155.35,34447.0,146.759,146.8532,146.2787,146.307,34447.0
2022-02-11 15:10:00,155.38,155.48,155.16,155.28,29034.0,146.3352,146.4294,146.128,146.2411,29034.0
2022-02-11 15:15:00,155.31,155.68,155.09,155.11,100374.0,146.2693,146.6178,146.0621,146.081,100374.0
2022-02-11 15:20:00,155.14,155.35,155.0,155.16,41397.0,146.1092,146.307,145.9774,146.128,41397.0
2022-02-11 15:25:00,155.22,155.53,155.13,155.46,57310.0,146.1846,146.4765,146.0998,146.4106,57310.0
2022-02-11 15:30:00,155.43,155.53,155.04,155.46,40933.0,146.3823,146.4765,146.015,146.4106,40933.0
2022-02-11 15:35:00,155.46,155.48,155.1,155.16,38058.0,146.4106,146.4294,146.0715,146.128,38058.0
2022-02-11 15:40:00,155.18,155.21,154.74,155.1,58652.0,146.1469,146.1751,145.7325,146.0715,58652.0
2022-02-11 15:45:00,155.08,155.75,155.07,155.73,74052.0,146.0527,146.6837,146.0433,146.6649,74052.0
2022-02-11 15:50:00,155.81,155.86,155.38,155.45,89722.0,146.7402,146.7873,146.3352,146.4012,89722.0
2022-02-11 15:55:00,155.46,155.88,155.27,155.32,130452.0,146.4106,146.8061,146.2316,146.2787,130452.0
2022-02-14 09:30:00,155.38,155.67,155.09,155.26,80308.0,146.3352,146.6084,146.0621,146.2222,80308.0
2022-02-14 09:35:00,155.32,155.43,155.19,155.26,46085.0,146.2787,146.3823,146.1563,146.2222,46085.0
2022-02-14 09:40:00,155.27,155.75,155.2,155.37,66984.0,146.2316,146.6837,146.1657,146.3258,66984.0
2022-02-14 09:45:00,155.36,155.36,154.91,155.22,88331.0,146.3164,146.3164,145.8926,146.1846,88331.0
2022-02-14 09:50:00,155.21,155.57,155.13,155.53,66355.0,146.1751,146.5142,146.0998,146.4765,66355.0
2022-02-14 09:55:00,155.53,155.55,155.09,155.14,19037.0,146.4765,146.4953,146.0621,146.1092,19037.0
2022-02-14 10:00:00,155.13,155.13,154.39,154.44,16743.0,146.0998,146.0998,145.4029,145.45,16743.0
2022-02-14 10:05:00,154.47,154.68,154.37,154.68,35361.0,145.4782,145.676,145.384,145.676,35361.0
2022-02-14 10:10:00,154.67,155.23,154.66,154.8,32096.0,145.6666,146.194,145.6572,145.789,32096.0
2022-02-14 10:15:00,154.8,154.83,154.11,154.43,44868.0,145.789,145.8173,145.1392,145.4405,44868.0
2022-02-14 10:20:00,154.42,154.81,154.31,154.7,49872.0,145.4311,145.7984,145.3275,145.6948,49872.0
2022-02-14 10:25:00,154.65,154.7,154.29,154.46,21800.0,145.6477,145.6948,145.3087,145.4688,21800.0
2022-02-14 10:30:00,154.46,154.55,153.88,154.05,40425.0,145.4688,145.5536,144.9226,145.0827,40425.0
2022-02-14 10:35:00,154.02,154.11,153.9,154.09,30976.0,145.0544,145.1392,144.9414,145.1203,30976.0
2022-02-14 10:40:00,154.08,154.29,154.01,154.17,51728.0,145.1109,145.3087,145.045,145.1957,51728.0
2022-02-14 10:45:00,154.14,154.27,154.06,154.18,45376.0,145.1674,145.2899,145.0921,145.2051,45376.0
2022-02-14 10:50:00,154.19,154.28,153.87,154.04,76704.0,145.2145,145.2993,144.9131,145.0732,76704.0
2022-02-14 10:55:00,154.01,154.19,153.78,153.84,79864.0,145.045,145.2145,144.8284,144.8849,79864.0
2022-02-14 11:00:00,153.84,154.05,153.75,154.0,32555.0,144.8849,145.0827,144.8001,145.0356,32555.0
2022-02-14 11:05:00,154.0,154.02,153.77,153.89,34857.0,145.0356,145.0544,144.819,144.932,34857.0
2022-02-14 11:10:00,153.88,153.96,153.75,153.77,21803.0,144.9226,144.9979,144.8001,144.819,21803.0
2022-02-14 11:15:00,153.8,154.21,153.75,154.19,28933.0,144.8472,145.2333,144.8001,145.2145,28933.0
2022-02-14 11:20:00,154.19,154.33,154.07,154.27,25045.0,145.2145,145.3464,145.1015,145.2899,25045.0
2022-02-14 11:25:00,154.3,154.45,154.14,154.34,22355.0,145.3181,145.4594,145.1674,145.3558,22355.0
2022-02-14 11:30:00,154.37,154.44,154.14,154.41,103505.0,145.384,145.45,145.1674,145.4217,103505.0
2022-02-14 11:35:00,154.38,154.49,154.18,154.28,156597.0,145.3935,145.497,145.2051,145.2993,156597.0
2022-02-14 11:40:00,154.27,154.48,154.27,154.39,31499.0,145.2899,145.4876,145.2899,145.4029,31499.0
2022-02-14 11:45:00,154.42,154.66,154.41,154.66,52923.0,145.4311,145.6572,145.4217,145.6572,52923.0
2022-02-14 11:50:00,154.66,154.71,154.28,154.31,31373.0,145.6572,145.7042,145.2993,145.3275,31373.0
2022-02-14 11:55:00,154.33,154.53,154.28,154.53,17404.0,145.3464,145.5347,145.2993,145.5347,17404.0
2022-02-14 12:00:00,154.52,154.63,154.39,154.45,26016.0,145.5253,145.6289,145.4029,145.4594,26016.0
2022-02-14 12:05:00,154.45,154.45,154.23,154.28,12411.0,145.4594,145.4594,145.2522,145.2993,12411.0
2022-02-14 12:10:00,154.3,154.35,154.24,154.28,24353.0,145.3181,145.3652,145.2616,145.2993,24353.0
2022-02-14 12:15:00,154.31,154.45,154.31,154.35,12135.0,145.3275,145.4594,145.3275,145.3652,12135.0
2022-02-14 12:20:00,154.41,154.51,154.37,154.46,20763.0,145.4217,145.5159,145.384,145.4688,20763.0
2022-02-14 12:25:00,154.45,154.68,154.44,154.68,29860.0,145.4594,145.676,145.45,145.676,29860.0
2022-02-14 12:30:00,154.66,154.83,154.6,154.66,83210.0,145.6572,145.8173,145.6006,145.6572,83210.0
2022-02-14 12:35:00,154.67,154.7,154.5,154.64,85301.0,145.6666,145.6948,145.5065,145.6383,85301.0
2022-02-14 12:40:00,154.63,154.9,154.63,154.83,14488.0,145.6289,145.8832,145.6289,145.8173,14488.0
2022-02-14 12:45:00,154.78,154.92,154.7,154.92,53944.0,145.7702,145.902,145.6948,145.902,53944.0
2022-02-14 12:50:00,154.9,154.93,154.81,154.92,49659.0,145.8832,145.9114,145.7984,145.902,49659.0
2022-02-14 12:55:00,154.88,154.88,154.72,154.81,16446.0,145.8643,145.8643,145.7137,145.7984,16446.0
2022-02-14 13:00:00,154.83,154.85,154.69,154.82,13508.0,145.8173,145.8361,145.6854,145.8078,13508.0
2022-02-14 13:05:00,154.82,155.0,154.82,154.85,18224.0,145.8078,145.9774,145.8078,145.8361,18224.0
2022-02-14 13:10:00,154.91,154.91,154.69,154.71,9876.0,145.8926,145.8926,145.6854,145.7042,9876.0
2022-02-14 13:15:00,154.73,154.78,154.66,154.76,19848.0,145.7231,145.7702,145.6572,145.7513,19848.0
2022-02-14 13:20:00,154.78,154.78,154.38,154.41,27768.0,145.7702,145.7702,145.3935,145.4217,27768.0
2022-02-14 13:25:00,154.41,154.48,154.37,154.44,19213.0,145.4217,145.4876,145.384,145.45,19213.0
2022-02-14 13:30:00,154.43,154.47,154.11,154.27,36246.0,145.4405,145.4782,145.1392,145.2899,36246.0
2022-02-14 13:35:00,154.26,154.37,154.22,154.31,23467.0,145.2804,145.384,145.2428,145.3275,23467.0
2022-02-14 13:40:00,154.3,154.32,154.12,154.22,44985.0,145.3181,145.3369,145.1486,145.2428,44985.0
2022-02-14 13:45:00,154.2,154.27,153.87,153.95,27061.0,145.2239,145.2899,144.9131,144.9885,27061.0
2022-02-14 13:50:00,153.96,153.96,153.35,153.37,98486.0,144.9979,144.9979,144.4234,144.4422,98486.0
2022-02-14 13:55:00,153.39,153.59,153.29,153.38,23879.0,144.4611,144.6494,144.3669,144.4517,23879.0
2022-02-14 14:00:00,153.35,153.52,153.26,153.32,71835.0,144.4234,144.5835,144.3386,144.3952,71835.0
2022-02-14 14:05:00,153.33,153.41,153.07,153.23,41429.0,144.4046,144.4799,144.1597,144.3104,41429.0
2022-02-14 14:10:00,153.22,153.47,153.12,153.34,249352.0,144.301,144.5364,144.2068,144.414,249352.0
2022-02-14 14:15:00,153.34,153.36,153.14,153.25,30172.0,144.414,144.4328,144.2256,144.3292,30172.0
2022-02-14 14:20:00,153.32,153.45,153.26,153.28,21432.0,144.3952,144.5176,144.3386,144.3575,21432.0
2022-02-14 14:25:00,153.24,154.14,153.14,153.74,91274.0,144.3198,145.1674,144.2256,144.7907,91274.0
2022-02-14 14:30:00,153.71,153.85,153.38,153.85,32529.0,144.7625,144.8943,144.4517,144.8943,32529.0
2022-02-14 14:35:00,153.81,153.92,153.63,153.74,36768.0,144.8566,144.9602,144.6871,144.7907,36768.0
2022-02-14 14:40:00,153.72,153.99,153.66,153.74,19553.0,144.7719,145.0262,144.7154,144.7907,19553.0
2022-02-14 14:45:00,153.68,153.8,153.48,153.57,23342.0,144.7342,144.8472,144.5458,144.6306,23342.0
2022-02-14 14:50:00,153.59,154.1,153.56,153.79,24421.0,144.6494,145.1298,144.6212,144.8378,24421.0
2022-02-14 14:55:00,153.84,153.98,153.73,153.91,18073.0,144.8849,145.0167,144.7813,144.9508,18073.0
2022-02-14 15:00:00,153.92,153.97,153.77,153.86,46732.0,144.9602,145.0073,144.819,144.9037,46732.0
2022-02-14 15:05:00,153.82,153.98,153.47,153.88,28368.0,144.866,145.0167,144.5364,144.9226,28368.0
2022-02-14 15:10:00,153.87,154.07,153.67,154.04,47555.0,144.9131,145.1015,144.7248,145.0732,47555.0
2022-02-14 15:15:00,154.07,154.07,153.72,153.77,12849.0,145.1015,145.1015,144.7719,144.819,12849.0
2022-02-14 15:20:00,153.77,154.31,153.58,154.12,45594.0,144.819,145.3275,144.64,145.1486,45594.0
2022-02-14 15:25:00,154.08,154.19,153.92,154.0,32768.0,145.1109,145.2145,144.9602,145.0356,32768.0
2022-02-14 15:30:00,154.01,154.44,153.93,154.39,34103.0,145.045,145.45,144.9696,145.4029,34103.0
2022-02-14 15:35:00,154.39,154.44,154.19,154.24,57859.0,145.4029,145.45,145.2145,145.2616,57859.0
2022-02-14 15:40:00,154.24,154.38,154.07,154.36,58833.0,145.2616,145.3935,145.1015,145.3746,58833.0
2022-02-14 15:45:00,154.37,154.56,153.93,154.42,121772.0,145.384,145.563,144.9696,145.4311,121772.0
2022-02-14 15:50:00,154.41,154.43,153.93,154.17,191247.0,145.4217,145.4405,144.9696,145.1957,191247.0
2022-02-14 15:55:00,154.15,154.33,153.97,154.08,124606.0,145.1768,145.3464,145.0073,145.1109,124606.0
2022-02-15 09:30:00,155.4,156.0,155.23,156.0,60334.0,146.3541,146.9192,146.194,146.9192,60334.0
2022-02-15 09:35:00,156.13,156.36,156.05,156.32,55233.0,147.0416,147.2582,146.9662,147.2205,55233.0
2022-02-15 09:40:00,156.31,156.44,156.16,156.23,69587.0,147.2111,147.3335,147.0698,147.1358,69587.0
2022-02-15 09:45:00,156.24,156.5,156.13,156.13,80093.0,147.1452,147.39,147.0416,147.0416,80093.0
2022-02-15 09:50:00,156.14,156.14,155.87,156.03,41394.0,147.051,147.051,146.7967,146.9474,41394.0
2022-02-15 09:55:00,156.05,156.05,155.6,155.72,36345.0,146.9662,146.9662,146.5424,146.6554,36345.0
2022-02-15 10:00:00,155.72,155.82,155.49,155.66,15771.0,146.6554,146.7496,146.4388,146.5989,15771.0
2022-02-15 10:05:00,155.67,155.83,155.57,155.79,21768.0,146.6084,146.759,146.5142,146.7214,21768.0
2022-02-15 10:10:00,155.77,155.83,155.53,155.7,77088.0,146.7025,146.759,146.4765,146.6366,77088.0
2022-02-15 10:15:00,155.68,155.89,155.68,155.72,14399.0,146.6178,146.8156,146.6178,146.6554,14399.0
2022-02-15 10:20:00,155.73,155.93,155.64,155.89,21228.0,146.6649,146.8532,146.5801,146.8156,21228.0
2022-02-15 10:25:00,155.83,156.08,155.64,156.06,23031.0,146.759,146.9945,146.5801,146.9757,23031.0
2022-02-15 10:30:00,156.09,156.12,155.97,156.1,15357.0,147.0039,147.0322,146.8909,147.0133,15357.0
2022-02-15 10:35:00,156.11,156.22,156.04,156.18,35905.0,147.0227,147.1263,146.9568,147.0887,35905.0
2022-02-15 10:40:00,156.18,156.28,156.14,156.24,30726.0,147.0887,147.1829,147.051,147.1452,30726.0
2022-02-15 10:45:00,156.27,156.35,156.25,156.34,21892.0,147.1734,147.2488,147.1546,147.2394,21892.0
2022-02-15 10:50:00,156.34,156.38,156.29,156.33,36893.0,147.2394,147.277,147.1923,147.2299,36893.0
2022-02-15 10:55:00,156.32,156.39,156.2,156.28,27766.0,147.2205,147.2864,147.1075,147.1829,27766.0
2022-02-15 11:00:00,156.3,156.39,156.26,156.38,10506.0,147.2017,147.2864,147.164,147.277,10506.0
2022-02-15 11:05:00,156.38,156.41,156.22,156.37,43371.0,147.277,147.3053,147.1263,147.2676,43371.0
2022-02-15 11:10:00,156.37,156.39,156.2,156.27,14390.0,147.2676,147.2864,147.1075,147.1734,14390.0
2022-02-15 11:15:00,156.3,156.3,156.15,156.16,7554.0,147.2017,147.2017,147.0604,147.0698,7554.0
2022-02-15 11:20:00,156.19,156.27,156.16,156.2,20057.0,147.0981,147.1734,147.0698,147.1075,20057.0
2022-02-15 11:25:00,156.19,156.19,155.97,156.05,63611.0,147.0981,147.0981,146.8909,146.9662,63611.0
2022-02-15 11:30:00,156.1,156.28,156.08,156.27,14021.0,147.0133,147.1829,146.9945,147.1734,14021.0
2022-02-15 11:35:00,156.28,156.35,156.24,156.29,10660.0,147.1829,147.2488,147.1452,147.1923,10660.0
2022-02-15 11:40:00,156.25,156.3,156.13,156.15,13157.0,147.1546,147.2017,147.0416,147.0604,13157.0
2022-02-15 11:45:00,156.15,156.28,156.13,156.18,20172.0,147.0604,147.1829,147.0416,147.0887,20172.0
2022-02-15 11:50:00,156.2,156.21,156.11,156.15,19988.0,147.1075,147.1169,147.0227,147.0604,19988.0
2022-02-15 11:55:00,156.14,156.33,156.14,156.31,14718.0,147.051,147.2299,147.051,147.2111,14718.0
2022-02-15 12:00:00,156.33,156.45,156.23,156.27,21336.0,147.2299,147.343,147.1358,147.1734,21336.0
2022-02-15 12:05:00,156.3,156.32,156.16,156.22,21816.0,147.2017,147.2205,147.0698,147.1263,21816.0
2022-02-15 12:10:00,156.26,156.28,156.12,156.13,11848.0,147.164,147.1829,147.0322,147.0416,11848.0
2022-02-15 12:15:00,156.13,156.15,155.96,155.97,17539.0,147.0416,147.0604,146.8815,146.8909,17539.0
2022-02-15 12:20:00,155.98,156.02,155.91,155.96,13570.0,146.9003,146.938,146.8344,146.8815,13570.0
2022-02-15 12:25:00,155.97,156.09,155.89,156.07,10500.0,146.8909,147.0039,146.8156,146.9851,10500.0
2022-02-15 12:30:00,156.06,156.19,155.97,156.03,12176.0,146.9757,147.0981,146.8909,146.9474,12176.0
2022-02-15 12:35:00,156.03,156.13,156.02,156.08,35399.0,146.9474,147.0416,146.938,146.9945,35399.0
2022-02-15 12:40:00,156.08,156.13,156.0,156.03,7943.0,146.9945,147.0416,146.9192,146.9474,7943.0
2022-02-15 12:45:00,156.03,156.06,155.73,155.75,23163.0,146.9474,146.9757,146.6649,146.6837,23163.0
2022-02-15 12:50:00,155.73,155.89,155.72,155.87,13233.0,146.6649,146.8156,146.6554,146.7967,13233.0
2022-02-15 12:55:00,155.85,155.94,155.83,155.93,8209.0,146.7779,146.8626,146.759,146.8532,8209.0
2022-02-15 13:00:00,155.91,156.04,155.89,156.02,23141.0,146.8344,146.9568,146.8156,146.938,23141.0
2022-02-15 13:05:00,156.03,156.12,156.03,156.11,15690.0,146.9474,147.0322,146.9474,147.0227,15690.0
2022-02-15 13:10:00,156.11,156.13,156.06,156.09,11962.0,147.0227,147.0416,146.9757,147.0039,11962.0
2022-02-15 13:15:00,156.12,156.13,156.03,156.07,10254.0,147.0322,147.0416,146.9474,146.9851,10254.0
2022-02-15 13:20:00,156.08,156.3,156.08,156.26,26472.0,146.9945,147.2017,146.9945,147.164,26472.0
2022-02-15 13:25:00,156.31,156.42,156.26,156.39,16175.0,147.2111,147.3147,147.164,147.2864,16175.0
2022-02-15 13:30:00,156.41,156.48,156.39,156.43,21859.0,147.3053,147.3712,147.2864,147.3241,21859.0
2022-02-15 13:35:00,156.45,156.46,156.39,156.42,17723.0,147.343,147.3524,147.2864,147.3147,17723.0
2022-02-15 13:40:00,156.43,156.5,156.41,156.43,17083.0,147.3241,147.39,147.3053,147.3241,17083.0
2022-02-15 13:45:00,156.45,156.51,156.4,156.49,11384.0,147.343,147.3995,147.2959,147.3806,11384.0
2022-02-15 13:50:00,156.48,156.53,156.41,156.46,56530.0,147.3712,147.4183,147.3053,147.3524,56530.0
2022-02-15 13:55:00,156.46,156.5,156.43,156.44,15059.0,147.3524,147.39,147.3241,147.3335,15059.0
2022-02-15 14:00:00,156.45,156.48,156.36,156.4,19868.0,147.343,147.3712,147.2582,147.2959,19868.0
2022-02-15 14:05:00,156.37,156.37,156.12,156.22,17770.0,147.2676,147.2676,147.0322,147.1263,17770.0
2022-02-15 14:10:00,156.23,156.29,156.16,156.28,14931.0,147.1358,147.1923,147.0698,147.1829,14931.0
2022-02-15 14:15:00,156.29,156.42,156.21,156.36,74910.0,147.1923,147.3147,147.1169,147.2582,74910.0
2022-02-15 14:20:00,156.37,156.43,156.3,156.3,16547.0,147.2676,147.3241,147.2017,147.2017,16547.0
2022-02-15 14:25:00,156.29,156.37,156.27,156.34,37524.0,147.1923,147.2676,147.1734,147.2394,37524.0
2022-02-15 14:30:00,156.32,156.37,156.21,156.23,10680.0,147.2205,147.2676,147.1169,147.1358,10680.0
2022-02-15 14:35:00,156.24,156.31,156.22,156.25,23333.0,147.1452,147.2111,147.1263,147.1546,23333.0
2022-02-15 14:40:00,156.25,156.35,156.03,156.32,23114.0,147.1546,147.2488,146.9474,147.2205,23114.0
2022-02-15 14:45:00,156.32,156.36,156.17,156.18,17704.0,147.2205,147.2582,147.0793,147.0887,17704.0
2022-02-15 14:50:00,156.16,156.23,156.09,156.2,19025.0,147.0698,147.1358,147.0039,147.1075,19025.0
2022-02-15 14:55:00,156.19,156.3,156.16,156.24,14341.0,147.0981,147.2017,147.0698,147.1452,14341.0
2022-02-15 15:00:00,156.23,156.37,156.21,156.37,26330.0,147.1358,147.2676,147.1169,147.2676,26330.0
2022-02-15 15:05:00,156.4,156.42,156.32,156.35,16135.0,147.2959,147.3147,147.2205,147.2488,16135.0
2022-02-15 15:10:00,156.34,156.36,156.27,156.31,25454.0,147.2394,147.2582,147.1734,147.2111,25454.0
2022-02-15 15:15:00,156.34,156.36,156.23,156.36,26233.0,147.2394,147.2582,147.1358,147.2582,26233.0
2022-02-15 15:20:00,156.37,156.4,156.21,156.28,46459.0,147.2676,147.2959,147.1169,147.1829,46459.0
2022-02-15 15:25:00,156.28,156.3,156.21,156.3,33735.0,147.1829,147.2017,147.1169,147.2017,33735.0
2022-02-15 15:30:00,156.3,156.3,155.94,155.99,86173.0,147.2017,147.2017,146.8626,146.9097,86173.0
2022-02-15 15:35:00,155.99,156.13,155.77,155.82,64261.0,146.9097,147.0416,146.7025,146.7496,64261.0
2022-02-15 15:40:00,155.79,156.06,155.7,156.0,59427.0,146.7214,146.9757,146.6366,146.9192,59427.0
2022-02-15 15:45:00,156.01,156.15,155.81,156.07,63443.0,146.9286,147.0604,146.7402,146.9851,63443.0
2022-02-15 15:50:00,156.07,156.56,156.07,156.26,117927.0,146.9851,147.4466,146.9851,147.164,117927.0
2022-02-15 15:55:00,156.28,156.45,156.18,156.42,86221.0,147.1829,147.343,147.0887,147.3147,86221.0
2022-02-16 09:30:00,155.8,156.33,155.8,156.27,72418.0,146.7308,147.2299,146.7308,147.1734,72418.0
2022-02-16 09:35:00,156.23,156.27,156.11,156.22,24845.0,147.1358,147.1734,147.0227,147.1263,24845.0
2022-02-16 09:40:00,156.25,156.32,156.14,156.17,32944.0,147.1546,147.2205,147.051,147.0793,32944.0
2022-02-16 09:45:00,156.17,156.53,156.16,156.25,27092.0,147.0793,147.4183,147.0698,147.1546,27092.0
2022-02-16 09:50:00,156.24,156.24,155.78,155.83,54957.0,147.1452,147.1452,146.712,146.759,54957.0
2022-02-16 09:55:00,155.87,155.96,155.78,155.86,26613.0,146.7967,146.8815,146.712,146.7873,26613.0
2022-02-16 10:00:00,155.86,156.01,155.75,155.9,22228.0,146.7873,146.9286,146.6837,146.825,22228.0
2022-02-16 10:05:00,155.9,155.99,155.85,155.87,113462.0,146.825,146.9097,146.7779,146.7967,113462.0
2022-02-16 10:10:00,155.87,156.02,155.8,155.87,52873.0,146.7967,146.938,146.7308,146.7967,52873.0
2022-02-16 10:15:00,155.85,155.88,155.63,155.71,75134.0,146.7779,146.8061,146.5707,146.646,75134.0
2022-02-16 10:20:00,155.68,155.89,155.67,155.88,8756.0,146.6178,146.8156,146.6084,146.8061,8756.0
2022-02-16 10:25:00,155.88,156.02,155.84,156.02,26250.0,146.8061,146.938,146.7685,146.938,26250.0
2022-02-16 10:30:00,156.01,156.08,155.92,156.05,35128.0,146.9286,146.9945,146.8438,146.9662,35128.0
2022-02-16 10:35:00,156.06,156.16,156.0,156.04,26980.0,146.9757,147.0698,146.9192,146.9568,26980.0
2022-02-16 10:40:00,156.02,156.04,155.9,156.02,26891.0,146.938,146.9568,146.825,146.938,26891.0
2022-02-16 10:45:00,156.01,156.04,155.89,155.92,23917.0,146.9286,146.9568,146.8156,146.8438,23917.0
2022-02-16 10:50:00,155.91,156.05,155.89,155.93,32913.0,146.8344,146.9662,146.8156,146.8532,32913.0
2022-02-16 10:55:00,155.92,155.92,155.75,155.81,30895.0,146.8438,146.8438,146.6837,146.7402,30895.0
2022-02-16 11:00:00,155.82,155.95,155.79,155.92,26084.0,146.7496,146.8721,146.7214,146.8438,26084.0
2022-02-16 11:05:00,155.91,156.0,155.73,155.93,40721.0,146.8344,146.9192,146.6649,146.8532,40721.0
2022-02-16 11:10:00,155.93,155.94,155.84,155.88,21426.0,146.8532,146.8626,146.7685,146.8061,21426.0
2022-02-16 11:15:00,155.91,156.06,155.82,155.82,25088.0,146.8344,146.9757,146.7496,146.7496,25088.0
2022-02-16 11:20:00,155.83,155.98,155.77,155.96,130255.0,146.759,146.9003,146.7025,146.8815,130255.0
2022-02-16 11:25:00,155.96,156.13,155.93,156.12,27111.0,146.8815,147.0416,146.8532,147.0322,27111.0
2022-02-16 11:30:00,156.09,156.1,156.0,156.0,16575.0,147.0039,147.0133,146.9192,146.9192,16575.0
2022-02-16 11:35:00,156.02,156.09,155.95,155.98,75755.0,146.938,147.0039,146.8721,146.9003,75755.0
2022-02-16 11:40:00,155.99,156.0,155.82,155.92,11249.0,146.9097,146.9192,146.7496,146.8438,11249.0
2022-02-16 11:45:00,155.92,155.95,155.86,155.93,19653.0,146.8438,146.8721,146.7873,146.8532,19653.0
2022-02-16 11:50:00,155.94,155.99,155.88,155.88,12013.0,146.8626,146.9097,146.8061,146.8061,12013.0
2022-02-16 11:55:00,155.87,155.99,155.87,155.93,13522.0,146.7967,146.9097,146.7967,146.8532,13522.0
2022-02-16 12:00:00,155.94,156.02,155.89,155.89,9867.0,146.8626,146.938,146.8156,146.8156,9867.0
2022-02-16 12:05:00,155.94,155.97,155.91,155.93,17071.0,146.8626,146.8909,146.8344,146.8532,17071.0
2022-02-16 12:10:00,155.94,156.01,155.92,155.99,24740.0,146.8626,146.9286,146.8438,146.9097,24740.0
2022-02-16 12:15:00,156.0,156.06,155.97,156.01,24724.0,146.9192,146.9757,146.8909,146.9286,24724.0
2022-02-16 12:20:00,156.02,156.06,155.97,156.02,10977.0,146.938,146.9757,146.8909,146.938,10977.0
2022-02-16 12:25:00,155.99,156.06,155.94,155.97,42281.0,146.9097,146.9757,146.8626,146.8909,42281.0
2022-02-16 12:30:00,155.93,155.93,155.48,155.5,17856.0,146.8532,146.8532,146.4294,146.4483,17856.0
2022-02-16 12:35:00,155.51,155.69,155.46,155.68,16278.0,146.4577,146.6272,146.4106,146.6178,16278.0
2022-02-16 12:40:00,155.7,155.79,155.69,155.72,10617.0,146.6366,146.7214,146.6272,146.6554,10617.0
2022-02-16 12:45:00,155.73,155.82,155.69,155.78,20923.0,146.6649,146.7496,146.6272,146.712,20923.0
2022-02-16 12:50:00,155.81,155.87,155.74,155.81,15438.0,146.7402,146.7967,146.6743,146.7402,15438.0
2022-02-16 12:55:00,155.8,155.84,155.76,155.78,9862.0,146.7308,146.7685,146.6931,146.712,9862.0
2022-02-16 13:00:00,155.77,155.82,155.68,155.7,32534.0,146.7025,146.7496,146.6178,146.6366,32534.0
2022-02-16 13:05:00,155.7,155.83,155.68,155.8,20986.0,146.6366,146.759,146.6178,146.7308,20986.0
2022-02-16 13:10:00,155.8,155.85,155.76,155.84,20541.0,146.7308,146.7779,146.6931,146.7685,20541.0
2022-02-16 13:15:00,155.84,155.86,155.79,155.82,24778.0,146.7685,146.7873,146.7214,146.7496,24778.0
2022-02-16 13:20:00,155.82,155.9,155.8,155.83,27262.0,146.7496,146.825,146.7308,146.759,27262.0
2022-02-16 13:25:00,155.84,155.86,155.74,155.79,19310.0,146.7685,146.7873,146.6743,146.7214,19310.0
2022-02-16 13:30:00,155.79,155.79,155.71,155.75,18063.0,146.7214,146.7214,146.646,146.6837,18063.0
2022-02-16 13:35:00,155.75,155.85,155.73,155.78,133081.0,146.6837,146.7779,146.6649,146.712,133081.0
2022-02-16 13:40:00,155.78,155.78,155.64,155.66,34899.0,146.712,146.712,146.5801,146.5989,34899.0
2022-02-16 13:45:00,155.66,155.75,155.65,155.71,34531.0,146.5989,146.6837,146.5895,146.646,34531.0
2022-02-16 13:50:00,155.72,155.85,155.72,155.83,104247.0,146.6554,146.7779,146.6554,146.759,104247.0
2022-02-16 13:55:00,155.82,155.82,155.66,155.78,32866.0,146.7496,146.7496,146.5989,146.712,32866.0
2022-02-16 14:00:00,155.88,156.4,155.5,156.06,98547.0,146.8061,147.2959,146.4483,146.9757,98547.0
2022-02-16 14:05:00,156.09,156.41,155.91,156.18,39376.0,147.0039,147.3053,146.8344,147.0887,39376.0
2022-02-16 14:10:00,156.18,156.22,155.95,156.03,62262.0,147.0887,147.1263,146.8721,146.9474,62262.0
2022-02-16 14:15:00,156.08,156.45,156.08,156.38,31034.0,146.9945,147.343,146.9945,147.277,31034.0
2022-02-16 14:20:00,156.34,156.84,156.34,156.84,125107.0,147.2394,147.7103,147.2394,147.7103,125107.0
2022-02-16 14:25:00,156.85,156.86,156.76,156.86,104236.0,147.7197,147.7291,147.6349,147.7291,104236.0
2022-02-16 14:30:00,156.86,157.17,156.86,156.88,66804.0,147.7291,148.021,147.7291,147.7479,66804.0
2022-02-16 14:35:00,156.89,156.95,156.65,156.77,28320.0,147.7573,147.8139,147.5313,147.6443,28320.0
2022-02-16 14:40:00,156.76,156.79,156.54,156.67,32861.0,147.6349,147.6632,147.4277,147.5501,32861.0
2022-02-16 14:45:00,156.67,156.76,156.51,156.56,36804.0,147.5501,147.6349,147.3995,147.4466,36804.0
2022-02-16 14:50:00,156.56,156.76,156.53,156.68,21735.0,147.4466,147.6349,147.4183,147.5596,21735.0
2022-02-16 14:55:00,156.67,156.88,156.66,156.88,32439.0,147.5501,147.7479,147.5407,147.7479,32439.0
2022-02-16 15:00:00,156.91,157.24,156.82,157.18,82210.0,147.7762,148.087,147.6914,148.0305,82210.0
2022-02-16 15:05:00,157.2,157.2,157.05,157.15,47525.0,148.0493,148.0493,147.908,148.0022,47525.0
2022-02-16 15:10:00,157.15,157.16,156.96,157.01,55963.0,148.0022,148.0116,147.8233,147.8704,55963.0
2022-02-16 15:15:00,157.01,157.09,156.92,157.09,31930.0,147.8704,147.9457,147.7856,147.9457,31930.0
2022-02-16 15:20:00,157.07,157.11,156.88,156.97,44270.0,147.9269,147.9645,147.7479,147.8327,44270.0
2022-02-16 15:25:00,157.02,157.08,156.96,157.07,20206.0,147.8798,147.9363,147.8233,147.9269,20206.0
2022-02-16 15:30:00,157.05,157.09,156.81,156.87,24426.0,147.908,147.9457,147.682,147.7385,24426.0
2022-02-16 15:35:00,156.93,157.12,156.89,157.11,26620.0,147.795,147.974,147.7573,147.9645,26620.0
2022-02-16 15:40:00,157.09,157.15,157.03,157.06,72112.0,147.9457,148.0022,147.8892,147.9174,72112.0
2022-02-16 15:45:00,157.06,157.22,156.93,157.2,69057.0,147.9174,148.0681,147.795,148.0493,69057.0
2022-02-16 15:50:00,157.2,157.39,156.99,157.02,85660.0,148.0493,148.2282,147.8515,147.8798,85660.0
2022-02-16 15:55:00,156.99,157.04,156.8,156.91,155606.0,147.8515,147.8986,147.6726,147.7762,155606.0
2022-02-17 09:30:00,155.79,155.93,155.51,155.64,45065.0,146.7214,146.8532,146.4577,146.5801,45065.0
2022-02-17 09:35:00,155.74,155.86,155.61,155.86,39903.0,146.6743,146.7873,146.5519,146.7873,39903.0
2022-02-17 09:40:00,155.89,156.0,155.46,155.71,70380.0,146.8156,146.9192,146.4106,146.646,70380.0
2022-02-17 09:45:00,155.74,155.76,155.28,155.4,73197.0,146.6743,146.6931,146.2411,146.3541,73197.0
2022-02-17 09:50:00,155.42,155.42,154.8,154.84,64165.0,146.3729,146.3729,145.789,145.8267,64165.0
2022-02-17 09:55:00,154.86,154.96,154.7,154.72,22284.0,145.8455,145.9397,145.6948,145.7137,22284.0
2022-02-17 10:00:00,154.74,154.83,154.57,154.74,24817.0,145.7325,145.8173,145.5724,145.7325,24817.0
2022-02-17 10:05:00,154.72,154.97,154.67,154.8,54350.0,145.7137,145.9491,145.6666,145.789,54350.0
2022-02-17 10:10:00,154.8,155.11,154.75,155.1,34475.0,145.789,146.081,145.7419,146.0715,34475.0
2022-02-17 10:15:00,155.06,155.13,154.99,155.02,31358.0,146.0339,146.0998,145.9679,145.9962,31358.0
2022-02-17 10:20:00,154.99,154.99,154.72,154.85,37330.0,145.9679,145.9679,145.7137,145.8361,37330.0
2022-02-17 10:25:00,154.82,154.85,154.63,154.73,30686.0,145.8078,145.8361,145.6289,145.7231,30686.0
2022-02-17 10:30:00,154.73,154.93,154.65,154.84,44674.0,145.7231,145.9114,145.6477,145.8267,44674.0
2022-02-17 10:35:00,154.83,154.87,154.7,154.83,45186.0,145.8173,145.8549,145.6948,145.8173,45186.0
2022-02-17 10:40:00,154.79,154.9,154.73,154.84,29704.0,145.7796,145.8832,145.7231,145.8267,29704.0
2022-02-17 10:45:00,154.82,155.1,154.68,154.79,79494.0,145.8078,146.0715,145.676,145.7796,79494.0
2022-02-17 10:50:00,154.79,154.88,154.66,154.81,22884.0,145.7796,145.8643,145.6572,145.7984,22884.0
2022-02-17 10:55:00,154.87,155.07,154.87,155.03,26426.0,145.8549,146.0433,145.8549,146.0056,26426.0
2022-02-17 11:00:00,155.05,155.13,154.96,155.02,31673.0,146.0245,146.0998,145.9397,145.9962,31673.0
2022-02-17 11:05:00,155.04,155.25,155.03,155.08,37903.0,146.015,146.2128,146.0056,146.0527,37903.0
2022-02-17 11:10:00,155.09,155.32,155.06,155.27,18791.0,146.0621,146.2787,146.0339,146.2316,18791.0
2022-02-17 11:15:00,155.25,155.37,155.2,155.28,34400.0,146.2128,146.3258,146.1657,146.2411,34400.0
2022-02-17 11:20:00,155.27,155.29,155.09,155.09,11580.0,146.2316,146.2505,146.0621,146.0621,11580.0
2022-02-17 11:25:00,155.09,155.29,155.09,155.24,18238.0,146.0621,146.2505,146.0621,146.2034,18238.0
2022-02-17 11:30:00,155.23,155.29,155.18,155.23,18829.0,146.194,146.2505,146.1469,146.194,18829.0
2022-02-17 11:35:00,155.23,155.3,155.15,155.17,13667.0,146.194,146.2599,146.1186,146.1375,13667.0
2022-02-17 11:40:00,155.19,155.31,155.16,155.28,7462.0,146.1563,146.2693,146.128,146.2411,7462.0
2022-02-17 11:45:00,155.27,155.56,155.23,155.55,12900.0,146.2316,146.5048,146.194,146.4953,12900.0
2022-02-17 11:50:00,155.55,155.55,155.4,155.41,5632.0,146.4953,146.4953,146.3541,146.3635,5632.0
2022-02-17 11:55:00,155.42,155.45,155.29,155.29,11704.0,146.3729,146.4012,146.2505,146.2505,11704.0
2022-02-17 12:00:00,155.34,155.45,155.21,155.45,15153.0,146.2976,146.4012,146.1751,146.4012,15153.0
2022-02-17 12:05:00,155.48,155.52,155.38,155.4,12232.0,146.4294,146.4671,146.3352,146.3541,12232.0
2022-02-17 12:10:00,155.42,155.43,155.32,155.42,9183.0,146.3729,146.3823,146.2787,146.3729,9183.0
2022-02-17 12:15:00,155.4,155.51,155.4,155.48,12852.0,146.3541,146.4577,146.3541,146.4294,12852.0
2022-02-17 12:20:00,155.48,155.58,155.48,155.56,5890.0,146.4294,146.5236,146.4294,146.5048,5890.0
2022-02-17 12:25:00,155.57,155.62,155.52,155.59,9536.0,146.5142,146.5613,146.4671,146.533,9536.0
2022-02-17 12:30:00,155.57,155.67,155.51,155.58,19511.0,146.5142,146.6084,146.4577,146.5236,19511.0
2022-02-17 12:35:00,155.59,155.6,155.56,155.57,5908.0,146.533,146.5424,146.5048,146.5142,5908.0
2022-02-17 12:40:00,155.53,155.53,155.48,155.53,16716.0,146.4765,146.4765,146.4294,146.4765,16716.0
2022-02-17 12:45:00,155.52,155.53,155.28,155.36,8546.0,146.4671,146.4765,146.2411,146.3164,8546.0
2022-02-17 12:50:00,155.33,155.44,155.32,155.41,12951.0,146.2882,146.3917,146.2787,146.3635,12951.0
2022-02-17 12:55:00,155.41,155.46,155.38,155.39,12489.0,146.3635,146.4106,146.3352,146.3447,12489.0
2022-02-17 13:00:00,155.41,155.45,155.35,155.35,14099.0,146.3635,146.4012,146.307,146.307,14099.0
2022-02-17 13:05:00,155.37,155.43,155.32,155.37,5600.0,146.3258,146.3823,146.2787,146.3258,5600.0
2022-02-17 13:10:00,155.39,155.4,155.22,155.31,23282.0,146.3447,146.3541,146.1846,146.2693,23282.0
2022-02-17 13:15:00,155.31,155.41,155.29,155.32,13337.0,146.2693,146.3635,146.2505,146.2787,13337.0
2022-02-17 13:20:00,155.31,155.33,155.21,155.24,9677.0,146.2693,146.2882,146.1751,146.2034,9677.0
2022-02-17 13:25:00,155.25,155.25,155.14,155.22,7770.0,146.2128,146.2128,146.1092,146.1846,7770.0
2022-02-17 13:30:00,155.18,155.32,155.17,155.27,7842.0,146.1469,146.2787,146.1375,146.2316,7842.0
2022-02-17 13:35:00,155.24,155.28,155.16,155.16,5161.0,146.2034,146.2411,146.128,146.128,5161.0
2022-02-17 13:40:00,155.13,155.14,155.08,155.13,20082.0,146.0998,146.1092,146.0527,146.0998,20082.0
2022-02-17 13:45:00,155.12,155.14,155.06,155.09,16585.0,146.0904,146.1092,146.0339,146.0621,16585.0
2022-02-17 13:50:00,155.09,155.18,155.08,155.18,12713.0,146.0621,146.1469,146.0527,146.1469,12713.0
2022-02-17 13:55:00,155.18,155.2,155.13,155.15,12107.0,146.1469,146.1657,146.0998,146.1186,12107.0
2022-02-17 14:00:00,155.16,155.16,155.0,155.02,15488.0,146.128,146.128,145.9774,145.9962,15488.0
2022-02-17 14:05:00,155.02,155.03,154.82,154.83,14539.0,145.9962,146.0056,145.8078,145.8173,14539.0
2022-02-17 14:10:00,154.82,154.85,154.74,154.85,30528.0,145.8078,145.8361,145.7325,145.8361,30528.0
2022-02-17 14:15:00,154.85,154.92,154.79,154.86,8749.0,145.8361,145.902,145.7796,145.8455,8749.0
2022-02-17 14:20:00,154.83,154.86,154.62,154.63,9863.0,145.8173,145.8455,145.6195,145.6289,9863.0
2022-02-17 14:25:00,154.61,154.67,154.58,154.62,9874.0,145.6101,145.6666,145.5818,145.6195,9874.0
2022-02-17 14:30:00,154.63,154.66,154.45,154.5,68512.0,145.6289,145.6572,145.4594,145.5065,68512.0
2022-02-17 14:35:00,154.51,154.51,154.4,154.46,18723.0,145.5159,145.5159,145.4123,145.4688,18723.0
2022-02-17 14:40:00,154.45,154.55,154.4,154.42,12012.0,145.4594,145.5536,145.4123,145.4311,12012.0
2022-02-17 14:45:00,154.41,154.6,154.41,154.56,18825.0,145.4217,145.6006,145.4217,145.563,18825.0
2022-02-17 14:50:00,154.51,154.51,154.38,154.44,17840.0,145.5159,145.5159,145.3935,145.45,17840.0
2022-02-17 14:55:00,154.43,154.51,154.34,154.36,33450.0,145.4405,145.5159,145.3558,145.3746,33450.0
2022-02-17 15:00:00,154.34,154.45,154.24,154.27,66212.0,145.3558,145.4594,145.2616,145.2899,66212.0
2022-02-17 15:05:00,154.28,154.28,154.08,154.09,22448.0,145.2993,145.2993,145.1109,145.1203,22448.0
2022-02-17 15:10:00,154.1,154.14,153.95,154.0,34576.0,145.1298,145.1674,144.9885,145.0356,34576.0
2022-02-17 15:15:00,153.99,154.13,153.87,154.13,38367.0,145.0262,145.158,144.9131,145.158,38367.0
2022-02-17 15:20:00,154.12,154.31,154.12,154.17,27159.0,145.1486,145.3275,145.1486,145.1957,27159.0
2022-02-17 15:25:00,154.2,154.29,154.13,154.21,38188.0,145.2239,145.3087,145.158,145.2333,38188.0
2022-02-17 15:30:00,154.19,154.35,154.01,154.1,47337.0,145.2145,145.3652,145.045,145.1298,47337.0
2022-02-17 15:35:00,154.14,154.5,154.12,154.46,39643.0,145.1674,145.5065,145.1486,145.4688,39643.0
2022-02-17 15:40:00,154.44,154.46,154.32,154.37,27937.0,145.45,145.4688,145.3369,145.384,27937.0
2022-02-17 15:45:00,154.39,154.59,154.32,154.32,116970.0,145.4029,145.5912,145.3369,145.3369,116970.0
2022-02-17 15:50:00,154.34,154.37,153.9,154.14,159461.0,145.3558,145.384,144.9414,145.1674,159461.0
2022-02-17 15:55:00,154.14,154.34,154.11,154.14,188395.0,145.1674,145.3558,145.1392,145.1674,188395.0
2022-02-18 09:30:00,154.01,154.24,153.87,154.15,31373.0,145.045,145.2616,144.9131,145.1768,31373.0
2022-02-18 09:35:00,154.18,154.46,153.93,154.36,33649.0,145.2051,145.4688,144.9696,145.3746,33649.0
2022-02-18 09:40:00,154.32,154.42,154.0,154.03,130170.0,145.3369,145.4311,145.0356,145.0638,130170.0
2022-02-18 09:45:00,154.03,154.44,154.01,154.42,73029.0,145.0638,145.45,145.045,145.4311,73029.0
2022-02-18 09:50:00,154.47,154.86,154.4,154.86,56331.0,145.4782,145.8455,145.4123,145.8455,56331.0
2022-02-18 09:55:00,154.91,154.98,154.8,154.92,31701.0,145.8926,145.9585,145.789,145.902,31701.0
2022-02-18 10:00:00,154.95,154.95,154.77,154.83,37707.0,145.9303,145.9303,145.7607,145.8173,37707.0
2022-02-18 10:05:00,154.88,154.91,154.72,154.84,22800.0,145.8643,145.8926,145.7137,145.8267,22800.0
2022-02-18 10:10:00,154.85,154.92,154.64,154.84,24320.0,145.8361,145.902,145.6383,145.8267,24320.0
2022-02-18 10:15:00,154.82,155.12,154.69,154.8,44219.0,145.8078,146.0904,145.6854,145.789,44219.0
2022-02-18 10:20:00,154.77,154.82,154.5,154.56,22707.0,145.7607,145.8078,145.5065,145.563,22707.0
2022-02-18 10:25:00,154.56,154.68,154.45,154.49,25987.0,145.563,145.676,145.4594,145.497,25987.0
2022-02-18 10:30:00,154.48,154.48,154.19,154.35,18381.0,145.4876,145.4876,145.2145,145.3652,18381.0
2022-02-18 10:35:00,154.32,154.41,154.24,154.26,14867.0,145.3369,145.4217,145.2616,145.2804,14867.0
2022-02-18 10:40:00,154.3,154.31,154.09,154.28,21702.0,145.3181,145.3275,145.1203,145.2993,21702.0
2022-02-18 10:45:00,154.27,154.32,154.0,154.14,26984.0,145.2899,145.3369,145.0356,145.1674,26984.0
2022-02-18 10:50:00,154.14,154.29,154.1,154.15,40078.0,145.1674,145.3087,145.1298,145.1768,40078.0
2022-02-18 10:55:00,154.16,154.17,153.9,153.96,30263.0,145.1863,145.1957,144.9414,144.9979,30263.0
2022-02-18 11:00:00,153.94,153.96,153.35,153.42,106473.0,144.9791,144.9979,144.4234,144.4893,106473.0
2022-02-18 11:05:00,153.42,153.63,153.37,153.45,24133.0,144.4893,144.6871,144.4422,144.5176,24133.0
2022-02-18 11:10:00,153.47,153.65,153.33,153.58,51371.0,144.5364,144.7059,144.4046,144.64,51371.0
2022-02-18 11:15:00,153.6,153.78,153.52,153.76,22300.0,144.6589,144.8284,144.5835,144.8095,22300.0
2022-02-18 11:20:00,153.74,153.91,153.74,153.83,24795.0,144.7907,144.9508,144.7907,144.8755,24795.0
2022-02-18 11:25:00,153.87,153.94,153.7,153.7,21410.0,144.9131,144.9791,144.753,144.753,21410.0
2022-02-18 11:30:00,153.73,153.86,153.54,153.62,88552.0,144.7813,144.9037,144.6023,144.6777,88552.0
2022-02-18 11:35:00,153.63,153.81,153.58,153.68,15681.0,144.6871,144.8566,144.64,144.7342,15681.0
2022-02-18 11:40:00,153.68,153.77,153.54,153.58,48965.0,144.7342,144.819,144.6023,144.64,48965.0
2022-02-18 11:45:00,153.53,153.69,153.45,153.5,21886.0,144.5929,144.7436,144.5176,144.5647,21886.0
2022-02-18 11:50:00,153.5,153.52,153.26,153.31,30575.0,144.5647,144.5835,144.3386,144.3857,30575.0
2022-02-18 11:55:00,153.31,153.34,152.92,153.04,38986.0,144.3857,144.414,144.0184,144.1315,38986.0
2022-02-18 12:00:00,153.06,153.1,152.89,152.96,12557.0,144.1503,144.188,143.9902,144.0561,12557.0
2022-02-18 12:05:00,153.01,153.25,153.0,153.25,25150.0,144.1032,144.3292,144.0938,144.3292,25150.0
2022-02-18 12:10:00,153.26,153.39,153.21,153.27,27706.0,144.3386,144.4611,144.2916,144.3481,27706.0
2022-02-18 12:15:00,153.27,153.66,153.19,153.47,24494.0,144.3481,144.7154,144.2727,144.5364,24494.0
2022-02-18 12:20:00,153.48,153.53,153.28,153.31,14698.0,144.5458,144.5929,144.3575,144.3857,14698.0
2022-02-18 12:25:00,153.32,153.54,153.28,153.42,14434.0,144.3952,144.6023,144.3575,144.4893,14434.0
2022-02-18 12:30:00,153.4,153.6,153.08,153.34,63548.0,144.4705,144.6589,144.1691,144.414,63548.0
2022-02-18 12:35:00,153.34,153.41,152.95,153.03,76284.0,144.414,144.4799,144.0467,144.122,76284.0
2022-02-18 12:40:00,153.05,153.31,153.02,153.12,54900.0,144.1409,144.3857,144.1126,144.2068,54900.0
2022-02-18 12:45:00,153.1,153.18,153.0,153.08,36537.0,144.188,144.2633,144.0938,144.1691,36537.0
2022-02-18 12:50:00,153.07,153.23,153.0,153.07,98574.0,144.1597,144.3104,144.0938,144.1597,98574.0
2022-02-18 12:55:00,153.08,153.19,152.97,152.97,12793.0,144.1691,144.2727,144.0655,144.0655,12793.0
2022-02-18 13:00:00,153.01,153.11,152.9,153.01,16857.0,144.1032,144.1974,143.9996,144.1032,16857.0
2022-02-18 13:05:00,153.05,153.14,152.92,153.09,14690.0,144.1409,144.2256,144.0184,144.1785,14690.0
2022-02-18 13:10:00,153.1,153.12,152.97,153.01,14374.0,144.188,144.2068,144.0655,144.1032,14374.0
2022-02-18 13:15:00,152.99,153.1,152.85,152.93,27214.0,144.0844,144.188,143.9525,144.0279,27214.0
2022-02-18 13:20:00,152.92,153.32,152.9,153.32,22891.0,144.0184,144.3952,143.9996,144.3952,22891.0
2022-02-18 13:25:00,153.31,153.31,153.03,153.08,20560.0,144.3857,144.3857,144.122,144.1691,20560.0
2022-02-18 13:30:00,153.07,153.18,153.02,153.12,20443.0,144.1597,144.2633,144.1126,144.2068,20443.0
2022-02-18 13:35:00,153.09,153.37,153.05,153.33,23719.0,144.1785,144.4422,144.1409,144.4046,23719.0
2022-02-18 13:40:00,153.36,153.36,153.2,153.29,11044.0,144.4328,144.4328,144.2821,144.3669,11044.0
2022-02-18 13:45:00,153.31,153.56,153.31,153.51,21653.0,144.3857,144.6212,144.3857,144.5741,21653.0
2022-02-18 13:50:00,153.51,153.66,153.48,153.66,29598.0,144.5741,144.7154,144.5458,144.7154,29598.0
2022-02-18 13:55:00,153.64,153.68,153.57,153.57,21373.0,144.6965,144.7342,144.6306,144.6306,21373.0
2022-02-18 14:00:00,153.59,153.74,153.56,153.65,28511.0,144.6494,144.7907,144.6212,144.7059,28511.0
2022-02-18 14:05:00,153.66,153.72,153.47,153.53,29582.0,144.7154,144.7719,144.5364,144.5929,29582.0
2022-02-18 14:10:00,153.53,153.65,153.5,153.64,36774.0,144.5929,144.7059,144.5647,144.6965,36774.0
2022-02-18 14:15:00,153.63,153.92,153.61,153.89,28948.0,144.6871,144.9602,144.6683,144.932,28948.0
2022-02-18 14:20:00,153.87,154.15,153.86,154.14,26522.0,144.9131,145.1768,144.9037,145.1674,26522.0
2022-02-18 14:25:00,154.13,154.3,154.06,154.27,51854.0,145.158,145.3181,145.0921,145.2899,51854.0
2022-02-18 14:30:00,154.27,154.51,154.26,154.3,35069.0,145.2899,145.5159,145.2804,145.3181,35069.0
2022-02-18 14:35:00,154.27,154.29,153.92,153.97,23200.0,145.2899,145.3087,144.9602,145.0073,23200.0
2022-02-18 14:40:00,153.97,154.0,153.84,153.86,23593.0,145.0073,145.0356,144.8849,144.9037,23593.0
2022-02-18 14:45:00,153.85,153.95,153.72,153.72,44406.0,144.8943,144.9885,144.7719,144.7719,44406.0
2022-02-18 14:50:00,153.73,154.22,153.67,154.22,39087.0,144.7813,145.2428,144.7248,145.2428,39087.0
2022-02-18 14:55:00,154.2,154.37,154.1,154.28,17526.0,145.2239,145.384,145.1298,145.2993,17526.0
2022-02-18 15:00:00,154.37,154.52,154.09,154.18,35851.0,145.384,145.5253,145.1203,145.2051,35851.0
2022-02-18 15:05:00,154.16,154.27,153.88,154.02,23035.0,145.1863,145.2899,144.9226,145.0544,23035.0
2022-02-18 15:10:00,154.03,154.23,153.8,153.91,53947.0,145.0638,145.2522,144.8472,144.9508,53947.0
2022-02-18 15:15:00,153.86,154.02,153.65,153.67,26008.0,144.9037,145.0544,144.7059,144.7248,26008.0
2022-02-18 15:20:00,153.72,153.82,153.58,153.68,35534.0,144.7719,144.866,144.64,144.7342,35534.0
2022-02-18 15:25:00,153.69,153.78,153.54,153.55,42891.0,144.7436,144.8284,144.6023,144.6118,42891.0
2022-02-18 15:30:00,153.52,153.52,153.11,153.23,31539.0,144.5835,144.5835,144.1974,144.3104,31539.0
2022-02-18 15:35:00,153.23,153.48,153.15,153.35,33293.0,144.3104,144.5458,144.2351,144.4234,33293.0
2022-02-18 15:40:00,153.38,153.82,153.34,153.78,35373.0,144.4517,144.866,144.414,144.8284,35373.0
2022-02-18 15:45:00,153.83,153.98,153.53,153.8,76594.0,144.8755,145.0167,144.5929,144.8472,76594.0
2022-02-18 15:50:00,153.72,153.74,153.33,153.5,130870.0,144.7719,144.7907,144.4046,144.5647,130870.0
2022-02-18 15:55:00,153.51,153.62,153.4,153.55,111580.0,144.5741,144.6777,144.4705,144.6118,111580.0
2022-02-22 09:30:00,153.3,153.43,152.66,152.7,63910.0,144.3763,144.4988,143.7736,143.8112,63910.0
2022-02-22 09:35:00,152.72,152.96,152.52,152.71,56044.0,143.8301,144.0561,143.6417,143.8207,56044.0
2022-02-22 09:40:00,152.73,153.2,152.61,152.93,73222.0,143.8395,144.2821,143.7265,144.0279,73222.0
2022-02-22 09:45:00,152.9,153.61,152.86,153.57,54431.0,143.9996,144.6683,143.9619,144.6306,54431.0
2022-02-22 09:50:00,153.57,153.97,153.49,153.92,56300.0,144.6306,145.0073,144.5553,144.9602,56300.0
2022-02-22 09:55:00,153.94,153.98,153.57,153.74,33757.0,144.9791,145.0167,144.6306,144.7907,33757.0
2022-02-22 10:00:00,153.77,153.77,153.37,153.65,43609.0,144.819,144.819,144.4422,144.7059,43609.0
2022-02-22 10:05:00,153.68,153.7,153.33,153.52,41827.0,144.7342,144.753,144.4046,144.5835,41827.0
2022-02-22 10:10:00,153.49,153.74,153.24,153.69,54897.0,144.5553,144.7907,144.3198,144.7436,54897.0
2022-02-22 10:15:00,153.67,153.83,153.6,153.75,28468.0,144.7248,144.8755,144.6589,144.8001,28468.0
2022-02-22 10:20:00,153.67,153.92,153.53,153.59,51571.0,144.7248,144.9602,144.5929,144.6494,51571.0
2022-02-22 10:25:00,153.61,153.98,153.61,153.96,38270.0,144.6683,145.0167,144.6683,144.9979,38270.0
2022-02-22 10:30:00,153.97,153.99,153.53,153.63,39607.0,145.0073,145.0262,144.5929,144.6871,39607.0
2022-02-22 10:35:00,153.59,153.69,153.39,153.41,40458.0,144.6494,144.7436,144.4611,144.4799,40458.0
2022-02-22 10:40:00,153.4,153.53,153.19,153.36,30779.0,144.4705,144.5929,144.2727,144.4328,30779.0
2022-02-22 10:45:00,153.38,153.46,153.23,153.34,23059.0,144.4517,144.527,144.3104,144.414,23059.0
2022-02-22 10:50:00,153.3,153.3,152.96,153.07,28800.0,144.3763,144.3763,144.0561,144.1597,28800.0
2022-02-22 10:55:00,153.05,153.06,152.74,152.8,31350.0,144.1409,144.1503,143.8489,143.9054,31350.0
2022-02-22 11:00:00,152.79,153.05,152.78,152.97,30203.0,143.896,144.1409,143.8866,144.0655,30203.0
2022-02-22 11:05:00,152.94,153.07,152.71,152.73,44425.0,144.0373,144.1597,143.8207,143.8395,44425.0
2022-02-22 11:10:00,152.72,152.98,152.71,152.8,25249.0,143.8301,144.0749,143.8207,143.9054,25249.0
2022-02-22 11:15:00,152.81,152.88,152.65,152.79,83916.0,143.9148,143.9808,143.7642,143.896,83916.0
2022-02-22 11:20:00,152.8,152.92,152.67,152.87,37827.0,143.9054,144.0184,143.783,143.9714,37827.0
2022-02-22 11:25:00,152.86,153.23,152.81,152.9,93688.0,143.9619,144.3104,143.9148,143.9996,93688.0
2022-02-22 11:30:00,152.91,153.17,152.86,153.1,64703.0,144.009,144.2539,143.9619,144.188,64703.0
2022-02-22 11:35:00,153.06,153.13,152.78,152.93,48914.0,144.1503,144.2162,143.8866,144.0279,48914.0
2022-02-22 11:40:00,152.94,153.14,152.88,153.03,55719.0,144.0373,144.2256,143.9808,144.122,55719.0
2022-02-22 11:45:00,153.03,153.15,152.98,153.11,45150.0,144.122,144.2351,144.0749,144.1974,45150.0
2022-02-22 11:50:00,153.11,153.28,152.76,152.77,33141.0,144.1974,144.3575,143.8678,143.8772,33141.0
2022-02-22 11:55:00,152.77,152.95,152.7,152.95,11634.0,143.8772,144.0467,143.8112,144.0467,11634.0
2022-02-22 12:00:00,152.95,153.1,152.88,152.99,21931.0,144.0467,144.188,143.9808,144.0844,21931.0
2022-02-22 12:05:00,153.01,153.13,152.96,153.08,25364.0,144.1032,144.2162,144.0561,144.1691,25364.0
2022-02-22 12:10:00,153.08,153.08,152.76,152.79,24963.0,144.1691,144.1691,143.8678,143.896,24963.0
2022-02-22 12:15:00,152.79,152.79,152.59,152.62,14625.0,143.896,143.896,143.7076,143.7359,14625.0
2022-02-22 12:20:00,152.62,152.78,152.59,152.59,11955.0,143.7359,143.8866,143.7076,143.7076,11955.0
2022-02-22 12:25:00,152.58,152.71,152.5,152.56,15772.0,143.6982,143.8207,143.6229,143.6794,15772.0
2022-02-22 12:30:00,152.5,152.61,152.37,152.4,41371.0,143.6229,143.7265,143.5005,143.5287,41371.0
2022-02-22 12:35:00,152.44,152.62,152.43,152.49,32673.0,143.5664,143.7359,143.557,143.6135,32673.0
2022-02-22 12:40:00,152.42,152.48,152.33,152.4,12980.0,143.5475,143.6041,143.4628,143.5287,12980.0
2022-02-22 12:45:00,152.39,152.45,152.15,152.18,32350.0,143.5193,143.5758,143.2933,143.3215,32350.0
2022-02-22 12:50:00,152.21,152.37,152.19,152.2,28740.0,143.3498,143.5005,143.3309,143.3404,28740.0
2022-02-22 12:55:00,152.2,152.29,152.08,152.12,24105.0,143.3404,143.4251,143.2273,143.265,24105.0
2022-02-22 13:00:00,152.16,152.22,151.97,152.13,34801.0,143.3027,143.3592,143.1237,143.2744,34801.0
2022-02-22 13:05:00,152.13,152.3,152.1,152.23,33053.0,143.2744,143.4345,143.2462,143.3686,33053.0
2022-02-22 13:10:00,152.22,152.38,152.21,152.25,41674.0,143.3592,143.5099,143.3498,143.3874,41674.0
2022-02-22 13:15:00,152.18,152.19,151.76,151.81,26426.0,143.3215,143.3309,142.926,142.9731,26426.0
2022-02-22 13:20:00,151.83,152.03,151.83,151.99,17373.0,142.9919,143.1802,142.9919,143.1426,17373.0
2022-02-22 13:25:00,152.01,152.04,151.92,151.99,53389.0,143.1614,143.1897,143.0767,143.1426,53389.0
2022-02-22 13:30:00,151.96,152.15,151.87,152.07,22229.0,143.1143,143.2933,143.0296,143.2179,22229.0
2022-02-22 13:35:00,151.98,151.98,151.8,151.83,22943.0,143.1332,143.1332,142.9636,142.9919,22943.0
2022-02-22 13:40:00,151.84,151.98,151.61,151.61,36081.0,143.0013,143.1332,142.7847,142.7847,36081.0
2022-02-22 13:45:00,151.61,151.67,151.43,151.46,27034.0,142.7847,142.8412,142.6152,142.6434,27034.0
2022-02-22 13:50:00,151.45,151.45,151.17,151.17,15071.0,142.634,142.634,142.3703,142.3703,15071.0
2022-02-22 13:55:00,151.22,151.45,151.21,151.44,17098.0,142.4174,142.634,142.408,142.6246,17098.0
2022-02-22 14:00:00,151.41,151.41,151.22,151.28,23553.0,142.5963,142.5963,142.4174,142.4739,23553.0
2022-02-22 14:05:00,151.27,151.32,151.06,151.11,39419.0,142.4645,142.5116,142.2667,142.3138,39419.0
2022-02-22 14:10:00,151.11,151.32,150.97,151.3,39340.0,142.3138,142.5116,142.182,142.4927,39340.0
2022-02-22 14:15:00,151.26,151.43,151.25,151.36,32365.0,142.4551,142.6152,142.4457,142.5492,32365.0
2022-02-22 14:20:00,151.4,151.55,150.97,151.18,52400.0,142.5869,142.7282,142.182,142.3797,52400.0
2022-02-22 14:25:00,151.21,151.87,151.21,151.68,96236.0,142.408,143.0296,142.408,142.8506,96236.0
2022-02-22 14:30:00,151.6,152.03,151.44,151.67,48993.0,142.7753,143.1802,142.6246,142.8412,48993.0
2022-02-22 14:35:00,151.69,151.99,151.65,151.73,50395.0,142.86,143.1426,142.8224,142.8977,50395.0
2022-02-22 14:40:00,151.83,151.94,151.57,151.64,25503.0,142.9919,143.0955,142.747,142.8129,25503.0
2022-02-22 14:45:00,151.61,152.29,151.47,152.29,31667.0,142.7847,143.4251,142.6528,143.4251,31667.0
2022-02-22 14:50:00,152.33,152.7,152.23,152.58,47681.0,143.4628,143.8112,143.3686,143.6982,47681.0
2022-02-22 14:55:00,152.61,152.92,152.59,152.63,26764.0,143.7265,144.0184,143.7076,143.7453,26764.0
2022-02-22 15:00:00,152.7,153.19,152.64,153.18,38851.0,143.8112,144.2727,143.7547,144.2633,38851.0
2022-02-22 15:05:00,153.19,153.21,152.77,152.78,78343.0,144.2727,144.2916,143.8772,143.8866,78343.0
2022-02-22 15:10:00,152.79,153.15,152.79,152.92,85026.0,143.896,144.2351,143.896,144.0184,85026.0
2022-02-22 15:15:00,152.93,153.18,152.74,152.83,219012.0,144.0279,144.2633,143.8489,143.9337,219012.0
2022-02-22 15:20:00,152.82,152.98,152.53,152.61,60439.0,143.9243,144.0749,143.6511,143.7265,60439.0
2022-02-22 15:25:00,152.6,153.04,152.58,152.82,46654.0,143.7171,144.1315,143.6982,143.9243,46654.0
2022-02-22 15:30:00,152.79,152.8,152.48,152.72,52886.0,143.896,143.9054,143.6041,143.8301,52886.0
2022-02-22 15:35:00,152.74,152.88,152.56,152.8,101204.0,143.8489,143.9808,143.6794,143.9054,101204.0
2022-02-22 15:40:00,152.81,152.83,152.29,152.37,66682.0,143.9148,143.9337,143.4251,143.5005,66682.0
2022-02-22 15:45:00,152.33,152.33,152.03,152.07,147062.0,143.4628,143.4628,143.1802,143.2179,147062.0
2022-02-22 15:50:00,152.03,152.03,151.58,151.68,112945.0,143.1802,143.1802,142.7564,142.8506,112945.0
2022-02-22 15:55:00,151.65,152.09,151.65,152.02,125939.0,142.8224,143.2368,142.8224,143.1708,125939.0
2022-02-23 09:30:00,153.01,153.15,152.76,153.06,29253.0,144.1032,144.2351,143.8678,144.1503,29253.0
2022-02-23 09:35:00,153.12,153.23,152.9,153.09,37224.0,144.2068,144.3104,143.9996,144.1785,37224.0
2022-02-23 09:40:00,153.13,153.18,152.97,153.1,79408.0,144.2162,144.2633,144.0655,144.188,79408.0
2022-02-23 09:45:00,153.12,153.43,153.11,153.22,62136.0,144.2068,144.4988,144.1974,144.301,62136.0
2022-02-23 09:50:00,153.21,153.21,152.7,152.7,45674.0,144.2916,144.2916,143.8112,143.8112,45674.0
2022-02-23 09:55:00,152.73,152.93,152.68,152.75,24666.0,143.8395,144.0279,143.7924,143.8583,24666.0
2022-02-23 10:00:00,152.72,152.73,152.41,152.54,58398.0,143.8301,143.8395,143.5381,143.6606,58398.0
2022-02-23 10:05:00,152.51,152.51,152.12,152.22,48537.0,143.6323,143.6323,143.265,143.3592,48537.0
2022-02-23 10:10:00,152.16,152.31,152.06,152.27,45915.0,143.3027,143.4439,143.2085,143.4063,45915.0
2022-02-23 10:15:00,152.26,152.26,151.86,151.93,50529.0,143.3969,143.3969,143.0201,143.0861,50529.0
2022-02-23 10:20:00,151.9,152.09,151.69,151.72,43115.0,143.0578,143.2368,142.86,142.8883,43115.0
2022-02-23 10:25:00,151.72,151.75,151.47,151.49,53213.0,142.8883,142.9165,142.6528,142.6717,53213.0
2022-02-23 10:30:00,151.49,151.62,151.31,151.61,52388.0,142.6717,142.7941,142.5022,142.7847,52388.0
2022-02-23 10:35:00,151.61,151.92,151.61,151.82,42332.0,142.7847,143.0767,142.7847,142.9825,42332.0
2022-02-23 10:40:00,151.81,151.86,151.53,151.61,30985.0,142.9731,143.0201,142.7094,142.7847,30985.0
2022-02-23 10:45:00,151.64,151.71,151.5,151.56,13382.0,142.8129,142.8789,142.6811,142.7376,13382.0
2022-02-23 10:50:00,151.54,151.72,151.52,151.64,28672.0,142.7188,142.8883,142.6999,142.8129,28672.0
2022-02-23 10:55:00,151.66,151.76,151.45,151.56,28592.0,142.8318,142.926,142.634,142.7376,28592.0
2022-02-23 11:00:00,151.56,151.67,151.28,151.37,57190.0,142.7376,142.8412,142.4739,142.5587,57190.0
2022-02-23 11:05:00,151.36,151.37,151.13,151.22,23446.0,142.5492,142.5587,142.3326,142.4174,23446.0
2022-02-23 11:10:00,151.23,151.36,151.16,151.36,19902.0,142.4268,142.5492,142.3609,142.5492,19902.0
2022-02-23 11:15:00,151.33,151.33,151.11,151.28,22035.0,142.521,142.521,142.3138,142.4739,22035.0
2022-02-23 11:20:00,151.25,151.33,151.23,151.3,19022.0,142.4457,142.521,142.4268,142.4927,19022.0
2022-02-23 11:25:00,151.27,151.48,151.27,151.28,546691.0,142.4645,142.6623,142.4645,142.4739,546691.0
2022-02-23 11:30:00,151.31,151.58,151.17,151.38,36642.0,142.5022,142.7564,142.3703,142.5681,36642.0
2022-02-23 11:35:00,151.38,151.64,151.29,151.44,41159.0,142.5681,142.8129,142.4833,142.6246,41159.0
2022-02-23 11:40:00,151.45,151.56,151.31,151.36,25961.0,142.634,142.7376,142.5022,142.5492,25961.0
2022-02-23 11:45:00,151.34,151.62,151.29,151.61,28740.0,142.5304,142.7941,142.4833,142.7847,28740.0
2022-02-23 11:50:00,151.64,151.83,151.53,151.73,24141.0,142.8129,142.9919,142.7094,142.8977,24141.0
2022-02-23 11:55:00,151.75,151.86,151.73,151.81,20611.0,142.9165,143.0201,142.8977,142.9731,20611.0
2022-02-23 12:00:00,151.86,151.86,151.61,151.79,17548.0,143.0201,143.0201,142.7847,142.9542,17548.0
2022-02-23 12:05:00,151.8,151.9,151.71,151.89,15403.0,142.9636,143.0578,142.8789,143.0484,15403.0
2022-02-23 12:10:00,151.93,152.01,151.79,151.85,97267.0,143.0861,143.1614,142.9542,143.0107,97267.0
2022-02-23 12:15:00,151.87,152.24,151.86,152.23,41577.0,143.0296,143.378,143.0201,143.3686,41577.0
2022-02-23 12:20:00,152.21,152.33,152.18,152.28,26023.0,143.3498,143.4628,143.3215,143.4157,26023.0
2022-02-23 12:25:00,152.3,152.4,152.25,152.38,81110.0,143.4345,143.5287,143.3874,143.5099,81110.0
2022-02-23 12:30:00,152.41,152.45,152.21,152.21,51863.0,143.5381,143.5758,143.3498,143.3498,51863.0
2022-02-23 12:35:00,152.2,152.22,152.06,152.06,19545.0,143.3404,143.3592,143.2085,143.2085,19545.0
2022-02-23 12:40:00,152.1,152.22,152.03,152.2,10670.0,143.2462,143.3592,143.1802,143.3404,10670.0
2022-02-23 12:45:00,152.2,152.23,152.05,152.05,13455.0,143.3404,143.3686,143.1991,143.1991,13455.0
2022-02-23 12:50:00,152.05,152.08,151.74,151.77,25717.0,143.1991,143.2273,142.9071,142.9354,25717.0
2022-02-23 12:55:00,151.79,151.85,151.67,151.78,10483.0,142.9542,143.0107,142.8412,142.9448,10483.0
2022-02-23 13:00:00,151.78,151.78,151.59,151.6,11666.0,142.9448,142.9448,142.7659,142.7753,11666.0
2022-02-23 13:05:00,151.64,151.68,151.46,151.55,12219.0,142.8129,142.8506,142.6434,142.7282,12219.0
2022-02-23 13:10:00,151.56,151.57,151.09,151.14,33221.0,142.7376,142.747,142.295,142.3421,33221.0
2022-02-23 13:15:00,151.12,151.34,151.03,151.34,30438.0,142.3232,142.5304,142.2385,142.5304,30438.0
2022-02-23 13:20:00,151.28,151.34,151.07,151.19,15455.0,142.4739,142.5304,142.2761,142.3891,15455.0
2022-02-23 13:25:00,151.22,151.31,150.97,150.99,73885.0,142.4174,142.5022,142.182,142.2008,73885.0
2022-02-23 13:30:00,151.02,151.1,150.8,150.8,18284.0,142.229,142.3044,142.0218,142.0218,18284.0
2022-02-23 13:35:00,150.82,151.17,150.75,151.12,20974.0,142.0407,142.3703,141.9748,142.3232,20974.0
2022-02-23 13:40:00,151.12,151.25,151.07,151.21,8986.0,142.3232,142.4457,142.2761,142.408,8986.0
2022-02-23 13:45:00,151.24,151.57,151.17,151.47,16381.0,142.4362,142.747,142.3703,142.6528,16381.0
2022-02-23 13:50:00,151.45,151.45,151.0,151.06,15916.0,142.634,142.634,142.2102,142.2667,15916.0
2022-02-23 13:55:00,151.03,151.19,150.99,151.17,6741.0,142.2385,142.3891,142.2008,142.3703,6741.0
2022-02-23 14:00:00,151.13,151.3,150.74,150.77,27295.0,142.3326,142.4927,141.9653,141.9936,27295.0
2022-02-23 14:05:00,150.88,151.09,150.79,151.01,47189.0,142.0972,142.295,142.0124,142.2196,47189.0
2022-02-23 14:10:00,151.01,151.19,150.88,150.93,22579.0,142.2196,142.3891,142.0972,142.1443,22579.0
2022-02-23 14:15:00,150.88,151.14,150.75,151.0,16794.0,142.0972,142.3421,141.9748,142.2102,16794.0
2022-02-23 14:20:00,150.95,151.11,150.59,150.61,53963.0,142.1631,142.3138,141.8241,141.8429,53963.0
2022-02-23 14:25:00,150.64,150.67,150.47,150.55,17443.0,141.8712,141.8994,141.7111,141.7864,17443.0
2022-02-23 14:30:00,150.56,150.65,150.41,150.47,22999.0,141.7958,141.8806,141.6545,141.7111,22999.0
2022-02-23 14:35:00,150.52,150.61,150.49,150.51,14563.0,141.7581,141.8429,141.7299,141.7487,14563.0
2022-02-23 14:40:00,150.48,150.48,150.07,150.17,16745.0,141.7205,141.7205,141.3343,141.4285,16745.0
2022-02-23 14:45:00,150.18,150.52,150.16,150.31,15513.0,141.4379,141.7581,141.4191,141.5604,15513.0
2022-02-23 14:50:00,150.28,150.45,150.2,150.2,14838.0,141.5321,141.6922,141.4568,141.4568,14838.0
2022-02-23 14:55:00,150.23,150.44,150.17,150.29,13166.0,141.485,141.6828,141.4285,141.5415,13166.0
2022-02-23 15:00:00,150.29,150.35,149.96,150.03,101075.0,141.5415,141.598,141.2307,141.2967,101075.0
2022-02-23 15:05:00,150.04,150.17,149.89,149.94,52864.0,141.3061,141.4285,141.1648,141.2119,52864.0
2022-02-23 15:10:00,149.94,150.06,149.82,150.06,51148.0,141.2119,141.3249,141.0989,141.3249,51148.0
2022-02-23 15:15:00,150.05,150.28,149.98,150.0,33080.0,141.3155,141.5321,141.2496,141.2684,33080.0
2022-02-23 15:20:00,150.03,150.16,149.94,150.13,51759.0,141.2967,141.4191,141.2119,141.3908,51759.0
2022-02-23 15:25:00,150.09,150.36,150.03,150.32,29576.0,141.3532,141.6075,141.2967,141.5698,29576.0
2022-02-23 15:30:00,150.27,150.35,149.98,150.14,44635.0,141.5227,141.598,141.2496,141.4003,44635.0
2022-02-23 15:35:00,150.2,150.22,149.84,149.84,62781.0,141.4568,141.4756,141.1177,141.1177,62781.0
2022-02-23 15:40:00,149.84,150.03,149.81,149.83,40364.0,141.1177,141.2967,141.0895,141.1083,40364.0
2022-02-23 15:45:00,149.82,149.96,149.61,149.63,189904.0,141.0989,141.2307,140.9011,140.92,189904.0
2022-02-23 15:50:00,149.6,149.84,149.49,149.56,139309.0,140.8917,141.1177,140.7881,140.854,139309.0
2022-02-23 15:55:00,149.55,149.79,149.53,149.67,272255.0,140.8446,141.0706,140.8258,140.9576,272255.0
2022-02-24 09:30:00,146.54,146.66,146.12,146.54,225357.0,138.0098,138.1228,137.6143,138.0098,225357.0
2022-02-24 09:35:00,146.56,146.81,146.12,146.78,178531.0,138.0287,138.2641,137.6143,138.2359,178531.0
2022-02-24 09:40:00,146.77,146.89,146.27,146.41,134935.0,138.2264,138.3394,137.7555,137.8874,134935.0
2022-02-24 09:45:00,146.41,147.15,146.2,147.13,219069.0,137.8874,138.5843,137.6896,138.5655,219069.0
2022-02-24 09:50:00,147.18,147.54,147.11,147.19,77937.0,138.6126,138.9516,138.5466,138.622,77937.0
2022-02-24 09:55:00,147.21,147.75,147.01,147.74,97188.0,138.6408,139.1494,138.4525,139.14,97188.0
2022-02-24 10:00:00,147.71,147.71,146.91,146.92,70176.0,139.1117,139.1117,138.3583,138.3677,70176.0
2022-02-24 10:05:00,146.98,147.36,146.8,147.31,61522.0,138.4242,138.7821,138.2547,138.735,61522.0
2022-02-24 10:10:00,147.25,147.94,147.17,147.88,89468.0,138.6785,139.3283,138.6032,139.2718,89468.0
2022-02-24 10:15:00,147.86,148.08,147.62,148.07,82444.0,139.253,139.4602,139.027,139.4508,82444.0
2022-02-24 10:20:00,148.04,148.26,147.46,147.67,82193.0,139.4225,139.6297,138.8763,139.074,82193.0
2022-02-24 10:25:00,147.62,147.77,147.23,147.39,70580.0,139.027,139.1682,138.6597,138.8103,70580.0
2022-02-24 10:30:00,147.32,147.85,147.15,147.69,91839.0,138.7444,139.2436,138.5843,139.0929,91839.0
2022-02-24 10:35:00,147.69,147.76,147.1,147.47,110686.0,139.0929,139.1588,138.5372,138.8857,110686.0
2022-02-24 10:40:00,147.39,147.63,147.08,147.5,53168.0,138.8103,139.0364,138.5184,138.9139,53168.0
2022-02-24 10:45:00,147.52,147.92,147.41,147.75,107214.0,138.9328,139.3095,138.8292,139.1494,107214.0
2022-02-24 10:50:00,147.74,147.91,147.42,147.84,59356.0,139.14,139.3001,138.8386,139.2341,59356.0
2022-02-24 10:55:00,147.89,147.94,147.5,147.67,119371.0,139.2812,139.3283,138.9139,139.074,119371.0
2022-02-24 11:00:00,147.62,147.91,147.36,147.51,55957.0,139.027,139.3001,138.7821,138.9234,55957.0
2022-02-24 11:05:00,147.47,148.25,147.47,148.2,80887.0,138.8857,139.6203,138.8857,139.5732,80887.0
2022-02-24 11:10:00,148.21,148.41,147.93,148.26,52160.0,139.5826,139.771,139.3189,139.6297,52160.0
2022-02-24 11:15:00,148.25,148.45,148.1,148.37,45577.0,139.6203,139.8086,139.479,139.7333,45577.0
2022-02-24 11:20:00,148.39,148.44,148.0,148.02,53091.0,139.7521,139.7992,139.3848,139.4037,53091.0
2022-02-24 11:25:00,148.02,148.11,147.74,147.77,30806.0,139.4037,139.4884,139.14,139.1682,30806.0
2022-02-24 11:30:00,147.79,147.99,147.51,147.81,62586.0,139.1871,139.3754,138.9234,139.2059,62586.0
2022-02-24 11:35:00,147.82,147.9,147.52,147.82,86618.0,139.2153,139.2907,138.9328,139.2153,86618.0
2022-02-24 11:40:00,147.76,147.77,147.34,147.44,78603.0,139.1588,139.1682,138.7633,138.8574,78603.0
2022-02-24 11:45:00,147.53,147.61,147.28,147.61,76759.0,138.9422,139.0175,138.7067,139.0175,76759.0
2022-02-24 11:50:00,147.61,147.99,147.57,147.91,58076.0,139.0175,139.3754,138.9799,139.3001,58076.0
2022-02-24 11:55:00,147.94,148.18,147.84,148.16,59345.0,139.3283,139.5544,139.2341,139.5355,59345.0
2022-02-24 12:00:00,148.15,148.17,148.0,148.1,32922.0,139.5261,139.5449,139.3848,139.479,32922.0
2022-02-24 12:05:00,148.07,148.1,147.66,147.7,43328.0,139.4508,139.479,139.0646,139.1023,43328.0
2022-02-24 12:10:00,147.71,147.81,147.27,147.33,46762.0,139.1117,139.2059,138.6973,138.7538,46762.0
2022-02-24 12:15:00,147.31,147.5,147.18,147.43,40593.0,138.735,138.9139,138.6126,138.848,40593.0
2022-02-24 12:20:00,147.46,147.46,147.11,147.2,48446.0,138.8763,138.8763,138.5466,138.6314,48446.0
2022-02-24 12:25:00,147.21,147.5,147.18,147.49,39979.0,138.6408,138.9139,138.6126,138.9045,39979.0
2022-02-24 12:30:00,147.51,147.66,147.11,147.22,58020.0,138.9234,139.0646,138.5466,138.6502,58020.0
2022-02-24 12:35:00,147.28,147.82,147.27,147.74,72853.0,138.7067,139.2153,138.6973,139.14,72853.0
2022-02-24 12:40:00,147.73,147.93,147.73,147.75,111548.0,139.1306,139.3189,139.1306,139.1494,111548.0
2022-02-24 12:45:00,147.84,147.89,147.63,147.7,34844.0,139.2341,139.2812,139.0364,139.1023,34844.0
2022-02-24 12:50:00,147.68,147.8,147.51,147.66,49871.0,139.0835,139.1965,138.9234,139.0646,49871.0
2022-02-24 12:55:00,147.59,147.86,147.39,147.43,65612.0,138.9987,139.253,138.8103,138.848,65612.0
2022-02-24 13:00:00,147.39,147.42,147.13,147.27,49050.0,138.8103,138.8386,138.5655,138.6973,49050.0
2022-02-24 13:05:00,147.29,147.75,147.26,147.69,191152.0,138.7162,139.1494,138.6879,139.0929,191152.0
2022-02-24 13:10:00,147.67,147.85,147.47,147.72,85990.0,139.074,139.2436,138.8857,139.1211,85990.0
2022-02-24 13:15:00,147.77,147.86,147.59,147.78,99028.0,139.1682,139.253,138.9987,139.1776,99028.0
2022-02-24 13:20:00,147.75,147.82,147.42,147.47,93438.0,139.1494,139.2153,138.8386,138.8857,93438.0
2022-02-24 13:25:00,147.48,147.6,147.27,147.27,46143.0,138.8951,139.0081,138.6973,138.6973,46143.0
2022-02-24 13:30:00,147.29,147.65,147.26,147.47,25295.0,138.7162,139.0552,138.6879,138.8857,25295.0
2022-02-24 13:35:00,147.41,147.91,147.39,147.88,61581.0,138.8292,139.3001,138.8103,139.2718,61581.0
2022-02-24 13:40:00,147.9,147.96,147.62,147.62,85806.0,139.2907,139.3472,139.027,139.027,85806.0
2022-02-24 13:45:00,147.57,148.57,147.42,148.53,98179.0,138.9799,139.9217,138.8386,139.884,98179.0
2022-02-24 13:50:00,148.55,148.66,148.28,148.28,55967.0,139.9028,140.0064,139.6485,139.6485,55967.0
2022-02-24 13:55:00,148.33,148.37,147.81,147.94,45944.0,139.6956,139.7333,139.2059,139.3283,45944.0
2022-02-24 14:00:00,148.0,148.03,147.72,147.96,56110.0,139.3848,139.4131,139.1211,139.3472,56110.0
2022-02-24 14:05:00,148.0,148.19,147.6,147.64,73594.0,139.3848,139.5638,139.0081,139.0458,73594.0
2022-02-24 14:10:00,147.67,148.25,147.64,148.2,89256.0,139.074,139.6203,139.0458,139.5732,89256.0
2022-02-24 14:15:00,148.23,148.5,148.05,148.44,80639.0,139.6014,139.8557,139.4319,139.7992,80639.0
2022-02-24 14:20:00,148.47,148.58,148.41,148.51,74172.0,139.8275,139.9311,139.771,139.8651,74172.0
2022-02-24 14:25:00,148.55,148.7,148.43,148.68,53006.0,139.9028,140.0441,139.7898,140.0253,53006.0
2022-02-24 14:30:00,148.68,149.15,148.61,149.11,135766.0,140.0253,140.4679,139.9593,140.4302,135766.0
2022-02-24 14:35:00,149.11,149.46,149.1,149.44,59696.0,140.4302,140.7598,140.4208,140.741,59696.0
2022-02-24 14:40:00,149.45,149.52,149.14,149.21,89172.0,140.7504,140.8164,140.4585,140.5244,89172.0
2022-02-24 14:45:00,149.25,149.53,149.18,149.51,101994.0,140.5621,140.8258,140.4961,140.8069,101994.0
2022-02-24 14:50:00,149.49,149.63,149.28,149.61,100386.0,140.7881,140.92,140.5903,140.9011,100386.0
2022-02-24 14:55:00,149.57,149.58,149.35,149.56,109353.0,140.8634,140.8729,140.6563,140.854,109353.0
2022-02-24 15:00:00,149.55,149.97,149.46,149.94,45561.0,140.8446,141.2402,140.7598,141.2119,45561.0
2022-02-24 15:05:00,149.92,150.03,149.83,149.88,17070.0,141.1931,141.2967,141.1083,141.1554,17070.0
2022-02-24 15:10:00,149.85,150.02,149.81,149.99,39804.0,141.1271,141.2873,141.0895,141.259,39804.0
2022-02-24 15:15:00,149.98,150.04,149.77,149.96,40817.0,141.2496,141.3061,141.0518,141.2307,40817.0
2022-02-24 15:20:00,149.89,149.96,149.68,149.93,36775.0,141.1648,141.2307,140.967,141.2025,36775.0
2022-02-24 15:25:00,149.93,150.03,149.56,149.61,101655.0,141.2025,141.2967,140.854,140.9011,101655.0
2022-02-24 15:30:00,149.63,150.46,149.59,150.46,63500.0,140.92,141.7016,140.8823,141.7016,63500.0
2022-02-24 15:35:00,150.5,150.74,150.4,150.67,75219.0,141.7393,141.9653,141.6451,141.8994,75219.0
2022-02-24 15:40:00,150.71,150.75,150.41,150.43,87415.0,141.9371,141.9748,141.6545,141.6734,87415.0
2022-02-24 15:45:00,150.38,150.72,150.37,150.48,92233.0,141.6263,141.9465,141.6169,141.7205,92233.0
2022-02-24 15:50:00,150.5,151.27,150.5,151.14,276983.0,141.7393,142.4645,141.7393,142.3421,276983.0
2022-02-24 15:55:00,151.17,151.18,150.76,151.01,258642.0,142.3703,142.3797,141.9842,142.2196,258642.0
2022-02-25 09:30:00,151.48,152.75,151.46,152.61,65473.0,142.6623,143.8583,142.6434,143.7265,65473.0
2022-02-25 09:35:00,152.6,152.82,152.52,152.68,96652.0,143.7171,143.9243,143.6417,143.7924,96652.0
2022-02-25 09:40:00,152.65,152.77,152.04,152.05,160715.0,143.7642,143.8772,143.1897,143.1991,160715.0
2022-02-25 09:45:00,152.08,152.55,152.08,152.4,111375.0,143.2273,143.67,143.2273,143.5287,111375.0
2022-02-25 09:50:00,152.39,152.44,152.02,152.09,116522.0,143.5193,143.5664,143.1708,143.2368,116522.0
2022-02-25 09:55:00,152.11,152.19,151.68,151.72,57329.0,143.2556,143.3309,142.8506,142.8883,57329.0
2022-02-25 10:00:00,151.73,151.86,151.48,151.64,43116.0,142.8977,143.0201,142.6623,142.8129,43116.0
2022-02-25 10:05:00,151.63,152.17,151.63,152.11,57581.0,142.8035,143.3121,142.8035,143.2556,57581.0
2022-02-25 10:10:00,152.05,152.18,151.82,152.02,38176.0,143.1991,143.3215,142.9825,143.1708,38176.0
2022-02-25 10:15:00,152.03,152.34,151.8,152.32,75254.0,143.1802,143.4722,142.9636,143.4534,75254.0
2022-02-25 10:20:00,152.26,152.55,152.08,152.44,89844.0,143.3969,143.67,143.2273,143.5664,89844.0
2022-02-25 10:25:00,152.4,152.78,152.32,152.69,52298.0,143.5287,143.8866,143.4534,143.8018,52298.0
2022-02-25 10:30:00,152.71,152.76,152.56,152.67,37271.0,143.8207,143.8678,143.6794,143.783,37271.0
2022-02-25 10:35:00,152.61,152.65,152.33,152.6,30263.0,143.7265,143.7642,143.4628,143.7171,30263.0
2022-02-25 10:40:00,152.61,152.98,152.61,152.98,54087.0,143.7265,144.0749,143.7265,144.0749,54087.0
2022-02-25 10:45:00,153.01,153.23,152.92,153.23,27362.0,144.1032,144.3104,144.0184,144.3104,27362.0
2022-02-25 10:50:00,153.2,153.33,153.1,153.27,38316.0,144.2821,144.4046,144.188,144.3481,38316.0
2022-02-25 10:55:00,153.23,153.42,152.98,153.17,117959.0,144.3104,144.4893,144.0749,144.2539,117959.0
2022-02-25 11:00:00,153.16,153.49,152.91,153.49,65727.0,144.2445,144.5553,144.009,144.5553,65727.0
2022-02-25 11:05:00,153.47,153.49,153.27,153.48,53549.0,144.5364,144.5553,144.3481,144.5458,53549.0
2022-02-25 11:10:00,153.41,153.8,153.4,153.71,58034.0,144.4799,144.8472,144.4705,144.7625,58034.0
2022-02-25 11:15:00,153.69,153.82,153.6,153.82,39164.0,144.7436,144.866,144.6589,144.866,39164.0
2022-02-25 11:20:00,153.84,153.98,153.74,153.94,82372.0,144.8849,145.0167,144.7907,144.9791,82372.0
2022-02-25 11:25:00,153.94,154.01,153.75,153.83,57526.0,144.9791,145.045,144.8001,144.8755,57526.0
2022-02-25 11:30:00,153.85,153.91,153.69,153.85,65750.0,144.8943,144.9508,144.7436,144.8943,65750.0
2022-02-25 11:35:00,153.86,153.88,153.64,153.79,115159.0,144.9037,144.9226,144.6965,144.8378,115159.0
2022-02-25 11:40:00,153.8,153.91,153.68,153.79,83480.0,144.8472,144.9508,144.7342,144.8378,83480.0
2022-02-25 11:45:00,153.8,154.01,153.8,154.0,59941.0,144.8472,145.045,144.8472,145.0356,59941.0
2022-02-25 11:50:00,154.01,154.21,153.98,154.2,123050.0,145.045,145.2333,145.0167,145.2239,123050.0
2022-02-25 11:55:00,154.2,154.45,154.18,154.41,52664.0,145.2239,145.4594,145.2051,145.4217,52664.0
2022-02-25 12:00:00,154.38,154.51,154.32,154.32,34084.0,145.3935,145.5159,145.3369,145.3369,34084.0
2022-02-25 12:05:00,154.35,154.36,154.19,154.21,23796.0,145.3652,145.3746,145.2145,145.2333,23796.0
2022-02-25 12:10:00,154.24,154.39,154.19,154.19,43427.0,145.2616,145.4029,145.2145,145.2145,43427.0
2022-02-25 12:15:00,154.19,154.44,154.17,154.42,25204.0,145.2145,145.45,145.1957,145.4311,25204.0
2022-02-25 12:20:00,154.4,154.42,154.28,154.38,52377.0,145.4123,145.4311,145.2993,145.3935,52377.0
2022-02-25 12:25:00,154.35,154.56,154.32,154.53,37848.0,145.3652,145.563,145.3369,145.5347,37848.0
2022-02-25 12:30:00,154.56,154.73,154.53,154.67,36201.0,145.563,145.7231,145.5347,145.6666,36201.0
2022-02-25 12:35:00,154.67,154.76,154.56,154.65,30170.0,145.6666,145.7513,145.563,145.6477,30170.0
2022-02-25 12:40:00,154.67,154.78,154.67,154.78,17764.0,145.6666,145.7702,145.6666,145.7702,17764.0
2022-02-25 12:45:00,154.79,154.8,154.69,154.7,23432.0,145.7796,145.789,145.6854,145.6948,23432.0
2022-02-25 12:50:00,154.68,154.69,154.5,154.51,41086.0,145.676,145.6854,145.5065,145.5159,41086.0
2022-02-25 12:55:00,154.52,154.56,154.29,154.48,67486.0,145.5253,145.563,145.3087,145.4876,67486.0
2022-02-25 13:00:00,154.48,154.71,154.39,154.56,78772.0,145.4876,145.7042,145.4029,145.563,78772.0
2022-02-25 13:05:00,154.55,154.55,154.33,154.36,16329.0,145.5536,145.5536,145.3464,145.3746,16329.0
2022-02-25 13:10:00,154.4,154.44,154.18,154.4,53750.0,145.4123,145.45,145.2051,145.4123,53750.0
2022-02-25 13:15:00,154.4,154.64,154.27,154.61,59267.0,145.4123,145.6383,145.2899,145.6101,59267.0
2022-02-25 13:20:00,154.61,154.62,154.46,154.53,55244.0,145.6101,145.6195,145.4688,145.5347,55244.0
2022-02-25 13:25:00,154.55,154.81,154.55,154.74,38036.0,145.5536,145.7984,145.5536,145.7325,38036.0
2022-02-25 13:30:00,154.75,154.89,154.73,154.82,25127.0,145.7419,145.8738,145.7231,145.8078,25127.0
2022-02-25 13:35:00,154.81,154.81,154.54,154.74,26847.0,145.7984,145.7984,145.5441,145.7325,26847.0
2022-02-25 13:40:00,154.75,155.06,154.74,155.05,46415.0,145.7419,146.0339,145.7325,146.0245,46415.0
2022-02-25 13:45:00,155.05,155.13,154.97,155.1,40504.0,146.0245,146.0998,145.9491,146.0715,40504.0
2022-02-25 13:50:00,155.09,155.15,154.98,154.99,43282.0,146.0621,146.1186,145.9585,145.9679,43282.0
2022-02-25 13:55:00,154.97,154.99,154.67,154.77,62715.0,145.9491,145.9679,145.6666,145.7607,62715.0
2022-02-25 14:00:00,154.78,154.99,154.51,154.89,69500.0,145.7702,145.9679,145.5159,145.8738,69500.0
2022-02-25 14:05:00,154.87,154.87,154.66,154.69,25880.0,145.8549,145.8549,145.6572,145.6854,25880.0
2022-02-25 14:10:00,154.72,154.76,154.51,154.66,62295.0,145.7137,145.7513,145.5159,145.6572,62295.0
2022-02-25 14:15:00,154.69,154.75,154.64,154.65,31930.0,145.6854,145.7419,145.6383,145.6477,31930.0
2022-02-25 14:20:00,154.63,154.98,154.63,154.97,38449.0,145.6289,145.9585,145.6289,145.9491,38449.0
2022-02-25 14:25:00,154.94,155.02,154.84,154.9,30109.0,145.9209,145.9962,145.8267,145.8832,30109.0
2022-02-25 14:30:00,154.95,155.07,154.53,154.58,131535.0,145.9303,146.0433,145.5347,145.5818,131535.0
2022-02-25 14:35:00,154.59,154.81,154.57,154.61,202707.0,145.5912,145.7984,145.5724,145.6101,202707.0
2022-02-25 14:40:00,154.58,154.74,154.45,154.67,34768.0,145.5818,145.7325,145.4594,145.6666,34768.0
2022-02-25 14:45:00,154.64,154.74,154.55,154.56,45951.0,145.6383,145.7325,145.5536,145.563,45951.0
2022-02-25 14:50:00,154.52,154.57,154.22,154.36,32208.0,145.5253,145.5724,145.2428,145.3746,32208.0
2022-02-25 14:55:00,154.41,154.73,154.36,154.55,136675.0,145.4217,145.7231,145.3746,145.5536,136675.0
2022-02-25 15:00:00,154.54,154.54,154.26,154.32,28009.0,145.5441,145.5441,145.2804,145.3369,28009.0
2022-02-25 15:05:00,154.33,154.54,154.31,154.48,34394.0,145.3464,145.5441,145.3275,145.4876,34394.0
2022-02-25 15:10:00,154.48,154.55,154.3,154.53,34903.0,145.4876,145.5536,145.3181,145.5347,34903.0
2022-02-25 15:15:00,154.54,154.74,154.49,154.73,34851.0,145.5441,145.7325,145.497,145.7231,34851.0
2022-02-25 15:20:00,154.77,154.97,154.65,154.85,53489.0,145.7607,145.9491,145.6477,145.8361,53489.0
2022-02-25 15:25:00,154.87,154.9,154.68,154.69,52898.0,145.8549,145.8832,145.676,145.6854,52898.0
2022-02-25 15:30:00,154.72,154.89,154.59,154.6,69171.0,145.7137,145.8738,145.5912,145.6006,69171.0
2022-02-25 15:35:00,154.56,154.73,154.43,154.71,98830.0,145.563,145.7231,145.4405,145.7042,98830.0
2022-02-25 15:40:00,154.7,154.96,154.62,154.79,107906.0,145.6948,145.9397,145.6195,145.7796,107906.0
2022-02-25 15:45:00,154.8,155.02,154.73,154.77,133124.0,145.789,145.9962,145.7231,145.7607,133124.0
2022-02-25 15:50:00,154.79,155.18,154.79,154.96,209477.0,145.7796,146.1469,145.7796,145.9397,209477.0
2022-02-25 15:55:00,154.96,155.17,154.87,155.17,199447.0,145.9397,146.1375,145.8549,146.1375,199447.0
2022-02-28 09:30:00,152.9,153.29,152.86,153.0,64289.0,143.9996,144.3669,143.9619,144.0938,64289.0
2022-02-28 09:35:00,153.02,153.61,153.0,153.51,59964.0,144.1126,144.6683,144.0938,144.5741,59964.0
2022-02-28 09:40:00,153.45,153.48,153.05,153.43,42224.0,144.5176,144.5458,144.1409,144.4988,42224.0
2022-02-28 09:45:00,153.45,153.59,153.15,153.37,29951.0,144.5176,144.6494,144.2351,144.4422,29951.0
2022-02-28 09:50:00,153.42,153.65,153.3,153.44,42938.0,144.4893,144.7059,144.3763,144.5082,42938.0
2022-02-28 09:55:00,153.4,153.69,153.36,153.64,30453.0,144.4705,144.7436,144.4328,144.6965,30453.0
2022-02-28 10:00:00,153.63,153.68,153.21,153.29,36196.0,144.6871,144.7342,144.2916,144.3669,36196.0
2022-02-28 10:05:00,153.33,153.4,153.11,153.23,80864.0,144.4046,144.4705,144.1974,144.3104,80864.0
2022-02-28 10:10:00,153.24,153.38,153.07,153.15,45349.0,144.3198,144.4517,144.1597,144.2351,45349.0
2022-02-28 10:15:00,153.14,153.21,152.9,152.99,65041.0,144.2256,144.2916,143.9996,144.0844,65041.0
2022-02-28 10:20:00,153.01,153.33,152.99,153.24,122020.0,144.1032,144.4046,144.0844,144.3198,122020.0
2022-02-28 10:25:00,153.22,153.39,153.07,153.21,71865.0,144.301,144.4611,144.1597,144.2916,71865.0
2022-02-28 10:30:00,153.19,153.59,153.17,153.3,66283.0,144.2727,144.6494,144.2539,144.3763,66283.0
2022-02-28 10:35:00,153.3,153.82,153.26,153.79,142765.0,144.3763,144.866,144.3386,144.8378,142765.0
2022-02-28 10:40:00,153.8,153.98,153.74,153.9,80605.0,144.8472,145.0167,144.7907,144.9414,80605.0
2022-02-28 10:45:00,153.96,153.96,153.74,153.81,61347.0,144.9979,144.9979,144.7907,144.8566,61347.0
2022-02-28 10:50:00,153.82,153.99,153.74,153.86,33034.0,144.866,145.0262,144.7907,144.9037,33034.0
2022-02-28 10:55:00,153.94,154.15,153.92,154.1,42403.0,144.9791,145.1768,144.9602,145.1298,42403.0
2022-02-28 11:00:00,154.12,154.32,154.06,154.29,45221.0,145.1486,145.3369,145.0921,145.3087,45221.0
2022-02-28 11:05:00,154.24,154.26,154.12,154.2,25966.0,145.2616,145.2804,145.1486,145.2239,25966.0
2022-02-28 11:10:00,154.19,154.35,154.03,154.18,29421.0,145.2145,145.3652,145.0638,145.2051,29421.0
2022-02-28 11:15:00,154.18,154.53,154.18,154.4,46430.0,145.2051,145.5347,145.2051,145.4123,46430.0
2022-02-28 11:20:00,154.38,154.67,154.38,154.64,36567.0,145.3935,145.6666,145.3935,145.6383,36567.0
2022-02-28 11:25:00,154.62,154.87,154.57,154.79,52738.0,145.6195,145.8549,145.5724,145.7796,52738.0
2022-02-28 11:30:00,154.8,154.96,154.72,154.73,52890.0,145.789,145.9397,145.7137,145.7231,52890.0
2022-02-28 11:35:00,154.73,154.87,154.55,154.55,70817.0,145.7231,145.8549,145.5536,145.5536,70817.0
2022-02-28 11:40:00,154.61,154.66,154.44,154.62,31612.0,145.6101,145.6572,145.45,145.6195,31612.0
2022-02-28 11:45:00,154.62,154.63,154.26,154.34,68595.0,145.6195,145.6289,145.2804,145.3558,68595.0
2022-02-28 11:50:00,154.41,154.46,154.29,154.44,18051.0,145.4217,145.4688,145.3087,145.45,18051.0
2022-02-28 11:55:00,154.46,154.71,154.46,154.71,27754.0,145.4688,145.7042,145.4688,145.7042,27754.0
2022-02-28 12:00:00,154.69,154.77,154.6,154.63,20662.0,145.6854,145.7607,145.6006,145.6289,20662.0
2022-02-28 12:05:00,154.6,154.65,154.01,154.05,41449.0,145.6006,145.6477,145.045,145.0827,41449.0
2022-02-28 12:10:00,154.03,154.06,153.75,153.83,35105.0,145.0638,145.0921,144.8001,144.8755,35105.0
2022-02-28 12:15:00,153.84,153.86,153.62,153.85,39626.0,144.8849,144.9037,144.6777,144.8943,39626.0
2022-02-28 12:20:00,153.86,153.92,153.57,153.65,29787.0,144.9037,144.9602,144.6306,144.7059,29787.0
2022-02-28 12:25:00,153.66,153.78,153.65,153.74,28393.0,144.7154,144.8284,144.7059,144.7907,28393.0
2022-02-28 12:30:00,153.7,153.83,153.49,153.55,40638.0,144.753,144.8755,144.5553,144.6118,40638.0
2022-02-28 12:35:00,153.57,153.59,153.36,153.36,33160.0,144.6306,144.6494,144.4328,144.4328,33160.0
2022-02-28 12:40:00,153.4,153.43,153.18,153.18,51842.0,144.4705,144.4988,144.2633,144.2633,51842.0
2022-02-28 12:45:00,153.15,153.25,153.02,153.24,38029.0,144.2351,144.3292,144.1126,144.3198,38029.0
2022-02-28 12:50:00,153.21,153.28,152.97,153.16,40651.0,144.2916,144.3575,144.0655,144.2445,40651.0
2022-02-28 12:55:00,153.13,153.32,153.06,153.31,20539.0,144.2162,144.3952,144.1503,144.3857,20539.0
2022-02-28 13:00:00,153.3,153.58,153.26,153.56,23025.0,144.3763,144.64,144.3386,144.6212,23025.0
2022-02-28 13:05:00,153.57,153.82,153.48,153.79,21094.0,144.6306,144.866,144.5458,144.8378,21094.0
2022-02-28 13:10:00,153.77,153.94,153.7,153.79,34514.0,144.819,144.9791,144.753,144.8378,34514.0
2022-02-28 13:15:00,153.83,153.83,153.35,153.41,62259.0,144.8755,144.8755,144.4234,144.4799,62259.0
2022-02-28 13:20:00,153.37,153.39,153.12,153.22,45712.0,144.4422,144.4611,144.2068,144.301,45712.0
2022-02-28 13:25:00,153.18,153.59,153.17,153.47,93003.0,144.2633,144.6494,144.2539,144.5364,93003.0
2022-02-28 13:30:00,153.43,153.58,153.25,153.37,70523.0,144.4988,144.64,144.3292,144.4422,70523.0
2022-02-28 13:35:00,153.4,153.59,153.27,153.54,34568.0,144.4705,144.6494,144.3481,144.6023,34568.0
2022-02-28 13:40:00,153.54,153.71,153.46,153.51,49236.0,144.6023,144.7625,144.527,144.5741,49236.0
2022-02-28 13:45:00,153.51,153.56,153.32,153.55,24591.0,144.5741,144.6212,144.3952,144.6118,24591.0
2022-02-28 13:50:00,153.61,153.89,153.61,153.79,33809.0,144.6683,144.932,144.6683,144.8378,33809.0
2022-02-28 13:55:00,153.77,153.85,153.63,153.76,22819.0,144.819,144.8943,144.6871,144.8095,22819.0
2022-02-28 14:00:00,153.68,153.69,152.95,152.97,43813.0,144.7342,144.7436,144.0467,144.0655,43813.0
2022-02-28 14:05:00,152.98,153.0,152.59,152.59,47842.0,144.0749,144.0938,143.7076,143.7076,47842.0
2022-02-28 14:10:00,152.61,152.7,152.44,152.68,26581.0,143.7265,143.8112,143.5664,143.7924,26581.0
2022-02-28 14:15:00,152.65,152.86,152.49,152.84,52491.0,143.7642,143.9619,143.6135,143.9431,52491.0
2022-02-28 14:20:00,152.87,152.88,152.51,152.52,50098.0,143.9714,143.9808,143.6323,143.6417,50098.0
2022-02-28 14:25:00,152.57,152.76,152.47,152.59,28468.0,143.6888,143.8678,143.5946,143.7076,28468.0
2022-02-28 14:30:00,152.62,152.7,152.4,152.59,25560.0,143.7359,143.8112,143.5287,143.7076,25560.0
2022-02-28 14:35:00,152.62,152.92,152.6,152.65,29910.0,143.7359,144.0184,143.7171,143.7642,29910.0
2022-02-28 14:40:00,152.67,153.25,152.67,153.17,19538.0,143.783,144.3292,143.783,144.2539,19538.0
2022-02-28 14:45:00,153.17,153.22,152.94,153.07,30104.0,144.2539,144.301,144.0373,144.1597,30104.0
2022-02-28 14:50:00,153.07,153.17,153.01,153.17,30584.0,144.1597,144.2539,144.1032,144.2539,30584.0
2022-02-28 14:55:00,153.14,153.4,153.12,153.28,40004.0,144.2256,144.4705,144.2068,144.3575,40004.0
2022-02-28 15:00:00,153.29,153.34,153.13,153.15,41929.0,144.3669,144.414,144.2162,144.2351,41929.0
2022-02-28 15:05:00,153.16,153.26,152.8,153.19,46798.0,144.2445,144.3386,143.9054,144.2727,46798.0
2022-02-28 15:10:00,153.16,153.16,152.87,152.99,49773.0,144.2445,144.2445,143.9714,144.0844,49773.0
2022-02-28 15:15:00,153.0,153.32,152.96,153.23,58688.0,144.0938,144.3952,144.0561,144.3104,58688.0
2022-02-28 15:20:00,153.22,153.59,153.22,153.5,41829.0,144.301,144.6494,144.301,144.5647,41829.0
2022-02-28 15:25:00,153.47,153.63,153.37,153.44,57471.0,144.5364,144.6871,144.4422,144.5082,57471.0
2022-02-28 15:30:00,153.39,153.39,153.03,153.04,85603.0,144.4611,144.4611,144.122,144.1315,85603.0
2022-02-28 15:35:00,153.05,153.07,152.8,152.91,81215.0,144.1409,144.1597,143.9054,144.009,81215.0
2022-02-28 15:40:00,152.92,153.52,152.92,153.45,44387.0,144.0184,144.5835,144.0184,144.5176,44387.0
2022-02-28 15:45:00,153.46,153.91,153.46,153.78,129951.0,144.527,144.9508,144.527,144.8284,129951.0
2022-02-28 15:50:00,153.86,154.16,153.81,154.09,152746.0,144.9037,145.1863,144.8566,145.1203,152746.0
2022-02-28 15:55:00,154.1,154.4,154.09,154.28,479870.0,145.1298,145.4123,145.1203,145.2993,479870.0
2022-03-01 09:30:00,153.82,154.29,153.58,154.29,48417.0,144.866,145.3087,144.64,145.3087,48417.0
2022-03-01 09:35:00,154.3,154.48,154.18,154.25,35732.0,145.3181,145.4876,145.2051,145.271,35732.0
2022-03-01 09:40:00,154.22,154.28,153.79,153.95,75742.0,145.2428,145.2993,144.8378,144.9885,75742.0
2022-03-01 09:45:00,153.98,154.1,153.65,153.91,71237.0,145.0167,145.1298,144.7059,144.9508,71237.0
2022-03-01 09:50:00,153.93,153.94,153.18,153.36,68685.0,144.9696,144.9791,144.2633,144.4328,68685.0
2022-03-01 09:55:00,153.42,153.43,153.06,153.09,60751.0,144.4893,144.4988,144.1503,144.1785,60751.0
2022-03-01 10:00:00,153.17,153.61,152.99,153.11,54954.0,144.2539,144.6683,144.0844,144.1974,54954.0
2022-03-01 10:05:00,153.11,153.3,152.86,152.9,136686.0,144.1974,144.3763,143.9619,143.9996,136686.0
2022-03-01 10:10:00,152.85,152.88,152.67,152.83,33013.0,143.9525,143.9808,143.783,143.9337,33013.0
2022-03-01 10:15:00,152.75,153.06,152.7,152.94,121577.0,143.8583,144.1503,143.8112,144.0373,121577.0
2022-03-01 10:20:00,152.95,153.14,152.72,152.78,72058.0,144.0467,144.2256,143.8301,143.8866,72058.0
2022-03-01 10:25:00,152.85,152.97,152.65,152.91,43931.0,143.9525,144.0655,143.7642,144.009,43931.0
2022-03-01 10:30:00,152.91,152.99,152.55,152.59,82057.0,144.009,144.0844,143.67,143.7076,82057.0
2022-03-01 10:35:00,152.61,152.72,152.47,152.47,50473.0,143.7265,143.8301,143.5946,143.5946,50473.0
2022-03-01 10:40:00,152.41,152.42,151.98,152.05,51728.0,143.5381,143.5475,143.1332,143.1991,51728.0
2022-03-01 10:45:00,152.04,152.24,151.92,152.18,50477.0,143.1897,143.378,143.0767,143.3215,50477.0
2022-03-01 10:50:00,152.19,152.48,152.14,152.38,52165.0,143.3309,143.6041,143.2838,143.5099,52165.0
2022-03-01 10:55:00,152.34,152.36,152.12,152.2,22198.0,143.4722,143.491,143.265,143.3404,22198.0
2022-03-01 11:00:00,152.17,152.67,152.13,152.63,31858.0,143.3121,143.783,143.2744,143.7453,31858.0
2022-03-01 11:05:00,152.61,152.67,152.33,152.35,37821.0,143.7265,143.783,143.4628,143.4816,37821.0
2022-03-01 11:10:00,152.43,152.64,152.31,152.6,38573.0,143.557,143.7547,143.4439,143.7171,38573.0
2022-03-01 11:15:00,152.57,152.61,152.26,152.26,42350.0,143.6888,143.7265,143.3969,143.3969,42350.0
2022-03-01 11:20:00,152.27,152.57,152.21,152.51,32547.0,143.4063,143.6888,143.3498,143.6323,32547.0
2022-03-01 11:25:00,152.48,152.51,152.25,152.38,35349.0,143.6041,143.6323,143.3874,143.5099,35349.0
2022-03-01 11:30:00,152.39,152.4,151.81,151.83,56815.0,143.5193,143.5287,142.9731,142.9919,56815.0
2022-03-01 11:35:00,151.84,151.91,151.7,151.8,31993.0,143.0013,143.0672,142.8695,142.9636,31993.0
2022-03-01 11:40:00,151.82,151.9,151.64,151.73,29430.0,142.9825,143.0578,142.8129,142.8977,29430.0
2022-03-01 11:45:00,151.72,151.73,151.21,151.33,39930.0,142.8883,142.8977,142.408,142.521,39930.0
2022-03-01 11:50:00,151.36,151.39,151.15,151.24,55113.0,142.5492,142.5775,142.3515,142.4362,55113.0
2022-03-01 11:55:00,151.25,151.25,150.97,151.19,67121.0,142.4457,142.4457,142.182,142.3891,67121.0
2022-03-01 12:00:00,151.14,151.21,150.95,150.98,36263.0,142.3421,142.408,142.1631,142.1914,36263.0
2022-03-01 12:05:00,151.02,151.1,150.88,150.9,39712.0,142.229,142.3044,142.0972,142.116,39712.0
2022-03-01 12:10:00,150.9,151.16,150.73,151.14,61415.0,142.116,142.3609,141.9559,142.3421,61415.0
2022-03-01 12:15:00,151.12,151.45,150.98,151.38,84094.0,142.3232,142.634,142.1914,142.5681,84094.0
2022-03-01 12:20:00,151.38,151.4,151.15,151.27,51074.0,142.5681,142.5869,142.3515,142.4645,51074.0
2022-03-01 12:25:00,151.26,151.46,151.15,151.4,47863.0,142.4551,142.6434,142.3515,142.5869,47863.0
2022-03-01 12:30:00,151.4,151.66,151.33,151.53,23556.0,142.5869,142.8318,142.521,142.7094,23556.0
2022-03-01 12:35:00,151.54,151.58,151.35,151.41,17519.0,142.7188,142.7564,142.5398,142.5963,17519.0
2022-03-01 12:40:00,151.43,151.69,151.43,151.69,121455.0,142.6152,142.86,142.6152,142.86,121455.0
2022-03-01 12:45:00,151.71,151.83,151.5,151.74,40663.0,142.8789,142.9919,142.6811,142.9071,40663.0
2022-03-01 12:50:00,151.74,151.85,151.63,151.74,51066.0,142.9071,143.0107,142.8035,142.9071,51066.0
2022-03-01 12:55:00,151.75,151.87,151.6,151.8,30636.0,142.9165,143.0296,142.7753,142.9636,30636.0
2022-03-01 13:00:00,151.79,152.04,151.71,151.82,49574.0,142.9542,143.1897,142.8789,142.9825,49574.0
2022-03-01 13:05:00,151.81,151.86,151.53,151.68,33594.0,142.9731,143.0201,142.7094,142.8506,33594.0
2022-03-01 13:10:00,151.67,151.69,151.28,151.39,25971.0,142.8412,142.86,142.4739,142.5775,25971.0
2022-03-01 13:15:00,151.39,151.43,151.25,151.26,50796.0,142.5775,142.6152,142.4457,142.4551,50796.0
2022-03-01 13:20:00,151.27,151.37,151.1,151.13,44050.0,142.4645,142.5587,142.3044,142.3326,44050.0
2022-03-01 13:25:00,151.14,151.14,150.86,150.88,35474.0,142.3421,142.3421,142.0784,142.0972,35474.0
2022-03-01 13:30:00,150.87,151.03,150.77,150.9,43376.0,142.0878,142.2385,141.9936,142.116,43376.0
2022-03-01 13:35:00,150.88,151.16,150.82,151.14,47403.0,142.0972,142.3609,142.0407,142.3421,47403.0
2022-03-01 13:40:00,151.12,151.17,150.95,151.02,42034.0,142.3232,142.3703,142.1631,142.229,42034.0
2022-03-01 13:45:00,151.01,151.23,150.86,151.02,43845.0,142.2196,142.4268,142.0784,142.229,43845.0
2022-03-01 13:50:00,151.01,151.18,150.96,151.13,35466.0,142.2196,142.3797,142.1725,142.3326,35466.0
2022-03-01 13:55:00,151.12,151.29,151.05,151.19,31758.0,142.3232,142.4833,142.2573,142.3891,31758.0
2022-03-01 14:00:00,151.19,151.19,150.92,151.12,60024.0,142.3891,142.3891,142.1349,142.3232,60024.0
2022-03-01 14:05:00,151.1,151.26,151.01,151.06,29451.0,142.3044,142.4551,142.2196,142.2667,29451.0
2022-03-01 14:10:00,151.08,151.09,150.88,151.04,33770.0,142.2855,142.295,142.0972,142.2479,33770.0
2022-03-01 14:15:00,151.04,151.26,150.74,151.26,53717.0,142.2479,142.4551,141.9653,142.4551,53717.0
2022-03-01 14:20:00,151.25,151.73,151.21,151.67,48976.0,142.4457,142.8977,142.408,142.8412,48976.0
2022-03-01 14:25:00,151.71,151.85,151.65,151.78,24840.0,142.8789,143.0107,142.8224,142.9448,24840.0
2022-03-01 14:30:00,151.77,151.82,151.62,151.7,46216.0,142.9354,142.9825,142.7941,142.8695,46216.0
2022-03-01 14:35:00,151.73,152.1,151.68,152.07,53674.0,142.8977,143.2462,142.8506,143.2179,53674.0
2022-03-01 14:40:00,152.07,152.15,151.97,152.07,221390.0,143.2179,143.2933,143.1237,143.2179,221390.0
2022-03-01 14:45:00,152.08,152.13,151.77,151.88,68206.0,143.2273,143.2744,142.9354,143.039,68206.0
2022-03-01 14:50:00,151.87,151.87,151.52,151.54,64138.0,143.0296,143.0296,142.6999,142.7188,64138.0
2022-03-01 14:55:00,151.57,151.68,151.44,151.56,54455.0,142.747,142.8506,142.6246,142.7376,54455.0
2022-03-01 15:00:00,151.58,152.14,151.48,152.14,72699.0,142.7564,143.2838,142.6623,143.2838,72699.0
2022-03-01 15:05:00,152.21,152.43,152.15,152.26,113609.0,143.3498,143.557,143.2933,143.3969,113609.0
2022-03-01 15:10:00,152.27,152.28,151.86,152.03,47111.0,143.4063,143.4157,143.0201,143.1802,47111.0
2022-03-01 15:15:00,152.05,152.06,151.62,151.65,73420.0,143.1991,143.2085,142.7941,142.8224,73420.0
2022-03-01 15:20:00,151.68,151.72,151.53,151.68,64314.0,142.8506,142.8883,142.7094,142.8506,64314.0
2022-03-01 15:25:00,151.68,151.74,151.45,151.48,66926.0,142.8506,142.9071,142.634,142.6623,66926.0
2022-03-01 15:30:00,151.47,151.59,151.2,151.51,98566.0,142.6528,142.7659,142.3986,142.6905,98566.0
2022-03-01 15:35:00,151.5,151.64,151.38,151.52,129628.0,142.6811,142.8129,142.5681,142.6999,129628.0
2022-03-01 15:40:00,151.5,151.67,151.2,151.25,131579.0,142.6811,142.8412,142.3986,142.4457,131579.0
2022-03-01 15:45:00,151.23,151.27,150.77,150.8,98358.0,142.4268,142.4645,141.9936,142.0218,98358.0
2022-03-01 15:50:00,150.78,151.31,150.62,151.24,170442.0,142.003,142.5022,141.8523,142.4362,170442.0
2022-03-01 15:55:00,151.23,151.59,151.05,151.53,369740.0,142.4268,142.7659,142.2573,142.7094,369740.0
2022-03-02 09:30:00,152.49,152.92,152.46,152.92,33425.0,143.6135,144.0184,143.5852,144.0184,33425.0
2022-03-02 09:35:00,152.93,152.93,152.72,152.81,49889.0,144.0279,144.0279,143.8301,143.9148,49889.0
2022-03-02 09:40:00,152.79,153.34,152.79,153.3,85689.0,143.896,144.414,143.896,144.3763,85689.0
2022-03-02 09:45:00,153.3,153.58,153.2,153.38,145389.0,144.3763,144.64,144.2821,144.4517,145389.0
2022-03-02 09:50:00,153.38,153.46,153.23,153.33,35673.0,144.4517,144.527,144.3104,144.4046,35673.0
2022-03-02 09:55:00,153.4,153.47,153.01,153.26,109298.0,144.4705,144.5364,144.1032,144.3386,109298.0
2022-03-02 10:00:00,153.28,153.57,153.27,153.57,24295.0,144.3575,144.6306,144.3481,144.6306,24295.0
2022-03-02 10:05:00,153.58,153.59,152.7,152.83,64249.0,144.64,144.6494,143.8112,143.9337,64249.0
2022-03-02 10:10:00,152.85,153.03,152.68,152.83,48520.0,143.9525,144.122,143.7924,143.9337,48520.0
2022-03-02 10:15:00,152.82,152.98,152.75,152.95,96288.0,143.9243,144.0749,143.8583,144.0467,96288.0
2022-03-02 10:20:00,152.92,153.2,152.92,153.06,68559.0,144.0184,144.2821,144.0184,144.1503,68559.0
2022-03-02 10:25:00,153.07,153.87,152.83,153.61,164723.0,144.1597,144.9131,143.9337,144.6683,164723.0
2022-03-02 10:30:00,153.59,153.77,153.13,153.37,93397.0,144.6494,144.819,144.2162,144.4422,93397.0
2022-03-02 10:35:00,153.38,153.89,153.33,153.75,79402.0,144.4517,144.932,144.4046,144.8001,79402.0
2022-03-02 10:40:00,153.75,153.8,153.52,153.69,32991.0,144.8001,144.8472,144.5835,144.7436,32991.0
2022-03-02 10:45:00,153.71,153.85,153.45,153.78,53154.0,144.7625,144.8943,144.5176,144.8284,53154.0
2022-03-02 10:50:00,153.82,153.86,153.31,153.33,60169.0,144.866,144.9037,144.3857,144.4046,60169.0
2022-03-02 10:55:00,153.38,153.79,153.38,153.71,56791.0,144.4517,144.8378,144.4517,144.7625,56791.0
2022-03-02 11:00:00,153.75,154.35,153.48,154.23,61513.0,144.8001,145.3652,144.5458,145.2522,61513.0
2022-03-02 11:05:00,154.25,154.48,153.98,154.32,73857.0,145.271,145.4876,145.0167,145.3369,73857.0
2022-03-02 11:10:00,154.33,154.4,154.21,154.37,39746.0,145.3464,145.4123,145.2333,145.384,39746.0
2022-03-02 11:15:00,154.39,154.46,154.21,154.25,56213.0,145.4029,145.4688,145.2333,145.271,56213.0
2022-03-02 11:20:00,154.25,154.34,154.1,154.25,28694.0,145.271,145.3558,145.1298,145.271,28694.0
2022-03-02 11:25:00,154.26,154.62,154.26,154.39,23546.0,145.2804,145.6195,145.2804,145.4029,23546.0
2022-03-02 11:30:00,154.42,154.89,154.42,154.67,71843.0,145.4311,145.8738,145.4311,145.6666,71843.0
2022-03-02 11:35:00,154.64,154.67,154.36,154.58,37415.0,145.6383,145.6666,145.3746,145.5818,37415.0
2022-03-02 11:40:00,154.57,154.7,154.31,154.34,98046.0,145.5724,145.6948,145.3275,145.3558,98046.0
2022-03-02 11:45:00,154.33,154.6,154.32,154.41,74764.0,145.3464,145.6006,145.3369,145.4217,74764.0
2022-03-02 11:50:00,154.43,154.55,154.35,154.39,44363.0,145.4405,145.5536,145.3652,145.4029,44363.0
2022-03-02 11:55:00,154.4,154.64,154.39,154.61,61212.0,145.4123,145.6383,145.4029,145.6101,61212.0
2022-03-02 12:00:00,154.6,154.71,154.5,154.6,41039.0,145.6006,145.7042,145.5065,145.6006,41039.0
2022-03-02 12:05:00,154.59,154.68,154.4,154.65,57326.0,145.5912,145.676,145.4123,145.6477,57326.0
2022-03-02 12:10:00,154.66,154.85,154.57,154.66,78032.0,145.6572,145.8361,145.5724,145.6572,78032.0
2022-03-02 12:15:00,154.69,154.75,154.58,154.67,31037.0,145.6854,145.7419,145.5818,145.6666,31037.0
2022-03-02 12:20:00,154.65,154.71,154.54,154.57,14171.0,145.6477,145.7042,145.5441,145.5724,14171.0
2022-03-02 12:25:00,154.55,154.76,154.38,154.73,23762.0,145.5536,145.7513,145.3935,145.7231,23762.0
2022-03-02 12:30:00,154.73,154.91,154.72,154.9,33978.0,145.7231,145.8926,145.7137,145.8832,33978.0
2022-03-02 12:35:00,154.85,154.96,154.74,154.9,37482.0,145.8361,145.9397,145.7325,145.8832,37482.0
2022-03-02 12:40:00,154.91,154.94,154.76,154.84,25453.0,145.8926,145.9209,145.7513,145.8267,25453.0
2022-03-02 12:45:00,154.84,154.88,154.69,154.85,43167.0,145.8267,145.8643,145.6854,145.8361,43167.0
2022-03-02 12:50:00,154.85,154.9,154.62,154.85,32961.0,145.8361,145.8832,145.6195,145.8361,32961.0
2022-03-02 12:55:00,154.85,154.93,154.76,154.9,22283.0,145.8361,145.9114,145.7513,145.8832,22283.0
2022-03-02 13:00:00,154.93,155.17,154.92,155.17,32232.0,145.9114,146.1375,145.902,146.1375,32232.0
2022-03-02 13:05:00,155.16,155.24,155.13,155.16,28244.0,146.128,146.2034,146.0998,146.128,28244.0
2022-03-02 13:10:00,155.17,155.25,155.07,155.13,39781.0,146.1375,146.2128,146.0433,146.0998,39781.0
2022-03-02 13:15:00,155.14,155.17,155.05,155.08,24947.0,146.1092,146.1375,146.0245,146.0527,24947.0
2022-03-02 13:20:00,155.11,155.17,155.01,155.01,21669.0,146.081,146.1375,145.9868,145.9868,21669.0
2022-03-02 13:25:00,154.99,155.16,154.99,155.08,18921.0,145.9679,146.128,145.9679,146.0527,18921.0
2022-03-02 13:30:00,155.12,155.36,155.11,155.3,23743.0,146.0904,146.3164,146.081,146.2599,23743.0
2022-03-02 13:35:00,155.31,155.38,155.24,155.36,18622.0,146.2693,146.3352,146.2034,146.3164,18622.0
2022-03-02 13:40:00,155.36,155.37,155.14,155.3,35129.0,146.3164,146.3258,146.1092,146.2599,35129.0
2022-03-02 13:45:00,155.31,155.31,155.08,155.12,23262.0,146.2693,146.2693,146.0527,146.0904,23262.0
2022-03-02 13:50:00,155.14,155.3,155.14,155.29,42872.0,146.1092,146.2599,146.1092,146.2505,42872.0
2022-03-02 13:55:00,155.27,155.35,155.17,155.19,49336.0,146.2316,146.307,146.1375,146.1563,49336.0
2022-03-02 14:00:00,155.25,155.36,155.17,155.34,23388.0,146.2128,146.3164,146.1375,146.2976,23388.0
2022-03-02 14:05:00,155.37,155.46,155.34,155.36,16972.0,146.3258,146.4106,146.2976,146.3164,16972.0
2022-03-02 14:10:00,155.34,155.44,155.28,155.28,12066.0,146.2976,146.3917,146.2411,146.2411,12066.0
2022-03-02 14:15:00,155.33,155.34,155.22,155.26,17059.0,146.2882,146.2976,146.1846,146.2222,17059.0
2022-03-02 14:20:00,155.29,155.38,155.04,155.07,36899.0,146.2505,146.3352,146.015,146.0433,36899.0
2022-03-02 14:25:00,155.09,155.09,154.86,155.02,27861.0,146.0621,146.0621,145.8455,145.9962,27861.0
2022-03-02 14:30:00,155.03,155.09,154.92,155.07,41475.0,146.0056,146.0621,145.902,146.0433,41475.0
2022-03-02 14:35:00,155.09,155.17,155.05,155.14,34231.0,146.0621,146.1375,146.0245,146.1092,34231.0
2022-03-02 14:40:00,155.15,155.26,155.14,155.26,64862.0,146.1186,146.2222,146.1092,146.2222,64862.0
2022-03-02 14:45:00,155.26,155.26,155.02,155.13,38419.0,146.2222,146.2222,145.9962,146.0998,38419.0
2022-03-02 14:50:00,155.19,155.28,154.77,154.83,40054.0,146.1563,146.2411,145.7607,145.8173,40054.0
2022-03-02 14:55:00,154.86,154.95,154.67,154.77,23965.0,145.8455,145.9303,145.6666,145.7607,23965.0
2022-03-02 15:00:00,154.77,155.09,154.72,155.02,30576.0,145.7607,146.0621,145.7137,145.9962,30576.0
2022-03-02 15:05:00,155.02,155.08,154.87,154.93,38234.0,145.9962,146.0527,145.8549,145.9114,38234.0
2022-03-02 15:10:00,154.92,155.02,154.73,154.81,41840.0,145.902,145.9962,145.7231,145.7984,41840.0
2022-03-02 15:15:00,154.81,154.93,154.67,154.93,69823.0,145.7984,145.9114,145.6666,145.9114,69823.0
2022-03-02 15:20:00,154.9,154.98,154.71,154.89,44635.0,145.8832,145.9585,145.7042,145.8738,44635.0
2022-03-02 15:25:00,154.89,155.09,154.85,155.04,32795.0,145.8738,146.0621,145.8361,146.015,32795.0
2022-03-02 15:30:00,155.05,155.22,155.02,155.14,37549.0,146.0245,146.1846,145.9962,146.1092,37549.0
2022-03-02 15:35:00,155.14,155.22,155.05,155.05,45060.0,146.1092,146.1846,146.0245,146.0245,45060.0
2022-03-02 15:40:00,155.05,155.15,154.98,155.06,53300.0,146.0245,146.1186,145.9585,146.0339,53300.0
2022-03-02 15:45:00,155.07,155.31,155.06,155.23,70654.0,146.0433,146.2693,146.0339,146.194,70654.0
2022-03-02 15:50:00,155.25,155.42,155.09,155.11,169769.0,146.2128,146.3729,146.0621,146.081,169769.0
2022-03-02 15:55:00,155.1,155.1,154.67,154.84,179810.0,146.0715,146.0715,145.6666,145.8267,179810.0
2022-03-03 09:30:00,155.55,155.87,155.39,155.44,51833.0,146.4953,146.7967,146.3447,146.3917,51833.0
2022-03-03 09:35:00,155.41,155.41,155.19,155.33,29868.0,146.3635,146.3635,146.1563,146.2882,29868.0
2022-03-03 09:40:00,155.31,155.55,155.31,155.43,41695.0,146.2693,146.4953,146.2693,146.3823,41695.0
2022-03-03 09:45:00,155.44,155.74,155.1,155.21,95304.0,146.3917,146.6743,146.0715,146.1751,95304.0
2022-03-03 09:50:00,155.22,155.35,154.98,155.11,79897.0,146.1846,146.307,145.9585,146.081,79897.0
2022-03-03 09:55:00,155.11,155.39,155.02,155.22,34002.0,146.081,146.3447,145.9962,146.1846,34002.0
2022-03-03 10:00:00,155.23,155.37,155.04,155.04,25935.0,146.194,146.3258,146.015,146.015,25935.0
2022-03-03 10:05:00,155.02,155.04,154.84,155.01,31620.0,145.9962,146.015,145.8267,145.9868,31620.0
2022-03-03 10:10:00,155.03,155.16,154.9,155.13,49292.0,146.0056,146.128,145.8832,146.0998,49292.0
2022-03-03 10:15:00,155.05,155.11,154.88,155.02,33530.0,146.0245,146.081,145.8643,145.9962,33530.0
2022-03-03 10:20:00,155.03,155.04,154.69,154.75,49893.0,146.0056,146.015,145.6854,145.7419,49893.0
2022-03-03 10:25:00,154.74,154.9,154.65,154.86,31281.0,145.7325,145.8832,145.6477,145.8455,31281.0
2022-03-03 10:30:00,154.84,154.95,154.67,154.71,37981.0,145.8267,145.9303,145.6666,145.7042,37981.0
2022-03-03 10:35:00,154.71,154.78,154.37,154.39,32297.0,145.7042,145.7702,145.384,145.4029,32297.0
2022-03-03 10:40:00,154.4,154.46,154.15,154.19,35845.0,145.4123,145.4688,145.1768,145.2145,35845.0
2022-03-03 10:45:00,154.27,154.28,154.13,154.28,29437.0,145.2899,145.2993,145.158,145.2993,29437.0
2022-03-03 10:50:00,154.24,154.26,153.95,153.98,49855.0,145.2616,145.2804,144.9885,145.0167,49855.0
2022-03-03 10:55:00,153.98,154.02,153.78,153.78,67219.0,145.0167,145.0544,144.8284,144.8284,67219.0
2022-03-03 11:00:00,153.83,153.92,153.74,153.87,92847.0,144.8755,144.9602,144.7907,144.9131,92847.0
2022-03-03 11:05:00,153.88,153.96,153.65,153.87,45315.0,144.9226,144.9979,144.7059,144.9131,45315.0
2022-03-03 11:10:00,153.85,153.85,153.55,153.6,28575.0,144.8943,144.8943,144.6118,144.6589,28575.0
2022-03-03 11:15:00,153.54,153.7,153.41,153.67,44067.0,144.6023,144.753,144.4799,144.7248,44067.0
2022-03-03 11:20:00,153.71,153.98,153.71,153.97,28009.0,144.7625,145.0167,144.7625,145.0073,28009.0
2022-03-03 11:25:00,153.95,154.18,153.92,154.11,41203.0,144.9885,145.2051,144.9602,145.1392,41203.0
2022-03-03 11:30:00,154.11,154.16,154.04,154.16,64209.0,145.1392,145.1863,145.0732,145.1863,64209.0
2022-03-03 11:35:00,154.15,154.17,153.88,154.03,32019.0,145.1768,145.1957,144.9226,145.0638,32019.0
2022-03-03 11:40:00,154.04,154.39,154.0,154.32,24788.0,145.0732,145.4029,145.0356,145.3369,24788.0
2022-03-03 11:45:00,154.31,154.37,154.16,154.22,35457.0,145.3275,145.384,145.1863,145.2428,35457.0
2022-03-03 11:50:00,154.22,154.35,154.14,154.28,29284.0,145.2428,145.3652,145.1674,145.2993,29284.0
2022-03-03 11:55:00,154.26,154.5,153.96,154.3,67395.0,145.2804,145.5065,144.9979,145.3181,67395.0
2022-03-03 12:00:00,154.28,154.43,154.23,154.42,28598.0,145.2993,145.4405,145.2522,145.4311,28598.0
2022-03-03 12:05:00,154.42,154.61,154.32,154.61,27851.0,145.4311,145.6101,145.3369,145.6101,27851.0
2022-03-03 12:10:00,154.58,154.72,154.52,154.56,24811.0,145.5818,145.7137,145.5253,145.563,24811.0
2022-03-03 12:15:00,154.58,154.67,154.5,154.59,23663.0,145.5818,145.6666,145.5065,145.5912,23663.0
2022-03-03 12:20:00,154.56,154.58,154.38,154.4,32685.0,145.563,145.5818,145.3935,145.4123,32685.0
2022-03-03 12:25:00,154.38,154.42,154.1,154.16,26190.0,145.3935,145.4311,145.1298,145.1863,26190.0
2022-03-03 12:30:00,154.17,155.3,154.13,155.13,123454.0,145.1957,146.2599,145.158,146.0998,123454.0
2022-03-03 12:35:00,155.09,155.3,154.8,154.86,70429.0,146.0621,146.2599,145.789,145.8455,70429.0
2022-03-03 12:40:00,154.83,154.83,154.62,154.83,28527.0,145.8173,145.8173,145.6195,145.8173,28527.0
2022-03-03 12:45:00,154.85,154.92,154.6,154.8,32224.0,145.8361,145.902,145.6006,145.789,32224.0
2022-03-03 12:50:00,154.8,154.81,154.63,154.73,25906.0,145.789,145.7984,145.6289,145.7231,25906.0
2022-03-03 12:55:00,154.71,155.0,154.71,154.94,19316.0,145.7042,145.9774,145.7042,145.9209,19316.0
2022-03-03 13:00:00,154.93,155.07,154.83,155.03,17458.0,145.9114,146.0433,145.8173,146.0056,17458.0
2022-03-03 13:05:00,155.02,155.18,154.85,154.92,25434.0,145.9962,146.1469,145.8361,145.902,25434.0
2022-03-03 13:10:00,154.91,155.12,154.85,155.08,16441.0,145.8926,146.0904,145.8361,146.0527,16441.0
2022-03-03 13:15:00,155.09,155.3,155.09,155.21,58840.0,146.0621,146.2599,146.0621,146.1751,58840.0
2022-03-03 13:20:00,155.18,155.24,155.1,155.22,22072.0,146.1469,146.2034,146.0715,146.1846,22072.0
2022-03-03 13:25:00,155.25,155.33,155.15,155.31,25211.0,146.2128,146.2882,146.1186,146.2693,25211.0
2022-03-03 13:30:00,155.3,155.3,154.83,154.95,42970.0,146.2599,146.2599,145.8173,145.9303,42970.0
2022-03-03 13:35:00,154.95,155.12,154.95,155.02,30710.0,145.9303,146.0904,145.9303,145.9962,30710.0
2022-03-03 13:40:00,154.99,155.05,154.84,155.01,36670.0,145.9679,146.0245,145.8267,145.9868,36670.0
2022-03-03 13:45:00,155.02,155.12,154.88,155.06,22477.0,145.9962,146.0904,145.8643,146.0339,22477.0
2022-03-03 13:50:00,155.08,155.2,155.07,155.13,20697.0,146.0527,146.1657,146.0433,146.0998,20697.0
2022-03-03 13:55:00,155.16,155.2,155.02,155.06,25683.0,146.128,146.1657,145.9962,146.0339,25683.0
2022-03-03 14:00:00,155.05,155.24,155.02,155.09,27605.0,146.0245,146.2034,145.9962,146.0621,27605.0
2022-03-03 14:05:00,155.07,155.19,155.02,155.04,21250.0,146.0433,146.1563,145.9962,146.015,21250.0
2022-03-03 14:10:00,155.09,155.48,154.95,155.44,37943.0,146.0621,146.4294,145.9303,146.3917,37943.0
2022-03-03 14:15:00,155.42,155.45,155.32,155.35,23393.0,146.3729,146.4012,146.2787,146.307,23393.0
2022-03-03 14:20:00,155.32,155.32,155.15,155.18,77414.0,146.2787,146.2787,146.1186,146.1469,77414.0
2022-03-03 14:25:00,155.19,155.33,155.19,155.29,19118.0,146.1563,146.2882,146.1563,146.2505,19118.0
2022-03-03 14:30:00,155.28,155.29,155.14,155.18,14696.0,146.2411,146.2505,146.1092,146.1469,14696.0
2022-03-03 14:35:00,155.2,155.2,155.1,155.13,11000.0,146.1657,146.1657,146.0715,146.0998,11000.0
2022-03-03 14:40:00,155.15,155.21,154.9,154.94,23288.0,146.1186,146.1751,145.8832,145.9209,23288.0
2022-03-03 14:45:00,154.95,154.96,154.66,154.66,78223.0,145.9303,145.9397,145.6572,145.6572,78223.0
2022-03-03 14:50:00,154.68,154.72,154.45,154.48,63342.0,145.676,145.7137,145.4594,145.4876,63342.0
2022-03-03 14:55:00,154.53,154.57,154.42,154.53,50664.0,145.5347,145.5724,145.4311,145.5347,50664.0
2022-03-03 15:00:00,154.47,154.49,154.14,154.15,31911.0,145.4782,145.497,145.1674,145.1768,31911.0
2022-03-03 15:05:00,154.17,154.34,154.04,154.16,27327.0,145.1957,145.3558,145.0732,145.1863,27327.0
2022-03-03 15:10:00,154.15,154.31,154.1,154.28,35627.0,145.1768,145.3275,145.1298,145.2993,35627.0
2022-03-03 15:15:00,154.27,154.56,154.25,154.51,37081.0,145.2899,145.563,145.271,145.5159,37081.0
2022-03-03 15:20:00,154.46,154.55,154.31,154.43,29139.0,145.4688,145.5536,145.3275,145.4405,29139.0
2022-03-03 15:25:00,154.43,154.75,154.43,154.75,38434.0,145.4405,145.7419,145.4405,145.7419,38434.0
2022-03-03 15:30:00,154.7,154.73,154.35,154.37,57501.0,145.6948,145.7231,145.3652,145.384,57501.0
2022-03-03 15:35:00,154.38,154.47,154.17,154.44,61387.0,145.3935,145.4782,145.1957,145.45,61387.0
2022-03-03 15:40:00,154.43,154.44,154.12,154.12,50364.0,145.4405,145.45,145.1486,145.1486,50364.0
2022-03-03 15:45:00,154.11,154.27,153.99,154.27,116208.0,145.1392,145.2899,145.0262,145.2899,116208.0
2022-03-03 15:50:00,154.23,154.53,154.04,154.42,146569.0,145.2522,145.5347,145.0732,145.4311,146569.0
2022-03-03 15:55:00,154.43,154.57,154.24,154.53,110981.0,145.4405,145.5724,145.2616,145.5347,110981.0
2022-03-04 09:30:00,153.04,153.07,152.67,152.7,42877.0,144.1315,144.1597,143.783,143.8112,42877.0
2022-03-04 09:35:00,152.7,153.17,152.7,152.87,49885.0,143.8112,144.2539,143.8112,143.9714,49885.0
2022-03-04 09:40:00,152.89,152.9,152.63,152.73,45200.0,143.9902,143.9996,143.7453,143.8395,45200.0
2022-03-04 09:45:00,152.76,152.8,152.21,152.22,46436.0,143.8678,143.9054,143.3498,143.3592,46436.0
2022-03-04 09:50:00,152.21,152.68,152.15,152.52,33707.0,143.3498,143.7924,143.2933,143.6417,33707.0
2022-03-04 09:55:00,152.45,152.99,152.38,152.93,37234.0,143.5758,144.0844,143.5099,144.0279,37234.0
2022-03-04 10:00:00,152.94,153.14,152.65,152.66,38952.0,144.0373,144.2256,143.7642,143.7736,38952.0
2022-03-04 10:05:00,152.64,152.67,152.28,152.3,38315.0,143.7547,143.783,143.4157,143.4345,38315.0
2022-03-04 10:10:00,152.35,152.42,152.04,152.07,59394.0,143.4816,143.5475,143.1897,143.2179,59394.0
2022-03-04 10:15:00,152.1,152.26,151.99,152.17,63271.0,143.2462,143.3969,143.1426,143.3121,63271.0
2022-03-04 10:20:00,152.15,152.31,152.09,152.12,79073.0,143.2933,143.4439,143.2368,143.265,79073.0
2022-03-04 10:25:00,152.11,152.37,152.08,152.37,92927.0,143.2556,143.5005,143.2273,143.5005,92927.0
2022-03-04 10:30:00,152.35,152.37,152.09,152.17,53982.0,143.4816,143.5005,143.2368,143.3121,53982.0
2022-03-04 10:35:00,152.18,152.61,152.17,152.37,52239.0,143.3215,143.7265,143.3121,143.5005,52239.0
2022-03-04 10:40:00,152.35,152.35,152.06,152.11,40436.0,143.4816,143.4816,143.2085,143.2556,40436.0
2022-03-04 10:45:00,152.09,152.27,151.95,152.08,88986.0,143.2368,143.4063,143.1049,143.2273,88986.0
2022-03-04 10:50:00,152.05,152.2,152.0,152.11,18032.0,143.1991,143.3404,143.152,143.2556,18032.0
2022-03-04 10:55:00,152.1,152.11,151.91,151.96,36644.0,143.2462,143.2556,143.0672,143.1143,36644.0
2022-03-04 11:00:00,151.97,152.07,151.85,151.9,54313.0,143.1237,143.2179,143.0107,143.0578,54313.0
2022-03-04 11:05:00,151.91,152.01,151.82,151.93,25986.0,143.0672,143.1614,142.9825,143.0861,25986.0
2022-03-04 11:10:00,151.94,151.95,151.77,151.93,32702.0,143.0955,143.1049,142.9354,143.0861,32702.0
2022-03-04 11:15:00,151.92,152.28,151.89,152.18,48671.0,143.0767,143.4157,143.0484,143.3215,48671.0
2022-03-04 11:20:00,152.15,152.2,151.98,152.18,26886.0,143.2933,143.3404,143.1332,143.3215,26886.0
2022-03-04 11:25:00,152.18,152.31,152.06,152.16,34808.0,143.3215,143.4439,143.2085,143.3027,34808.0
2022-03-04 11:30:00,152.16,152.22,151.97,152.06,25784.0,143.3027,143.3592,143.1237,143.2085,25784.0
2022-03-04 11:35:00,152.06,152.4,151.81,152.37,29050.0,143.2085,143.5287,142.9731,143.5005,29050.0
2022-03-04 11:40:00,152.33,152.54,152.3,152.39,44596.0,143.4628,143.6606,143.4345,143.5193,44596.0
2022-03-04 11:45:00,152.4,152.53,152.36,152.48,23350.0,143.5287,143.6511,143.491,143.6041,23350.0
2022-03-04 11:50:00,152.46,152.5,152.22,152.24,24856.0,143.5852,143.6229,143.3592,143.378,24856.0
2022-03-04 11:55:00,152.24,152.29,152.12,152.2,34604.0,143.378,143.4251,143.265,143.3404,34604.0
2022-03-04 12:00:00,152.19,152.25,151.98,152.17,14674.0,143.3309,143.3874,143.1332,143.3121,14674.0
2022-03-04 12:05:00,152.14,152.35,152.0,152.27,40712.0,143.2838,143.4816,143.152,143.4063,40712.0
2022-03-04 12:10:00,152.31,152.8,152.31,152.74,24583.0,143.4439,143.9054,143.4439,143.8489,24583.0
2022-03-04 12:15:00,152.73,153.0,152.71,152.84,17727.0,143.8395,144.0938,143.8207,143.9431,17727.0
2022-03-04 12:20:00,152.85,152.88,152.59,152.64,17701.0,143.9525,143.9808,143.7076,143.7547,17701.0
2022-03-04 12:25:00,152.64,152.91,152.52,152.85,16875.0,143.7547,144.009,143.6417,143.9525,16875.0
2022-03-04 12:30:00,152.83,152.95,152.77,152.81,12372.0,143.9337,144.0467,143.8772,143.9148,12372.0
2022-03-04 12:35:00,152.82,153.03,152.82,152.95,31488.0,143.9243,144.122,143.9243,144.0467,31488.0
2022-03-04 12:40:00,153.0,153.0,152.68,152.73,27563.0,144.0938,144.0938,143.7924,143.8395,27563.0
2022-03-04 12:45:00,152.75,152.93,152.67,152.9,32026.0,143.8583,144.0279,143.783,143.9996,32026.0
2022-03-04 12:50:00,152.91,153.1,152.81,153.02,31916.0,144.009,144.188,143.9148,144.1126,31916.0
2022-03-04 12:55:00,153.01,153.29,153.01,153.18,19683.0,144.1032,144.3669,144.1032,144.2633,19683.0
2022-03-04 13:00:00,153.22,153.58,153.22,153.58,28920.0,144.301,144.64,144.301,144.64,28920.0
2022-03-04 13:05:00,153.61,153.66,153.53,153.63,16324.0,144.6683,144.7154,144.5929,144.6871,16324.0
2022-03-04 13:10:00,153.64,153.64,153.44,153.44,175908.0,144.6965,144.6965,144.5082,144.5082,175908.0
2022-03-04 13:15:00,153.45,153.54,153.14,153.24,25979.0,144.5176,144.6023,144.2256,144.3198,25979.0
2022-03-04 13:20:00,153.27,153.42,153.17,153.18,33358.0,144.3481,144.4893,144.2539,144.2633,33358.0
2022-03-04 13:25:00,153.24,153.32,153.21,153.25,9218.0,144.3198,144.3952,144.2916,144.3292,9218.0
2022-03-04 13:30:00,153.24,153.39,153.24,153.3,15047.0,144.3198,144.4611,144.3198,144.3763,15047.0
2022-03-04 13:35:00,153.32,153.48,153.25,153.48,20476.0,144.3952,144.5458,144.3292,144.5458,20476.0
2022-03-04 13:40:00,153.42,153.44,152.93,152.96,43028.0,144.4893,144.5082,144.0279,144.0561,43028.0
2022-03-04 13:45:00,152.92,152.97,152.84,152.96,25132.0,144.0184,144.0655,143.9431,144.0561,25132.0
2022-03-04 13:50:00,152.98,153.08,152.95,153.04,27290.0,144.0749,144.1691,144.0467,144.1315,27290.0
2022-03-04 13:55:00,153.03,153.08,152.73,152.77,22207.0,144.122,144.1691,143.8395,143.8772,22207.0
2022-03-04 14:00:00,152.79,152.91,152.59,152.79,31751.0,143.896,144.009,143.7076,143.896,31751.0
2022-03-04 14:05:00,152.82,152.9,152.73,152.88,44962.0,143.9243,143.9996,143.8395,143.9808,44962.0
2022-03-04 14:10:00,152.83,152.85,152.63,152.7,20184.0,143.9337,143.9525,143.7453,143.8112,20184.0
2022-03-04 14:15:00,152.74,152.85,152.58,152.81,21232.0,143.8489,143.9525,143.6982,143.9148,21232.0
2022-03-04 14:20:00,152.82,153.23,152.78,153.22,44209.0,143.9243,144.3104,143.8866,144.301,44209.0
2022-03-04 14:25:00,153.25,153.4,153.07,153.21,25206.0,144.3292,144.4705,144.1597,144.2916,25206.0
2022-03-04 14:30:00,153.2,153.33,153.1,153.24,23909.0,144.2821,144.4046,144.188,144.3198,23909.0
2022-03-04 14:35:00,153.26,153.3,153.1,153.17,18965.0,144.3386,144.3763,144.188,144.2539,18965.0
2022-03-04 14:40:00,153.1,153.1,152.8,152.82,14617.0,144.188,144.188,143.9054,143.9243,14617.0
2022-03-04 14:45:00,152.77,152.88,152.72,152.74,7288.0,143.8772,143.9808,143.8301,143.8489,7288.0
2022-03-04 14:50:00,152.72,152.93,152.69,152.78,19019.0,143.8301,144.0279,143.8018,143.8866,19019.0
2022-03-04 14:55:00,152.79,152.91,152.51,152.53,19272.0,143.896,144.009,143.6323,143.6511,19272.0
2022-03-04 15:00:00,152.55,152.96,152.54,152.89,12822.0,143.67,144.0561,143.6606,143.9902,12822.0
2022-03-04 15:05:00,152.92,153.09,152.8,152.89,13187.0,144.0184,144.1785,143.9054,143.9902,13187.0
2022-03-04 15:10:00,152.88,153.02,152.66,152.67,16823.0,143.9808,144.1126,143.7736,143.783,16823.0
2022-03-04 15:15:00,152.69,152.95,152.68,152.77,22897.0,143.8018,144.0467,143.7924,143.8772,22897.0
2022-03-04 15:20:00,152.78,152.96,152.68,152.9,20606.0,143.8866,144.0561,143.7924,143.9996,20606.0
2022-03-04 15:25:00,152.88,153.29,152.86,153.1,20723.0,143.9808,144.3669,143.9619,144.188,20723.0
2022-03-04 15:30:00,153.08,153.2,152.94,153.05,21080.0,144.1691,144.2821,144.0373,144.1409,21080.0
2022-03-04 15:35:00,153.04,153.15,152.73,152.89,21101.0,144.1315,144.2351,143.8395,143.9902,21101.0
2022-03-04 15:40:00,152.89,153.12,152.85,153.01,51327.0,143.9902,144.2068,143.9525,144.1032,51327.0
2022-03-04 15:45:00,152.98,153.26,152.84,152.9,89573.0,144.0749,144.3386,143.9431,143.9996,89573.0
2022-03-04 15:50:00,152.91,153.49,152.8,153.49,182173.0,144.009,144.5553,143.9054,144.5553,182173.0
2022-03-04 15:55:00,153.5,153.68,153.46,153.58,171208.0,144.5647,144.7342,144.527,144.64,171208.0
2022-03-07 09:30:00,153.14,153.35,152.83,152.89,71006.0,144.2256,144.4234,143.9337,143.9902,71006.0
2022-03-07 09:35:00,152.86,152.99,152.63,152.8,93502.0,143.9619,144.0844,143.7453,143.9054,93502.0
2022-03-07 09:40:00,152.78,152.99,152.34,152.42,130747.0,143.8866,144.0844,143.4722,143.5475,130747.0
2022-03-07 09:45:00,152.41,152.66,152.28,152.4,82199.0,143.5381,143.7736,143.4157,143.5287,82199.0
2022-03-07 09:50:00,152.43,152.82,152.26,152.81,62881.0,143.557,143.9243,143.3969,143.9148,62881.0
2022-03-07 09:55:00,152.81,153.07,152.51,152.51,67759.0,143.9148,144.1597,143.6323,143.6323,67759.0
2022-03-07 10:00:00,152.49,152.87,152.39,152.84,64896.0,143.6135,143.9714,143.5193,143.9431,64896.0
2022-03-07 10:05:00,152.84,153.0,152.74,152.9,33777.0,143.9431,144.0938,143.8489,143.9996,33777.0
2022-03-07 10:10:00,152.85,152.89,152.42,152.44,37527.0,143.9525,143.9902,143.5475,143.5664,37527.0
2022-03-07 10:15:00,152.44,152.64,152.42,152.45,38437.0,143.5664,143.7547,143.5475,143.5758,38437.0
2022-03-07 10:20:00,152.47,152.65,152.21,152.21,48566.0,143.5946,143.7642,143.3498,143.3498,48566.0
2022-03-07 10:25:00,152.22,152.32,152.12,152.13,48600.0,143.3592,143.4534,143.265,143.2744,48600.0
2022-03-07 10:30:00,152.12,152.37,152.04,152.24,47507.0,143.265,143.5005,143.1897,143.378,47507.0
2022-03-07 10:35:00,152.25,152.35,152.15,152.17,50670.0,143.3874,143.4816,143.2933,143.3121,50670.0
2022-03-07 10:40:00,152.17,152.28,151.98,152.1,48296.0,143.3121,143.4157,143.1332,143.2462,48296.0
2022-03-07 10:45:00,152.12,152.2,151.89,151.94,59477.0,143.265,143.3404,143.0484,143.0955,59477.0
2022-03-07 10:50:00,151.94,152.06,151.71,151.76,50923.0,143.0955,143.2085,142.8789,142.926,50923.0
2022-03-07 10:55:00,151.73,151.9,151.61,151.8,45180.0,142.8977,143.0578,142.7847,142.9636,45180.0
2022-03-07 11:00:00,151.8,151.83,151.65,151.74,43188.0,142.9636,142.9919,142.8224,142.9071,43188.0
2022-03-07 11:05:00,151.78,152.07,151.76,152.0,38406.0,142.9448,143.2179,142.926,143.152,38406.0
2022-03-07 11:10:00,152.0,152.1,151.89,151.92,18965.0,143.152,143.2462,143.0484,143.0767,18965.0
2022-03-07 11:15:00,151.88,152.17,151.88,152.01,18319.0,143.039,143.3121,143.039,143.1614,18319.0
2022-03-07 11:20:00,151.98,152.04,151.87,151.88,16485.0,143.1332,143.1897,143.0296,143.039,16485.0
2022-03-07 11:25:00,151.86,151.91,151.79,151.82,8927.0,143.0201,143.0672,142.9542,142.9825,8927.0
2022-03-07 11:30:00,151.81,151.82,151.49,151.49,23367.0,142.9731,142.9825,142.6717,142.6717,23367.0
2022-03-07 11:35:00,151.46,151.46,151.2,151.2,17756.0,142.6434,142.6434,142.3986,142.3986,17756.0
2022-03-07 11:40:00,151.17,151.26,151.08,151.12,38434.0,142.3703,142.4551,142.2855,142.3232,38434.0
2022-03-07 11:45:00,151.1,151.48,151.08,151.26,90638.0,142.3044,142.6623,142.2855,142.4551,90638.0
2022-03-07 11:50:00,151.22,151.22,150.95,150.95,30044.0,142.4174,142.4174,142.1631,142.1631,30044.0
2022-03-07 11:55:00,150.9,150.93,150.73,150.76,12305.0,142.116,142.1443,141.9559,141.9842,12305.0
2022-03-07 12:00:00,150.74,150.77,150.5,150.61,18326.0,141.9653,141.9936,141.7393,141.8429,18326.0
2022-03-07 12:05:00,150.61,150.73,150.5,150.59,19467.0,141.8429,141.9559,141.7393,141.8241,19467.0
2022-03-07 12:10:00,150.65,150.69,150.55,150.58,12595.0,141.8806,141.9182,141.7864,141.8147,12595.0
2022-03-07 12:15:00,150.58,150.71,150.29,150.35,18507.0,141.8147,141.9371,141.5415,141.598,18507.0
2022-03-07 12:20:00,150.37,150.49,149.97,150.06,21650.0,141.6169,141.7299,141.2402,141.3249,21650.0
2022-03-07 12:25:00,150.06,150.34,150.03,150.3,17707.0,141.3249,141.5886,141.2967,141.551,17707.0
2022-03-07 12:30:00,150.29,150.34,150.13,150.25,16333.0,141.5415,141.5886,141.3908,141.5039,16333.0
2022-03-07 12:35:00,150.22,150.36,150.08,150.28,18804.0,141.4756,141.6075,141.3438,141.5321,18804.0
2022-03-07 12:40:00,150.31,150.47,150.26,150.35,9003.0,141.5604,141.7111,141.5133,141.598,9003.0
2022-03-07 12:45:00,150.33,150.64,150.31,150.54,47516.0,141.5792,141.8712,141.5604,141.777,47516.0
2022-03-07 12:50:00,150.49,150.82,150.34,150.34,48494.0,141.7299,142.0407,141.5886,141.5886,48494.0
2022-03-07 12:55:00,150.36,150.4,150.22,150.34,18371.0,141.6075,141.6451,141.4756,141.5886,18371.0
2022-03-07 13:00:00,150.31,150.8,150.31,150.62,65048.0,141.5604,142.0218,141.5604,141.8523,65048.0
2022-03-07 13:05:00,150.67,150.75,150.55,150.62,13907.0,141.8994,141.9748,141.7864,141.8523,13907.0
2022-03-07 13:10:00,150.59,150.59,150.3,150.38,14828.0,141.8241,141.8241,141.551,141.6263,14828.0
2022-03-07 13:15:00,150.39,150.39,150.1,150.13,21494.0,141.6357,141.6357,141.3626,141.3908,21494.0
2022-03-07 13:20:00,150.1,150.36,150.06,150.27,27967.0,141.3626,141.6075,141.3249,141.5227,27967.0
2022-03-07 13:25:00,150.4,150.58,150.36,150.45,24916.0,141.6451,141.8147,141.6075,141.6922,24916.0
2022-03-07 13:30:00,150.47,150.64,150.36,150.38,25115.0,141.7111,141.8712,141.6075,141.6263,25115.0
2022-03-07 13:35:00,150.37,150.68,150.35,150.63,44641.0,141.6169,141.9088,141.598,141.8617,44641.0
2022-03-07 13:40:00,150.61,150.79,150.5,150.5,46593.0,141.8429,142.0124,141.7393,141.7393,46593.0
2022-03-07 13:45:00,150.48,150.59,150.33,150.34,24607.0,141.7205,141.8241,141.5792,141.5886,24607.0
2022-03-07 13:50:00,150.37,150.45,150.29,150.32,21153.0,141.6169,141.6922,141.5415,141.5698,21153.0
2022-03-07 13:55:00,150.3,150.34,150.19,150.28,13074.0,141.551,141.5886,141.4474,141.5321,13074.0
2022-03-07 14:00:00,150.31,150.42,150.13,150.19,14212.0,141.5604,141.664,141.3908,141.4474,14212.0
2022-03-07 14:05:00,150.19,150.42,150.04,150.34,43298.0,141.4474,141.664,141.3061,141.5886,43298.0
2022-03-07 14:10:00,150.35,150.64,150.35,150.55,25192.0,141.598,141.8712,141.598,141.7864,25192.0
2022-03-07 14:15:00,150.59,150.62,150.44,150.6,32820.0,141.8241,141.8523,141.6828,141.8335,32820.0
2022-03-07 14:20:00,150.57,150.57,150.17,150.23,13293.0,141.8052,141.8052,141.4285,141.485,13293.0
2022-03-07 14:25:00,150.28,150.36,150.2,150.29,8837.0,141.5321,141.6075,141.4568,141.5415,8837.0
2022-03-07 14:30:00,150.19,150.31,150.12,150.12,113349.0,141.4474,141.5604,141.3814,141.3814,113349.0
2022-03-07 14:35:00,150.13,150.29,150.11,150.29,14419.0,141.3908,141.5415,141.372,141.5415,14419.0
2022-03-07 14:40:00,150.31,150.33,149.88,150.0,31509.0,141.5604,141.5792,141.1554,141.2684,31509.0
2022-03-07 14:45:00,149.94,150.14,149.92,150.08,13924.0,141.2119,141.4003,141.1931,141.3438,13924.0
2022-03-07 14:50:00,150.1,150.16,149.81,149.81,14049.0,141.3626,141.4191,141.0895,141.0895,14049.0
2022-03-07 14:55:00,149.86,150.18,149.86,149.9,259222.0,141.1366,141.4379,141.1366,141.1742,259222.0
2022-03-07 15:00:00,149.95,149.98,149.8,149.89,13486.0,141.2213,141.2496,141.0801,141.1648,13486.0
2022-03-07 15:05:00,149.86,149.9,149.73,149.8,27656.0,141.1366,141.1742,141.0141,141.0801,27656.0
2022-03-07 15:10:00,149.83,149.84,149.56,149.62,63412.0,141.1083,141.1177,140.854,140.9105,63412.0
2022-03-07 15:15:00,149.61,149.75,149.5,149.63,33555.0,140.9011,141.033,140.7975,140.92,33555.0
2022-03-07 15:20:00,149.65,149.83,149.65,149.74,30541.0,140.9388,141.1083,140.9388,141.0235,30541.0
2022-03-07 15:25:00,149.77,150.04,149.77,149.92,37209.0,141.0518,141.3061,141.0518,141.1931,37209.0
2022-03-07 15:30:00,149.86,149.86,149.64,149.73,29776.0,141.1366,141.1366,140.9294,141.0141,29776.0
2022-03-07 15:35:00,149.75,149.75,149.55,149.57,33036.0,141.033,141.033,140.8446,140.8634,33036.0
2022-03-07 15:40:00,149.56,149.91,149.53,149.86,30405.0,140.854,141.1837,140.8258,141.1366,30405.0
2022-03-07 15:45:00,149.82,149.82,149.39,149.42,44836.0,141.0989,141.0989,140.6939,140.7222,44836.0
2022-03-07 15:50:00,149.45,149.7,149.23,149.29,81368.0,140.7504,140.9859,140.5432,140.5997,81368.0
2022-03-07 15:55:00,149.28,149.57,149.22,149.24,176824.0,140.5903,140.8634,140.5338,140.5527,176824.0
2022-03-08 09:30:00,149.64,149.86,149.4,149.47,55164.0,140.9294,141.1366,140.7033,140.7693,55164.0
2022-03-08 09:35:00,149.54,149.99,149.12,149.12,79739.0,140.8352,141.259,140.4396,140.4396,79739.0
2022-03-08 09:40:00,149.11,149.78,148.86,149.56,83427.0,140.4302,141.0612,140.1948,140.854,83427.0
2022-03-08 09:45:00,149.56,149.8,149.4,149.45,73098.0,140.854,141.0801,140.7033,140.7504,73098.0
2022-03-08 09:50:00,149.39,149.65,149.08,149.12,52980.0,140.6939,140.9388,140.402,140.4396,52980.0
2022-03-08 09:55:00,149.12,149.28,149.07,149.23,40281.0,140.4396,140.5903,140.3926,140.5432,40281.0
2022-03-08 10:00:00,149.23,149.23,148.59,148.69,108889.0,140.5432,140.5432,139.9405,140.0347,108889.0
2022-03-08 10:05:00,148.68,148.76,148.48,148.53,39964.0,140.0253,140.1006,139.8369,139.884,39964.0
2022-03-08 10:10:00,148.47,148.8,148.45,148.77,30972.0,139.8275,140.1383,139.8086,140.11,30972.0
2022-03-08 10:15:00,148.76,149.53,148.73,149.5,121607.0,140.1006,140.8258,140.0723,140.7975,121607.0
2022-03-08 10:20:00,149.52,149.58,149.03,149.03,35026.0,140.8164,140.8729,140.3549,140.3549,35026.0
2022-03-08 10:25:00,149.03,149.03,148.66,148.67,51616.0,140.3549,140.3549,140.0064,140.0158,51616.0
2022-03-08 10:30:00,148.69,149.04,148.47,148.52,72663.0,140.0347,140.3643,139.8275,139.8746,72663.0
2022-03-08 10:35:00,148.55,148.85,148.53,148.79,48355.0,139.9028,140.1854,139.884,140.1288,48355.0
2022-03-08 10:40:00,148.8,149.16,148.75,149.14,53370.0,140.1383,140.4773,140.0912,140.4585,53370.0
2022-03-08 10:45:00,149.13,149.23,148.97,149.21,42290.0,140.4491,140.5432,140.2984,140.5244,42290.0
2022-03-08 10:50:00,149.18,149.51,148.92,149.46,47751.0,140.4961,140.8069,140.2513,140.7598,47751.0
2022-03-08 10:55:00,149.44,149.6,149.2,149.6,69614.0,140.741,140.8917,140.515,140.8917,69614.0
2022-03-08 11:00:00,149.63,149.65,149.29,149.64,30689.0,140.92,140.9388,140.5997,140.9294,30689.0
2022-03-08 11:05:00,149.62,149.65,149.04,149.19,111932.0,140.9105,140.9388,140.3643,140.5056,111932.0
2022-03-08 11:10:00,149.21,149.4,149.14,149.36,38274.0,140.5244,140.7033,140.4585,140.6657,38274.0
2022-03-08 11:15:00,149.37,149.47,149.11,149.3,79796.0,140.6751,140.7693,140.4302,140.6092,79796.0
2022-03-08 11:20:00,149.34,149.38,148.95,148.96,35613.0,140.6468,140.6845,140.2795,140.289,35613.0
2022-03-08 11:25:00,148.97,149.1,148.76,148.83,36686.0,140.2984,140.4208,140.1006,140.1665,36686.0
2022-03-08 11:30:00,148.79,148.81,148.32,148.66,50074.0,140.1288,140.1477,139.6862,140.0064,50074.0
2022-03-08 11:35:00,148.66,148.77,148.52,148.57,30620.0,140.0064,140.11,139.8746,139.9217,30620.0
2022-03-08 11:40:00,148.64,148.77,148.43,148.6,27061.0,139.9876,140.11,139.7898,139.9499,27061.0
2022-03-08 11:45:00,148.66,149.2,148.63,149.1,23162.0,140.0064,140.515,139.9782,140.4208,23162.0
2022-03-08 11:50:00,149.12,149.29,149.01,149.27,71406.0,140.4396,140.5997,140.336,140.5809,71406.0
2022-03-08 11:55:00,149.29,149.4,149.1,149.24,74587.0,140.5997,140.7033,140.4208,140.5527,74587.0
2022-03-08 12:00:00,149.27,149.73,149.15,149.64,339569.0,140.5809,141.0141,140.4679,140.9294,339569.0
2022-03-08 12:05:00,149.64,149.96,149.64,149.89,52154.0,140.9294,141.2307,140.9294,141.1648,52154.0
2022-03-08 12:10:00,149.93,150.61,149.93,150.6,190115.0,141.2025,141.8429,141.2025,141.8335,190115.0
2022-03-08 12:15:00,150.6,151.05,150.5,150.89,111892.0,141.8335,142.2573,141.7393,142.1066,111892.0
2022-03-08 12:20:00,150.87,150.97,150.41,150.47,73414.0,142.0878,142.182,141.6545,141.7111,73414.0
2022-03-08 12:25:00,150.48,150.91,150.22,150.82,103800.0,141.7205,142.1254,141.4756,142.0407,103800.0
2022-03-08 12:30:00,150.84,151.04,150.54,151.03,91330.0,142.0595,142.2479,141.777,142.2385,91330.0
2022-03-08 12:35:00,150.93,151.02,150.74,150.95,70674.0,142.1443,142.229,141.9653,142.1631,70674.0
2022-03-08 12:40:00,150.87,151.14,150.65,151.0,92925.0,142.0878,142.3421,141.8806,142.2102,92925.0
2022-03-08 12:45:00,150.92,151.07,150.8,150.8,55406.0,142.1349,142.2761,142.0218,142.0218,55406.0
2022-03-08 12:50:00,150.8,151.11,150.59,151.11,67742.0,142.0218,142.3138,141.8241,142.3138,67742.0
2022-03-08 12:55:00,151.07,151.08,150.91,150.99,52874.0,142.2761,142.2855,142.1254,142.2008,52874.0
2022-03-08 13:00:00,150.99,151.5,150.99,151.46,28516.0,142.2008,142.6811,142.2008,142.6434,28516.0
2022-03-08 13:05:00,151.5,151.7,151.37,151.64,21402.0,142.6811,142.8695,142.5587,142.8129,21402.0
2022-03-08 13:10:00,151.64,151.77,151.46,151.48,25751.0,142.8129,142.9354,142.6434,142.6623,25751.0
2022-03-08 13:15:00,151.49,151.69,151.45,151.59,23527.0,142.6717,142.86,142.634,142.7659,23527.0
2022-03-08 13:20:00,151.57,151.57,151.06,151.07,28423.0,142.747,142.747,142.2667,142.2761,28423.0
2022-03-08 13:25:00,151.05,151.08,150.58,150.63,41653.0,142.2573,142.2855,141.8147,141.8617,41653.0
2022-03-08 13:30:00,150.64,150.64,150.03,150.19,54794.0,141.8712,141.8712,141.2967,141.4474,54794.0
2022-03-08 13:35:00,150.2,150.26,149.95,150.03,16909.0,141.4568,141.5133,141.2213,141.2967,16909.0
2022-03-08 13:40:00,150.04,150.04,149.69,149.89,52329.0,141.3061,141.3061,140.9765,141.1648,52329.0
2022-03-08 13:45:00,149.94,149.97,149.53,149.69,30100.0,141.2119,141.2402,140.8258,140.9765,30100.0
2022-03-08 13:50:00,149.62,149.77,149.41,149.51,95263.0,140.9105,141.0518,140.7128,140.8069,95263.0
2022-03-08 13:55:00,149.46,149.51,149.21,149.32,27080.0,140.7598,140.8069,140.5244,140.628,27080.0
2022-03-08 14:00:00,149.27,149.34,148.74,149.03,75826.0,140.5809,140.6468,140.0818,140.3549,75826.0
2022-03-08 14:05:00,148.99,149.41,148.91,149.19,22120.0,140.3172,140.7128,140.2419,140.5056,22120.0
2022-03-08 14:10:00,149.13,149.24,148.79,149.02,70002.0,140.4491,140.5527,140.1288,140.3455,70002.0
2022-03-08 14:15:00,149.01,149.19,148.89,149.01,33163.0,140.336,140.5056,140.223,140.336,33163.0
2022-03-08 14:20:00,149.01,149.33,148.67,149.25,58764.0,140.336,140.6374,140.0158,140.5621,58764.0
2022-03-08 14:25:00,149.21,149.71,149.14,149.69,29055.0,140.5244,140.9953,140.4585,140.9765,29055.0
2022-03-08 14:30:00,149.66,149.84,149.39,149.44,30528.0,140.9482,141.1177,140.6939,140.741,30528.0
2022-03-08 14:35:00,149.5,149.91,149.43,149.81,14681.0,140.7975,141.1837,140.7316,141.0895,14681.0
2022-03-08 14:40:00,149.81,149.88,149.55,149.87,13787.0,141.0895,141.1554,140.8446,141.146,13787.0
2022-03-08 14:45:00,149.91,150.33,149.91,150.28,20064.0,141.1837,141.5792,141.1837,141.5321,20064.0
2022-03-08 14:50:00,150.31,150.35,150.02,150.02,19565.0,141.5604,141.598,141.2873,141.2873,19565.0
2022-03-08 14:55:00,149.98,150.25,149.83,150.02,10775.0,141.2496,141.5039,141.1083,141.2873,10775.0
2022-03-08 15:00:00,149.98,150.62,149.96,150.55,112732.0,141.2496,141.8523,141.2307,141.7864,112732.0
2022-03-08 15:05:00,150.48,150.52,150.29,150.37,12951.0,141.7205,141.7581,141.5415,141.6169,12951.0
2022-03-08 15:10:00,150.42,150.42,149.9,150.22,16760.0,141.664,141.664,141.1742,141.4756,16760.0
2022-03-08 15:15:00,150.2,150.26,149.94,149.99,17882.0,141.4568,141.5133,141.2119,141.259,17882.0
2022-03-08 15:20:00,150.0,150.02,149.67,149.87,19671.0,141.2684,141.2873,140.9576,141.146,19671.0
2022-03-08 15:25:00,149.84,149.89,149.18,149.18,34683.0,141.1177,141.1648,140.4961,140.4961,34683.0
2022-03-08 15:30:00,149.17,149.25,148.71,148.8,21372.0,140.4867,140.5621,140.0535,140.1383,21372.0
2022-03-08 15:35:00,148.75,149.13,148.7,149.11,20738.0,140.0912,140.4491,140.0441,140.4302,20738.0
2022-03-08 15:40:00,149.23,149.28,148.69,148.71,31856.0,140.5432,140.5903,140.0347,140.0535,31856.0
2022-03-08 15:45:00,148.73,148.95,148.54,148.61,87801.0,140.0723,140.2795,139.8934,139.9593,87801.0
2022-03-08 15:50:00,148.52,149.2,148.49,148.76,72564.0,139.8746,140.515,139.8463,140.1006,72564.0
2022-03-08 15:55:00,148.68,148.72,148.24,148.27,100888.0,140.0253,140.0629,139.6109,139.6391,100888.0
2022-03-09 09:30:00,150.91,151.19,150.64,151.15,92866.0,142.1254,142.3891,141.8712,142.3515,92866.0
2022-03-09 09:35:00,151.14,151.27,150.99,151.06,83647.0,142.3421,142.4645,142.2008,142.2667,83647.0
2022-03-09 09:40:00,151.08,151.44,150.98,151.06,55755.0,142.2855,142.6246,142.1914,142.2667,55755.0
2022-03-09 09:45:00,151.1,151.38,151.1,151.27,88935.0,142.3044,142.5681,142.3044,142.4645,88935.0
2022-03-09 09:50:00,151.26,151.32,150.5,150.65,85079.0,142.4551,142.5116,141.7393,141.8806,85079.0
2022-03-09 09:55:00,150.65,150.95,150.6,150.77,50247.0,141.8806,142.1631,141.8335,141.9936,50247.0
2022-03-09 10:00:00,150.8,151.48,150.74,151.31,70650.0,142.0218,142.6623,141.9653,142.5022,70650.0
2022-03-09 10:05:00,151.3,151.39,151.19,151.3,63717.0,142.4927,142.5775,142.3891,142.4927,63717.0
2022-03-09 10:10:00,151.34,151.42,151.27,151.39,96183.0,142.5304,142.6058,142.4645,142.5775,96183.0
2022-03-09 10:15:00,151.42,151.58,151.09,151.18,69353.0,142.6058,142.7564,142.295,142.3797,69353.0
2022-03-09 10:20:00,151.17,151.32,151.1,151.32,16514.0,142.3703,142.5116,142.3044,142.5116,16514.0
2022-03-09 10:25:00,151.31,151.32,150.97,151.25,30390.0,142.5022,142.5116,142.182,142.4457,30390.0
2022-03-09 10:30:00,151.24,151.29,151.0,151.19,31260.0,142.4362,142.4833,142.2102,142.3891,31260.0
2022-03-09 10:35:00,151.21,151.43,151.16,151.39,26540.0,142.408,142.6152,142.3609,142.5775,26540.0
2022-03-09 10:40:00,151.38,151.47,151.19,151.2,14494.0,142.5681,142.6528,142.3891,142.3986,14494.0
2022-03-09 10:45:00,151.17,151.29,151.15,151.25,11715.0,142.3703,142.4833,142.3515,142.4457,11715.0
2022-03-09 10:50:00,151.25,151.38,151.09,151.27,21589.0,142.4457,142.5681,142.295,142.4645,21589.0
2022-03-09 10:55:00,151.27,151.64,151.27,151.53,19915.0,142.4645,142.8129,142.4645,142.7094,19915.0
2022-03-09 11:00:00,151.55,151.58,151.24,151.28,15903.0,142.7282,142.7564,142.4362,142.4739,15903.0
2022-03-09 11:05:00,151.3,151.54,151.27,151.34,56701.0,142.4927,142.7188,142.4645,142.5304,56701.0
2022-03-09 11:10:00,151.34,151.34,151.08,151.12,15938.0,142.5304,142.5304,142.2855,142.3232,15938.0
2022-03-09 11:15:00,151.07,151.27,150.98,151.24,11038.0,142.2761,142.4645,142.1914,142.4362,11038.0
2022-03-09 11:20:00,151.24,151.39,151.24,151.34,21625.0,142.4362,142.5775,142.4362,142.5304,21625.0
2022-03-09 11:25:00,151.34,151.34,151.21,151.23,12639.0,142.5304,142.5304,142.408,142.4268,12639.0
2022-03-09 11:30:00,151.23,151.65,151.23,151.63,28343.0,142.4268,142.8224,142.4268,142.8035,28343.0
2022-03-09 11:35:00,151.63,151.74,151.49,151.63,30446.0,142.8035,142.9071,142.6717,142.8035,30446.0
2022-03-09 11:40:00,151.66,151.76,151.6,151.76,21760.0,142.8318,142.926,142.7753,142.926,21760.0
2022-03-09 11:45:00,151.75,151.78,151.66,151.77,10201.0,142.9165,142.9448,142.8318,142.9354,10201.0
2022-03-09 11:50:00,151.73,151.75,151.59,151.72,14210.0,142.8977,142.9165,142.7659,142.8883,14210.0
2022-03-09 11:55:00,151.73,151.92,151.72,151.88,23502.0,142.8977,143.0767,142.8883,143.039,23502.0
2022-03-09 12:00:00,151.9,152.05,151.85,151.87,40700.0,143.0578,143.1991,143.0107,143.0296,40700.0
2022-03-09 12:05:00,151.83,151.89,151.76,151.8,10497.0,142.9919,143.0484,142.926,142.9636,10497.0
2022-03-09 12:10:00,151.88,151.93,151.74,151.88,32029.0,143.039,143.0861,142.9071,143.039,32029.0
2022-03-09 12:15:00,151.91,151.97,151.86,151.91,13292.0,143.0672,143.1237,143.0201,143.0672,13292.0
2022-03-09 12:20:00,151.9,152.1,151.82,151.89,44582.0,143.0578,143.2462,142.9825,143.0484,44582.0
2022-03-09 12:25:00,151.89,151.99,151.77,151.97,10540.0,143.0484,143.1426,142.9354,143.1237,10540.0
2022-03-09 12:30:00,151.96,152.04,151.92,151.99,20344.0,143.1143,143.1897,143.0767,143.1426,20344.0
2022-03-09 12:35:00,152.0,152.16,152.0,152.09,19609.0,143.152,143.3027,143.152,143.2368,19609.0
2022-03-09 12:40:00,152.09,152.1,151.85,151.9,13327.0,143.2368,143.2462,143.0107,143.0578,13327.0
2022-03-09 12:45:00,151.88,152.09,151.85,152.08,10413.0,143.039,143.2368,143.0107,143.2273,10413.0
2022-03-09 12:50:00,152.05,152.08,151.98,152.04,10528.0,143.1991,143.2273,143.1332,143.1897,10528.0
2022-03-09 12:55:00,152.05,152.1,151.97,152.09,10924.0,143.1991,143.2462,143.1237,143.2368,10924.0
2022-03-09 13:00:00,152.09,152.09,151.84,151.87,26884.0,143.2368,143.2368,143.0013,143.0296,26884.0
2022-03-09 13:05:00,151.8,151.94,151.76,151.86,20989.0,142.9636,143.0955,142.926,143.0201,20989.0
2022-03-09 13:10:00,151.84,152.03,151.83,152.03,18876.0,143.0013,143.1802,142.9919,143.1802,18876.0
2022-03-09 13:15:00,152.04,152.11,151.94,151.94,17660.0,143.1897,143.2556,143.0955,143.0955,17660.0
2022-03-09 13:20:00,151.95,152.1,151.95,152.1,98054.0,143.1049,143.2462,143.1049,143.2462,98054.0
2022-03-09 13:25:00,152.1,152.14,152.01,152.08,6769.0,143.2462,143.2838,143.1614,143.2273,6769.0
2022-03-09 13:30:00,152.08,152.08,151.8,151.83,10854.0,143.2273,143.2273,142.9636,142.9919,10854.0
2022-03-09 13:35:00,151.82,151.91,151.79,151.85,13111.0,142.9825,143.0672,142.9542,143.0107,13111.0
2022-03-09 13:40:00,151.91,151.93,151.72,151.72,12915.0,143.0672,143.0861,142.8883,142.8883,12915.0
2022-03-09 13:45:00,151.74,151.74,151.44,151.52,12871.0,142.9071,142.9071,142.6246,142.6999,12871.0
2022-03-09 13:50:00,151.45,151.65,151.44,151.52,23260.0,142.634,142.8224,142.6246,142.6999,23260.0
2022-03-09 13:55:00,151.53,151.53,151.4,151.45,7151.0,142.7094,142.7094,142.5869,142.634,7151.0
2022-03-09 14:00:00,151.46,151.78,151.43,151.77,8435.0,142.6434,142.9448,142.6152,142.9354,8435.0
2022-03-09 14:05:00,151.76,151.78,151.55,151.58,10118.0,142.926,142.9448,142.7282,142.7564,10118.0
2022-03-09 14:10:00,151.6,151.7,151.4,151.53,18465.0,142.7753,142.8695,142.5869,142.7094,18465.0
2022-03-09 14:15:00,151.54,151.61,151.43,151.54,17881.0,142.7188,142.7847,142.6152,142.7188,17881.0
2022-03-09 14:20:00,151.58,151.74,151.53,151.6,14411.0,142.7564,142.9071,142.7094,142.7753,14411.0
2022-03-09 14:25:00,151.59,151.65,151.52,151.61,12329.0,142.7659,142.8224,142.6999,142.7847,12329.0
2022-03-09 14:30:00,151.65,151.79,151.62,151.74,12987.0,142.8224,142.9542,142.7941,142.9071,12987.0
2022-03-09 14:35:00,151.76,151.82,151.71,151.74,14449.0,142.926,142.9825,142.8789,142.9071,14449.0
2022-03-09 14:40:00,151.73,151.82,151.67,151.74,23526.0,142.8977,142.9825,142.8412,142.9071,23526.0
2022-03-09 14:45:00,151.78,151.83,151.55,151.64,17117.0,142.9448,142.9919,142.7282,142.8129,17117.0
2022-03-09 14:50:00,151.75,151.9,151.55,151.56,13378.0,142.9165,143.0578,142.7282,142.7376,13378.0
2022-03-09 14:55:00,151.53,151.72,151.52,151.67,19127.0,142.7094,142.8883,142.6999,142.8412,19127.0
2022-03-09 15:00:00,151.59,151.68,151.59,151.68,10073.0,142.7659,142.8506,142.7659,142.8506,10073.0
2022-03-09 15:05:00,151.67,151.99,151.65,151.99,26222.0,142.8412,143.1426,142.8224,143.1426,26222.0
2022-03-09 15:10:00,152.0,152.14,151.96,152.09,35064.0,143.152,143.2838,143.1143,143.2368,35064.0
2022-03-09 15:15:00,152.1,152.15,151.93,151.98,20450.0,143.2462,143.2933,143.0861,143.1332,20450.0
2022-03-09 15:20:00,151.99,152.15,151.99,152.05,15553.0,143.1426,143.2933,143.1426,143.1991,15553.0
2022-03-09 15:25:00,152.03,152.07,151.94,152.06,15236.0,143.1802,143.2179,143.0955,143.2085,15236.0
2022-03-09 15:30:00,152.05,152.27,152.05,152.14,18065.0,143.1991,143.4063,143.1991,143.2838,18065.0
2022-03-09 15:35:00,152.1,152.15,151.93,151.93,17212.0,143.2462,143.2933,143.0861,143.0861,17212.0
2022-03-09 15:40:00,151.92,152.12,151.92,151.97,32324.0,143.0767,143.265,143.0767,143.1237,32324.0
2022-03-09 15:45:00,151.97,152.09,151.64,151.71,111163.0,143.1237,143.2368,142.8129,142.8789,111163.0
2022-03-09 15:50:00,151.76,151.93,151.42,151.58,121445.0,142.926,143.0861,142.6058,142.7564,121445.0
2022-03-09 15:55:00,151.57,151.57,151.2,151.39,121396.0,142.747,142.747,142.3986,142.5775,121396.0
2022-03-10 09:30:00,149.59,149.97,149.58,149.95,51198.0,140.8823,141.2402,140.8729,141.2213,51198.0
2022-03-10 09:35:00,149.93,149.99,149.72,149.77,20547.0,141.2025,141.259,141.0047,141.0518,20547.0
2022-03-10 09:40:00,149.86,150.11,149.77,149.88,66488.0,141.1366,141.372,141.0518,141.1554,66488.0
2022-03-10 09:45:00,149.87,150.02,149.8,149.88,45517.0,141.146,141.2873,141.0801,141.1554,45517.0
2022-03-10 09:50:00,149.88,150.23,149.77,150.19,92274.0,141.1554,141.485,141.0518,141.4474,92274.0
2022-03-10 09:55:00,150.19,150.76,150.17,150.64,49725.0,141.4474,141.9842,141.4285,141.8712,49725.0
2022-03-10 10:00:00,150.67,150.68,150.34,150.42,33600.0,141.8994,141.9088,141.5886,141.664,33600.0
2022-03-10 10:05:00,150.44,150.64,150.4,150.56,19118.0,141.6828,141.8712,141.6451,141.7958,19118.0
2022-03-10 10:10:00,150.58,150.72,150.49,150.63,21786.0,141.8147,141.9465,141.7299,141.8617,21786.0
2022-03-10 10:15:00,150.59,150.91,150.59,150.86,46895.0,141.8241,142.1254,141.8241,142.0784,46895.0
2022-03-10 10:20:00,150.81,150.85,150.45,150.52,28388.0,142.0313,142.0689,141.6922,141.7581,28388.0
2022-03-10 10:25:00,150.53,150.66,150.21,150.21,17087.0,141.7676,141.89,141.4662,141.4662,17087.0
2022-03-10 10:30:00,150.24,150.36,149.85,149.88,26479.0,141.4944,141.6075,141.1271,141.1554,26479.0
2022-03-10 10:35:00,149.84,150.03,149.79,150.02,11994.0,141.1177,141.2967,141.0706,141.2873,11994.0
2022-03-10 10:40:00,150.01,150.14,150.0,150.02,8558.0,141.2778,141.4003,141.2684,141.2873,8558.0
2022-03-10 10:45:00,150.02,150.31,149.96,150.26,9085.0,141.2873,141.5604,141.2307,141.5133,9085.0
2022-03-10 10:50:00,150.21,150.23,149.82,149.85,5919.0,141.4662,141.485,141.0989,141.1271,5919.0
2022-03-10 10:55:00,149.84,149.84,149.64,149.71,19757.0,141.1177,141.1177,140.9294,140.9953,19757.0
2022-03-10 11:00:00,149.7,149.71,149.55,149.62,8787.0,140.9859,140.9953,140.8446,140.9105,8787.0
2022-03-10 11:05:00,149.62,149.7,149.52,149.65,13700.0,140.9105,140.9859,140.8164,140.9388,13700.0
2022-03-10 11:10:00,149.63,149.73,149.57,149.73,13280.0,140.92,141.0141,140.8634,141.0141,13280.0
2022-03-10 11:15:00,149.7,149.79,149.6,149.73,18159.0,140.9859,141.0706,140.8917,141.0141,18159.0
2022-03-10 11:20:00,149.71,149.85,149.53,149.67,19020.0,140.9953,141.1271,140.8258,140.9576,19020.0
2022-03-10 11:25:00,149.67,149.71,149.43,149.55,27976.0,140.9576,140.9953,140.7316,140.8446,27976.0
2022-03-10 11:30:00,149.52,149.65,149.49,149.58,10538.0,140.8164,140.9388,140.7881,140.8729,10538.0
2022-03-10 11:35:00,149.56,149.61,149.47,149.48,13634.0,140.854,140.9011,140.7693,140.7787,13634.0
2022-03-10 11:40:00,149.48,149.67,149.4,149.65,18687.0,140.7787,140.9576,140.7033,140.9388,18687.0
2022-03-10 11:45:00,149.66,149.66,149.48,149.62,11999.0,140.9482,140.9482,140.7787,140.9105,11999.0
2022-03-10 11:50:00,149.61,149.79,149.6,149.75,13322.0,140.9011,141.0706,140.8917,141.033,13322.0
2022-03-10 11:55:00,149.75,149.93,149.7,149.92,24057.0,141.033,141.2025,140.9859,141.1931,24057.0
2022-03-10 12:00:00,149.88,150.01,149.87,149.99,84582.0,141.1554,141.2778,141.146,141.259,84582.0
2022-03-10 12:05:00,150.01,150.07,149.93,149.97,6922.0,141.2778,141.3343,141.2025,141.2402,6922.0
2022-03-10 12:10:00,149.97,150.05,149.96,150.05,6903.0,141.2402,141.3155,141.2307,141.3155,6903.0
2022-03-10 12:15:00,150.06,150.08,149.97,150.01,7966.0,141.3249,141.3438,141.2402,141.2778,7966.0
2022-03-10 12:20:00,150.03,150.34,150.0,150.34,18991.0,141.2967,141.5886,141.2684,141.5886,18991.0
2022-03-10 12:25:00,150.33,150.33,150.25,150.29,2931.0,141.5792,141.5792,141.5039,141.5415,2931.0
2022-03-10 12:30:00,150.26,150.29,150.09,150.09,71305.0,141.5133,141.5415,141.3532,141.3532,71305.0
2022-03-10 12:35:00,150.08,150.08,149.89,149.91,46862.0,141.3438,141.3438,141.1648,141.1837,46862.0
2022-03-10 12:40:00,149.86,149.88,149.76,149.81,52145.0,141.1366,141.1554,141.0424,141.0895,52145.0
2022-03-10 12:45:00,149.79,149.92,149.76,149.91,44217.0,141.0706,141.1931,141.0424,141.1837,44217.0
2022-03-10 12:50:00,149.93,149.93,149.71,149.79,8392.0,141.2025,141.2025,140.9953,141.0706,8392.0
2022-03-10 12:55:00,149.8,149.89,149.8,149.84,8620.0,141.0801,141.1648,141.0801,141.1177,8620.0
2022-03-10 13:00:00,149.8,149.96,149.67,149.67,6031.0,141.0801,141.2307,140.9576,140.9576,6031.0
2022-03-10 13:05:00,149.69,149.86,149.69,149.86,6765.0,140.9765,141.1366,140.9765,141.1366,6765.0
2022-03-10 13:10:00,149.83,150.08,149.83,149.96,9830.0,141.1083,141.3438,141.1083,141.2307,9830.0
2022-03-10 13:15:00,149.93,150.19,149.92,150.16,15757.0,141.2025,141.4474,141.1931,141.4191,15757.0
2022-03-10 13:20:00,150.14,150.21,150.02,150.07,12613.0,141.4003,141.4662,141.2873,141.3343,12613.0
2022-03-10 13:25:00,150.04,150.13,149.96,150.07,15864.0,141.3061,141.3908,141.2307,141.3343,15864.0
2022-03-10 13:30:00,150.04,150.15,149.97,150.14,24115.0,141.3061,141.4097,141.2402,141.4003,24115.0
2022-03-10 13:35:00,150.13,150.21,149.98,150.01,20737.0,141.3908,141.4662,141.2496,141.2778,20737.0
2022-03-10 13:40:00,150.06,150.12,150.0,150.08,17924.0,141.3249,141.3814,141.2684,141.3438,17924.0
2022-03-10 13:45:00,150.1,150.47,150.1,150.46,22619.0,141.3626,141.7111,141.3626,141.7016,22619.0
2022-03-10 13:50:00,150.47,150.49,150.29,150.35,28671.0,141.7111,141.7299,141.5415,141.598,28671.0
2022-03-10 13:55:00,150.33,150.44,150.3,150.34,19169.0,141.5792,141.6828,141.551,141.5886,19169.0
2022-03-10 14:00:00,150.34,150.75,150.32,150.73,32901.0,141.5886,141.9748,141.5698,141.9559,32901.0
2022-03-10 14:05:00,150.74,150.84,150.52,150.52,24608.0,141.9653,142.0595,141.7581,141.7581,24608.0
2022-03-10 14:10:00,150.53,150.61,150.46,150.61,8845.0,141.7676,141.8429,141.7016,141.8429,8845.0
2022-03-10 14:15:00,150.61,150.84,150.58,150.78,23837.0,141.8429,142.0595,141.8147,142.003,23837.0
2022-03-10 14:20:00,150.8,150.85,150.61,150.62,52249.0,142.0218,142.0689,141.8429,141.8523,52249.0
2022-03-10 14:25:00,150.63,150.85,150.63,150.78,33674.0,141.8617,142.0689,141.8617,142.003,33674.0
2022-03-10 14:30:00,150.79,150.98,150.77,150.81,22806.0,142.0124,142.1914,141.9936,142.0313,22806.0
2022-03-10 14:35:00,150.82,150.91,150.72,150.83,19690.0,142.0407,142.1254,141.9465,142.0501,19690.0
2022-03-10 14:40:00,150.83,150.87,150.67,150.75,20384.0,142.0501,142.0878,141.8994,141.9748,20384.0
2022-03-10 14:45:00,150.73,151.08,150.71,151.06,11105.0,141.9559,142.2855,141.9371,142.2667,11105.0
2022-03-10 14:50:00,151.07,151.14,150.96,150.98,10626.0,142.2761,142.3421,142.1725,142.1914,10626.0
2022-03-10 14:55:00,150.98,151.09,150.97,151.0,13166.0,142.1914,142.295,142.182,142.2102,13166.0
2022-03-10 15:00:00,151.03,151.03,150.75,150.75,13022.0,142.2385,142.2385,141.9748,141.9748,13022.0
2022-03-10 15:05:00,150.75,150.82,150.55,150.66,28616.0,141.9748,142.0407,141.7864,141.89,28616.0
2022-03-10 15:10:00,150.7,150.9,150.68,150.88,15326.0,141.9277,142.116,141.9088,142.0972,15326.0
2022-03-10 15:15:00,150.87,150.95,150.76,150.81,18761.0,142.0878,142.1631,141.9842,142.0313,18761.0
2022-03-10 15:20:00,150.81,150.92,150.55,150.62,21888.0,142.0313,142.1349,141.7864,141.8523,21888.0
2022-03-10 15:25:00,150.62,150.86,150.6,150.83,17814.0,141.8523,142.0784,141.8335,142.0501,17814.0
2022-03-10 15:30:00,150.85,150.9,150.75,150.83,13521.0,142.0689,142.116,141.9748,142.0501,13521.0
2022-03-10 15:35:00,150.79,150.87,150.61,150.75,36137.0,142.0124,142.0878,141.8429,141.9748,36137.0
2022-03-10 15:40:00,150.74,150.99,150.74,150.85,17610.0,141.9653,142.2008,141.9653,142.0689,17610.0
2022-03-10 15:45:00,150.84,151.02,150.7,150.9,55458.0,142.0595,142.229,141.9277,142.116,55458.0
2022-03-10 15:50:00,150.93,151.38,150.92,151.25,75727.0,142.1443,142.5681,142.1349,142.4457,75727.0
2022-03-10 15:55:00,151.26,151.32,151.08,151.11,61137.0,142.4551,142.5116,142.2855,142.3138,61137.0
2022-03-11 09:30:00,151.95,152.3,151.92,152.21,80212.0,143.1049,143.4345,143.0767,143.3498,80212.0
2022-03-11 09:35:00,152.22,152.41,152.11,152.12,37785.0,143.3592,143.5381,143.2556,143.265,37785.0
2022-03-11 09:40:00,152.13,152.18,151.9,152.12,59550.0,143.2744,143.3215,143.0578,143.265,59550.0
2022-03-11 09:45:00,152.11,152.33,152.1,152.23,30811.0,143.2556,143.4628,143.2462,143.3686,30811.0
2022-03-11 09:50:00,152.22,152.3,151.97,152.02,14417.0,143.3592,143.4345,143.1237,143.1708,14417.0
2022-03-11 09:55:00,152.0,152.04,151.81,152.03,26566.0,143.152,143.1897,142.9731,143.1802,26566.0
2022-03-11 10:00:00,152.0,152.01,151.43,151.51,36912.0,143.152,143.1614,142.6152,142.6905,36912.0
2022-03-11 10:05:00,151.55,151.66,151.21,151.25,12397.0,142.7282,142.8318,142.408,142.4457,12397.0
2022-03-11 10:10:00,151.32,151.57,151.3,151.48,28562.0,142.5116,142.747,142.4927,142.6623,28562.0
2022-03-11 10:15:00,151.38,151.52,151.34,151.45,21613.0,142.5681,142.6999,142.5304,142.634,21613.0
2022-03-11 10:20:00,151.4,151.41,151.1,151.24,17779.0,142.5869,142.5963,142.3044,142.4362,17779.0
2022-03-11 10:25:00,151.3,151.54,151.29,151.32,50985.0,142.4927,142.7188,142.4833,142.5116,50985.0
2022-03-11 10:30:00,151.33,151.37,151.03,151.12,13964.0,142.521,142.5587,142.2385,142.3232,13964.0
2022-03-11 10:35:00,151.17,151.31,151.14,151.28,4550.0,142.3703,142.5022,142.3421,142.4739,4550.0
2022-03-11 10:40:00,151.32,151.51,151.24,151.31,12040.0,142.5116,142.6905,142.4362,142.5022,12040.0
2022-03-11 10:45:00,151.32,151.41,151.29,151.41,7131.0,142.5116,142.5963,142.4833,142.5963,7131.0
2022-03-11 10:50:00,151.39,151.6,151.39,151.51,17850.0,142.5775,142.7753,142.5775,142.6905,17850.0
2022-03-11 10:55:00,151.56,151.73,151.45,151.72,14785.0,142.7376,142.8977,142.634,142.8883,14785.0
2022-03-11 11:00:00,151.73,151.73,151.56,151.61,8186.0,142.8977,142.8977,142.7376,142.7847,8186.0
2022-03-11 11:05:00,151.59,151.59,151.4,151.46,5838.0,142.7659,142.7659,142.5869,142.6434,5838.0
2022-03-11 11:10:00,151.44,151.46,151.18,151.29,17414.0,142.6246,142.6434,142.3797,142.4833,17414.0
2022-03-11 11:15:00,151.3,151.48,151.27,151.45,10719.0,142.4927,142.6623,142.4645,142.634,10719.0
2022-03-11 11:20:00,151.56,151.62,151.39,151.49,9510.0,142.7376,142.7941,142.5775,142.6717,9510.0
2022-03-11 11:25:00,151.45,151.48,151.35,151.37,5188.0,142.634,142.6623,142.5398,142.5587,5188.0
2022-03-11 11:30:00,151.41,151.41,151.07,151.09,21990.0,142.5963,142.5963,142.2761,142.295,21990.0
2022-03-11 11:35:00,151.06,151.3,151.06,151.3,4803.0,142.2667,142.4927,142.2667,142.4927,4803.0
2022-03-11 11:40:00,151.28,151.33,150.95,151.19,47114.0,142.4739,142.521,142.1631,142.3891,47114.0
2022-03-11 11:45:00,151.18,151.27,151.07,151.18,8147.0,142.3797,142.4645,142.2761,142.3797,8147.0
2022-03-11 11:50:00,151.14,151.18,151.03,151.1,6807.0,142.3421,142.3797,142.2385,142.3044,6807.0
2022-03-11 11:55:00,151.13,151.16,151.02,151.05,6422.0,142.3326,142.3609,142.229,142.2573,6422.0
2022-03-11 12:00:00,151.03,151.03,150.79,150.95,12885.0,142.2385,142.2385,142.0124,142.1631,12885.0
2022-03-11 12:05:00,151.06,151.1,150.71,150.71,6846.0,142.2667,142.3044,141.9371,141.9371,6846.0
2022-03-11 12:10:00,150.79,150.91,150.75,150.83,5377.0,142.0124,142.1254,141.9748,142.0501,5377.0
2022-03-11 12:15:00,150.82,151.07,150.8,151.06,21101.0,142.0407,142.2761,142.0218,142.2667,21101.0
2022-03-11 12:20:00,151.05,151.12,150.92,150.93,10147.0,142.2573,142.3232,142.1349,142.1443,10147.0
2022-03-11 12:25:00,150.92,150.95,150.75,150.76,9208.0,142.1349,142.1631,141.9748,141.9842,9208.0
2022-03-11 12:30:00,150.76,150.87,150.73,150.84,6819.0,141.9842,142.0878,141.9559,142.0595,6819.0
2022-03-11 12:35:00,150.85,150.85,150.6,150.62,9929.0,142.0689,142.0689,141.8335,141.8523,9929.0
2022-03-11 12:40:00,150.65,150.8,150.65,150.8,7761.0,141.8806,142.0218,141.8806,142.0218,7761.0
2022-03-11 12:45:00,150.85,150.87,150.74,150.74,5891.0,142.0689,142.0878,141.9653,141.9653,5891.0
2022-03-11 12:50:00,150.77,150.85,150.76,150.84,14398.0,141.9936,142.0689,141.9842,142.0595,14398.0
2022-03-11 12:55:00,150.83,150.94,150.83,150.88,11580.0,142.0501,142.1537,142.0501,142.0972,11580.0
2022-03-11 13:00:00,150.9,151.0,150.82,150.95,12069.0,142.116,142.2102,142.0407,142.1631,12069.0
2022-03-11 13:05:00,150.96,151.09,150.87,150.89,42093.0,142.1725,142.295,142.0878,142.1066,42093.0
2022-03-11 13:10:00,150.91,150.99,150.84,150.86,70688.0,142.1254,142.2008,142.0595,142.0784,70688.0
2022-03-11 13:15:00,150.87,151.07,150.86,151.07,12805.0,142.0878,142.2761,142.0784,142.2761,12805.0
2022-03-11 13:20:00,151.08,151.13,151.04,151.13,16431.0,142.2855,142.3326,142.2479,142.3326,16431.0
2022-03-11 13:25:00,151.12,151.17,151.08,151.11,18614.0,142.3232,142.3703,142.2855,142.3138,18614.0
2022-03-11 13:30:00,151.13,151.15,151.0,151.02,5300.0,142.3326,142.3515,142.2102,142.229,5300.0
2022-03-11 13:35:00,151.04,151.09,150.96,150.99,6514.0,142.2479,142.295,142.1725,142.2008,6514.0
2022-03-11 13:40:00,151.01,151.11,150.98,151.09,3689.0,142.2196,142.3138,142.1914,142.295,3689.0
2022-03-11 13:45:00,151.1,151.2,151.08,151.2,9810.0,142.3044,142.3986,142.2855,142.3986,9810.0
2022-03-11 13:50:00,151.2,151.26,150.81,150.81,20531.0,142.3986,142.4551,142.0313,142.0313,20531.0
2022-03-11 13:55:00,150.81,150.86,150.69,150.73,7088.0,142.0313,142.0784,141.9182,141.9559,7088.0
2022-03-11 14:00:00,150.7,150.83,150.6,150.82,65264.0,141.9277,142.0501,141.8335,142.0407,65264.0
2022-03-11 14:05:00,150.84,150.85,150.76,150.77,21582.0,142.0595,142.0689,141.9842,141.9936,21582.0
2022-03-11 14:10:00,150.7,150.81,150.7,150.79,15793.0,141.9277,142.0313,141.9277,142.0124,15793.0
2022-03-11 14:15:00,150.81,150.89,150.68,150.69,8203.0,142.0313,142.1066,141.9088,141.9182,8203.0
2022-03-11 14:20:00,150.65,150.75,150.62,150.75,7734.0,141.8806,141.9748,141.8523,141.9748,7734.0
2022-03-11 14:25:00,150.75,151.05,150.69,151.01,27824.0,141.9748,142.2573,141.9182,142.2196,27824.0
2022-03-11 14:30:00,151.0,151.04,150.86,150.87,10743.0,142.2102,142.2479,142.0784,142.0878,10743.0
2022-03-11 14:35:00,150.84,150.88,150.77,150.82,17407.0,142.0595,142.0972,141.9936,142.0407,17407.0
2022-03-11 14:40:00,150.81,150.81,150.6,150.61,12732.0,142.0313,142.0313,141.8335,141.8429,12732.0
2022-03-11 14:45:00,150.6,150.65,150.5,150.64,8924.0,141.8335,141.8806,141.7393,141.8712,8924.0
2022-03-11 14:50:00,150.64,150.64,150.35,150.49,32065.0,141.8712,141.8712,141.598,141.7299,32065.0
2022-03-11 14:55:00,150.5,150.53,150.43,150.49,9479.0,141.7393,141.7676,141.6734,141.7299,9479.0
2022-03-11 15:00:00,150.47,150.51,150.36,150.37,7056.0,141.7111,141.7487,141.6075,141.6169,7056.0
2022-03-11 15:05:00,150.38,150.44,150.28,150.3,7220.0,141.6263,141.6828,141.5321,141.551,7220.0
2022-03-11 15:10:00,150.32,150.42,150.24,150.27,9508.0,141.5698,141.664,141.4944,141.5227,9508.0
2022-03-11 15:15:00,150.27,150.42,150.26,150.4,10925.0,141.5227,141.664,141.5133,141.6451,10925.0
2022-03-11 15:20:00,150.36,150.44,150.32,150.33,7636.0,141.6075,141.6828,141.5698,141.5792,7636.0
2022-03-11 15:25:00,150.29,150.33,150.17,150.17,10584.0,141.5415,141.5792,141.4285,141.4285,10584.0
2022-03-11 15:30:00,150.15,150.15,149.89,149.89,28838.0,141.4097,141.4097,141.1648,141.1648,28838.0
2022-03-11 15:35:00,149.93,150.04,149.9,149.91,18453.0,141.2025,141.3061,141.1742,141.1837,18453.0
2022-03-11 15:40:00,149.89,149.97,149.77,149.83,47690.0,141.1648,141.2402,141.0518,141.1083,47690.0
2022-03-11 15:45:00,149.9,149.9,149.68,149.7,29395.0,141.1742,141.1742,140.967,140.9859,29395.0
2022-03-11 15:50:00,149.69,149.92,149.63,149.67,47045.0,140.9765,141.1931,140.92,140.9576,47045.0
2022-03-11 15:55:00,149.68,149.88,149.41,149.49,91057.0,140.967,141.1554,140.7128,140.7881,91057.0
2022-03-14 09:30:00,150.17,150.58,149.86,149.92,18823.0,141.4285,141.8147,141.1366,141.1931,18823.0
2022-03-14 09:35:00,149.89,149.9,149.45,149.48,41823.0,141.1648,141.1742,140.7504,140.7787,41823.0
2022-03-14 09:40:00,149.37,149.95,149.21,149.95,24576.0,140.6751,141.2213,140.5244,141.2213,24576.0
2022-03-14 09:45:00,149.95,150.04,149.73,149.77,21239.0,141.2213,141.3061,141.0141,141.0518,21239.0
2022-03-14 09:50:00,149.83,149.98,149.74,149.83,14622.0,141.1083,141.2496,141.0235,141.1083,14622.0
2022-03-14 09:55:00,149.82,150.12,149.71,150.08,30174.0,141.0989,141.3814,140.9953,141.3438,30174.0
2022-03-14 10:00:00,149.96,150.28,149.81,150.04,19279.0,141.2307,141.5321,141.0895,141.3061,19279.0
2022-03-14 10:05:00,150.09,150.41,150.02,150.41,12963.0,141.3532,141.6545,141.2873,141.6545,12963.0
2022-03-14 10:10:00,150.41,150.63,150.39,150.55,24681.0,141.6545,141.8617,141.6357,141.7864,24681.0
2022-03-14 10:15:00,150.54,150.59,150.41,150.49,12543.0,141.777,141.8241,141.6545,141.7299,12543.0
2022-03-14 10:20:00,150.54,150.66,150.46,150.64,23548.0,141.777,141.89,141.7016,141.8712,23548.0
2022-03-14 10:25:00,150.69,150.75,150.6,150.64,4850.0,141.9182,141.9748,141.8335,141.8712,4850.0
2022-03-14 10:30:00,150.58,150.68,150.48,150.55,7524.0,141.8147,141.9088,141.7205,141.7864,7524.0
2022-03-14 10:35:00,150.6,150.74,150.57,150.66,5689.0,141.8335,141.9653,141.8052,141.89,5689.0
2022-03-14 10:40:00,150.71,150.78,150.6,150.62,15644.0,141.9371,142.003,141.8335,141.8523,15644.0
2022-03-14 10:45:00,150.6,150.77,150.6,150.65,6642.0,141.8335,141.9936,141.8335,141.8806,6642.0
2022-03-14 10:50:00,150.66,150.98,150.6,150.88,29430.0,141.89,142.1914,141.8335,142.0972,29430.0
2022-03-14 10:55:00,150.88,150.97,150.78,150.9,16025.0,142.0972,142.182,142.003,142.116,16025.0
2022-03-14 11:00:00,151.06,151.06,150.86,150.89,10114.0,142.2667,142.2667,142.0784,142.1066,10114.0
2022-03-14 11:05:00,150.96,150.97,150.74,150.75,14031.0,142.1725,142.182,141.9653,141.9748,14031.0
2022-03-14 11:10:00,150.8,150.8,150.63,150.65,5183.0,142.0218,142.0218,141.8617,141.8806,5183.0
2022-03-14 11:15:00,150.72,150.77,150.66,150.66,2805.0,141.9465,141.9936,141.89,141.89,2805.0
2022-03-14 11:20:00,150.65,150.65,150.46,150.53,5457.0,141.8806,141.8806,141.7016,141.7676,5457.0
2022-03-14 11:25:00,150.51,150.58,150.42,150.45,78985.0,141.7487,141.8147,141.664,141.6922,78985.0
2022-03-14 11:30:00,150.44,150.57,150.42,150.51,3395.0,141.6828,141.8052,141.664,141.7487,3395.0
2022-03-14 11:35:00,150.5,150.5,150.36,150.38,2000.0,141.7393,141.7393,141.6075,141.6263,2000.0
2022-03-14 11:40:00,150.33,150.33,149.95,150.0,29983.0,141.5792,141.5792,141.2213,141.2684,29983.0
2022-03-14 11:45:00,150.02,150.05,149.75,149.76,7797.0,141.2873,141.3155,141.033,141.0424,7797.0
2022-03-14 11:50:00,149.72,149.91,149.69,149.89,11573.0,141.0047,141.1837,140.9765,141.1648,11573.0
2022-03-14 11:55:00,149.83,149.86,149.74,149.86,7505.0,141.1083,141.1366,141.0235,141.1366,7505.0
2022-03-14 12:00:00,149.79,149.8,149.6,149.61,89073.0,141.0706,141.0801,140.8917,140.9011,89073.0
2022-03-14 12:05:00,149.65,149.74,149.49,149.53,10086.0,140.9388,141.0235,140.7881,140.8258,10086.0
2022-03-14 12:10:00,149.55,149.62,149.4,149.43,15385.0,140.8446,140.9105,140.7033,140.7316,15385.0
2022-03-14 12:15:00,149.41,149.66,149.41,149.66,16096.0,140.7128,140.9482,140.7128,140.9482,16096.0
2022-03-14 12:20:00,149.63,149.7,149.53,149.69,7597.0,140.92,140.9859,140.8258,140.9765,7597.0
2022-03-14 12:25:00,149.65,149.72,149.59,149.72,8079.0,140.9388,141.0047,140.8823,141.0047,8079.0
2022-03-14 12:30:00,149.71,149.84,149.7,149.76,14088.0,140.9953,141.1177,140.9859,141.0424,14088.0
2022-03-14 12:35:00,149.73,149.89,149.56,149.8,9110.0,141.0141,141.1648,140.854,141.0801,9110.0
2022-03-14 12:40:00,149.81,149.93,149.68,149.73,4947.0,141.0895,141.2025,140.967,141.0141,4947.0
2022-03-14 12:45:00,149.72,149.73,149.43,149.52,16639.0,141.0047,141.0141,140.7316,140.8164,16639.0
2022-03-14 12:50:00,149.53,149.57,149.24,149.24,14942.0,140.8258,140.8634,140.5527,140.5527,14942.0
2022-03-14 12:55:00,149.23,149.36,149.21,149.24,13134.0,140.5432,140.6657,140.5244,140.5527,13134.0
2022-03-14 13:00:00,149.23,149.25,149.06,149.06,19835.0,140.5432,140.5621,140.3831,140.3831,19835.0
2022-03-14 13:05:00,149.09,149.27,149.06,149.08,10731.0,140.4114,140.5809,140.3831,140.402,10731.0
2022-03-14 13:10:00,149.11,149.14,149.06,149.12,6111.0,140.4302,140.4585,140.3831,140.4396,6111.0
2022-03-14 13:15:00,149.13,149.28,149.07,149.28,12001.0,140.4491,140.5903,140.3926,140.5903,12001.0
2022-03-14 13:20:00,149.28,149.29,149.03,149.27,37075.0,140.5903,140.5997,140.3549,140.5809,37075.0
2022-03-14 13:25:00,149.29,149.29,149.08,149.11,10781.0,140.5997,140.5997,140.402,140.4302,10781.0
2022-03-14 13:30:00,149.11,149.16,148.76,148.96,34297.0,140.4302,140.4773,140.1006,140.289,34297.0
2022-03-14 13:35:00,148.95,148.95,148.66,148.7,24638.0,140.2795,140.2795,140.0064,140.0441,24638.0
2022-03-14 13:40:00,148.72,148.81,148.61,148.71,19158.0,140.0629,140.1477,139.9593,140.0535,19158.0
2022-03-14 13:45:00,148.71,148.83,148.53,148.54,21009.0,140.0535,140.1665,139.884,139.8934,21009.0
2022-03-14 13:50:00,148.58,148.78,148.57,148.7,9871.0,139.9311,140.1194,139.9217,140.0441,9871.0
2022-03-14 13:55:00,148.7,148.83,148.55,148.59,9372.0,140.0441,140.1665,139.9028,139.9405,9372.0
2022-03-14 14:00:00,148.55,148.57,148.48,148.52,8349.0,139.9028,139.9217,139.8369,139.8746,8349.0
2022-03-14 14:05:00,148.61,148.73,148.61,148.64,3649.0,139.9593,140.0723,139.9593,139.9876,3649.0
2022-03-14 14:10:00,148.65,148.7,148.6,148.67,4565.0,139.997,140.0441,139.9499,140.0158,4565.0
2022-03-14 14:15:00,148.68,148.68,148.53,148.59,14894.0,140.0253,140.0253,139.884,139.9405,14894.0
2022-03-14 14:20:00,148.6,148.63,148.42,148.44,8382.0,139.9499,139.9782,139.7804,139.7992,8382.0
2022-03-14 14:25:00,148.47,148.5,148.38,148.41,164900.0,139.8275,139.8557,139.7427,139.771,164900.0
2022-03-14 14:30:00,148.37,148.58,148.36,148.58,7905.0,139.7333,139.9311,139.7239,139.9311,7905.0
2022-03-14 14:35:00,148.56,148.71,148.56,148.61,8159.0,139.9122,140.0535,139.9122,139.9593,8159.0
2022-03-14 14:40:00,148.61,148.61,148.48,148.53,11779.0,139.9593,139.9593,139.8369,139.884,11779.0
2022-03-14 14:45:00,148.54,148.55,148.43,148.45,17458.0,139.8934,139.9028,139.7898,139.8086,17458.0
2022-03-14 14:50:00,148.48,148.7,148.41,148.69,17735.0,139.8369,140.0441,139.771,140.0347,17735.0
2022-03-14 14:55:00,148.67,148.8,148.62,148.71,17907.0,140.0158,140.1383,139.9687,140.0535,17907.0
2022-03-14 15:00:00,148.7,148.98,148.66,148.95,12859.0,140.0441,140.3078,140.0064,140.2795,12859.0
2022-03-14 15:05:00,148.88,148.88,148.61,148.67,53199.0,140.2136,140.2136,139.9593,140.0158,53199.0
2022-03-14 15:10:00,148.67,148.98,148.65,148.94,18021.0,140.0158,140.3078,139.997,140.2701,18021.0
2022-03-14 15:15:00,148.95,149.11,148.83,148.88,29337.0,140.2795,140.4302,140.1665,140.2136,29337.0
2022-03-14 15:20:00,148.88,149.04,148.81,149.03,15191.0,140.2136,140.3643,140.1477,140.3549,15191.0
2022-03-14 15:25:00,149.02,149.03,148.81,148.84,37783.0,140.3455,140.3549,140.1477,140.1759,37783.0
2022-03-14 15:30:00,148.84,148.85,148.49,148.58,35044.0,140.1759,140.1854,139.8463,139.9311,35044.0
2022-03-14 15:35:00,148.59,148.76,148.52,148.74,52730.0,139.9405,140.1006,139.8746,140.0818,52730.0
2022-03-14 15:40:00,148.73,148.93,148.65,148.93,54666.0,140.0723,140.2607,139.997,140.2607,54666.0
2022-03-14 15:45:00,148.91,149.07,148.78,148.84,33332.0,140.2419,140.3926,140.1194,140.1759,33332.0
2022-03-14 15:50:00,148.86,148.99,148.66,148.83,55049.0,140.1948,140.3172,140.0064,140.1665,55049.0
2022-03-14 15:55:00,148.86,149.08,148.86,148.97,149825.0,140.1948,140.402,140.1948,140.2984,149825.0
2022-03-15 09:30:00,149.62,150.37,149.62,150.24,44926.0,140.9105,141.6169,140.9105,141.4944,44926.0
2022-03-15 09:35:00,150.38,150.41,150.07,150.11,44137.0,141.6263,141.6545,141.3343,141.372,44137.0
2022-03-15 09:40:00,150.21,150.23,149.39,149.39,14805.0,141.4662,141.485,140.6939,140.6939,14805.0
2022-03-15 09:45:00,149.41,149.68,149.39,149.67,33967.0,140.7128,140.967,140.6939,140.9576,33967.0
2022-03-15 09:50:00,149.74,149.81,149.58,149.64,18191.0,141.0235,141.0895,140.8729,140.9294,18191.0
2022-03-15 09:55:00,149.6,150.07,149.6,150.0,23229.0,140.8917,141.3343,140.8917,141.2684,23229.0
2022-03-15 10:00:00,150.0,150.14,149.75,150.08,33820.0,141.2684,141.4003,141.033,141.3438,33820.0
2022-03-15 10:05:00,150.09,150.09,149.65,149.67,10289.0,141.3532,141.3532,140.9388,140.9576,10289.0
2022-03-15 10:10:00,149.69,149.71,149.4,149.54,16452.0,140.9765,140.9953,140.7033,140.8352,16452.0
2022-03-15 10:15:00,149.55,149.84,149.52,149.81,15191.0,140.8446,141.1177,140.8164,141.0895,15191.0
2022-03-15 10:20:00,149.83,150.15,149.83,150.15,10240.0,141.1083,141.4097,141.1083,141.4097,10240.0
2022-03-15 10:25:00,150.1,150.36,150.02,150.32,27012.0,141.3626,141.6075,141.2873,141.5698,27012.0
2022-03-15 10:30:00,150.39,150.52,150.28,150.29,27163.0,141.6357,141.7581,141.5321,141.5415,27163.0
2022-03-15 10:35:00,150.3,150.52,150.25,150.29,16910.0,141.551,141.7581,141.5039,141.5415,16910.0
2022-03-15 10:40:00,150.38,150.5,150.31,150.4,18481.0,141.6263,141.7393,141.5604,141.6451,18481.0
2022-03-15 10:45:00,150.42,150.57,150.39,150.42,8872.0,141.664,141.8052,141.6357,141.664,8872.0
2022-03-15 10:50:00,150.43,150.43,150.17,150.17,8633.0,141.6734,141.6734,141.4285,141.4285,8633.0
2022-03-15 10:55:00,150.17,150.28,150.03,150.11,200733.0,141.4285,141.5321,141.2967,141.372,200733.0
2022-03-15 11:00:00,150.1,150.25,150.08,150.14,9114.0,141.3626,141.5039,141.3438,141.4003,9114.0
2022-03-15 11:05:00,150.19,150.24,150.12,150.18,15128.0,141.4474,141.4944,141.3814,141.4379,15128.0
2022-03-15 11:10:00,150.15,150.19,150.01,150.03,20743.0,141.4097,141.4474,141.2778,141.2967,20743.0
2022-03-15 11:15:00,150.01,150.05,149.91,150.05,7148.0,141.2778,141.3155,141.1837,141.3155,7148.0
2022-03-15 11:20:00,150.07,150.09,149.89,149.98,12176.0,141.3343,141.3532,141.1648,141.2496,12176.0
2022-03-15 11:25:00,149.95,150.25,149.95,150.25,9698.0,141.2213,141.5039,141.2213,141.5039,9698.0
2022-03-15 11:30:00,150.24,150.3,150.2,150.27,14381.0,141.4944,141.551,141.4568,141.5227,14381.0
2022-03-15 11:35:00,150.29,150.35,150.26,150.29,26186.0,141.5415,141.598,141.5133,141.5415,26186.0
2022-03-15 11:40:00,150.3,150.37,150.21,150.37,11816.0,141.551,141.6169,141.4662,141.6169,11816.0
2022-03-15 11:45:00,150.35,150.57,150.35,150.51,11484.0,141.598,141.8052,141.598,141.7487,11484.0
2022-03-15 11:50:00,150.54,150.64,150.24,150.27,43045.0,141.777,141.8712,141.4944,141.5227,43045.0
2022-03-15 11:55:00,150.23,150.24,149.88,150.16,23946.0,141.485,141.4944,141.1554,141.4191,23946.0
2022-03-15 12:00:00,150.09,150.13,149.84,149.93,14335.0,141.3532,141.3908,141.1177,141.2025,14335.0
2022-03-15 12:05:00,149.91,150.23,149.87,150.2,15370.0,141.1837,141.485,141.146,141.4568,15370.0
2022-03-15 12:10:00,150.23,150.23,150.13,150.19,5117.0,141.485,141.485,141.3908,141.4474,5117.0
2022-03-15 12:15:00,150.14,150.34,150.14,150.32,12616.0,141.4003,141.5886,141.4003,141.5698,12616.0
2022-03-15 12:20:00,150.29,150.45,150.22,150.45,13538.0,141.5415,141.6922,141.4756,141.6922,13538.0
2022-03-15 12:25:00,150.45,150.6,150.43,150.52,5156.0,141.6922,141.8335,141.6734,141.7581,5156.0
2022-03-15 12:30:00,150.52,150.6,150.51,150.57,10856.0,141.7581,141.8335,141.7487,141.8052,10856.0
2022-03-15 12:35:00,150.66,150.71,150.56,150.63,7090.0,141.89,141.9371,141.7958,141.8617,7090.0
2022-03-15 12:40:00,150.65,150.65,150.46,150.47,13484.0,141.8806,141.8806,141.7016,141.7111,13484.0
2022-03-15 12:45:00,150.45,150.53,150.27,150.29,3385.0,141.6922,141.7676,141.5227,141.5415,3385.0
2022-03-15 12:50:00,150.34,150.35,150.07,150.12,13935.0,141.5886,141.598,141.3343,141.3814,13935.0
2022-03-15 12:55:00,150.12,150.39,150.12,150.35,14527.0,141.3814,141.6357,141.3814,141.598,14527.0
2022-03-15 13:00:00,150.41,150.65,150.4,150.57,8110.0,141.6545,141.8806,141.6451,141.8052,8110.0
2022-03-15 13:05:00,150.55,150.57,150.31,150.35,16876.0,141.7864,141.8052,141.5604,141.598,16876.0
2022-03-15 13:10:00,150.32,150.32,150.03,150.03,9571.0,141.5698,141.5698,141.2967,141.2967,9571.0
2022-03-15 13:15:00,150.09,150.13,150.0,150.04,21871.0,141.3532,141.3908,141.2684,141.3061,21871.0
2022-03-15 13:20:00,150.04,150.21,150.01,150.19,16707.0,141.3061,141.4662,141.2778,141.4474,16707.0
2022-03-15 13:25:00,150.3,150.35,149.91,149.92,24883.0,141.551,141.598,141.1837,141.1931,24883.0
2022-03-15 13:30:00,149.93,150.06,149.85,149.99,73152.0,141.2025,141.3249,141.1271,141.259,73152.0
2022-03-15 13:35:00,150.03,150.11,149.94,149.96,13334.0,141.2967,141.372,141.2119,141.2307,13334.0
2022-03-15 13:40:00,149.95,150.2,149.9,150.08,20929.0,141.2213,141.4568,141.1742,141.3438,20929.0
2022-03-15 13:45:00,150.1,150.21,150.02,150.11,72428.0,141.3626,141.4662,141.2873,141.372,72428.0
2022-03-15 13:50:00,150.2,150.26,150.18,150.25,9134.0,141.4568,141.5133,141.4379,141.5039,9134.0
2022-03-15 13:55:00,150.26,150.39,150.24,150.35,9129.0,141.5133,141.6357,141.4944,141.598,9129.0
2022-03-15 14:00:00,150.33,150.44,150.11,150.13,10222.0,141.5792,141.6828,141.372,141.3908,10222.0
2022-03-15 14:05:00,150.17,150.31,150.06,150.28,14780.0,141.4285,141.5604,141.3249,141.5321,14780.0
2022-03-15 14:10:00,150.29,150.33,150.1,150.13,19016.0,141.5415,141.5792,141.3626,141.3908,19016.0
2022-03-15 14:15:00,150.11,150.13,149.83,149.88,45248.0,141.372,141.3908,141.1083,141.1554,45248.0
2022-03-15 14:20:00,149.87,149.97,149.79,149.93,23828.0,141.146,141.2402,141.0706,141.2025,23828.0
2022-03-15 14:25:00,149.96,150.06,149.91,150.01,12823.0,141.2307,141.3249,141.1837,141.2778,12823.0
2022-03-15 14:30:00,149.98,150.27,149.86,150.24,13533.0,141.2496,141.5227,141.1366,141.4944,13533.0
2022-03-15 14:35:00,150.23,150.27,150.09,150.18,6282.0,141.485,141.5227,141.3532,141.4379,6282.0
2022-03-15 14:40:00,150.19,150.39,150.19,150.35,30286.0,141.4474,141.6357,141.4474,141.598,30286.0
2022-03-15 14:45:00,150.36,150.62,150.34,150.61,25362.0,141.6075,141.8523,141.5886,141.8429,25362.0
2022-03-15 14:50:00,150.66,150.78,150.66,150.74,24848.0,141.89,142.003,141.89,141.9653,24848.0
2022-03-15 14:55:00,150.74,150.97,150.71,150.92,38802.0,141.9653,142.182,141.9371,142.1349,38802.0
2022-03-15 15:00:00,150.89,151.0,150.83,150.91,26150.0,142.1066,142.2102,142.0501,142.1254,26150.0
2022-03-15 15:05:00,150.9,151.0,150.88,150.88,39503.0,142.116,142.2102,142.0972,142.0972,39503.0
2022-03-15 15:10:00,150.95,151.11,150.93,150.98,85574.0,142.1631,142.3138,142.1443,142.1914,85574.0
2022-03-15 15:15:00,151.0,151.25,151.0,151.21,60934.0,142.2102,142.4457,142.2102,142.408,60934.0
2022-03-15 15:20:00,151.22,151.35,151.14,151.3,168456.0,142.4174,142.5398,142.3421,142.4927,168456.0
2022-03-15 15:25:00,151.31,151.37,151.28,151.29,49115.0,142.5022,142.5587,142.4739,142.4833,49115.0
2022-03-15 15:30:00,151.29,151.48,151.27,151.28,59505.0,142.4833,142.6623,142.4645,142.4739,59505.0
2022-03-15 15:35:00,151.28,151.35,151.22,151.32,53917.0,142.4739,142.5398,142.4174,142.5116,53917.0
2022-03-15 15:40:00,151.36,151.38,151.17,151.31,55819.0,142.5492,142.5681,142.3703,142.5022,55819.0
2022-03-15 15:45:00,151.34,151.39,151.1,151.37,69238.0,142.5304,142.5775,142.3044,142.5587,69238.0
2022-03-15 15:50:00,151.42,151.6,151.35,151.44,289140.0,142.6058,142.7753,142.5398,142.6246,289140.0
2022-03-15 15:55:00,151.43,151.43,151.2,151.4,162093.0,142.6152,142.6152,142.3986,142.5869,162093.0
2022-03-16 09:30:00,152.47,153.14,152.47,153.11,31563.0,143.5946,144.2256,143.5946,144.1974,31563.0
2022-03-16 09:35:00,153.16,153.5,153.16,153.5,357884.0,144.2445,144.5647,144.2445,144.5647,357884.0
2022-03-16 09:40:00,153.59,153.65,153.52,153.64,12131.0,144.6494,144.7059,144.5835,144.6965,12131.0
2022-03-16 09:45:00,153.68,153.75,153.56,153.58,51566.0,144.7342,144.8001,144.6212,144.64,51566.0
2022-03-16 09:50:00,153.58,153.66,153.32,153.35,62616.0,144.64,144.7154,144.3952,144.4234,62616.0
2022-03-16 09:55:00,153.36,153.64,153.35,153.47,122082.0,144.4328,144.6965,144.4234,144.5364,122082.0
2022-03-16 10:00:00,153.48,153.51,153.05,153.18,85263.0,144.5458,144.5741,144.1409,144.2633,85263.0
2022-03-16 10:05:00,153.18,153.23,152.98,153.01,106694.0,144.2633,144.3104,144.0749,144.1032,106694.0
2022-03-16 10:10:00,152.98,153.46,152.98,153.37,95939.0,144.0749,144.527,144.0749,144.4422,95939.0
2022-03-16 10:15:00,153.42,154.24,153.42,154.04,262195.0,144.4893,145.2616,144.4893,145.0732,262195.0
2022-03-16 10:20:00,154.02,154.12,153.97,154.01,23916.0,145.0544,145.1486,145.0073,145.045,23916.0
2022-03-16 10:25:00,154.02,154.03,153.8,153.82,18200.0,145.0544,145.0638,144.8472,144.866,18200.0
2022-03-16 10:30:00,153.82,153.98,153.8,153.84,11502.0,144.866,145.0167,144.8472,144.8849,11502.0
2022-03-16 10:35:00,153.85,153.85,153.52,153.68,5906.0,144.8943,144.8943,144.5835,144.7342,5906.0
2022-03-16 10:40:00,153.75,153.77,153.19,153.3,26735.0,144.8001,144.819,144.2727,144.3763,26735.0
2022-03-16 10:45:00,153.31,153.41,153.2,153.32,26627.0,144.3857,144.4799,144.2821,144.3952,26627.0
2022-03-16 10:50:00,153.31,153.4,153.24,153.32,10772.0,144.3857,144.4705,144.3198,144.3952,10772.0
2022-03-16 10:55:00,153.32,153.51,153.23,153.5,13692.0,144.3952,144.5741,144.3104,144.5647,13692.0
2022-03-16 11:00:00,153.48,153.58,153.12,153.51,40157.0,144.5458,144.64,144.2068,144.5741,40157.0
2022-03-16 11:05:00,153.51,153.56,153.35,153.42,18787.0,144.5741,144.6212,144.4234,144.4893,18787.0
2022-03-16 11:10:00,153.46,153.58,153.43,153.5,12651.0,144.527,144.64,144.4988,144.5647,12651.0
2022-03-16 11:15:00,153.44,153.52,153.22,153.33,19105.0,144.5082,144.5835,144.301,144.4046,19105.0
2022-03-16 11:20:00,153.37,153.43,153.26,153.36,16418.0,144.4422,144.4988,144.3386,144.4328,16418.0
2022-03-16 11:25:00,153.37,153.49,153.36,153.44,27074.0,144.4422,144.5553,144.4328,144.5082,27074.0
2022-03-16 11:30:00,153.46,153.51,153.43,153.47,16869.0,144.527,144.5741,144.4988,144.5364,16869.0
2022-03-16 11:35:00,153.48,153.5,153.18,153.33,19998.0,144.5458,144.5647,144.2633,144.4046,19998.0
2022-03-16 11:40:00,153.3,153.33,153.23,153.32,7229.0,144.3763,144.4046,144.3104,144.3952,7229.0
2022-03-16 11:45:00,153.23,153.36,153.23,153.35,8083.0,144.3104,144.4328,144.3104,144.4234,8083.0
2022-03-16 11:50:00,153.37,153.48,153.33,153.46,12901.0,144.4422,144.5458,144.4046,144.527,12901.0
2022-03-16 11:55:00,153.44,153.55,153.43,153.51,17109.0,144.5082,144.6118,144.4988,144.5741,17109.0
2022-03-16 12:00:00,153.5,153.68,153.44,153.62,12579.0,144.5647,144.7342,144.5082,144.6777,12579.0
2022-03-16 12:05:00,153.54,153.66,153.52,153.56,16290.0,144.6023,144.7154,144.5835,144.6212,16290.0
2022-03-16 12:10:00,153.57,153.61,153.54,153.58,9951.0,144.6306,144.6683,144.6023,144.64,9951.0
2022-03-16 12:15:00,153.58,153.67,153.54,153.61,7969.0,144.64,144.7248,144.6023,144.6683,7969.0
2022-03-16 12:20:00,153.61,153.66,153.51,153.51,7571.0,144.6683,144.7154,144.5741,144.5741,7571.0
2022-03-16 12:25:00,153.48,153.56,153.4,153.56,14121.0,144.5458,144.6212,144.4705,144.6212,14121.0
2022-03-16 12:30:00,153.57,153.67,153.52,153.6,8097.0,144.6306,144.7248,144.5835,144.6589,8097.0
2022-03-16 12:35:00,153.61,153.62,153.47,153.48,2711.0,144.6683,144.6777,144.5364,144.5458,2711.0
2022-03-16 12:40:00,153.45,153.66,153.42,153.66,2696.0,144.5176,144.7154,144.4893,144.7154,2696.0
2022-03-16 12:45:00,153.59,153.59,153.06,153.08,15276.0,144.6494,144.6494,144.1503,144.1691,15276.0
2022-03-16 12:50:00,153.11,153.24,153.03,153.2,6457.0,144.1974,144.3198,144.122,144.2821,6457.0
2022-03-16 12:55:00,153.16,153.35,153.16,153.32,6372.0,144.2445,144.4234,144.2445,144.3952,6372.0
2022-03-16 13:00:00,153.34,153.4,153.21,153.23,27755.0,144.414,144.4705,144.2916,144.3104,27755.0
2022-03-16 13:05:00,153.2,153.29,152.9,152.9,15297.0,144.2821,144.3669,143.9996,143.9996,15297.0
2022-03-16 13:10:00,152.89,152.92,152.79,152.87,6981.0,143.9902,144.0184,143.896,143.9714,6981.0
2022-03-16 13:15:00,152.85,152.95,152.85,152.92,121233.0,143.9525,144.0467,143.9525,144.0184,121233.0
2022-03-16 13:20:00,152.93,153.07,152.8,153.02,9116.0,144.0279,144.1597,143.9054,144.1126,9116.0
2022-03-16 13:25:00,153.0,153.03,152.91,152.96,20372.0,144.0938,144.122,144.009,144.0561,20372.0
2022-03-16 13:30:00,152.98,153.15,152.97,153.03,6253.0,144.0749,144.2351,144.0655,144.122,6253.0
2022-03-16 13:35:00,153.0,153.07,152.93,152.95,7543.0,144.0938,144.1597,144.0279,144.0467,7543.0
2022-03-16 13:40:00,152.92,152.92,152.81,152.9,16328.0,144.0184,144.0184,143.9148,143.9996,16328.0
2022-03-16 13:45:00,152.92,152.99,152.9,152.93,31733.0,144.0184,144.0844,143.9996,144.0279,31733.0
2022-03-16 13:50:00,152.92,153.02,152.83,153.01,39354.0,144.0184,144.1126,143.9337,144.1032,39354.0
2022-03-16 13:55:00,152.99,153.09,152.92,153.06,18324.0,144.0844,144.1785,144.0184,144.1503,18324.0
2022-03-16 14:00:00,152.93,152.98,152.28,152.33,70900.0,144.0279,144.0749,143.4157,143.4628,70900.0
2022-03-16 14:05:00,152.35,152.37,151.88,151.88,25213.0,143.4816,143.5005,143.039,143.039,25213.0
2022-03-16 14:10:00,151.78,151.89,151.56,151.65,19717.0,142.9448,143.0484,142.7376,142.8224,19717.0
2022-03-16 14:15:00,151.64,152.15,151.59,152.14,19039.0,142.8129,143.2933,142.7659,143.2838,19039.0
2022-03-16 14:20:00,152.18,152.21,151.63,151.63,36824.0,143.3215,143.3498,142.8035,142.8035,36824.0
2022-03-16 14:25:00,151.67,151.77,151.4,151.4,11698.0,142.8412,142.9354,142.5869,142.5869,11698.0
2022-03-16 14:30:00,151.29,151.36,150.88,151.11,56635.0,142.4833,142.5492,142.0972,142.3138,56635.0
2022-03-16 14:35:00,151.08,151.87,150.94,151.85,66714.0,142.2855,143.0296,142.1537,143.0107,66714.0
2022-03-16 14:40:00,151.8,152.46,151.75,152.38,81511.0,142.9636,143.5852,142.9165,143.5099,81511.0
2022-03-16 14:45:00,152.39,152.65,152.19,152.48,67578.0,143.5193,143.7642,143.3309,143.6041,67578.0
2022-03-16 14:50:00,152.48,152.71,152.27,152.69,75263.0,143.6041,143.8207,143.4063,143.8018,75263.0
2022-03-16 14:55:00,152.69,153.01,152.48,152.49,63213.0,143.8018,144.1032,143.6041,143.6135,63213.0
2022-03-16 15:00:00,152.53,152.91,152.34,152.81,60218.0,143.6511,144.009,143.4722,143.9148,60218.0
2022-03-16 15:05:00,152.8,153.03,152.45,152.56,55796.0,143.9054,144.122,143.5758,143.6794,55796.0
2022-03-16 15:10:00,152.59,152.85,152.5,152.8,68882.0,143.7076,143.9525,143.6229,143.9054,68882.0
2022-03-16 15:15:00,152.8,153.14,152.6,153.13,66739.0,143.9054,144.2256,143.7171,144.2162,66739.0
2022-03-16 15:20:00,153.15,153.42,153.11,153.36,93315.0,144.2351,144.4893,144.1974,144.4328,93315.0
2022-03-16 15:25:00,153.37,153.49,153.2,153.32,61002.0,144.4422,144.5553,144.2821,144.3952,61002.0
2022-03-16 15:30:00,153.32,153.36,153.0,153.12,99772.0,144.3952,144.4328,144.0938,144.2068,99772.0
2022-03-16 15:35:00,153.12,153.28,152.98,153.27,100204.0,144.2068,144.3575,144.0749,144.3481,100204.0
2022-03-16 15:40:00,153.24,153.32,153.08,153.19,76864.0,144.3198,144.3952,144.1691,144.2727,76864.0
2022-03-16 15:45:00,153.2,153.68,153.13,153.67,107706.0,144.2821,144.7342,144.2162,144.7248,107706.0
2022-03-16 15:50:00,153.68,153.87,153.54,153.76,75886.0,144.7342,144.9131,144.6023,144.8095,75886.0
2022-03-16 15:55:00,153.82,154.23,153.73,154.23,172993.0,144.866,145.2522,144.7813,145.2522,172993.0
2022-03-17 09:30:00,153.59,153.77,153.44,153.75,46192.0,144.6494,144.819,144.5082,144.8001,46192.0
2022-03-17 09:35:00,153.83,153.84,153.5,153.78,12135.0,144.8755,144.8849,144.5647,144.8284,12135.0
2022-03-17 09:40:00,153.74,153.99,153.62,153.89,35461.0,144.7907,145.0262,144.6777,144.932,35461.0
2022-03-17 09:45:00,153.89,154.33,153.85,154.01,79135.0,144.932,145.3464,144.8943,145.045,79135.0
2022-03-17 09:50:00,153.95,154.18,153.95,154.02,19799.0,144.9885,145.2051,144.9885,145.0544,19799.0
2022-03-17 09:55:00,154.04,154.38,153.98,154.38,29478.0,145.0732,145.3935,145.0167,145.3935,29478.0
2022-03-17 10:00:00,154.39,154.48,154.29,154.35,37379.0,145.4029,145.4876,145.3087,145.3652,37379.0
2022-03-17 10:05:00,154.34,154.55,154.34,154.52,39647.0,145.3558,145.5536,145.3558,145.5253,39647.0
2022-03-17 10:10:00,154.5,154.63,154.34,154.37,54749.0,145.5065,145.6289,145.3558,145.384,54749.0
2022-03-17 10:15:00,154.43,154.55,154.4,154.4,18151.0,145.4405,145.5536,145.4123,145.4123,18151.0
2022-03-17 10:20:00,154.44,154.62,154.42,154.61,18216.0,145.45,145.6195,145.4311,145.6101,18216.0
2022-03-17 10:25:00,154.62,154.7,154.56,154.66,80537.0,145.6195,145.6948,145.563,145.6572,80537.0
2022-03-17 10:30:00,154.69,154.69,154.38,154.55,14955.0,145.6854,145.6854,145.3935,145.5536,14955.0
2022-03-17 10:35:00,154.51,154.52,154.31,154.41,38320.0,145.5159,145.5253,145.3275,145.4217,38320.0
2022-03-17 10:40:00,154.48,154.5,154.3,154.44,19343.0,145.4876,145.5065,145.3181,145.45,19343.0
2022-03-17 10:45:00,154.41,154.49,154.05,154.16,35430.0,145.4217,145.497,145.0827,145.1863,35430.0
2022-03-17 10:50:00,154.19,154.29,154.02,154.06,12249.0,145.2145,145.3087,145.0544,145.0921,12249.0
2022-03-17 10:55:00,154.11,154.3,154.11,154.28,16788.0,145.1392,145.3181,145.1392,145.2993,16788.0
2022-03-17 11:00:00,154.24,154.33,154.2,154.24,15186.0,145.2616,145.3464,145.2239,145.2616,15186.0
2022-03-17 11:05:00,154.21,154.45,154.21,154.43,20744.0,145.2333,145.4594,145.2333,145.4405,20744.0
2022-03-17 11:10:00,154.41,154.44,154.24,154.24,22327.0,145.4217,145.45,145.2616,145.2616,22327.0
2022-03-17 11:15:00,154.26,154.39,154.25,154.37,23820.0,145.2804,145.4029,145.271,145.384,23820.0
2022-03-17 11:20:00,154.38,154.55,154.36,154.54,16130.0,145.3935,145.5536,145.3746,145.5441,16130.0
2022-03-17 11:25:00,154.54,154.57,154.43,154.47,22137.0,145.5441,145.5724,145.4405,145.4782,22137.0
2022-03-17 11:30:00,154.44,154.63,154.39,154.59,17722.0,145.45,145.6289,145.4029,145.5912,17722.0
2022-03-17 11:35:00,154.59,154.72,154.55,154.72,9331.0,145.5912,145.7137,145.5536,145.7137,9331.0
2022-03-17 11:40:00,154.73,154.8,154.71,154.73,13926.0,145.7231,145.789,145.7042,145.7231,13926.0
2022-03-17 11:45:00,154.73,154.73,154.51,154.53,8805.0,145.7231,145.7231,145.5159,145.5347,8805.0
2022-03-17 11:50:00,154.51,154.81,154.51,154.8,7743.0,145.5159,145.7984,145.5159,145.789,7743.0
2022-03-17 11:55:00,154.86,154.88,154.77,154.82,47697.0,145.8455,145.8643,145.7607,145.8078,47697.0
2022-03-17 12:00:00,154.85,154.87,154.79,154.85,8040.0,145.8361,145.8549,145.7796,145.8361,8040.0
2022-03-17 12:05:00,154.87,154.98,154.84,154.93,8884.0,145.8549,145.9585,145.8267,145.9114,8884.0
2022-03-17 12:10:00,154.96,154.97,154.84,154.87,5706.0,145.9397,145.9491,145.8267,145.8549,5706.0
2022-03-17 12:15:00,154.87,154.97,154.79,154.92,11283.0,145.8549,145.9491,145.7796,145.902,11283.0
2022-03-17 12:20:00,154.91,155.25,154.91,155.2,67496.0,145.8926,146.2128,145.8926,146.1657,67496.0
2022-03-17 12:25:00,155.24,155.27,155.18,155.26,10351.0,146.2034,146.2316,146.1469,146.2222,10351.0
2022-03-17 12:30:00,155.24,155.29,155.2,155.23,9049.0,146.2034,146.2505,146.1657,146.194,9049.0
2022-03-17 12:35:00,155.25,155.26,155.21,155.25,9214.0,146.2128,146.2222,146.1751,146.2128,9214.0
2022-03-17 12:40:00,155.26,155.26,155.13,155.21,9321.0,146.2222,146.2222,146.0998,146.1751,9321.0
2022-03-17 12:45:00,155.22,155.24,155.1,155.16,10770.0,146.1846,146.2034,146.0715,146.128,10770.0
2022-03-17 12:50:00,155.16,155.25,155.16,155.22,26902.0,146.128,146.2128,146.128,146.1846,26902.0
2022-03-17 12:55:00,155.22,155.32,155.2,155.28,6812.0,146.1846,146.2787,146.1657,146.2411,6812.0
2022-03-17 13:00:00,155.27,155.28,155.15,155.24,15329.0,146.2316,146.2411,146.1186,146.2034,15329.0
2022-03-17 13:05:00,155.26,155.29,155.17,155.22,9604.0,146.2222,146.2505,146.1375,146.1846,9604.0
2022-03-17 13:10:00,155.19,155.3,155.11,155.17,7734.0,146.1563,146.2599,146.081,146.1375,7734.0
2022-03-17 13:15:00,155.21,155.27,155.13,155.27,7611.0,146.1751,146.2316,146.0998,146.2316,7611.0
2022-03-17 13:20:00,155.26,155.38,155.26,155.36,11324.0,146.2222,146.3352,146.2222,146.3164,11324.0
2022-03-17 13:25:00,155.39,155.52,155.36,155.5,18656.0,146.3447,146.4671,146.3164,146.4483,18656.0
2022-03-17 13:30:00,155.51,155.56,155.45,155.5,59603.0,146.4577,146.5048,146.4012,146.4483,59603.0
2022-03-17 13:35:00,155.5,155.53,155.49,155.52,10599.0,146.4483,146.4765,146.4388,146.4671,10599.0
2022-03-17 13:40:00,155.57,155.74,155.57,155.68,22413.0,146.5142,146.6743,146.5142,146.6178,22413.0
2022-03-17 13:45:00,155.71,155.75,155.66,155.73,37434.0,146.646,146.6837,146.5989,146.6649,37434.0
2022-03-17 13:50:00,155.73,155.84,155.71,155.76,20852.0,146.6649,146.7685,146.646,146.6931,20852.0
2022-03-17 13:55:00,155.77,155.85,155.73,155.73,12063.0,146.7025,146.7779,146.6649,146.6649,12063.0
2022-03-17 14:00:00,155.74,155.75,155.62,155.65,15124.0,146.6743,146.6837,146.5613,146.5895,15124.0
2022-03-17 14:05:00,155.67,155.76,155.66,155.69,12343.0,146.6084,146.6931,146.5989,146.6272,12343.0
2022-03-17 14:10:00,155.68,155.71,155.48,155.58,10656.0,146.6178,146.646,146.4294,146.5236,10656.0
2022-03-17 14:15:00,155.58,155.59,155.54,155.57,17062.0,146.5236,146.533,146.4859,146.5142,17062.0
2022-03-17 14:20:00,155.59,155.64,155.49,155.51,15684.0,146.533,146.5801,146.4388,146.4577,15684.0
2022-03-17 14:25:00,155.49,155.57,155.33,155.34,21977.0,146.4388,146.5142,146.2882,146.2976,21977.0
2022-03-17 14:30:00,155.34,155.55,155.34,155.52,85030.0,146.2976,146.4953,146.2976,146.4671,85030.0
2022-03-17 14:35:00,155.53,155.59,155.48,155.48,14949.0,146.4765,146.533,146.4294,146.4294,14949.0
2022-03-17 14:40:00,155.53,155.57,155.42,155.56,20119.0,146.4765,146.5142,146.3729,146.5048,20119.0
2022-03-17 14:45:00,155.56,155.67,155.52,155.67,8967.0,146.5048,146.6084,146.4671,146.6084,8967.0
2022-03-17 14:50:00,155.67,155.7,155.59,155.59,24964.0,146.6084,146.6366,146.533,146.533,24964.0
2022-03-17 14:55:00,155.61,155.7,155.53,155.68,19866.0,146.5519,146.6366,146.4765,146.6178,19866.0
2022-03-17 15:00:00,155.67,155.77,155.59,155.77,27176.0,146.6084,146.7025,146.533,146.7025,27176.0
2022-03-17 15:05:00,155.77,155.77,155.54,155.57,15275.0,146.7025,146.7025,146.4859,146.5142,15275.0
2022-03-17 15:10:00,155.57,155.58,155.26,155.4,47235.0,146.5142,146.5236,146.2222,146.3541,47235.0
2022-03-17 15:15:00,155.42,155.57,155.37,155.53,22805.0,146.3729,146.5142,146.3258,146.4765,22805.0
2022-03-17 15:20:00,155.54,155.55,155.36,155.36,18698.0,146.4859,146.4953,146.3164,146.3164,18698.0
2022-03-17 15:25:00,155.42,155.58,155.42,155.54,26925.0,146.3729,146.5236,146.3729,146.4859,26925.0
2022-03-17 15:30:00,155.58,155.6,155.47,155.55,60411.0,146.5236,146.5424,146.42,146.4953,60411.0
2022-03-17 15:35:00,155.6,155.65,155.54,155.58,18028.0,146.5424,146.5895,146.4859,146.5236,18028.0
2022-03-17 15:40:00,155.58,155.9,155.58,155.88,58455.0,146.5236,146.825,146.5236,146.8061,58455.0
2022-03-17 15:45:00,155.88,155.99,155.84,155.95,576040.0,146.8061,146.9097,146.7685,146.8721,576040.0
2022-03-17 15:50:00,155.94,156.02,155.77,155.85,68301.0,146.8626,146.938,146.7025,146.7779,68301.0
2022-03-17 15:55:00,155.86,156.13,155.79,156.12,85250.0,146.7873,147.0416,146.7214,147.0322,85250.0
2022-03-18 09:30:00,155.63,155.67,155.34,155.43,72886.0,146.5707,146.6084,146.2976,146.3823,72886.0
2022-03-18 09:35:00,155.46,155.82,155.44,155.46,17481.0,146.4106,146.7496,146.3917,146.4106,17481.0
2022-03-18 09:40:00,155.42,155.62,155.35,155.54,7284.0,146.3729,146.5613,146.307,146.4859,7284.0
2022-03-18 09:45:00,155.5,155.6,155.33,155.52,23325.0,146.4483,146.5424,146.2882,146.4671,23325.0
2022-03-18 09:50:00,155.53,155.62,155.37,155.43,49094.0,146.4765,146.5613,146.3258,146.3823,49094.0
2022-03-18 09:55:00,155.45,155.6,155.38,155.6,46224.0,146.4012,146.5424,146.3352,146.5424,46224.0
2022-03-18 10:00:00,155.63,155.91,155.48,155.85,27357.0,146.5707,146.8344,146.4294,146.7779,27357.0
2022-03-18 10:05:00,155.86,155.96,155.83,155.93,15660.0,146.7873,146.8815,146.759,146.8532,15660.0
2022-03-18 10:10:00,155.96,156.09,155.86,155.87,16417.0,146.8815,147.0039,146.7873,146.7967,16417.0
2022-03-18 10:15:00,155.87,155.91,155.55,155.66,38951.0,146.7967,146.8344,146.4953,146.5989,38951.0
2022-03-18 10:20:00,155.66,155.82,155.58,155.77,13764.0,146.5989,146.7496,146.5236,146.7025,13764.0
2022-03-18 10:25:00,155.75,155.83,155.72,155.76,25533.0,146.6837,146.759,146.6554,146.6931,25533.0
2022-03-18 10:30:00,155.79,155.89,155.68,155.77,28149.0,146.7214,146.8156,146.6178,146.7025,28149.0
2022-03-18 10:35:00,155.75,155.75,155.5,155.56,6292.0,146.6837,146.6837,146.4483,146.5048,6292.0
2022-03-18 10:40:00,155.53,155.69,155.47,155.67,10777.0,146.4765,146.6272,146.42,146.6084,10777.0
2022-03-18 10:45:00,155.65,155.75,155.55,155.55,21161.0,146.5895,146.6837,146.4953,146.4953,21161.0
2022-03-18 10:50:00,155.57,155.63,155.45,155.63,17398.0,146.5142,146.5707,146.4012,146.5707,17398.0
2022-03-18 10:55:00,155.63,155.74,155.59,155.65,7167.0,146.5707,146.6743,146.533,146.5895,7167.0
2022-03-18 11:00:00,155.68,155.79,155.63,155.71,16408.0,146.6178,146.7214,146.5707,146.646,16408.0
2022-03-18 11:05:00,155.71,155.8,155.65,155.78,6219.0,146.646,146.7308,146.5895,146.712,6219.0
2022-03-18 11:10:00,155.78,155.87,155.69,155.73,29124.0,146.712,146.7967,146.6272,146.6649,29124.0
2022-03-18 11:15:00,155.72,155.77,155.56,155.75,8880.0,146.6554,146.7025,146.5048,146.6837,8880.0
2022-03-18 11:20:00,155.75,155.75,155.46,155.52,192768.0,146.6837,146.6837,146.4106,146.4671,192768.0
2022-03-18 11:25:00,155.57,155.57,155.37,155.5,12960.0,146.5142,146.5142,146.3258,146.4483,12960.0
2022-03-18 11:30:00,155.5,155.62,155.49,155.56,27901.0,146.4483,146.5613,146.4388,146.5048,27901.0
2022-03-18 11:35:00,155.56,155.87,155.53,155.68,51519.0,146.5048,146.7967,146.4765,146.6178,51519.0
2022-03-18 11:40:00,155.61,155.62,155.51,155.53,33123.0,146.5519,146.5613,146.4577,146.4765,33123.0
2022-03-18 11:45:00,155.55,155.61,155.48,155.51,5250.0,146.4953,146.5519,146.4294,146.4577,5250.0
2022-03-18 11:50:00,155.53,155.63,155.31,155.32,30360.0,146.4765,146.5707,146.2693,146.2787,30360.0
2022-03-18 11:55:00,155.32,155.57,155.32,155.56,23872.0,146.2787,146.5142,146.2787,146.5048,23872.0
2022-03-18 12:00:00,155.56,155.59,155.42,155.58,5415.0,146.5048,146.533,146.3729,146.5236,5415.0
2022-03-18 12:05:00,155.63,155.72,155.62,155.72,3760.0,146.5707,146.6554,146.5613,146.6554,3760.0
2022-03-18 12:10:00,155.68,155.8,155.66,155.78,3341.0,146.6178,146.7308,146.5989,146.712,3341.0
2022-03-18 12:15:00,155.78,155.93,155.77,155.86,3195.0,146.712,146.8532,146.7025,146.7873,3195.0
2022-03-18 12:20:00,155.83,155.96,155.8,155.96,9800.0,146.759,146.8815,146.7308,146.8815,9800.0
2022-03-18 12:25:00,155.93,156.05,155.93,156.05,4257.0,146.8532,146.9662,146.8532,146.9662,4257.0
2022-03-18 12:30:00,156.06,156.1,156.02,156.07,5734.0,146.9757,147.0133,146.938,146.9851,5734.0
2022-03-18 12:35:00,156.1,156.2,156.08,156.14,14847.0,147.0133,147.1075,146.9945,147.051,14847.0
2022-03-18 12:40:00,156.15,156.22,156.13,156.16,10632.0,147.0604,147.1263,147.0416,147.0698,10632.0
2022-03-18 12:45:00,156.17,156.2,156.0,156.04,9966.0,147.0793,147.1075,146.9192,146.9568,9966.0
2022-03-18 12:50:00,156.06,156.16,156.06,156.13,3214.0,146.9757,147.0698,146.9757,147.0416,3214.0
2022-03-18 12:55:00,156.14,156.22,156.13,156.17,5908.0,147.051,147.1263,147.0416,147.0793,5908.0
2022-03-18 13:00:00,156.21,156.26,156.15,156.16,15048.0,147.1169,147.164,147.0604,147.0698,15048.0
2022-03-18 13:05:00,156.19,156.4,156.15,156.34,6311.0,147.0981,147.2959,147.0604,147.2394,6311.0
2022-03-18 13:10:00,156.32,156.38,156.31,156.38,5434.0,147.2205,147.277,147.2111,147.277,5434.0
2022-03-18 13:15:00,156.35,156.39,156.28,156.32,6500.0,147.2488,147.2864,147.1829,147.2205,6500.0
2022-03-18 13:20:00,156.34,156.45,156.31,156.43,2482.0,147.2394,147.343,147.2111,147.3241,2482.0
2022-03-18 13:25:00,156.43,156.53,156.42,156.53,18901.0,147.3241,147.4183,147.3147,147.4183,18901.0
2022-03-18 13:30:00,156.51,156.53,156.44,156.49,35148.0,147.3995,147.4183,147.3335,147.3806,35148.0
2022-03-18 13:35:00,156.47,156.49,156.4,156.44,10372.0,147.3618,147.3806,147.2959,147.3335,10372.0
2022-03-18 13:40:00,156.4,156.43,156.39,156.43,6513.0,147.2959,147.3241,147.2864,147.3241,6513.0
2022-03-18 13:45:00,156.43,156.52,156.43,156.49,8065.0,147.3241,147.4089,147.3241,147.3806,8065.0
2022-03-18 13:50:00,156.5,156.5,156.43,156.43,6198.0,147.39,147.39,147.3241,147.3241,6198.0
2022-03-18 13:55:00,156.43,156.54,156.38,156.43,20243.0,147.3241,147.4277,147.277,147.3241,20243.0
2022-03-18 14:00:00,156.46,156.48,156.37,156.37,8317.0,147.3524,147.3712,147.2676,147.2676,8317.0
2022-03-18 14:05:00,156.36,156.38,156.26,156.29,12531.0,147.2582,147.277,147.164,147.1923,12531.0
2022-03-18 14:10:00,156.29,156.42,156.29,156.4,34916.0,147.1923,147.3147,147.1923,147.2959,34916.0
2022-03-18 14:15:00,156.4,156.55,156.4,156.44,10119.0,147.2959,147.4371,147.2959,147.3335,10119.0
2022-03-18 14:20:00,156.45,156.48,156.36,156.47,10080.0,147.343,147.3712,147.2582,147.3618,10080.0
2022-03-18 14:25:00,156.47,156.47,156.36,156.45,9351.0,147.3618,147.3618,147.2582,147.343,9351.0
2022-03-18 14:30:00,156.45,156.48,156.37,156.46,15195.0,147.343,147.3712,147.2676,147.3524,15195.0
2022-03-18 14:35:00,156.48,156.63,156.47,156.57,16973.0,147.3712,147.5125,147.3618,147.456,16973.0
2022-03-18 14:40:00,156.59,156.63,156.42,156.44,17694.0,147.4748,147.5125,147.3147,147.3335,17694.0
2022-03-18 14:45:00,156.46,156.56,156.46,156.53,28214.0,147.3524,147.4466,147.3524,147.4183,28214.0
2022-03-18 14:50:00,156.54,156.62,156.53,156.55,30387.0,147.4277,147.5031,147.4183,147.4371,30387.0
2022-03-18 14:55:00,156.55,156.57,156.48,156.56,20120.0,147.4371,147.456,147.3712,147.4466,20120.0
2022-03-18 15:00:00,156.55,156.74,156.53,156.69,18116.0,147.4371,147.6161,147.4183,147.569,18116.0
2022-03-18 15:05:00,156.69,156.8,156.68,156.79,27266.0,147.569,147.6726,147.5596,147.6632,27266.0
2022-03-18 15:10:00,156.8,156.85,156.72,156.82,28990.0,147.6726,147.7197,147.5972,147.6914,28990.0
2022-03-18 15:15:00,156.83,156.9,156.8,156.89,38437.0,147.7008,147.7668,147.6726,147.7573,38437.0
2022-03-18 15:20:00,156.89,157.01,156.84,156.99,30477.0,147.7573,147.8704,147.7103,147.8515,30477.0
2022-03-18 15:25:00,157.0,157.09,157.0,157.04,32501.0,147.8609,147.9457,147.8609,147.8986,32501.0
2022-03-18 15:30:00,157.03,157.29,157.03,157.28,37716.0,147.8892,148.1341,147.8892,148.1246,37716.0
2022-03-18 15:35:00,157.29,157.3,156.96,156.96,46278.0,148.1341,148.1435,147.8233,147.8233,46278.0
2022-03-18 15:40:00,156.99,157.27,156.96,157.25,21940.0,147.8515,148.1152,147.8233,148.0964,21940.0
2022-03-18 15:45:00,157.26,157.3,157.12,157.23,73258.0,148.1058,148.1435,147.974,148.0776,73258.0
2022-03-18 15:50:00,157.19,157.25,157.03,157.15,69425.0,148.0399,148.0964,147.8892,148.0022,69425.0
2022-03-18 15:55:00,157.13,157.34,157.11,157.13,153868.0,147.9834,148.1811,147.9645,147.9834,153868.0
2022-03-21 09:30:00,156.41,157.06,156.37,157.06,93362.0,147.9227,148.5375,147.8849,148.5375,93362.0
2022-03-21 09:35:00,157.1,157.25,157.0,157.05,107154.0,148.5753,148.7172,148.4807,148.528,107154.0
2022-03-21 09:40:00,157.06,157.09,156.54,156.6,72012.0,148.5375,148.5658,148.0457,148.1024,72012.0
2022-03-21 09:45:00,156.63,156.69,156.26,156.26,34264.0,148.1308,148.1876,147.7809,147.7809,34264.0
2022-03-21 09:50:00,156.3,156.42,156.1,156.12,35311.0,147.8187,147.9322,147.6296,147.6485,35311.0
2022-03-21 09:55:00,156.13,156.39,156.13,156.23,21333.0,147.6579,147.9038,147.6579,147.7525,21333.0
2022-03-21 10:00:00,156.17,156.29,156.06,156.13,21732.0,147.6958,147.8093,147.5917,147.6579,21732.0
2022-03-21 10:05:00,156.13,156.21,155.93,156.13,269935.0,147.6579,147.7336,147.4688,147.6579,269935.0
2022-03-21 10:10:00,156.15,156.24,156.12,156.21,7990.0,147.6769,147.762,147.6485,147.7336,7990.0
2022-03-21 10:15:00,156.22,156.37,156.17,156.33,36517.0,147.7431,147.8849,147.6958,147.8471,36517.0
2022-03-21 10:20:00,156.22,156.26,156.11,156.25,67482.0,147.7431,147.7809,147.639,147.7714,67482.0
2022-03-21 10:25:00,156.23,156.23,155.99,156.09,6273.0,147.7525,147.7525,147.5255,147.6201,6273.0
2022-03-21 10:30:00,156.05,156.11,155.91,155.91,14207.0,147.5823,147.639,147.4499,147.4499,14207.0
2022-03-21 10:35:00,155.92,156.09,155.91,156.08,9093.0,147.4593,147.6201,147.4499,147.6107,9093.0
2022-03-21 10:40:00,156.08,156.2,156.06,156.15,11116.0,147.6107,147.7241,147.5917,147.6769,11116.0
2022-03-21 10:45:00,156.14,156.29,156.1,156.23,10694.0,147.6674,147.8093,147.6296,147.7525,10694.0
2022-03-21 10:50:00,156.22,156.29,156.18,156.28,21914.0,147.7431,147.8093,147.7052,147.7998,21914.0
2022-03-21 10:55:00,156.3,156.47,156.24,156.41,19342.0,147.8187,147.9795,147.762,147.9227,19342.0
2022-03-21 11:00:00,156.43,156.52,156.39,156.4,23701.0,147.9417,148.0268,147.9038,147.9133,23701.0
2022-03-21 11:05:00,156.39,156.48,156.23,156.24,10793.0,147.9038,147.9889,147.7525,147.762,10793.0
2022-03-21 11:10:00,156.24,156.38,156.24,156.32,9070.0,147.762,147.8944,147.762,147.8376,9070.0
2022-03-21 11:15:00,156.33,156.5,156.27,156.34,7946.0,147.8471,148.0079,147.7903,147.8565,7946.0
2022-03-21 11:20:00,156.29,156.42,156.22,156.41,12774.0,147.8093,147.9322,147.7431,147.9227,12774.0
2022-03-21 11:25:00,156.4,156.47,156.34,156.38,7669.0,147.9133,147.9795,147.8565,147.8944,7669.0
2022-03-21 11:30:00,156.36,156.38,156.25,156.28,17250.0,147.8755,147.8944,147.7714,147.7998,17250.0
2022-03-21 11:35:00,156.3,156.3,156.1,156.22,11303.0,147.8187,147.8187,147.6296,147.7431,11303.0
2022-03-21 11:40:00,156.23,156.31,156.03,156.06,11342.0,147.7525,147.8282,147.5634,147.5917,11342.0
2022-03-21 11:45:00,156.06,156.2,156.05,156.13,5870.0,147.5917,147.7241,147.5823,147.6579,5870.0
2022-03-21 11:50:00,156.12,156.39,156.12,156.32,8735.0,147.6485,147.9038,147.6485,147.8376,8735.0
2022-03-21 11:55:00,156.28,156.48,156.24,156.35,8957.0,147.7998,147.9889,147.762,147.866,8957.0
2022-03-21 12:00:00,156.37,156.37,156.21,156.23,12780.0,147.8849,147.8849,147.7336,147.7525,12780.0
2022-03-21 12:05:00,156.27,156.46,156.19,156.42,19374.0,147.7903,147.97,147.7147,147.9322,19374.0
2022-03-21 12:10:00,156.41,156.54,156.36,156.5,25878.0,147.9227,148.0457,147.8755,148.0079,25878.0
2022-03-21 12:15:00,156.51,156.58,156.43,156.57,19008.0,148.0173,148.0835,147.9417,148.0741,19008.0
2022-03-21 12:20:00,156.56,156.67,156.52,156.64,11220.0,148.0646,148.1686,148.0268,148.1403,11220.0
2022-03-21 12:25:00,156.66,156.66,156.55,156.59,10675.0,148.1592,148.1592,148.0551,148.093,10675.0
2022-03-21 12:30:00,156.59,156.6,155.98,156.05,24533.0,148.093,148.1024,147.5161,147.5823,24533.0
2022-03-21 12:35:00,156.08,156.08,155.75,155.89,10177.0,147.6107,147.6107,147.2986,147.431,10177.0
2022-03-21 12:40:00,155.95,156.22,155.93,156.22,8465.0,147.4877,147.7431,147.4688,147.7431,8465.0
2022-03-21 12:45:00,156.16,156.29,156.12,156.24,6430.0,147.6863,147.8093,147.6485,147.762,6430.0
2022-03-21 12:50:00,156.24,156.24,155.71,155.71,9964.0,147.762,147.762,147.2607,147.2607,9964.0
2022-03-21 12:55:00,155.7,155.84,155.59,155.67,15529.0,147.2513,147.3837,147.1472,147.2229,15529.0
2022-03-21 13:00:00,155.64,155.67,155.43,155.46,7517.0,147.1945,147.2229,146.9959,147.0243,7517.0
2022-03-21 13:05:00,155.44,155.67,155.41,155.62,9091.0,147.0054,147.2229,146.977,147.1756,9091.0
2022-03-21 13:10:00,155.6,155.6,155.39,155.46,7146.0,147.1567,147.1567,146.9581,147.0243,7146.0
2022-03-21 13:15:00,155.42,155.43,155.1,155.1,6802.0,146.9865,146.9959,146.6838,146.6838,6802.0
2022-03-21 13:20:00,155.11,155.27,155.06,155.25,13083.0,146.6933,146.8446,146.646,146.8257,13083.0
2022-03-21 13:25:00,155.26,155.41,155.18,155.2,28164.0,146.8351,146.977,146.7595,146.7784,28164.0
2022-03-21 13:30:00,155.18,155.44,155.16,155.43,9917.0,146.7595,147.0054,146.7406,146.9959,9917.0
2022-03-21 13:35:00,155.42,155.6,155.32,155.52,17739.0,146.9865,147.1567,146.8919,147.081,17739.0
2022-03-21 13:40:00,155.52,155.55,155.25,155.35,18049.0,147.081,147.1094,146.8257,146.9203,18049.0
2022-03-21 13:45:00,155.37,155.48,155.29,155.44,22085.0,146.9392,147.0432,146.8635,147.0054,22085.0
2022-03-21 13:50:00,155.46,155.56,155.36,155.5,18869.0,147.0243,147.1189,146.9297,147.0621,18869.0
2022-03-21 13:55:00,155.48,155.61,155.41,155.59,18366.0,147.0432,147.1662,146.977,147.1472,18366.0
2022-03-21 14:00:00,155.62,155.72,155.43,155.54,28638.0,147.1756,147.2702,146.9959,147.1,28638.0
2022-03-21 14:05:00,155.44,155.58,155.41,155.58,8890.0,147.0054,147.1378,146.977,147.1378,8890.0
2022-03-21 14:10:00,155.5,155.51,155.33,155.35,6843.0,147.0621,147.0716,146.9013,146.9203,6843.0
2022-03-21 14:15:00,155.35,155.4,155.26,155.37,23089.0,146.9203,146.9675,146.8351,146.9392,23089.0
2022-03-21 14:20:00,155.41,155.81,155.41,155.72,14986.0,146.977,147.3553,146.977,147.2702,14986.0
2022-03-21 14:25:00,155.75,155.84,155.65,155.81,37481.0,147.2986,147.3837,147.204,147.3553,37481.0
2022-03-21 14:30:00,155.8,155.82,155.68,155.72,33239.0,147.3458,147.3648,147.2324,147.2702,33239.0
2022-03-21 14:35:00,155.77,155.78,155.65,155.77,24273.0,147.3175,147.3269,147.204,147.3175,24273.0
2022-03-21 14:40:00,155.75,155.9,155.65,155.84,12931.0,147.2986,147.4404,147.204,147.3837,12931.0
2022-03-21 14:45:00,155.87,156.0,155.73,155.77,13598.0,147.412,147.535,147.2796,147.3175,13598.0
2022-03-21 14:50:00,155.75,155.83,155.65,155.65,32810.0,147.2986,147.3742,147.204,147.204,32810.0
2022-03-21 14:55:00,155.65,155.65,155.25,155.26,20804.0,147.204,147.204,146.8257,146.8351,20804.0
2022-03-21 15:00:00,155.24,155.33,155.21,155.25,27272.0,146.8162,146.9013,146.7879,146.8257,27272.0
2022-03-21 15:05:00,155.26,155.38,155.21,155.34,19275.0,146.8351,146.9486,146.7879,146.9108,19275.0
2022-03-21 15:10:00,155.35,155.58,155.34,155.57,15501.0,146.9203,147.1378,146.9108,147.1283,15501.0
2022-03-21 15:15:00,155.6,155.74,155.49,155.5,17659.0,147.1567,147.2891,147.0527,147.0621,17659.0
2022-03-21 15:20:00,155.49,155.69,155.45,155.67,14516.0,147.0527,147.2418,147.0148,147.2229,14516.0
2022-03-21 15:25:00,155.65,155.82,155.65,155.78,10167.0,147.204,147.3648,147.204,147.3269,10167.0
2022-03-21 15:30:00,155.83,155.88,155.66,155.68,28213.0,147.3742,147.4215,147.2134,147.2324,28213.0
2022-03-21 15:35:00,155.69,155.77,155.58,155.61,16742.0,147.2418,147.3175,147.1378,147.1662,16742.0
2022-03-21 15:40:00,155.59,155.7,155.51,155.55,24403.0,147.1472,147.2513,147.0716,147.1094,24403.0
2022-03-21 15:45:00,155.53,155.61,155.32,155.32,32436.0,147.0905,147.1662,146.8919,146.8919,32436.0
2022-03-21 15:50:00,155.34,155.86,155.34,155.84,66614.0,146.9108,147.4026,146.9108,147.3837,66614.0
2022-03-21 15:55:00,155.84,156.14,155.76,156.08,174424.0,147.3837,147.6674,147.308,147.6107,174424.0
2022-03-22 09:30:00,156.7,156.93,156.7,156.75,24718.0,148.197,148.4145,148.197,148.2443,24718.0
2022-03-22 09:35:00,156.76,157.02,156.74,157.01,12460.0,148.2538,148.4996,148.2348,148.4902,12460.0
2022-03-22 09:40:00,157.06,157.28,156.93,157.19,21102.0,148.5375,148.7455,148.4145,148.6604,21102.0
2022-03-22 09:45:00,157.18,157.23,157.05,157.23,24124.0,148.651,148.6982,148.528,148.6982,24124.0
2022-03-22 09:50:00,157.24,157.31,157.14,157.29,9753.0,148.7077,148.7739,148.6131,148.755,9753.0
2022-03-22 09:55:00,157.35,157.42,157.3,157.37,13751.0,148.8117,148.8779,148.7644,148.8307,13751.0
2022-03-22 10:00:00,157.42,157.56,157.38,157.47,15594.0,148.8779,149.0103,148.8401,148.9252,15594.0
2022-03-22 10:05:00,157.49,157.5,157.29,157.35,16719.0,148.9441,148.9536,148.755,148.8117,16719.0
2022-03-22 10:10:00,157.37,157.4,157.23,157.29,6354.0,148.8307,148.859,148.6982,148.755,6354.0
2022-03-22 10:15:00,157.3,157.3,157.12,157.27,9381.0,148.7644,148.7644,148.5942,148.7361,9381.0
2022-03-22 10:20:00,157.28,157.42,157.26,157.32,28178.0,148.7455,148.8779,148.7266,148.7834,28178.0
2022-03-22 10:25:00,157.35,157.45,157.25,157.26,23927.0,148.8117,148.9063,148.7172,148.7266,23927.0
2022-03-22 10:30:00,157.27,157.39,157.25,157.36,45418.0,148.7361,148.8496,148.7172,148.8212,45418.0
2022-03-22 10:35:00,157.35,157.44,157.32,157.33,20241.0,148.8117,148.8969,148.7834,148.7928,20241.0
2022-03-22 10:40:00,157.33,157.38,157.24,157.24,59828.0,148.7928,148.8401,148.7077,148.7077,59828.0
2022-03-22 10:45:00,157.22,157.35,157.2,157.34,15578.0,148.6888,148.8117,148.6699,148.8023,15578.0
2022-03-22 10:50:00,157.33,157.36,157.29,157.34,23952.0,148.7928,148.8212,148.755,148.8023,23952.0
2022-03-22 10:55:00,157.34,157.36,157.21,157.27,14935.0,148.8023,148.8212,148.6793,148.7361,14935.0
2022-03-22 11:00:00,157.29,157.32,157.02,157.13,28426.0,148.755,148.7834,148.4996,148.6037,28426.0
2022-03-22 11:05:00,157.15,157.19,157.06,157.19,17852.0,148.6226,148.6604,148.5375,148.6604,17852.0
2022-03-22 11:10:00,157.18,157.3,157.14,157.2,25566.0,148.651,148.7644,148.6131,148.6699,25566.0
2022-03-22 11:15:00,157.23,157.3,157.19,157.3,16840.0,148.6982,148.7644,148.6604,148.7644,16840.0
2022-03-22 11:20:00,157.29,157.32,157.21,157.31,31592.0,148.755,148.7834,148.6793,148.7739,31592.0
2022-03-22 11:25:00,157.3,157.3,157.16,157.24,14287.0,148.7644,148.7644,148.632,148.7077,14287.0
2022-03-22 11:30:00,157.22,157.23,157.01,157.09,15178.0,148.6888,148.6982,148.4902,148.5658,15178.0
2022-03-22 11:35:00,157.12,157.15,157.02,157.13,18799.0,148.5942,148.6226,148.4996,148.6037,18799.0
2022-03-22 11:40:00,157.13,157.17,156.97,157.0,25360.0,148.6037,148.6415,148.4524,148.4807,25360.0
2022-03-22 11:45:00,156.99,157.16,156.97,157.16,21378.0,148.4713,148.632,148.4524,148.632,21378.0
2022-03-22 11:50:00,157.16,157.19,157.07,157.17,22236.0,148.632,148.6604,148.5469,148.6415,22236.0
2022-03-22 11:55:00,157.16,157.21,157.1,157.14,31925.0,148.632,148.6793,148.5753,148.6131,31925.0
2022-03-22 12:00:00,157.15,157.21,157.03,157.07,55664.0,148.6226,148.6793,148.5091,148.5469,55664.0
2022-03-22 12:05:00,157.07,157.28,157.07,157.25,26538.0,148.5469,148.7455,148.5469,148.7172,26538.0
2022-03-22 12:10:00,157.25,157.28,157.17,157.21,34526.0,148.7172,148.7455,148.6415,148.6793,34526.0
2022-03-22 12:15:00,157.21,157.23,157.14,157.21,16477.0,148.6793,148.6982,148.6131,148.6793,16477.0
2022-03-22 12:20:00,157.19,157.21,156.95,157.06,21433.0,148.6604,148.6793,148.4334,148.5375,21433.0
2022-03-22 12:25:00,157.04,157.04,156.96,157.0,13644.0,148.5186,148.5186,148.4429,148.4807,13644.0
2022-03-22 12:30:00,156.97,157.04,156.86,157.03,18506.0,148.4524,148.5186,148.3483,148.5091,18506.0
2022-03-22 12:35:00,157.06,157.13,157.01,157.07,14499.0,148.5375,148.6037,148.4902,148.5469,14499.0
2022-03-22 12:40:00,157.08,157.15,156.95,157.06,20634.0,148.5564,148.6226,148.4334,148.5375,20634.0
2022-03-22 12:45:00,157.0,157.08,157.0,157.08,17545.0,148.4807,148.5564,148.4807,148.5564,17545.0
2022-03-22 12:50:00,157.1,157.3,157.1,157.3,23192.0,148.5753,148.7644,148.5753,148.7644,23192.0
2022-03-22 12:55:00,157.27,157.33,157.24,157.33,15530.0,148.7361,148.7928,148.7077,148.7928,15530.0
2022-03-22 13:00:00,157.31,157.4,157.26,157.39,26518.0,148.7739,148.859,148.7266,148.8496,26518.0
2022-03-22 13:05:00,157.42,157.48,157.42,157.43,24244.0,148.8779,148.9347,148.8779,148.8874,24244.0
2022-03-22 13:10:00,157.39,157.51,157.37,157.49,23379.0,148.8496,148.9631,148.8307,148.9441,23379.0
2022-03-22 13:15:00,157.49,157.54,157.39,157.4,12392.0,148.9441,148.9914,148.8496,148.859,12392.0
2022-03-22 13:20:00,157.39,157.4,157.23,157.27,19784.0,148.8496,148.859,148.6982,148.7361,19784.0
2022-03-22 13:25:00,157.3,157.36,157.27,157.36,14080.0,148.7644,148.8212,148.7361,148.8212,14080.0
2022-03-22 13:30:00,157.39,157.46,157.36,157.45,21684.0,148.8496,148.9158,148.8212,148.9063,21684.0
2022-03-22 13:35:00,157.47,157.47,157.32,157.38,15101.0,148.9252,148.9252,148.7834,148.8401,15101.0
2022-03-22 13:40:00,157.3,157.34,157.26,157.34,6861.0,148.7644,148.8023,148.7266,148.8023,6861.0
2022-03-22 13:45:00,157.35,157.35,157.25,157.28,1982.0,148.8117,148.8117,148.7172,148.7455,1982.0
2022-03-22 13:50:00,157.32,157.41,157.31,157.41,3274.0,148.7834,148.8685,148.7739,148.8685,3274.0
2022-03-22 13:55:00,157.42,157.44,157.39,157.4,5789.0,148.8779,148.8969,148.8496,148.859,5789.0
2022-03-22 14:00:00,157.44,157.45,157.27,157.33,5596.0,148.8969,148.9063,148.7361,148.7928,5596.0
2022-03-22 14:05:00,157.31,157.38,157.27,157.38,10355.0,148.7739,148.8401,148.7361,148.8401,10355.0
2022-03-22 14:10:00,157.36,157.42,157.33,157.35,13601.0,148.8212,148.8779,148.7928,148.8117,13601.0
2022-03-22 14:15:00,157.35,157.42,157.31,157.39,54357.0,148.8117,148.8779,148.7739,148.8496,54357.0
2022-03-22 14:20:00,157.33,157.34,157.21,157.22,6877.0,148.7928,148.8023,148.6793,148.6888,6877.0
2022-03-22 14:25:00,157.22,157.22,157.04,157.16,6277.0,148.6888,148.6888,148.5186,148.632,6277.0
2022-03-22 14:30:00,157.16,157.25,157.07,157.25,20135.0,148.632,148.7172,148.5469,148.7172,20135.0
2022-03-22 14:35:00,157.25,157.32,157.24,157.26,7771.0,148.7172,148.7834,148.7077,148.7266,7771.0
2022-03-22 14:40:00,157.27,157.27,157.19,157.23,6332.0,148.7361,148.7361,148.6604,148.6982,6332.0
2022-03-22 14:45:00,157.2,157.26,157.14,157.14,6768.0,148.6699,148.7266,148.6131,148.6131,6768.0
2022-03-22 14:50:00,157.14,157.3,157.14,157.25,10685.0,148.6131,148.7644,148.6131,148.7172,10685.0
2022-03-22 14:55:00,157.27,157.36,157.23,157.23,2860.0,148.7361,148.8212,148.6982,148.6982,2860.0
2022-03-22 15:00:00,157.25,157.35,157.23,157.33,6824.0,148.7172,148.8117,148.6982,148.7928,6824.0
2022-03-22 15:05:00,157.32,157.34,157.24,157.31,8105.0,148.7834,148.8023,148.7077,148.7739,8105.0
2022-03-22 15:10:00,157.29,157.36,157.23,157.36,11722.0,148.755,148.8212,148.6982,148.8212,11722.0
2022-03-22 15:15:00,157.36,157.48,157.28,157.29,17518.0,148.8212,148.9347,148.7455,148.755,17518.0
2022-03-22 15:20:00,157.29,157.38,157.17,157.26,13797.0,148.755,148.8401,148.6415,148.7266,13797.0
2022-03-22 15:25:00,157.27,157.3,157.17,157.17,6802.0,148.7361,148.7644,148.6415,148.6415,6802.0
2022-03-22 15:30:00,157.16,157.25,157.11,157.24,11660.0,148.632,148.7172,148.5848,148.7077,11660.0
2022-03-22 15:35:00,157.24,157.37,157.23,157.35,11982.0,148.7077,148.8307,148.6982,148.8117,11982.0
2022-03-22 15:40:00,157.32,157.44,157.26,157.41,14073.0,148.7834,148.8969,148.7266,148.8685,14073.0
2022-03-22 15:45:00,157.41,157.63,157.38,157.59,55281.0,148.8685,149.0765,148.8401,149.0387,55281.0
2022-03-22 15:50:00,157.62,157.71,157.25,157.25,43770.0,149.0671,149.1522,148.7172,148.7172,43770.0
2022-03-22 15:55:00,157.27,157.4,157.17,157.39,59819.0,148.7361,148.859,148.6415,148.8496,59819.0
2022-03-23 09:30:00,156.7,156.92,156.48,156.52,20394.0,148.197,148.4051,147.9889,148.0268,20394.0
2022-03-23 09:35:00,156.52,156.64,156.35,156.35,4764.0,148.0268,148.1403,147.866,147.866,4764.0
2022-03-23 09:40:00,156.26,156.34,156.18,156.25,11816.0,147.7809,147.8565,147.7052,147.7714,11816.0
2022-03-23 09:45:00,156.24,156.24,155.92,155.94,9192.0,147.762,147.762,147.4593,147.4782,9192.0
2022-03-23 09:50:00,155.91,156.13,155.91,156.1,21612.0,147.4499,147.6579,147.4499,147.6296,21612.0
2022-03-23 09:55:00,156.1,156.25,156.06,156.06,8897.0,147.6296,147.7714,147.5917,147.5917,8897.0
2022-03-23 10:00:00,155.93,156.08,155.89,155.99,18328.0,147.4688,147.6107,147.431,147.5255,18328.0
2022-03-23 10:05:00,156.0,156.18,156.0,156.12,4844.0,147.535,147.7052,147.535,147.6485,4844.0
2022-03-23 10:10:00,156.11,156.25,156.02,156.25,13164.0,147.639,147.7714,147.5539,147.7714,13164.0
2022-03-23 10:15:00,156.32,156.35,156.24,156.3,22101.0,147.8376,147.866,147.762,147.8187,22101.0
2022-03-23 10:20:00,156.27,156.36,156.16,156.36,16686.0,147.7903,147.8755,147.6863,147.8755,16686.0
2022-03-23 10:25:00,156.31,156.31,156.11,156.22,1462.0,147.8282,147.8282,147.639,147.7431,1462.0
2022-03-23 10:30:00,156.29,156.42,156.27,156.36,8410.0,147.8093,147.9322,147.7903,147.8755,8410.0
2022-03-23 10:35:00,156.35,156.39,156.27,156.34,17497.0,147.866,147.9038,147.7903,147.8565,17497.0
2022-03-23 10:40:00,156.31,156.38,156.17,156.22,3208.0,147.8282,147.8944,147.6958,147.7431,3208.0
2022-03-23 10:45:00,156.13,156.16,156.1,156.13,3581.0,147.6579,147.6863,147.6296,147.6579,3581.0
2022-03-23 10:50:00,156.19,156.28,156.08,156.18,6993.0,147.7147,147.7998,147.6107,147.7052,6993.0
2022-03-23 10:55:00,156.19,156.28,156.17,156.19,2812.0,147.7147,147.7998,147.6958,147.7147,2812.0
2022-03-23 11:00:00,156.21,156.38,156.2,156.34,2862.0,147.7336,147.8944,147.7241,147.8565,2862.0
2022-03-23 11:05:00,156.33,156.34,156.25,156.25,5018.0,147.8471,147.8565,147.7714,147.7714,5018.0
2022-03-23 11:10:00,156.21,156.36,156.19,156.34,6742.0,147.7336,147.8755,147.7147,147.8565,6742.0
2022-03-23 11:15:00,156.37,156.4,156.28,156.28,10705.0,147.8849,147.9133,147.7998,147.7998,10705.0
2022-03-23 11:20:00,156.32,156.41,156.3,156.41,7472.0,147.8376,147.9227,147.8187,147.9227,7472.0
2022-03-23 11:25:00,156.43,156.54,156.41,156.5,12865.0,147.9417,148.0457,147.9227,148.0079,12865.0
2022-03-23 11:30:00,156.51,156.51,156.39,156.43,7656.0,148.0173,148.0173,147.9038,147.9417,7656.0
2022-03-23 11:35:00,156.41,156.47,156.34,156.39,6204.0,147.9227,147.9795,147.8565,147.9038,6204.0
2022-03-23 11:40:00,156.4,156.43,156.25,156.33,3563.0,147.9133,147.9417,147.7714,147.8471,3563.0
2022-03-23 11:45:00,156.35,156.38,156.27,156.28,6083.0,147.866,147.8944,147.7903,147.7998,6083.0
2022-03-23 11:50:00,156.3,156.37,156.3,156.36,6762.0,147.8187,147.8849,147.8187,147.8755,6762.0
2022-03-23 11:55:00,156.35,156.35,156.27,156.31,4766.0,147.866,147.866,147.7903,147.8282,4766.0
2022-03-23 12:00:00,156.33,156.49,156.25,156.28,21213.0,147.8471,147.9984,147.7714,147.7998,21213.0
2022-03-23 12:05:00,156.31,156.31,156.06,156.1,22736.0,147.8282,147.8282,147.5917,147.6296,22736.0
2022-03-23 12:10:00,156.05,156.06,155.85,155.98,23148.0,147.5823,147.5917,147.3931,147.5161,23148.0
2022-03-23 12:15:00,155.98,156.15,155.98,156.14,163953.0,147.5161,147.6769,147.5161,147.6674,163953.0
2022-03-23 12:20:00,156.14,156.15,156.09,156.09,3336.0,147.6674,147.6769,147.6201,147.6201,3336.0
2022-03-23 12:25:00,156.13,156.13,156.07,156.09,6042.0,147.6579,147.6579,147.6012,147.6201,6042.0
2022-03-23 12:30:00,156.1,156.2,156.08,156.08,3050.0,147.6296,147.7241,147.6107,147.6107,3050.0
2022-03-23 12:35:00,156.05,156.06,155.93,156.06,6514.0,147.5823,147.5917,147.4688,147.5917,6514.0
2022-03-23 12:40:00,156.02,156.03,155.84,155.84,11991.0,147.5539,147.5634,147.3837,147.3837,11991.0
2022-03-23 12:45:00,155.86,155.89,155.78,155.86,9094.0,147.4026,147.431,147.3269,147.4026,9094.0
2022-03-23 12:50:00,155.84,155.94,155.8,155.94,13609.0,147.3837,147.4782,147.3458,147.4782,13609.0
2022-03-23 12:55:00,155.94,155.97,155.91,155.94,21022.0,147.4782,147.5066,147.4499,147.4782,21022.0
2022-03-23 13:00:00,155.94,155.96,155.76,155.76,42156.0,147.4782,147.4972,147.308,147.308,42156.0
2022-03-23 13:05:00,155.74,155.85,155.74,155.81,17764.0,147.2891,147.3931,147.2891,147.3553,17764.0
2022-03-23 13:10:00,155.82,155.86,155.74,155.79,8057.0,147.3648,147.4026,147.2891,147.3364,8057.0
2022-03-23 13:15:00,155.84,155.87,155.67,155.67,17896.0,147.3837,147.412,147.2229,147.2229,17896.0
2022-03-23 13:20:00,155.72,155.73,155.54,155.54,10128.0,147.2702,147.2796,147.1,147.1,10128.0
2022-03-23 13:25:00,155.54,155.54,155.35,155.4,10412.0,147.1,147.1,146.9203,146.9675,10412.0
2022-03-23 13:30:00,155.37,155.5,155.31,155.43,7166.0,146.9392,147.0621,146.8824,146.9959,7166.0
2022-03-23 13:35:00,155.42,155.49,155.41,155.43,9037.0,146.9865,147.0527,146.977,146.9959,9037.0
2022-03-23 13:40:00,155.43,155.45,155.31,155.31,5695.0,146.9959,147.0148,146.8824,146.8824,5695.0
2022-03-23 13:45:00,155.29,155.35,155.24,155.34,6517.0,146.8635,146.9203,146.8162,146.9108,6517.0
2022-03-23 13:50:00,155.32,155.51,155.3,155.51,19913.0,146.8919,147.0716,146.873,147.0716,19913.0
2022-03-23 13:55:00,155.55,155.63,155.52,155.59,8861.0,147.1094,147.1851,147.081,147.1472,8861.0
2022-03-23 14:00:00,155.63,155.68,155.55,155.66,6372.0,147.1851,147.2324,147.1094,147.2134,6372.0
2022-03-23 14:05:00,155.58,155.63,155.45,155.48,5006.0,147.1378,147.1851,147.0148,147.0432,5006.0
2022-03-23 14:10:00,155.49,155.49,155.39,155.4,11523.0,147.0527,147.0527,146.9581,146.9675,11523.0
2022-03-23 14:15:00,155.37,155.52,155.35,155.48,51862.0,146.9392,147.081,146.9203,147.0432,51862.0
2022-03-23 14:20:00,155.54,155.57,155.47,155.48,5246.0,147.1,147.1283,147.0338,147.0432,5246.0
2022-03-23 14:25:00,155.47,155.68,155.47,155.68,15440.0,147.0338,147.2324,147.0338,147.2324,15440.0
2022-03-23 14:30:00,155.68,155.7,155.56,155.57,36297.0,147.2324,147.2513,147.1189,147.1283,36297.0
2022-03-23 14:35:00,155.56,155.63,155.46,155.62,42942.0,147.1189,147.1851,147.0243,147.1756,42942.0
2022-03-23 14:40:00,155.64,155.69,155.57,155.63,267191.0,147.1945,147.2418,147.1283,147.1851,267191.0
2022-03-23 14:45:00,155.62,155.72,155.62,155.71,13102.0,147.1756,147.2702,147.1756,147.2607,13102.0
2022-03-23 14:50:00,155.69,155.72,155.6,155.64,9277.0,147.2418,147.2702,147.1567,147.1945,9277.0
2022-03-23 14:55:00,155.65,155.67,155.44,155.45,9611.0,147.204,147.2229,147.0054,147.0148,9611.0
2022-03-23 15:00:00,155.43,155.66,155.4,155.61,7213.0,146.9959,147.2134,146.9675,147.1662,7213.0
2022-03-23 15:05:00,155.54,155.54,155.42,155.46,10179.0,147.1,147.1,146.9865,147.0243,10179.0
2022-03-23 15:10:00,155.46,155.53,155.42,155.5,12272.0,147.0243,147.0905,146.9865,147.0621,12272.0
2022-03-23 15:15:00,155.5,155.56,155.46,155.47,8408.0,147.0621,147.1189,147.0243,147.0338,8408.0
2022-03-23 15:20:00,155.48,155.67,155.45,155.66,8176.0,147.0432,147.2229,147.0148,147.2134,8176.0
2022-03-23 15:25:00,155.66,155.7,155.61,155.68,9978.0,147.2134,147.2513,147.1662,147.2324,9978.0
2022-03-23 15:30:00,155.64,155.72,155.54,155.57,9074.0,147.1945,147.2702,147.1,147.1283,9074.0
2022-03-23 15:35:00,155.56,155.62,155.49,155.49,11648.0,147.1189,147.1756,147.0527,147.0527,11648.0
2022-03-23 15:40:00,155.48,155.55,155.31,155.55,8233.0,147.0432,147.1094,146.8824,147.1094,8233.0
2022-03-23 15:45:00,155.6,155.69,155.42,155.45,18275.0,147.1567,147.2418,146.9865,147.0148,18275.0
2022-03-23 15:50:00,155.44,155.44,155.19,155.19,37778.0,147.0054,147.0054,146.7689,146.7689,37778.0
2022-03-23 15:55:00,155.19,155.32,155.11,155.15,87350.0,146.7689,146.8919,146.6933,146.7311,87350.0
2022-03-24 09:30:00,155.71,155.79,155.43,155.43,10698.0,147.2607,147.3364,146.9959,146.9959,10698.0
2022-03-24 09:35:00,155.34,155.37,155.18,155.37,4504.0,146.9108,146.9392,146.7595,146.9392,4504.0
2022-03-24 09:40:00,155.29,155.59,155.29,155.51,5090.0,146.8635,147.1472,146.8635,147.0716,5090.0
2022-03-24 09:45:00,155.57,155.66,155.41,155.56,11282.0,147.1283,147.2134,146.977,147.1189,11282.0
2022-03-24 09:50:00,155.56,155.77,155.53,155.7,5653.0,147.1189,147.3175,147.0905,147.2513,5653.0
2022-03-24 09:55:00,155.74,155.8,155.7,155.7,5817.0,147.2891,147.3458,147.2513,147.2513,5817.0
2022-03-24 10:00:00,155.73,156.07,155.69,156.01,10234.0,147.2796,147.6012,147.2418,147.5444,10234.0
2022-03-24 10:05:00,156.05,156.16,155.99,156.05,7828.0,147.5823,147.6863,147.5255,147.5823,7828.0
2022-03-24 10:10:00,156.05,156.05,155.94,155.94,3799.0,147.5823,147.5823,147.4782,147.4782,3799.0
2022-03-24 10:15:00,155.94,155.95,155.69,155.78,8330.0,147.4782,147.4877,147.2418,147.3269,8330.0
2022-03-24 10:20:00,155.83,155.9,155.75,155.85,14566.0,147.3742,147.4404,147.2986,147.3931,14566.0
2022-03-24 10:25:00,155.84,155.87,155.74,155.83,10526.0,147.3837,147.412,147.2891,147.3742,10526.0
2022-03-24 10:30:00,155.8,156.19,155.78,156.15,52866.0,147.3458,147.7147,147.3269,147.6769,52866.0
2022-03-24 10:35:00,156.14,156.16,155.9,155.95,30918.0,147.6674,147.6863,147.4404,147.4877,30918.0
2022-03-24 10:40:00,155.96,156.01,155.87,156.01,11478.0,147.4972,147.5444,147.412,147.5444,11478.0
2022-03-24 10:45:00,156.04,156.16,156.03,156.09,5093.0,147.5728,147.6863,147.5634,147.6201,5093.0
2022-03-24 10:50:00,156.08,156.1,155.98,156.0,3037.0,147.6107,147.6296,147.5161,147.535,3037.0
2022-03-24 10:55:00,156.0,156.05,155.97,156.02,8839.0,147.535,147.5823,147.5066,147.5539,8839.0
2022-03-24 11:00:00,156.04,156.5,156.03,156.11,33023.0,147.5728,148.0079,147.5634,147.639,33023.0
2022-03-24 11:05:00,156.13,156.27,156.08,156.08,10765.0,147.6579,147.7903,147.6107,147.6107,10765.0
2022-03-24 11:10:00,156.09,156.3,156.09,156.22,6590.0,147.6201,147.8187,147.6201,147.7431,6590.0
2022-03-24 11:15:00,156.28,156.28,156.18,156.27,33034.0,147.7998,147.7998,147.7052,147.7903,33034.0
2022-03-24 11:20:00,156.26,156.29,156.17,156.24,4983.0,147.7809,147.8093,147.6958,147.762,4983.0
2022-03-24 11:25:00,156.25,156.48,156.25,156.45,11337.0,147.7714,147.9889,147.7714,147.9606,11337.0
2022-03-24 11:30:00,156.46,156.51,156.44,156.44,5922.0,147.97,148.0173,147.9511,147.9511,5922.0
2022-03-24 11:35:00,156.41,156.55,156.4,156.52,3617.0,147.9227,148.0551,147.9133,148.0268,3617.0
2022-03-24 11:40:00,156.53,156.71,156.52,156.64,15272.0,148.0362,148.2065,148.0268,148.1403,15272.0
2022-03-24 11:45:00,156.66,156.69,156.6,156.6,5885.0,148.1592,148.1876,148.1024,148.1024,5885.0
2022-03-24 11:50:00,156.53,156.57,156.49,156.56,7020.0,148.0362,148.0741,147.9984,148.0646,7020.0
2022-03-24 11:55:00,156.6,156.65,156.55,156.56,2885.0,148.1024,148.1497,148.0551,148.0646,2885.0
2022-03-24 12:00:00,156.61,156.62,156.43,156.43,5119.0,148.1119,148.1213,147.9417,147.9417,5119.0
2022-03-24 12:05:00,156.43,156.45,156.36,156.38,1716.0,147.9417,147.9606,147.8755,147.8944,1716.0
2022-03-24 12:10:00,156.37,156.41,156.36,156.41,5115.0,147.8849,147.9227,147.8755,147.9227,5115.0
2022-03-24 12:15:00,156.39,156.43,156.31,156.33,3542.0,147.9038,147.9417,147.8282,147.8471,3542.0
2022-03-24 12:20:00,156.36,156.41,156.32,156.32,6611.0,147.8755,147.9227,147.8376,147.8376,6611.0
2022-03-24 12:25:00,156.31,156.32,156.15,156.16,2092.0,147.8282,147.8376,147.6769,147.6863,2092.0
2022-03-24 12:30:00,156.25,156.26,156.1,156.1,1947.0,147.7714,147.7809,147.6296,147.6296,1947.0
2022-03-24 12:35:00,156.16,156.33,156.15,156.29,3079.0,147.6863,147.8471,147.6769,147.8093,3079.0
2022-03-24 12:40:00,156.29,156.38,156.29,156.34,1283.0,147.8093,147.8944,147.8093,147.8565,1283.0
2022-03-24 12:45:00,156.28,156.28,156.22,156.25,2443.0,147.7998,147.7998,147.7431,147.7714,2443.0
2022-03-24 12:50:00,156.27,156.37,156.27,156.33,1680.0,147.7903,147.8849,147.7903,147.8471,1680.0
2022-03-24 12:55:00,156.29,156.37,156.28,156.34,4345.0,147.8093,147.8849,147.7998,147.8565,4345.0
2022-03-24 13:00:00,156.31,156.4,156.27,156.28,12431.0,147.8282,147.9133,147.7903,147.7998,12431.0
2022-03-24 13:05:00,156.29,156.36,156.27,156.27,8850.0,147.8093,147.8755,147.7903,147.7903,8850.0
2022-03-24 13:10:00,156.29,156.37,156.28,156.33,1494.0,147.8093,147.8849,147.7998,147.8471,1494.0
2022-03-24 13:15:00,156.35,156.42,156.35,156.42,2082.0,147.866,147.9322,147.866,147.9322,2082.0
2022-03-24 13:20:00,156.42,156.43,156.34,156.34,842.0,147.9322,147.9417,147.8565,147.8565,842.0
2022-03-24 13:25:00,156.46,156.53,156.45,156.46,5367.0,147.97,148.0362,147.9606,147.97,5367.0
2022-03-24 13:30:00,156.46,156.49,156.38,156.4,4482.0,147.97,147.9984,147.8944,147.9133,4482.0
2022-03-24 13:35:00,156.4,156.48,156.36,156.41,3250.0,147.9133,147.9889,147.8755,147.9227,3250.0
2022-03-24 13:40:00,156.39,156.51,156.38,156.49,2425.0,147.9038,148.0173,147.8944,147.9984,2425.0
2022-03-24 13:45:00,156.49,156.57,156.49,156.54,3532.0,147.9984,148.0741,147.9984,148.0457,3532.0
2022-03-24 13:50:00,156.52,156.56,156.48,156.5,2713.0,148.0268,148.0646,147.9889,148.0079,2713.0
2022-03-24 13:55:00,156.48,156.51,156.44,156.44,2980.0,147.9889,148.0173,147.9511,147.9511,2980.0
2022-03-24 14:00:00,156.45,156.56,156.44,156.56,3718.0,147.9606,148.0646,147.9511,148.0646,3718.0
2022-03-24 14:05:00,156.51,156.54,156.42,156.44,3859.0,148.0173,148.0457,147.9322,147.9511,3859.0
2022-03-24 14:10:00,156.44,156.48,156.31,156.48,10931.0,147.9511,147.9889,147.8282,147.9889,10931.0
2022-03-24 14:15:00,156.51,156.51,156.44,156.46,3954.0,148.0173,148.0173,147.9511,147.97,3954.0
2022-03-24 14:20:00,156.46,156.46,156.3,156.35,5268.0,147.97,147.97,147.8187,147.866,5268.0
2022-03-24 14:25:00,156.41,156.42,156.32,156.34,3776.0,147.9227,147.9322,147.8376,147.8565,3776.0
2022-03-24 14:30:00,156.34,156.39,156.28,156.31,5838.0,147.8565,147.9038,147.7998,147.8282,5838.0
2022-03-24 14:35:00,156.27,156.34,156.25,156.34,2597.0,147.7903,147.8565,147.7714,147.8565,2597.0
2022-03-24 14:40:00,156.34,156.36,156.32,156.34,2501.0,147.8565,147.8755,147.8376,147.8565,2501.0
2022-03-24 14:45:00,156.34,156.34,156.2,156.22,4689.0,147.8565,147.8565,147.7241,147.7431,4689.0
2022-03-24 14:50:00,156.25,156.41,156.25,156.38,3686.0,147.7714,147.9227,147.7714,147.8944,3686.0
2022-03-24 14:55:00,156.35,156.45,156.34,156.44,3117.0,147.866,147.9606,147.8565,147.9511,3117.0
2022-03-24 15:00:00,156.4,156.43,156.3,156.37,4264.0,147.9133,147.9417,147.8187,147.8849,4264.0
2022-03-24 15:05:00,156.38,156.61,156.36,156.57,10566.0,147.8944,148.1119,147.8755,148.0741,10566.0
2022-03-24 15:10:00,156.56,156.59,156.56,156.59,5696.0,148.0646,148.093,148.0646,148.093,5696.0
2022-03-24 15:15:00,156.6,156.67,156.56,156.66,11541.0,148.1024,148.1686,148.0646,148.1592,11541.0
2022-03-24 15:20:00,156.67,156.77,156.66,156.75,15443.0,148.1686,148.2632,148.1592,148.2443,15443.0
2022-03-24 15:25:00,156.78,156.85,156.77,156.81,11666.0,148.2727,148.3389,148.2632,148.301,11666.0
2022-03-24 15:30:00,156.82,156.83,156.67,156.71,13983.0,148.3105,148.32,148.1686,148.2065,13983.0
2022-03-24 15:35:00,156.74,156.76,156.6,156.62,16221.0,148.2348,148.2538,148.1024,148.1213,16221.0
2022-03-24 15:40:00,156.63,156.67,156.54,156.65,19013.0,148.1308,148.1686,148.0457,148.1497,19013.0
2022-03-24 15:45:00,156.66,156.73,156.63,156.69,52370.0,148.1592,148.2254,148.1308,148.1876,52370.0
2022-03-24 15:50:00,156.75,156.9,156.74,156.82,36602.0,148.2443,148.3862,148.2348,148.3105,36602.0
2022-03-24 15:55:00,156.81,156.97,156.76,156.94,69911.0,148.301,148.4524,148.2538,148.424,69911.0
2022-03-25 09:30:00,157.34,157.45,157.2,157.2,21939.0,148.8023,148.9063,148.6699,148.6699,21939.0
2022-03-25 09:35:00,157.19,157.28,157.0,157.04,38671.0,148.6604,148.7455,148.4807,148.5186,38671.0
2022-03-25 09:40:00,157.01,157.17,156.9,157.09,23947.0,148.4902,148.6415,148.3862,148.5658,23947.0
2022-03-25 09:45:00,157.07,157.29,157.04,157.23,11671.0,148.5469,148.755,148.5186,148.6982,11671.0
2022-03-25 09:50:00,157.23,157.29,157.17,157.27,13176.0,148.6982,148.755,148.6415,148.7361,13176.0
2022-03-25 09:55:00,157.29,157.29,157.09,157.19,9919.0,148.755,148.755,148.5658,148.6604,9919.0
2022-03-25 10:00:00,157.14,157.23,157.1,157.22,16044.0,148.6131,148.6982,148.5753,148.6888,16044.0
2022-03-25 10:05:00,157.21,157.28,157.15,157.25,7149.0,148.6793,148.7455,148.6226,148.7172,7149.0
2022-03-25 10:10:00,157.25,157.33,157.25,157.26,5607.0,148.7172,148.7928,148.7172,148.7266,5607.0
2022-03-25 10:15:00,157.27,157.47,157.26,157.47,2843.0,148.7361,148.9252,148.7266,148.9252,2843.0
2022-03-25 10:20:00,157.51,157.69,157.5,157.6,25318.0,148.9631,149.1333,148.9536,149.0482,25318.0
2022-03-25 10:25:00,157.61,157.62,157.48,157.48,4662.0,149.0576,149.0671,148.9347,148.9347,4662.0
2022-03-25 10:30:00,157.49,157.6,157.49,157.6,3658.0,148.9441,149.0482,148.9441,149.0482,3658.0
2022-03-25 10:35:00,157.65,157.7,157.62,157.62,12187.0,149.0955,149.1427,149.0671,149.0671,12187.0
2022-03-25 10:40:00,157.6,157.79,157.6,157.72,8205.0,149.0482,149.2279,149.0482,149.1617,8205.0
2022-03-25 10:45:00,157.74,157.77,157.72,157.73,5699.0,149.1806,149.2089,149.1617,149.1711,5699.0
2022-03-25 10:50:00,157.74,157.8,157.66,157.7,11434.0,149.1806,149.2373,149.1049,149.1427,11434.0
2022-03-25 10:55:00,157.72,157.84,157.72,157.74,3874.0,149.1617,149.2751,149.1617,149.1806,3874.0
2022-03-25 11:00:00,157.78,157.79,157.59,157.69,8864.0,149.2184,149.2279,149.0387,149.1333,8864.0
2022-03-25 11:05:00,157.61,157.67,157.35,157.36,6785.0,149.0576,149.1144,148.8117,148.8212,6785.0
2022-03-25 11:10:00,157.32,157.35,157.01,157.11,8602.0,148.7834,148.8117,148.4902,148.5848,8602.0
2022-03-25 11:15:00,157.11,157.23,157.11,157.12,4267.0,148.5848,148.6982,148.5848,148.5942,4267.0
2022-03-25 11:20:00,157.14,157.14,156.93,156.94,15258.0,148.6131,148.6131,148.4145,148.424,15258.0
2022-03-25 11:25:00,156.93,156.93,156.59,156.73,8895.0,148.4145,148.4145,148.093,148.2254,8895.0
2022-03-25 11:30:00,156.78,156.94,156.7,156.9,15578.0,148.2727,148.424,148.197,148.3862,15578.0
2022-03-25 11:35:00,156.91,157.0,156.88,156.97,4284.0,148.3956,148.4807,148.3672,148.4524,4284.0
2022-03-25 11:40:00,156.98,157.19,156.97,157.08,2836.0,148.4618,148.6604,148.4524,148.5564,2836.0
2022-03-25 11:45:00,157.1,157.1,156.97,157.01,10112.0,148.5753,148.5753,148.4524,148.4902,10112.0
2022-03-25 11:50:00,157.0,157.22,157.0,157.03,6764.0,148.4807,148.6888,148.4807,148.5091,6764.0
2022-03-25 11:55:00,157.04,157.04,156.88,156.96,2065.0,148.5186,148.5186,148.3672,148.4429,2065.0
2022-03-25 12:00:00,156.95,157.02,156.9,157.02,4360.0,148.4334,148.4996,148.3862,148.4996,4360.0
2022-03-25 12:05:00,157.06,157.21,157.05,157.16,4199.0,148.5375,148.6793,148.528,148.632,4199.0
2022-03-25 12:10:00,157.13,157.22,157.13,157.18,3033.0,148.6037,148.6888,148.6037,148.651,3033.0
2022-03-25 12:15:00,157.24,157.24,157.16,157.24,3844.0,148.7077,148.7077,148.632,148.7077,3844.0
2022-03-25 12:20:00,157.24,157.26,157.15,157.2,4373.0,148.7077,148.7266,148.6226,148.6699,4373.0
2022-03-25 12:25:00,157.22,157.27,157.1,157.26,5217.0,148.6888,148.7361,148.5753,148.7266,5217.0
2022-03-25 12:30:00,157.23,157.26,157.16,157.26,5662.0,148.6982,148.7266,148.632,148.7266,5662.0
2022-03-25 12:35:00,157.29,157.29,156.99,157.04,7509.0,148.755,148.755,148.4713,148.5186,7509.0
2022-03-25 12:40:00,157.07,157.15,157.05,157.14,5445.0,148.5469,148.6226,148.528,148.6131,5445.0
2022-03-25 12:45:00,157.21,157.29,157.21,157.25,2273.0,148.6793,148.755,148.6793,148.7172,2273.0
2022-03-25 12:50:00,157.24,157.37,157.09,157.18,10499.0,148.7077,148.8307,148.5658,148.651,10499.0
2022-03-25 12:55:00,157.16,157.26,157.08,157.24,2409.0,148.632,148.7266,148.5564,148.7077,2409.0
2022-03-25 13:00:00,157.23,157.28,157.12,157.28,2203.0,148.6982,148.7455,148.5942,148.7455,2203.0
2022-03-25 13:05:00,157.24,157.3,157.2,157.24,2025.0,148.7077,148.7644,148.6699,148.7077,2025.0
2022-03-25 13:10:00,157.23,157.23,157.11,157.11,5876.0,148.6982,148.6982,148.5848,148.5848,5876.0
2022-03-25 13:15:00,157.14,157.42,157.14,157.42,2570.0,148.6131,148.8779,148.6131,148.8779,2570.0
2022-03-25 13:20:00,157.41,157.42,157.03,157.03,11894.0,148.8685,148.8779,148.5091,148.5091,11894.0
2022-03-25 13:25:00,157.03,157.15,157.02,157.15,4335.0,148.5091,148.6226,148.4996,148.6226,4335.0
2022-03-25 13:30:00,157.22,157.3,157.22,157.29,2416.0,148.6888,148.7644,148.6888,148.755,2416.0
2022-03-25 13:35:00,157.29,157.38,157.28,157.3,9800.0,148.755,148.8401,148.7455,148.7644,9800.0
2022-03-25 13:40:00,157.33,157.37,157.2,157.37,4550.0,148.7928,148.8307,148.6699,148.8307,4550.0
2022-03-25 13:45:00,157.38,157.42,157.31,157.35,2992.0,148.8401,148.8779,148.7739,148.8117,2992.0
2022-03-25 13:50:00,157.4,157.44,157.36,157.39,10934.0,148.859,148.8969,148.8212,148.8496,10934.0
2022-03-25 13:55:00,157.44,157.6,157.44,157.57,7822.0,148.8969,149.0482,148.8969,149.0198,7822.0
2022-03-25 14:00:00,157.55,157.7,157.54,157.67,13142.0,149.0009,149.1427,148.9914,149.1144,13142.0
2022-03-25 14:05:00,157.66,157.71,157.66,157.71,14399.0,149.1049,149.1522,149.1049,149.1522,14399.0
2022-03-25 14:10:00,157.74,157.77,157.65,157.69,54886.0,149.1806,149.2089,149.0955,149.1333,54886.0
2022-03-25 14:15:00,157.72,157.74,157.67,157.68,13675.0,149.1617,149.1806,149.1144,149.1238,13675.0
2022-03-25 14:20:00,157.69,157.76,157.68,157.72,15307.0,149.1333,149.1995,149.1238,149.1617,15307.0
2022-03-25 14:25:00,157.71,157.79,157.69,157.74,5238.0,149.1522,149.2279,149.1333,149.1806,5238.0
2022-03-25 14:30:00,157.78,157.86,157.78,157.8,5122.0,149.2184,149.2941,149.2184,149.2373,5122.0
2022-03-25 14:35:00,157.78,157.8,157.73,157.75,4523.0,149.2184,149.2373,149.1711,149.19,4523.0
2022-03-25 14:40:00,157.77,157.79,157.71,157.78,6580.0,149.2089,149.2279,149.1522,149.2184,6580.0
2022-03-25 14:45:00,157.81,157.83,157.74,157.77,2014.0,149.2468,149.2657,149.1806,149.2089,2014.0
2022-03-25 14:50:00,157.78,157.84,157.76,157.83,4320.0,149.2184,149.2751,149.1995,149.2657,4320.0
2022-03-25 14:55:00,157.81,157.84,157.72,157.79,5854.0,149.2468,149.2751,149.1617,149.2279,5854.0
2022-03-25 15:00:00,157.74,157.74,157.53,157.6,6177.0,149.1806,149.1806,148.982,149.0482,6177.0
2022-03-25 15:05:00,157.59,157.63,157.42,157.5,6824.0,149.0387,149.0765,148.8779,148.9536,6824.0
2022-03-25 15:10:00,157.48,157.65,157.47,157.61,5675.0,148.9347,149.0955,148.9252,149.0576,5675.0
2022-03-25 15:15:00,157.63,157.64,157.46,157.52,6827.0,149.0765,149.086,148.9158,148.9725,6827.0
2022-03-25 15:20:00,157.47,157.48,157.28,157.36,6408.0,148.9252,148.9347,148.7455,148.8212,6408.0
2022-03-25 15:25:00,157.39,157.4,157.24,157.24,5930.0,148.8496,148.859,148.7077,148.7077,5930.0
2022-03-25 15:30:00,157.28,157.31,157.16,157.23,10879.0,148.7455,148.7739,148.632,148.6982,10879.0
2022-03-25 15:35:00,157.25,157.43,157.25,157.26,15891.0,148.7172,148.8874,148.7172,148.7266,15891.0
2022-03-25 15:40:00,157.28,157.57,157.28,157.48,9804.0,148.7455,149.0198,148.7455,148.9347,9804.0
2022-03-25 15:45:00,157.45,157.67,157.44,157.66,9143.0,148.9063,149.1144,148.8969,149.1049,9143.0
2022-03-25 15:50:00,157.68,157.86,157.62,157.83,31562.0,149.1238,149.2941,149.0671,149.2657,31562.0
2022-03-25 15:55:00,157.86,158.09,157.82,158.03,69403.0,149.2941,149.5116,149.2562,149.4548,69403.0
2022-03-28 09:30:00,157.77,157.8,157.42,157.46,48175.0,149.2089,149.2373,148.8779,148.9158,48175.0
2022-03-28 09:35:00,157.46,157.5,157.37,157.49,13729.0,148.9158,148.9536,148.8307,148.9441,13729.0
2022-03-28 09:40:00,157.45,157.49,157.34,157.36,13072.0,148.9063,148.9441,148.8023,148.8212,13072.0
2022-03-28 09:45:00,157.37,157.43,157.26,157.35,16194.0,148.8307,148.8874,148.7266,148.8117,16194.0
2022-03-28 09:50:00,157.4,157.56,157.4,157.56,5498.0,148.859,149.0103,148.859,149.0103,5498.0
2022-03-28 09:55:00,157.54,157.77,157.54,157.7,7918.0,148.9914,149.2089,148.9914,149.1427,7918.0
2022-03-28 10:00:00,157.62,157.62,157.38,157.53,4207.0,149.0671,149.0671,148.8401,148.982,4207.0
2022-03-28 10:05:00,157.57,157.75,157.44,157.66,20419.0,149.0198,149.19,148.8969,149.1049,20419.0
2022-03-28 10:10:00,157.66,157.67,157.55,157.59,111788.0,149.1049,149.1144,149.0009,149.0387,111788.0
2022-03-28 10:15:00,157.61,157.71,157.52,157.6,9632.0,149.0576,149.1522,148.9725,149.0482,9632.0
2022-03-28 10:20:00,157.61,157.61,157.44,157.56,47220.0,149.0576,149.0576,148.8969,149.0103,47220.0
2022-03-28 10:25:00,157.56,157.62,157.44,157.62,32097.0,149.0103,149.0671,148.8969,149.0671,32097.0
2022-03-28 10:30:00,157.65,157.71,157.47,157.49,11459.0,149.0955,149.1522,148.9252,148.9441,11459.0
2022-03-28 10:35:00,157.51,157.58,157.38,157.46,41712.0,148.9631,149.0293,148.8401,148.9158,41712.0
2022-03-28 10:40:00,157.47,157.57,157.43,157.54,5808.0,148.9252,149.0198,148.8874,148.9914,5808.0
2022-03-28 10:45:00,157.56,157.64,157.54,157.61,8733.0,149.0103,149.086,148.9914,149.0576,8733.0
2022-03-28 10:50:00,157.54,157.66,157.5,157.57,25239.0,148.9914,149.1049,148.9536,149.0198,25239.0
2022-03-28 10:55:00,157.57,157.6,157.53,157.55,22577.0,149.0198,149.0482,148.982,149.0009,22577.0
2022-03-28 11:00:00,157.59,157.63,157.21,157.42,39122.0,149.0387,149.0765,148.6793,148.8779,39122.0
2022-03-28 11:05:00,157.42,157.43,157.29,157.33,26290.0,148.8779,148.8874,148.755,148.7928,26290.0
2022-03-28 11:10:00,157.34,157.44,157.32,157.43,18947.0,148.8023,148.8969,148.7834,148.8874,18947.0
2022-03-28 11:15:00,157.44,157.45,157.38,157.42,14745.0,148.8969,148.9063,148.8401,148.8779,14745.0
2022-03-28 11:20:00,157.46,157.46,157.32,157.34,12520.0,148.9158,148.9158,148.7834,148.8023,12520.0
2022-03-28 11:25:00,157.35,157.35,157.16,157.32,10665.0,148.8117,148.8117,148.632,148.7834,10665.0
2022-03-28 11:30:00,157.31,157.34,157.1,157.15,13595.0,148.7739,148.8023,148.5753,148.6226,13595.0
2022-03-28 11:35:00,157.12,157.13,157.01,157.04,12269.0,148.5942,148.6037,148.4902,148.5186,12269.0
2022-03-28 11:40:00,157.04,157.15,157.02,157.15,16973.0,148.5186,148.6226,148.4996,148.6226,16973.0
2022-03-28 11:45:00,157.1,157.1,156.81,156.81,16006.0,148.5753,148.5753,148.301,148.301,16006.0
2022-03-28 11:50:00,156.81,156.95,156.75,156.8,61928.0,148.301,148.4334,148.2443,148.2916,61928.0
2022-03-28 11:55:00,156.81,156.84,156.76,156.76,7787.0,148.301,148.3294,148.2538,148.2538,7787.0
2022-03-28 12:00:00,156.75,156.97,156.74,156.97,13510.0,148.2443,148.4524,148.2348,148.4524,13510.0
2022-03-28 12:05:00,156.98,157.0,156.86,156.86,13186.0,148.4618,148.4807,148.3483,148.3483,13186.0
2022-03-28 12:10:00,156.85,156.88,156.75,156.85,16752.0,148.3389,148.3672,148.2443,148.3389,16752.0
2022-03-28 12:15:00,156.85,156.9,156.73,156.76,13285.0,148.3389,148.3862,148.2254,148.2538,13285.0
2022-03-28 12:20:00,156.79,156.91,156.77,156.88,14712.0,148.2821,148.3956,148.2632,148.3672,14712.0
2022-03-28 12:25:00,156.88,156.93,156.81,156.83,11567.0,148.3672,148.4145,148.301,148.32,11567.0
2022-03-28 12:30:00,156.82,156.95,156.82,156.84,5706.0,148.3105,148.4334,148.3105,148.3294,5706.0
2022-03-28 12:35:00,156.94,156.98,156.92,156.97,3127.0,148.424,148.4618,148.4051,148.4524,3127.0
2022-03-28 12:40:00,157.02,157.07,156.96,157.05,7143.0,148.4996,148.5469,148.4429,148.528,7143.0
2022-03-28 12:45:00,157.02,157.05,156.96,157.04,3634.0,148.4996,148.528,148.4429,148.5186,3634.0
2022-03-28 12:50:00,157.05,157.09,157.04,157.09,28325.0,148.528,148.5658,148.5186,148.5658,28325.0
2022-03-28 12:55:00,157.13,157.17,157.1,157.17,6657.0,148.6037,148.6415,148.5753,148.6415,6657.0
2022-03-28 13:00:00,157.18,157.23,157.18,157.19,550.0,148.651,148.6982,148.651,148.6604,550.0
2022-03-28 13:05:00,157.19,157.21,157.06,157.07,14122.0,148.6604,148.6793,148.5375,148.5469,14122.0
2022-03-28 13:10:00,157.14,157.15,157.06,157.08,3626.0,148.6131,148.6226,148.5375,148.5564,3626.0
2022-03-28 13:15:00,157.12,157.17,157.1,157.13,11668.0,148.5942,148.6415,148.5753,148.6037,11668.0
2022-03-28 13:20:00,157.13,157.24,157.13,157.24,6526.0,148.6037,148.7077,148.6037,148.7077,6526.0
2022-03-28 13:25:00,157.25,157.36,157.22,157.28,175790.0,148.7172,148.8212,148.6888,148.7455,175790.0
2022-03-28 13:30:00,157.3,157.4,157.29,157.34,2476.0,148.7644,148.859,148.755,148.8023,2476.0
2022-03-28 13:35:00,157.34,157.39,157.32,157.36,3872.0,148.8023,148.8496,148.7834,148.8212,3872.0
2022-03-28 13:40:00,157.39,157.39,157.31,157.31,6182.0,148.8496,148.8496,148.7739,148.7739,6182.0
2022-03-28 13:45:00,157.32,157.35,157.3,157.34,1200.0,148.7834,148.8117,148.7644,148.8023,1200.0
2022-03-28 13:50:00,157.37,157.38,157.29,157.34,1923.0,148.8307,148.8401,148.755,148.8023,1923.0
2022-03-28 13:55:00,157.33,157.37,157.29,157.35,2127.0,148.7928,148.8307,148.755,148.8117,2127.0
2022-03-28 14:00:00,157.34,157.44,157.3,157.34,6631.0,148.8023,148.8969,148.7644,148.8023,6631.0
2022-03-28 14:05:00,157.31,157.41,157.27,157.41,5934.0,148.7739,148.8685,148.7361,148.8685,5934.0
2022-03-28 14:10:00,157.39,157.44,157.28,157.31,9085.0,148.8496,148.8969,148.7455,148.7739,9085.0
2022-03-28 14:15:00,157.36,157.36,157.24,157.24,20383.0,148.8212,148.8212,148.7077,148.7077,20383.0
2022-03-28 14:20:00,157.26,157.33,157.24,157.33,5211.0,148.7266,148.7928,148.7077,148.7928,5211.0
2022-03-28 14:25:00,157.32,157.42,157.27,157.39,14980.0,148.7834,148.8779,148.7361,148.8496,14980.0
2022-03-28 14:30:00,157.38,157.46,157.38,157.44,6589.0,148.8401,148.9158,148.8401,148.8969,6589.0
2022-03-28 14:35:00,157.44,157.44,157.35,157.41,9758.0,148.8969,148.8969,148.8117,148.8685,9758.0
2022-03-28 14:40:00,157.39,157.66,157.38,157.52,33180.0,148.8496,149.1049,148.8401,148.9725,33180.0
2022-03-28 14:45:00,157.51,157.62,157.51,157.6,8007.0,148.9631,149.0671,148.9631,149.0482,8007.0
2022-03-28 14:50:00,157.63,157.76,157.63,157.74,8498.0,149.0765,149.1995,149.0765,149.1806,8498.0
2022-03-28 14:55:00,157.77,157.91,157.75,157.9,9334.0,149.2089,149.3413,149.19,149.3319,9334.0
2022-03-28 15:00:00,157.9,157.9,157.75,157.76,12588.0,149.3319,149.3319,149.19,149.1995,12588.0
2022-03-28 15:05:00,157.78,157.84,157.74,157.82,6985.0,149.2184,149.2751,149.1806,149.2562,6985.0
2022-03-28 15:10:00,157.81,157.88,157.8,157.88,9787.0,149.2468,149.313,149.2373,149.313,9787.0
2022-03-28 15:15:00,157.88,157.91,157.83,157.84,16294.0,149.313,149.3413,149.2657,149.2751,16294.0
2022-03-28 15:20:00,157.83,157.99,157.83,157.97,14661.0,149.2657,149.417,149.2657,149.3981,14661.0
2022-03-28 15:25:00,157.95,157.99,157.93,157.99,10198.0,149.3792,149.417,149.3603,149.417,10198.0
2022-03-28 15:30:00,157.96,158.07,157.94,158.06,21787.0,149.3886,149.4927,149.3697,149.4832,21787.0
2022-03-28 15:35:00,158.06,158.08,157.95,157.96,14576.0,149.4832,149.5021,149.3792,149.3886,14576.0
2022-03-28 15:40:00,157.99,158.09,157.93,158.08,15194.0,149.417,149.5116,149.3603,149.5021,15194.0
2022-03-28 15:45:00,158.08,158.23,158.05,158.23,38773.0,149.5021,149.644,149.4738,149.644,38773.0
2022-03-28 15:50:00,158.21,158.21,158.01,158.18,58308.0,149.6251,149.6251,149.4359,149.5967,58308.0
2022-03-28 15:55:00,158.18,158.49,158.13,158.48,126654.0,149.5967,149.8899,149.5494,149.8804,126654.0
2022-03-29 09:30:00,159.99,160.65,159.86,160.53,97828.0,151.3085,151.9327,151.1855,151.8192,97828.0
2022-03-29 09:35:00,160.59,160.63,160.4,160.47,40362.0,151.8759,151.9138,151.6962,151.7624,40362.0
2022-03-29 09:40:00,160.55,160.55,160.4,160.53,34943.0,151.8381,151.8381,151.6962,151.8192,34943.0
2022-03-29 09:45:00,160.52,160.63,160.2,160.21,32224.0,151.8097,151.9138,151.5071,151.5165,32224.0
2022-03-29 09:50:00,160.21,160.32,160.13,160.2,24084.0,151.5165,151.6206,151.4409,151.5071,24084.0
2022-03-29 09:55:00,160.27,160.27,160.09,160.17,10863.0,151.5733,151.5733,151.4031,151.4787,10863.0
2022-03-29 10:00:00,160.18,160.21,159.93,159.96,10028.0,151.4882,151.5165,151.2517,151.2801,10028.0
2022-03-29 10:05:00,159.96,160.0,159.75,159.83,30757.0,151.2801,151.3179,151.0815,151.1572,30757.0
2022-03-29 10:10:00,159.85,159.93,159.57,159.63,11582.0,151.1761,151.2517,150.9113,150.968,11582.0
2022-03-29 10:15:00,159.61,159.78,159.61,159.66,5010.0,150.9491,151.1099,150.9491,150.9964,5010.0
2022-03-29 10:20:00,159.64,159.79,159.63,159.75,9005.0,150.9775,151.1193,150.968,151.0815,9005.0
2022-03-29 10:25:00,159.71,160.04,159.7,160.04,31222.0,151.0437,151.3558,151.0342,151.3558,31222.0
2022-03-29 10:30:00,160.08,160.22,159.99,160.2,29299.0,151.3936,151.526,151.3085,151.5071,29299.0
2022-03-29 10:35:00,160.21,160.23,159.96,160.08,14574.0,151.5165,151.5355,151.2801,151.3936,14574.0
2022-03-29 10:40:00,160.07,160.22,159.94,160.12,24256.0,151.3841,151.526,151.2612,151.4314,24256.0
2022-03-29 10:45:00,160.14,160.25,159.92,160.03,28505.0,151.4503,151.5544,151.2423,151.3463,28505.0
2022-03-29 10:50:00,160.12,160.25,160.11,160.23,12583.0,151.4314,151.5544,151.422,151.5355,12583.0
2022-03-29 10:55:00,160.23,160.39,160.21,160.32,16400.0,151.5355,151.6868,151.5165,151.6206,16400.0
2022-03-29 11:00:00,160.33,160.42,160.24,160.26,9243.0,151.63,151.7151,151.5449,151.5638,9243.0
2022-03-29 11:05:00,160.22,160.22,160.11,160.12,4434.0,151.526,151.526,151.422,151.4314,4434.0
2022-03-29 11:10:00,160.14,160.15,159.99,160.06,14329.0,151.4503,151.4598,151.3085,151.3747,14329.0
2022-03-29 11:15:00,160.1,160.1,159.97,160.05,9756.0,151.4125,151.4125,151.2896,151.3652,9756.0
2022-03-29 11:20:00,160.06,160.09,159.88,159.95,6133.0,151.3747,151.4031,151.2045,151.2707,6133.0
2022-03-29 11:25:00,160.0,160.24,160.0,160.16,18730.0,151.3179,151.5449,151.3179,151.4693,18730.0
2022-03-29 11:30:00,160.16,160.26,160.13,160.22,7026.0,151.4693,151.5638,151.4409,151.526,7026.0
2022-03-29 11:35:00,160.26,160.26,160.16,160.19,12839.0,151.5638,151.5638,151.4693,151.4976,12839.0
2022-03-29 11:40:00,160.19,160.26,160.13,160.26,5842.0,151.4976,151.5638,151.4409,151.5638,5842.0
2022-03-29 11:45:00,160.27,160.41,160.21,160.41,5445.0,151.5733,151.7057,151.5165,151.7057,5445.0
2022-03-29 11:50:00,160.38,160.38,160.27,160.3,9990.0,151.6773,151.6773,151.5733,151.6017,9990.0
2022-03-29 11:55:00,160.34,160.34,160.24,160.28,4047.0,151.6395,151.6395,151.5449,151.5827,4047.0
2022-03-29 12:00:00,160.3,160.3,160.1,160.21,7926.0,151.6017,151.6017,151.4125,151.5165,7926.0
2022-03-29 12:05:00,160.19,160.19,160.04,160.06,4159.0,151.4976,151.4976,151.3558,151.3747,4159.0
2022-03-29 12:10:00,160.02,160.06,159.97,160.05,3488.0,151.3369,151.3747,151.2896,151.3652,3488.0
2022-03-29 12:15:00,160.05,160.08,159.95,160.03,32487.0,151.3652,151.3936,151.2707,151.3463,32487.0
2022-03-29 12:20:00,160.04,160.04,159.94,159.95,7913.0,151.3558,151.3558,151.2612,151.2707,7913.0
2022-03-29 12:25:00,159.99,159.99,159.85,159.94,15105.0,151.3085,151.3085,151.1761,151.2612,15105.0
2022-03-29 12:30:00,159.91,159.91,159.65,159.69,8810.0,151.2328,151.2328,150.9869,151.0248,8810.0
2022-03-29 12:35:00,159.69,159.79,159.67,159.77,15361.0,151.0248,151.1193,151.0058,151.1004,15361.0
2022-03-29 12:40:00,159.8,159.95,159.79,159.9,3030.0,151.1288,151.2707,151.1193,151.2234,3030.0
2022-03-29 12:45:00,159.96,160.07,159.95,160.0,16764.0,151.2801,151.3841,151.2707,151.3179,16764.0
2022-03-29 12:50:00,160.04,160.04,159.8,159.85,11010.0,151.3558,151.3558,151.1288,151.1761,11010.0
2022-03-29 12:55:00,159.85,159.89,159.84,159.87,23643.0,151.1761,151.2139,151.1666,151.195,23643.0
2022-03-29 13:00:00,159.85,159.85,159.7,159.78,9753.0,151.1761,151.1761,151.0342,151.1099,9753.0
2022-03-29 13:05:00,159.76,159.79,159.68,159.71,5363.0,151.091,151.1193,151.0153,151.0437,5363.0
2022-03-29 13:10:00,159.76,159.87,159.73,159.84,11341.0,151.091,151.195,151.0626,151.1666,11341.0
2022-03-29 13:15:00,159.85,159.96,159.85,159.93,15118.0,151.1761,151.2801,151.1761,151.2517,15118.0
2022-03-29 13:20:00,159.93,159.93,159.75,159.83,14106.0,151.2517,151.2517,151.0815,151.1572,14106.0
2022-03-29 13:25:00,159.82,159.95,159.77,159.88,10699.0,151.1477,151.2707,151.1004,151.2045,10699.0
2022-03-29 13:30:00,159.88,159.93,159.82,159.84,10010.0,151.2045,151.2517,151.1477,151.1666,10010.0
2022-03-29 13:35:00,159.92,160.02,159.88,160.01,16458.0,151.2423,151.3369,151.2045,151.3274,16458.0
2022-03-29 13:40:00,159.99,160.09,159.99,160.06,6924.0,151.3085,151.4031,151.3085,151.3747,6924.0
2022-03-29 13:45:00,160.09,160.2,160.0,160.16,6660.0,151.4031,151.5071,151.3179,151.4693,6660.0
2022-03-29 13:50:00,160.12,160.17,160.1,160.17,5188.0,151.4314,151.4787,151.4125,151.4787,5188.0
2022-03-29 13:55:00,160.17,160.22,160.14,160.22,2920.0,151.4787,151.526,151.4503,151.526,2920.0
2022-03-29 14:00:00,160.27,160.36,160.24,160.32,11224.0,151.5733,151.6584,151.5449,151.6206,11224.0
2022-03-29 14:05:00,160.3,160.38,160.26,160.37,12276.0,151.6017,151.6773,151.5638,151.6679,12276.0
2022-03-29 14:10:00,160.37,160.48,160.37,160.44,19499.0,151.6679,151.7719,151.6679,151.7341,19499.0
2022-03-29 14:15:00,160.44,160.44,160.31,160.32,4161.0,151.7341,151.7341,151.6111,151.6206,4161.0
2022-03-29 14:20:00,160.31,160.44,160.28,160.41,16618.0,151.6111,151.7341,151.5827,151.7057,16618.0
2022-03-29 14:25:00,160.43,160.56,160.42,160.56,14805.0,151.7246,151.8476,151.7151,151.8476,14805.0
2022-03-29 14:30:00,160.55,160.69,160.52,160.69,13596.0,151.8381,151.9705,151.8097,151.9705,13596.0
2022-03-29 14:35:00,160.69,160.76,160.68,160.75,25206.0,151.9705,152.0367,151.961,152.0272,25206.0
2022-03-29 14:40:00,160.73,160.79,160.7,160.76,64585.0,152.0083,152.0651,151.98,152.0367,64585.0
2022-03-29 14:45:00,160.77,160.8,160.72,160.75,39629.0,152.0462,152.0745,151.9989,152.0272,39629.0
2022-03-29 14:50:00,160.7,160.77,160.65,160.72,14306.0,151.98,152.0462,151.9327,151.9989,14306.0
2022-03-29 14:55:00,160.73,160.83,160.7,160.79,10073.0,152.0083,152.1029,151.98,152.0651,10073.0
2022-03-29 15:00:00,160.77,160.87,160.69,160.86,16656.0,152.0462,152.1407,151.9705,152.1313,16656.0
2022-03-29 15:05:00,160.85,160.95,160.85,160.92,9846.0,152.1218,152.2164,152.1218,152.188,9846.0
2022-03-29 15:10:00,160.94,161.01,160.9,160.9,22645.0,152.2069,152.2731,152.1691,152.1691,22645.0
2022-03-29 15:15:00,160.92,160.98,160.88,160.96,19626.0,152.188,152.2448,152.1502,152.2258,19626.0
2022-03-29 15:20:00,160.97,161.01,160.89,160.89,13467.0,152.2353,152.2731,152.1596,152.1596,13467.0
2022-03-29 15:25:00,160.9,161.03,160.85,161.02,19052.0,152.1691,152.292,152.1218,152.2826,19052.0
2022-03-29 15:30:00,161.03,161.18,160.99,161.18,44738.0,152.292,152.4339,152.2542,152.4339,44738.0
2022-03-29 15:35:00,161.2,161.24,161.07,161.08,41278.0,152.4528,152.4907,152.3299,152.3393,41278.0
2022-03-29 15:40:00,161.09,161.1,160.93,161.03,8785.0,152.3488,152.3583,152.1975,152.292,8785.0
2022-03-29 15:45:00,161.01,161.17,160.99,161.04,49764.0,152.2731,152.4245,152.2542,152.3015,49764.0
2022-03-29 15:50:00,161.1,161.14,160.78,160.86,51545.0,152.3583,152.3961,152.0556,152.1313,51545.0
2022-03-29 15:55:00,160.82,161.12,160.81,161.12,106040.0,152.0934,152.3772,152.084,152.3772,106040.0
2022-03-30 09:30:00,160.69,160.75,160.45,160.45,43068.0,151.9705,152.0272,151.7435,151.7435,43068.0
2022-03-30 09:35:00,160.48,160.66,160.45,160.54,10628.0,151.7719,151.9421,151.7435,151.8286,10628.0
2022-03-30 09:40:00,160.56,160.69,160.5,160.5,8576.0,151.8476,151.9705,151.7908,151.7908,8576.0
2022-03-30 09:45:00,160.55,160.67,160.45,160.67,10646.0,151.8381,151.9516,151.7435,151.9516,10646.0
2022-03-30 09:50:00,160.71,160.82,160.68,160.8,12069.0,151.9894,152.0934,151.961,152.0745,12069.0
2022-03-30 09:55:00,160.73,160.93,160.73,160.92,9562.0,152.0083,152.1975,152.0083,152.188,9562.0
2022-03-30 10:00:00,160.94,161.01,160.85,160.9,18370.0,152.2069,152.2731,152.1218,152.1691,18370.0
2022-03-30 10:05:00,160.89,160.89,160.75,160.77,3729.0,152.1596,152.1596,152.0272,152.0462,3729.0
2022-03-30 10:10:00,160.77,160.79,160.7,160.75,10930.0,152.0462,152.0651,151.98,152.0272,10930.0
2022-03-30 10:15:00,160.74,160.75,160.48,160.55,4849.0,152.0178,152.0272,151.7719,151.8381,4849.0
2022-03-30 10:20:00,160.57,160.63,160.46,160.48,10174.0,151.857,151.9138,151.753,151.7719,10174.0
2022-03-30 10:25:00,160.48,160.51,160.39,160.41,8451.0,151.7719,151.8003,151.6868,151.7057,8451.0
2022-03-30 10:30:00,160.43,160.48,160.35,160.42,17676.0,151.7246,151.7719,151.6489,151.7151,17676.0
2022-03-30 10:35:00,160.44,160.47,160.37,160.46,11567.0,151.7341,151.7624,151.6679,151.753,11567.0
2022-03-30 10:40:00,160.47,160.51,160.4,160.46,12473.0,151.7624,151.8003,151.6962,151.753,12473.0
2022-03-30 10:45:00,160.46,160.63,160.46,160.55,6180.0,151.753,151.9138,151.753,151.8381,6180.0
2022-03-30 10:50:00,160.56,160.65,160.5,160.5,576233.0,151.8476,151.9327,151.7908,151.7908,576233.0
2022-03-30 10:55:00,160.51,160.54,160.4,160.41,4885.0,151.8003,151.8286,151.6962,151.7057,4885.0
2022-03-30 11:00:00,160.42,160.56,160.39,160.52,5915.0,151.7151,151.8476,151.6868,151.8097,5915.0
2022-03-30 11:05:00,160.52,160.52,160.3,160.3,9842.0,151.8097,151.8097,151.6017,151.6017,9842.0
2022-03-30 11:10:00,160.28,160.29,160.08,160.25,29163.0,151.5827,151.5922,151.3936,151.5544,29163.0
2022-03-30 11:15:00,160.24,160.38,160.23,160.37,8811.0,151.5449,151.6773,151.5355,151.6679,8811.0
2022-03-30 11:20:00,160.33,160.38,160.27,160.31,10614.0,151.63,151.6773,151.5733,151.6111,10614.0
2022-03-30 11:25:00,160.3,160.31,160.18,160.21,4926.0,151.6017,151.6111,151.4882,151.5165,4926.0
2022-03-30 11:30:00,160.2,160.23,160.16,160.22,2912.0,151.5071,151.5355,151.4693,151.526,2912.0
2022-03-30 11:35:00,160.26,160.31,160.25,160.27,11531.0,151.5638,151.6111,151.5544,151.5733,11531.0
2022-03-30 11:40:00,160.27,160.35,160.25,160.3,3454.0,151.5733,151.6489,151.5544,151.6017,3454.0
2022-03-30 11:45:00,160.29,160.31,160.23,160.28,2456.0,151.5922,151.6111,151.5355,151.5827,2456.0
2022-03-30 11:50:00,160.27,160.29,160.16,160.19,3420.0,151.5733,151.5922,151.4693,151.4976,3420.0
2022-03-30 11:55:00,160.2,160.24,160.17,160.19,2305.0,151.5071,151.5449,151.4787,151.4976,2305.0
2022-03-30 12:00:00,160.25,160.35,160.25,160.34,4046.0,151.5544,151.6489,151.5544,151.6395,4046.0
2022-03-30 12:05:00,160.3,160.32,160.11,160.12,16303.0,151.6017,151.6206,151.422,151.4314,16303.0
2022-03-30 12:10:00,160.13,160.17,160.08,160.14,5602.0,151.4409,151.4787,151.3936,151.4503,5602.0
2022-03-30 12:15:00,160.14,160.23,160.1,160.23,5594.0,151.4503,151.5355,151.4125,151.5355,5594.0
2022-03-30 12:20:00,160.23,160.25,160.13,160.16,10378.0,151.5355,151.5544,151.4409,151.4693,10378.0
2022-03-30 12:25:00,160.15,160.2,160.1,160.18,27261.0,151.4598,151.5071,151.4125,151.4882,27261.0
2022-03-30 12:30:00,160.18,160.24,160.14,160.24,4549.0,151.4882,151.5449,151.4503,151.5449,4549.0
2022-03-30 12:35:00,160.26,160.28,160.23,160.28,3394.0,151.5638,151.5827,151.5355,151.5827,3394.0
2022-03-30 12:40:00,160.31,160.33,160.25,160.32,4531.0,151.6111,151.63,151.5544,151.6206,4531.0
2022-03-30 12:45:00,160.31,160.32,160.2,160.2,6923.0,151.6111,151.6206,151.5071,151.5071,6923.0
2022-03-30 12:50:00,160.2,160.23,160.17,160.22,17091.0,151.5071,151.5355,151.4787,151.526,17091.0
2022-03-30 12:55:00,160.21,160.25,160.2,160.25,6293.0,151.5165,151.5544,151.5071,151.5544,6293.0
2022-03-30 13:00:00,160.24,160.24,160.14,160.17,8503.0,151.5449,151.5449,151.4503,151.4787,8503.0
2022-03-30 13:05:00,160.11,160.11,160.0,160.03,5375.0,151.422,151.422,151.3179,151.3463,5375.0
2022-03-30 13:10:00,160.04,160.08,159.99,160.07,8159.0,151.3558,151.3936,151.3085,151.3841,8159.0
2022-03-30 13:15:00,160.08,160.09,159.93,159.98,5450.0,151.3936,151.4031,151.2517,151.299,5450.0
2022-03-30 13:20:00,159.92,159.95,159.87,159.89,4416.0,151.2423,151.2707,151.195,151.2139,4416.0
2022-03-30 13:25:00,159.88,159.88,159.79,159.82,7051.0,151.2045,151.2045,151.1193,151.1477,7051.0
2022-03-30 13:30:00,159.82,159.84,159.76,159.8,20797.0,151.1477,151.1666,151.091,151.1288,20797.0
2022-03-30 13:35:00,159.77,159.84,159.72,159.72,18259.0,151.1004,151.1666,151.0531,151.0531,18259.0
2022-03-30 13:40:00,159.74,159.81,159.71,159.77,8536.0,151.072,151.1382,151.0437,151.1004,8536.0
2022-03-30 13:45:00,159.76,159.86,159.72,159.84,74056.0,151.091,151.1855,151.0531,151.1666,74056.0
2022-03-30 13:50:00,159.85,159.91,159.83,159.91,18651.0,151.1761,151.2328,151.1572,151.2328,18651.0
2022-03-30 13:55:00,159.9,159.9,159.76,159.8,10015.0,151.2234,151.2234,151.091,151.1288,10015.0
2022-03-30 14:00:00,159.78,160.0,159.78,159.96,17187.0,151.1099,151.3179,151.1099,151.2801,17187.0
2022-03-30 14:05:00,159.94,160.07,159.89,160.02,82095.0,151.2612,151.3841,151.2139,151.3369,82095.0
2022-03-30 14:10:00,160.03,160.06,159.94,160.0,10815.0,151.3463,151.3747,151.2612,151.3179,10815.0
2022-03-30 14:15:00,160.0,160.0,159.82,159.85,8743.0,151.3179,151.3179,151.1477,151.1761,8743.0
2022-03-30 14:20:00,159.86,159.86,159.77,159.83,8779.0,151.1855,151.1855,151.1004,151.1572,8779.0
2022-03-30 14:25:00,159.81,159.88,159.75,159.82,13757.0,151.1382,151.2045,151.0815,151.1477,13757.0
2022-03-30 14:30:00,159.81,159.88,159.8,159.86,12630.0,151.1382,151.2045,151.1288,151.1855,12630.0
2022-03-30 14:35:00,159.85,159.9,159.83,159.87,6713.0,151.1761,151.2234,151.1572,151.195,6713.0
2022-03-30 14:40:00,159.85,159.85,159.67,159.7,11883.0,151.1761,151.1761,151.0058,151.0342,11883.0
2022-03-30 14:45:00,159.69,159.7,159.59,159.64,21838.0,151.0248,151.0342,150.9302,150.9775,21838.0
2022-03-30 14:50:00,159.64,159.66,159.54,159.58,7288.0,150.9775,150.9964,150.8829,150.9207,7288.0
2022-03-30 14:55:00,159.57,159.66,159.52,159.54,15823.0,150.9113,150.9964,150.864,150.8829,15823.0
2022-03-30 15:00:00,159.52,159.55,159.48,159.5,7429.0,150.864,150.8924,150.8262,150.8451,7429.0
2022-03-30 15:05:00,159.48,159.54,159.46,159.48,14701.0,150.8262,150.8829,150.8072,150.8262,14701.0
2022-03-30 15:10:00,159.48,159.51,159.4,159.48,8910.0,150.8262,150.8545,150.7505,150.8262,8910.0
2022-03-30 15:15:00,159.5,159.53,159.3,159.33,20372.0,150.8451,150.8734,150.6559,150.6843,20372.0
2022-03-30 15:20:00,159.3,159.3,159.12,159.13,10672.0,150.6559,150.6559,150.4857,150.4951,10672.0
2022-03-30 15:25:00,159.13,159.35,159.13,159.3,12631.0,150.4951,150.7032,150.4951,150.6559,12631.0
2022-03-30 15:30:00,159.3,159.46,159.29,159.44,14130.0,150.6559,150.8072,150.6465,150.7883,14130.0
2022-03-30 15:35:00,159.41,159.56,159.37,159.39,13615.0,150.76,150.9018,150.7221,150.741,13615.0
2022-03-30 15:40:00,159.39,159.49,159.28,159.41,14345.0,150.741,150.8356,150.637,150.76,14345.0
2022-03-30 15:45:00,159.41,159.67,159.41,159.54,74030.0,150.76,151.0058,150.76,150.8829,74030.0
2022-03-30 15:50:00,159.52,159.52,159.31,159.41,55480.0,150.864,150.864,150.6654,150.76,55480.0
2022-03-30 15:55:00,159.47,159.89,159.43,159.88,105703.0,150.8167,151.2139,150.7789,151.2045,105703.0
2022-03-31 09:30:00,159.57,159.8,159.47,159.78,48999.0,150.9113,151.1288,150.8167,151.1099,48999.0
2022-03-31 09:35:00,159.71,159.8,159.55,159.79,16267.0,151.0437,151.1288,150.8924,151.1193,16267.0
2022-03-31 09:40:00,159.75,159.91,159.74,159.76,11959.0,151.0815,151.2328,151.072,151.091,11959.0
2022-03-31 09:45:00,159.77,160.0,159.68,159.98,23942.0,151.1004,151.3179,151.0153,151.299,23942.0
2022-03-31 09:50:00,159.96,160.11,159.83,159.88,11868.0,151.2801,151.422,151.1572,151.2045,11868.0
2022-03-31 09:55:00,159.86,160.01,159.86,159.98,11621.0,151.1855,151.3274,151.1855,151.299,11621.0
2022-03-31 10:00:00,159.86,159.87,159.52,159.57,32848.0,151.1855,151.195,150.864,150.9113,32848.0
2022-03-31 10:05:00,159.57,159.65,159.5,159.51,7125.0,150.9113,150.9869,150.8451,150.8545,7125.0
2022-03-31 10:10:00,159.5,159.72,159.45,159.66,20095.0,150.8451,151.0531,150.7978,150.9964,20095.0
2022-03-31 10:15:00,159.69,159.77,159.64,159.65,8873.0,151.0248,151.1004,150.9775,150.9869,8873.0
2022-03-31 10:20:00,159.64,159.7,159.47,159.49,17332.0,150.9775,151.0342,150.8167,150.8356,17332.0
2022-03-31 10:25:00,159.49,159.66,159.41,159.66,11818.0,150.8356,150.9964,150.76,150.9964,11818.0
2022-03-31 10:30:00,159.66,159.77,159.56,159.76,15056.0,150.9964,151.1004,150.9018,151.091,15056.0
2022-03-31 10:35:00,159.77,159.87,159.74,159.76,14845.0,151.1004,151.195,151.072,151.091,14845.0
2022-03-31 10:40:00,159.74,159.84,159.71,159.83,7808.0,151.072,151.1666,151.0437,151.1572,7808.0
2022-03-31 10:45:00,159.81,160.03,159.79,160.0,14415.0,151.1382,151.3463,151.1193,151.3179,14415.0
2022-03-31 10:50:00,159.98,160.01,159.9,159.91,79230.0,151.299,151.3274,151.2234,151.2328,79230.0
2022-03-31 10:55:00,159.92,160.2,159.92,160.12,14128.0,151.2423,151.5071,151.2423,151.4314,14128.0
2022-03-31 11:00:00,160.13,160.18,159.98,159.99,35373.0,151.4409,151.4882,151.299,151.3085,35373.0
2022-03-31 11:05:00,160.0,160.05,159.94,160.04,10476.0,151.3179,151.3652,151.2612,151.3558,10476.0
2022-03-31 11:10:00,159.96,160.08,159.94,160.0,14466.0,151.2801,151.3936,151.2612,151.3179,14466.0
2022-03-31 11:15:00,160.05,160.05,159.92,159.97,9238.0,151.3652,151.3652,151.2423,151.2896,9238.0
2022-03-31 11:20:00,159.89,159.98,159.88,159.89,5837.0,151.2139,151.299,151.2045,151.2139,5837.0
2022-03-31 11:25:00,159.91,159.92,159.84,159.84,4152.0,151.2328,151.2423,151.1666,151.1666,4152.0
2022-03-31 11:30:00,159.85,159.86,159.73,159.73,4609.0,151.1761,151.1855,151.0626,151.0626,4609.0
2022-03-31 11:35:00,159.74,159.86,159.7,159.83,9876.0,151.072,151.1855,151.0342,151.1572,9876.0
2022-03-31 11:40:00,159.85,159.97,159.84,159.88,18785.0,151.1761,151.2896,151.1666,151.2045,18785.0
2022-03-31 11:45:00,159.9,159.91,159.83,159.88,8037.0,151.2234,151.2328,151.1572,151.2045,8037.0
2022-03-31 11:50:00,159.86,159.88,159.76,159.77,2404.0,151.1855,151.2045,151.091,151.1004,2404.0
2022-03-31 11:55:00,159.81,159.9,159.8,159.9,8295.0,151.1382,151.2234,151.1288,151.2234,8295.0
2022-03-31 12:00:00,159.89,159.95,159.79,159.8,8134.0,151.2139,151.2707,151.1193,151.1288,8134.0
2022-03-31 12:05:00,159.8,159.83,159.78,159.8,7411.0,151.1288,151.1572,151.1099,151.1288,7411.0
2022-03-31 12:10:00,159.8,159.84,159.77,159.77,5038.0,151.1288,151.1666,151.1004,151.1004,5038.0
2022-03-31 12:15:00,159.73,159.82,159.72,159.8,6739.0,151.0626,151.1477,151.0531,151.1288,6739.0
2022-03-31 12:20:00,159.77,159.78,159.66,159.66,15819.0,151.1004,151.1099,150.9964,150.9964,15819.0
2022-03-31 12:25:00,159.65,159.66,159.54,159.6,12672.0,150.9869,150.9964,150.8829,150.9396,12672.0
2022-03-31 12:30:00,159.6,159.66,159.54,159.57,4681.0,150.9396,150.9964,150.8829,150.9113,4681.0
2022-03-31 12:35:00,159.57,159.7,159.55,159.67,7035.0,150.9113,151.0342,150.8924,151.0058,7035.0
2022-03-31 12:40:00,159.7,159.74,159.67,159.74,3166.0,151.0342,151.072,151.0058,151.072,3166.0
2022-03-31 12:45:00,159.74,159.76,159.63,159.69,12474.0,151.072,151.091,150.968,151.0248,12474.0
2022-03-31 12:50:00,159.69,159.7,159.59,159.59,2698.0,151.0248,151.0342,150.9302,150.9302,2698.0
2022-03-31 12:55:00,159.64,159.67,159.57,159.59,4063.0,150.9775,151.0058,150.9113,150.9302,4063.0
2022-03-31 13:00:00,159.58,159.66,159.57,159.6,5272.0,150.9207,150.9964,150.9113,150.9396,5272.0
2022-03-31 13:05:00,159.61,159.62,159.51,159.53,15477.0,150.9491,150.9586,150.8545,150.8734,15477.0
2022-03-31 13:10:00,159.54,159.54,159.48,159.51,3320.0,150.8829,150.8829,150.8262,150.8545,3320.0
2022-03-31 13:15:00,159.49,159.58,159.42,159.55,9065.0,150.8356,150.9207,150.7694,150.8924,9065.0
2022-03-31 13:20:00,159.56,159.56,159.46,159.49,17346.0,150.9018,150.9018,150.8072,150.8356,17346.0
2022-03-31 13:25:00,159.49,159.63,159.46,159.62,11059.0,150.8356,150.968,150.8072,150.9586,11059.0
2022-03-31 13:30:00,159.61,159.68,159.53,159.58,28915.0,150.9491,151.0153,150.8734,150.9207,28915.0
2022-03-31 13:35:00,159.56,159.57,159.5,159.53,13442.0,150.9018,150.9113,150.8451,150.8734,13442.0
2022-03-31 13:40:00,159.53,159.62,159.53,159.62,4475.0,150.8734,150.9586,150.8734,150.9586,4475.0
2022-03-31 13:45:00,159.62,159.65,159.58,159.64,7368.0,150.9586,150.9869,150.9207,150.9775,7368.0
2022-03-31 13:50:00,159.68,159.74,159.65,159.65,6097.0,151.0153,151.072,150.9869,150.9869,6097.0
2022-03-31 13:55:00,159.64,159.69,159.58,159.6,6844.0,150.9775,151.0248,150.9207,150.9396,6844.0
2022-03-31 14:00:00,159.57,159.58,159.36,159.38,8642.0,150.9113,150.9207,150.7127,150.7316,8642.0
2022-03-31 14:05:00,159.38,159.41,159.29,159.32,60049.0,150.7316,150.76,150.6465,150.6748,60049.0
2022-03-31 14:10:00,159.29,159.34,159.22,159.22,56679.0,150.6465,150.6938,150.5803,150.5803,56679.0
2022-03-31 14:15:00,159.2,159.25,159.15,159.19,11476.0,150.5614,150.6086,150.5141,150.5519,11476.0
2022-03-31 14:20:00,159.15,159.26,159.14,159.24,16866.0,150.5141,150.6181,150.5046,150.5992,16866.0
2022-03-31 14:25:00,159.24,159.26,159.13,159.25,9623.0,150.5992,150.6181,150.4951,150.6086,9623.0
2022-03-31 14:30:00,159.25,159.25,159.15,159.17,6133.0,150.6086,150.6086,150.5141,150.533,6133.0
2022-03-31 14:35:00,159.18,159.28,159.13,159.19,8212.0,150.5424,150.637,150.4951,150.5519,8212.0
2022-03-31 14:40:00,159.19,159.23,159.09,159.1,7153.0,150.5519,150.5897,150.4573,150.4668,7153.0
2022-03-31 14:45:00,159.12,159.18,159.06,159.11,53653.0,150.4857,150.5424,150.4289,150.4762,53653.0
2022-03-31 14:50:00,159.1,159.15,159.08,159.1,27518.0,150.4668,150.5141,150.4479,150.4668,27518.0
2022-03-31 14:55:00,159.09,159.21,159.08,159.2,10482.0,150.4573,150.5708,150.4479,150.5614,10482.0
2022-03-31 15:00:00,159.29,159.46,159.26,159.32,15573.0,150.6465,150.8072,150.6181,150.6748,15573.0
2022-03-31 15:05:00,159.25,159.37,159.25,159.31,8770.0,150.6086,150.7221,150.6086,150.6654,8770.0
2022-03-31 15:10:00,159.29,159.33,159.21,159.22,301101.0,150.6465,150.6843,150.5708,150.5803,301101.0
2022-03-31 15:15:00,159.23,159.23,159.1,159.1,23301.0,150.5897,150.5897,150.4668,150.4668,23301.0
2022-03-31 15:20:00,159.07,159.08,158.9,158.9,11353.0,150.4384,150.4479,150.2776,150.2776,11353.0
2022-03-31 15:25:00,158.91,158.94,158.8,158.86,14400.0,150.2871,150.3155,150.1831,150.2398,14400.0
2022-03-31 15:30:00,158.86,158.89,158.58,158.64,23837.0,150.2398,150.2682,149.975,150.0317,23837.0
2022-03-31 15:35:00,158.61,158.78,158.58,158.67,20707.0,150.0034,150.1641,149.975,150.0601,20707.0
2022-03-31 15:40:00,158.64,158.67,158.41,158.42,20483.0,150.0317,150.0601,149.8142,149.8237,20483.0
2022-03-31 15:45:00,158.43,158.51,158.35,158.37,38377.0,149.8331,149.9088,149.7575,149.7764,38377.0
2022-03-31 15:50:00,158.35,158.41,158.08,158.13,124197.0,149.7575,149.8142,149.5021,149.5494,124197.0
2022-03-31 15:55:00,158.12,158.14,157.63,157.71,210289.0,149.54,149.5589,149.0765,149.1522,210289.0
2022-04-01 09:30:00,158.42,158.53,158.28,158.28,23134.0,149.8237,149.9277,149.6913,149.6913,23134.0
2022-04-01 09:35:00,158.28,158.51,158.28,158.3,25070.0,149.6913,149.9088,149.6913,149.7102,25070.0
2022-04-01 09:40:00,158.31,158.32,158.11,158.18,11525.0,149.7196,149.7291,149.5305,149.5967,11525.0
2022-04-01 09:45:00,158.17,158.46,158.13,158.39,15308.0,149.5872,149.8615,149.5494,149.7953,15308.0
2022-04-01 09:50:00,158.39,158.39,158.12,158.18,41491.0,149.7953,149.7953,149.54,149.5967,41491.0
2022-04-01 09:55:00,158.16,158.44,158.12,158.44,35375.0,149.5778,149.8426,149.54,149.8426,35375.0
2022-04-01 10:00:00,158.42,158.55,158.13,158.25,43779.0,149.8237,149.9466,149.5494,149.6629,43779.0
2022-04-01 10:05:00,158.25,158.33,158.08,158.18,36014.0,149.6629,149.7386,149.5021,149.5967,36014.0
2022-04-01 10:10:00,158.19,158.26,158.13,158.2,40048.0,149.6062,149.6724,149.5494,149.6156,40048.0
2022-04-01 10:15:00,158.18,158.2,157.76,157.79,78335.0,149.5967,149.6156,149.1995,149.2279,78335.0
2022-04-01 10:20:00,157.77,157.8,157.47,157.5,59837.0,149.2089,149.2373,148.9252,148.9536,59837.0
2022-04-01 10:25:00,157.54,157.54,157.35,157.41,36984.0,148.9914,148.9914,148.8117,148.8685,36984.0
2022-04-01 10:30:00,157.4,157.62,157.38,157.6,55226.0,148.859,149.0671,148.8401,149.0482,55226.0
2022-04-01 10:35:00,157.61,157.64,157.43,157.47,40738.0,149.0576,149.086,148.8874,148.9252,40738.0
2022-04-01 10:40:00,157.46,157.55,157.34,157.4,92996.0,148.9158,149.0009,148.8023,148.859,92996.0
2022-04-01 10:45:00,157.39,157.63,157.39,157.51,43676.0,148.8496,149.0765,148.8496,148.9631,43676.0
2022-04-01 10:50:00,157.51,157.7,157.46,157.69,57945.0,148.9631,149.1427,148.9158,149.1333,57945.0
2022-04-01 10:55:00,157.68,157.7,157.56,157.56,8764.0,149.1238,149.1427,149.0103,149.0103,8764.0
2022-04-01 11:00:00,157.58,157.61,157.49,157.5,4176.0,149.0293,149.0576,148.9441,148.9536,4176.0
2022-04-01 11:05:00,157.51,157.85,157.51,157.82,8725.0,148.9631,149.2846,148.9631,149.2562,8725.0
2022-04-01 11:10:00,157.8,157.87,157.68,157.75,12619.0,149.2373,149.3035,149.1238,149.19,12619.0
2022-04-01 11:15:00,157.71,157.75,157.68,157.75,2427.0,149.1522,149.19,149.1238,149.19,2427.0
2022-04-01 11:20:00,157.8,157.84,157.71,157.78,8435.0,149.2373,149.2751,149.1522,149.2184,8435.0
2022-04-01 11:25:00,157.8,157.84,157.73,157.74,5091.0,149.2373,149.2751,149.1711,149.1806,5091.0
2022-04-01 11:30:00,157.75,157.77,157.6,157.68,5986.0,149.19,149.2089,149.0482,149.1238,5986.0
2022-04-01 11:35:00,157.64,157.64,157.5,157.55,4774.0,149.086,149.086,148.9536,149.0009,4774.0
2022-04-01 11:40:00,157.51,157.51,157.32,157.41,20008.0,148.9631,148.9631,148.7834,148.8685,20008.0
2022-04-01 11:45:00,157.38,157.47,157.34,157.41,53331.0,148.8401,148.9252,148.8023,148.8685,53331.0
2022-04-01 11:50:00,157.39,157.62,157.36,157.59,25985.0,148.8496,149.0671,148.8212,149.0387,25985.0
2022-04-01 11:55:00,157.55,157.55,157.36,157.4,10561.0,149.0009,149.0009,148.8212,148.859,10561.0
2022-04-01 12:00:00,157.39,157.39,157.25,157.25,7315.0,148.8496,148.8496,148.7172,148.7172,7315.0
2022-04-01 12:05:00,157.2,157.24,157.09,157.18,18031.0,148.6699,148.7077,148.5658,148.651,18031.0
2022-04-01 12:10:00,157.22,157.23,157.15,157.22,13522.0,148.6888,148.6982,148.6226,148.6888,13522.0
2022-04-01 12:15:00,157.29,157.29,157.1,157.19,2626.0,148.755,148.755,148.5753,148.6604,2626.0
2022-04-01 12:20:00,157.2,157.25,157.17,157.19,3657.0,148.6699,148.7172,148.6415,148.6604,3657.0
2022-04-01 12:25:00,157.28,157.33,157.27,157.33,2509.0,148.7455,148.7928,148.7361,148.7928,2509.0
2022-04-01 12:30:00,157.28,157.28,157.01,157.03,9980.0,148.7455,148.7455,148.4902,148.5091,9980.0
2022-04-01 12:35:00,157.0,157.1,156.96,157.1,3475.0,148.4807,148.5753,148.4429,148.5753,3475.0
2022-04-01 12:40:00,157.01,157.28,157.0,157.26,7175.0,148.4902,148.7455,148.4807,148.7266,7175.0
2022-04-01 12:45:00,157.24,157.27,157.14,157.24,5322.0,148.7077,148.7361,148.6131,148.7077,5322.0
2022-04-01 12:50:00,157.27,157.28,157.19,157.24,760.0,148.7361,148.7455,148.6604,148.7077,760.0
2022-04-01 12:55:00,157.25,157.32,157.19,157.22,12372.0,148.7172,148.7834,148.6604,148.6888,12372.0
2022-04-01 13:00:00,157.2,157.24,157.13,157.15,3897.0,148.6699,148.7077,148.6037,148.6226,3897.0
2022-04-01 13:05:00,157.18,157.25,157.12,157.13,9980.0,148.651,148.7172,148.5942,148.6037,9980.0
2022-04-01 13:10:00,157.14,157.14,157.03,157.04,3881.0,148.6131,148.6131,148.5091,148.5186,3881.0
2022-04-01 13:15:00,157.05,157.07,157.0,157.07,11230.0,148.528,148.5469,148.4807,148.5469,11230.0
2022-04-01 13:20:00,157.05,157.1,156.93,157.1,3543.0,148.528,148.5753,148.4145,148.5753,3543.0
2022-04-01 13:25:00,157.1,157.1,157.03,157.08,2838.0,148.5753,148.5753,148.5091,148.5564,2838.0
2022-04-01 13:30:00,157.08,157.15,157.06,157.11,3201.0,148.5564,148.6226,148.5375,148.5848,3201.0
2022-04-01 13:35:00,157.14,157.4,157.14,157.36,3386.0,148.6131,148.859,148.6131,148.8212,3386.0
2022-04-01 13:40:00,157.38,157.52,157.36,157.44,6491.0,148.8401,148.9725,148.8212,148.8969,6491.0
2022-04-01 13:45:00,157.43,157.46,157.36,157.42,15449.0,148.8874,148.9158,148.8212,148.8779,15449.0
2022-04-01 13:50:00,157.4,157.4,157.35,157.36,9640.0,148.859,148.859,148.8117,148.8212,9640.0
2022-04-01 13:55:00,157.34,157.52,157.34,157.47,13117.0,148.8023,148.9725,148.8023,148.9252,13117.0
2022-04-01 14:00:00,157.46,157.75,157.45,157.74,4854.0,148.9158,149.19,148.9063,149.1806,4854.0
2022-04-01 14:05:00,157.79,157.86,157.68,157.76,10916.0,149.2279,149.2941,149.1238,149.1995,10916.0
2022-04-01 14:10:00,157.73,157.81,157.67,157.81,5954.0,149.1711,149.2468,149.1144,149.2468,5954.0
2022-04-01 14:15:00,157.83,157.89,157.79,157.8,7782.0,149.2657,149.3224,149.2279,149.2373,7782.0
2022-04-01 14:20:00,157.78,157.86,157.73,157.79,26843.0,149.2184,149.2941,149.1711,149.2279,26843.0
2022-04-01 14:25:00,157.81,158.01,157.78,158.0,14817.0,149.2468,149.4359,149.2184,149.4265,14817.0
2022-04-01 14:30:00,158.04,158.19,157.99,158.13,20650.0,149.4643,149.6062,149.417,149.5494,20650.0
2022-04-01 14:35:00,158.17,158.17,158.0,158.02,37679.0,149.5872,149.5872,149.4265,149.4454,37679.0
2022-04-01 14:40:00,158.06,158.15,158.01,158.11,8600.0,149.4832,149.5683,149.4359,149.5305,8600.0
2022-04-01 14:45:00,158.12,158.15,157.99,157.99,3068.0,149.54,149.5683,149.417,149.417,3068.0
2022-04-01 14:50:00,158.0,158.0,157.91,157.96,6105.0,149.4265,149.4265,149.3413,149.3886,6105.0
2022-04-01 14:55:00,157.98,158.04,157.87,157.89,6488.0,149.4076,149.4643,149.3035,149.3224,6488.0
2022-04-01 15:00:00,157.9,158.12,157.9,158.07,17483.0,149.3319,149.54,149.3319,149.4927,17483.0
2022-04-01 15:05:00,158.03,158.14,157.96,157.96,3703.0,149.4548,149.5589,149.3886,149.3886,3703.0
2022-04-01 15:10:00,157.98,158.01,157.8,157.95,71554.0,149.4076,149.4359,149.2373,149.3792,71554.0
2022-04-01 15:15:00,157.95,157.98,157.64,157.64,8698.0,149.3792,149.4076,149.086,149.086,8698.0
2022-04-01 15:20:00,157.61,157.68,157.58,157.65,14347.0,149.0576,149.1238,149.0293,149.0955,14347.0
2022-04-01 15:25:00,157.64,157.7,157.61,157.69,23511.0,149.086,149.1427,149.0576,149.1333,23511.0
2022-04-01 15:30:00,157.69,157.75,157.5,157.56,16448.0,149.1333,149.19,148.9536,149.0103,16448.0
2022-04-01 15:35:00,157.59,157.6,157.47,157.55,60808.0,149.0387,149.0482,148.9252,149.0009,60808.0
2022-04-01 15:40:00,157.54,157.7,157.47,157.55,59415.0,148.9914,149.1427,148.9252,149.0009,59415.0
2022-04-01 15:45:00,157.54,157.68,157.46,157.67,17715.0,148.9914,149.1238,148.9158,149.1144,17715.0
2022-04-01 15:50:00,157.68,158.11,157.68,158.04,98046.0,149.1238,149.5305,149.1238,149.4643,98046.0
2022-04-01 15:55:00,158.04,158.26,157.98,158.22,139187.0,149.4643,149.6724,149.4076,149.6345,139187.0
2022-04-04 09:30:00,158.31,158.31,157.66,157.66,34976.0,149.7196,149.7196,149.1049,149.1049,34976.0
2022-04-04 09:35:00,157.75,157.78,157.49,157.51,22344.0,149.19,149.2184,148.9441,148.9631,22344.0
2022-04-04 09:40:00,157.69,157.75,157.57,157.64,9388.0,149.1333,149.19,149.0198,149.086,9388.0
2022-04-04 09:45:00,157.65,157.65,157.49,157.58,9059.0,149.0955,149.0955,148.9441,149.0293,9059.0
2022-04-04 09:50:00,157.75,157.89,157.7,157.89,19798.0,149.19,149.3224,149.1427,149.3224,19798.0
2022-04-04 09:55:00,157.92,158.13,157.92,158.03,21585.0,149.3508,149.5494,149.3508,149.4548,21585.0
2022-04-04 10:00:00,158.02,158.02,157.84,157.9,37509.0,149.4454,149.4454,149.2751,149.3319,37509.0
2022-04-04 10:05:00,157.91,157.96,157.85,157.95,16165.0,149.3413,149.3886,149.2846,149.3792,16165.0
2022-04-04 10:10:00,157.92,157.94,157.78,157.78,14839.0,149.3508,149.3697,149.2184,149.2184,14839.0
2022-04-04 10:15:00,157.8,157.8,157.61,157.75,17049.0,149.2373,149.2373,149.0576,149.19,17049.0
2022-04-04 10:20:00,157.85,158.04,157.84,158.03,13868.0,149.2846,149.4643,149.2751,149.4548,13868.0
2022-04-04 10:25:00,158.04,158.14,157.98,158.03,9300.0,149.4643,149.5589,149.4076,149.4548,9300.0
2022-04-04 10:30:00,158.06,158.16,158.0,158.0,13040.0,149.4832,149.5778,149.4265,149.4265,13040.0
2022-04-04 10:35:00,158.03,158.06,157.91,157.98,19346.0,149.4548,149.4832,149.3413,149.4076,19346.0
2022-04-04 10:40:00,157.97,158.03,157.85,157.85,23524.0,149.3981,149.4548,149.2846,149.2846,23524.0
2022-04-04 10:45:00,157.86,158.03,157.84,158.01,7412.0,149.2941,149.4548,149.2751,149.4359,7412.0
2022-04-04 10:50:00,158.01,158.05,157.96,157.97,8251.0,149.4359,149.4738,149.3886,149.3981,8251.0
2022-04-04 10:55:00,157.94,158.04,157.92,157.92,6379.0,149.3697,149.4643,149.3508,149.3508,6379.0
2022-04-04 11:00:00,157.91,158.1,157.88,158.06,18497.0,149.3413,149.521,149.313,149.4832,18497.0
2022-04-04 11:05:00,158.05,158.17,158.01,158.12,19206.0,149.4738,149.5872,149.4359,149.54,19206.0
2022-04-04 11:10:00,158.1,158.1,157.94,158.03,12589.0,149.521,149.521,149.3697,149.4548,12589.0
2022-04-04 11:15:00,158.03,158.11,157.97,158.09,17224.0,149.4548,149.5305,149.3981,149.5116,17224.0
2022-04-04 11:20:00,158.1,158.13,158.03,158.1,8641.0,149.521,149.5494,149.4548,149.521,8641.0
2022-04-04 11:25:00,158.1,158.14,158.06,158.12,3093.0,149.521,149.5589,149.4832,149.54,3093.0
2022-04-04 11:30:00,158.16,158.27,158.16,158.21,12055.0,149.5778,149.6818,149.5778,149.6251,12055.0
2022-04-04 11:35:00,158.21,158.26,158.09,158.17,30309.0,149.6251,149.6724,149.5116,149.5872,30309.0
2022-04-04 11:40:00,158.17,158.18,158.11,158.16,6338.0,149.5872,149.5967,149.5305,149.5778,6338.0
2022-04-04 11:45:00,158.16,158.28,158.14,158.23,14819.0,149.5778,149.6913,149.5589,149.644,14819.0
2022-04-04 11:50:00,158.21,158.26,158.16,158.26,61232.0,149.6251,149.6724,149.5778,149.6724,61232.0
2022-04-04 11:55:00,158.25,158.34,158.25,158.3,80384.0,149.6629,149.748,149.6629,149.7102,80384.0
2022-04-04 12:00:00,158.3,158.33,158.21,158.24,61097.0,149.7102,149.7386,149.6251,149.6534,61097.0
2022-04-04 12:05:00,158.25,158.3,158.23,158.29,6208.0,149.6629,149.7102,149.644,149.7007,6208.0
2022-04-04 12:10:00,158.3,158.33,158.27,158.3,11734.0,149.7102,149.7386,149.6818,149.7102,11734.0
2022-04-04 12:15:00,158.33,158.34,158.26,158.29,14817.0,149.7386,149.748,149.6724,149.7007,14817.0
2022-04-04 12:20:00,158.3,158.31,158.23,158.25,11459.0,149.7102,149.7196,149.644,149.6629,11459.0
2022-04-04 12:25:00,158.25,158.31,158.23,158.26,8367.0,149.6629,149.7196,149.644,149.6724,8367.0
2022-04-04 12:30:00,158.25,158.31,158.24,158.25,10266.0,149.6629,149.7196,149.6534,149.6629,10266.0
2022-04-04 12:35:00,158.25,158.27,158.09,158.13,13962.0,149.6629,149.6818,149.5116,149.5494,13962.0
2022-04-04 12:40:00,158.12,158.14,158.05,158.1,30839.0,149.54,149.5589,149.4738,149.521,30839.0
2022-04-04 12:45:00,158.1,158.2,158.07,158.18,11118.0,149.521,149.6156,149.4927,149.5967,11118.0
2022-04-04 12:50:00,158.2,158.22,158.14,158.16,8372.0,149.6156,149.6345,149.5589,149.5778,8372.0
2022-04-04 12:55:00,158.11,158.14,158.06,158.06,4139.0,149.5305,149.5589,149.4832,149.4832,4139.0
2022-04-04 13:00:00,158.04,158.05,157.97,158.05,7560.0,149.4643,149.4738,149.3981,149.4738,7560.0
2022-04-04 13:05:00,158.03,158.07,158.01,158.06,4788.0,149.4548,149.4927,149.4359,149.4832,4788.0
2022-04-04 13:10:00,158.06,158.07,158.02,158.07,4807.0,149.4832,149.4927,149.4454,149.4927,4807.0
2022-04-04 13:15:00,158.07,158.18,158.06,158.18,5541.0,149.4927,149.5967,149.4832,149.5967,5541.0
2022-04-04 13:20:00,158.16,158.21,158.15,158.17,18538.0,149.5778,149.6251,149.5683,149.5872,18538.0
2022-04-04 13:25:00,158.16,158.17,158.12,158.16,8969.0,149.5778,149.5872,149.54,149.5778,8969.0
2022-04-04 13:30:00,158.15,158.23,158.13,158.18,9785.0,149.5683,149.644,149.5494,149.5967,9785.0
2022-04-04 13:35:00,158.18,158.23,158.14,158.14,15409.0,149.5967,149.644,149.5589,149.5589,15409.0
2022-04-04 13:40:00,158.15,158.24,158.14,158.24,9960.0,149.5683,149.6534,149.5589,149.6534,9960.0
2022-04-04 13:45:00,158.26,158.26,158.21,158.23,11897.0,149.6724,149.6724,149.6251,149.644,11897.0
2022-04-04 13:50:00,158.21,158.28,158.21,158.28,4900.0,149.6251,149.6913,149.6251,149.6913,4900.0
2022-04-04 13:55:00,158.26,158.37,158.26,158.36,6480.0,149.6724,149.7764,149.6724,149.7669,6480.0
2022-04-04 14:00:00,158.35,158.39,158.3,158.39,27111.0,149.7575,149.7953,149.7102,149.7953,27111.0
2022-04-04 14:05:00,158.4,158.41,158.24,158.25,51291.0,149.8048,149.8142,149.6534,149.6629,51291.0
2022-04-04 14:10:00,158.2,158.28,158.2,158.26,5710.0,149.6156,149.6913,149.6156,149.6724,5710.0
2022-04-04 14:15:00,158.27,158.37,158.24,158.37,25539.0,149.6818,149.7764,149.6534,149.7764,25539.0
2022-04-04 14:20:00,158.37,158.38,158.33,158.38,20501.0,149.7764,149.7858,149.7386,149.7858,20501.0
2022-04-04 14:25:00,158.38,158.46,158.36,158.45,15083.0,149.7858,149.8615,149.7669,149.852,15083.0
2022-04-04 14:30:00,158.46,158.48,158.37,158.47,12820.0,149.8615,149.8804,149.7764,149.871,12820.0
2022-04-04 14:35:00,158.46,158.48,158.43,158.48,5755.0,149.8615,149.8804,149.8331,149.8804,5755.0
2022-04-04 14:40:00,158.47,158.47,158.43,158.46,6978.0,149.871,149.871,149.8331,149.8615,6978.0
2022-04-04 14:45:00,158.47,158.56,158.45,158.49,17164.0,149.871,149.9561,149.852,149.8899,17164.0
2022-04-04 14:50:00,158.49,158.52,158.46,158.49,9110.0,149.8899,149.9182,149.8615,149.8899,9110.0
2022-04-04 14:55:00,158.53,158.56,158.48,158.48,8939.0,149.9277,149.9561,149.8804,149.8804,8939.0
2022-04-04 15:00:00,158.47,158.5,158.43,158.5,5179.0,149.871,149.8993,149.8331,149.8993,5179.0
2022-04-04 15:05:00,158.49,158.54,158.46,158.48,5562.0,149.8899,149.9372,149.8615,149.8804,5562.0
2022-04-04 15:10:00,158.52,158.52,158.42,158.5,36211.0,149.9182,149.9182,149.8237,149.8993,36211.0
2022-04-04 15:15:00,158.49,158.49,158.44,158.46,5353.0,149.8899,149.8899,149.8426,149.8615,5353.0
2022-04-04 15:20:00,158.49,158.57,158.49,158.55,7992.0,149.8899,149.9655,149.8899,149.9466,7992.0
2022-04-04 15:25:00,158.56,158.56,158.45,158.48,30854.0,149.9561,149.9561,149.852,149.8804,30854.0
2022-04-04 15:30:00,158.48,158.5,158.41,158.43,39343.0,149.8804,149.8993,149.8142,149.8331,39343.0
2022-04-04 15:35:00,158.42,158.52,158.41,158.46,23828.0,149.8237,149.9182,149.8142,149.8615,23828.0
2022-04-04 15:40:00,158.47,158.51,158.35,158.35,22219.0,149.871,149.9088,149.7575,149.7575,22219.0
2022-04-04 15:45:00,158.35,158.56,158.31,158.48,57366.0,149.7575,149.9561,149.7196,149.8804,57366.0
2022-04-04 15:50:00,158.47,158.68,158.44,158.51,48551.0,149.871,150.0696,149.8426,149.9088,48551.0
2022-04-04 15:55:00,158.51,158.57,158.31,158.55,63046.0,149.9088,149.9655,149.7196,149.9466,63046.0
2022-04-05 09:30:00,158.21,158.88,158.21,158.87,14470.0,149.6251,150.2587,149.6251,150.2493,14470.0
2022-04-05 09:35:00,158.92,159.04,158.87,158.93,14934.0,150.2965,150.41,150.2493,150.306,14934.0
2022-04-05 09:40:00,158.9,159.04,158.78,158.86,16506.0,150.2776,150.41,150.1641,150.2398,16506.0
2022-04-05 09:45:00,158.88,158.95,158.63,158.66,14024.0,150.2587,150.3249,150.0223,150.0507,14024.0
2022-04-05 09:50:00,158.7,158.72,158.61,158.72,4957.0,150.0885,150.1074,150.0034,150.1074,4957.0
2022-04-05 09:55:00,158.74,158.87,158.69,158.87,3735.0,150.1263,150.2493,150.079,150.2493,3735.0
2022-04-05 10:00:00,158.81,159.08,158.77,158.94,10558.0,150.1925,150.4479,150.1547,150.3155,10558.0
2022-04-05 10:05:00,158.91,158.91,158.01,158.07,26524.0,150.2871,150.2871,149.4359,149.4927,26524.0
2022-04-05 10:10:00,158.07,158.14,158.0,158.07,27840.0,149.4927,149.5589,149.4265,149.4927,27840.0
2022-04-05 10:15:00,158.02,158.02,157.75,157.76,17178.0,149.4454,149.4454,149.19,149.1995,17178.0
2022-04-05 10:20:00,157.78,157.84,157.66,157.72,46608.0,149.2184,149.2751,149.1049,149.1617,46608.0
2022-04-05 10:25:00,157.77,157.88,157.76,157.86,28278.0,149.2089,149.313,149.1995,149.2941,28278.0
2022-04-05 10:30:00,157.85,157.95,157.79,157.8,9942.0,149.2846,149.3792,149.2279,149.2373,9942.0
2022-04-05 10:35:00,157.79,157.89,157.79,157.82,13478.0,149.2279,149.3224,149.2279,149.2562,13478.0
2022-04-05 10:40:00,157.83,157.93,157.83,157.88,3847.0,149.2657,149.3603,149.2657,149.313,3847.0
2022-04-05 10:45:00,157.88,158.1,157.85,158.09,8864.0,149.313,149.521,149.2846,149.5116,8864.0
2022-04-05 10:50:00,158.14,158.32,158.1,158.25,7547.0,149.5589,149.7291,149.521,149.6629,7547.0
2022-04-05 10:55:00,158.22,158.24,158.12,158.16,12849.0,149.6345,149.6534,149.54,149.5778,12849.0
2022-04-05 11:00:00,158.16,158.22,158.08,158.14,11142.0,149.5778,149.6345,149.5021,149.5589,11142.0
2022-04-05 11:05:00,158.18,158.18,158.07,158.12,13446.0,149.5967,149.5967,149.4927,149.54,13446.0
2022-04-05 11:10:00,158.03,158.14,157.97,158.14,3609.0,149.4548,149.5589,149.3981,149.5589,3609.0
2022-04-05 11:15:00,158.1,158.19,157.98,158.01,14550.0,149.521,149.6062,149.4076,149.4359,14550.0
2022-04-05 11:20:00,158.05,158.16,158.05,158.05,9670.0,149.4738,149.5778,149.4738,149.4738,9670.0
2022-04-05 11:25:00,158.02,158.14,157.99,158.14,19760.0,149.4454,149.5589,149.417,149.5589,19760.0
2022-04-05 11:30:00,158.11,158.31,158.08,158.31,16100.0,149.5305,149.7196,149.5021,149.7196,16100.0
2022-04-05 11:35:00,158.27,158.3,157.96,157.96,11040.0,149.6818,149.7102,149.3886,149.3886,11040.0
2022-04-05 11:40:00,157.96,158.1,157.93,158.07,4670.0,149.3886,149.521,149.3603,149.4927,4670.0
2022-04-05 11:45:00,158.05,158.1,157.91,157.95,9268.0,149.4738,149.521,149.3413,149.3792,9268.0
2022-04-05 11:50:00,157.94,158.02,157.83,157.83,1791.0,149.3697,149.4454,149.2657,149.2657,1791.0
2022-04-05 11:55:00,157.86,157.91,157.78,157.8,5826.0,149.2941,149.3413,149.2184,149.2373,5826.0
2022-04-05 12:00:00,157.79,157.84,157.65,157.76,2750.0,149.2279,149.2751,149.0955,149.1995,2750.0
2022-04-05 12:05:00,157.79,157.91,157.79,157.84,2488.0,149.2279,149.3413,149.2279,149.2751,2488.0
2022-04-05 12:10:00,157.82,157.86,157.75,157.75,4608.0,149.2562,149.2941,149.19,149.19,4608.0
2022-04-05 12:15:00,157.75,157.78,157.61,157.61,9514.0,149.19,149.2184,149.0576,149.0576,9514.0
2022-04-05 12:20:00,157.62,157.66,157.57,157.62,11820.0,149.0671,149.1049,149.0198,149.0671,11820.0
2022-04-05 12:25:00,157.6,157.66,157.56,157.62,8173.0,149.0482,149.1049,149.0103,149.0671,8173.0
2022-04-05 12:30:00,157.59,157.65,157.58,157.63,24911.0,149.0387,149.0955,149.0293,149.0765,24911.0
2022-04-05 12:35:00,157.63,157.77,157.56,157.74,18723.0,149.0765,149.2089,149.0103,149.1806,18723.0
2022-04-05 12:40:00,157.74,157.74,157.6,157.6,34903.0,149.1806,149.1806,149.0482,149.0482,34903.0
2022-04-05 12:45:00,157.62,157.71,157.57,157.71,14848.0,149.0671,149.1522,149.0198,149.1522,14848.0
2022-04-05 12:50:00,157.71,157.83,157.68,157.81,21260.0,149.1522,149.2657,149.1238,149.2468,21260.0
2022-04-05 12:55:00,157.82,157.86,157.75,157.83,51791.0,149.2562,149.2941,149.19,149.2657,51791.0
2022-04-05 13:00:00,157.82,157.84,157.78,157.84,10537.0,149.2562,149.2751,149.2184,149.2751,10537.0
2022-04-05 13:05:00,157.85,158.09,157.84,158.09,7353.0,149.2846,149.5116,149.2751,149.5116,7353.0
2022-04-05 13:10:00,158.08,158.1,158.0,158.0,5912.0,149.5021,149.521,149.4265,149.4265,5912.0
2022-04-05 13:15:00,158.05,158.19,158.03,158.16,8076.0,149.4738,149.6062,149.4548,149.5778,8076.0
2022-04-05 13:20:00,158.16,158.2,158.14,158.16,4115.0,149.5778,149.6156,149.5589,149.5778,4115.0
2022-04-05 13:25:00,158.09,158.12,158.03,158.06,1670.0,149.5116,149.54,149.4548,149.4832,1670.0
2022-04-05 13:30:00,158.02,158.02,157.91,157.91,1872.0,149.4454,149.4454,149.3413,149.3413,1872.0
2022-04-05 13:35:00,157.91,157.95,157.89,157.89,1100.0,149.3413,149.3792,149.3224,149.3224,1100.0
2022-04-05 13:40:00,157.86,157.87,157.8,157.8,9044.0,149.2941,149.3035,149.2373,149.2373,9044.0
2022-04-05 13:45:00,157.79,157.8,157.62,157.62,6792.0,149.2279,149.2373,149.0671,149.0671,6792.0
2022-04-05 13:50:00,157.65,157.68,157.52,157.57,13088.0,149.0955,149.1238,148.9725,149.0198,13088.0
2022-04-05 13:55:00,157.57,157.67,157.57,157.63,7467.0,149.0198,149.1144,149.0198,149.0765,7467.0
2022-04-05 14:00:00,157.61,157.66,157.52,157.54,9631.0,149.0576,149.1049,148.9725,148.9914,9631.0
2022-04-05 14:05:00,157.54,157.58,157.49,157.53,15412.0,148.9914,149.0293,148.9441,148.982,15412.0
2022-04-05 14:10:00,157.53,157.61,157.49,157.55,31597.0,148.982,149.0576,148.9441,149.0009,31597.0
2022-04-05 14:15:00,157.54,157.69,157.53,157.69,15632.0,148.9914,149.1333,148.982,149.1333,15632.0
2022-04-05 14:20:00,157.72,157.75,157.64,157.69,20752.0,149.1617,149.19,149.086,149.1333,20752.0
2022-04-05 14:25:00,157.74,157.74,157.55,157.57,12495.0,149.1806,149.1806,149.0009,149.0198,12495.0
2022-04-05 14:30:00,157.57,157.6,157.47,157.47,26879.0,149.0198,149.0482,148.9252,148.9252,26879.0
2022-04-05 14:35:00,157.48,157.6,157.44,157.46,15977.0,148.9347,149.0482,148.8969,148.9158,15977.0
2022-04-05 14:40:00,157.47,157.61,157.43,157.58,12084.0,148.9252,149.0576,148.8874,149.0293,12084.0
2022-04-05 14:45:00,157.6,157.63,157.49,157.55,10814.0,149.0482,149.0765,148.9441,149.0009,10814.0
2022-04-05 14:50:00,157.57,157.6,157.51,157.54,9422.0,149.0198,149.0482,148.9631,148.9914,9422.0
2022-04-05 14:55:00,157.55,157.63,157.37,157.4,7706.0,149.0009,149.0765,148.8307,148.859,7706.0
2022-04-05 15:00:00,157.43,157.49,157.32,157.32,6436.0,148.8874,148.9441,148.7834,148.7834,6436.0
2022-04-05 15:05:00,157.33,157.33,157.21,157.25,15902.0,148.7928,148.7928,148.6793,148.7172,15902.0
2022-04-05 15:10:00,157.28,157.29,157.07,157.12,23877.0,148.7455,148.755,148.5469,148.5942,23877.0
2022-04-05 15:15:00,157.11,157.18,157.07,157.07,15480.0,148.5848,148.651,148.5469,148.5469,15480.0
2022-04-05 15:20:00,157.08,157.19,157.01,157.19,11209.0,148.5564,148.6604,148.4902,148.6604,11209.0
2022-04-05 15:25:00,157.21,157.23,157.03,157.04,24232.0,148.6793,148.6982,148.5091,148.5186,24232.0
2022-04-05 15:30:00,157.03,157.04,156.84,156.84,23895.0,148.5091,148.5186,148.3294,148.3294,23895.0
2022-04-05 15:35:00,156.84,156.87,156.74,156.81,33499.0,148.3294,148.3578,148.2348,148.301,33499.0
2022-04-05 15:40:00,156.82,156.86,156.74,156.82,30540.0,148.3105,148.3483,148.2348,148.3105,30540.0
2022-04-05 15:45:00,156.82,156.82,156.51,156.51,49792.0,148.3105,148.3105,148.0173,148.0173,49792.0
2022-04-05 15:50:00,156.49,156.94,156.45,156.83,85298.0,147.9984,148.424,147.9606,148.32,85298.0
2022-04-05 15:55:00,156.84,156.92,156.73,156.88,67158.0,148.3294,148.4051,148.2254,148.3672,67158.0
2022-04-06 09:30:00,155.79,155.88,155.29,155.45,96369.0,147.3364,147.4215,146.8635,147.0148,96369.0
2022-04-06 09:35:00,155.46,155.51,155.33,155.5,25490.0,147.0243,147.0716,146.9013,147.0621,25490.0
2022-04-06 09:40:00,155.52,155.57,155.38,155.41,26898.0,147.081,147.1283,146.9486,146.977,26898.0
2022-04-06 09:45:00,155.47,155.55,155.4,155.48,19583.0,147.0338,147.1094,146.9675,147.0432,19583.0
2022-04-06 09:50:00,155.47,155.53,155.33,155.5,38231.0,147.0338,147.0905,146.9013,147.0621,38231.0
2022-04-06 09:55:00,155.47,155.53,155.35,155.35,18051.0,147.0338,147.0905,146.9203,146.9203,18051.0
2022-04-06 10:00:00,155.36,155.42,155.17,155.17,17934.0,146.9297,146.9865,146.75,146.75,17934.0
2022-04-06 10:05:00,155.17,155.18,155.01,155.02,17416.0,146.75,146.7595,146.5987,146.6082,17416.0
2022-04-06 10:10:00,155.01,155.15,154.98,155.14,14943.0,146.5987,146.7311,146.5703,146.7217,14943.0
2022-04-06 10:15:00,155.14,155.47,155.14,155.44,17942.0,146.7217,147.0338,146.7217,147.0054,17942.0
2022-04-06 10:20:00,155.42,155.5,155.39,155.48,7229.0,146.9865,147.0621,146.9581,147.0432,7229.0
2022-04-06 10:25:00,155.49,155.5,155.33,155.34,17669.0,147.0527,147.0621,146.9013,146.9108,17669.0
2022-04-06 10:30:00,155.35,155.44,155.27,155.32,14978.0,146.9203,147.0054,146.8446,146.8919,14978.0
2022-04-06 10:35:00,155.37,155.6,155.37,155.59,33027.0,146.9392,147.1567,146.9392,147.1472,33027.0
2022-04-06 10:40:00,155.57,155.66,155.49,155.56,8775.0,147.1283,147.2134,147.0527,147.1189,8775.0
2022-04-06 10:45:00,155.51,155.67,155.49,155.67,18282.0,147.0716,147.2229,147.0527,147.2229,18282.0
2022-04-06 10:50:00,155.67,155.68,155.41,155.46,7153.0,147.2229,147.2324,146.977,147.0243,7153.0
2022-04-06 10:55:00,155.46,155.55,155.38,155.38,5996.0,147.0243,147.1094,146.9486,146.9486,5996.0
2022-04-06 11:00:00,155.37,155.58,155.37,155.58,7209.0,146.9392,147.1378,146.9392,147.1378,7209.0
2022-04-06 11:05:00,155.59,155.59,155.48,155.52,4408.0,147.1472,147.1472,147.0432,147.081,4408.0
2022-04-06 11:10:00,155.5,155.56,155.49,155.51,6457.0,147.0621,147.1189,147.0527,147.0716,6457.0
2022-04-06 11:15:00,155.54,155.62,155.53,155.54,5483.0,147.1,147.1756,147.0905,147.1,5483.0
2022-04-06 11:20:00,155.54,155.78,155.53,155.65,16675.0,147.1,147.3269,147.0905,147.204,16675.0
2022-04-06 11:25:00,155.65,155.69,155.59,155.66,51841.0,147.204,147.2418,147.1472,147.2134,51841.0
2022-04-06 11:30:00,155.7,155.74,155.55,155.6,88688.0,147.2513,147.2891,147.1094,147.1567,88688.0
2022-04-06 11:35:00,155.59,155.63,155.54,155.59,3641.0,147.1472,147.1851,147.1,147.1472,3641.0
2022-04-06 11:40:00,155.6,155.68,155.58,155.62,6517.0,147.1567,147.2324,147.1378,147.1756,6517.0
2022-04-06 11:45:00,155.65,155.91,155.6,155.85,36020.0,147.204,147.4499,147.1567,147.3931,36020.0
2022-04-06 11:50:00,155.85,156.0,155.78,155.78,73995.0,147.3931,147.535,147.3269,147.3269,73995.0
2022-04-06 11:55:00,155.86,155.86,155.77,155.77,12380.0,147.4026,147.4026,147.3175,147.3175,12380.0
2022-04-06 12:00:00,155.78,155.86,155.76,155.79,6484.0,147.3269,147.4026,147.308,147.3364,6484.0
2022-04-06 12:05:00,155.8,155.88,155.79,155.79,2285.0,147.3458,147.4215,147.3364,147.3364,2285.0
2022-04-06 12:10:00,155.77,155.8,155.67,155.69,10383.0,147.3175,147.3458,147.2229,147.2418,10383.0
2022-04-06 12:15:00,155.61,155.61,155.53,155.58,9874.0,147.1662,147.1662,147.0905,147.1378,9874.0
2022-04-06 12:20:00,155.48,155.61,155.48,155.59,6361.0,147.0432,147.1662,147.0432,147.1472,6361.0
2022-04-06 12:25:00,155.62,155.62,155.58,155.61,1316.0,147.1756,147.1756,147.1378,147.1662,1316.0
2022-04-06 12:30:00,155.6,155.7,155.59,155.7,4272.0,147.1567,147.2513,147.1472,147.2513,4272.0
2022-04-06 12:35:00,155.69,155.69,155.59,155.6,5426.0,147.2418,147.2418,147.1472,147.1567,5426.0
2022-04-06 12:40:00,155.59,155.69,155.59,155.64,8718.0,147.1472,147.2418,147.1472,147.1945,8718.0
2022-04-06 12:45:00,155.68,155.73,155.6,155.69,77889.0,147.2324,147.2796,147.1567,147.2418,77889.0
2022-04-06 12:50:00,155.65,155.67,155.57,155.64,2678.0,147.204,147.2229,147.1283,147.1945,2678.0
2022-04-06 12:55:00,155.69,155.74,155.67,155.74,5803.0,147.2418,147.2891,147.2229,147.2891,5803.0
2022-04-06 13:00:00,155.71,155.75,155.66,155.68,3810.0,147.2607,147.2986,147.2134,147.2324,3810.0
2022-04-06 13:05:00,155.69,155.75,155.64,155.65,4257.0,147.2418,147.2986,147.1945,147.204,4257.0
2022-04-06 13:10:00,155.69,155.74,155.67,155.74,5571.0,147.2418,147.2891,147.2229,147.2891,5571.0
2022-04-06 13:15:00,155.75,155.83,155.74,155.75,3218.0,147.2986,147.3742,147.2891,147.2986,3218.0
2022-04-06 13:20:00,155.75,155.96,155.75,155.96,4376.0,147.2986,147.4972,147.2986,147.4972,4376.0
2022-04-06 13:25:00,155.99,156.0,155.86,155.93,4406.0,147.5255,147.535,147.4026,147.4688,4406.0
2022-04-06 13:30:00,155.89,156.02,155.84,155.96,4384.0,147.431,147.5539,147.3837,147.4972,4384.0
2022-04-06 13:35:00,156.0,156.0,155.87,155.95,10641.0,147.535,147.535,147.412,147.4877,10641.0
2022-04-06 13:40:00,155.96,156.12,155.96,156.11,3582.0,147.4972,147.6485,147.4972,147.639,3582.0
2022-04-06 13:45:00,156.09,156.09,155.91,156.01,2301.0,147.6201,147.6201,147.4499,147.5444,2301.0
2022-04-06 13:50:00,156.01,156.07,155.99,156.02,3268.0,147.5444,147.6012,147.5255,147.5539,3268.0
2022-04-06 13:55:00,156.01,156.02,155.81,155.81,9357.0,147.5444,147.5539,147.3553,147.3553,9357.0
2022-04-06 14:00:00,155.76,156.51,155.7,156.12,37192.0,147.308,148.0173,147.2513,147.6485,37192.0
2022-04-06 14:05:00,156.04,156.04,155.4,155.44,24784.0,147.5728,147.5728,146.9675,147.0054,24784.0
2022-04-06 14:10:00,155.4,155.5,155.15,155.18,30634.0,146.9675,147.0621,146.7311,146.7595,30634.0
2022-04-06 14:15:00,155.15,155.15,154.94,155.1,37447.0,146.7311,146.7311,146.5325,146.6838,37447.0
2022-04-06 14:20:00,155.12,155.4,155.11,155.32,19843.0,146.7027,146.9675,146.6933,146.8919,19843.0
2022-04-06 14:25:00,155.42,155.57,155.24,155.37,18425.0,146.9865,147.1283,146.8162,146.9392,18425.0
2022-04-06 14:30:00,155.36,156.01,155.32,155.89,20446.0,146.9297,147.5444,146.8919,147.431,20446.0
2022-04-06 14:35:00,155.96,156.06,155.65,155.74,18410.0,147.4972,147.5917,147.204,147.2891,18410.0
2022-04-06 14:40:00,155.69,155.93,155.63,155.86,20081.0,147.2418,147.4688,147.1851,147.4026,20081.0
2022-04-06 14:45:00,155.9,156.0,155.8,155.81,18669.0,147.4404,147.535,147.3458,147.3553,18669.0
2022-04-06 14:50:00,155.84,156.14,155.84,156.14,11261.0,147.3837,147.6674,147.3837,147.6674,11261.0
2022-04-06 14:55:00,156.14,156.35,156.14,156.33,16137.0,147.6674,147.866,147.6674,147.8471,16137.0
2022-04-06 15:00:00,156.33,156.57,156.33,156.49,9219.0,147.8471,148.0741,147.8471,147.9984,9219.0
2022-04-06 15:05:00,156.47,156.47,156.09,156.19,6642.0,147.9795,147.9795,147.6201,147.7147,6642.0
2022-04-06 15:10:00,156.2,156.37,156.15,156.29,126759.0,147.7241,147.8849,147.6769,147.8093,126759.0
2022-04-06 15:15:00,156.25,156.4,156.06,156.09,84998.0,147.7714,147.9133,147.5917,147.6201,84998.0
2022-04-06 15:20:00,156.11,156.11,155.82,155.82,14366.0,147.639,147.639,147.3648,147.3648,14366.0
2022-04-06 15:25:00,155.84,155.84,155.62,155.65,15534.0,147.3837,147.3837,147.1756,147.204,15534.0
2022-04-06 15:30:00,155.6,155.71,155.51,155.55,9982.0,147.1567,147.2607,147.0716,147.1094,9982.0
2022-04-06 15:35:00,155.59,155.95,155.55,155.95,9432.0,147.1472,147.4877,147.1094,147.4877,9432.0
2022-04-06 15:40:00,155.93,156.02,155.83,155.96,11822.0,147.4688,147.5539,147.3742,147.4972,11822.0
2022-04-06 15:45:00,155.95,156.29,155.92,156.23,13338.0,147.4877,147.8093,147.4593,147.7525,13338.0
2022-04-06 15:50:00,156.3,156.36,156.0,156.02,41198.0,147.8187,147.8755,147.535,147.5539,41198.0
2022-04-06 15:55:00,156.04,156.2,155.96,156.06,45511.0,147.5728,147.7241,147.4972,147.5917,45511.0
2022-04-07 09:30:00,155.75,155.91,155.52,155.76,35046.0,147.2986,147.4499,147.081,147.308,35046.0
2022-04-07 09:35:00,155.78,156.1,155.68,156.09,14386.0,147.3269,147.6296,147.2324,147.6201,14386.0
2022-04-07 09:40:00,156.07,156.16,155.84,155.85,17114.0,147.6012,147.6863,147.3837,147.3931,17114.0
2022-04-07 09:45:00,155.83,156.03,155.66,155.66,18076.0,147.3742,147.5634,147.2134,147.2134,18076.0
2022-04-07 09:50:00,155.65,155.91,155.62,155.76,27949.0,147.204,147.4499,147.1756,147.308,27949.0
2022-04-07 09:55:00,155.75,155.75,155.63,155.73,8873.0,147.2986,147.2986,147.1851,147.2796,8873.0
2022-04-07 10:00:00,155.73,155.82,155.42,155.42,17861.0,147.2796,147.3648,146.9865,146.9865,17861.0
2022-04-07 10:05:00,155.43,155.43,155.27,155.34,19055.0,146.9959,146.9959,146.8446,146.9108,19055.0
2022-04-07 10:10:00,155.34,155.39,155.22,155.33,8140.0,146.9108,146.9581,146.7973,146.9013,8140.0
2022-04-07 10:15:00,155.32,155.44,155.24,155.33,5205.0,146.8919,147.0054,146.8162,146.9013,5205.0
2022-04-07 10:20:00,155.31,155.31,155.15,155.27,12980.0,146.8824,146.8824,146.7311,146.8446,12980.0
2022-04-07 10:25:00,155.29,155.3,155.13,155.18,9473.0,146.8635,146.873,146.7122,146.7595,9473.0
2022-04-07 10:30:00,155.23,155.37,155.23,155.35,25168.0,146.8068,146.9392,146.8068,146.9203,25168.0
2022-04-07 10:35:00,155.41,155.48,155.25,155.26,5053.0,146.977,147.0432,146.8257,146.8351,5053.0
2022-04-07 10:40:00,155.24,155.25,154.87,154.94,11720.0,146.8162,146.8257,146.4663,146.5325,11720.0
2022-04-07 10:45:00,154.94,154.99,154.83,154.87,19618.0,146.5325,146.5798,146.4285,146.4663,19618.0
2022-04-07 10:50:00,154.98,155.04,154.94,155.02,3462.0,146.5703,146.6271,146.5325,146.6082,3462.0
2022-04-07 10:55:00,155.08,155.11,155.02,155.05,3014.0,146.6649,146.6933,146.6082,146.6365,3014.0
2022-04-07 11:00:00,155.2,155.36,155.13,155.21,7160.0,146.7784,146.9297,146.7122,146.7879,7160.0
2022-04-07 11:05:00,155.17,155.2,155.13,155.16,1714.0,146.75,146.7784,146.7122,146.7406,1714.0
2022-04-07 11:10:00,155.06,155.1,155.0,155.02,6127.0,146.646,146.6838,146.5893,146.6082,6127.0
2022-04-07 11:15:00,155.04,155.04,154.93,155.03,1929.0,146.6271,146.6271,146.5231,146.6176,1929.0
2022-04-07 11:20:00,155.03,155.17,155.03,155.12,2118.0,146.6176,146.75,146.6176,146.7027,2118.0
2022-04-07 11:25:00,155.13,155.13,154.82,154.92,19082.0,146.7122,146.7122,146.419,146.5136,19082.0
2022-04-07 11:30:00,154.94,154.95,154.8,154.9,7824.0,146.5325,146.542,146.4001,146.4947,7824.0
2022-04-07 11:35:00,155.0,155.15,154.99,155.08,5067.0,146.5893,146.7311,146.5798,146.6649,5067.0
2022-04-07 11:40:00,155.06,155.13,155.03,155.05,3429.0,146.646,146.7122,146.6176,146.6365,3429.0
2022-04-07 11:45:00,155.05,155.18,155.03,155.06,4673.0,146.6365,146.7595,146.6176,146.646,4673.0
2022-04-07 11:50:00,155.02,155.05,154.97,154.97,4180.0,146.6082,146.6365,146.5609,146.5609,4180.0
2022-04-07 11:55:00,154.99,155.17,154.99,155.09,10112.0,146.5798,146.75,146.5798,146.6744,10112.0
2022-04-07 12:00:00,155.09,155.12,154.99,155.0,1984.0,146.6744,146.7027,146.5798,146.5893,1984.0
2022-04-07 12:05:00,154.99,155.08,154.94,155.04,8813.0,146.5798,146.6649,146.5325,146.6271,8813.0
2022-04-07 12:10:00,155.06,155.19,155.05,155.07,1798.0,146.646,146.7689,146.6365,146.6555,1798.0
2022-04-07 12:15:00,155.08,155.08,154.99,155.01,5871.0,146.6649,146.6649,146.5798,146.5987,5871.0
2022-04-07 12:20:00,154.96,155.13,154.96,155.04,14626.0,146.5514,146.7122,146.5514,146.6271,14626.0
2022-04-07 12:25:00,155.05,155.11,154.9,154.98,7410.0,146.6365,146.6933,146.4947,146.5703,7410.0
2022-04-07 12:30:00,154.95,155.05,154.93,155.02,5835.0,146.542,146.6365,146.5231,146.6082,5835.0
2022-04-07 12:35:00,155.0,155.12,155.0,155.01,8692.0,146.5893,146.7027,146.5893,146.5987,8692.0
2022-04-07 12:40:00,154.99,155.07,154.96,154.96,2200.0,146.5798,146.6555,146.5514,146.5514,2200.0
2022-04-07 12:45:00,154.95,155.01,154.82,154.82,12111.0,146.542,146.5987,146.419,146.419,12111.0
2022-04-07 12:50:00,154.79,154.98,154.79,154.91,15912.0,146.3906,146.5703,146.3906,146.5041,15912.0
2022-04-07 12:55:00,154.92,155.0,154.88,155.0,3567.0,146.5136,146.5893,146.4758,146.5893,3567.0
2022-04-07 13:00:00,155.01,155.21,154.98,155.21,28148.0,146.5987,146.7879,146.5703,146.7879,28148.0
2022-04-07 13:05:00,155.11,155.21,155.11,155.21,4265.0,146.6933,146.7879,146.6933,146.7879,4265.0
2022-04-07 13:10:00,155.27,155.55,155.25,155.47,4322.0,146.8446,147.1094,146.8257,147.0338,4322.0
2022-04-07 13:15:00,155.47,155.67,155.44,155.6,5273.0,147.0338,147.2229,147.0054,147.1567,5273.0
2022-04-07 13:20:00,155.71,155.73,155.67,155.67,2957.0,147.2607,147.2796,147.2229,147.2229,2957.0
2022-04-07 13:25:00,155.62,155.78,155.62,155.72,3383.0,147.1756,147.3269,147.1756,147.2702,3383.0
2022-04-07 13:30:00,155.76,155.81,155.67,155.68,4581.0,147.308,147.3553,147.2229,147.2324,4581.0
2022-04-07 13:35:00,155.69,155.77,155.67,155.69,4299.0,147.2418,147.3175,147.2229,147.2418,4299.0
2022-04-07 13:40:00,155.66,155.68,155.62,155.62,2283.0,147.2134,147.2324,147.1756,147.1756,2283.0
2022-04-07 13:45:00,155.62,155.72,155.59,155.65,8952.0,147.1756,147.2702,147.1472,147.204,8952.0
2022-04-07 13:50:00,155.62,155.68,155.56,155.57,5668.0,147.1756,147.2324,147.1189,147.1283,5668.0
2022-04-07 13:55:00,155.66,156.12,155.66,156.07,7250.0,147.2134,147.6485,147.2134,147.6012,7250.0
2022-04-07 14:00:00,156.08,156.19,156.05,156.05,4833.0,147.6107,147.7147,147.5823,147.5823,4833.0
2022-04-07 14:05:00,156.06,156.12,155.96,156.12,4295.0,147.5917,147.6485,147.4972,147.6485,4295.0
2022-04-07 14:10:00,156.07,156.21,156.05,156.17,4257.0,147.6012,147.7336,147.5823,147.6958,4257.0
2022-04-07 14:15:00,156.09,156.11,155.93,155.93,8647.0,147.6201,147.639,147.4688,147.4688,8647.0
2022-04-07 14:20:00,155.94,156.05,155.94,156.02,7234.0,147.4782,147.5823,147.4782,147.5539,7234.0
2022-04-07 14:25:00,156.05,156.3,156.04,156.05,10768.0,147.5823,147.8187,147.5728,147.5823,10768.0
2022-04-07 14:30:00,156.0,156.13,156.0,156.06,11798.0,147.535,147.6579,147.535,147.5917,11798.0
2022-04-07 14:35:00,156.07,156.15,156.0,156.13,13394.0,147.6012,147.6769,147.535,147.6579,13394.0
2022-04-07 14:40:00,156.13,156.2,156.03,156.2,10055.0,147.6579,147.7241,147.5634,147.7241,10055.0
2022-04-07 14:45:00,156.17,156.37,156.13,156.32,18761.0,147.6958,147.8849,147.6579,147.8376,18761.0
2022-04-07 14:50:00,156.27,156.49,156.26,156.47,15747.0,147.7903,147.9984,147.7809,147.9795,15747.0
2022-04-07 14:55:00,156.51,156.81,156.51,156.74,18140.0,148.0173,148.301,148.0173,148.2348,18140.0
2022-04-07 15:00:00,156.69,156.95,156.68,156.87,30318.0,148.1876,148.4334,148.1781,148.3578,30318.0
2022-04-07 15:05:00,156.9,157.02,156.83,157.0,17567.0,148.3862,148.4996,148.32,148.4807,17567.0
2022-04-07 15:10:00,156.96,157.07,156.93,157.05,5231.0,148.4429,148.5469,148.4145,148.528,5231.0
2022-04-07 15:15:00,157.11,157.11,156.89,156.9,5871.0,148.5848,148.5848,148.3767,148.3862,5871.0
2022-04-07 15:20:00,156.87,156.88,156.69,156.75,15391.0,148.3578,148.3672,148.1876,148.2443,15391.0
2022-04-07 15:25:00,156.77,156.83,156.7,156.75,14547.0,148.2632,148.32,148.197,148.2443,14547.0
2022-04-07 15:30:00,156.74,156.95,156.7,156.95,7231.0,148.2348,148.4334,148.197,148.4334,7231.0
2022-04-07 15:35:00,156.94,157.0,156.82,157.0,14406.0,148.424,148.4807,148.3105,148.4807,14406.0
2022-04-07 15:40:00,157.0,157.07,156.92,157.05,7184.0,148.4807,148.5469,148.4051,148.528,7184.0
2022-04-07 15:45:00,157.03,157.2,156.88,156.97,157956.0,148.5091,148.6699,148.3672,148.4524,157956.0
2022-04-07 15:50:00,156.91,156.93,156.68,156.75,51808.0,148.3956,148.4145,148.1781,148.2443,51808.0
2022-04-07 15:55:00,156.73,156.74,156.52,156.59,65766.0,148.2254,148.2348,148.0268,148.093,65766.0
2022-04-08 09:30:00,156.5,156.73,156.35,156.38,30831.0,148.0079,148.2254,147.866,147.8944,30831.0
2022-04-08 09:35:00,156.47,156.47,156.3,156.32,31631.0,147.9795,147.9795,147.8187,147.8376,31631.0
2022-04-08 09:40:00,156.27,156.36,156.14,156.15,12209.0,147.7903,147.8755,147.6674,147.6769,12209.0
2022-04-08 09:45:00,156.16,156.2,156.05,156.16,32944.0,147.6863,147.7241,147.5823,147.6863,32944.0
2022-04-08 09:50:00,156.14,156.15,155.99,156.07,14344.0,147.6674,147.6769,147.5255,147.6012,14344.0
2022-04-08 09:55:00,156.05,156.18,156.05,156.08,3796.0,147.5823,147.7052,147.5823,147.6107,3796.0
2022-04-08 10:00:00,156.08,156.3,156.04,156.26,11158.0,147.6107,147.8187,147.5728,147.7809,11158.0
2022-04-08 10:05:00,156.26,156.53,156.26,156.52,2949.0,147.7809,148.0362,147.7809,148.0268,2949.0
2022-04-08 10:10:00,156.47,156.47,156.19,156.24,7328.0,147.9795,147.9795,147.7147,147.762,7328.0
2022-04-08 10:15:00,156.25,156.3,156.14,156.3,7415.0,147.7714,147.8187,147.6674,147.8187,7415.0
2022-04-08 10:20:00,156.32,156.62,156.32,156.58,7411.0,147.8376,148.1213,147.8376,148.0835,7411.0
2022-04-08 10:25:00,156.56,156.64,156.52,156.55,9220.0,148.0646,148.1403,148.0268,148.0551,9220.0
2022-04-08 10:30:00,156.67,156.84,156.66,156.76,9651.0,148.1686,148.3294,148.1592,148.2538,9651.0
2022-04-08 10:35:00,156.77,156.93,156.77,156.89,4466.0,148.2632,148.4145,148.2632,148.3767,4466.0
2022-04-08 10:40:00,156.89,156.91,156.83,156.87,18352.0,148.3767,148.3956,148.32,148.3578,18352.0
2022-04-08 10:45:00,156.84,157.01,156.82,156.88,17077.0,148.3294,148.4902,148.3105,148.3672,17077.0
2022-04-08 10:50:00,156.96,157.41,156.96,157.39,4944.0,148.4429,148.8685,148.4429,148.8496,4944.0
2022-04-08 10:55:00,157.37,157.65,157.37,157.63,7203.0,148.8307,149.0955,148.8307,149.0765,7203.0
2022-04-08 11:00:00,157.61,157.77,157.55,157.64,73543.0,149.0576,149.2089,149.0009,149.086,73543.0
2022-04-08 11:05:00,157.62,157.71,157.54,157.59,24610.0,149.0671,149.1522,148.9914,149.0387,24610.0
2022-04-08 11:10:00,157.62,157.76,157.57,157.7,89737.0,149.0671,149.1995,149.0198,149.1427,89737.0
2022-04-08 11:15:00,157.71,157.72,157.56,157.56,18561.0,149.1522,149.1617,149.0103,149.0103,18561.0
2022-04-08 11:20:00,157.56,157.57,157.44,157.48,82387.0,149.0103,149.0198,148.8969,148.9347,82387.0
2022-04-08 11:25:00,157.43,157.55,157.43,157.55,9158.0,148.8874,149.0009,148.8874,149.0009,9158.0
2022-04-08 11:30:00,157.55,157.75,157.55,157.68,47814.0,149.0009,149.19,149.0009,149.1238,47814.0
2022-04-08 11:35:00,157.69,157.69,157.46,157.54,16201.0,149.1333,149.1333,148.9158,148.9914,16201.0
2022-04-08 11:40:00,157.53,157.55,157.48,157.5,5187.0,148.982,149.0009,148.9347,148.9536,5187.0
2022-04-08 11:45:00,157.48,157.61,157.44,157.5,15350.0,148.9347,149.0576,148.8969,148.9536,15350.0
2022-04-08 11:50:00,157.5,157.63,157.47,157.49,103899.0,148.9536,149.0765,148.9252,148.9441,103899.0
2022-04-08 11:55:00,157.48,157.63,157.45,157.62,104974.0,148.9347,149.0765,148.9063,149.0671,104974.0
2022-04-08 12:00:00,157.54,157.6,157.5,157.6,3590.0,148.9914,149.0482,148.9536,149.0482,3590.0
2022-04-08 12:05:00,157.6,157.62,157.48,157.53,9225.0,149.0482,149.0671,148.9347,148.982,9225.0
2022-04-08 12:10:00,157.47,157.58,157.35,157.42,7301.0,148.9252,149.0293,148.8117,148.8779,7301.0
2022-04-08 12:15:00,157.41,157.6,157.39,157.59,46201.0,148.8685,149.0482,148.8496,149.0387,46201.0
2022-04-08 12:20:00,157.56,157.72,157.56,157.67,86105.0,149.0103,149.1617,149.0103,149.1144,86105.0
2022-04-08 12:25:00,157.68,157.81,157.66,157.75,88480.0,149.1238,149.2468,149.1049,149.19,88480.0
2022-04-08 12:30:00,157.74,157.75,157.49,157.55,96683.0,149.1806,149.19,148.9441,149.0009,96683.0
2022-04-08 12:35:00,157.56,157.66,157.53,157.64,81001.0,149.0103,149.1049,148.982,149.086,81001.0
2022-04-08 12:40:00,157.65,157.71,157.57,157.61,97503.0,149.0955,149.1522,149.0198,149.0576,97503.0
2022-04-08 12:45:00,157.61,157.65,157.46,157.48,73947.0,149.0576,149.0955,148.9158,148.9347,73947.0
2022-04-08 12:50:00,157.49,157.6,157.43,157.6,4383.0,148.9441,149.0482,148.8874,149.0482,4383.0
2022-04-08 12:55:00,157.58,157.65,157.57,157.64,4533.0,149.0293,149.0955,149.0198,149.086,4533.0
2022-04-08 13:00:00,157.66,157.66,157.51,157.6,4867.0,149.1049,149.1049,148.9631,149.0482,4867.0
2022-04-08 13:05:00,157.57,157.57,157.5,157.56,3664.0,149.0198,149.0198,148.9536,149.0103,3664.0
2022-04-08 13:10:00,157.59,157.59,157.41,157.42,6249.0,149.0387,149.0387,148.8685,148.8779,6249.0
2022-04-08 13:15:00,157.41,157.42,157.37,157.41,3037.0,148.8685,148.8779,148.8307,148.8685,3037.0
2022-04-08 13:20:00,157.43,157.5,157.43,157.44,1911.0,148.8874,148.9536,148.8874,148.8969,1911.0
2022-04-08 13:25:00,157.46,157.46,157.4,157.42,1606.0,148.9158,148.9158,148.859,148.8779,1606.0
2022-04-08 13:30:00,157.39,157.4,157.3,157.3,35369.0,148.8496,148.859,148.7644,148.7644,35369.0
2022-04-08 13:35:00,157.29,157.37,157.27,157.31,4416.0,148.755,148.8307,148.7361,148.7739,4416.0
2022-04-08 13:40:00,157.32,157.39,157.28,157.34,9286.0,148.7834,148.8496,148.7455,148.8023,9286.0
2022-04-08 13:45:00,157.33,157.33,157.26,157.3,4043.0,148.7928,148.7928,148.7266,148.7644,4043.0
2022-04-08 13:50:00,157.26,157.36,157.25,157.33,13658.0,148.7266,148.8212,148.7172,148.7928,13658.0
2022-04-08 13:55:00,157.29,157.33,157.28,157.33,9091.0,148.755,148.7928,148.7455,148.7928,9091.0
2022-04-08 14:00:00,157.31,157.38,157.22,157.23,36412.0,148.7739,148.8401,148.6888,148.6982,36412.0
2022-04-08 14:05:00,157.21,157.38,157.2,157.38,6684.0,148.6793,148.8401,148.6699,148.8401,6684.0
2022-04-08 14:10:00,157.38,157.45,157.36,157.45,11036.0,148.8401,148.9063,148.8212,148.9063,11036.0
2022-04-08 14:15:00,157.45,157.45,157.33,157.36,10128.0,148.9063,148.9063,148.7928,148.8212,10128.0
2022-04-08 14:20:00,157.37,157.5,157.26,157.26,34270.0,148.8307,148.9536,148.7266,148.7266,34270.0
2022-04-08 14:25:00,157.24,157.24,157.01,157.09,6140.0,148.7077,148.7077,148.4902,148.5658,6140.0
2022-04-08 14:30:00,157.07,157.07,156.99,157.05,6315.0,148.5469,148.5469,148.4713,148.528,6315.0
2022-04-08 14:35:00,156.98,157.14,156.98,157.11,13157.0,148.4618,148.6131,148.4618,148.5848,13157.0
2022-04-08 14:40:00,157.1,157.15,157.05,157.06,7654.0,148.5753,148.6226,148.528,148.5375,7654.0
2022-04-08 14:45:00,157.07,157.19,157.06,157.17,11532.0,148.5469,148.6604,148.5375,148.6415,11532.0
2022-04-08 14:50:00,157.17,157.4,157.16,157.36,9304.0,148.6415,148.859,148.632,148.8212,9304.0
2022-04-08 14:55:00,157.36,157.36,157.23,157.27,9629.0,148.8212,148.8212,148.6982,148.7361,9629.0
2022-04-08 15:00:00,157.24,157.31,157.22,157.25,6181.0,148.7077,148.7739,148.6888,148.7172,6181.0
2022-04-08 15:05:00,157.27,157.34,157.2,157.22,5823.0,148.7361,148.8023,148.6699,148.6888,5823.0
2022-04-08 15:10:00,157.22,157.47,157.18,157.33,24494.0,148.6888,148.9252,148.651,148.7928,24494.0
2022-04-08 15:15:00,157.33,157.52,157.28,157.3,22766.0,148.7928,148.9725,148.7455,148.7644,22766.0
2022-04-08 15:20:00,157.29,157.35,157.24,157.32,9325.0,148.755,148.8117,148.7077,148.7834,9325.0
2022-04-08 15:25:00,157.32,157.38,157.3,157.36,12353.0,148.7834,148.8401,148.7644,148.8212,12353.0
2022-04-08 15:30:00,157.4,157.43,157.2,157.2,12597.0,148.859,148.8874,148.6699,148.6699,12597.0
2022-04-08 15:35:00,157.19,157.2,157.09,157.12,10652.0,148.6604,148.6699,148.5658,148.5942,10652.0
2022-04-08 15:40:00,157.1,157.28,157.06,157.28,7848.0,148.5753,148.7455,148.5375,148.7455,7848.0
2022-04-08 15:45:00,157.25,157.32,157.0,157.0,16573.0,148.7172,148.7834,148.4807,148.4807,16573.0
2022-04-08 15:50:00,157.0,157.07,156.77,156.8,34118.0,148.4807,148.5469,148.2632,148.2916,34118.0
2022-04-08 15:55:00,156.78,156.89,156.65,156.88,55008.0,148.2727,148.3767,148.1497,148.3672,55008.0
2022-04-11 09:30:00,156.27,156.59,156.08,156.23,28922.0,147.7903,148.093,147.6107,147.7525,28922.0
2022-04-11 09:35:00,156.31,156.52,156.03,156.08,10996.0,147.8282,148.0268,147.5634,147.6107,10996.0
2022-04-11 09:40:00,156.04,156.51,155.96,156.44,11268.0,147.5728,148.0173,147.4972,147.9511,11268.0
2022-04-11 09:45:00,156.41,156.51,156.24,156.5,14475.0,147.9227,148.0173,147.762,148.0079,14475.0
2022-04-11 09:50:00,156.5,156.61,156.34,156.52,10787.0,148.0079,148.1119,147.8565,148.0268,10787.0
2022-04-11 09:55:00,156.58,156.81,156.56,156.81,52557.0,148.0835,148.301,148.0646,148.301,52557.0
2022-04-11 10:00:00,156.73,156.84,156.57,156.57,12387.0,148.2254,148.3294,148.0741,148.0741,12387.0
2022-04-11 10:05:00,156.55,156.9,156.54,156.86,4257.0,148.0551,148.3862,148.0457,148.3483,4257.0
2022-04-11 10:10:00,156.87,157.0,156.83,156.92,11751.0,148.3578,148.4807,148.32,148.4051,11751.0
2022-04-11 10:15:00,156.94,157.03,156.77,156.79,5103.0,148.424,148.5091,148.2632,148.2821,5103.0
2022-04-11 10:20:00,156.75,156.87,156.75,156.75,5724.0,148.2443,148.3578,148.2443,148.2443,5724.0
2022-04-11 10:25:00,156.77,156.79,156.42,156.54,8703.0,148.2632,148.2821,147.9322,148.0457,8703.0
2022-04-11 10:30:00,156.46,156.54,156.38,156.45,5964.0,147.97,148.0457,147.8944,147.9606,5964.0
2022-04-11 10:35:00,156.47,156.48,156.27,156.33,32792.0,147.9795,147.9889,147.7903,147.8471,32792.0
2022-04-11 10:40:00,156.33,156.41,156.33,156.34,6749.0,147.8471,147.9227,147.8471,147.8565,6749.0
2022-04-11 10:45:00,156.41,156.45,156.32,156.41,27474.0,147.9227,147.9606,147.8376,147.9227,27474.0
2022-04-11 10:50:00,156.45,156.53,156.43,156.49,24157.0,147.9606,148.0362,147.9417,147.9984,24157.0
2022-04-11 10:55:00,156.43,156.47,156.35,156.35,14105.0,147.9417,147.9795,147.866,147.866,14105.0
2022-04-11 11:00:00,156.35,156.4,156.26,156.29,2258.0,147.866,147.9133,147.7809,147.8093,2258.0
2022-04-11 11:05:00,156.25,156.26,156.12,156.14,2422.0,147.7714,147.7809,147.6485,147.6674,2422.0
2022-04-11 11:10:00,156.17,156.19,156.05,156.09,3973.0,147.6958,147.7147,147.5823,147.6201,3973.0
2022-04-11 11:15:00,156.08,156.13,156.02,156.09,2334.0,147.6107,147.6579,147.5539,147.6201,2334.0
2022-04-11 11:20:00,156.08,156.08,156.0,156.01,999.0,147.6107,147.6107,147.535,147.5444,999.0
2022-04-11 11:25:00,156.0,156.12,155.98,156.1,11916.0,147.535,147.6485,147.5161,147.6296,11916.0
2022-04-11 11:30:00,156.09,156.27,156.09,156.22,25377.0,147.6201,147.7903,147.6201,147.7431,25377.0
2022-04-11 11:35:00,156.22,156.34,156.17,156.17,12905.0,147.7431,147.8565,147.6958,147.6958,12905.0
2022-04-11 11:40:00,156.18,156.3,156.18,156.28,10176.0,147.7052,147.8187,147.7052,147.7998,10176.0
2022-04-11 11:45:00,156.34,156.34,156.14,156.16,12791.0,147.8565,147.8565,147.6674,147.6863,12791.0
2022-04-11 11:50:00,156.19,156.21,156.14,156.17,4631.0,147.7147,147.7336,147.6674,147.6958,4631.0
2022-04-11 11:55:00,156.16,156.18,156.09,156.15,10716.0,147.6863,147.7052,147.6201,147.6769,10716.0
2022-04-11 12:00:00,156.13,156.22,156.07,156.15,125953.0,147.6579,147.7431,147.6012,147.6769,125953.0
2022-04-11 12:05:00,156.15,156.21,156.14,156.2,8003.0,147.6769,147.7336,147.6674,147.7241,8003.0
2022-04-11 12:10:00,156.2,156.23,156.11,156.14,6268.0,147.7241,147.7525,147.639,147.6674,6268.0
2022-04-11 12:15:00,156.12,156.16,156.1,156.13,11215.0,147.6485,147.6863,147.6296,147.6579,11215.0
2022-04-11 12:20:00,156.17,156.17,156.08,156.1,15508.0,147.6958,147.6958,147.6107,147.6296,15508.0
2022-04-11 12:25:00,156.09,156.09,156.03,156.05,12729.0,147.6201,147.6201,147.5634,147.5823,12729.0
2022-04-11 12:30:00,156.05,156.06,155.99,156.06,6837.0,147.5823,147.5917,147.5255,147.5917,6837.0
2022-04-11 12:35:00,156.05,156.08,156.02,156.06,8672.0,147.5823,147.6107,147.5539,147.5917,8672.0
2022-04-11 12:40:00,156.04,156.04,155.89,155.89,6529.0,147.5728,147.5728,147.431,147.431,6529.0
2022-04-11 12:45:00,155.91,155.99,155.89,155.94,8968.0,147.4499,147.5255,147.431,147.4782,8968.0
2022-04-11 12:50:00,155.94,155.97,155.73,155.74,5602.0,147.4782,147.5066,147.2796,147.2891,5602.0
2022-04-11 12:55:00,155.76,155.89,155.74,155.87,12112.0,147.308,147.431,147.2891,147.412,12112.0
2022-04-11 13:00:00,155.9,156.05,155.9,156.0,18386.0,147.4404,147.5823,147.4404,147.535,18386.0
2022-04-11 13:05:00,156.0,156.07,155.93,155.96,5684.0,147.535,147.6012,147.4688,147.4972,5684.0
2022-04-11 13:10:00,155.97,156.02,155.9,156.0,18732.0,147.5066,147.5539,147.4404,147.535,18732.0
2022-04-11 13:15:00,155.98,155.98,155.79,155.87,15090.0,147.5161,147.5161,147.3364,147.412,15090.0
2022-04-11 13:20:00,155.9,155.91,155.74,155.74,16876.0,147.4404,147.4499,147.2891,147.2891,16876.0
2022-04-11 13:25:00,155.74,155.84,155.71,155.78,15808.0,147.2891,147.3837,147.2607,147.3269,15808.0
2022-04-11 13:30:00,155.83,155.95,155.83,155.95,21934.0,147.3742,147.4877,147.3742,147.4877,21934.0
2022-04-11 13:35:00,155.96,156.01,155.76,155.88,15682.0,147.4972,147.5444,147.308,147.4215,15682.0
2022-04-11 13:40:00,155.88,155.99,155.87,155.89,6332.0,147.4215,147.5255,147.412,147.431,6332.0
2022-04-11 13:45:00,155.91,155.97,155.89,155.92,8392.0,147.4499,147.5066,147.431,147.4593,8392.0
2022-04-11 13:50:00,155.94,155.96,155.89,155.96,4963.0,147.4782,147.4972,147.431,147.4972,4963.0
2022-04-11 13:55:00,155.95,156.07,155.92,156.06,6764.0,147.4877,147.6012,147.4593,147.5917,6764.0
2022-04-11 14:00:00,156.07,156.07,155.9,155.92,11523.0,147.6012,147.6012,147.4404,147.4593,11523.0
2022-04-11 14:05:00,155.93,156.13,155.89,156.09,9440.0,147.4688,147.6579,147.431,147.6201,9440.0
2022-04-11 14:10:00,156.06,156.09,155.81,155.83,12621.0,147.5917,147.6201,147.3553,147.3742,12621.0
2022-04-11 14:15:00,155.81,155.84,155.74,155.76,8847.0,147.3553,147.3837,147.2891,147.308,8847.0
2022-04-11 14:20:00,155.75,155.84,155.75,155.8,6182.0,147.2986,147.3837,147.2986,147.3458,6182.0
2022-04-11 14:25:00,155.82,155.94,155.82,155.91,5573.0,147.3648,147.4782,147.3648,147.4499,5573.0
2022-04-11 14:30:00,155.86,155.96,155.79,155.95,9918.0,147.4026,147.4972,147.3364,147.4877,9918.0
2022-04-11 14:35:00,155.95,156.0,155.9,156.0,8413.0,147.4877,147.535,147.4404,147.535,8413.0
2022-04-11 14:40:00,156.01,156.06,155.93,155.99,14443.0,147.5444,147.5917,147.4688,147.5255,14443.0
2022-04-11 14:45:00,156.03,156.17,156.0,156.17,7028.0,147.5634,147.6958,147.535,147.6958,7028.0
2022-04-11 14:50:00,156.17,156.28,156.12,156.17,21812.0,147.6958,147.7998,147.6485,147.6958,21812.0
2022-04-11 14:55:00,156.15,156.26,156.14,156.22,13009.0,147.6769,147.7809,147.6674,147.7431,13009.0
2022-04-11 15:00:00,156.22,156.37,156.05,156.05,21089.0,147.7431,147.8849,147.5823,147.5823,21089.0
2022-04-11 15:05:00,156.04,156.13,155.98,156.13,9912.0,147.5728,147.6579,147.5161,147.6579,9912.0
2022-04-11 15:10:00,156.19,156.2,156.01,156.03,15210.0,147.7147,147.7241,147.5444,147.5634,15210.0
2022-04-11 15:15:00,156.03,156.06,155.92,155.95,10462.0,147.5634,147.5917,147.4593,147.4877,10462.0
2022-04-11 15:20:00,155.98,156.01,155.92,155.93,10480.0,147.5161,147.5444,147.4593,147.4688,10480.0
2022-04-11 15:25:00,155.94,155.95,155.76,155.76,14992.0,147.4782,147.4877,147.308,147.308,14992.0
2022-04-11 15:30:00,155.77,155.78,155.6,155.61,16072.0,147.3175,147.3269,147.1567,147.1662,16072.0
2022-04-11 15:35:00,155.58,155.64,155.55,155.58,20063.0,147.1378,147.1945,147.1094,147.1378,20063.0
2022-04-11 15:40:00,155.62,155.71,155.54,155.56,18027.0,147.1756,147.2607,147.1,147.1189,18027.0
2022-04-11 15:45:00,155.54,155.55,155.41,155.42,26607.0,147.1,147.1094,146.977,146.9865,26607.0
2022-04-11 15:50:00,155.4,155.56,155.22,155.25,47316.0,146.9675,147.1189,146.7973,146.8257,47316.0
2022-04-11 15:55:00,155.23,155.37,155.19,155.36,79241.0,146.8068,146.9392,146.7689,146.9297,79241.0
2022-04-12 09:30:00,155.93,156.16,155.93,156.16,28797.0,147.4688,147.6863,147.4688,147.6863,28797.0
2022-04-12 09:35:00,156.19,156.75,156.19,156.7,16964.0,147.7147,148.2443,147.7147,148.197,16964.0
2022-04-12 09:40:00,156.7,156.79,156.58,156.67,12942.0,148.197,148.2821,148.0835,148.1686,12942.0
2022-04-12 09:45:00,156.69,156.97,156.58,156.83,13722.0,148.1876,148.4524,148.0835,148.32,13722.0
2022-04-12 09:50:00,156.83,157.27,156.82,157.15,24517.0,148.32,148.7361,148.3105,148.6226,24517.0
2022-04-12 09:55:00,157.08,157.1,156.98,157.03,11201.0,148.5564,148.5753,148.4618,148.5091,11201.0
2022-04-12 10:00:00,157.04,157.08,156.73,156.92,65664.0,148.5186,148.5564,148.2254,148.4051,65664.0
2022-04-12 10:05:00,156.86,156.94,156.83,156.89,11138.0,148.3483,148.424,148.32,148.3767,11138.0
2022-04-12 10:10:00,156.97,156.99,156.78,156.96,23644.0,148.4524,148.4713,148.2727,148.4429,23644.0
2022-04-12 10:15:00,156.97,156.98,156.67,156.7,11246.0,148.4524,148.4618,148.1686,148.197,11246.0
2022-04-12 10:20:00,156.72,156.93,156.71,156.77,8033.0,148.2159,148.4145,148.2065,148.2632,8033.0
2022-04-12 10:25:00,156.77,156.8,156.48,156.52,7188.0,148.2632,148.2916,147.9889,148.0268,7188.0
2022-04-12 10:30:00,156.53,156.59,156.42,156.59,72709.0,148.0362,148.093,147.9322,148.093,72709.0
2022-04-12 10:35:00,156.62,156.67,156.38,156.44,27852.0,148.1213,148.1686,147.8944,147.9511,27852.0
2022-04-12 10:40:00,156.44,156.46,156.34,156.42,3020.0,147.9511,147.97,147.8565,147.9322,3020.0
2022-04-12 10:45:00,156.39,156.49,156.29,156.3,8921.0,147.9038,147.9984,147.8093,147.8187,8921.0
2022-04-12 10:50:00,156.37,156.43,156.24,156.36,23762.0,147.8849,147.9417,147.762,147.8755,23762.0
2022-04-12 10:55:00,156.39,156.46,156.37,156.42,3845.0,147.9038,147.97,147.8849,147.9322,3845.0
2022-04-12 11:00:00,156.41,156.54,156.32,156.54,5631.0,147.9227,148.0457,147.8376,148.0457,5631.0
2022-04-12 11:05:00,156.53,156.56,156.41,156.42,6860.0,148.0362,148.0646,147.9227,147.9322,6860.0
2022-04-12 11:10:00,156.43,156.53,156.42,156.53,5764.0,147.9417,148.0362,147.9322,148.0362,5764.0
2022-04-12 11:15:00,156.53,156.61,156.46,156.6,22362.0,148.0362,148.1119,147.97,148.1024,22362.0
2022-04-12 11:20:00,156.64,156.74,156.63,156.74,10322.0,148.1403,148.2348,148.1308,148.2348,10322.0
2022-04-12 11:25:00,156.76,156.92,156.76,156.85,5731.0,148.2538,148.4051,148.2538,148.3389,5731.0
2022-04-12 11:30:00,156.9,157.01,156.88,156.94,18770.0,148.3862,148.4902,148.3672,148.424,18770.0
2022-04-12 11:35:00,156.97,157.0,156.76,156.83,15677.0,148.4524,148.4807,148.2538,148.32,15677.0
2022-04-12 11:40:00,156.83,156.89,156.78,156.84,10736.0,148.32,148.3767,148.2727,148.3294,10736.0
2022-04-12 11:45:00,156.84,156.9,156.83,156.83,2336.0,148.3294,148.3862,148.32,148.32,2336.0
2022-04-12 11:50:00,156.86,156.92,156.78,156.88,4740.0,148.3483,148.4051,148.2727,148.3672,4740.0
2022-04-12 11:55:00,156.93,156.95,156.8,156.82,11497.0,148.4145,148.4334,148.2916,148.3105,11497.0
2022-04-12 12:00:00,156.83,156.84,156.73,156.77,30095.0,148.32,148.3294,148.2254,148.2632,30095.0
2022-04-12 12:05:00,156.77,156.8,156.6,156.62,20321.0,148.2632,148.2916,148.1024,148.1213,20321.0
2022-04-12 12:10:00,156.59,156.6,156.49,156.58,11766.0,148.093,148.1024,147.9984,148.0835,11766.0
2022-04-12 12:15:00,156.63,156.72,156.59,156.61,2510.0,148.1308,148.2159,148.093,148.1119,2510.0
2022-04-12 12:20:00,156.5,156.54,156.35,156.36,2742.0,148.0079,148.0457,147.866,147.8755,2742.0
2022-04-12 12:25:00,156.34,156.34,156.15,156.2,3953.0,147.8565,147.8565,147.6769,147.7241,3953.0
2022-04-12 12:30:00,156.18,156.28,156.14,156.14,28801.0,147.7052,147.7998,147.6674,147.6674,28801.0
2022-04-12 12:35:00,156.13,156.27,156.13,156.19,3614.0,147.6579,147.7903,147.6579,147.7147,3614.0
2022-04-12 12:40:00,156.17,156.18,156.0,156.04,6472.0,147.6958,147.7052,147.535,147.5728,6472.0
2022-04-12 12:45:00,156.05,156.12,155.96,156.12,3255.0,147.5823,147.6485,147.4972,147.6485,3255.0
2022-04-12 12:50:00,156.22,156.22,156.12,156.14,1399.0,147.7431,147.7431,147.6485,147.6674,1399.0
2022-04-12 12:55:00,156.16,156.2,156.13,156.15,9865.0,147.6863,147.7241,147.6579,147.6769,9865.0
2022-04-12 13:00:00,156.13,156.22,155.88,155.92,16500.0,147.6579,147.7431,147.4215,147.4593,16500.0
2022-04-12 13:05:00,155.97,156.05,155.92,155.96,5680.0,147.5066,147.5823,147.4593,147.4972,5680.0
2022-04-12 13:10:00,155.98,156.26,155.98,156.15,67057.0,147.5161,147.7809,147.5161,147.6769,67057.0
2022-04-12 13:15:00,156.12,156.18,156.05,156.15,72905.0,147.6485,147.7052,147.5823,147.6769,72905.0
2022-04-12 13:20:00,156.16,156.31,156.09,156.14,56168.0,147.6863,147.8282,147.6201,147.6674,56168.0
2022-04-12 13:25:00,156.14,156.15,156.01,156.01,13977.0,147.6674,147.6769,147.5444,147.5444,13977.0
2022-04-12 13:30:00,156.01,156.08,155.87,156.05,20888.0,147.5444,147.6107,147.412,147.5823,20888.0
2022-04-12 13:35:00,156.03,156.08,155.87,155.88,7516.0,147.5634,147.6107,147.412,147.4215,7516.0
2022-04-12 13:40:00,155.88,155.89,155.64,155.67,7046.0,147.4215,147.431,147.1945,147.2229,7046.0
2022-04-12 13:45:00,155.67,155.68,155.55,155.59,4561.0,147.2229,147.2324,147.1094,147.1472,4561.0
2022-04-12 13:50:00,155.55,155.56,155.37,155.38,5592.0,147.1094,147.1189,146.9392,146.9486,5592.0
2022-04-12 13:55:00,155.35,155.35,155.23,155.27,4125.0,146.9203,146.9203,146.8068,146.8446,4125.0
2022-04-12 14:00:00,155.27,155.35,155.13,155.35,22105.0,146.8446,146.9203,146.7122,146.9203,22105.0
2022-04-12 14:05:00,155.32,155.5,155.32,155.41,24619.0,146.8919,147.0621,146.8919,146.977,24619.0
2022-04-12 14:10:00,155.41,155.43,155.2,155.21,18167.0,146.977,146.9959,146.7784,146.7879,18167.0
2022-04-12 14:15:00,155.16,155.18,155.02,155.09,8022.0,146.7406,146.7595,146.6082,146.6744,8022.0
2022-04-12 14:20:00,155.08,155.22,155.08,155.11,13089.0,146.6649,146.7973,146.6649,146.6933,13089.0
2022-04-12 14:25:00,155.11,155.16,155.04,155.04,6789.0,146.6933,146.7406,146.6271,146.6271,6789.0
2022-04-12 14:30:00,155.08,155.12,154.89,155.06,14087.0,146.6649,146.7027,146.4852,146.646,14087.0
2022-04-12 14:35:00,155.06,155.18,155.0,155.05,12089.0,146.646,146.7595,146.5893,146.6365,12089.0
2022-04-12 14:40:00,155.07,155.07,154.87,154.89,9691.0,146.6555,146.6555,146.4663,146.4852,9691.0
2022-04-12 14:45:00,154.98,155.14,154.98,155.05,12939.0,146.5703,146.7217,146.5703,146.6365,12939.0
2022-04-12 14:50:00,155.07,155.12,154.92,155.08,13586.0,146.6555,146.7027,146.5136,146.6649,13586.0
2022-04-12 14:55:00,155.09,155.2,155.02,155.06,7405.0,146.6744,146.7784,146.6082,146.646,7405.0
2022-04-12 15:00:00,155.04,155.06,154.75,154.77,42726.0,146.6271,146.646,146.3528,146.3717,42726.0
2022-04-12 15:05:00,154.76,154.8,154.52,154.53,13503.0,146.3623,146.4001,146.1353,146.1448,13503.0
2022-04-12 15:10:00,154.54,154.6,154.45,154.49,7797.0,146.1542,146.211,146.0691,146.1069,7797.0
2022-04-12 15:15:00,154.48,154.57,154.44,154.56,14911.0,146.0975,146.1826,146.0596,146.1731,14911.0
2022-04-12 15:20:00,154.62,154.77,154.61,154.7,15401.0,146.2299,146.3717,146.2204,146.3055,15401.0
2022-04-12 15:25:00,154.66,154.66,154.37,154.46,14406.0,146.2677,146.2677,145.9934,146.0786,14406.0
2022-04-12 15:30:00,154.46,154.5,154.35,154.42,18431.0,146.0786,146.1164,145.9745,146.0407,18431.0
2022-04-12 15:35:00,154.39,154.76,154.37,154.72,29999.0,146.0124,146.3623,145.9934,146.3244,29999.0
2022-04-12 15:40:00,154.71,154.79,154.59,154.66,26547.0,146.315,146.3906,146.2015,146.2677,26547.0
2022-04-12 15:45:00,154.62,154.93,154.53,154.81,49373.0,146.2299,146.5231,146.1448,146.4096,49373.0
2022-04-12 15:50:00,154.76,154.88,154.66,154.81,19663.0,146.3623,146.4758,146.2677,146.4096,19663.0
2022-04-12 15:55:00,154.84,154.99,154.79,154.89,136316.0,146.4379,146.5798,146.3906,146.4852,136316.0
2022-04-13 09:30:00,154.99,155.6,154.99,155.6,28845.0,146.5798,147.1567,146.5798,147.1567,28845.0
2022-04-13 09:35:00,155.63,155.64,155.46,155.56,25903.0,147.1851,147.1945,147.0243,147.1189,25903.0
2022-04-13 09:40:00,155.63,155.85,155.55,155.65,17117.0,147.1851,147.3931,147.1094,147.204,17117.0
2022-04-13 09:45:00,155.69,155.8,155.56,155.78,10242.0,147.2418,147.3458,147.1189,147.3269,10242.0
2022-04-13 09:50:00,155.78,155.88,155.66,155.67,12691.0,147.3269,147.4215,147.2134,147.2229,12691.0
2022-04-13 09:55:00,155.74,155.75,155.41,155.46,20503.0,147.2891,147.2986,146.977,147.0243,20503.0
2022-04-13 10:00:00,155.49,155.52,155.24,155.31,13336.0,147.0527,147.081,146.8162,146.8824,13336.0
2022-04-13 10:05:00,155.31,155.42,155.1,155.12,6132.0,146.8824,146.9865,146.6838,146.7027,6132.0
2022-04-13 10:10:00,155.14,155.28,155.06,155.18,9159.0,146.7217,146.8541,146.646,146.7595,9159.0
2022-04-13 10:15:00,155.24,155.45,155.24,155.37,19100.0,146.8162,147.0148,146.8162,146.9392,19100.0
2022-04-13 10:20:00,155.38,155.46,155.3,155.45,11369.0,146.9486,147.0243,146.873,147.0148,11369.0
2022-04-13 10:25:00,155.46,155.47,155.17,155.2,8161.0,147.0243,147.0338,146.75,146.7784,8161.0
2022-04-13 10:30:00,155.18,155.38,155.17,155.32,8493.0,146.7595,146.9486,146.75,146.8919,8493.0
2022-04-13 10:35:00,155.31,155.41,155.28,155.38,7375.0,146.8824,146.977,146.8541,146.9486,7375.0
2022-04-13 10:40:00,155.24,155.45,155.16,155.45,8896.0,146.8162,147.0148,146.7406,147.0148,8896.0
2022-04-13 10:45:00,155.52,155.56,155.41,155.43,15484.0,147.081,147.1189,146.977,146.9959,15484.0
2022-04-13 10:50:00,155.45,155.62,155.44,155.57,92837.0,147.0148,147.1756,147.0054,147.1283,92837.0
2022-04-13 10:55:00,155.55,155.68,155.53,155.62,6843.0,147.1094,147.2324,147.0905,147.1756,6843.0
2022-04-13 11:00:00,155.62,155.91,155.59,155.85,29644.0,147.1756,147.4499,147.1472,147.3931,29644.0
2022-04-13 11:05:00,155.89,155.89,155.77,155.78,14423.0,147.431,147.431,147.3175,147.3269,14423.0
2022-04-13 11:10:00,155.79,155.92,155.77,155.9,7982.0,147.3364,147.4593,147.3175,147.4404,7982.0
2022-04-13 11:15:00,155.9,155.97,155.89,155.94,8411.0,147.4404,147.5066,147.431,147.4782,8411.0
2022-04-13 11:20:00,155.92,155.98,155.87,155.94,6829.0,147.4593,147.5161,147.412,147.4782,6829.0
2022-04-13 11:25:00,155.98,156.12,155.98,156.09,8890.0,147.5161,147.6485,147.5161,147.6201,8890.0
2022-04-13 11:30:00,156.12,156.23,156.08,156.13,15942.0,147.6485,147.7525,147.6107,147.6579,15942.0
2022-04-13 11:35:00,156.14,156.18,156.03,156.06,20731.0,147.6674,147.7052,147.5634,147.5917,20731.0
2022-04-13 11:40:00,156.08,156.08,155.96,156.06,9803.0,147.6107,147.6107,147.4972,147.5917,9803.0
2022-04-13 11:45:00,156.04,156.04,155.97,156.01,3731.0,147.5728,147.5728,147.5066,147.5444,3731.0
2022-04-13 11:50:00,156.0,156.0,155.82,155.83,4804.0,147.535,147.535,147.3648,147.3742,4804.0
2022-04-13 11:55:00,155.81,155.83,155.73,155.82,8465.0,147.3553,147.3742,147.2796,147.3648,8465.0
2022-04-13 12:00:00,155.8,155.9,155.8,155.9,3305.0,147.3458,147.4404,147.3458,147.4404,3305.0
2022-04-13 12:05:00,155.93,155.96,155.91,155.96,2273.0,147.4688,147.4972,147.4499,147.4972,2273.0
2022-04-13 12:10:00,155.94,155.95,155.81,155.91,9259.0,147.4782,147.4877,147.3553,147.4499,9259.0
2022-04-13 12:15:00,155.91,156.01,155.86,155.95,6261.0,147.4499,147.5444,147.4026,147.4877,6261.0
2022-04-13 12:20:00,155.91,156.02,155.89,156.02,48294.0,147.4499,147.5539,147.431,147.5539,48294.0
2022-04-13 12:25:00,156.05,156.1,155.91,155.93,22056.0,147.5823,147.6296,147.4499,147.4688,22056.0
2022-04-13 12:30:00,155.96,156.13,155.96,156.1,30486.0,147.4972,147.6579,147.4972,147.6296,30486.0
2022-04-13 12:35:00,156.14,156.18,156.1,156.11,6726.0,147.6674,147.7052,147.6296,147.639,6726.0
2022-04-13 12:40:00,156.13,156.29,156.12,156.28,18881.0,147.6579,147.8093,147.6485,147.7998,18881.0
2022-04-13 12:45:00,156.27,156.29,156.22,156.23,7697.0,147.7903,147.8093,147.7431,147.7525,7697.0
2022-04-13 12:50:00,156.25,156.26,156.19,156.21,4274.0,147.7714,147.7809,147.7147,147.7336,4274.0
2022-04-13 12:55:00,156.21,156.23,156.11,156.13,13059.0,147.7336,147.7525,147.639,147.6579,13059.0
2022-04-13 13:00:00,156.14,156.27,156.13,156.24,25591.0,147.6674,147.7903,147.6579,147.762,25591.0
2022-04-13 13:05:00,156.22,156.29,156.21,156.26,4101.0,147.7431,147.8093,147.7336,147.7809,4101.0
2022-04-13 13:10:00,156.26,156.36,156.24,156.29,7578.0,147.7809,147.8755,147.762,147.8093,7578.0
2022-04-13 13:15:00,156.28,156.32,156.26,156.32,21958.0,147.7998,147.8376,147.7809,147.8376,21958.0
2022-04-13 13:20:00,156.32,156.39,156.31,156.37,3511.0,147.8376,147.9038,147.8282,147.8849,3511.0
2022-04-13 13:25:00,156.29,156.29,156.2,156.23,5135.0,147.8093,147.8093,147.7241,147.7525,5135.0
2022-04-13 13:30:00,156.26,156.27,156.13,156.13,6462.0,147.7809,147.7903,147.6579,147.6579,6462.0
2022-04-13 13:35:00,156.14,156.14,156.03,156.08,4769.0,147.6674,147.6674,147.5634,147.6107,4769.0
2022-04-13 13:40:00,156.07,156.09,156.04,156.09,2907.0,147.6012,147.6201,147.5728,147.6201,2907.0
2022-04-13 13:45:00,156.09,156.14,156.06,156.13,6667.0,147.6201,147.6674,147.5917,147.6579,6667.0
2022-04-13 13:50:00,156.12,156.13,156.05,156.05,8037.0,147.6485,147.6579,147.5823,147.5823,8037.0
2022-04-13 13:55:00,156.04,156.2,156.04,156.2,4812.0,147.5728,147.7241,147.5728,147.7241,4812.0
2022-04-13 14:00:00,156.2,156.2,156.13,156.15,3704.0,147.7241,147.7241,147.6579,147.6769,3704.0
2022-04-13 14:05:00,156.2,156.33,156.18,156.3,5978.0,147.7241,147.8471,147.7052,147.8187,5978.0
2022-04-13 14:10:00,156.29,156.29,156.1,156.21,25483.0,147.8093,147.8093,147.6296,147.7336,25483.0
2022-04-13 14:15:00,156.23,156.28,156.22,156.27,2930.0,147.7525,147.7998,147.7431,147.7903,2930.0
2022-04-13 14:20:00,156.29,156.32,156.19,156.24,4650.0,147.8093,147.8376,147.7147,147.762,4650.0
2022-04-13 14:25:00,156.23,156.26,156.13,156.22,57386.0,147.7525,147.7809,147.6579,147.7431,57386.0
2022-04-13 14:30:00,156.22,156.25,156.2,156.25,15229.0,147.7431,147.7714,147.7241,147.7714,15229.0
2022-04-13 14:35:00,156.25,156.33,156.22,156.27,10772.0,147.7714,147.8471,147.7431,147.7903,10772.0
2022-04-13 14:40:00,156.26,156.41,156.26,156.41,13970.0,147.7809,147.9227,147.7809,147.9227,13970.0
2022-04-13 14:45:00,156.42,156.45,156.35,156.44,13558.0,147.9322,147.9606,147.866,147.9511,13558.0
2022-04-13 14:50:00,156.45,156.49,156.4,156.4,9828.0,147.9606,147.9984,147.9133,147.9133,9828.0
2022-04-13 14:55:00,156.42,156.48,156.39,156.42,52828.0,147.9322,147.9889,147.9038,147.9322,52828.0
2022-04-13 15:00:00,156.41,156.43,156.28,156.34,16188.0,147.9227,147.9417,147.7998,147.8565,16188.0
2022-04-13 15:05:00,156.37,156.55,156.37,156.52,8400.0,147.8849,148.0551,147.8849,148.0268,8400.0
2022-04-13 15:10:00,156.51,156.54,156.47,156.51,13913.0,148.0173,148.0457,147.9795,148.0173,13913.0
2022-04-13 15:15:00,156.5,156.61,156.5,156.57,17375.0,148.0079,148.1119,148.0079,148.0741,17375.0
2022-04-13 15:20:00,156.56,156.57,156.51,156.56,9015.0,148.0646,148.0741,148.0173,148.0646,9015.0
2022-04-13 15:25:00,156.57,156.59,156.48,156.54,11851.0,148.0741,148.093,147.9889,148.0457,11851.0
2022-04-13 15:30:00,156.54,156.67,156.51,156.64,17680.0,148.0457,148.1686,148.0173,148.1403,17680.0
2022-04-13 15:35:00,156.66,156.7,156.56,156.69,18718.0,148.1592,148.197,148.0646,148.1876,18718.0
2022-04-13 15:40:00,156.69,156.71,156.65,156.69,20173.0,148.1876,148.2065,148.1497,148.1876,20173.0
2022-04-13 15:45:00,156.72,156.78,156.69,156.77,22253.0,148.2159,148.2727,148.1876,148.2632,22253.0
2022-04-13 15:50:00,156.76,156.79,156.54,156.57,50265.0,148.2538,148.2821,148.0457,148.0741,50265.0
2022-04-13 15:55:00,156.57,156.62,156.5,156.61,152839.0,148.0741,148.1213,148.0079,148.1119,152839.0
2022-04-14 09:30:00,156.89,157.37,156.71,157.37,53569.0,148.3767,148.8307,148.2065,148.8307,53569.0
2022-04-14 09:35:00,157.48,157.54,157.09,157.09,14455.0,148.9347,148.9914,148.5658,148.5658,14455.0
2022-04-14 09:40:00,157.11,157.11,156.82,156.82,11034.0,148.5848,148.5848,148.3105,148.3105,11034.0
2022-04-14 09:45:00,156.78,156.9,156.54,156.65,8190.0,148.2727,148.3862,148.0457,148.1497,8190.0
2022-04-14 09:50:00,156.62,156.66,156.48,156.65,28151.0,148.1213,148.1592,147.9889,148.1497,28151.0
2022-04-14 09:55:00,156.62,156.72,156.57,156.72,11035.0,148.1213,148.2159,148.0741,148.2159,11035.0
2022-04-14 10:00:00,156.7,157.11,156.7,157.05,24283.0,148.197,148.5848,148.197,148.528,24283.0
2022-04-14 10:05:00,156.94,156.95,156.29,156.38,45490.0,148.424,148.4334,147.8093,147.8944,45490.0
2022-04-14 10:10:00,156.35,156.54,156.35,156.5,6544.0,147.866,148.0457,147.866,148.0079,6544.0
2022-04-14 10:15:00,156.45,156.6,156.37,156.55,4687.0,147.9606,148.1024,147.8849,148.0551,4687.0
2022-04-14 10:20:00,156.55,156.75,156.48,156.63,4422.0,148.0551,148.2443,147.9889,148.1308,4422.0
2022-04-14 10:25:00,156.55,156.62,156.54,156.61,6695.0,148.0551,148.1213,148.0457,148.1119,6695.0
2022-04-14 10:30:00,156.63,156.76,156.56,156.69,8301.0,148.1308,148.2538,148.0646,148.1876,8301.0
2022-04-14 10:35:00,156.67,156.77,156.49,156.64,22111.0,148.1686,148.2632,147.9984,148.1403,22111.0
2022-04-14 10:40:00,156.6,156.71,156.54,156.62,32514.0,148.1024,148.2065,148.0457,148.1213,32514.0
2022-04-14 10:45:00,156.65,156.85,156.63,156.68,13631.0,148.1497,148.3389,148.1308,148.1781,13631.0
2022-04-14 10:50:00,156.63,156.63,156.52,156.54,5370.0,148.1308,148.1308,148.0268,148.0457,5370.0
2022-04-14 10:55:00,156.61,156.71,156.58,156.62,4459.0,148.1119,148.2065,148.0835,148.1213,4459.0
2022-04-14 11:00:00,156.59,156.77,156.55,156.75,3849.0,148.093,148.2632,148.0551,148.2443,3849.0
2022-04-14 11:05:00,156.74,156.8,156.67,156.75,5739.0,148.2348,148.2916,148.1686,148.2443,5739.0
2022-04-14 11:10:00,156.75,156.8,156.63,156.72,6733.0,148.2443,148.2916,148.1308,148.2159,6733.0
2022-04-14 11:15:00,156.7,156.81,156.56,156.56,3847.0,148.197,148.301,148.0646,148.0646,3847.0
2022-04-14 11:20:00,156.61,156.76,156.49,156.75,4200.0,148.1119,148.2538,147.9984,148.2443,4200.0
2022-04-14 11:25:00,156.8,156.81,156.74,156.77,2314.0,148.2916,148.301,148.2348,148.2632,2314.0
2022-04-14 11:30:00,156.83,156.83,156.71,156.72,2476.0,148.32,148.32,148.2065,148.2159,2476.0
2022-04-14 11:35:00,156.68,156.69,156.54,156.55,3161.0,148.1781,148.1876,148.0457,148.0551,3161.0
2022-04-14 11:40:00,156.48,156.48,156.33,156.34,6078.0,147.9889,147.9889,147.8471,147.8565,6078.0
2022-04-14 11:45:00,156.32,156.41,156.32,156.38,1600.0,147.8376,147.9227,147.8376,147.8944,1600.0
2022-04-14 11:50:00,156.39,156.42,156.33,156.35,2128.0,147.9038,147.9322,147.8471,147.866,2128.0
2022-04-14 11:55:00,156.34,156.38,156.32,156.36,3110.0,147.8565,147.8944,147.8376,147.8755,3110.0
2022-04-14 12:00:00,156.32,156.45,156.3,156.33,7898.0,147.8376,147.9606,147.8187,147.8471,7898.0
2022-04-14 12:05:00,156.3,156.49,156.3,156.44,9851.0,147.8187,147.9984,147.8187,147.9511,9851.0
2022-04-14 12:10:00,156.44,156.46,156.38,156.41,5591.0,147.9511,147.97,147.8944,147.9227,5591.0
2022-04-14 12:15:00,156.41,156.41,156.25,156.3,4642.0,147.9227,147.9227,147.7714,147.8187,4642.0
2022-04-14 12:20:00,156.28,156.29,156.2,156.26,4132.0,147.7998,147.8093,147.7241,147.7809,4132.0
2022-04-14 12:25:00,156.28,156.28,156.16,156.18,9423.0,147.7998,147.7998,147.6863,147.7052,9423.0
2022-04-14 12:30:00,156.17,156.23,156.16,156.2,2012.0,147.6958,147.7525,147.6863,147.7241,2012.0
2022-04-14 12:35:00,156.19,156.23,156.14,156.15,7693.0,147.7147,147.7525,147.6674,147.6769,7693.0
2022-04-14 12:40:00,156.12,156.17,156.06,156.11,5086.0,147.6485,147.6958,147.5917,147.639,5086.0
2022-04-14 12:45:00,156.06,156.07,156.01,156.06,3533.0,147.5917,147.6012,147.5444,147.5917,3533.0
2022-04-14 12:50:00,156.06,156.08,156.04,156.04,4451.0,147.5917,147.6107,147.5728,147.5728,4451.0
2022-04-14 12:55:00,156.05,156.23,156.05,156.22,15632.0,147.5823,147.7525,147.5823,147.7431,15632.0
2022-04-14 13:00:00,156.26,156.27,156.14,156.2,14417.0,147.7809,147.7903,147.6674,147.7241,14417.0
2022-04-14 13:05:00,156.19,156.21,156.09,156.13,2865.0,147.7147,147.7336,147.6201,147.6579,2865.0
2022-04-14 13:10:00,156.1,156.2,156.07,156.07,22813.0,147.6296,147.7241,147.6012,147.6012,22813.0
2022-04-14 13:15:00,156.08,156.15,156.03,156.11,4243.0,147.6107,147.6769,147.5634,147.639,4243.0
2022-04-14 13:20:00,156.09,156.14,156.08,156.11,3083.0,147.6201,147.6674,147.6107,147.639,3083.0
2022-04-14 13:25:00,156.14,156.16,156.11,156.16,2614.0,147.6674,147.6863,147.639,147.6863,2614.0
2022-04-14 13:30:00,156.17,156.25,156.16,156.19,3393.0,147.6958,147.7714,147.6863,147.7147,3393.0
2022-04-14 13:35:00,156.24,156.33,156.24,156.28,17483.0,147.762,147.8471,147.762,147.7998,17483.0
2022-04-14 13:40:00,156.27,156.44,156.26,156.41,10403.0,147.7903,147.9511,147.7809,147.9227,10403.0
2022-04-14 13:45:00,156.41,156.53,156.41,156.52,3048.0,147.9227,148.0362,147.9227,148.0268,3048.0
2022-04-14 13:50:00,156.5,156.53,156.43,156.46,9572.0,148.0079,148.0362,147.9417,147.97,9572.0
2022-04-14 13:55:00,156.44,156.6,156.44,156.6,10237.0,147.9511,148.1024,147.9511,148.1024,10237.0
2022-04-14 14:00:00,156.61,156.78,156.57,156.72,18014.0,148.1119,148.2727,148.0741,148.2159,18014.0
2022-04-14 14:05:00,156.72,156.74,156.62,156.63,18654.0,148.2159,148.2348,148.1213,148.1308,18654.0
2022-04-14 14:10:00,156.63,156.69,156.61,156.65,8645.0,148.1308,148.1876,148.1119,148.1497,8645.0
2022-04-14 14:15:00,156.68,156.7,156.53,156.56,26759.0,148.1781,148.197,148.0362,148.0646,26759.0
2022-04-14 14:20:00,156.5,156.55,156.39,156.4,18105.0,148.0079,148.0551,147.9038,147.9133,18105.0
2022-04-14 14:25:00,156.41,156.55,156.36,156.54,45552.0,147.9227,148.0551,147.8755,148.0457,45552.0
2022-04-14 14:30:00,156.53,156.57,156.35,156.37,21310.0,148.0362,148.0741,147.866,147.8849,21310.0
2022-04-14 14:35:00,156.37,156.41,156.3,156.31,7911.0,147.8849,147.9227,147.8187,147.8282,7911.0
2022-04-14 14:40:00,156.36,156.37,156.32,156.36,34250.0,147.8755,147.8849,147.8376,147.8755,34250.0
2022-04-14 14:45:00,156.37,156.41,156.33,156.36,8556.0,147.8849,147.9227,147.8471,147.8755,8556.0
2022-04-14 14:50:00,156.37,156.38,156.09,156.09,12741.0,147.8849,147.8944,147.6201,147.6201,12741.0
2022-04-14 14:55:00,156.15,156.15,155.98,155.99,15890.0,147.6769,147.6769,147.5161,147.5255,15890.0
2022-04-14 15:00:00,155.99,156.08,155.92,156.01,18886.0,147.5255,147.6107,147.4593,147.5444,18886.0
2022-04-14 15:05:00,156.02,156.05,155.83,155.84,20047.0,147.5539,147.5823,147.3742,147.3837,20047.0
2022-04-14 15:10:00,155.84,155.91,155.79,155.91,23328.0,147.3837,147.4499,147.3364,147.4499,23328.0
2022-04-14 15:15:00,155.91,156.15,155.91,156.07,10223.0,147.4499,147.6769,147.4499,147.6012,10223.0
2022-04-14 15:20:00,156.11,156.15,156.01,156.06,8354.0,147.639,147.6769,147.5444,147.5917,8354.0
2022-04-14 15:25:00,156.05,156.05,155.91,155.95,21300.0,147.5823,147.5823,147.4499,147.4877,21300.0
2022-04-14 15:30:00,155.95,155.95,155.78,155.78,13004.0,147.4877,147.4877,147.3269,147.3269,13004.0
2022-04-14 15:35:00,155.77,155.87,155.75,155.76,19880.0,147.3175,147.412,147.2986,147.308,19880.0
2022-04-14 15:40:00,155.75,155.94,155.73,155.94,13428.0,147.2986,147.4782,147.2796,147.4782,13428.0
2022-04-14 15:45:00,155.95,155.96,155.79,155.81,42367.0,147.4877,147.4972,147.3364,147.3553,42367.0
2022-04-14 15:50:00,155.81,155.81,155.6,155.72,134604.0,147.3553,147.3553,147.1567,147.2702,134604.0
2022-04-14 15:55:00,155.72,155.77,155.48,155.52,192108.0,147.2702,147.3175,147.0432,147.081,192108.0
2022-04-18 09:30:00,155.2,155.67,155.19,155.65,101935.0,146.7784,147.2229,146.7689,147.204,101935.0
2022-04-18 09:35:00,155.64,156.04,155.64,155.86,20280.0,147.1945,147.5728,147.1945,147.4026,20280.0
2022-04-18 09:40:00,155.79,155.98,155.68,155.87,23458.0,147.3364,147.5161,147.2324,147.412,23458.0
2022-04-18 09:45:00,155.88,155.88,155.75,155.85,19351.0,147.4215,147.4215,147.2986,147.3931,19351.0
2022-04-18 09:50:00,155.86,155.92,155.48,155.58,32462.0,147.4026,147.4593,147.0432,147.1378,32462.0
2022-04-18 09:55:00,155.57,155.57,155.37,155.47,7981.0,147.1283,147.1283,146.9392,147.0338,7981.0
2022-04-18 10:00:00,155.44,155.54,155.25,155.47,14339.0,147.0054,147.1,146.8257,147.0338,14339.0
2022-04-18 10:05:00,155.5,155.5,155.13,155.13,12727.0,147.0621,147.0621,146.7122,146.7122,12727.0
2022-04-18 10:10:00,155.14,155.42,155.12,155.37,14258.0,146.7217,146.9865,146.7027,146.9392,14258.0
2022-04-18 10:15:00,155.36,155.45,155.3,155.42,23848.0,146.9297,147.0148,146.873,146.9865,23848.0
2022-04-18 10:20:00,155.46,155.63,155.4,155.63,16818.0,147.0243,147.1851,146.9675,147.1851,16818.0
2022-04-18 10:25:00,155.64,155.69,155.36,155.38,16058.0,147.1945,147.2418,146.9297,146.9486,16058.0
2022-04-18 10:30:00,155.41,155.51,155.39,155.51,17749.0,146.977,147.0716,146.9581,147.0716,17749.0
2022-04-18 10:35:00,155.52,155.6,155.41,155.59,17476.0,147.081,147.1567,146.977,147.1472,17476.0
2022-04-18 10:40:00,155.64,155.73,155.61,155.62,8639.0,147.1945,147.2796,147.1662,147.1756,8639.0
2022-04-18 10:45:00,155.68,155.7,155.59,155.69,11579.0,147.2324,147.2513,147.1472,147.2418,11579.0
2022-04-18 10:50:00,155.7,155.7,155.5,155.54,12484.0,147.2513,147.2513,147.0621,147.1,12484.0
2022-04-18 10:55:00,155.53,155.57,155.44,155.56,13799.0,147.0905,147.1283,147.0054,147.1189,13799.0
2022-04-18 11:00:00,155.56,155.65,155.51,155.63,10305.0,147.1189,147.204,147.0716,147.1851,10305.0
2022-04-18 11:05:00,155.67,155.68,155.59,155.59,9066.0,147.2229,147.2324,147.1472,147.1472,9066.0
2022-04-18 11:10:00,155.59,155.65,155.57,155.6,10449.0,147.1472,147.204,147.1283,147.1567,10449.0
2022-04-18 11:15:00,155.59,155.62,155.42,155.45,17876.0,147.1472,147.1756,146.9865,147.0148,17876.0
2022-04-18 11:20:00,155.46,155.47,155.2,155.23,29113.0,147.0243,147.0338,146.7784,146.8068,29113.0
2022-04-18 11:25:00,155.23,155.26,155.09,155.19,26815.0,146.8068,146.8351,146.6744,146.7689,26815.0
2022-04-18 11:30:00,155.17,155.23,155.12,155.14,6829.0,146.75,146.8068,146.7027,146.7217,6829.0
2022-04-18 11:35:00,155.15,155.17,154.97,154.98,7695.0,146.7311,146.75,146.5609,146.5703,7695.0
2022-04-18 11:40:00,154.97,155.0,154.89,154.97,10095.0,146.5609,146.5893,146.4852,146.5609,10095.0
2022-04-18 11:45:00,154.93,154.95,154.77,154.77,16878.0,146.5231,146.542,146.3717,146.3717,16878.0
2022-04-18 11:50:00,154.75,154.88,154.75,154.84,3311.0,146.3528,146.4758,146.3528,146.4379,3311.0
2022-04-18 11:55:00,154.91,155.03,154.86,155.03,10186.0,146.5041,146.6176,146.4569,146.6176,10186.0
2022-04-18 12:00:00,155.01,155.01,154.82,154.87,6142.0,146.5987,146.5987,146.419,146.4663,6142.0
2022-04-18 12:05:00,154.88,154.94,154.84,154.85,9376.0,146.4758,146.5325,146.4379,146.4474,9376.0
2022-04-18 12:10:00,154.83,154.85,154.76,154.8,7041.0,146.4285,146.4474,146.3623,146.4001,7041.0
2022-04-18 12:15:00,154.78,154.79,154.69,154.71,5343.0,146.3812,146.3906,146.2961,146.315,5343.0
2022-04-18 12:20:00,154.72,154.79,154.71,154.79,5797.0,146.3244,146.3906,146.315,146.3906,5797.0
2022-04-18 12:25:00,154.79,154.79,154.67,154.73,28381.0,146.3906,146.3906,146.2772,146.3339,28381.0
2022-04-18 12:30:00,154.72,154.77,154.64,154.69,10891.0,146.3244,146.3717,146.2488,146.2961,10891.0
2022-04-18 12:35:00,154.73,154.78,154.69,154.74,4874.0,146.3339,146.3812,146.2961,146.3434,4874.0
2022-04-18 12:40:00,154.76,154.82,154.66,154.8,8358.0,146.3623,146.419,146.2677,146.4001,8358.0
2022-04-18 12:45:00,154.82,154.87,154.79,154.83,4565.0,146.419,146.4663,146.3906,146.4285,4565.0
2022-04-18 12:50:00,154.83,155.0,154.83,155.0,3784.0,146.4285,146.5893,146.4285,146.5893,3784.0
2022-04-18 12:55:00,154.98,155.02,154.96,155.0,3803.0,146.5703,146.6082,146.5514,146.5893,3803.0
2022-04-18 13:00:00,155.01,155.05,154.97,155.01,4620.0,146.5987,146.6365,146.5609,146.5987,4620.0
2022-04-18 13:05:00,155.0,155.2,154.99,155.18,6162.0,146.5893,146.7784,146.5798,146.7595,6162.0
2022-04-18 13:10:00,155.21,155.29,155.17,155.19,8782.0,146.7879,146.8635,146.75,146.7689,8782.0
2022-04-18 13:15:00,155.17,155.17,154.98,154.99,9382.0,146.75,146.75,146.5703,146.5798,9382.0
2022-04-18 13:20:00,154.99,155.14,154.98,155.13,5020.0,146.5798,146.7217,146.5703,146.7122,5020.0
2022-04-18 13:25:00,155.11,155.24,155.08,155.24,5949.0,146.6933,146.8162,146.6649,146.8162,5949.0
2022-04-18 13:30:00,155.22,155.6,155.21,155.59,13222.0,146.7973,147.1567,146.7879,147.1472,13222.0
2022-04-18 13:35:00,155.6,155.73,155.6,155.66,25702.0,147.1567,147.2796,147.1567,147.2134,25702.0
2022-04-18 13:40:00,155.66,155.73,155.66,155.7,4239.0,147.2134,147.2796,147.2134,147.2513,4239.0
2022-04-18 13:45:00,155.67,155.76,155.62,155.76,7306.0,147.2229,147.308,147.1756,147.308,7306.0
2022-04-18 13:50:00,155.71,155.75,155.65,155.71,4133.0,147.2607,147.2986,147.204,147.2607,4133.0
2022-04-18 13:55:00,155.8,155.88,155.7,155.73,22295.0,147.3458,147.4215,147.2513,147.2796,22295.0
2022-04-18 14:00:00,155.77,155.82,155.71,155.74,11435.0,147.3175,147.3648,147.2607,147.2891,11435.0
2022-04-18 14:05:00,155.74,155.77,155.64,155.66,4103.0,147.2891,147.3175,147.1945,147.2134,4103.0
2022-04-18 14:10:00,155.65,155.71,155.61,155.69,5478.0,147.204,147.2607,147.1662,147.2418,5478.0
2022-04-18 14:15:00,155.69,155.81,155.45,155.54,14164.0,147.2418,147.3553,147.0148,147.1,14164.0
2022-04-18 14:20:00,155.53,155.74,155.51,155.71,5657.0,147.0905,147.2891,147.0716,147.2607,5657.0
2022-04-18 14:25:00,155.77,155.83,155.54,155.58,15428.0,147.3175,147.3742,147.1,147.1378,15428.0
2022-04-18 14:30:00,155.58,155.69,155.57,155.68,11109.0,147.1378,147.2418,147.1283,147.2324,11109.0
2022-04-18 14:35:00,155.68,155.76,155.59,155.64,310379.0,147.2324,147.308,147.1472,147.1945,310379.0
2022-04-18 14:40:00,155.64,155.69,155.52,155.54,72853.0,147.1945,147.2418,147.081,147.1,72853.0
2022-04-18 14:45:00,155.54,155.55,155.44,155.51,8090.0,147.1,147.1094,147.0054,147.0716,8090.0
2022-04-18 14:50:00,155.51,155.66,155.5,155.61,3827.0,147.0716,147.2134,147.0621,147.1662,3827.0
2022-04-18 14:55:00,155.59,155.59,155.41,155.43,6334.0,147.1472,147.1472,146.977,146.9959,6334.0
2022-04-18 15:00:00,155.42,155.45,155.34,155.35,4890.0,146.9865,147.0148,146.9108,146.9203,4890.0
2022-04-18 15:05:00,155.36,155.42,155.27,155.28,5366.0,146.9297,146.9865,146.8446,146.8541,5366.0
2022-04-18 15:10:00,155.3,155.38,155.15,155.18,11542.0,146.873,146.9486,146.7311,146.7595,11542.0
2022-04-18 15:15:00,155.21,155.3,155.13,155.14,8603.0,146.7879,146.873,146.7122,146.7217,8603.0
2022-04-18 15:20:00,155.17,155.21,155.01,155.03,8608.0,146.75,146.7879,146.5987,146.6176,8608.0
2022-04-18 15:25:00,155.05,155.05,154.95,154.96,18961.0,146.6365,146.6365,146.542,146.5514,18961.0
2022-04-18 15:30:00,154.95,154.95,154.67,154.72,12908.0,146.542,146.542,146.2772,146.3244,12908.0
2022-04-18 15:35:00,154.73,154.74,154.61,154.65,11867.0,146.3339,146.3434,146.2204,146.2582,11867.0
2022-04-18 15:40:00,154.65,154.79,154.58,154.74,15754.0,146.2582,146.3906,146.192,146.3434,15754.0
2022-04-18 15:45:00,154.73,154.73,154.56,154.61,30834.0,146.3339,146.3339,146.1731,146.2204,30834.0
2022-04-18 15:50:00,154.57,154.86,154.5,154.82,49043.0,146.1826,146.4569,146.1164,146.419,49043.0
2022-04-18 15:55:00,154.82,155.2,154.79,155.19,97778.0,146.419,146.7784,146.3906,146.7689,97778.0
2022-04-19 09:30:00,155.3,155.8,155.3,155.75,41865.0,146.873,147.3458,146.873,147.2986,41865.0
2022-04-19 09:35:00,155.78,155.92,155.72,155.75,11457.0,147.3269,147.4593,147.2702,147.2986,11457.0
2022-04-19 09:40:00,155.71,156.29,155.71,156.27,16059.0,147.2607,147.8093,147.2607,147.7903,16059.0
2022-04-19 09:45:00,156.19,156.29,156.05,156.14,15655.0,147.7147,147.8093,147.5823,147.6674,15655.0
2022-04-19 09:50:00,156.17,156.56,156.09,156.5,19355.0,147.6958,148.0646,147.6201,148.0079,19355.0
2022-04-19 09:55:00,156.49,156.7,156.46,156.68,18211.0,147.9984,148.197,147.97,148.1781,18211.0
2022-04-19 10:00:00,156.71,156.75,156.62,156.7,11715.0,148.2065,148.2443,148.1213,148.197,11715.0
2022-04-19 10:05:00,156.71,156.78,156.66,156.78,14461.0,148.2065,148.2727,148.1592,148.2727,14461.0
2022-04-19 10:10:00,156.78,156.96,156.78,156.84,14165.0,148.2727,148.4429,148.2727,148.3294,14165.0
2022-04-19 10:15:00,156.82,156.88,156.7,156.84,11557.0,148.3105,148.3672,148.197,148.3294,11557.0
2022-04-19 10:20:00,156.84,156.97,156.81,156.96,5200.0,148.3294,148.4524,148.301,148.4429,5200.0
2022-04-19 10:25:00,156.97,157.11,156.96,157.1,7790.0,148.4524,148.5848,148.4429,148.5753,7790.0
2022-04-19 10:30:00,157.11,157.22,157.09,157.17,20536.0,148.5848,148.6888,148.5658,148.6415,20536.0
2022-04-19 10:35:00,157.18,157.18,157.09,157.14,6546.0,148.651,148.651,148.5658,148.6131,6546.0
2022-04-19 10:40:00,157.12,157.28,157.09,157.23,30728.0,148.5942,148.7455,148.5658,148.6982,30728.0
2022-04-19 10:45:00,157.25,157.43,157.24,157.36,32491.0,148.7172,148.8874,148.7077,148.8212,32491.0
2022-04-19 10:50:00,157.37,157.38,157.21,157.21,43082.0,148.8307,148.8401,148.6793,148.6793,43082.0
2022-04-19 10:55:00,157.19,157.3,157.16,157.26,25179.0,148.6604,148.7644,148.632,148.7266,25179.0
2022-04-19 11:00:00,157.25,157.32,157.14,157.32,22824.0,148.7172,148.7834,148.6131,148.7834,22824.0
2022-04-19 11:05:00,157.32,157.38,157.27,157.29,6977.0,148.7834,148.8401,148.7361,148.755,6977.0
2022-04-19 11:10:00,157.29,157.34,157.27,157.3,16465.0,148.755,148.8023,148.7361,148.7644,16465.0
2022-04-19 11:15:00,157.3,157.45,157.27,157.28,7430.0,148.7644,148.9063,148.7361,148.7455,7430.0
2022-04-19 11:20:00,157.24,157.44,157.22,157.43,4050.0,148.7077,148.8969,148.6888,148.8874,4050.0
2022-04-19 11:25:00,157.43,157.48,157.4,157.47,8405.0,148.8874,148.9347,148.859,148.9252,8405.0
2022-04-19 11:30:00,157.47,157.51,157.36,157.4,29805.0,148.9252,148.9631,148.8212,148.859,29805.0
2022-04-19 11:35:00,157.41,157.48,157.36,157.48,9403.0,148.8685,148.9347,148.8212,148.9347,9403.0
2022-04-19 11:40:00,157.48,157.51,157.43,157.5,10622.0,148.9347,148.9631,148.8874,148.9536,10622.0
2022-04-19 11:45:00,157.5,157.54,157.43,157.47,10678.0,148.9536,148.9914,148.8874,148.9252,10678.0
2022-04-19 11:50:00,157.46,157.66,157.46,157.63,9434.0,148.9158,149.1049,148.9158,149.0765,9434.0
2022-04-19 11:55:00,157.61,157.63,157.47,157.5,12588.0,149.0576,149.0765,148.9252,148.9536,12588.0
2022-04-19 12:00:00,157.49,157.55,157.44,157.51,21710.0,148.9441,149.0009,148.8969,148.9631,21710.0
2022-04-19 12:05:00,157.53,157.58,157.5,157.58,7406.0,148.982,149.0293,148.9536,149.0293,7406.0
2022-04-19 12:10:00,157.59,157.6,157.52,157.55,4764.0,149.0387,149.0482,148.9725,149.0009,4764.0
2022-04-19 12:15:00,157.55,157.59,157.52,157.58,5285.0,149.0009,149.0387,148.9725,149.0293,5285.0
2022-04-19 12:20:00,157.59,157.67,157.57,157.66,3923.0,149.0387,149.1144,149.0198,149.1049,3923.0
2022-04-19 12:25:00,157.65,157.69,157.54,157.54,15754.0,149.0955,149.1333,148.9914,148.9914,15754.0
2022-04-19 12:30:00,157.56,157.61,157.51,157.58,4561.0,149.0103,149.0576,148.9631,149.0293,4561.0
2022-04-19 12:35:00,157.59,157.62,157.43,157.43,2200.0,149.0387,149.0671,148.8874,148.8874,2200.0
2022-04-19 12:40:00,157.44,157.51,157.4,157.48,13076.0,148.8969,148.9631,148.859,148.9347,13076.0
2022-04-19 12:45:00,157.47,157.51,157.42,157.49,5662.0,148.9252,148.9631,148.8779,148.9441,5662.0
2022-04-19 12:50:00,157.54,157.59,157.54,157.56,1790.0,148.9914,149.0387,148.9914,149.0103,1790.0
2022-04-19 12:55:00,157.58,157.62,157.52,157.53,8440.0,149.0293,149.0671,148.9725,148.982,8440.0
2022-04-19 13:00:00,157.52,157.58,157.52,157.54,2727.0,148.9725,149.0293,148.9725,148.9914,2727.0
2022-04-19 13:05:00,157.54,157.61,157.51,157.52,6677.0,148.9914,149.0576,148.9631,148.9725,6677.0
2022-04-19 13:10:00,157.52,157.57,157.5,157.54,7984.0,148.9725,149.0198,148.9536,148.9914,7984.0
2022-04-19 13:15:00,157.54,157.6,157.52,157.58,9440.0,148.9914,149.0482,148.9725,149.0293,9440.0
2022-04-19 13:20:00,157.58,157.63,157.55,157.55,10361.0,149.0293,149.0765,149.0009,149.0009,10361.0
2022-04-19 13:25:00,157.53,157.54,157.34,157.34,7304.0,148.982,148.9914,148.8023,148.8023,7304.0
2022-04-19 13:30:00,157.44,157.51,157.44,157.5,2518.0,148.8969,148.9631,148.8969,148.9536,2518.0
2022-04-19 13:35:00,157.5,157.55,157.48,157.55,5610.0,148.9536,149.0009,148.9347,149.0009,5610.0
2022-04-19 13:40:00,157.55,157.55,157.47,157.47,6849.0,149.0009,149.0009,148.9252,148.9252,6849.0
2022-04-19 13:45:00,157.42,157.61,157.41,157.59,5321.0,148.8779,149.0576,148.8685,149.0387,5321.0
2022-04-19 13:50:00,157.61,157.73,157.61,157.7,4922.0,149.0576,149.1711,149.0576,149.1427,4922.0
2022-04-19 13:55:00,157.67,157.73,157.63,157.66,2810.0,149.1144,149.1711,149.0765,149.1049,2810.0
2022-04-19 14:00:00,157.65,157.68,157.61,157.64,24214.0,149.0955,149.1238,149.0576,149.086,24214.0
2022-04-19 14:05:00,157.64,157.67,157.56,157.59,2737.0,149.086,149.1144,149.0103,149.0387,2737.0
2022-04-19 14:10:00,157.56,157.56,157.34,157.45,7273.0,149.0103,149.0103,148.8023,148.9063,7273.0
2022-04-19 14:15:00,157.43,157.43,157.35,157.36,4260.0,148.8874,148.8874,148.8117,148.8212,4260.0
2022-04-19 14:20:00,157.33,157.48,157.3,157.48,4662.0,148.7928,148.9347,148.7644,148.9347,4662.0
2022-04-19 14:25:00,157.47,157.48,157.35,157.46,5673.0,148.9252,148.9347,148.8117,148.9158,5673.0
2022-04-19 14:30:00,157.47,157.52,157.4,157.4,4870.0,148.9252,148.9725,148.859,148.859,4870.0
2022-04-19 14:35:00,157.46,157.6,157.42,157.58,4754.0,148.9158,149.0482,148.8779,149.0293,4754.0
2022-04-19 14:40:00,157.61,157.65,157.57,157.62,4919.0,149.0576,149.0955,149.0198,149.0671,4919.0
2022-04-19 14:45:00,157.62,157.65,157.6,157.64,7264.0,149.0671,149.0955,149.0482,149.086,7264.0
2022-04-19 14:50:00,157.64,157.71,157.59,157.59,2726.0,149.086,149.1522,149.0387,149.0387,2726.0
2022-04-19 14:55:00,157.63,157.73,157.63,157.73,5732.0,149.0765,149.1711,149.0765,149.1711,5732.0
2022-04-19 15:00:00,157.72,157.76,157.66,157.67,7659.0,149.1617,149.1995,149.1049,149.1144,7659.0
2022-04-19 15:05:00,157.69,157.75,157.59,157.74,32433.0,149.1333,149.19,149.0387,149.1806,32433.0
2022-04-19 15:10:00,157.73,157.99,157.7,157.99,19504.0,149.1711,149.417,149.1427,149.417,19504.0
2022-04-19 15:15:00,158.0,158.09,157.99,158.05,20187.0,149.4265,149.5116,149.417,149.4738,20187.0
2022-04-19 15:20:00,158.05,158.09,157.99,158.05,28718.0,149.4738,149.5116,149.417,149.4738,28718.0
2022-04-19 15:25:00,158.06,158.08,157.98,158.01,13587.0,149.4832,149.5021,149.4076,149.4359,13587.0
2022-04-19 15:30:00,158.02,158.15,158.0,158.07,12309.0,149.4454,149.5683,149.4265,149.4927,12309.0
2022-04-19 15:35:00,158.07,158.21,158.02,158.17,19405.0,149.4927,149.6251,149.4454,149.5872,19405.0
2022-04-19 15:40:00,158.13,158.13,157.94,157.96,15213.0,149.5494,149.5494,149.3697,149.3886,15213.0
2022-04-19 15:45:00,157.97,157.99,157.85,157.9,17118.0,149.3981,149.417,149.2846,149.3319,17118.0
2022-04-19 15:50:00,157.9,158.21,157.9,157.96,56091.0,149.3319,149.6251,149.3319,149.3886,56091.0
2022-04-19 15:55:00,157.95,158.0,157.74,157.95,361153.0,149.3792,149.4265,149.1806,149.3792,361153.0
2022-04-20 09:30:00,158.62,159.18,158.58,159.04,59040.0,150.0128,150.5424,149.975,150.41,59040.0
2022-04-20 09:35:00,159.08,159.19,158.94,159.09,41730.0,150.4479,150.5519,150.3155,150.4573,41730.0
2022-04-20 09:40:00,159.11,159.11,158.69,158.72,20599.0,150.4762,150.4762,150.079,150.1074,20599.0
2022-04-20 09:45:00,158.67,158.67,158.39,158.53,26778.0,150.0601,150.0601,149.7953,149.9277,26778.0
2022-04-20 09:50:00,158.51,158.69,158.48,158.56,21085.0,149.9088,150.079,149.8804,149.9561,21085.0
2022-04-20 09:55:00,158.61,158.68,158.46,158.67,28289.0,150.0034,150.0696,149.8615,150.0601,28289.0
2022-04-20 10:00:00,158.65,158.74,158.45,158.63,24532.0,150.0412,150.1263,149.852,150.0223,24532.0
2022-04-20 10:05:00,158.6,158.72,158.56,158.71,11638.0,149.9939,150.1074,149.9561,150.0979,11638.0
2022-04-20 10:10:00,158.74,158.79,158.66,158.73,71555.0,150.1263,150.1736,150.0507,150.1169,71555.0
2022-04-20 10:15:00,158.75,158.82,158.73,158.8,21527.0,150.1358,150.202,150.1169,150.1831,21527.0
2022-04-20 10:20:00,158.85,158.97,158.75,158.8,34957.0,150.2303,150.3438,150.1358,150.1831,34957.0
2022-04-20 10:25:00,158.77,158.89,158.72,158.87,11926.0,150.1547,150.2682,150.1074,150.2493,11926.0
2022-04-20 10:30:00,158.88,159.08,158.77,159.08,8888.0,150.2587,150.4479,150.1547,150.4479,8888.0
2022-04-20 10:35:00,159.11,159.26,159.11,159.24,20309.0,150.4762,150.6181,150.4762,150.5992,20309.0
2022-04-20 10:40:00,159.25,159.37,159.23,159.29,15568.0,150.6086,150.7221,150.5897,150.6465,15568.0
2022-04-20 10:45:00,159.33,159.38,159.3,159.35,7417.0,150.6843,150.7316,150.6559,150.7032,7417.0
2022-04-20 10:50:00,159.32,159.51,159.32,159.48,31997.0,150.6748,150.8545,150.6748,150.8262,31997.0
2022-04-20 10:55:00,159.5,159.56,159.44,159.47,5272.0,150.8451,150.9018,150.7883,150.8167,5272.0
2022-04-20 11:00:00,159.43,159.43,159.23,159.23,50771.0,150.7789,150.7789,150.5897,150.5897,50771.0
2022-04-20 11:05:00,159.21,159.32,159.2,159.23,32748.0,150.5708,150.6748,150.5614,150.5897,32748.0
2022-04-20 11:10:00,159.22,159.22,159.08,159.19,40121.0,150.5803,150.5803,150.4479,150.5519,40121.0
2022-04-20 11:15:00,159.17,159.17,159.04,159.05,12891.0,150.533,150.533,150.41,150.4195,12891.0
2022-04-20 11:20:00,159.04,159.08,159.01,159.06,3629.0,150.41,150.4479,150.3817,150.4289,3629.0
2022-04-20 11:25:00,159.07,159.25,159.07,159.24,4952.0,150.4384,150.6086,150.4384,150.5992,4952.0
2022-04-20 11:30:00,159.25,159.41,159.24,159.36,15960.0,150.6086,150.76,150.5992,150.7127,15960.0
2022-04-20 11:35:00,159.35,159.51,159.35,159.46,7923.0,150.7032,150.8545,150.7032,150.8072,7923.0
2022-04-20 11:40:00,159.45,159.57,159.43,159.56,23528.0,150.7978,150.9113,150.7789,150.9018,23528.0
2022-04-20 11:45:00,159.57,159.58,159.38,159.4,16663.0,150.9113,150.9207,150.7316,150.7505,16663.0
2022-04-20 11:50:00,159.41,159.43,159.29,159.36,9680.0,150.76,150.7789,150.6465,150.7127,9680.0
2022-04-20 11:55:00,159.34,159.51,159.34,159.5,10406.0,150.6938,150.8545,150.6938,150.8451,10406.0
2022-04-20 12:00:00,159.51,159.56,159.47,159.55,37934.0,150.8545,150.9018,150.8167,150.8924,37934.0
2022-04-20 12:05:00,159.55,159.6,159.34,159.41,49349.0,150.8924,150.9396,150.6938,150.76,49349.0
2022-04-20 12:10:00,159.42,159.42,159.18,159.24,24931.0,150.7694,150.7694,150.5424,150.5992,24931.0
2022-04-20 12:15:00,159.24,159.3,159.19,159.28,9744.0,150.5992,150.6559,150.5519,150.637,9744.0
2022-04-20 12:20:00,159.29,159.35,159.24,159.3,16587.0,150.6465,150.7032,150.5992,150.6559,16587.0
2022-04-20 12:25:00,159.32,159.32,159.16,159.22,10855.0,150.6748,150.6748,150.5235,150.5803,10855.0
2022-04-20 12:30:00,159.21,159.47,159.2,159.46,19362.0,150.5708,150.8167,150.5614,150.8072,19362.0
2022-04-20 12:35:00,159.45,159.58,159.45,159.52,22287.0,150.7978,150.9207,150.7978,150.864,22287.0
2022-04-20 12:40:00,159.51,159.56,159.44,159.46,19278.0,150.8545,150.9018,150.7883,150.8072,19278.0
2022-04-20 12:45:00,159.47,159.6,159.47,159.58,24598.0,150.8167,150.9396,150.8167,150.9207,24598.0
2022-04-20 12:50:00,159.58,159.71,159.58,159.65,21963.0,150.9207,151.0437,150.9207,150.9869,21963.0
2022-04-20 12:55:00,159.66,159.7,159.59,159.63,18407.0,150.9964,151.0342,150.9302,150.968,18407.0
2022-04-20 13:00:00,159.63,159.77,159.63,159.73,21022.0,150.968,151.1004,150.968,151.0626,21022.0
2022-04-20 13:05:00,159.76,159.76,159.53,159.58,22438.0,151.091,151.091,150.8734,150.9207,22438.0
2022-04-20 13:10:00,159.54,159.74,159.54,159.69,23072.0,150.8829,151.072,150.8829,151.0248,23072.0
2022-04-20 13:15:00,159.69,159.77,159.51,159.54,17030.0,151.0248,151.1004,150.8545,150.8829,17030.0
2022-04-20 13:20:00,159.53,159.57,159.5,159.55,17382.0,150.8734,150.9113,150.8451,150.8924,17382.0
2022-04-20 13:25:00,159.55,159.55,159.46,159.49,17451.0,150.8924,150.8924,150.8072,150.8356,17451.0
2022-04-20 13:30:00,159.47,159.53,159.43,159.47,10627.0,150.8167,150.8734,150.7789,150.8167,10627.0
2022-04-20 13:35:00,159.5,159.58,159.5,159.53,10451.0,150.8451,150.9207,150.8451,150.8734,10451.0
2022-04-20 13:40:00,159.54,159.7,159.54,159.68,19945.0,150.8829,151.0342,150.8829,151.0153,19945.0
2022-04-20 13:45:00,159.7,159.76,159.59,159.6,15188.0,151.0342,151.091,150.9302,150.9396,15188.0
2022-04-20 13:50:00,159.6,159.63,159.5,159.52,15276.0,150.9396,150.968,150.8451,150.864,15276.0
2022-04-20 13:55:00,159.51,159.61,159.48,159.6,11680.0,150.8545,150.9491,150.8262,150.9396,11680.0
2022-04-20 14:00:00,159.59,159.7,159.56,159.64,21837.0,150.9302,151.0342,150.9018,150.9775,21837.0
2022-04-20 14:05:00,159.63,159.64,159.54,159.58,15803.0,150.968,150.9775,150.8829,150.9207,15803.0
2022-04-20 14:10:00,159.56,159.61,159.46,159.47,18198.0,150.9018,150.9491,150.8072,150.8167,18198.0
2022-04-20 14:15:00,159.46,159.5,159.25,159.26,21720.0,150.8072,150.8451,150.6086,150.6181,21720.0
2022-04-20 14:20:00,159.26,159.3,159.21,159.23,13960.0,150.6181,150.6559,150.5708,150.5897,13960.0
2022-04-20 14:25:00,159.25,159.27,159.2,159.23,15096.0,150.6086,150.6276,150.5614,150.5897,15096.0
2022-04-20 14:30:00,159.24,159.25,159.14,159.14,19378.0,150.5992,150.6086,150.5046,150.5046,19378.0
2022-04-20 14:35:00,159.12,159.13,158.97,158.98,25575.0,150.4857,150.4951,150.3438,150.3533,25575.0
2022-04-20 14:40:00,158.96,159.05,158.94,158.99,11071.0,150.3344,150.4195,150.3155,150.3627,11071.0
2022-04-20 14:45:00,158.94,159.07,158.94,158.99,23344.0,150.3155,150.4384,150.3155,150.3627,23344.0
2022-04-20 14:50:00,158.98,158.99,158.69,158.69,20222.0,150.3533,150.3627,150.079,150.079,20222.0
2022-04-20 14:55:00,158.69,158.76,158.63,158.74,10930.0,150.079,150.1452,150.0223,150.1263,10930.0
2022-04-20 15:00:00,158.74,158.96,158.74,158.94,17511.0,150.1263,150.3344,150.1263,150.3155,17511.0
2022-04-20 15:05:00,158.91,158.96,158.81,158.96,28529.0,150.2871,150.3344,150.1925,150.3344,28529.0
2022-04-20 15:10:00,158.96,159.17,158.93,159.14,41509.0,150.3344,150.533,150.306,150.5046,41509.0
2022-04-20 15:15:00,159.14,159.2,159.07,159.14,53000.0,150.5046,150.5614,150.4384,150.5046,53000.0
2022-04-20 15:20:00,159.17,159.22,159.1,159.18,22536.0,150.533,150.5803,150.4668,150.5424,22536.0
2022-04-20 15:25:00,159.19,159.37,159.19,159.24,45281.0,150.5519,150.7221,150.5519,150.5992,45281.0
2022-04-20 15:30:00,159.25,159.29,159.06,159.06,28555.0,150.6086,150.6465,150.4289,150.4289,28555.0
2022-04-20 15:35:00,159.07,159.21,159.03,159.14,24976.0,150.4384,150.5708,150.4006,150.5046,24976.0
2022-04-20 15:40:00,159.16,159.25,159.11,159.23,16249.0,150.5235,150.6086,150.4762,150.5897,16249.0
2022-04-20 15:45:00,159.25,159.47,159.22,159.31,53421.0,150.6086,150.8167,150.5803,150.6654,53421.0
2022-04-20 15:50:00,159.32,159.43,158.99,159.03,71281.0,150.6748,150.7789,150.3627,150.4006,71281.0
2022-04-20 15:55:00,159.04,159.07,158.89,158.94,149512.0,150.41,150.4384,150.2682,150.3155,149512.0
2022-04-21 09:30:00,160.25,160.48,160.25,160.37,221008.0,151.5544,151.7719,151.5544,151.6679,221008.0
2022-04-21 09:35:00,160.38,160.42,159.99,160.05,64158.0,151.6773,151.7151,151.3085,151.3652,64158.0
2022-04-21 09:40:00,159.98,160.07,159.88,160.02,25427.0,151.299,151.3841,151.2045,151.3369,25427.0
2022-04-21 09:45:00,159.99,160.11,159.85,160.11,57537.0,151.3085,151.422,151.1761,151.422,57537.0
2022-04-21 09:50:00,160.15,160.26,160.03,160.18,65378.0,151.4598,151.5638,151.3463,151.4882,65378.0
2022-04-21 09:55:00,160.16,160.36,160.15,160.3,7722.0,151.4693,151.6584,151.4598,151.6017,7722.0
2022-04-21 10:00:00,160.27,160.27,160.05,160.21,18448.0,151.5733,151.5733,151.3652,151.5165,18448.0
2022-04-21 10:05:00,160.21,160.23,159.97,160.05,27068.0,151.5165,151.5355,151.2896,151.3652,27068.0
2022-04-21 10:10:00,160.04,160.2,159.96,160.06,33604.0,151.3558,151.5071,151.2801,151.3747,33604.0
2022-04-21 10:15:00,160.05,160.09,159.92,159.94,20577.0,151.3652,151.4031,151.2423,151.2612,20577.0
2022-04-21 10:20:00,159.86,159.99,159.79,159.89,11470.0,151.1855,151.3085,151.1193,151.2139,11470.0
2022-04-21 10:25:00,159.85,160.03,159.78,160.01,15947.0,151.1761,151.3463,151.1099,151.3274,15947.0
2022-04-21 10:30:00,160.01,160.08,159.98,160.06,12869.0,151.3274,151.3936,151.299,151.3747,12869.0
2022-04-21 10:35:00,160.08,160.09,159.86,159.9,8388.0,151.3936,151.4031,151.1855,151.2234,8388.0
2022-04-21 10:40:00,159.9,159.91,159.73,159.79,26358.0,151.2234,151.2328,151.0626,151.1193,26358.0
2022-04-21 10:45:00,159.77,159.79,159.54,159.59,17016.0,151.1004,151.1193,150.8829,150.9302,17016.0
2022-04-21 10:50:00,159.58,159.66,159.54,159.59,8044.0,150.9207,150.9964,150.8829,150.9302,8044.0
2022-04-21 10:55:00,159.61,159.63,159.54,159.59,28784.0,150.9491,150.968,150.8829,150.9302,28784.0
2022-04-21 11:00:00,159.56,159.64,159.51,159.6,16068.0,150.9018,150.9775,150.8545,150.9396,16068.0
2022-04-21 11:05:00,159.61,159.61,159.44,159.51,4179.0,150.9491,150.9491,150.7883,150.8545,4179.0
2022-04-21 11:10:00,159.51,159.64,159.49,159.52,10495.0,150.8545,150.9775,150.8356,150.864,10495.0
2022-04-21 11:15:00,159.53,159.53,159.3,159.42,30028.0,150.8734,150.8734,150.6559,150.7694,30028.0
2022-04-21 11:20:00,159.4,159.43,159.2,159.33,113772.0,150.7505,150.7789,150.5614,150.6843,113772.0
2022-04-21 11:25:00,159.33,159.45,159.23,159.27,9539.0,150.6843,150.7978,150.5897,150.6276,9539.0
2022-04-21 11:30:00,159.28,159.28,159.09,159.19,47889.0,150.637,150.637,150.4573,150.5519,47889.0
2022-04-21 11:35:00,159.2,159.22,159.11,159.13,10516.0,150.5614,150.5803,150.4762,150.4951,10516.0
2022-04-21 11:40:00,159.12,159.16,158.93,158.96,24192.0,150.4857,150.5235,150.306,150.3344,24192.0
2022-04-21 11:45:00,158.99,159.04,158.91,159.04,7109.0,150.3627,150.41,150.2871,150.41,7109.0
2022-04-21 11:50:00,158.99,159.08,158.94,158.95,25882.0,150.3627,150.4479,150.3155,150.3249,25882.0
2022-04-21 11:55:00,158.95,158.97,158.78,158.83,19451.0,150.3249,150.3438,150.1641,150.2114,19451.0
2022-04-21 12:00:00,158.78,158.9,158.58,158.6,24866.0,150.1641,150.2776,149.975,149.9939,24866.0
2022-04-21 12:05:00,158.56,158.71,158.53,158.53,5563.0,149.9561,150.0979,149.9277,149.9277,5563.0
2022-04-21 12:10:00,158.51,158.57,158.43,158.48,11246.0,149.9088,149.9655,149.8331,149.8804,11246.0
2022-04-21 12:15:00,158.47,158.58,158.44,158.55,13341.0,149.871,149.975,149.8426,149.9466,13341.0
2022-04-21 12:20:00,158.52,158.55,158.31,158.33,5515.0,149.9182,149.9466,149.7196,149.7386,5515.0
2022-04-21 12:25:00,158.32,158.46,158.28,158.3,17208.0,149.7291,149.8615,149.6913,149.7102,17208.0
2022-04-21 12:30:00,158.31,158.47,158.23,158.42,17270.0,149.7196,149.871,149.644,149.8237,17270.0
2022-04-21 12:35:00,158.47,158.51,158.24,158.3,13162.0,149.871,149.9088,149.6534,149.7102,13162.0
2022-04-21 12:40:00,158.27,158.43,158.27,158.31,9422.0,149.6818,149.8331,149.6818,149.7196,9422.0
2022-04-21 12:45:00,158.34,158.38,158.16,158.21,7594.0,149.748,149.7858,149.5778,149.6251,7594.0
2022-04-21 12:50:00,158.19,158.19,157.97,158.02,12956.0,149.6062,149.6062,149.3981,149.4454,12956.0
2022-04-21 12:55:00,158.01,158.1,157.93,157.93,21662.0,149.4359,149.521,149.3603,149.3603,21662.0
2022-04-21 13:00:00,157.9,157.96,157.71,157.73,15105.0,149.3319,149.3886,149.1522,149.1711,15105.0
2022-04-21 13:05:00,157.79,157.81,157.73,157.79,44400.0,149.2279,149.2468,149.1711,149.2279,44400.0
2022-04-21 13:10:00,157.8,157.86,157.73,157.84,6727.0,149.2373,149.2941,149.1711,149.2751,6727.0
2022-04-21 13:15:00,157.85,157.85,157.54,157.54,11115.0,149.2846,149.2846,148.9914,148.9914,11115.0
2022-04-21 13:20:00,157.56,158.1,157.56,158.0,10721.0,149.0103,149.521,149.0103,149.4265,10721.0
2022-04-21 13:25:00,157.94,158.2,157.85,158.19,8178.0,149.3697,149.6156,149.2846,149.6062,8178.0
2022-04-21 13:30:00,158.2,158.31,158.12,158.13,7947.0,149.6156,149.7196,149.54,149.5494,7947.0
2022-04-21 13:35:00,158.07,158.07,157.83,157.94,11515.0,149.4927,149.4927,149.2657,149.3697,11515.0
2022-04-21 13:40:00,157.9,158.06,157.77,157.94,11966.0,149.3319,149.4832,149.2089,149.3697,11966.0
2022-04-21 13:45:00,157.88,158.26,157.87,158.18,11378.0,149.313,149.6724,149.3035,149.5967,11378.0
2022-04-21 13:50:00,158.12,158.12,157.96,157.96,4746.0,149.54,149.54,149.3886,149.3886,4746.0
2022-04-21 13:55:00,158.0,158.01,157.78,157.81,9358.0,149.4265,149.4359,149.2184,149.2468,9358.0
2022-04-21 14:00:00,157.76,157.76,157.4,157.4,35910.0,149.1995,149.1995,148.859,148.859,35910.0
2022-04-21 14:05:00,157.4,157.57,157.38,157.56,17108.0,148.859,149.0198,148.8401,149.0103,17108.0
2022-04-21 14:10:00,157.53,157.62,157.48,157.54,16653.0,148.982,149.0671,148.9347,148.9914,16653.0
2022-04-21 14:15:00,157.54,157.61,157.46,157.52,16220.0,148.9914,149.0576,148.9158,148.9725,16220.0
2022-04-21 14:20:00,157.56,157.74,157.49,157.49,50180.0,149.0103,149.1806,148.9441,148.9441,50180.0
2022-04-21 14:25:00,157.5,157.63,157.49,157.54,8489.0,148.9536,149.0765,148.9441,148.9914,8489.0
2022-04-21 14:30:00,157.52,157.77,157.44,157.74,16880.0,148.9725,149.2089,148.8969,149.1806,16880.0
2022-04-21 14:35:00,157.72,157.95,157.61,157.62,71465.0,149.1617,149.3792,149.0576,149.0671,71465.0
2022-04-21 14:40:00,157.64,157.69,157.37,157.37,25491.0,149.086,149.1333,148.8307,148.8307,25491.0
2022-04-21 14:45:00,157.39,157.39,157.13,157.18,18067.0,148.8496,148.8496,148.6037,148.651,18067.0
2022-04-21 14:50:00,157.19,157.19,157.08,157.13,57609.0,148.6604,148.6604,148.5564,148.6037,57609.0
2022-04-21 14:55:00,157.07,157.14,156.93,157.0,29858.0,148.5469,148.6131,148.4145,148.4807,29858.0
2022-04-21 15:00:00,157.0,157.0,156.68,156.69,26876.0,148.4807,148.4807,148.1781,148.1876,26876.0
2022-04-21 15:05:00,156.73,156.83,156.6,156.61,18890.0,148.2254,148.32,148.1024,148.1119,18890.0
2022-04-21 15:10:00,156.6,156.72,156.56,156.72,30968.0,148.1024,148.2159,148.0646,148.2159,30968.0
2022-04-21 15:15:00,156.7,156.85,156.6,156.77,13054.0,148.197,148.3389,148.1024,148.2632,13054.0
2022-04-21 15:20:00,156.8,156.98,156.69,156.98,25517.0,148.2916,148.4618,148.1876,148.4618,25517.0
2022-04-21 15:25:00,156.97,157.26,156.79,157.21,37971.0,148.4524,148.7266,148.2821,148.6793,37971.0
2022-04-21 15:30:00,157.19,157.22,156.84,156.84,35582.0,148.6604,148.6888,148.3294,148.3294,35582.0
2022-04-21 15:35:00,156.8,156.8,156.53,156.65,24670.0,148.2916,148.2916,148.0362,148.1497,24670.0
2022-04-21 15:40:00,156.7,156.89,156.65,156.82,18111.0,148.197,148.3767,148.1497,148.3105,18111.0
2022-04-21 15:45:00,156.84,156.85,156.35,156.35,19666.0,148.3294,148.3389,147.866,147.866,19666.0
2022-04-21 15:50:00,156.34,156.93,156.34,156.82,60374.0,147.8565,148.4145,147.8565,148.3105,60374.0
2022-04-21 15:55:00,156.82,156.84,156.57,156.62,117366.0,148.3105,148.3294,148.0741,148.1213,117366.0
2022-04-22 09:30:00,156.07,156.16,155.74,155.8,105317.0,147.6012,147.6863,147.2891,147.3458,105317.0
2022-04-22 09:35:00,155.77,155.84,155.51,155.53,159609.0,147.3175,147.3837,147.0716,147.0905,159609.0
2022-04-22 09:40:00,155.5,155.58,155.11,155.18,63945.0,147.0621,147.1378,146.6933,146.7595,63945.0
2022-04-22 09:45:00,155.16,155.49,155.08,155.49,42845.0,146.7406,147.0527,146.6649,147.0527,42845.0
2022-04-22 09:50:00,155.49,155.6,155.25,155.37,20110.0,147.0527,147.1567,146.8257,146.9392,20110.0
2022-04-22 09:55:00,155.37,155.37,155.01,155.04,144379.0,146.9392,146.9392,146.5987,146.6271,144379.0
2022-04-22 10:00:00,155.07,155.34,155.01,155.1,75263.0,146.6555,146.9108,146.5987,146.6838,75263.0
2022-04-22 10:05:00,155.09,155.55,155.08,155.39,44563.0,146.6744,147.1094,146.6649,146.9581,44563.0
2022-04-22 10:10:00,155.37,155.39,155.14,155.17,81241.0,146.9392,146.9581,146.7217,146.75,81241.0
2022-04-22 10:15:00,155.18,155.19,154.92,155.0,50803.0,146.7595,146.7689,146.5136,146.5893,50803.0
2022-04-22 10:20:00,154.97,154.98,154.79,154.84,27005.0,146.5609,146.5703,146.3906,146.4379,27005.0
2022-04-22 10:25:00,154.85,154.96,154.76,154.79,31500.0,146.4474,146.5514,146.3623,146.3906,31500.0
2022-04-22 10:30:00,154.79,154.88,154.69,154.86,28703.0,146.3906,146.4758,146.2961,146.4569,28703.0
2022-04-22 10:35:00,154.77,155.01,154.65,154.66,52198.0,146.3717,146.5987,146.2582,146.2677,52198.0
2022-04-22 10:40:00,154.64,154.69,154.42,154.49,96738.0,146.2488,146.2961,146.0407,146.1069,96738.0
2022-04-22 10:45:00,154.49,154.66,154.46,154.51,19999.0,146.1069,146.2677,146.0786,146.1258,19999.0
2022-04-22 10:50:00,154.5,154.53,154.33,154.36,22340.0,146.1164,146.1448,145.9556,145.984,22340.0
2022-04-22 10:55:00,154.34,154.48,154.3,154.33,56993.0,145.9651,146.0975,145.9272,145.9556,56993.0
2022-04-22 11:00:00,154.31,154.46,154.26,154.28,26354.0,145.9367,146.0786,145.8894,145.9083,26354.0
2022-04-22 11:05:00,154.29,154.7,154.26,154.68,29393.0,145.9178,146.3055,145.8894,146.2866,29393.0
2022-04-22 11:10:00,154.66,154.68,154.48,154.63,20092.0,146.2677,146.2866,146.0975,146.2393,20092.0
2022-04-22 11:15:00,154.61,154.68,154.52,154.61,32049.0,146.2204,146.2866,146.1353,146.2204,32049.0
2022-04-22 11:20:00,154.61,154.73,154.53,154.53,15424.0,146.2204,146.3339,146.1448,146.1448,15424.0
2022-04-22 11:25:00,154.55,154.59,154.48,154.48,9169.0,146.1637,146.2015,146.0975,146.0975,9169.0
2022-04-22 11:30:00,154.47,154.55,154.33,154.36,17751.0,146.088,146.1637,145.9556,145.984,17751.0
2022-04-22 11:35:00,154.31,154.36,154.23,154.29,11188.0,145.9367,145.984,145.861,145.9178,11188.0
2022-04-22 11:40:00,154.27,154.31,154.02,154.02,34181.0,145.8989,145.9367,145.6624,145.6624,34181.0
2022-04-22 11:45:00,154.02,154.13,154.02,154.03,10189.0,145.6624,145.7665,145.6624,145.6719,10189.0
2022-04-22 11:50:00,154.03,154.07,153.89,153.91,27097.0,145.6719,145.7097,145.5395,145.5584,27097.0
2022-04-22 11:55:00,153.86,153.93,153.84,153.86,12075.0,145.5111,145.5773,145.4922,145.5111,12075.0
2022-04-22 12:00:00,153.83,153.87,153.77,153.81,15392.0,145.4827,145.5206,145.426,145.4638,15392.0
2022-04-22 12:05:00,153.83,153.96,153.81,153.82,20735.0,145.4827,145.6057,145.4638,145.4733,20735.0
2022-04-22 12:10:00,153.86,153.94,153.76,153.94,17279.0,145.5111,145.5868,145.4165,145.5868,17279.0
2022-04-22 12:15:00,153.94,153.97,153.85,153.97,7601.0,145.5868,145.6151,145.5017,145.6151,7601.0
2022-04-22 12:20:00,153.95,154.14,153.95,154.13,9185.0,145.5962,145.7759,145.5962,145.7665,9185.0
2022-04-22 12:25:00,154.19,154.26,154.11,154.19,6706.0,145.8232,145.8894,145.7475,145.8232,6706.0
2022-04-22 12:30:00,154.16,154.35,154.15,154.3,5791.0,145.7948,145.9745,145.7854,145.9272,5791.0
2022-04-22 12:35:00,154.34,154.46,154.25,154.25,24732.0,145.9651,146.0786,145.88,145.88,24732.0
2022-04-22 12:40:00,154.3,154.3,154.18,154.26,12477.0,145.9272,145.9272,145.8137,145.8894,12477.0
2022-04-22 12:45:00,154.26,154.3,154.21,154.25,48820.0,145.8894,145.9272,145.8421,145.88,48820.0
2022-04-22 12:50:00,154.24,154.26,153.97,153.98,65807.0,145.8705,145.8894,145.6151,145.6246,65807.0
2022-04-22 12:55:00,153.99,154.03,153.94,153.96,8182.0,145.6341,145.6719,145.5868,145.6057,8182.0
2022-04-22 13:00:00,153.97,153.97,153.77,153.81,7483.0,145.6151,145.6151,145.426,145.4638,7483.0
2022-04-22 13:05:00,153.81,153.96,153.8,153.92,16058.0,145.4638,145.6057,145.4544,145.5679,16058.0
2022-04-22 13:10:00,153.88,154.03,153.88,154.0,12200.0,145.53,145.6719,145.53,145.6435,12200.0
2022-04-22 13:15:00,153.99,154.04,153.92,153.97,30936.0,145.6341,145.6813,145.5679,145.6151,30936.0
2022-04-22 13:20:00,153.94,153.94,153.66,153.71,18221.0,145.5868,145.5868,145.322,145.3693,18221.0
2022-04-22 13:25:00,153.71,153.95,153.7,153.89,6974.0,145.3693,145.5962,145.3598,145.5395,6974.0
2022-04-22 13:30:00,153.86,153.94,153.84,153.84,12384.0,145.5111,145.5868,145.4922,145.4922,12384.0
2022-04-22 13:35:00,153.8,153.8,153.7,153.73,13020.0,145.4544,145.4544,145.3598,145.3882,13020.0
2022-04-22 13:40:00,153.72,153.79,153.58,153.73,29537.0,145.3787,145.4449,145.2463,145.3882,29537.0
2022-04-22 13:45:00,153.8,153.83,153.72,153.73,19731.0,145.4544,145.4827,145.3787,145.3882,19731.0
2022-04-22 13:50:00,153.69,153.72,153.54,153.54,34859.0,145.3503,145.3787,145.2085,145.2085,34859.0
2022-04-22 13:55:00,153.53,153.57,153.46,153.46,12629.0,145.199,145.2369,145.1328,145.1328,12629.0
2022-04-22 14:00:00,153.45,153.48,153.36,153.36,10049.0,145.1234,145.1517,145.0382,145.0382,10049.0
2022-04-22 14:05:00,153.39,153.49,153.35,153.39,13783.0,145.0666,145.1612,145.0288,145.0666,13783.0
2022-04-22 14:10:00,153.35,153.43,153.32,153.36,11567.0,145.0288,145.1044,145.0004,145.0382,11567.0
2022-04-22 14:15:00,153.34,153.71,153.31,153.68,10144.0,145.0193,145.3693,144.991,145.3409,10144.0
2022-04-22 14:20:00,153.66,153.79,153.55,153.6,39178.0,145.322,145.4449,145.2179,145.2652,39178.0
2022-04-22 14:25:00,153.54,153.54,153.43,153.45,9082.0,145.2085,145.2085,145.1044,145.1234,9082.0
2022-04-22 14:30:00,153.46,153.51,153.23,153.23,15609.0,145.1328,145.1801,144.9153,144.9153,15609.0
2022-04-22 14:35:00,153.21,153.25,153.14,153.2,12511.0,144.8964,144.9342,144.8302,144.8869,12511.0
2022-04-22 14:40:00,153.19,153.31,153.17,153.22,18676.0,144.8775,144.991,144.8586,144.9058,18676.0
2022-04-22 14:45:00,153.25,153.25,153.12,153.16,17623.0,144.9342,144.9342,144.8113,144.8491,17623.0
2022-04-22 14:50:00,153.15,153.15,152.9,152.91,48914.0,144.8396,144.8396,144.6032,144.6127,48914.0
2022-04-22 14:55:00,152.92,152.94,152.74,152.94,13273.0,144.6221,144.641,144.4519,144.641,13273.0
2022-04-22 15:00:00,152.94,152.95,152.74,152.79,13215.0,144.641,144.6505,144.4519,144.4992,13215.0
2022-04-22 15:05:00,152.82,152.95,152.77,152.79,24439.0,144.5275,144.6505,144.4803,144.4992,24439.0
2022-04-22 15:10:00,152.8,153.38,152.66,153.3,35421.0,144.5086,145.0572,144.3762,144.9815,35421.0
2022-04-22 15:15:00,153.27,153.55,153.19,153.51,41564.0,144.9531,145.2179,144.8775,145.1801,41564.0
2022-04-22 15:20:00,153.48,153.57,153.18,153.2,39879.0,145.1517,145.2369,144.868,144.8869,39879.0
2022-04-22 15:25:00,153.21,153.37,153.2,153.27,17746.0,144.8964,145.0477,144.8869,144.9531,17746.0
2022-04-22 15:30:00,153.28,153.79,153.27,153.76,30084.0,144.9626,145.4449,144.9531,145.4165,30084.0
2022-04-22 15:35:00,153.75,153.85,153.62,153.71,86145.0,145.4071,145.5017,145.2841,145.3693,86145.0
2022-04-22 15:40:00,153.73,153.83,153.36,153.4,63391.0,145.3882,145.4827,145.0382,145.0761,63391.0
2022-04-22 15:45:00,153.42,153.43,152.93,152.93,160822.0,145.095,145.1044,144.6316,144.6316,160822.0
2022-04-22 15:50:00,152.95,152.95,152.45,152.56,124091.0,144.6505,144.6505,144.1776,144.2817,124091.0
2022-04-22 15:55:00,152.55,152.62,152.27,152.41,203232.0,144.2722,144.3384,144.0074,144.1398,203232.0
2022-04-25 09:30:00,151.5,151.53,150.77,150.85,143004.0,143.2792,143.3075,142.5888,142.6644,143004.0
2022-04-25 09:35:00,150.86,151.43,150.86,151.13,25339.0,142.6739,143.213,142.6739,142.9293,25339.0
2022-04-25 09:40:00,151.08,151.4,150.72,150.72,20361.0,142.882,143.1846,142.5415,142.5415,20361.0
2022-04-25 09:45:00,150.76,150.84,150.52,150.72,14547.0,142.5793,142.655,142.3524,142.5415,14547.0
2022-04-25 09:50:00,150.69,151.05,150.31,150.31,29931.0,142.5131,142.8536,142.1537,142.1537,29931.0
2022-04-25 09:55:00,150.26,150.52,149.96,149.98,44361.0,142.1065,142.3524,141.8227,141.8417,44361.0
2022-04-25 10:00:00,149.95,150.11,149.86,149.93,35430.0,141.8133,141.9646,141.7282,141.7944,35430.0
2022-04-25 10:05:00,149.87,150.25,149.8,150.02,83478.0,141.7376,142.097,141.6714,141.8795,83478.0
2022-04-25 10:10:00,150.02,150.17,149.78,149.89,161049.0,141.8795,142.0213,141.6525,141.7565,161049.0
2022-04-25 10:15:00,149.97,150.11,149.9,150.11,45599.0,141.8322,141.9646,141.766,141.9646,45599.0
2022-04-25 10:20:00,150.13,150.43,149.8,150.43,96934.0,141.9835,142.2672,141.6714,142.2672,96934.0
2022-04-25 10:25:00,150.45,150.71,150.45,150.52,15211.0,142.2862,142.532,142.2862,142.3524,15211.0
2022-04-25 10:30:00,150.43,150.95,150.43,150.94,170510.0,142.2672,142.759,142.2672,142.7496,170510.0
2022-04-25 10:35:00,150.92,150.98,150.59,150.6,19397.0,142.7306,142.7874,142.4186,142.428,19397.0
2022-04-25 10:40:00,150.57,150.6,150.2,150.38,13105.0,142.3996,142.428,142.0497,142.2199,13105.0
2022-04-25 10:45:00,150.38,150.64,150.33,150.63,22983.0,142.2199,142.4658,142.1727,142.4564,22983.0
2022-04-25 10:50:00,150.67,150.67,150.07,150.14,26898.0,142.4942,142.4942,141.9268,141.993,26898.0
2022-04-25 10:55:00,150.18,150.19,149.79,149.8,25601.0,142.0308,142.0403,141.662,141.6714,25601.0
2022-04-25 11:00:00,149.81,150.04,149.78,150.0,28636.0,141.6809,141.8984,141.6525,141.8606,28636.0
2022-04-25 11:05:00,149.96,150.03,149.85,149.92,17031.0,141.8227,141.8889,141.7187,141.7849,17031.0
2022-04-25 11:10:00,149.91,150.25,149.74,150.08,20574.0,141.7755,142.097,141.6147,141.9362,20574.0
2022-04-25 11:15:00,150.02,150.03,149.71,149.97,42531.0,141.8795,141.8889,141.5863,141.8322,42531.0
2022-04-25 11:20:00,149.95,150.23,149.95,150.17,23659.0,141.8133,142.0781,141.8133,142.0213,23659.0
2022-04-25 11:25:00,150.17,150.42,149.99,150.07,17310.0,142.0213,142.2578,141.8511,141.9268,17310.0
2022-04-25 11:30:00,150.09,150.12,149.71,149.95,50257.0,141.9457,141.9741,141.5863,141.8133,50257.0
2022-04-25 11:35:00,149.94,150.28,149.84,149.84,6984.0,141.8038,142.1254,141.7093,141.7093,6984.0
2022-04-25 11:40:00,149.95,149.95,149.79,149.81,9274.0,141.8133,141.8133,141.662,141.6809,9274.0
2022-04-25 11:45:00,149.79,149.79,149.5,149.51,15816.0,141.662,141.662,141.3877,141.3972,15816.0
2022-04-25 11:50:00,149.5,149.59,149.41,149.51,7587.0,141.3877,141.4728,141.3026,141.3972,7587.0
2022-04-25 11:55:00,149.55,149.78,149.48,149.78,7664.0,141.435,141.6525,141.3688,141.6525,7664.0
2022-04-25 12:00:00,149.78,149.8,149.59,149.73,5215.0,141.6525,141.6714,141.4728,141.6052,5215.0
2022-04-25 12:05:00,149.75,150.46,149.74,150.39,13662.0,141.6241,142.2956,141.6147,142.2294,13662.0
2022-04-25 12:10:00,150.33,150.53,150.26,150.28,25588.0,142.1727,142.3618,142.1065,142.1254,25588.0
2022-04-25 12:15:00,150.28,150.46,150.05,150.12,27829.0,142.1254,142.2956,141.9079,141.9741,27829.0
2022-04-25 12:20:00,150.14,150.63,150.13,150.63,10978.0,141.993,142.4564,141.9835,142.4564,10978.0
2022-04-25 12:25:00,150.68,150.75,150.46,150.47,4500.0,142.5037,142.5699,142.2956,142.3051,4500.0
2022-04-25 12:30:00,150.48,150.76,150.36,150.66,6317.0,142.3145,142.5793,142.201,142.4848,6317.0
2022-04-25 12:35:00,150.62,150.87,150.62,150.66,20531.0,142.4469,142.6834,142.4469,142.4848,20531.0
2022-04-25 12:40:00,150.64,150.69,150.47,150.47,17881.0,142.4658,142.5131,142.3051,142.3051,17881.0
2022-04-25 12:45:00,150.48,150.96,150.48,150.94,7560.0,142.3145,142.7685,142.3145,142.7496,7560.0
2022-04-25 12:50:00,150.97,150.97,150.61,150.62,12610.0,142.7779,142.7779,142.4375,142.4469,12610.0
2022-04-25 12:55:00,150.63,150.69,150.51,150.65,21885.0,142.4564,142.5131,142.3429,142.4753,21885.0
2022-04-25 13:00:00,150.7,150.79,150.28,150.37,8682.0,142.5226,142.6077,142.1254,142.2105,8682.0
2022-04-25 13:05:00,150.4,150.84,150.34,150.84,10586.0,142.2389,142.655,142.1821,142.655,10586.0
2022-04-25 13:10:00,150.86,151.14,150.85,151.06,16498.0,142.6739,142.9387,142.6644,142.8631,16498.0
2022-04-25 13:15:00,151.08,151.28,150.96,151.04,13465.0,142.882,143.0711,142.7685,142.8441,13465.0
2022-04-25 13:20:00,151.07,151.07,150.88,150.98,27232.0,142.8725,142.8725,142.6928,142.7874,27232.0
2022-04-25 13:25:00,150.99,151.1,150.7,150.94,17557.0,142.7968,142.9009,142.5226,142.7496,17557.0
2022-04-25 13:30:00,150.94,151.12,150.72,150.78,41358.0,142.7496,142.9198,142.5415,142.5982,41358.0
2022-04-25 13:35:00,150.78,150.78,150.58,150.69,24260.0,142.5982,142.5982,142.4091,142.5131,24260.0
2022-04-25 13:40:00,150.7,151.01,150.7,150.89,71797.0,142.5226,142.8158,142.5226,142.7023,71797.0
2022-04-25 13:45:00,150.9,150.99,150.78,150.98,5893.0,142.7117,142.7968,142.5982,142.7874,5893.0
2022-04-25 13:50:00,150.94,151.05,150.66,150.95,35563.0,142.7496,142.8536,142.4848,142.759,35563.0
2022-04-25 13:55:00,150.93,150.94,150.71,150.76,40582.0,142.7401,142.7496,142.532,142.5793,40582.0
2022-04-25 14:00:00,150.81,150.81,150.55,150.61,8204.0,142.6266,142.6266,142.3807,142.4375,8204.0
2022-04-25 14:05:00,150.6,151.17,150.6,151.11,10625.0,142.428,142.9671,142.428,142.9103,10625.0
2022-04-25 14:10:00,151.12,151.24,150.94,151.2,8619.0,142.9198,143.0333,142.7496,142.9955,8619.0
2022-04-25 14:15:00,151.19,151.5,151.19,151.42,37560.0,142.986,143.2792,142.986,143.2035,37560.0
2022-04-25 14:20:00,151.44,151.7,151.33,151.68,38247.0,143.2224,143.4683,143.1184,143.4494,38247.0
2022-04-25 14:25:00,151.67,151.94,151.63,151.94,33304.0,143.4399,143.6953,143.4021,143.6953,33304.0
2022-04-25 14:30:00,151.96,152.04,151.88,151.98,22912.0,143.7142,143.7899,143.6386,143.7331,22912.0
2022-04-25 14:35:00,151.99,152.02,151.74,151.75,33038.0,143.7426,143.771,143.5062,143.5156,33038.0
2022-04-25 14:40:00,151.7,151.87,151.68,151.71,62963.0,143.4683,143.6291,143.4494,143.4778,62963.0
2022-04-25 14:45:00,151.72,152.13,151.63,152.1,17077.0,143.4872,143.875,143.4021,143.8466,17077.0
2022-04-25 14:50:00,152.11,152.27,152.01,152.27,28715.0,143.8561,144.0074,143.7615,144.0074,28715.0
2022-04-25 14:55:00,152.27,152.28,151.86,151.86,24340.0,144.0074,144.0168,143.6196,143.6196,24340.0
2022-04-25 15:00:00,151.84,151.86,151.4,151.52,44837.0,143.6007,143.6196,143.1846,143.2981,44837.0
2022-04-25 15:05:00,151.53,151.6,151.42,151.57,53226.0,143.3075,143.3737,143.2035,143.3454,53226.0
2022-04-25 15:10:00,151.54,151.76,151.54,151.76,34957.0,143.317,143.5251,143.317,143.5251,34957.0
2022-04-25 15:15:00,151.78,152.17,151.78,152.15,68673.0,143.544,143.9128,143.544,143.8939,68673.0
2022-04-25 15:20:00,152.17,152.52,152.17,152.51,25655.0,143.9128,144.2438,143.9128,144.2344,25655.0
2022-04-25 15:25:00,152.53,152.63,152.16,152.53,79970.0,144.2533,144.3479,143.9034,144.2533,79970.0
2022-04-25 15:30:00,152.52,152.62,152.4,152.59,43105.0,144.2438,144.3384,144.1303,144.31,43105.0
2022-04-25 15:35:00,152.55,152.86,152.55,152.83,125899.0,144.2722,144.5654,144.2722,144.537,125899.0
2022-04-25 15:40:00,152.85,152.93,152.5,152.88,89822.0,144.5559,144.6316,144.2249,144.5843,89822.0
2022-04-25 15:45:00,152.89,153.03,152.62,152.66,52063.0,144.5937,144.7262,144.3384,144.3762,52063.0
2022-04-25 15:50:00,152.65,152.92,152.43,152.87,48087.0,144.3668,144.6221,144.1587,144.5748,48087.0
2022-04-25 15:55:00,152.84,152.89,152.65,152.89,169003.0,144.5465,144.5937,144.3668,144.5937,169003.0
2022-04-26 09:30:00,151.94,152.16,151.8,152.04,36406.0,143.6953,143.9034,143.5629,143.7899,36406.0
2022-04-26 09:35:00,152.06,152.15,151.97,152.08,54374.0,143.8088,143.8939,143.7237,143.8277,54374.0
2022-04-26 09:40:00,152.03,152.06,151.72,151.75,19911.0,143.7804,143.8088,143.4872,143.5156,19911.0
2022-04-26 09:45:00,151.73,152.04,151.67,151.85,25412.0,143.4967,143.7899,143.4399,143.6102,25412.0
2022-04-26 09:50:00,151.78,151.91,151.64,151.66,23461.0,143.544,143.6669,143.4116,143.4305,23461.0
2022-04-26 09:55:00,151.69,151.88,151.63,151.85,23077.0,143.4589,143.6386,143.4021,143.6102,23077.0
2022-04-26 10:00:00,151.82,152.06,151.71,152.06,36934.0,143.5818,143.8088,143.4778,143.8088,36934.0
2022-04-26 10:05:00,152.06,152.21,152.05,152.15,205578.0,143.8088,143.9506,143.7993,143.8939,205578.0
2022-04-26 10:10:00,152.15,152.2,151.74,151.78,54722.0,143.8939,143.9412,143.5062,143.544,54722.0
2022-04-26 10:15:00,151.72,151.74,151.11,151.23,17107.0,143.4872,143.5062,142.9103,143.0238,17107.0
2022-04-26 10:20:00,151.15,151.27,150.93,151.12,40655.0,142.9482,143.0617,142.7401,142.9198,40655.0
2022-04-26 10:25:00,151.12,151.36,150.99,151.36,8908.0,142.9198,143.1468,142.7968,143.1468,8908.0
2022-04-26 10:30:00,151.36,151.37,150.96,150.96,28049.0,143.1468,143.1562,142.7685,142.7685,28049.0
2022-04-26 10:35:00,151.0,151.12,150.86,151.0,27952.0,142.8063,142.9198,142.6739,142.8063,27952.0
2022-04-26 10:40:00,150.99,151.0,150.67,150.75,31288.0,142.7968,142.8063,142.4942,142.5699,31288.0
2022-04-26 10:45:00,150.74,150.98,150.74,150.97,43400.0,142.5604,142.7874,142.5604,142.7779,43400.0
2022-04-26 10:50:00,150.99,151.09,150.84,150.95,9464.0,142.7968,142.8914,142.655,142.759,9464.0
2022-04-26 10:55:00,150.88,150.97,150.85,150.92,27539.0,142.6928,142.7779,142.6644,142.7306,27539.0
2022-04-26 11:00:00,150.9,150.91,150.64,150.76,10922.0,142.7117,142.7212,142.4658,142.5793,10922.0
2022-04-26 11:05:00,150.77,150.79,150.67,150.79,19160.0,142.5888,142.6077,142.4942,142.6077,19160.0
2022-04-26 11:10:00,150.72,151.01,150.72,151.01,70831.0,142.5415,142.8158,142.5415,142.8158,70831.0
2022-04-26 11:15:00,150.98,150.99,150.65,150.66,13209.0,142.7874,142.7968,142.4753,142.4848,13209.0
2022-04-26 11:20:00,150.69,151.08,150.65,150.88,51602.0,142.5131,142.882,142.4753,142.6928,51602.0
2022-04-26 11:25:00,150.88,151.02,150.85,150.9,7441.0,142.6928,142.8252,142.6644,142.7117,7441.0
2022-04-26 11:30:00,150.84,150.96,150.72,150.85,12325.0,142.655,142.7685,142.5415,142.6644,12325.0
2022-04-26 11:35:00,150.8,150.84,150.48,150.72,25309.0,142.6172,142.655,142.3145,142.5415,25309.0
2022-04-26 11:40:00,150.7,150.73,150.44,150.73,24834.0,142.5226,142.551,142.2767,142.551,24834.0
2022-04-26 11:45:00,150.73,150.88,150.69,150.84,20657.0,142.551,142.6928,142.5131,142.655,20657.0
2022-04-26 11:50:00,150.82,150.86,150.7,150.7,9827.0,142.6361,142.6739,142.5226,142.5226,9827.0
2022-04-26 11:55:00,150.65,150.66,150.37,150.4,355257.0,142.4753,142.4848,142.2105,142.2389,355257.0
2022-04-26 12:00:00,150.37,150.43,150.31,150.43,10169.0,142.2105,142.2672,142.1537,142.2672,10169.0
2022-04-26 12:05:00,150.43,150.58,150.4,150.58,7780.0,142.2672,142.4091,142.2389,142.4091,7780.0
2022-04-26 12:10:00,150.62,150.65,150.49,150.63,16165.0,142.4469,142.4753,142.324,142.4564,16165.0
2022-04-26 12:15:00,150.63,150.82,150.63,150.78,28724.0,142.4564,142.6361,142.4564,142.5982,28724.0
2022-04-26 12:20:00,150.78,150.96,150.78,150.86,34976.0,142.5982,142.7685,142.5982,142.6739,34976.0
2022-04-26 12:25:00,150.84,151.24,150.84,151.16,27401.0,142.655,143.0333,142.655,142.9576,27401.0
2022-04-26 12:30:00,151.14,151.24,150.99,151.01,10611.0,142.9387,143.0333,142.7968,142.8158,10611.0
2022-04-26 12:35:00,151.05,151.09,150.78,150.8,11631.0,142.8536,142.8914,142.5982,142.6172,11631.0
2022-04-26 12:40:00,150.84,150.9,150.75,150.89,8045.0,142.655,142.7117,142.5699,142.7023,8045.0
2022-04-26 12:45:00,150.83,150.83,150.69,150.73,14167.0,142.6455,142.6455,142.5131,142.551,14167.0
2022-04-26 12:50:00,150.76,150.95,150.75,150.84,11707.0,142.5793,142.759,142.5699,142.655,11707.0
2022-04-26 12:55:00,150.81,151.25,150.78,151.25,5141.0,142.6266,143.0427,142.5982,143.0427,5141.0
2022-04-26 13:00:00,151.21,151.21,150.63,150.64,12104.0,143.0049,143.0049,142.4564,142.4658,12104.0
2022-04-26 13:05:00,150.72,150.85,150.7,150.78,3905.0,142.5415,142.6644,142.5226,142.5982,3905.0
2022-04-26 13:10:00,150.75,150.86,150.64,150.65,16696.0,142.5699,142.6739,142.4658,142.4753,16696.0
2022-04-26 13:15:00,150.59,150.65,150.42,150.43,10070.0,142.4186,142.4753,142.2578,142.2672,10070.0
2022-04-26 13:20:00,150.41,150.43,150.24,150.26,6308.0,142.2483,142.2672,142.0875,142.1065,6308.0
2022-04-26 13:25:00,150.27,150.29,150.11,150.16,20713.0,142.1159,142.1348,141.9646,142.0119,20713.0
2022-04-26 13:30:00,150.1,150.21,149.97,150.16,12499.0,141.9551,142.0592,141.8322,142.0119,12499.0
2022-04-26 13:35:00,150.12,150.25,150.02,150.2,9478.0,141.9741,142.097,141.8795,142.0497,9478.0
2022-04-26 13:40:00,150.17,150.59,150.17,150.51,10473.0,142.0213,142.4186,142.0213,142.3429,10473.0
2022-04-26 13:45:00,150.54,150.59,150.32,150.41,8031.0,142.3713,142.4186,142.1632,142.2483,8031.0
2022-04-26 13:50:00,150.31,150.35,150.19,150.19,5192.0,142.1537,142.1916,142.0403,142.0403,5192.0
2022-04-26 13:55:00,150.16,150.29,150.15,150.21,10465.0,142.0119,142.1348,142.0024,142.0592,10465.0
2022-04-26 14:00:00,150.28,150.28,150.08,150.19,17562.0,142.1254,142.1254,141.9362,142.0403,17562.0
2022-04-26 14:05:00,150.17,150.35,150.15,150.2,13593.0,142.0213,142.1916,142.0024,142.0497,13593.0
2022-04-26 14:10:00,150.2,150.38,150.17,150.34,9764.0,142.0497,142.2199,142.0213,142.1821,9764.0
2022-04-26 14:15:00,150.39,150.6,150.25,150.4,21228.0,142.2294,142.428,142.097,142.2389,21228.0
2022-04-26 14:20:00,150.39,150.76,150.39,150.7,12771.0,142.2294,142.5793,142.2294,142.5226,12771.0
2022-04-26 14:25:00,150.72,150.74,150.51,150.71,7233.0,142.5415,142.5604,142.3429,142.532,7233.0
2022-04-26 14:30:00,150.67,150.67,150.39,150.51,5268.0,142.4942,142.4942,142.2294,142.3429,5268.0
2022-04-26 14:35:00,150.56,150.75,150.55,150.64,5468.0,142.3902,142.5699,142.3807,142.4658,5468.0
2022-04-26 14:40:00,150.6,150.63,150.17,150.17,58201.0,142.428,142.4564,142.0213,142.0213,58201.0
2022-04-26 14:45:00,150.17,150.31,150.08,150.2,6144.0,142.0213,142.1537,141.9362,142.0497,6144.0
2022-04-26 14:50:00,150.17,150.43,150.17,150.38,11162.0,142.0213,142.2672,142.0213,142.2199,11162.0
2022-04-26 14:55:00,150.47,150.66,150.44,150.58,8245.0,142.3051,142.4848,142.2767,142.4091,8245.0
2022-04-26 15:00:00,150.65,150.72,150.38,150.39,10071.0,142.4753,142.5415,142.2199,142.2294,10071.0
2022-04-26 15:05:00,150.42,150.42,150.17,150.22,11683.0,142.2578,142.2578,142.0213,142.0686,11683.0
2022-04-26 15:10:00,150.22,150.38,149.95,149.97,38239.0,142.0686,142.2199,141.8133,141.8322,38239.0
2022-04-26 15:15:00,149.99,150.0,149.62,149.64,38694.0,141.8511,141.8606,141.5012,141.5201,38694.0
2022-04-26 15:20:00,149.67,149.91,149.65,149.85,29512.0,141.5485,141.7755,141.5296,141.7187,29512.0
2022-04-26 15:25:00,149.91,149.91,149.66,149.73,10798.0,141.7755,141.7755,141.539,141.6052,10798.0
2022-04-26 15:30:00,149.69,149.79,149.44,149.53,22972.0,141.5674,141.662,141.331,141.4161,22972.0
2022-04-26 15:35:00,149.54,149.72,149.4,149.72,15669.0,141.4255,141.5958,141.2931,141.5958,15669.0
2022-04-26 15:40:00,149.72,149.8,149.48,149.69,28980.0,141.5958,141.6714,141.3688,141.5674,28980.0
2022-04-26 15:45:00,149.78,149.79,149.4,149.5,57170.0,141.6525,141.662,141.2931,141.3877,57170.0
2022-04-26 15:50:00,149.47,149.75,149.37,149.51,73735.0,141.3593,141.6241,141.2648,141.3972,73735.0
2022-04-26 15:55:00,149.45,149.6,149.13,149.13,107675.0,141.3404,141.4823,141.0378,141.0378,107675.0
2022-04-27 09:30:00,149.39,149.81,149.35,149.61,162638.0,141.2837,141.6809,141.2458,141.4917,162638.0
2022-04-27 09:35:00,149.54,149.64,149.29,149.45,36046.0,141.4255,141.5201,141.1891,141.3404,36046.0
2022-04-27 09:40:00,149.53,150.24,149.48,150.22,58122.0,141.4161,142.0875,141.3688,142.0686,58122.0
2022-04-27 09:45:00,150.24,150.65,150.24,150.52,54150.0,142.0875,142.4753,142.0875,142.3524,54150.0
2022-04-27 09:50:00,150.53,150.75,150.29,150.36,54344.0,142.3618,142.5699,142.1348,142.201,54344.0
2022-04-27 09:55:00,150.38,150.57,150.37,150.53,16906.0,142.2199,142.3996,142.2105,142.3618,16906.0
2022-04-27 10:00:00,150.57,150.92,150.11,150.25,32761.0,142.3996,142.7306,141.9646,142.097,32761.0
2022-04-27 10:05:00,150.27,150.4,150.12,150.24,40599.0,142.1159,142.2389,141.9741,142.0875,40599.0
2022-04-27 10:10:00,150.22,150.24,149.47,149.51,50496.0,142.0686,142.0875,141.3593,141.3972,50496.0
2022-04-27 10:15:00,149.47,149.49,149.13,149.25,68153.0,141.3593,141.3782,141.0378,141.1513,68153.0
2022-04-27 10:20:00,149.23,149.54,149.17,149.39,36462.0,141.1324,141.4255,141.0756,141.2837,36462.0
2022-04-27 10:25:00,149.35,149.58,148.96,148.96,24088.0,141.2458,141.4634,140.877,140.877,24088.0
2022-04-27 10:30:00,148.91,148.91,148.57,148.88,14811.0,140.8297,140.8297,140.5082,140.8013,14811.0
2022-04-27 10:35:00,148.86,149.32,148.82,149.25,30754.0,140.7824,141.2175,140.7446,141.1513,30754.0
2022-04-27 10:40:00,149.3,149.52,149.22,149.44,27903.0,141.1986,141.4066,141.1229,141.331,27903.0
2022-04-27 10:45:00,149.4,149.77,149.36,149.74,37749.0,141.2931,141.643,141.2553,141.6147,37749.0
2022-04-27 10:50:00,149.79,149.8,149.43,149.43,31323.0,141.662,141.6714,141.3215,141.3215,31323.0
2022-04-27 10:55:00,149.42,149.65,149.42,149.43,9365.0,141.312,141.5296,141.312,141.3215,9365.0
2022-04-27 11:00:00,149.45,150.0,149.45,149.51,157453.0,141.3404,141.8606,141.3404,141.3972,157453.0
2022-04-27 11:05:00,149.47,149.54,149.25,149.44,43065.0,141.3593,141.4255,141.1513,141.331,43065.0
2022-04-27 11:10:00,149.22,149.68,149.21,149.39,10157.0,141.1229,141.5579,141.1134,141.2837,10157.0
2022-04-27 11:15:00,149.55,149.91,149.55,149.86,36917.0,141.435,141.7755,141.435,141.7282,36917.0
2022-04-27 11:20:00,149.88,149.97,149.61,149.83,13878.0,141.7471,141.8322,141.4917,141.6998,13878.0
2022-04-27 11:25:00,149.79,150.01,149.78,149.87,6197.0,141.662,141.87,141.6525,141.7376,6197.0
2022-04-27 11:30:00,150.11,150.26,150.05,150.25,39962.0,141.9646,142.1065,141.9079,142.097,39962.0
2022-04-27 11:35:00,150.26,150.36,150.22,150.23,6073.0,142.1065,142.201,142.0686,142.0781,6073.0
2022-04-27 11:40:00,150.21,150.42,150.18,150.26,14261.0,142.0592,142.2578,142.0308,142.1065,14261.0
2022-04-27 11:45:00,150.29,150.29,150.12,150.19,12629.0,142.1348,142.1348,141.9741,142.0403,12629.0
2022-04-27 11:50:00,150.2,150.25,149.86,149.89,23233.0,142.0497,142.097,141.7282,141.7565,23233.0
2022-04-27 11:55:00,149.9,150.16,149.9,150.1,7921.0,141.766,142.0119,141.766,141.9551,7921.0
2022-04-27 12:00:00,150.14,150.29,149.91,150.19,22738.0,141.993,142.1348,141.7755,142.0403,22738.0
2022-04-27 12:05:00,150.22,150.4,150.22,150.39,10989.0,142.0686,142.2389,142.0686,142.2294,10989.0
2022-04-27 12:10:00,150.43,150.43,150.2,150.21,7202.0,142.2672,142.2672,142.0497,142.0592,7202.0
2022-04-27 12:15:00,150.2,150.28,150.09,150.09,3193.0,142.0497,142.1254,141.9457,141.9457,3193.0
2022-04-27 12:20:00,150.28,150.74,150.27,150.64,18162.0,142.1254,142.5604,142.1159,142.4658,18162.0
2022-04-27 12:25:00,150.65,150.79,150.58,150.76,9528.0,142.4753,142.6077,142.4091,142.5793,9528.0
2022-04-27 12:30:00,150.82,150.91,150.65,150.7,15185.0,142.6361,142.7212,142.4753,142.5226,15185.0
2022-04-27 12:35:00,150.72,150.74,150.55,150.7,12725.0,142.5415,142.5604,142.3807,142.5226,12725.0
2022-04-27 12:40:00,150.74,151.03,150.64,150.92,24669.0,142.5604,142.8347,142.4658,142.7306,24669.0
2022-04-27 12:45:00,150.93,150.99,150.75,150.76,26859.0,142.7401,142.7968,142.5699,142.5793,26859.0
2022-04-27 12:50:00,150.78,150.86,150.67,150.74,18289.0,142.5982,142.6739,142.4942,142.5604,18289.0
2022-04-27 12:55:00,150.79,150.84,150.72,150.83,14501.0,142.6077,142.655,142.5415,142.6455,14501.0
2022-04-27 13:00:00,150.76,150.89,150.31,150.84,47016.0,142.5793,142.7023,142.1537,142.655,47016.0
2022-04-27 13:05:00,150.91,150.92,150.39,150.39,7995.0,142.7212,142.7306,142.2294,142.2294,7995.0
2022-04-27 13:10:00,150.42,150.44,150.18,150.38,181446.0,142.2578,142.2767,142.0308,142.2199,181446.0
2022-04-27 13:15:00,150.38,150.4,150.24,150.33,33366.0,142.2199,142.2389,142.0875,142.1727,33366.0
2022-04-27 13:20:00,150.34,150.55,150.32,150.36,14031.0,142.1821,142.3807,142.1632,142.201,14031.0
2022-04-27 13:25:00,150.42,150.66,150.08,150.66,25851.0,142.2578,142.4848,141.9362,142.4848,25851.0
2022-04-27 13:30:00,150.62,150.8,150.53,150.64,17980.0,142.4469,142.6172,142.3618,142.4658,17980.0
2022-04-27 13:35:00,150.65,150.78,150.4,150.46,13373.0,142.4753,142.5982,142.2389,142.2956,13373.0
2022-04-27 13:40:00,150.43,150.58,150.35,150.5,19054.0,142.2672,142.4091,142.1916,142.3334,19054.0
2022-04-27 13:45:00,150.52,150.76,150.47,150.76,13330.0,142.3524,142.5793,142.3051,142.5793,13330.0
2022-04-27 13:50:00,150.81,150.92,150.75,150.9,18727.0,142.6266,142.7306,142.5699,142.7117,18727.0
2022-04-27 13:55:00,150.89,150.91,150.76,150.91,63448.0,142.7023,142.7212,142.5793,142.7212,63448.0
2022-04-27 14:00:00,150.9,150.9,150.67,150.77,19741.0,142.7117,142.7117,142.4942,142.5888,19741.0
2022-04-27 14:05:00,150.75,150.86,150.68,150.77,12046.0,142.5699,142.6739,142.5037,142.5888,12046.0
2022-04-27 14:10:00,150.73,150.88,150.63,150.86,43635.0,142.551,142.6928,142.4564,142.6739,43635.0
2022-04-27 14:15:00,150.83,150.84,150.52,150.6,17179.0,142.6455,142.655,142.3524,142.428,17179.0
2022-04-27 14:20:00,150.64,150.81,150.64,150.67,41096.0,142.4658,142.6266,142.4658,142.4942,41096.0
2022-04-27 14:25:00,150.59,150.68,150.51,150.58,42676.0,142.4186,142.5037,142.3429,142.4091,42676.0
2022-04-27 14:30:00,150.54,150.74,150.5,150.72,23468.0,142.3713,142.5604,142.3334,142.5415,23468.0
2022-04-27 14:35:00,150.72,150.74,150.22,150.57,20975.0,142.5415,142.5604,142.0686,142.3996,20975.0
2022-04-27 14:40:00,150.59,150.86,150.58,150.81,14589.0,142.4186,142.6739,142.4091,142.6266,14589.0
2022-04-27 14:45:00,150.86,150.92,150.57,150.63,21459.0,142.6739,142.7306,142.3996,142.4564,21459.0
2022-04-27 14:50:00,150.63,150.65,150.29,150.31,15729.0,142.4564,142.4753,142.1348,142.1537,15729.0
2022-04-27 14:55:00,150.29,150.29,149.85,149.97,36123.0,142.1348,142.1348,141.7187,141.8322,36123.0
2022-04-27 15:00:00,149.94,150.02,149.68,149.79,33309.0,141.8038,141.8795,141.5579,141.662,33309.0
2022-04-27 15:05:00,149.76,149.95,149.64,149.75,22082.0,141.6336,141.8133,141.5201,141.6241,22082.0
2022-04-27 15:10:00,149.73,149.92,149.61,149.9,27510.0,141.6052,141.7849,141.4917,141.766,27510.0
2022-04-27 15:15:00,149.93,150.03,149.62,149.76,33042.0,141.7944,141.8889,141.5012,141.6336,33042.0
2022-04-27 15:20:00,149.75,149.83,149.52,149.66,35797.0,141.6241,141.6998,141.4066,141.539,35797.0
2022-04-27 15:25:00,149.68,149.94,149.68,149.85,40719.0,141.5579,141.8038,141.5579,141.7187,40719.0
2022-04-27 15:30:00,149.84,149.98,149.7,149.76,28298.0,141.7093,141.8417,141.5768,141.6336,28298.0
2022-04-27 15:35:00,149.75,149.87,149.49,149.53,35789.0,141.6241,141.7376,141.3782,141.4161,35789.0
2022-04-27 15:40:00,149.56,149.94,149.46,149.83,57179.0,141.4444,141.8038,141.3499,141.6998,57179.0
2022-04-27 15:45:00,149.84,149.97,149.53,149.54,41375.0,141.7093,141.8322,141.4161,141.4255,41375.0
2022-04-27 15:50:00,149.52,149.55,149.2,149.5,98417.0,141.4066,141.435,141.104,141.3877,98417.0
2022-04-27 15:55:00,149.5,149.68,149.32,149.38,159581.0,141.3877,141.5579,141.2175,141.2742,159581.0
2022-04-28 09:30:00,150.74,150.74,150.23,150.27,70555.0,142.5604,142.5604,142.0781,142.1159,70555.0
2022-04-28 09:35:00,150.24,150.51,150.08,150.18,90562.0,142.0875,142.3429,141.9362,142.0308,90562.0
2022-04-28 09:40:00,150.1,150.39,149.81,149.85,46139.0,141.9551,142.2294,141.6809,141.7187,46139.0
2022-04-28 09:45:00,149.9,150.2,149.85,149.98,52527.0,141.766,142.0497,141.7187,141.8417,52527.0
2022-04-28 09:50:00,149.97,150.28,149.82,150.28,55873.0,141.8322,142.1254,141.6903,142.1254,55873.0
2022-04-28 09:55:00,150.23,150.23,149.98,150.07,16284.0,142.0781,142.0781,141.8417,141.9268,16284.0
2022-04-28 10:00:00,150.07,150.07,149.38,149.41,23673.0,141.9268,141.9268,141.2742,141.3026,23673.0
2022-04-28 10:05:00,149.41,149.68,149.36,149.51,35722.0,141.3026,141.5579,141.2553,141.3972,35722.0
2022-04-28 10:10:00,149.55,149.66,149.29,149.55,26555.0,141.435,141.539,141.1891,141.435,26555.0
2022-04-28 10:15:00,149.48,149.76,149.35,149.74,28156.0,141.3688,141.6336,141.2458,141.6147,28156.0
2022-04-28 10:20:00,149.73,149.74,149.42,149.43,18291.0,141.6052,141.6147,141.312,141.3215,18291.0
2022-04-28 10:25:00,149.43,149.44,149.01,149.1,18756.0,141.3215,141.331,140.9243,141.0094,18756.0
2022-04-28 10:30:00,149.1,149.12,148.83,148.84,24285.0,141.0094,141.0283,140.7541,140.7635,24285.0
2022-04-28 10:35:00,148.89,149.12,148.88,148.99,16720.0,140.8108,141.0283,140.8013,140.9054,16720.0
2022-04-28 10:40:00,148.95,149.04,148.72,149.0,25109.0,140.8675,140.9527,140.65,140.9148,25109.0
2022-04-28 10:45:00,149.0,149.17,148.99,149.0,35078.0,140.9148,141.0756,140.9054,140.9148,35078.0
2022-04-28 10:50:00,149.01,149.09,148.79,149.0,22738.0,140.9243,140.9999,140.7162,140.9148,22738.0
2022-04-28 10:55:00,149.05,149.36,149.04,149.28,28749.0,140.9621,141.2553,140.9527,141.1796,28749.0
2022-04-28 11:00:00,149.3,149.46,149.26,149.35,13847.0,141.1986,141.3499,141.1607,141.2458,13847.0
2022-04-28 11:05:00,149.37,149.67,149.27,149.63,20677.0,141.2648,141.5485,141.1702,141.5106,20677.0
2022-04-28 11:10:00,149.62,149.68,149.53,149.67,8085.0,141.5012,141.5579,141.4161,141.5485,8085.0
2022-04-28 11:15:00,149.67,149.75,149.56,149.74,38875.0,141.5485,141.6241,141.4444,141.6147,38875.0
2022-04-28 11:20:00,149.67,149.73,149.56,149.69,9498.0,141.5485,141.6052,141.4444,141.5674,9498.0
2022-04-28 11:25:00,149.69,149.77,149.6,149.69,13740.0,141.5674,141.643,141.4823,141.5674,13740.0
2022-04-28 11:30:00,149.69,149.84,149.56,149.83,12505.0,141.5674,141.7093,141.4444,141.6998,12505.0
2022-04-28 11:35:00,149.87,149.87,149.61,149.61,8282.0,141.7376,141.7376,141.4917,141.4917,8282.0
2022-04-28 11:40:00,149.59,149.67,149.5,149.53,81730.0,141.4728,141.5485,141.3877,141.4161,81730.0
2022-04-28 11:45:00,149.52,149.56,149.34,149.51,12902.0,141.4066,141.4444,141.2364,141.3972,12902.0
2022-04-28 11:50:00,149.51,149.84,149.48,149.83,14342.0,141.3972,141.7093,141.3688,141.6998,14342.0
2022-04-28 11:55:00,149.73,149.8,149.63,149.76,8446.0,141.6052,141.6714,141.5106,141.6336,8446.0
2022-04-28 12:00:00,149.79,149.88,149.65,149.86,10789.0,141.662,141.7471,141.5296,141.7282,10789.0
2022-04-28 12:05:00,149.85,149.9,149.6,149.69,54530.0,141.7187,141.766,141.4823,141.5674,54530.0
2022-04-28 12:10:00,149.74,149.95,149.72,149.93,13263.0,141.6147,141.8133,141.5958,141.7944,13263.0
2022-04-28 12:15:00,149.97,150.19,149.93,150.18,54226.0,141.8322,142.0403,141.7944,142.0308,54226.0
2022-04-28 12:20:00,150.19,150.43,150.15,150.38,10697.0,142.0403,142.2672,142.0024,142.2199,10697.0
2022-04-28 12:25:00,150.4,150.58,150.38,150.58,9800.0,142.2389,142.4091,142.2199,142.4091,9800.0
2022-04-28 12:30:00,150.63,150.73,150.57,150.72,24116.0,142.4564,142.551,142.3996,142.5415,24116.0
2022-04-28 12:35:00,150.73,150.9,150.72,150.9,20634.0,142.551,142.7117,142.5415,142.7117,20634.0
2022-04-28 12:40:00,150.9,151.11,150.9,151.1,109891.0,142.7117,142.9103,142.7117,142.9009,109891.0
2022-04-28 12:45:00,151.13,151.41,151.12,151.3,81774.0,142.9293,143.1941,142.9198,143.09,81774.0
2022-04-28 12:50:00,151.33,151.34,151.11,151.32,74636.0,143.1184,143.1279,142.9103,143.1089,74636.0
2022-04-28 12:55:00,151.28,151.4,151.23,151.4,36326.0,143.0711,143.1846,143.0238,143.1846,36326.0
2022-04-28 13:00:00,151.42,151.49,151.31,151.44,18732.0,143.2035,143.2697,143.0995,143.2224,18732.0
2022-04-28 13:05:00,151.45,151.64,151.33,151.62,17084.0,143.2319,143.4116,143.1184,143.3927,17084.0
2022-04-28 13:10:00,151.62,151.9,151.62,151.88,44169.0,143.3927,143.6575,143.3927,143.6386,44169.0
2022-04-28 13:15:00,151.87,151.95,151.71,151.9,139799.0,143.6291,143.7048,143.4778,143.6575,139799.0
2022-04-28 13:20:00,151.9,151.91,151.64,151.69,43900.0,143.6575,143.6669,143.4116,143.4589,43900.0
2022-04-28 13:25:00,151.71,151.86,151.68,151.82,22873.0,143.4778,143.6196,143.4494,143.5818,22873.0
2022-04-28 13:30:00,151.84,151.87,151.66,151.78,38373.0,143.6007,143.6291,143.4305,143.544,38373.0
2022-04-28 13:35:00,151.78,151.98,151.71,151.97,44924.0,143.544,143.7331,143.4778,143.7237,44924.0
2022-04-28 13:40:00,151.99,152.02,151.67,151.81,31121.0,143.7426,143.771,143.4399,143.5724,31121.0
2022-04-28 13:45:00,151.8,152.0,151.75,151.95,27893.0,143.5629,143.752,143.5156,143.7048,27893.0
2022-04-28 13:50:00,151.95,151.96,151.68,151.71,62106.0,143.7048,143.7142,143.4494,143.4778,62106.0
2022-04-28 13:55:00,151.72,151.81,151.65,151.8,13216.0,143.4872,143.5724,143.421,143.5629,13216.0
2022-04-28 14:00:00,151.86,151.93,151.79,151.89,26997.0,143.6196,143.6858,143.5534,143.648,26997.0
2022-04-28 14:05:00,151.85,151.92,151.73,151.86,15618.0,143.6102,143.6764,143.4967,143.6196,15618.0
2022-04-28 14:10:00,151.87,151.99,151.82,151.86,14482.0,143.6291,143.7426,143.5818,143.6196,14482.0
2022-04-28 14:15:00,151.74,151.96,151.74,151.95,5212.0,143.5062,143.7142,143.5062,143.7048,5212.0
2022-04-28 14:20:00,151.98,152.08,151.86,152.08,19001.0,143.7331,143.8277,143.6196,143.8277,19001.0
2022-04-28 14:25:00,152.07,152.07,151.9,151.98,31142.0,143.8182,143.8182,143.6575,143.7331,31142.0
2022-04-28 14:30:00,152.0,152.07,151.88,151.95,30556.0,143.752,143.8182,143.6386,143.7048,30556.0
2022-04-28 14:35:00,151.99,152.11,151.95,152.06,13124.0,143.7426,143.8561,143.7048,143.8088,13124.0
2022-04-28 14:40:00,152.08,152.31,152.08,152.31,31804.0,143.8277,144.0452,143.8277,144.0452,31804.0
2022-04-28 14:45:00,152.32,152.47,152.3,152.47,31911.0,144.0547,144.1965,144.0358,144.1965,31911.0
2022-04-28 14:50:00,152.46,152.58,152.34,152.34,17223.0,144.1871,144.3006,144.0736,144.0736,17223.0
2022-04-28 14:55:00,152.28,152.45,152.26,152.45,16104.0,144.0168,144.1776,143.9979,144.1776,16104.0
2022-04-28 15:00:00,152.41,152.6,152.37,152.5,78876.0,144.1398,144.3195,144.102,144.2249,78876.0
2022-04-28 15:05:00,152.49,152.61,152.49,152.6,32911.0,144.2155,144.3289,144.2155,144.3195,32911.0
2022-04-28 15:10:00,152.56,152.56,152.39,152.41,21820.0,144.2817,144.2817,144.1209,144.1398,21820.0
2022-04-28 15:15:00,152.39,152.59,152.38,152.58,19350.0,144.1209,144.31,144.1114,144.3006,19350.0
2022-04-28 15:20:00,152.57,152.71,152.53,152.67,39858.0,144.2911,144.4235,144.2533,144.3857,39858.0
2022-04-28 15:25:00,152.65,152.68,152.45,152.47,48827.0,144.3668,144.3951,144.1776,144.1965,48827.0
2022-04-28 15:30:00,152.48,152.49,152.21,152.23,24217.0,144.206,144.2155,143.9506,143.9696,24217.0
2022-04-28 15:35:00,152.23,152.31,152.07,152.18,35782.0,143.9696,144.0452,143.8182,143.9223,35782.0
2022-04-28 15:40:00,152.18,152.39,152.04,152.1,25226.0,143.9223,144.1209,143.7899,143.8466,25226.0
2022-04-28 15:45:00,152.11,152.27,151.92,152.01,34015.0,143.8561,144.0074,143.6764,143.7615,34015.0
2022-04-28 15:50:00,152.03,152.05,151.77,151.97,60623.0,143.7804,143.7993,143.5345,143.7237,60623.0
2022-04-28 15:55:00,151.93,152.13,151.76,152.12,245923.0,143.6858,143.875,143.5251,143.8655,245923.0
2022-04-29 09:30:00,151.43,151.84,151.41,151.77,195173.0,143.213,143.6007,143.1941,143.5345,195173.0
2022-04-29 09:35:00,151.85,151.85,151.44,151.68,76787.0,143.6102,143.6102,143.2224,143.4494,76787.0
2022-04-29 09:40:00,151.64,151.76,151.36,151.36,79722.0,143.4116,143.5251,143.1468,143.1468,79722.0
2022-04-29 09:45:00,151.36,151.59,151.25,151.53,49090.0,143.1468,143.3643,143.0427,143.3075,49090.0
2022-04-29 09:50:00,151.52,151.64,151.37,151.56,30336.0,143.2981,143.4116,143.1562,143.3359,30336.0
2022-04-29 09:55:00,151.59,152.27,151.59,152.16,69636.0,143.3643,144.0074,143.3643,143.9034,69636.0
2022-04-29 10:00:00,152.21,152.24,151.98,152.05,56056.0,143.9506,143.979,143.7331,143.7993,56056.0
2022-04-29 10:05:00,152.06,152.11,151.77,151.92,121755.0,143.8088,143.8561,143.5345,143.6764,121755.0
2022-04-29 10:10:00,151.93,152.04,151.63,151.69,49216.0,143.6858,143.7899,143.4021,143.4589,49216.0
2022-04-29 10:15:00,151.7,151.87,151.03,151.08,89538.0,143.4683,143.6291,142.8347,142.882,89538.0
2022-04-29 10:20:00,151.07,151.11,150.85,150.9,45635.0,142.8725,142.9103,142.6644,142.7117,45635.0
2022-04-29 10:25:00,150.9,150.93,150.58,150.61,35295.0,142.7117,142.7401,142.4091,142.4375,35295.0
2022-04-29 10:30:00,150.58,150.69,150.5,150.56,23683.0,142.4091,142.5131,142.3334,142.3902,23683.0
2022-04-29 10:35:00,150.57,150.69,150.4,150.65,18844.0,142.3996,142.5131,142.2389,142.4753,18844.0
2022-04-29 10:40:00,150.61,150.62,150.4,150.5,14389.0,142.4375,142.4469,142.2389,142.3334,14389.0
2022-04-29 10:45:00,150.5,150.52,150.35,150.38,26182.0,142.3334,142.3524,142.1916,142.2199,26182.0
2022-04-29 10:50:00,150.38,150.54,150.36,150.5,14561.0,142.2199,142.3713,142.201,142.3334,14561.0
2022-04-29 10:55:00,150.5,150.58,150.42,150.56,18063.0,142.3334,142.4091,142.2578,142.3902,18063.0
2022-04-29 11:00:00,150.56,150.56,150.33,150.53,24686.0,142.3902,142.3902,142.1727,142.3618,24686.0
2022-04-29 11:05:00,150.54,150.71,150.48,150.51,13056.0,142.3713,142.532,142.3145,142.3429,13056.0
2022-04-29 11:10:00,150.55,150.58,150.28,150.55,17077.0,142.3807,142.4091,142.1254,142.3807,17077.0
2022-04-29 11:15:00,150.45,150.61,150.43,150.56,8887.0,142.2862,142.4375,142.2672,142.3902,8887.0
2022-04-29 11:20:00,150.62,150.75,150.48,150.7,14080.0,142.4469,142.5699,142.3145,142.5226,14080.0
2022-04-29 11:25:00,150.7,150.75,150.57,150.7,15882.0,142.5226,142.5699,142.3996,142.5226,15882.0
2022-04-29 11:30:00,150.68,151.06,150.63,150.86,19873.0,142.5037,142.8631,142.4564,142.6739,19873.0
2022-04-29 11:35:00,150.84,150.95,150.77,150.78,39353.0,142.655,142.759,142.5888,142.5982,39353.0
2022-04-29 11:40:00,150.76,150.96,150.71,150.95,12694.0,142.5793,142.7685,142.532,142.759,12694.0
2022-04-29 11:45:00,150.94,151.13,150.85,150.91,19728.0,142.7496,142.9293,142.6644,142.7212,19728.0
2022-04-29 11:50:00,150.9,150.97,150.78,150.85,30613.0,142.7117,142.7779,142.5982,142.6644,30613.0
2022-04-29 11:55:00,150.87,150.89,150.59,150.61,14670.0,142.6834,142.7023,142.4186,142.4375,14670.0
2022-04-29 12:00:00,150.6,150.6,150.18,150.21,27231.0,142.428,142.428,142.0308,142.0592,27231.0
2022-04-29 12:05:00,150.21,150.22,150.05,150.07,20302.0,142.0592,142.0686,141.9079,141.9268,20302.0
2022-04-29 12:10:00,150.06,150.2,150.04,150.16,16194.0,141.9173,142.0497,141.8984,142.0119,16194.0
2022-04-29 12:15:00,150.14,150.14,150.01,150.06,22296.0,141.993,141.993,141.87,141.9173,22296.0
2022-04-29 12:20:00,150.07,150.16,149.93,150.16,32531.0,141.9268,142.0119,141.7944,142.0119,32531.0
2022-04-29 12:25:00,150.14,150.21,149.92,149.98,12554.0,141.993,142.0592,141.7849,141.8417,12554.0
2022-04-29 12:30:00,149.96,150.02,149.83,149.91,9987.0,141.8227,141.8795,141.6998,141.7755,9987.0
2022-04-29 12:35:00,149.96,149.99,149.85,149.95,8461.0,141.8227,141.8511,141.7187,141.8133,8461.0
2022-04-29 12:40:00,149.93,149.96,149.73,149.75,12368.0,141.7944,141.8227,141.6052,141.6241,12368.0
2022-04-29 12:45:00,149.75,149.81,149.7,149.74,11332.0,141.6241,141.6809,141.5768,141.6147,11332.0
2022-04-29 12:50:00,149.7,149.7,149.4,149.41,25925.0,141.5768,141.5768,141.2931,141.3026,25925.0
2022-04-29 12:55:00,149.43,149.59,149.43,149.56,30204.0,141.3215,141.4728,141.3215,141.4444,30204.0
2022-04-29 13:00:00,149.53,149.81,149.53,149.76,25180.0,141.4161,141.6809,141.4161,141.6336,25180.0
2022-04-29 13:05:00,149.75,149.76,149.44,149.47,28704.0,141.6241,141.6336,141.331,141.3593,28704.0
2022-04-29 13:10:00,149.47,149.59,149.42,149.59,15270.0,141.3593,141.4728,141.312,141.4728,15270.0
2022-04-29 13:15:00,149.62,149.73,149.57,149.73,14552.0,141.5012,141.6052,141.4539,141.6052,14552.0
2022-04-29 13:20:00,149.73,149.96,149.7,149.96,8058.0,141.6052,141.8227,141.5768,141.8227,8058.0
2022-04-29 13:25:00,149.97,150.14,149.89,149.9,67235.0,141.8322,141.993,141.7565,141.766,67235.0
2022-04-29 13:30:00,149.9,150.07,149.9,150.03,15190.0,141.766,141.9268,141.766,141.8889,15190.0
2022-04-29 13:35:00,150.03,150.27,150.01,150.08,18105.0,141.8889,142.1159,141.87,141.9362,18105.0
2022-04-29 13:40:00,150.08,150.09,149.75,149.8,23289.0,141.9362,141.9457,141.6241,141.6714,23289.0
2022-04-29 13:45:00,149.8,149.81,149.61,149.62,23678.0,141.6714,141.6809,141.4917,141.5012,23678.0
2022-04-29 13:50:00,149.64,149.7,149.58,149.6,17204.0,141.5201,141.5768,141.4634,141.4823,17204.0
2022-04-29 13:55:00,149.58,149.65,149.51,149.57,29500.0,141.4634,141.5296,141.3972,141.4539,29500.0
2022-04-29 14:00:00,149.62,149.62,149.4,149.43,117404.0,141.5012,141.5012,141.2931,141.3215,117404.0
2022-04-29 14:05:00,149.46,149.46,149.33,149.4,13266.0,141.3499,141.3499,141.2269,141.2931,13266.0
2022-04-29 14:10:00,149.36,149.53,149.28,149.45,16480.0,141.2553,141.4161,141.1796,141.3404,16480.0
2022-04-29 14:15:00,149.48,149.71,149.46,149.48,15445.0,141.3688,141.5863,141.3499,141.3688,15445.0
2022-04-29 14:20:00,149.49,149.5,149.26,149.31,28634.0,141.3782,141.3877,141.1607,141.208,28634.0
2022-04-29 14:25:00,149.33,149.41,149.29,149.37,199068.0,141.2269,141.3026,141.1891,141.2648,199068.0
2022-04-29 14:30:00,149.35,149.46,149.26,149.35,11340.0,141.2458,141.3499,141.1607,141.2458,11340.0
2022-04-29 14:35:00,149.31,149.42,149.11,149.11,13250.0,141.208,141.312,141.0189,141.0189,13250.0
2022-04-29 14:40:00,149.1,149.19,149.08,149.19,19962.0,141.0094,141.0945,140.9905,141.0945,19962.0
2022-04-29 14:45:00,149.18,149.18,148.82,148.83,39137.0,141.0851,141.0851,140.7446,140.7541,39137.0
2022-04-29 14:50:00,148.82,148.87,148.7,148.71,13197.0,140.7446,140.7919,140.6311,140.6406,13197.0
2022-04-29 14:55:00,148.68,148.95,148.63,148.88,17770.0,140.6122,140.8675,140.5649,140.8013,17770.0
2022-04-29 15:00:00,148.88,148.88,148.64,148.78,12195.0,140.8013,140.8013,140.5744,140.7068,12195.0
2022-04-29 15:05:00,148.77,148.77,148.42,148.42,16981.0,140.6973,140.6973,140.3663,140.3663,16981.0
2022-04-29 15:10:00,148.45,148.48,148.23,148.31,28729.0,140.3947,140.423,140.1866,140.2623,28729.0
2022-04-29 15:15:00,148.29,148.59,148.23,148.56,26604.0,140.2434,140.5271,140.1866,140.4987,26604.0
2022-04-29 15:20:00,148.57,148.59,148.31,148.51,24466.0,140.5082,140.5271,140.2623,140.4514,24466.0
2022-04-29 15:25:00,148.49,148.58,148.27,148.28,25403.0,140.4325,140.5176,140.2244,140.2339,25403.0
2022-04-29 15:30:00,148.24,148.54,148.17,148.44,314698.0,140.1961,140.4798,140.1299,140.3852,314698.0
2022-04-29 15:35:00,148.4,148.63,148.29,148.47,46472.0,140.3474,140.5649,140.2434,140.4136,46472.0
2022-04-29 15:40:00,148.48,148.64,148.3,148.3,40085.0,140.423,140.5744,140.2528,140.2528,40085.0
2022-04-29 15:45:00,148.3,148.34,147.82,147.82,108917.0,140.2528,140.2906,139.7989,139.7989,108917.0
2022-04-29 15:50:00,147.81,147.81,147.32,147.46,113668.0,139.7894,139.7894,139.326,139.4584,113668.0
2022-04-29 15:55:00,147.43,147.58,147.19,147.56,232281.0,139.43,139.5719,139.203,139.553,232281.0
2022-05-02 09:30:00,147.6,148.0,147.44,147.46,102819.0,139.5908,139.9691,139.4395,139.4584,102819.0
2022-05-02 09:35:00,147.41,147.61,146.87,147.27,45199.0,139.4111,139.6003,138.9004,139.2787,45199.0
2022-05-02 09:40:00,147.31,148.13,146.91,147.72,76188.0,139.3165,140.092,138.9382,139.7043,76188.0
2022-05-02 09:45:00,147.68,148.0,147.36,147.64,36486.0,139.6665,139.9691,139.3638,139.6286,36486.0
2022-05-02 09:50:00,147.63,148.04,147.47,148.04,33689.0,139.6192,140.0069,139.4679,140.0069,33689.0
2022-05-02 09:55:00,148.0,148.1,147.75,147.81,83517.0,139.9691,140.0637,139.7327,139.7894,83517.0
2022-05-02 10:00:00,147.78,148.08,147.62,148.0,82950.0,139.761,140.0448,139.6097,139.9691,82950.0
2022-05-02 10:05:00,147.99,147.99,147.1,147.23,22551.0,139.9596,139.9596,139.1179,139.2409,22551.0
2022-05-02 10:10:00,147.17,147.41,147.05,147.35,92450.0,139.1841,139.4111,139.0706,139.3544,92450.0
2022-05-02 10:15:00,147.29,147.81,147.11,147.77,54435.0,139.2976,139.7894,139.1274,139.7516,54435.0
2022-05-02 10:20:00,147.74,148.16,147.43,148.16,48721.0,139.7232,140.1204,139.43,140.1204,48721.0
2022-05-02 10:25:00,148.12,148.66,148.08,148.44,68367.0,140.0826,140.5933,140.0448,140.3852,68367.0
2022-05-02 10:30:00,148.43,148.83,148.43,148.65,24962.0,140.3758,140.7541,140.3758,140.5838,24962.0
2022-05-02 10:35:00,148.66,148.67,148.27,148.47,30349.0,140.5933,140.6027,140.2244,140.4136,30349.0
2022-05-02 10:40:00,148.52,148.75,148.3,148.36,20856.0,140.4609,140.6784,140.2528,140.3096,20856.0
2022-05-02 10:45:00,148.35,148.45,148.18,148.28,18318.0,140.3001,140.3947,140.1393,140.2339,18318.0
2022-05-02 10:50:00,148.3,148.3,148.05,148.21,19356.0,140.2528,140.2528,140.0164,140.1677,19356.0
2022-05-02 10:55:00,148.0,148.21,147.67,147.69,33654.0,139.9691,140.1677,139.657,139.6759,33654.0
2022-05-02 11:00:00,147.65,147.72,147.11,147.11,52576.0,139.6381,139.7043,139.1274,139.1274,52576.0
2022-05-02 11:05:00,147.11,147.39,147.09,147.29,19898.0,139.1274,139.3922,139.1085,139.2976,19898.0
2022-05-02 11:10:00,147.32,147.41,147.09,147.41,15443.0,139.326,139.4111,139.1085,139.4111,15443.0
2022-05-02 11:15:00,147.36,147.36,146.77,146.94,11018.0,139.3638,139.3638,138.8058,138.9666,11018.0
2022-05-02 11:20:00,146.93,147.13,146.85,147.06,40604.0,138.9572,139.1463,138.8815,139.0801,40604.0
2022-05-02 11:25:00,147.09,147.23,146.79,146.88,39239.0,139.1085,139.2409,138.8248,138.9099,39239.0
2022-05-02 11:30:00,146.93,147.2,146.67,147.07,32463.0,138.9572,139.2125,138.7113,139.0896,32463.0
2022-05-02 11:35:00,147.1,147.39,146.84,146.87,11797.0,139.1179,139.3922,138.872,138.9004,11797.0
2022-05-02 11:40:00,146.86,147.17,146.69,147.0,16816.0,138.891,139.1841,138.7302,139.0234,16816.0
2022-05-02 11:45:00,146.98,147.26,146.92,147.07,65388.0,139.0044,139.2692,138.9477,139.0896,65388.0
2022-05-02 11:50:00,147.02,147.24,146.97,147.17,26929.0,139.0423,139.2503,138.995,139.1841,26929.0
2022-05-02 11:55:00,147.14,147.39,147.03,147.35,20951.0,139.1558,139.3922,139.0517,139.3544,20951.0
2022-05-02 12:00:00,147.3,147.5,146.69,146.77,25778.0,139.3071,139.4962,138.7302,138.8058,25778.0
2022-05-02 12:05:00,146.79,146.87,146.66,146.73,6123.0,138.8248,138.9004,138.7018,138.768,6123.0
2022-05-02 12:10:00,146.85,146.93,146.76,146.93,18497.0,138.8815,138.9572,138.7964,138.9572,18497.0
2022-05-02 12:15:00,146.94,147.31,146.8,147.3,39831.0,138.9666,139.3165,138.8342,139.3071,39831.0
2022-05-02 12:20:00,147.31,147.51,147.23,147.25,43164.0,139.3165,139.5057,139.2409,139.2598,43164.0
2022-05-02 12:25:00,147.22,147.22,146.98,147.12,20015.0,139.2314,139.2314,139.0044,139.1368,20015.0
2022-05-02 12:30:00,147.21,147.32,147.07,147.19,12530.0,139.222,139.326,139.0896,139.203,12530.0
2022-05-02 12:35:00,147.14,147.18,146.97,146.99,12616.0,139.1558,139.1936,138.995,139.0139,12616.0
2022-05-02 12:40:00,146.98,147.14,146.87,146.92,14914.0,139.0044,139.1558,138.9004,138.9477,14914.0
2022-05-02 12:45:00,146.83,146.92,146.72,146.79,14885.0,138.8626,138.9477,138.7586,138.8248,14885.0
2022-05-02 12:50:00,146.74,146.82,146.42,146.42,19811.0,138.7775,138.8531,138.4748,138.4748,19811.0
2022-05-02 12:55:00,146.49,146.67,146.18,146.25,49063.0,138.541,138.7113,138.2479,138.3141,49063.0
2022-05-02 13:00:00,146.29,146.34,145.93,146.08,37744.0,138.3519,138.3992,138.0114,138.1533,37744.0
2022-05-02 13:05:00,146.08,146.49,146.06,146.4,39025.0,138.1533,138.541,138.1344,138.4559,39025.0
2022-05-02 13:10:00,146.37,146.63,146.36,146.55,11242.0,138.4275,138.6734,138.4181,138.5978,11242.0
2022-05-02 13:15:00,146.56,146.56,146.27,146.39,8957.0,138.6072,138.6072,138.333,138.4465,8957.0
2022-05-02 13:20:00,146.32,146.34,146.13,146.13,25784.0,138.3803,138.3992,138.2006,138.2006,25784.0
2022-05-02 13:25:00,146.12,146.34,146.02,146.08,20864.0,138.1911,138.3992,138.0965,138.1533,20864.0
2022-05-02 13:30:00,146.12,146.37,145.94,145.97,16235.0,138.1911,138.4275,138.0209,138.0492,16235.0
2022-05-02 13:35:00,145.97,146.07,145.87,145.92,11756.0,138.0492,138.1438,137.9547,138.002,11756.0
2022-05-02 13:40:00,146.0,146.09,145.76,145.76,8917.0,138.0776,138.1627,137.8506,137.8506,8917.0
2022-05-02 13:45:00,145.79,145.82,145.52,145.57,104142.0,137.879,137.9074,137.6237,137.671,104142.0
2022-05-02 13:50:00,145.58,145.7,145.48,145.5,48598.0,137.6804,137.7939,137.5858,137.6048,48598.0
2022-05-02 13:55:00,145.5,145.69,145.5,145.67,30299.0,137.6048,137.7844,137.6048,137.7655,30299.0
2022-05-02 14:00:00,145.65,145.9,145.44,145.9,42241.0,137.7466,137.983,137.548,137.983,42241.0
2022-05-02 14:05:00,145.85,146.05,145.64,145.65,24108.0,137.9358,138.1249,137.7372,137.7466,24108.0
2022-05-02 14:10:00,145.63,145.63,145.1,145.12,34566.0,137.7277,137.7277,137.2265,137.2454,34566.0
2022-05-02 14:15:00,145.11,145.12,144.96,145.02,45349.0,137.2359,137.2454,137.0941,137.1508,45349.0
2022-05-02 14:20:00,145.01,145.29,144.97,145.22,13629.0,137.1413,137.4061,137.1035,137.3399,13629.0
2022-05-02 14:25:00,145.18,145.3,145.05,145.21,16299.0,137.3021,137.4156,137.1792,137.3305,16299.0
2022-05-02 14:30:00,145.21,145.36,145.1,145.29,17096.0,137.3305,137.4723,137.2265,137.4061,17096.0
2022-05-02 14:35:00,145.22,145.32,145.07,145.18,25837.0,137.3399,137.4345,137.1981,137.3021,25837.0
2022-05-02 14:40:00,145.19,145.25,144.74,144.86,30872.0,137.3116,137.3683,136.886,136.9995,30872.0
2022-05-02 14:45:00,144.94,145.36,144.91,145.29,27082.0,137.0751,137.4723,137.0468,137.4061,27082.0
2022-05-02 14:50:00,145.32,145.63,145.07,145.48,88821.0,137.4345,137.7277,137.1981,137.5858,88821.0
2022-05-02 14:55:00,145.49,145.5,145.05,145.22,66920.0,137.5953,137.6048,137.1792,137.3399,66920.0
2022-05-02 15:00:00,145.21,145.71,145.21,145.66,53330.0,137.3305,137.8034,137.3305,137.7561,53330.0
2022-05-02 15:05:00,145.68,146.16,145.66,146.03,75776.0,137.775,138.2289,137.7561,138.106,75776.0
2022-05-02 15:10:00,146.06,146.55,146.06,146.55,51918.0,138.1344,138.5978,138.1344,138.5978,51918.0
2022-05-02 15:15:00,146.56,146.68,146.36,146.61,34272.0,138.6072,138.7207,138.4181,138.6545,34272.0
2022-05-02 15:20:00,146.71,147.11,146.71,147.08,41788.0,138.7491,139.1274,138.7491,139.099,41788.0
2022-05-02 15:25:00,147.03,147.21,146.9,147.05,112398.0,139.0517,139.222,138.9288,139.0706,112398.0
2022-05-02 15:30:00,147.06,147.59,147.06,147.57,318213.0,139.0801,139.5813,139.0801,139.5624,318213.0
2022-05-02 15:35:00,147.6,147.66,147.17,147.29,140975.0,139.5908,139.6475,139.1841,139.2976,140975.0
2022-05-02 15:40:00,147.3,147.54,146.98,146.98,106783.0,139.3071,139.5341,139.0044,139.0044,106783.0
2022-05-02 15:45:00,146.92,147.64,146.91,147.63,83300.0,138.9477,139.6286,138.9382,139.6192,83300.0
2022-05-02 15:50:00,147.6,147.81,147.4,147.71,204601.0,139.5908,139.7894,139.4017,139.6948,204601.0
2022-05-02 15:55:00,147.69,147.87,147.54,147.87,164784.0,139.6759,139.8461,139.5341,139.8461,164784.0
2022-05-03 09:30:00,148.12,148.77,148.04,148.7,166413.0,140.0826,140.6973,140.0069,140.6311,166413.0
2022-05-03 09:35:00,148.68,148.68,148.02,148.02,41750.0,140.6122,140.6122,139.988,139.988,41750.0
2022-05-03 09:40:00,148.06,148.59,148.05,148.29,35057.0,140.0258,140.5271,140.0164,140.2434,35057.0
2022-05-03 09:45:00,148.23,148.25,147.92,148.14,27765.0,140.1866,140.2055,139.8934,140.1015,27765.0
2022-05-03 09:50:00,148.02,148.43,148.01,148.32,57151.0,139.988,140.3758,139.9786,140.2717,57151.0
2022-05-03 09:55:00,148.34,148.5,148.2,148.37,53023.0,140.2906,140.442,140.1582,140.319,53023.0
2022-05-03 10:00:00,148.51,148.67,148.46,148.64,49849.0,140.4514,140.6027,140.4041,140.5744,49849.0
2022-05-03 10:05:00,148.66,148.73,148.07,148.09,11793.0,140.5933,140.6595,140.0353,140.0542,11793.0
2022-05-03 10:10:00,148.03,148.5,148.0,148.5,27087.0,139.9975,140.442,139.9691,140.442,27087.0
2022-05-03 10:15:00,148.41,148.49,148.14,148.49,15563.0,140.3568,140.4325,140.1015,140.4325,15563.0
2022-05-03 10:20:00,148.49,148.64,148.34,148.5,9902.0,140.4325,140.5744,140.2906,140.442,9902.0
2022-05-03 10:25:00,148.54,148.9,148.52,148.81,7928.0,140.4798,140.8203,140.4609,140.7351,7928.0
2022-05-03 10:30:00,148.84,149.06,148.68,148.97,16936.0,140.7635,140.9716,140.6122,140.8865,16936.0
2022-05-03 10:35:00,149.0,149.01,148.62,148.63,89384.0,140.9148,140.9243,140.5555,140.5649,89384.0
2022-05-03 10:40:00,148.63,148.66,148.35,148.36,60714.0,140.5649,140.5933,140.3001,140.3096,60714.0
2022-05-03 10:45:00,148.3,148.37,148.15,148.24,8571.0,140.2528,140.319,140.111,140.1961,8571.0
2022-05-03 10:50:00,148.19,148.49,148.15,148.4,16542.0,140.1488,140.4325,140.111,140.3474,16542.0
2022-05-03 10:55:00,148.43,148.65,148.41,148.63,41697.0,140.3758,140.5838,140.3568,140.5649,41697.0
2022-05-03 11:00:00,148.59,148.94,148.45,148.94,14619.0,140.5271,140.8581,140.3947,140.8581,14619.0
2022-05-03 11:05:00,149.0,149.37,148.94,149.34,25354.0,140.9148,141.2648,140.8581,141.2364,25354.0
2022-05-03 11:10:00,149.34,149.38,149.13,149.38,19670.0,141.2364,141.2742,141.0378,141.2742,19670.0
2022-05-03 11:15:00,149.42,149.54,149.22,149.45,29416.0,141.312,141.4255,141.1229,141.3404,29416.0
2022-05-03 11:20:00,149.49,149.75,149.49,149.72,16501.0,141.3782,141.6241,141.3782,141.5958,16501.0
2022-05-03 11:25:00,149.72,149.78,149.56,149.6,9526.0,141.5958,141.6525,141.4444,141.4823,9526.0
2022-05-03 11:30:00,149.63,150.03,149.63,149.99,22432.0,141.5106,141.8889,141.5106,141.8511,22432.0
2022-05-03 11:35:00,149.94,149.94,149.62,149.64,12977.0,141.8038,141.8038,141.5012,141.5201,12977.0
2022-05-03 11:40:00,149.69,149.84,149.67,149.69,10153.0,141.5674,141.7093,141.5485,141.5674,10153.0
2022-05-03 11:45:00,149.69,149.69,149.52,149.61,21748.0,141.5674,141.5674,141.4066,141.4917,21748.0
2022-05-03 11:50:00,149.64,149.64,149.52,149.58,6606.0,141.5201,141.5201,141.4066,141.4634,6606.0
2022-05-03 11:55:00,149.52,149.64,149.52,149.62,99921.0,141.4066,141.5201,141.4066,141.5012,99921.0
2022-05-03 12:00:00,149.64,149.87,149.57,149.79,8091.0,141.5201,141.7376,141.4539,141.662,8091.0
2022-05-03 12:05:00,149.7,149.7,149.06,149.15,18318.0,141.5768,141.5768,140.9716,141.0567,18318.0
2022-05-03 12:10:00,149.13,149.33,149.09,149.33,5363.0,141.0378,141.2269,140.9999,141.2269,5363.0
2022-05-03 12:15:00,149.37,149.4,149.19,149.39,6063.0,141.2648,141.2931,141.0945,141.2837,6063.0
2022-05-03 12:20:00,149.44,149.57,149.42,149.54,16783.0,141.331,141.4539,141.312,141.4255,16783.0
2022-05-03 12:25:00,149.53,149.61,149.34,149.39,23924.0,141.4161,141.4917,141.2364,141.2837,23924.0
2022-05-03 12:30:00,149.23,149.33,149.08,149.19,6742.0,141.1324,141.2269,140.9905,141.0945,6742.0
2022-05-03 12:35:00,149.3,149.43,149.2,149.22,12167.0,141.1986,141.3215,141.104,141.1229,12167.0
2022-05-03 12:40:00,149.3,149.44,149.3,149.43,12592.0,141.1986,141.331,141.1986,141.3215,12592.0
2022-05-03 12:45:00,149.27,149.48,149.17,149.26,13610.0,141.1702,141.3688,141.0756,141.1607,13610.0
2022-05-03 12:50:00,149.27,149.37,149.22,149.22,5627.0,141.1702,141.2648,141.1229,141.1229,5627.0
2022-05-03 12:55:00,149.1,149.36,149.04,149.3,5460.0,141.0094,141.2553,140.9527,141.1986,5460.0
2022-05-03 13:00:00,149.34,149.62,149.34,149.4,10127.0,141.2364,141.5012,141.2364,141.2931,10127.0
2022-05-03 13:05:00,149.44,149.63,149.36,149.58,5411.0,141.331,141.5106,141.2553,141.4634,5411.0
2022-05-03 13:10:00,149.58,149.76,149.55,149.71,6987.0,141.4634,141.6336,141.435,141.5863,6987.0
2022-05-03 13:15:00,149.72,149.8,149.67,149.68,5498.0,141.5958,141.6714,141.5485,141.5579,5498.0
2022-05-03 13:20:00,149.71,149.81,149.53,149.6,12167.0,141.5863,141.6809,141.4161,141.4823,12167.0
2022-05-03 13:25:00,149.55,149.59,149.4,149.46,5236.0,141.435,141.4728,141.2931,141.3499,5236.0
2022-05-03 13:30:00,149.51,149.68,149.47,149.67,46097.0,141.3972,141.5579,141.3593,141.5485,46097.0
2022-05-03 13:35:00,149.64,149.75,149.6,149.75,4322.0,141.5201,141.6241,141.4823,141.6241,4322.0
2022-05-03 13:40:00,149.71,149.78,149.6,149.77,11062.0,141.5863,141.6525,141.4823,141.643,11062.0
2022-05-03 13:45:00,149.79,149.81,149.59,149.67,8816.0,141.662,141.6809,141.4728,141.5485,8816.0
2022-05-03 13:50:00,149.64,149.64,149.43,149.51,6754.0,141.5201,141.5201,141.3215,141.3972,6754.0
2022-05-03 13:55:00,149.51,149.55,149.44,149.52,10569.0,141.3972,141.435,141.331,141.4066,10569.0
2022-05-03 14:00:00,149.51,149.52,149.2,149.22,13394.0,141.3972,141.4066,141.104,141.1229,13394.0
2022-05-03 14:05:00,149.14,149.18,149.08,149.17,6522.0,141.0472,141.0851,140.9905,141.0756,6522.0
2022-05-03 14:10:00,149.13,149.16,148.85,148.85,12268.0,141.0378,141.0661,140.773,140.773,12268.0
2022-05-03 14:15:00,148.81,148.82,148.6,148.63,9236.0,140.7351,140.7446,140.5365,140.5649,9236.0
2022-05-03 14:20:00,148.65,148.7,148.53,148.66,23192.0,140.5838,140.6311,140.4703,140.5933,23192.0
2022-05-03 14:25:00,148.64,148.67,148.55,148.57,5678.0,140.5744,140.6027,140.4892,140.5082,5678.0
2022-05-03 14:30:00,148.58,148.87,148.57,148.85,14200.0,140.5176,140.7919,140.5082,140.773,14200.0
2022-05-03 14:35:00,148.85,149.11,148.67,148.69,13752.0,140.773,141.0189,140.6027,140.6217,13752.0
2022-05-03 14:40:00,148.69,148.88,148.31,148.8,34495.0,140.6217,140.8013,140.2623,140.7257,34495.0
2022-05-03 14:45:00,148.8,148.98,148.46,148.94,24036.0,140.7257,140.8959,140.4041,140.8581,24036.0
2022-05-03 14:50:00,148.93,149.25,148.88,149.15,15360.0,140.8486,141.1513,140.8013,141.0567,15360.0
2022-05-03 14:55:00,149.17,149.52,149.07,149.49,17516.0,141.0756,141.4066,140.981,141.3782,17516.0
2022-05-03 15:00:00,149.52,149.53,149.36,149.37,6932.0,141.4066,141.4161,141.2553,141.2648,6932.0
2022-05-03 15:05:00,149.36,149.67,149.36,149.57,12599.0,141.2553,141.5485,141.2553,141.4539,12599.0
2022-05-03 15:10:00,149.6,149.69,149.53,149.61,13206.0,141.4823,141.5674,141.4161,141.4917,13206.0
2022-05-03 15:15:00,149.58,149.61,149.3,149.31,9501.0,141.4634,141.4917,141.1986,141.208,9501.0
2022-05-03 15:20:00,149.32,149.59,148.98,149.22,12915.0,141.2175,141.4728,140.8959,141.1229,12915.0
2022-05-03 15:25:00,149.19,149.34,149.11,149.24,15318.0,141.0945,141.2364,141.0189,141.1418,15318.0
2022-05-03 15:30:00,149.27,149.42,149.06,149.34,20732.0,141.1702,141.312,140.9716,141.2364,20732.0
2022-05-03 15:35:00,149.35,149.37,148.89,148.99,23427.0,141.2458,141.2648,140.8108,140.9054,23427.0
2022-05-03 15:40:00,148.97,148.97,148.61,148.75,34924.0,140.8865,140.8865,140.546,140.6784,34924.0
2022-05-03 15:45:00,148.75,149.05,148.6,148.95,40480.0,140.6784,140.9621,140.5365,140.8675,40480.0
2022-05-03 15:50:00,148.85,149.27,148.68,149.22,66828.0,140.773,141.1702,140.6122,141.1229,66828.0
2022-05-03 15:55:00,149.23,149.27,149.01,149.04,148182.0,141.1324,141.1702,140.9243,140.9527,148182.0
2022-05-04 09:30:00,149.3,149.3,149.02,149.05,79599.0,141.1986,141.1986,140.9337,140.9621,79599.0
2022-05-04 09:35:00,149.04,149.22,149.0,149.12,40486.0,140.9527,141.1229,140.9148,141.0283,40486.0
2022-05-04 09:40:00,149.12,149.3,149.06,149.27,61097.0,141.0283,141.1986,140.9716,141.1702,61097.0
2022-05-04 09:45:00,149.37,149.6,149.33,149.55,28453.0,141.2648,141.4823,141.2269,141.435,28453.0
2022-05-04 09:50:00,149.53,149.63,149.34,149.37,20947.0,141.4161,141.5106,141.2364,141.2648,20947.0
2022-05-04 09:55:00,149.36,149.46,149.19,149.2,17062.0,141.2553,141.3499,141.0945,141.104,17062.0
2022-05-04 10:00:00,149.2,149.21,148.94,148.94,24002.0,141.104,141.1134,140.8581,140.8581,24002.0
2022-05-04 10:05:00,148.94,149.0,148.79,148.83,18193.0,140.8581,140.9148,140.7162,140.7541,18193.0
2022-05-04 10:10:00,148.86,149.01,148.83,148.86,8125.0,140.7824,140.9243,140.7541,140.7824,8125.0
2022-05-04 10:15:00,148.84,148.97,148.73,148.9,21585.0,140.7635,140.8865,140.6595,140.8203,21585.0
2022-05-04 10:20:00,148.88,149.07,148.83,149.0,9480.0,140.8013,140.981,140.7541,140.9148,9480.0
2022-05-04 10:25:00,148.98,149.19,148.94,148.99,16056.0,140.8959,141.0945,140.8581,140.9054,16056.0
2022-05-04 10:30:00,148.99,148.99,148.58,148.65,32272.0,140.9054,140.9054,140.5176,140.5838,32272.0
2022-05-04 10:35:00,148.69,149.01,148.66,149.01,9337.0,140.6217,140.9243,140.5933,140.9243,9337.0
2022-05-04 10:40:00,149.0,149.08,148.95,149.0,11063.0,140.9148,140.9905,140.8675,140.9148,11063.0
2022-05-04 10:45:00,149.03,149.11,148.96,149.0,51866.0,140.9432,141.0189,140.877,140.9148,51866.0
2022-05-04 10:50:00,148.99,149.01,148.8,148.91,29540.0,140.9054,140.9243,140.7257,140.8297,29540.0
2022-05-04 10:55:00,148.88,149.04,148.86,148.94,20388.0,140.8013,140.9527,140.7824,140.8581,20388.0
2022-05-04 11:00:00,148.95,149.01,148.81,148.86,11753.0,140.8675,140.9243,140.7351,140.7824,11753.0
2022-05-04 11:05:00,148.9,148.98,148.86,148.95,9550.0,140.8203,140.8959,140.7824,140.8675,9550.0
2022-05-04 11:10:00,148.97,148.99,148.68,148.72,14974.0,140.8865,140.9054,140.6122,140.65,14974.0
2022-05-04 11:15:00,148.75,148.79,148.69,148.74,12733.0,140.6784,140.7162,140.6217,140.6689,12733.0
2022-05-04 11:20:00,148.76,148.79,148.67,148.75,6935.0,140.6879,140.7162,140.6027,140.6784,6935.0
2022-05-04 11:25:00,148.75,148.77,148.57,148.66,12228.0,140.6784,140.6973,140.5082,140.5933,12228.0
2022-05-04 11:30:00,148.65,148.67,148.42,148.45,21262.0,140.5838,140.6027,140.3663,140.3947,21262.0
2022-05-04 11:35:00,148.5,148.56,148.38,148.56,11124.0,140.442,140.4987,140.3285,140.4987,11124.0
2022-05-04 11:40:00,148.5,148.6,148.5,148.58,8352.0,140.442,140.5365,140.442,140.5176,8352.0
2022-05-04 11:45:00,148.59,148.81,148.53,148.8,13260.0,140.5271,140.7351,140.4703,140.7257,13260.0
2022-05-04 11:50:00,148.79,148.9,148.72,148.88,7620.0,140.7162,140.8203,140.65,140.8013,7620.0
2022-05-04 11:55:00,148.92,148.92,148.7,148.75,59978.0,140.8392,140.8392,140.6311,140.6784,59978.0
2022-05-04 12:00:00,148.74,148.76,148.66,148.71,38993.0,140.6689,140.6879,140.5933,140.6406,38993.0
2022-05-04 12:05:00,148.71,148.88,148.7,148.88,15080.0,140.6406,140.8013,140.6311,140.8013,15080.0
2022-05-04 12:10:00,148.81,148.85,148.74,148.8,15692.0,140.7351,140.773,140.6689,140.7257,15692.0
2022-05-04 12:15:00,148.86,149.02,148.77,149.0,17056.0,140.7824,140.9337,140.6973,140.9148,17056.0
2022-05-04 12:20:00,149.06,149.28,149.05,149.21,10416.0,140.9716,141.1796,140.9621,141.1134,10416.0
2022-05-04 12:25:00,149.26,149.34,149.22,149.28,22821.0,141.1607,141.2364,141.1229,141.1796,22821.0
2022-05-04 12:30:00,149.29,149.33,149.22,149.3,15044.0,141.1891,141.2269,141.1229,141.1986,15044.0
2022-05-04 12:35:00,149.3,149.44,149.28,149.44,21027.0,141.1986,141.331,141.1796,141.331,21027.0
2022-05-04 12:40:00,149.44,149.45,149.29,149.38,23516.0,141.331,141.3404,141.1891,141.2742,23516.0
2022-05-04 12:45:00,149.4,149.4,149.26,149.33,10339.0,141.2931,141.2931,141.1607,141.2269,10339.0
2022-05-04 12:50:00,149.31,149.47,149.24,149.47,19513.0,141.208,141.3593,141.1418,141.3593,19513.0
2022-05-04 12:55:00,149.49,149.56,149.34,149.53,23217.0,141.3782,141.4444,141.2364,141.4161,23217.0
2022-05-04 13:00:00,149.57,149.65,149.48,149.51,27271.0,141.4539,141.5296,141.3688,141.3972,27271.0
2022-05-04 13:05:00,149.48,149.48,149.25,149.29,14622.0,141.3688,141.3688,141.1513,141.1891,14622.0
2022-05-04 13:10:00,149.28,149.28,149.08,149.17,6874.0,141.1796,141.1796,140.9905,141.0756,6874.0
2022-05-04 13:15:00,149.2,149.31,149.2,149.27,8423.0,141.104,141.208,141.104,141.1702,8423.0
2022-05-04 13:20:00,149.27,149.3,149.13,149.2,12898.0,141.1702,141.1986,141.0378,141.104,12898.0
2022-05-04 13:25:00,149.21,149.22,149.09,149.12,10076.0,141.1134,141.1229,140.9999,141.0283,10076.0
2022-05-04 13:30:00,149.06,149.11,148.96,149.09,7970.0,140.9716,141.0189,140.877,140.9999,7970.0
2022-05-04 13:35:00,149.11,149.16,148.81,148.99,14332.0,141.0189,141.0661,140.7351,140.9054,14332.0
2022-05-04 13:40:00,149.0,149.15,148.98,149.14,9666.0,140.9148,141.0567,140.8959,141.0472,9666.0
2022-05-04 13:45:00,149.11,149.2,149.07,149.1,3288.0,141.0189,141.104,140.981,141.0094,3288.0
2022-05-04 13:50:00,149.03,149.1,149.02,149.08,4891.0,140.9432,141.0094,140.9337,140.9905,4891.0
2022-05-04 13:55:00,149.08,149.55,149.04,149.28,18884.0,140.9905,141.435,140.9527,141.1796,18884.0
2022-05-04 14:00:00,149.42,149.93,149.15,149.57,49530.0,141.312,141.7944,141.0567,141.4539,49530.0
2022-05-04 14:05:00,149.75,149.83,148.82,149.18,15766.0,141.6241,141.6998,140.7446,141.0851,15766.0
2022-05-04 14:10:00,149.07,149.44,149.07,149.26,7444.0,140.981,141.331,140.981,141.1607,7444.0
2022-05-04 14:15:00,149.24,149.29,148.91,148.97,11782.0,141.1418,141.1891,140.8297,140.8865,11782.0
2022-05-04 14:20:00,148.95,149.18,148.6,149.13,20473.0,140.8675,141.0851,140.5365,141.0378,20473.0
2022-05-04 14:25:00,149.15,149.95,149.03,149.77,16733.0,141.0567,141.8133,140.9432,141.643,16733.0
2022-05-04 14:30:00,149.86,149.86,148.25,148.36,38186.0,141.7282,141.7282,140.2055,140.3096,38186.0
2022-05-04 14:35:00,148.32,149.14,148.17,149.0,69485.0,140.2717,141.0472,140.1299,140.9148,69485.0
2022-05-04 14:40:00,148.94,150.27,148.88,150.05,74160.0,140.8581,142.1159,140.8013,141.9079,74160.0
2022-05-04 14:45:00,150.16,151.05,150.08,150.77,77516.0,142.0119,142.8536,141.9362,142.5888,77516.0
2022-05-04 14:50:00,150.98,151.42,150.71,151.39,62614.0,142.7874,143.2035,142.532,143.1751,62614.0
2022-05-04 14:55:00,151.47,151.63,151.27,151.42,54632.0,143.2508,143.4021,143.0617,143.2035,54632.0
2022-05-04 15:00:00,151.45,151.69,151.33,151.53,25069.0,143.2319,143.4589,143.1184,143.3075,25069.0
2022-05-04 15:05:00,151.56,151.84,151.45,151.78,21753.0,143.3359,143.6007,143.2319,143.544,21753.0
2022-05-04 15:10:00,151.84,152.17,151.79,152.14,50980.0,143.6007,143.9128,143.5534,143.8844,50980.0
2022-05-04 15:15:00,152.07,152.38,151.85,151.95,42301.0,143.8182,144.1114,143.6102,143.7048,42301.0
2022-05-04 15:20:00,151.95,152.31,151.95,152.27,43616.0,143.7048,144.0452,143.7048,144.0074,43616.0
2022-05-04 15:25:00,152.31,152.59,152.26,152.58,20422.0,144.0452,144.31,143.9979,144.3006,20422.0
2022-05-04 15:30:00,152.56,153.06,152.56,153.05,29493.0,144.2817,144.7545,144.2817,144.7451,29493.0
2022-05-04 15:35:00,153.04,153.09,152.87,153.01,40972.0,144.7356,144.7829,144.5748,144.7072,40972.0
2022-05-04 15:40:00,153.01,153.16,152.86,153.09,51780.0,144.7072,144.8491,144.5654,144.7829,51780.0
2022-05-04 15:45:00,153.13,153.34,152.93,153.3,102414.0,144.8207,145.0193,144.6316,144.9815,102414.0
2022-05-04 15:50:00,153.34,153.46,153.19,153.21,171960.0,145.0193,145.1328,144.8775,144.8964,171960.0
2022-05-04 15:55:00,153.2,153.31,153.03,153.26,119212.0,144.8869,144.991,144.7262,144.9437,119212.0
2022-05-05 09:30:00,151.91,152.0,151.66,151.84,62779.0,143.6669,143.752,143.4305,143.6007,62779.0
2022-05-05 09:35:00,151.9,152.01,151.71,151.83,138299.0,143.6575,143.7615,143.4778,143.5913,138299.0
2022-05-05 09:40:00,151.81,152.15,151.46,151.46,70435.0,143.5724,143.8939,143.2413,143.2413,70435.0
2022-05-05 09:45:00,151.46,151.56,151.25,151.28,45325.0,143.2413,143.3359,143.0427,143.0711,45325.0
2022-05-05 09:50:00,151.22,151.44,151.22,151.39,20449.0,143.0144,143.2224,143.0144,143.1751,20449.0
2022-05-05 09:55:00,151.39,151.48,151.14,151.36,85241.0,143.1751,143.2603,142.9387,143.1468,85241.0
2022-05-05 10:00:00,151.33,151.33,150.91,150.95,31854.0,143.1184,143.1184,142.7212,142.759,31854.0
2022-05-05 10:05:00,150.96,150.96,150.43,150.57,46539.0,142.7685,142.7685,142.2672,142.3996,46539.0
2022-05-05 10:10:00,150.54,150.86,150.19,150.86,49986.0,142.3713,142.6739,142.0403,142.6739,49986.0
2022-05-05 10:15:00,150.84,150.91,150.51,150.78,47906.0,142.655,142.7212,142.3429,142.5982,47906.0
2022-05-05 10:20:00,150.81,150.81,150.19,150.28,52940.0,142.6266,142.6266,142.0403,142.1254,52940.0
2022-05-05 10:25:00,150.33,150.5,150.23,150.28,31787.0,142.1727,142.3334,142.0781,142.1254,31787.0
2022-05-05 10:30:00,150.17,150.34,150.05,150.23,38819.0,142.0213,142.1821,141.9079,142.0781,38819.0
2022-05-05 10:35:00,150.24,150.39,149.98,149.98,59027.0,142.0875,142.2294,141.8417,141.8417,59027.0
2022-05-05 10:40:00,149.96,150.07,149.6,150.04,95404.0,141.8227,141.9268,141.4823,141.8984,95404.0
2022-05-05 10:45:00,150.03,150.17,149.43,149.49,57796.0,141.8889,142.0213,141.3215,141.3782,57796.0
2022-05-05 10:50:00,149.48,149.66,149.3,149.49,24582.0,141.3688,141.539,141.1986,141.3782,24582.0
2022-05-05 10:55:00,149.55,149.75,149.46,149.7,57734.0,141.435,141.6241,141.3499,141.5768,57734.0
2022-05-05 11:00:00,149.7,149.86,149.27,149.29,43134.0,141.5768,141.7282,141.1702,141.1891,43134.0
2022-05-05 11:05:00,149.28,149.41,148.81,148.96,52864.0,141.1796,141.3026,140.7351,140.877,52864.0
2022-05-05 11:10:00,148.93,149.02,148.78,149.02,36845.0,140.8486,140.9337,140.7068,140.9337,36845.0
2022-05-05 11:15:00,148.96,149.21,148.66,148.99,66495.0,140.877,141.1134,140.5933,140.9054,66495.0
2022-05-05 11:20:00,148.97,148.98,148.65,148.65,31669.0,140.8865,140.8959,140.5838,140.5838,31669.0
2022-05-05 11:25:00,148.67,148.9,148.63,148.86,17498.0,140.6027,140.8203,140.5649,140.7824,17498.0
2022-05-05 11:30:00,148.89,149.18,148.74,148.97,20366.0,140.8108,141.0851,140.6689,140.8865,20366.0
2022-05-05 11:35:00,149.0,149.52,149.0,149.36,50552.0,140.9148,141.4066,140.9148,141.2553,50552.0
2022-05-05 11:40:00,149.41,149.47,149.2,149.24,21195.0,141.3026,141.3593,141.104,141.1418,21195.0
2022-05-05 11:45:00,149.22,149.22,148.8,148.89,31961.0,141.1229,141.1229,140.7257,140.8108,31961.0
2022-05-05 11:50:00,148.9,148.9,148.08,148.12,101642.0,140.8203,140.8203,140.0448,140.0826,101642.0
2022-05-05 11:55:00,148.1,148.27,148.07,148.12,18930.0,140.0637,140.2244,140.0353,140.0826,18930.0
2022-05-05 12:00:00,148.03,148.04,147.6,147.93,66281.0,139.9975,140.0069,139.5908,139.9029,66281.0
2022-05-05 12:05:00,147.96,148.43,147.92,148.43,44816.0,139.9313,140.3758,139.8934,140.3758,44816.0
2022-05-05 12:10:00,148.41,148.69,148.25,148.54,26666.0,140.3568,140.6217,140.2055,140.4798,26666.0
2022-05-05 12:15:00,148.55,148.63,148.29,148.58,42714.0,140.4892,140.5649,140.2434,140.5176,42714.0
2022-05-05 12:20:00,148.66,148.73,148.26,148.33,44021.0,140.5933,140.6595,140.215,140.2812,44021.0
2022-05-05 12:25:00,148.3,148.84,148.3,148.62,59360.0,140.2528,140.7635,140.2528,140.5555,59360.0
2022-05-05 12:30:00,148.57,148.84,148.51,148.61,15999.0,140.5082,140.7635,140.4514,140.546,15999.0
2022-05-05 12:35:00,148.53,148.53,148.22,148.38,22405.0,140.4703,140.4703,140.1772,140.3285,22405.0
2022-05-05 12:40:00,148.41,148.41,148.11,148.2,15866.0,140.3568,140.3568,140.0731,140.1582,15866.0
2022-05-05 12:45:00,148.18,148.29,147.99,148.13,24021.0,140.1393,140.2434,139.9596,140.092,24021.0
2022-05-05 12:50:00,148.21,148.64,148.13,148.63,14864.0,140.1677,140.5744,140.092,140.5649,14864.0
2022-05-05 12:55:00,148.77,148.89,148.65,148.89,16015.0,140.6973,140.8108,140.5838,140.8108,16015.0
2022-05-05 13:00:00,148.95,149.43,148.95,149.3,40861.0,140.8675,141.3215,140.8675,141.1986,40861.0
2022-05-05 13:05:00,149.3,149.62,149.28,149.49,56372.0,141.1986,141.5012,141.1796,141.3782,56372.0
2022-05-05 13:10:00,149.49,149.51,148.98,149.02,132954.0,141.3782,141.3972,140.8959,140.9337,132954.0
2022-05-05 13:15:00,149.06,149.18,148.79,149.07,33971.0,140.9716,141.0851,140.7162,140.981,33971.0
2022-05-05 13:20:00,149.04,149.24,148.92,149.12,26220.0,140.9527,141.1418,140.8392,141.0283,26220.0
2022-05-05 13:25:00,149.12,149.16,148.9,149.11,41787.0,141.0283,141.0661,140.8203,141.0189,41787.0
2022-05-05 13:30:00,149.06,149.06,148.76,148.89,16574.0,140.9716,140.9716,140.6879,140.8108,16574.0
2022-05-05 13:35:00,148.96,149.47,148.92,149.08,20439.0,140.877,141.3593,140.8392,140.9905,20439.0
2022-05-05 13:40:00,149.07,149.41,148.99,149.09,30293.0,140.981,141.3026,140.9054,140.9999,30293.0
2022-05-05 13:45:00,149.16,149.22,148.83,148.85,12918.0,141.0661,141.1229,140.7541,140.773,12918.0
2022-05-05 13:50:00,148.85,148.85,148.5,148.63,12430.0,140.773,140.773,140.442,140.5649,12430.0
2022-05-05 13:55:00,148.62,148.69,148.43,148.65,25843.0,140.5555,140.6217,140.3758,140.5838,25843.0
2022-05-05 14:00:00,148.63,148.65,148.37,148.53,35366.0,140.5649,140.5838,140.319,140.4703,35366.0
2022-05-05 14:05:00,148.58,148.78,148.46,148.65,23249.0,140.5176,140.7068,140.4041,140.5838,23249.0
2022-05-05 14:10:00,148.67,148.77,148.41,148.55,18268.0,140.6027,140.6973,140.3568,140.4892,18268.0
2022-05-05 14:15:00,148.6,149.11,148.56,149.11,20124.0,140.5365,141.0189,140.4987,141.0189,20124.0
2022-05-05 14:20:00,149.14,149.17,148.43,148.47,19798.0,141.0472,141.0756,140.3758,140.4136,19798.0
2022-05-05 14:25:00,148.46,148.46,148.0,148.0,19272.0,140.4041,140.4041,139.9691,139.9691,19272.0
2022-05-05 14:30:00,148.01,148.18,147.9,147.97,23429.0,139.9786,140.1393,139.8745,139.9407,23429.0
2022-05-05 14:35:00,147.93,148.14,147.84,148.1,10553.0,139.9029,140.1015,139.8178,140.0637,10553.0
2022-05-05 14:40:00,147.99,148.17,147.94,148.04,30014.0,139.9596,140.1299,139.9124,140.0069,30014.0
2022-05-05 14:45:00,148.13,148.44,148.1,148.28,16833.0,140.092,140.3852,140.0637,140.2339,16833.0
2022-05-05 14:50:00,148.27,148.79,148.27,148.38,30313.0,140.2244,140.7162,140.2244,140.3285,30313.0
2022-05-05 14:55:00,148.33,148.38,148.18,148.37,34002.0,140.2812,140.3285,140.1393,140.319,34002.0
2022-05-05 15:00:00,148.37,148.41,147.93,147.96,27424.0,140.319,140.3568,139.9029,139.9313,27424.0
2022-05-05 15:05:00,148.01,148.06,147.72,147.93,36088.0,139.9786,140.0258,139.7043,139.9029,36088.0
2022-05-05 15:10:00,147.92,148.03,147.53,147.53,284819.0,139.8934,139.9975,139.5246,139.5246,284819.0
2022-05-05 15:15:00,147.58,147.75,147.5,147.69,57860.0,139.5719,139.7327,139.4962,139.6759,57860.0
2022-05-05 15:20:00,147.68,147.7,147.43,147.52,77418.0,139.6665,139.6854,139.43,139.5151,77418.0
2022-05-05 15:25:00,147.54,147.87,147.3,147.44,51076.0,139.5341,139.8461,139.3071,139.4395,51076.0
2022-05-05 15:30:00,147.38,147.72,147.18,147.63,74517.0,139.3827,139.7043,139.1936,139.6192,74517.0
2022-05-05 15:35:00,147.64,148.04,147.58,147.88,50875.0,139.6286,140.0069,139.5719,139.8556,50875.0
2022-05-05 15:40:00,147.92,148.15,147.82,147.9,46070.0,139.8934,140.111,139.7989,139.8745,46070.0
2022-05-05 15:45:00,147.91,148.12,147.37,147.45,112109.0,139.884,140.0826,139.3733,139.4489,112109.0
2022-05-05 15:50:00,147.47,148.78,147.47,148.2,227090.0,139.4679,140.7068,139.4679,140.1582,227090.0
2022-05-05 15:55:00,148.26,148.7,148.16,148.65,233648.0,140.215,140.6311,140.1204,140.5838,233648.0
2022-05-06 09:30:00,147.77,147.77,147.32,147.33,31047.0,139.7516,139.7516,139.326,139.3355,31047.0
2022-05-06 09:35:00,147.34,147.34,146.56,146.57,32970.0,139.3449,139.3449,138.6072,138.6167,32970.0
2022-05-06 09:40:00,146.58,146.85,146.25,146.26,70044.0,138.6261,138.8815,138.3141,138.3235,70044.0
2022-05-06 09:45:00,146.32,146.39,145.6,145.91,186039.0,138.3803,138.4465,137.6993,137.9925,186039.0
2022-05-06 09:50:00,145.94,146.05,145.58,145.65,55988.0,138.0209,138.1249,137.6804,137.7466,55988.0
2022-05-06 09:55:00,145.62,145.75,145.27,145.49,41573.0,137.7182,137.8412,137.3872,137.5953,41573.0
2022-05-06 10:00:00,145.5,145.65,145.21,145.56,100196.0,137.6048,137.7466,137.3305,137.6615,100196.0
2022-05-06 10:05:00,145.63,146.12,145.63,145.69,34748.0,137.7277,138.1911,137.7277,137.7844,34748.0
2022-05-06 10:10:00,145.64,146.03,145.43,145.83,41692.0,137.7372,138.106,137.5386,137.9168,41692.0
2022-05-06 10:15:00,145.83,146.84,145.83,146.49,47341.0,137.9168,138.872,137.9168,138.541,47341.0
2022-05-06 10:20:00,146.42,146.82,146.3,146.66,71338.0,138.4748,138.8531,138.3613,138.7018,71338.0
2022-05-06 10:25:00,146.75,147.01,146.55,146.56,98037.0,138.7869,139.0328,138.5978,138.6072,98037.0
2022-05-06 10:30:00,146.45,146.78,146.22,146.29,62045.0,138.5032,138.8153,138.2857,138.3519,62045.0
2022-05-06 10:35:00,146.22,146.25,145.74,146.04,16491.0,138.2857,138.3141,137.8317,138.1154,16491.0
2022-05-06 10:40:00,146.1,146.48,146.0,146.39,45196.0,138.1722,138.5316,138.0776,138.4465,45196.0
2022-05-06 10:45:00,146.26,147.26,146.26,147.17,28768.0,138.3235,139.2692,138.3235,139.1841,28768.0
2022-05-06 10:50:00,147.27,147.35,146.91,147.34,15747.0,139.2787,139.3544,138.9382,139.3449,15747.0
2022-05-06 10:55:00,147.37,147.72,147.23,147.5,35731.0,139.3733,139.7043,139.2409,139.4962,35731.0
2022-05-06 11:00:00,147.45,147.57,147.21,147.34,29230.0,139.4489,139.5624,139.222,139.3449,29230.0
2022-05-06 11:05:00,147.3,147.42,147.15,147.41,14099.0,139.3071,139.4206,139.1652,139.4111,14099.0
2022-05-06 11:10:00,147.36,147.65,147.08,147.65,32269.0,139.3638,139.6381,139.099,139.6381,32269.0
2022-05-06 11:15:00,147.63,147.99,147.58,147.81,42357.0,139.6192,139.9596,139.5719,139.7894,42357.0
2022-05-06 11:20:00,147.78,148.21,147.64,148.07,27530.0,139.761,140.1677,139.6286,140.0353,27530.0
2022-05-06 11:25:00,148.03,148.03,147.76,147.79,15486.0,139.9975,139.9975,139.7421,139.7705,15486.0
2022-05-06 11:30:00,147.87,147.87,147.23,147.24,45645.0,139.8461,139.8461,139.2409,139.2503,45645.0
2022-05-06 11:35:00,147.24,147.24,146.75,146.76,17872.0,139.2503,139.2503,138.7869,138.7964,17872.0
2022-05-06 11:40:00,146.78,147.02,146.77,146.93,22074.0,138.8153,139.0423,138.8058,138.9572,22074.0
2022-05-06 11:45:00,146.8,146.99,146.74,146.92,18628.0,138.8342,139.0139,138.7775,138.9477,18628.0
2022-05-06 11:50:00,146.9,147.2,146.66,146.67,21527.0,138.9288,139.2125,138.7018,138.7113,21527.0
2022-05-06 11:55:00,146.7,146.83,146.49,146.58,60072.0,138.7396,138.8626,138.541,138.6261,60072.0
2022-05-06 12:00:00,146.55,147.1,146.45,147.1,18706.0,138.5978,139.1179,138.5032,139.1179,18706.0
2022-05-06 12:05:00,147.12,147.64,147.11,147.25,16384.0,139.1368,139.6286,139.1274,139.2598,16384.0
2022-05-06 12:10:00,147.24,147.24,146.55,146.67,10603.0,139.2503,139.2503,138.5978,138.7113,10603.0
2022-05-06 12:15:00,146.67,146.87,146.52,146.52,16560.0,138.7113,138.9004,138.5694,138.5694,16560.0
2022-05-06 12:20:00,146.49,147.32,146.49,147.13,26230.0,138.541,139.326,138.541,139.1463,26230.0
2022-05-06 12:25:00,147.3,147.4,147.07,147.31,14020.0,139.3071,139.4017,139.0896,139.3165,14020.0
2022-05-06 12:30:00,147.32,147.49,147.03,147.43,21854.0,139.326,139.4868,139.0517,139.43,21854.0
2022-05-06 12:35:00,147.49,147.57,146.95,147.32,27479.0,139.4868,139.5624,138.9761,139.326,27479.0
2022-05-06 12:40:00,147.17,147.45,147.14,147.41,24152.0,139.1841,139.4489,139.1558,139.4111,24152.0
2022-05-06 12:45:00,147.49,147.53,147.32,147.34,10752.0,139.4868,139.5246,139.326,139.3449,10752.0
2022-05-06 12:50:00,147.32,147.74,147.09,147.65,23604.0,139.326,139.7232,139.1085,139.6381,23604.0
2022-05-06 12:55:00,147.56,148.07,147.55,148.0,32315.0,139.553,140.0353,139.5435,139.9691,32315.0
2022-05-06 13:00:00,147.96,148.2,147.82,148.18,32311.0,139.9313,140.1582,139.7989,140.1393,32311.0
2022-05-06 13:05:00,148.09,148.1,147.69,147.83,25893.0,140.0542,140.0637,139.6759,139.8083,25893.0
2022-05-06 13:10:00,147.8,147.92,147.61,147.63,47293.0,139.7799,139.8934,139.6003,139.6192,47293.0
2022-05-06 13:15:00,147.63,147.72,147.13,147.17,66767.0,139.6192,139.7043,139.1463,139.1841,66767.0
2022-05-06 13:20:00,147.16,147.56,147.06,147.33,17466.0,139.1747,139.553,139.0801,139.3355,17466.0
2022-05-06 13:25:00,147.31,147.59,147.15,147.45,17763.0,139.3165,139.5813,139.1652,139.4489,17763.0
2022-05-06 13:30:00,147.41,147.67,147.41,147.56,15830.0,139.4111,139.657,139.4111,139.553,15830.0
2022-05-06 13:35:00,147.61,147.68,147.04,147.18,11569.0,139.6003,139.6665,139.0612,139.1936,11569.0
2022-05-06 13:40:00,147.35,147.44,146.98,147.34,34710.0,139.3544,139.4395,139.0044,139.3449,34710.0
2022-05-06 13:45:00,147.35,147.39,147.06,147.22,7885.0,139.3544,139.3922,139.0801,139.2314,7885.0
2022-05-06 13:50:00,147.22,147.24,146.79,146.85,10029.0,139.2314,139.2503,138.8248,138.8815,10029.0
2022-05-06 13:55:00,146.79,146.93,146.77,146.85,8865.0,138.8248,138.9572,138.8058,138.8815,8865.0
2022-05-06 14:00:00,146.78,147.03,146.74,146.75,22387.0,138.8153,139.0517,138.7775,138.7869,22387.0
2022-05-06 14:05:00,146.64,146.64,146.31,146.32,17315.0,138.6829,138.6829,138.3708,138.3803,17315.0
2022-05-06 14:10:00,146.32,146.69,146.31,146.55,32022.0,138.3803,138.7302,138.3708,138.5978,32022.0
2022-05-06 14:15:00,146.67,146.88,146.57,146.62,25284.0,138.7113,138.9099,138.6167,138.664,25284.0
2022-05-06 14:20:00,146.49,146.63,146.37,146.47,23059.0,138.541,138.6734,138.4275,138.5221,23059.0
2022-05-06 14:25:00,146.45,146.45,146.16,146.26,13879.0,138.5032,138.5032,138.2289,138.3235,13879.0
2022-05-06 14:30:00,146.28,146.4,146.05,146.14,10202.0,138.3424,138.4559,138.1249,138.21,10202.0
2022-05-06 14:35:00,146.23,146.28,146.02,146.09,10744.0,138.2951,138.3424,138.0965,138.1627,10744.0
2022-05-06 14:40:00,146.16,146.35,146.06,146.06,23314.0,138.2289,138.4086,138.1344,138.1344,23314.0
2022-05-06 14:45:00,146.03,146.52,146.0,146.5,16775.0,138.106,138.5694,138.0776,138.5505,16775.0
2022-05-06 14:50:00,146.48,146.85,146.48,146.78,42601.0,138.5316,138.8815,138.5316,138.8153,42601.0
2022-05-06 14:55:00,146.86,146.91,146.43,146.43,18817.0,138.891,138.9382,138.4843,138.4843,18817.0
2022-05-06 15:00:00,146.45,146.5,146.19,146.49,29749.0,138.5032,138.5505,138.2573,138.541,29749.0
2022-05-06 15:05:00,146.41,146.54,146.05,146.12,27851.0,138.4654,138.5883,138.1249,138.1911,27851.0
2022-05-06 15:10:00,146.2,146.35,146.12,146.16,18856.0,138.2668,138.4086,138.1911,138.2289,18856.0
2022-05-06 15:15:00,146.19,146.34,146.04,146.34,56770.0,138.2573,138.3992,138.1154,138.3992,56770.0
2022-05-06 15:20:00,146.32,146.32,145.94,146.0,20641.0,138.3803,138.3803,138.0209,138.0776,20641.0
2022-05-06 15:25:00,146.07,146.4,145.92,146.35,48957.0,138.1438,138.4559,138.002,138.4086,48957.0
2022-05-06 15:30:00,146.31,146.69,146.29,146.66,47847.0,138.3708,138.7302,138.3519,138.7018,47847.0
2022-05-06 15:35:00,146.64,147.47,146.64,147.46,73894.0,138.6829,139.4679,138.6829,139.4584,73894.0
2022-05-06 15:40:00,147.4,147.51,147.11,147.18,52221.0,139.4017,139.5057,139.1274,139.1936,52221.0
2022-05-06 15:45:00,147.15,147.68,147.07,147.49,70905.0,139.1652,139.6665,139.0896,139.4868,70905.0
2022-05-06 15:50:00,147.49,147.79,147.29,147.29,116302.0,139.4868,139.7705,139.2976,139.2976,116302.0
2022-05-06 15:55:00,147.27,147.32,147.1,147.31,150953.0,139.2787,139.326,139.1179,139.3165,150953.0
2022-05-09 09:30:00,145.27,145.45,144.97,145.31,165446.0,137.3872,137.5575,137.1035,137.4251,165446.0
2022-05-09 09:35:00,145.33,145.77,145.17,145.56,33917.0,137.444,137.8601,137.2927,137.6615,33917.0
2022-05-09 09:40:00,145.57,145.59,145.11,145.36,300150.0,137.671,137.6899,137.2359,137.4723,300150.0
2022-05-09 09:45:00,145.34,145.34,144.75,145.02,106184.0,137.4534,137.4534,136.8954,137.1508,106184.0
2022-05-09 09:50:00,144.99,145.71,144.82,145.67,53584.0,137.1224,137.8034,136.9617,137.7655,53584.0
2022-05-09 09:55:00,145.66,145.74,145.41,145.61,77120.0,137.7561,137.8317,137.5196,137.7088,77120.0
2022-05-09 10:00:00,145.6,145.67,145.15,145.3,60241.0,137.6993,137.7655,137.2737,137.4156,60241.0
2022-05-09 10:05:00,145.33,145.35,144.71,144.72,37287.0,137.444,137.4629,136.8576,136.8671,37287.0
2022-05-09 10:10:00,144.72,145.4,144.72,145.2,39039.0,136.8671,137.5102,136.8671,137.321,39039.0
2022-05-09 10:15:00,145.17,145.39,144.78,144.87,54393.0,137.2927,137.5007,136.9238,137.0089,54393.0
2022-05-09 10:20:00,144.83,144.92,144.54,144.54,51056.0,136.9711,137.0562,136.6968,136.6968,51056.0
2022-05-09 10:25:00,144.5,144.79,144.42,144.52,70316.0,136.659,136.9333,136.5834,136.6779,70316.0
2022-05-09 10:30:00,144.51,144.65,144.34,144.62,46941.0,136.6685,136.8009,136.5077,136.7725,46941.0
2022-05-09 10:35:00,144.57,144.59,144.07,144.08,26597.0,136.7252,136.7441,136.2523,136.2618,26597.0
2022-05-09 10:40:00,144.11,144.49,144.11,144.32,38000.0,136.2902,136.6496,136.2902,136.4888,38000.0
2022-05-09 10:45:00,144.41,144.52,144.26,144.37,54108.0,136.5739,136.6779,136.432,136.5361,54108.0
2022-05-09 10:50:00,144.34,144.48,143.89,143.9,29491.0,136.5077,136.6401,136.0821,136.0916,29491.0
2022-05-09 10:55:00,143.9,144.13,143.76,143.86,28369.0,136.0916,136.3091,135.9592,136.0537,28369.0
2022-05-09 11:00:00,143.79,144.11,143.76,143.99,27088.0,135.9875,136.2902,135.9592,136.1767,27088.0
2022-05-09 11:05:00,143.93,143.96,143.72,143.96,29867.0,136.1199,136.1483,135.9213,136.1483,29867.0
2022-05-09 11:10:00,144.0,144.05,143.69,143.75,24501.0,136.1861,136.2334,135.893,135.9497,24501.0
2022-05-09 11:15:00,143.81,144.1,143.81,143.88,28479.0,136.0065,136.2807,136.0065,136.0727,28479.0
2022-05-09 11:20:00,143.8,143.82,143.56,143.62,153667.0,135.997,136.0159,135.77,135.8268,153667.0
2022-05-09 11:25:00,143.59,143.63,143.35,143.45,46295.0,135.7984,135.8362,135.5714,135.666,46295.0
2022-05-09 11:30:00,143.44,143.52,143.18,143.48,22127.0,135.6565,135.7322,135.4106,135.6944,22127.0
2022-05-09 11:35:00,143.49,143.91,143.42,143.88,28571.0,135.7038,136.101,135.6376,136.0727,28571.0
2022-05-09 11:40:00,143.92,144.12,143.72,143.98,35662.0,136.1105,136.2996,135.9213,136.1672,35662.0
2022-05-09 11:45:00,143.97,144.13,143.92,143.96,30951.0,136.1578,136.3091,136.1105,136.1483,30951.0
2022-05-09 11:50:00,144.03,144.29,143.99,144.28,32897.0,136.2145,136.4604,136.1767,136.451,32897.0
2022-05-09 11:55:00,144.29,144.4,144.12,144.22,15410.0,136.4604,136.5644,136.2996,136.3942,15410.0
2022-05-09 12:00:00,144.19,144.22,143.81,143.85,37426.0,136.3658,136.3942,136.0065,136.0443,37426.0
2022-05-09 12:05:00,143.84,144.62,143.84,144.38,30523.0,136.0348,136.7725,136.0348,136.5455,30523.0
2022-05-09 12:10:00,144.54,144.76,144.53,144.7,18504.0,136.6968,136.9049,136.6874,136.8482,18504.0
2022-05-09 12:15:00,144.74,144.97,144.74,144.84,21961.0,136.886,137.1035,136.886,136.9806,21961.0
2022-05-09 12:20:00,144.8,144.92,144.6,144.8,56952.0,136.9427,137.0562,136.7536,136.9427,56952.0
2022-05-09 12:25:00,144.81,144.89,144.44,144.63,27338.0,136.9522,137.0279,136.6023,136.782,27338.0
2022-05-09 12:30:00,144.54,144.83,144.42,144.65,28219.0,136.6968,136.9711,136.5834,136.8009,28219.0
2022-05-09 12:35:00,144.64,144.64,144.14,144.14,150513.0,136.7914,136.7914,136.3185,136.3185,150513.0
2022-05-09 12:40:00,144.14,144.25,144.0,144.02,8285.0,136.3185,136.4226,136.1861,136.2051,8285.0
2022-05-09 12:45:00,143.99,144.03,143.81,143.88,17513.0,136.1767,136.2145,136.0065,136.0727,17513.0
2022-05-09 12:50:00,143.83,143.87,143.65,143.66,30866.0,136.0254,136.0632,135.8551,135.8646,30866.0
2022-05-09 12:55:00,143.65,143.78,143.63,143.67,14512.0,135.8551,135.9781,135.8362,135.8741,14512.0
2022-05-09 13:00:00,143.65,143.7,143.52,143.54,45732.0,135.8551,135.9024,135.7322,135.7511,45732.0
2022-05-09 13:05:00,143.54,143.64,143.49,143.58,17040.0,135.7511,135.8457,135.7038,135.7889,17040.0
2022-05-09 13:10:00,143.56,143.56,143.38,143.43,28356.0,135.77,135.77,135.5998,135.6471,28356.0
2022-05-09 13:15:00,143.43,143.74,143.41,143.7,11910.0,135.6471,135.9403,135.6282,135.9024,11910.0
2022-05-09 13:20:00,143.66,143.66,143.46,143.59,25191.0,135.8646,135.8646,135.6754,135.7984,25191.0
2022-05-09 13:25:00,143.58,144.01,143.58,143.92,23746.0,135.7889,136.1956,135.7889,136.1105,23746.0
2022-05-09 13:30:00,143.98,144.07,143.53,143.57,18462.0,136.1672,136.2523,135.7416,135.7795,18462.0
2022-05-09 13:35:00,143.53,143.54,143.34,143.48,21431.0,135.7416,135.7511,135.562,135.6944,21431.0
2022-05-09 13:40:00,143.47,144.03,143.47,144.0,51882.0,135.6849,136.2145,135.6849,136.1861,51882.0
2022-05-09 13:45:00,144.0,144.09,143.79,143.8,29507.0,136.1861,136.2713,135.9875,135.997,29507.0
2022-05-09 13:50:00,143.78,143.83,143.26,143.39,38446.0,135.9781,136.0254,135.4863,135.6092,38446.0
2022-05-09 13:55:00,143.39,143.83,143.32,143.74,51877.0,135.6092,136.0254,135.543,135.9403,51877.0
2022-05-09 14:00:00,143.71,144.04,143.7,143.88,24100.0,135.9119,136.224,135.9024,136.0727,24100.0
2022-05-09 14:05:00,143.87,144.01,143.62,143.73,20630.0,136.0632,136.1956,135.8268,135.9308,20630.0
2022-05-09 14:10:00,143.66,143.97,143.62,143.76,10122.0,135.8646,136.1578,135.8268,135.9592,10122.0
2022-05-09 14:15:00,143.74,144.07,143.74,143.97,8445.0,135.9403,136.2523,135.9403,136.1578,8445.0
2022-05-09 14:20:00,144.0,144.0,143.55,143.62,30321.0,136.1861,136.1861,135.7606,135.8268,30321.0
2022-05-09 14:25:00,143.59,143.64,143.43,143.59,22576.0,135.7984,135.8457,135.6471,135.7984,22576.0
2022-05-09 14:30:00,143.61,143.61,143.25,143.49,29933.0,135.8173,135.8173,135.4768,135.7038,29933.0
2022-05-09 14:35:00,143.57,143.77,143.46,143.55,49040.0,135.7795,135.9686,135.6754,135.7606,49040.0
2022-05-09 14:40:00,143.56,143.72,143.5,143.62,21402.0,135.77,135.9213,135.7133,135.8268,21402.0
2022-05-09 14:45:00,143.62,143.93,143.56,143.57,51892.0,135.8268,136.1199,135.77,135.7795,51892.0
2022-05-09 14:50:00,143.58,143.81,143.36,143.76,33825.0,135.7889,136.0065,135.5809,135.9592,33825.0
2022-05-09 14:55:00,143.78,144.12,143.76,143.97,19411.0,135.9781,136.2996,135.9592,136.1578,19411.0
2022-05-09 15:00:00,144.04,144.34,143.86,143.93,38513.0,136.224,136.5077,136.0537,136.1199,38513.0
2022-05-09 15:05:00,143.89,144.39,143.86,143.95,37028.0,136.0821,136.555,136.0537,136.1389,37028.0
2022-05-09 15:10:00,143.96,144.47,143.95,144.43,86974.0,136.1483,136.6306,136.1389,136.5928,86974.0
2022-05-09 15:15:00,144.43,144.51,144.02,144.11,37959.0,136.5928,136.6685,136.2051,136.2902,37959.0
2022-05-09 15:20:00,144.11,144.11,143.59,143.61,51376.0,136.2902,136.2902,135.7984,135.8173,51376.0
2022-05-09 15:25:00,143.57,143.65,143.35,143.48,35127.0,135.7795,135.8551,135.5714,135.6944,35127.0
2022-05-09 15:30:00,143.4,143.48,143.15,143.3,60690.0,135.6187,135.6944,135.3823,135.5241,60690.0
2022-05-09 15:35:00,143.31,143.44,143.16,143.37,57247.0,135.5336,135.6565,135.3917,135.5903,57247.0
2022-05-09 15:40:00,143.29,143.37,142.98,143.04,74382.0,135.5147,135.5903,135.2215,135.2782,74382.0
2022-05-09 15:45:00,143.1,143.13,142.64,142.75,185407.0,135.335,135.3634,134.8999,135.004,185407.0
2022-05-09 15:50:00,142.75,142.81,142.32,142.58,311187.0,135.004,135.0607,134.5973,134.8432,311187.0
2022-05-09 15:55:00,142.59,143.08,142.59,142.9,159924.0,134.8527,135.3161,134.8527,135.1458,159924.0
2022-05-10 09:30:00,144.73,145.33,144.72,144.83,109363.0,136.8765,137.444,136.8671,136.9711,109363.0
2022-05-10 09:35:00,144.81,144.81,144.42,144.67,37676.0,136.9522,136.9522,136.5834,136.8198,37676.0
2022-05-10 09:40:00,144.7,144.7,144.32,144.37,26108.0,136.8482,136.8482,136.4888,136.5361,26108.0
2022-05-10 09:45:00,144.38,144.38,143.81,143.89,34707.0,136.5455,136.5455,136.0065,136.0821,34707.0
2022-05-10 09:50:00,143.82,144.32,143.78,144.19,72141.0,136.0159,136.4888,135.9781,136.3658,72141.0
2022-05-10 09:55:00,144.22,144.45,144.07,144.45,27979.0,136.3942,136.6117,136.2523,136.6117,27979.0
2022-05-10 10:00:00,144.45,144.5,144.05,144.47,22272.0,136.6117,136.659,136.2334,136.6306,22272.0
2022-05-10 10:05:00,144.46,144.62,144.3,144.32,37222.0,136.6212,136.7725,136.4699,136.4888,37222.0
2022-05-10 10:10:00,144.35,144.58,143.98,144.14,23192.0,136.5172,136.7347,136.1672,136.3185,23192.0
2022-05-10 10:15:00,144.16,144.44,143.96,144.06,24595.0,136.3375,136.6023,136.1483,136.2429,24595.0
2022-05-10 10:20:00,144.08,144.28,143.72,143.97,31877.0,136.2618,136.451,135.9213,136.1578,31877.0
2022-05-10 10:25:00,143.92,143.98,143.61,143.8,51229.0,136.1105,136.1672,135.8173,135.997,51229.0
2022-05-10 10:30:00,143.75,143.83,143.31,143.44,24684.0,135.9497,136.0254,135.5336,135.6565,24684.0
2022-05-10 10:35:00,143.47,143.47,143.08,143.09,11792.0,135.6849,135.6849,135.3161,135.3255,11792.0
2022-05-10 10:40:00,143.03,143.11,142.74,143.0,49955.0,135.2688,135.3444,134.9945,135.2404,49955.0
2022-05-10 10:45:00,142.99,142.99,142.42,142.52,185712.0,135.231,135.231,134.6919,134.7865,185712.0
2022-05-10 10:50:00,142.5,142.79,142.23,142.74,53829.0,134.7675,135.0418,134.5122,134.9945,53829.0
2022-05-10 10:55:00,142.66,142.71,142.41,142.5,21416.0,134.9189,134.9661,134.6824,134.7675,21416.0
2022-05-10 11:00:00,142.44,142.73,142.1,142.1,401514.0,134.7108,134.9851,134.3892,134.3892,401514.0
2022-05-10 11:05:00,142.25,142.25,141.91,141.93,46280.0,134.5311,134.5311,134.2096,134.2285,46280.0
2022-05-10 11:10:00,141.9,142.09,141.71,141.71,29013.0,134.2001,134.3798,134.0204,134.0204,29013.0
2022-05-10 11:15:00,141.68,142.16,141.59,142.15,104362.0,133.992,134.446,133.9069,134.4365,104362.0
2022-05-10 11:20:00,142.2,142.2,141.61,141.64,18303.0,134.4838,134.4838,133.9258,133.9542,18303.0
2022-05-10 11:25:00,141.68,141.77,141.28,141.74,23040.0,133.992,134.0772,133.6137,134.0488,23040.0
2022-05-10 11:30:00,141.7,141.89,141.27,141.61,18055.0,134.011,134.1906,133.6043,133.9258,18055.0
2022-05-10 11:35:00,141.56,142.14,141.49,142.12,14357.0,133.8785,134.4271,133.8123,134.4082,14357.0
2022-05-10 11:40:00,142.09,142.18,141.69,141.84,13821.0,134.3798,134.4649,134.0015,134.1434,13821.0
2022-05-10 11:45:00,141.87,141.88,141.44,141.48,22453.0,134.1717,134.1812,133.7651,133.8029,22453.0
2022-05-10 11:50:00,141.48,141.54,141.18,141.53,22308.0,133.8029,133.8596,133.5192,133.8502,22308.0
2022-05-10 11:55:00,141.51,141.77,141.08,141.62,23685.0,133.8313,134.0772,133.4246,133.9353,23685.0
2022-05-10 12:00:00,141.66,141.99,141.59,141.96,160780.0,133.9731,134.2852,133.9069,134.2568,160780.0
2022-05-10 12:05:00,141.97,141.97,141.3,141.3,10802.0,134.2663,134.2663,133.6327,133.6327,10802.0
2022-05-10 12:10:00,141.35,141.69,141.16,141.43,19305.0,133.6799,134.0015,133.5003,133.7556,19305.0
2022-05-10 12:15:00,141.42,141.78,141.24,141.24,35700.0,133.7461,134.0866,133.5759,133.5759,35700.0
2022-05-10 12:20:00,141.21,141.37,141.08,141.13,17078.0,133.5475,133.6989,133.4246,133.4719,17078.0
2022-05-10 12:25:00,141.21,141.31,141.07,141.21,16911.0,133.5475,133.6421,133.4151,133.5475,16911.0
2022-05-10 12:30:00,141.22,141.38,140.66,140.82,41165.0,133.557,133.7083,133.0274,133.1787,41165.0
2022-05-10 12:35:00,140.81,141.06,140.77,140.87,41596.0,133.1692,133.4057,133.1314,133.226,41596.0
2022-05-10 12:40:00,140.84,141.2,140.8,141.16,23948.0,133.1976,133.5381,133.1598,133.5003,23948.0
2022-05-10 12:45:00,141.19,141.57,141.09,141.37,20732.0,133.5286,133.888,133.4341,133.6989,20732.0
2022-05-10 12:50:00,141.34,141.37,140.86,140.87,15294.0,133.6705,133.6989,133.2165,133.226,15294.0
2022-05-10 12:55:00,140.88,141.13,140.88,141.05,20338.0,133.2354,133.4719,133.2354,133.3962,20338.0
2022-05-10 13:00:00,141.02,141.62,140.92,141.49,26733.0,133.3678,133.9353,133.2733,133.8123,26733.0
2022-05-10 13:05:00,141.52,141.82,141.52,141.68,19674.0,133.8407,134.1244,133.8407,133.992,19674.0
2022-05-10 13:10:00,141.68,141.72,141.3,141.42,32159.0,133.992,134.0299,133.6327,133.7461,32159.0
2022-05-10 13:15:00,141.43,141.55,141.17,141.27,31142.0,133.7556,133.8691,133.5097,133.6043,31142.0
2022-05-10 13:20:00,141.32,141.46,141.18,141.39,19915.0,133.6516,133.784,133.5192,133.7178,19915.0
2022-05-10 13:25:00,141.51,142.01,141.49,141.99,30828.0,133.8313,134.3041,133.8123,134.2852,30828.0
2022-05-10 13:30:00,141.99,142.39,141.99,142.39,27541.0,134.2852,134.6635,134.2852,134.6635,27541.0
2022-05-10 13:35:00,142.39,142.82,142.37,142.78,104343.0,134.6635,135.0702,134.6446,135.0323,104343.0
2022-05-10 13:40:00,142.8,143.15,142.77,143.03,61988.0,135.0513,135.3823,135.0229,135.2688,61988.0
2022-05-10 13:45:00,143.05,143.43,143.04,143.35,48165.0,135.2877,135.6471,135.2782,135.5714,48165.0
2022-05-10 13:50:00,143.39,143.49,143.15,143.39,40322.0,135.6092,135.7038,135.3823,135.6092,40322.0
2022-05-10 13:55:00,143.43,143.67,143.32,143.63,26753.0,135.6471,135.8741,135.543,135.8362,26753.0
2022-05-10 14:00:00,143.67,143.72,143.42,143.63,125362.0,135.8741,135.9213,135.6376,135.8362,125362.0
2022-05-10 14:05:00,143.65,143.69,143.28,143.28,80705.0,135.8551,135.893,135.5052,135.5052,80705.0
2022-05-10 14:10:00,143.29,143.67,143.15,143.63,34867.0,135.5147,135.8741,135.3823,135.8362,34867.0
2022-05-10 14:15:00,143.59,143.62,142.76,143.28,42087.0,135.7984,135.8268,135.0134,135.5052,42087.0
2022-05-10 14:20:00,143.3,143.44,142.91,142.98,68704.0,135.5241,135.6565,135.1553,135.2215,68704.0
2022-05-10 14:25:00,142.99,143.01,142.62,142.84,32755.0,135.231,135.2499,134.881,135.0891,32755.0
2022-05-10 14:30:00,142.85,142.99,142.75,142.79,8397.0,135.0985,135.231,135.004,135.0418,8397.0
2022-05-10 14:35:00,142.83,143.11,142.83,142.86,24988.0,135.0796,135.3444,135.0796,135.108,24988.0
2022-05-10 14:40:00,142.82,143.44,142.62,143.44,21001.0,135.0702,135.6565,134.881,135.6565,21001.0
2022-05-10 14:45:00,143.37,143.4,142.7,143.01,84412.0,135.5903,135.6187,134.9567,135.2499,84412.0
2022-05-10 14:50:00,142.97,143.22,142.86,143.16,27475.0,135.212,135.4485,135.108,135.3917,27475.0
2022-05-10 14:55:00,143.2,143.2,142.67,143.07,47235.0,135.4296,135.4296,134.9283,135.3066,47235.0
2022-05-10 15:00:00,143.13,143.33,142.95,143.21,21980.0,135.3634,135.5525,135.1931,135.439,21980.0
2022-05-10 15:05:00,143.25,143.62,143.18,143.21,31677.0,135.4768,135.8268,135.4106,135.439,31677.0
2022-05-10 15:10:00,143.2,143.44,143.13,143.27,30763.0,135.4296,135.6565,135.3634,135.4958,30763.0
2022-05-10 15:15:00,143.28,143.47,143.02,143.32,66514.0,135.5052,135.6849,135.2593,135.543,66514.0
2022-05-10 15:20:00,143.32,143.36,142.75,142.82,294822.0,135.543,135.5809,135.004,135.0702,294822.0
2022-05-10 15:25:00,142.83,142.88,142.47,142.6,84676.0,135.0796,135.1269,134.7392,134.8621,84676.0
2022-05-10 15:30:00,142.58,142.58,142.28,142.45,60576.0,134.8432,134.8432,134.5595,134.7203,60576.0
2022-05-10 15:35:00,142.43,142.56,142.13,142.28,41152.0,134.7013,134.8243,134.4176,134.5595,41152.0
2022-05-10 15:40:00,142.26,142.35,142.14,142.19,51390.0,134.5406,134.6257,134.4271,134.4744,51390.0
2022-05-10 15:45:00,142.19,142.6,142.09,142.42,48736.0,134.4744,134.8621,134.3798,134.6919,48736.0
2022-05-10 15:50:00,142.36,142.61,142.17,142.55,251474.0,134.6351,134.8716,134.4554,134.8148,251474.0
2022-05-10 15:55:00,142.53,142.57,142.3,142.5,109028.0,134.7959,134.8337,134.5784,134.7675,109028.0
2022-05-11 09:30:00,142.35,142.94,142.15,142.16,165364.0,134.6257,135.1837,134.4365,134.446,165364.0
2022-05-11 09:35:00,142.05,142.36,141.83,142.12,90804.0,134.342,134.6351,134.1339,134.4082,90804.0
2022-05-11 09:40:00,142.12,143.17,141.98,143.16,31975.0,134.4082,135.4012,134.2758,135.3917,31975.0
2022-05-11 09:45:00,143.2,143.83,143.06,143.68,50198.0,135.4296,136.0254,135.2972,135.8835,50198.0
2022-05-11 09:50:00,143.66,143.93,143.52,143.91,192573.0,135.8646,136.1199,135.7322,136.101,192573.0
2022-05-11 09:55:00,143.87,143.96,143.38,143.94,160158.0,136.0632,136.1483,135.5998,136.1294,160158.0
2022-05-11 10:00:00,143.93,144.05,143.61,144.02,42259.0,136.1199,136.2334,135.8173,136.2051,42259.0
2022-05-11 10:05:00,144.0,144.0,143.34,143.35,23937.0,136.1861,136.1861,135.562,135.5714,23937.0
2022-05-11 10:10:00,143.32,143.87,143.2,143.68,33032.0,135.543,136.0632,135.4296,135.8835,33032.0
2022-05-11 10:15:00,143.59,143.97,143.52,143.94,39719.0,135.7984,136.1578,135.7322,136.1294,39719.0
2022-05-11 10:20:00,143.94,144.44,143.68,144.32,84418.0,136.1294,136.6023,135.8835,136.4888,84418.0
2022-05-11 10:25:00,144.33,144.52,144.09,144.38,33956.0,136.4982,136.6779,136.2713,136.5455,33956.0
2022-05-11 10:30:00,144.3,144.47,143.84,144.0,28672.0,136.4699,136.6306,136.0348,136.1861,28672.0
2022-05-11 10:35:00,144.03,144.6,143.79,144.49,37167.0,136.2145,136.7536,135.9875,136.6496,37167.0
2022-05-11 10:40:00,144.43,144.79,144.43,144.77,35373.0,136.5928,136.9333,136.5928,136.9144,35373.0
2022-05-11 10:45:00,144.76,144.87,144.35,144.42,20519.0,136.9049,137.0089,136.5172,136.5834,20519.0
2022-05-11 10:50:00,144.38,144.4,143.72,143.97,36964.0,136.5455,136.5644,135.9213,136.1578,36964.0
2022-05-11 10:55:00,143.88,144.06,143.77,143.95,16114.0,136.0727,136.2429,135.9686,136.1389,16114.0
2022-05-11 11:00:00,143.93,144.01,143.62,143.88,24415.0,136.1199,136.1956,135.8268,136.0727,24415.0
2022-05-11 11:05:00,143.88,143.92,143.61,143.69,25418.0,136.0727,136.1105,135.8173,135.893,25418.0
2022-05-11 11:10:00,143.78,144.05,143.66,143.99,30259.0,135.9781,136.2334,135.8646,136.1767,30259.0
2022-05-11 11:15:00,144.0,144.06,143.3,143.48,37046.0,136.1861,136.2429,135.5241,135.6944,37046.0
2022-05-11 11:20:00,143.46,143.9,143.44,143.81,18129.0,135.6754,136.0916,135.6565,136.0065,18129.0
2022-05-11 11:25:00,143.78,144.1,143.68,144.09,25986.0,135.9781,136.2807,135.8835,136.2713,25986.0
2022-05-11 11:30:00,144.05,144.27,143.89,144.05,14738.0,136.2334,136.4415,136.0821,136.2334,14738.0
2022-05-11 11:35:00,144.21,144.7,143.97,144.5,20314.0,136.3848,136.8482,136.1578,136.659,20314.0
2022-05-11 11:40:00,144.45,144.63,144.37,144.38,9164.0,136.6117,136.782,136.5361,136.5455,9164.0
2022-05-11 11:45:00,144.42,144.45,144.14,144.21,8779.0,136.5834,136.6117,136.3185,136.3848,8779.0
2022-05-11 11:50:00,144.25,144.25,143.9,143.97,10841.0,136.4226,136.4226,136.0916,136.1578,10841.0
2022-05-11 11:55:00,143.98,143.99,143.74,143.89,10193.0,136.1672,136.1767,135.9403,136.0821,10193.0
2022-05-11 12:00:00,143.91,143.94,143.64,143.73,10258.0,136.101,136.1294,135.8457,135.9308,10258.0
2022-05-11 12:05:00,143.73,143.92,143.64,143.66,7027.0,135.9308,136.1105,135.8457,135.8646,7027.0
2022-05-11 12:10:00,143.65,143.68,143.41,143.57,11197.0,135.8551,135.8835,135.6282,135.7795,11197.0
2022-05-11 12:15:00,143.53,143.66,143.35,143.41,11179.0,135.7416,135.8646,135.5714,135.6282,11179.0
2022-05-11 12:20:00,143.37,143.99,143.34,143.89,15547.0,135.5903,136.1767,135.562,136.0821,15547.0
2022-05-11 12:25:00,143.87,143.93,142.89,142.89,45921.0,136.0632,136.1199,135.1364,135.1364,45921.0
2022-05-11 12:30:00,142.9,142.99,142.72,142.88,12539.0,135.1458,135.231,134.9756,135.1269,12539.0
2022-05-11 12:35:00,142.94,143.14,142.93,142.96,30067.0,135.1837,135.3728,135.1742,135.2026,30067.0
2022-05-11 12:40:00,142.93,143.23,142.68,142.72,14764.0,135.1742,135.4579,134.9378,134.9756,14764.0
2022-05-11 12:45:00,142.74,142.92,142.62,142.91,26678.0,134.9945,135.1647,134.881,135.1553,26678.0
2022-05-11 12:50:00,142.89,142.89,142.5,142.5,9949.0,135.1364,135.1364,134.7675,134.7675,9949.0
2022-05-11 12:55:00,142.5,142.53,142.3,142.33,20674.0,134.7675,134.7959,134.5784,134.6068,20674.0
2022-05-11 13:00:00,142.3,142.38,142.15,142.19,36863.0,134.5784,134.6541,134.4365,134.4744,36863.0
2022-05-11 13:05:00,142.16,142.22,141.93,142.01,29067.0,134.446,134.5027,134.2285,134.3041,29067.0
2022-05-11 13:10:00,142.01,142.24,141.98,142.05,21082.0,134.3041,134.5216,134.2758,134.342,21082.0
2022-05-11 13:15:00,142.1,142.29,142.06,142.1,21171.0,134.3892,134.5689,134.3514,134.3892,21171.0
2022-05-11 13:20:00,142.1,142.29,141.83,142.23,21898.0,134.3892,134.5689,134.1339,134.5122,21898.0
2022-05-11 13:25:00,142.24,142.32,141.73,141.77,18066.0,134.5216,134.5973,134.0393,134.0772,18066.0
2022-05-11 13:30:00,141.77,142.0,141.66,141.96,25684.0,134.0772,134.2947,133.9731,134.2568,25684.0
2022-05-11 13:35:00,141.97,142.06,141.56,141.59,38269.0,134.2663,134.3514,133.8785,133.9069,38269.0
2022-05-11 13:40:00,141.53,141.59,141.48,141.49,14052.0,133.8502,133.9069,133.8029,133.8123,14052.0
2022-05-11 13:45:00,141.48,141.49,141.21,141.47,32588.0,133.8029,133.8123,133.5475,133.7934,32588.0
2022-05-11 13:50:00,141.44,141.61,141.29,141.38,18868.0,133.7651,133.9258,133.6232,133.7083,18868.0
2022-05-11 13:55:00,141.4,141.5,141.04,141.14,53378.0,133.7272,133.8218,133.3868,133.4813,53378.0
2022-05-11 14:00:00,141.16,141.84,141.16,141.84,30590.0,133.5003,134.1434,133.5003,134.1434,30590.0
2022-05-11 14:05:00,141.78,141.83,141.55,141.56,22093.0,134.0866,134.1339,133.8691,133.8785,22093.0
2022-05-11 14:10:00,141.45,141.75,141.42,141.73,20403.0,133.7745,134.0582,133.7461,134.0393,20403.0
2022-05-11 14:15:00,141.81,142.06,141.62,141.92,40057.0,134.115,134.3514,133.9353,134.219,40057.0
2022-05-11 14:20:00,141.9,142.21,141.56,142.16,60846.0,134.2001,134.4933,133.8785,134.446,60846.0
2022-05-11 14:25:00,142.17,142.53,141.98,142.08,37293.0,134.4554,134.7959,134.2758,134.3703,37293.0
2022-05-11 14:30:00,142.09,142.45,141.84,142.43,35831.0,134.3798,134.7203,134.1434,134.7013,35831.0
2022-05-11 14:35:00,142.38,142.56,142.25,142.49,19294.0,134.6541,134.8243,134.5311,134.7581,19294.0
2022-05-11 14:40:00,142.46,142.76,142.18,142.76,19228.0,134.7297,135.0134,134.4649,135.0134,19228.0
2022-05-11 14:45:00,142.7,142.79,142.24,142.31,30101.0,134.9567,135.0418,134.5216,134.5879,30101.0
2022-05-11 14:50:00,142.36,142.39,141.89,141.95,23638.0,134.6351,134.6635,134.1906,134.2474,23638.0
2022-05-11 14:55:00,142.04,142.12,141.86,141.93,26970.0,134.3325,134.4082,134.1623,134.2285,26970.0
2022-05-11 15:00:00,141.91,141.99,141.64,141.67,29504.0,134.2096,134.2852,133.9542,133.9826,29504.0
2022-05-11 15:05:00,141.68,141.91,141.56,141.87,23398.0,133.992,134.2096,133.8785,134.1717,23398.0
2022-05-11 15:10:00,141.87,142.04,141.65,141.73,25771.0,134.1717,134.3325,133.9637,134.0393,25771.0
2022-05-11 15:15:00,141.68,141.96,141.44,141.76,41149.0,133.992,134.2568,133.7651,134.0677,41149.0
2022-05-11 15:20:00,141.74,141.85,141.51,141.57,70691.0,134.0488,134.1528,133.8313,133.888,70691.0
2022-05-11 15:25:00,141.58,141.87,141.51,141.64,49061.0,133.8975,134.1717,133.8313,133.9542,49061.0
2022-05-11 15:30:00,141.66,141.79,141.47,141.5,40275.0,133.9731,134.0961,133.7934,133.8218,40275.0
2022-05-11 15:35:00,141.51,141.51,141.05,141.1,38516.0,133.8313,133.8313,133.3962,133.4435,38516.0
2022-05-11 15:40:00,141.09,141.24,140.97,141.05,87490.0,133.4341,133.5759,133.3206,133.3962,87490.0
2022-05-11 15:45:00,141.05,141.05,140.69,140.69,64367.0,133.3962,133.3962,133.0558,133.0558,64367.0
2022-05-11 15:50:00,140.72,140.82,140.52,140.68,83383.0,133.0841,133.1787,132.895,133.0463,83383.0
2022-05-11 15:55:00,140.69,140.78,140.54,140.72,77700.0,133.0558,133.1409,132.9139,133.0841,77700.0
2022-05-12 09:30:00,140.0,140.29,139.66,139.72,113427.0,132.4032,132.6775,132.0816,132.1384,113427.0
2022-05-12 09:35:00,139.7,139.99,139.47,139.69,49797.0,132.1195,132.3937,131.902,132.11,49797.0
2022-05-12 09:40:00,139.65,140.21,139.52,140.09,66918.0,132.0722,132.6018,131.9492,132.4883,66918.0
2022-05-12 09:45:00,140.06,140.67,139.88,140.34,72452.0,132.4599,133.0368,132.2897,132.7247,72452.0
2022-05-12 09:50:00,140.27,140.59,140.05,140.46,211640.0,132.6585,132.9612,132.4505,132.8382,211640.0
2022-05-12 09:55:00,140.44,140.44,139.82,140.07,116103.0,132.8193,132.8193,132.233,132.4694,116103.0
2022-05-12 10:00:00,140.08,140.08,139.68,140.02,46431.0,132.4789,132.4789,132.1006,132.4221,46431.0
2022-05-12 10:05:00,140.02,141.06,139.98,140.98,36206.0,132.4221,133.4057,132.3843,133.33,36206.0
2022-05-12 10:10:00,141.0,141.4,140.81,141.21,95562.0,133.3489,133.7272,133.1692,133.5475,95562.0
2022-05-12 10:15:00,141.27,141.3,140.74,140.99,70176.0,133.6043,133.6327,133.103,133.3395,70176.0
2022-05-12 10:20:00,140.96,141.57,140.85,141.43,108604.0,133.3111,133.888,133.2071,133.7556,108604.0
2022-05-12 10:25:00,141.41,141.53,140.87,140.99,57423.0,133.7367,133.8502,133.226,133.3395,57423.0
2022-05-12 10:30:00,141.01,141.25,140.64,140.8,41045.0,133.3584,133.5854,133.0085,133.1598,41045.0
2022-05-12 10:35:00,140.78,141.23,140.65,141.23,22063.0,133.1409,133.5665,133.0179,133.5665,22063.0
2022-05-12 10:40:00,141.12,141.15,140.66,140.78,26218.0,133.4624,133.4908,133.0274,133.1409,26218.0
2022-05-12 10:45:00,140.85,141.23,140.71,141.06,31564.0,133.2071,133.5665,133.0747,133.4057,31564.0
2022-05-12 10:50:00,141.1,141.51,141.07,141.4,33420.0,133.4435,133.8313,133.4151,133.7272,33420.0
2022-05-12 10:55:00,141.32,141.64,141.32,141.59,26609.0,133.6516,133.9542,133.6516,133.9069,26609.0
2022-05-12 11:00:00,141.64,141.84,141.34,141.83,37169.0,133.9542,134.1434,133.6705,134.1339,37169.0
2022-05-12 11:05:00,141.86,142.18,141.67,142.18,24631.0,134.1623,134.4649,133.9826,134.4649,24631.0
2022-05-12 11:10:00,142.21,142.25,141.65,141.66,195484.0,134.4933,134.5311,133.9637,133.9731,195484.0
2022-05-12 11:15:00,141.65,141.69,141.43,141.56,12859.0,133.9637,134.0015,133.7556,133.8785,12859.0
2022-05-12 11:20:00,141.61,141.67,141.22,141.27,14285.0,133.9258,133.9826,133.557,133.6043,14285.0
2022-05-12 11:25:00,141.28,141.44,141.15,141.23,23384.0,133.6137,133.7651,133.4908,133.5665,23384.0
2022-05-12 11:30:00,141.25,141.32,140.88,141.04,23037.0,133.5854,133.6516,133.2354,133.3868,23037.0
2022-05-12 11:35:00,141.06,141.33,140.95,141.3,35953.0,133.4057,133.661,133.3016,133.6327,35953.0
2022-05-12 11:40:00,141.19,141.24,140.75,140.75,26037.0,133.5286,133.5759,133.1125,133.1125,26037.0
2022-05-12 11:45:00,140.77,140.77,140.41,140.41,22203.0,133.1314,133.1314,132.7909,132.7909,22203.0
2022-05-12 11:50:00,140.37,140.41,140.1,140.25,25378.0,132.7531,132.7909,132.4978,132.6396,25378.0
2022-05-12 11:55:00,140.24,140.24,139.94,139.98,20050.0,132.6302,132.6302,132.3465,132.3843,20050.0
2022-05-12 12:00:00,139.96,140.09,139.83,140.07,50024.0,132.3654,132.4883,132.2424,132.4694,50024.0
2022-05-12 12:05:00,140.06,140.21,139.87,140.14,18658.0,132.4599,132.6018,132.2803,132.5356,18658.0
2022-05-12 12:10:00,140.04,140.25,139.86,140.17,43340.0,132.441,132.6396,132.2708,132.564,43340.0
2022-05-12 12:15:00,140.08,140.24,139.91,140.17,14546.0,132.4789,132.6302,132.3181,132.564,14546.0
2022-05-12 12:20:00,140.16,140.47,140.02,140.4,11989.0,132.5545,132.8477,132.4221,132.7815,11989.0
2022-05-12 12:25:00,140.44,140.77,140.44,140.73,53804.0,132.8193,133.1314,132.8193,133.0936,53804.0
2022-05-12 12:30:00,140.71,141.07,140.71,141.03,38662.0,133.0747,133.4151,133.0747,133.3773,38662.0
2022-05-12 12:35:00,141.09,141.14,140.86,140.86,21226.0,133.4341,133.4813,133.2165,133.2165,21226.0
2022-05-12 12:40:00,140.83,141.1,140.48,141.1,28970.0,133.1882,133.4435,132.8572,133.4435,28970.0
2022-05-12 12:45:00,141.21,141.33,140.92,140.96,31414.0,133.5475,133.661,133.2733,133.3111,31414.0
2022-05-12 12:50:00,140.98,141.12,140.86,140.99,13085.0,133.33,133.4624,133.2165,133.3395,13085.0
2022-05-12 12:55:00,140.98,141.21,140.71,140.75,14881.0,133.33,133.5475,133.0747,133.1125,14881.0
2022-05-12 13:00:00,140.75,140.92,140.45,140.49,28318.0,133.1125,133.2733,132.8288,132.8666,28318.0
2022-05-12 13:05:00,140.44,140.56,140.29,140.46,20915.0,132.8193,132.9328,132.6775,132.8382,20915.0
2022-05-12 13:10:00,140.47,140.88,140.46,140.55,28138.0,132.8477,133.2354,132.8382,132.9234,28138.0
2022-05-12 13:15:00,140.56,140.79,140.33,140.39,22864.0,132.9328,133.1503,132.7153,132.772,22864.0
2022-05-12 13:20:00,140.37,140.62,140.29,140.48,21980.0,132.7531,132.9896,132.6775,132.8572,21980.0
2022-05-12 13:25:00,140.46,140.53,140.21,140.43,14813.0,132.8382,132.9044,132.6018,132.8099,14813.0
2022-05-12 13:30:00,140.44,140.55,140.06,140.25,19294.0,132.8193,132.9234,132.4599,132.6396,19294.0
2022-05-12 13:35:00,140.22,140.31,139.98,140.05,12055.0,132.6113,132.6964,132.3843,132.4505,12055.0
2022-05-12 13:40:00,140.01,140.04,139.89,139.95,30477.0,132.4127,132.441,132.2992,132.3559,30477.0
2022-05-12 13:45:00,139.94,140.01,139.55,139.55,25561.0,132.3465,132.4127,131.9776,131.9776,25561.0
2022-05-12 13:50:00,139.56,139.66,139.53,139.6,18522.0,131.9871,132.0816,131.9587,132.0249,18522.0
2022-05-12 13:55:00,139.62,139.88,139.49,139.67,41166.0,132.0438,132.2897,131.9209,132.0911,41166.0
2022-05-12 14:00:00,139.71,139.97,139.63,139.86,15100.0,132.1289,132.3748,132.0533,132.2708,15100.0
2022-05-12 14:05:00,139.77,139.79,139.34,139.36,40478.0,132.1857,132.2046,131.779,131.7979,40478.0
2022-05-12 14:10:00,139.35,139.5,139.26,139.5,38253.0,131.7885,131.9303,131.7034,131.9303,38253.0
2022-05-12 14:15:00,139.48,139.66,139.36,139.63,22120.0,131.9114,132.0816,131.7979,132.0533,22120.0
2022-05-12 14:20:00,139.65,139.81,139.36,139.42,18893.0,132.0722,132.2235,131.7979,131.8547,18893.0
2022-05-12 14:25:00,139.4,139.61,139.3,139.5,12734.0,131.8358,132.0344,131.7412,131.9303,12734.0
2022-05-12 14:30:00,139.47,139.59,139.09,139.25,41113.0,131.902,132.0154,131.5426,131.6939,41113.0
2022-05-12 14:35:00,139.27,139.27,139.01,139.05,21122.0,131.7128,131.7128,131.4669,131.5047,21122.0
2022-05-12 14:40:00,139.07,139.14,138.91,139.07,47541.0,131.5237,131.5899,131.3723,131.5237,47541.0
2022-05-12 14:45:00,139.07,139.29,139.04,139.04,31961.0,131.5237,131.7317,131.4953,131.4953,31961.0
2022-05-12 14:50:00,138.98,139.32,138.88,139.14,124137.0,131.4385,131.7601,131.344,131.5899,124137.0
2022-05-12 14:55:00,139.14,139.22,138.97,139.04,8599.0,131.5899,131.6655,131.4291,131.4953,8599.0
2022-05-12 15:00:00,139.03,139.47,138.95,139.45,26956.0,131.4858,131.902,131.4102,131.883,26956.0
2022-05-12 15:05:00,139.46,139.47,139.04,139.13,46048.0,131.8925,131.902,131.4953,131.5804,46048.0
2022-05-12 15:10:00,139.14,139.21,138.9,139.21,14772.0,131.5899,131.6561,131.3629,131.6561,14772.0
2022-05-12 15:15:00,139.19,139.8,139.19,139.77,84241.0,131.6372,132.2141,131.6372,132.1857,84241.0
2022-05-12 15:20:00,139.73,140.4,139.69,140.26,65008.0,132.1478,132.7815,132.11,132.6491,65008.0
2022-05-12 15:25:00,140.26,140.59,139.84,139.89,107902.0,132.6491,132.9612,132.2519,132.2992,107902.0
2022-05-12 15:30:00,139.87,140.43,139.87,140.2,54604.0,132.2803,132.8099,132.2803,132.5923,54604.0
2022-05-12 15:35:00,140.18,140.46,140.04,140.43,81550.0,132.5734,132.8382,132.441,132.8099,81550.0
2022-05-12 15:40:00,140.45,140.73,140.21,140.37,96922.0,132.8288,133.0936,132.6018,132.7531,96922.0
2022-05-12 15:45:00,140.35,140.72,140.29,140.39,60993.0,132.7342,133.0841,132.6775,132.772,60993.0
2022-05-12 15:50:00,140.39,141.03,140.39,140.59,200492.0,132.772,133.3773,132.772,132.9612,200492.0
2022-05-12 15:55:00,140.59,141.32,140.51,141.32,176251.0,132.9612,133.6516,132.8855,133.6516,176251.0
2022-05-13 09:30:00,142.59,143.14,142.48,142.99,37113.0,134.8527,135.3728,134.7486,135.231,37113.0
2022-05-13 09:35:00,142.94,143.33,142.75,143.2,29597.0,135.1837,135.5525,135.004,135.4296,29597.0
2022-05-13 09:40:00,143.16,143.48,143.05,143.4,11191.0,135.3917,135.6944,135.2877,135.6187,11191.0
2022-05-13 09:45:00,143.43,143.54,143.15,143.21,25909.0,135.6471,135.7511,135.3823,135.439,25909.0
2022-05-13 09:50:00,143.22,143.62,143.22,143.62,23344.0,135.4485,135.8268,135.4485,135.8268,23344.0
2022-05-13 09:55:00,143.65,143.66,143.41,143.59,125395.0,135.8551,135.8646,135.6282,135.7984,125395.0
2022-05-13 10:00:00,143.76,144.05,143.62,143.97,33805.0,135.9592,136.2334,135.8268,136.1578,33805.0
2022-05-13 10:05:00,143.94,144.09,143.81,144.06,83440.0,136.1294,136.2713,136.0065,136.2429,83440.0
2022-05-13 10:10:00,144.04,144.27,143.87,144.08,29408.0,136.224,136.4415,136.0632,136.2618,29408.0
2022-05-13 10:15:00,144.1,144.1,143.85,144.03,16962.0,136.2807,136.2807,136.0443,136.2145,16962.0
2022-05-13 10:20:00,144.06,144.49,144.05,144.44,27701.0,136.2429,136.6496,136.2334,136.6023,27701.0
2022-05-13 10:25:00,144.45,144.62,144.37,144.5,26006.0,136.6117,136.7725,136.5361,136.659,26006.0
2022-05-13 10:30:00,144.48,144.66,144.48,144.6,37510.0,136.6401,136.8103,136.6401,136.7536,37510.0
2022-05-13 10:35:00,144.62,144.65,144.38,144.42,38955.0,136.7725,136.8009,136.5455,136.5834,38955.0
2022-05-13 10:40:00,144.46,144.46,144.03,144.1,25469.0,136.6212,136.6212,136.2145,136.2807,25469.0
2022-05-13 10:45:00,144.03,144.24,143.82,144.17,20828.0,136.2145,136.4131,136.0159,136.3469,20828.0
2022-05-13 10:50:00,144.1,144.44,144.08,144.43,10902.0,136.2807,136.6023,136.2618,136.5928,10902.0
2022-05-13 10:55:00,144.44,144.53,144.31,144.44,11986.0,136.6023,136.6874,136.4793,136.6023,11986.0
2022-05-13 11:00:00,144.33,144.41,144.15,144.2,12888.0,136.4982,136.5739,136.328,136.3753,12888.0
2022-05-13 11:05:00,144.33,144.43,144.3,144.38,19895.0,136.4982,136.5928,136.4699,136.5455,19895.0
2022-05-13 11:10:00,144.39,144.44,144.33,144.43,7254.0,136.555,136.6023,136.4982,136.5928,7254.0
2022-05-13 11:15:00,144.38,144.41,144.2,144.32,15443.0,136.5455,136.5739,136.3753,136.4888,15443.0
2022-05-13 11:20:00,144.35,144.59,144.35,144.49,52462.0,136.5172,136.7441,136.5172,136.6496,52462.0
2022-05-13 11:25:00,144.49,144.59,144.42,144.55,9194.0,136.6496,136.7441,136.5834,136.7063,9194.0
2022-05-13 11:30:00,144.56,144.6,144.4,144.51,7189.0,136.7158,136.7536,136.5644,136.6685,7189.0
2022-05-13 11:35:00,144.49,144.59,144.45,144.59,5219.0,136.6496,136.7441,136.6117,136.7441,5219.0
2022-05-13 11:40:00,144.49,144.49,144.27,144.43,14617.0,136.6496,136.6496,136.4415,136.5928,14617.0
2022-05-13 11:45:00,144.42,144.42,144.28,144.35,11555.0,136.5834,136.5834,136.451,136.5172,11555.0
2022-05-13 11:50:00,144.35,144.57,144.35,144.57,7918.0,136.5172,136.7252,136.5172,136.7252,7918.0
2022-05-13 11:55:00,144.58,144.64,144.53,144.62,9785.0,136.7347,136.7914,136.6874,136.7725,9785.0
2022-05-13 12:00:00,144.63,144.73,144.57,144.73,25506.0,136.782,136.8765,136.7252,136.8765,25506.0
2022-05-13 12:05:00,144.73,144.96,144.73,144.96,19896.0,136.8765,137.0941,136.8765,137.0941,19896.0
2022-05-13 12:10:00,144.97,145.09,144.9,145.01,20748.0,137.1035,137.217,137.0373,137.1413,20748.0
2022-05-13 12:15:00,144.98,145.04,144.91,144.91,23141.0,137.113,137.1697,137.0468,137.0468,23141.0
2022-05-13 12:20:00,144.92,144.96,144.75,144.81,13451.0,137.0562,137.0941,136.8954,136.9522,13451.0
2022-05-13 12:25:00,144.8,144.83,144.66,144.83,8999.0,136.9427,136.9711,136.8103,136.9711,8999.0
2022-05-13 12:30:00,144.83,144.99,144.83,144.9,9418.0,136.9711,137.1224,136.9711,137.0373,9418.0
2022-05-13 12:35:00,144.87,144.95,144.86,144.86,12772.0,137.0089,137.0846,136.9995,136.9995,12772.0
2022-05-13 12:40:00,144.9,144.94,144.78,144.78,2792.0,137.0373,137.0751,136.9238,136.9238,2792.0
2022-05-13 12:45:00,144.73,144.76,144.57,144.58,8819.0,136.8765,136.9049,136.7252,136.7347,8819.0
2022-05-13 12:50:00,144.53,144.53,144.27,144.38,10206.0,136.6874,136.6874,136.4415,136.5455,10206.0
2022-05-13 12:55:00,144.41,144.61,144.41,144.61,6094.0,136.5739,136.763,136.5739,136.763,6094.0
2022-05-13 13:00:00,144.65,144.77,144.63,144.74,6494.0,136.8009,136.9144,136.782,136.886,6494.0
2022-05-13 13:05:00,144.67,144.67,144.48,144.52,17061.0,136.8198,136.8198,136.6401,136.6779,17061.0
2022-05-13 13:10:00,144.53,144.6,144.45,144.54,12322.0,136.6874,136.7536,136.6117,136.6968,12322.0
2022-05-13 13:15:00,144.51,144.51,144.32,144.36,5036.0,136.6685,136.6685,136.4888,136.5266,5036.0
2022-05-13 13:20:00,144.36,144.39,144.19,144.39,6314.0,136.5266,136.555,136.3658,136.555,6314.0
2022-05-13 13:25:00,144.42,144.47,144.36,144.39,3581.0,136.5834,136.6306,136.5266,136.555,3581.0
2022-05-13 13:30:00,144.34,144.43,144.29,144.43,6939.0,136.5077,136.5928,136.4604,136.5928,6939.0
2022-05-13 13:35:00,144.38,144.39,144.16,144.18,7503.0,136.5455,136.555,136.3375,136.3564,7503.0
2022-05-13 13:40:00,144.16,144.16,143.91,144.05,13622.0,136.3375,136.3375,136.101,136.2334,13622.0
2022-05-13 13:45:00,143.96,144.09,143.86,144.08,5777.0,136.1483,136.2713,136.0537,136.2618,5777.0
2022-05-13 13:50:00,144.02,144.08,143.9,143.95,23034.0,136.2051,136.2618,136.0916,136.1389,23034.0
2022-05-13 13:55:00,143.96,143.96,143.69,143.7,11704.0,136.1483,136.1483,135.893,135.9024,11704.0
2022-05-13 14:00:00,143.71,143.71,143.12,143.17,19050.0,135.9119,135.9119,135.3539,135.4012,19050.0
2022-05-13 14:05:00,143.16,143.49,143.04,143.48,12840.0,135.3917,135.7038,135.2782,135.6944,12840.0
2022-05-13 14:10:00,143.47,143.6,143.34,143.34,16688.0,135.6849,135.8079,135.562,135.562,16688.0
2022-05-13 14:15:00,143.36,143.61,143.3,143.61,17356.0,135.5809,135.8173,135.5241,135.8173,17356.0
2022-05-13 14:20:00,143.59,143.59,143.26,143.36,15621.0,135.7984,135.7984,135.4863,135.5809,15621.0
2022-05-13 14:25:00,143.38,143.42,143.21,143.39,13965.0,135.5998,135.6376,135.439,135.6092,13965.0
2022-05-13 14:30:00,143.41,143.92,143.4,143.65,20524.0,135.6282,136.1105,135.6187,135.8551,20524.0
2022-05-13 14:35:00,143.66,143.7,143.47,143.58,8566.0,135.8646,135.9024,135.6849,135.7889,8566.0
2022-05-13 14:40:00,143.61,143.85,143.5,143.82,11013.0,135.8173,136.0443,135.7133,136.0159,11013.0
2022-05-13 14:45:00,143.81,143.81,143.54,143.67,9709.0,136.0065,136.0065,135.7511,135.8741,9709.0
2022-05-13 14:50:00,143.65,144.19,143.65,144.19,23615.0,135.8551,136.3658,135.8551,136.3658,23615.0
2022-05-13 14:55:00,144.17,144.23,144.1,144.23,43175.0,136.3469,136.4037,136.2807,136.4037,43175.0
2022-05-13 15:00:00,144.26,144.34,144.17,144.17,12546.0,136.432,136.5077,136.3469,136.3469,12546.0
2022-05-13 15:05:00,144.19,144.42,144.19,144.42,15829.0,136.3658,136.5834,136.3658,136.5834,15829.0
2022-05-13 15:10:00,144.43,144.56,144.41,144.55,12439.0,136.5928,136.7158,136.5739,136.7063,12439.0
2022-05-13 15:15:00,144.54,144.7,144.47,144.6,12736.0,136.6968,136.8482,136.6306,136.7536,12736.0
2022-05-13 15:20:00,144.6,144.67,144.47,144.64,13646.0,136.7536,136.8198,136.6306,136.7914,13646.0
2022-05-13 15:25:00,144.61,144.76,144.55,144.76,23115.0,136.763,136.9049,136.7063,136.9049,23115.0
2022-05-13 15:30:00,144.73,144.79,144.17,144.21,61670.0,136.8765,136.9333,136.3469,136.3848,61670.0
2022-05-13 15:35:00,144.24,144.49,144.05,144.37,22491.0,136.4131,136.6496,136.2334,136.5361,22491.0
2022-05-13 15:40:00,144.33,144.59,144.28,144.53,36186.0,136.4982,136.7441,136.451,136.6874,36186.0
2022-05-13 15:45:00,144.54,144.68,144.21,144.41,25783.0,136.6968,136.8292,136.3848,136.5739,25783.0
2022-05-13 15:50:00,144.44,144.59,144.05,144.41,72950.0,136.6023,136.7441,136.2334,136.5739,72950.0
2022-05-13 15:55:00,144.35,144.55,144.24,144.53,75175.0,136.5172,136.7063,136.4131,136.6874,75175.0
2022-05-16 09:30:00,144.02,144.27,143.81,144.04,40046.0,136.2051,136.4415,136.0065,136.224,40046.0
2022-05-16 09:35:00,143.97,144.4,143.79,144.35,28399.0,136.1578,136.5644,135.9875,136.5172,28399.0
2022-05-16 09:40:00,144.51,144.51,143.79,143.8,21222.0,136.6685,136.6685,135.9875,135.997,21222.0
2022-05-16 09:45:00,143.71,143.8,143.07,143.07,26005.0,135.9119,135.997,135.3066,135.3066,26005.0
2022-05-16 09:50:00,143.12,143.6,142.97,143.5,30202.0,135.3539,135.8079,135.212,135.7133,30202.0
2022-05-16 09:55:00,143.59,143.75,143.41,143.53,23512.0,135.7984,135.9497,135.6282,135.7416,23512.0
2022-05-16 10:00:00,143.51,143.62,143.23,143.44,41497.0,135.7227,135.8268,135.4579,135.6565,41497.0
2022-05-16 10:05:00,143.49,144.02,143.46,144.02,128712.0,135.7038,136.2051,135.6754,136.2051,128712.0
2022-05-16 10:10:00,144.04,144.31,143.93,144.1,19027.0,136.224,136.4793,136.1199,136.2807,19027.0
2022-05-16 10:15:00,144.13,144.29,144.12,144.2,13681.0,136.3091,136.4604,136.2996,136.3753,13681.0
2022-05-16 10:20:00,144.24,144.44,144.22,144.38,18861.0,136.4131,136.6023,136.3942,136.5455,18861.0
2022-05-16 10:25:00,144.36,144.61,144.18,144.58,8538.0,136.5266,136.763,136.3564,136.7347,8538.0
2022-05-16 10:30:00,144.57,144.6,144.02,144.06,20251.0,136.7252,136.7536,136.2051,136.2429,20251.0
2022-05-16 10:35:00,144.02,144.23,143.99,144.23,30778.0,136.2051,136.4037,136.1767,136.4037,30778.0
2022-05-16 10:40:00,144.14,144.17,143.9,144.16,18161.0,136.3185,136.3469,136.0916,136.3375,18161.0
2022-05-16 10:45:00,144.13,144.13,143.66,143.67,34884.0,136.3091,136.3091,135.8646,135.8741,34884.0
2022-05-16 10:50:00,143.67,143.78,143.57,143.62,12407.0,135.8741,135.9781,135.7795,135.8268,12407.0
2022-05-16 10:55:00,143.6,143.69,143.48,143.55,21858.0,135.8079,135.893,135.6944,135.7606,21858.0
2022-05-16 11:00:00,143.49,143.57,143.38,143.53,7498.0,135.7038,135.7795,135.5998,135.7416,7498.0
2022-05-16 11:05:00,143.57,143.68,143.32,143.67,10172.0,135.7795,135.8835,135.543,135.8741,10172.0
2022-05-16 11:10:00,143.59,143.76,143.54,143.63,5285.0,135.7984,135.9592,135.7511,135.8362,5285.0
2022-05-16 11:15:00,143.67,143.92,143.67,143.82,3993.0,135.8741,136.1105,135.8741,136.0159,3993.0
2022-05-16 11:20:00,143.77,143.78,143.59,143.74,6609.0,135.9686,135.9781,135.7984,135.9403,6609.0
2022-05-16 11:25:00,143.7,143.72,143.57,143.62,4996.0,135.9024,135.9213,135.7795,135.8268,4996.0
2022-05-16 11:30:00,143.67,143.78,143.5,143.78,13762.0,135.8741,135.9781,135.7133,135.9781,13762.0
2022-05-16 11:35:00,143.76,143.92,143.38,143.89,45321.0,135.9592,136.1105,135.5998,136.0821,45321.0
2022-05-16 11:40:00,143.92,144.15,143.68,144.14,31831.0,136.1105,136.328,135.8835,136.3185,31831.0
2022-05-16 11:45:00,144.08,144.27,144.08,144.22,35128.0,136.2618,136.4415,136.2618,136.3942,35128.0
2022-05-16 11:50:00,144.27,144.41,144.11,144.39,32475.0,136.4415,136.5739,136.2902,136.555,32475.0
2022-05-16 11:55:00,144.47,144.5,144.33,144.4,6885.0,136.6306,136.659,136.4982,136.5644,6885.0
2022-05-16 12:00:00,144.43,144.65,144.38,144.56,10803.0,136.5928,136.8009,136.5455,136.7158,10803.0
2022-05-16 12:05:00,144.42,144.43,144.23,144.29,7672.0,136.5834,136.5928,136.4037,136.4604,7672.0
2022-05-16 12:10:00,144.27,144.3,144.15,144.17,3054.0,136.4415,136.4699,136.328,136.3469,3054.0
2022-05-16 12:15:00,144.22,144.22,143.96,144.05,4637.0,136.3942,136.3942,136.1483,136.2334,4637.0
2022-05-16 12:20:00,144.09,144.1,143.97,143.98,5279.0,136.2713,136.2807,136.1578,136.1672,5279.0
2022-05-16 12:25:00,144.03,144.06,143.93,144.01,4398.0,136.2145,136.2429,136.1199,136.1956,4398.0
2022-05-16 12:30:00,143.98,144.13,143.93,144.08,8046.0,136.1672,136.3091,136.1199,136.2618,8046.0
2022-05-16 12:35:00,144.08,144.26,143.86,143.86,2071.0,136.2618,136.432,136.0537,136.0537,2071.0
2022-05-16 12:40:00,143.82,143.91,143.81,143.82,11033.0,136.0159,136.101,136.0065,136.0159,11033.0
2022-05-16 12:45:00,143.8,144.13,143.75,144.13,25668.0,135.997,136.3091,135.9497,136.3091,25668.0
2022-05-16 12:50:00,144.15,144.15,143.84,143.87,12604.0,136.328,136.328,136.0348,136.0632,12604.0
2022-05-16 12:55:00,143.85,143.89,143.77,143.89,9330.0,136.0443,136.0821,135.9686,136.0821,9330.0
2022-05-16 13:00:00,143.86,144.04,143.77,144.04,3647.0,136.0537,136.224,135.9686,136.224,3647.0
2022-05-16 13:05:00,144.01,144.26,143.97,144.26,4282.0,136.1956,136.432,136.1578,136.432,4282.0
2022-05-16 13:10:00,144.21,144.5,144.2,144.5,26867.0,136.3848,136.659,136.3753,136.659,26867.0
2022-05-16 13:15:00,144.46,144.49,144.2,144.29,10486.0,136.6212,136.6496,136.3753,136.4604,10486.0
2022-05-16 13:20:00,144.2,144.64,144.2,144.54,5346.0,136.3753,136.7914,136.3753,136.6968,5346.0
2022-05-16 13:25:00,144.57,144.75,144.52,144.75,6187.0,136.7252,136.8954,136.6779,136.8954,6187.0
2022-05-16 13:30:00,144.78,144.89,144.76,144.82,4839.0,136.9238,137.0279,136.9049,136.9617,4839.0
2022-05-16 13:35:00,144.82,144.84,144.65,144.68,5575.0,136.9617,136.9806,136.8009,136.8292,5575.0
2022-05-16 13:40:00,144.71,144.87,144.51,144.74,8180.0,136.8576,137.0089,136.6685,136.886,8180.0
2022-05-16 13:45:00,144.73,144.73,144.48,144.54,8133.0,136.8765,136.8765,136.6401,136.6968,8133.0
2022-05-16 13:50:00,144.56,144.65,144.53,144.6,6173.0,136.7158,136.8009,136.6874,136.7536,6173.0
2022-05-16 13:55:00,144.57,144.66,144.49,144.57,10216.0,136.7252,136.8103,136.6496,136.7252,10216.0
2022-05-16 14:00:00,144.55,144.66,144.41,144.66,31011.0,136.7063,136.8103,136.5739,136.8103,31011.0
2022-05-16 14:05:00,144.66,144.87,144.66,144.74,12718.0,136.8103,137.0089,136.8103,136.886,12718.0
2022-05-16 14:10:00,144.67,144.71,144.57,144.61,7500.0,136.8198,136.8576,136.7252,136.763,7500.0
2022-05-16 14:15:00,144.63,144.68,144.59,144.61,21083.0,136.782,136.8292,136.7441,136.763,21083.0
2022-05-16 14:20:00,144.63,144.79,144.61,144.77,8824.0,136.782,136.9333,136.763,136.9144,8824.0
2022-05-16 14:25:00,144.79,145.01,144.71,144.98,15785.0,136.9333,137.1413,136.8576,137.113,15785.0
2022-05-16 14:30:00,145.0,145.13,144.98,145.0,17849.0,137.1319,137.2548,137.113,137.1319,17849.0
2022-05-16 14:35:00,144.94,145.0,144.87,144.92,8807.0,137.0751,137.1319,137.0089,137.0562,8807.0
2022-05-16 14:40:00,145.0,145.06,144.81,144.81,21390.0,137.1319,137.1886,136.9522,136.9522,21390.0
2022-05-16 14:45:00,144.82,144.91,144.66,144.69,10762.0,136.9617,137.0468,136.8103,136.8387,10762.0
2022-05-16 14:50:00,144.68,144.8,144.62,144.73,9036.0,136.8292,136.9427,136.7725,136.8765,9036.0
2022-05-16 14:55:00,144.71,144.87,144.71,144.81,10798.0,136.8576,137.0089,136.8576,136.9522,10798.0
2022-05-16 15:00:00,144.83,144.91,144.75,144.9,24082.0,136.9711,137.0468,136.8954,137.0373,24082.0
2022-05-16 15:05:00,144.88,144.98,144.7,144.7,12696.0,137.0184,137.113,136.8482,136.8482,12696.0
2022-05-16 15:10:00,144.69,144.69,144.35,144.35,17245.0,136.8387,136.8387,136.5172,136.5172,17245.0
2022-05-16 15:15:00,144.39,144.5,144.25,144.35,26949.0,136.555,136.659,136.4226,136.5172,26949.0
2022-05-16 15:20:00,144.31,144.33,144.14,144.22,27772.0,136.4793,136.4982,136.3185,136.3942,27772.0
2022-05-16 15:25:00,144.26,144.33,144.18,144.23,36184.0,136.432,136.4982,136.3564,136.4037,36184.0
2022-05-16 15:30:00,144.22,144.33,144.01,144.04,36758.0,136.3942,136.4982,136.1956,136.224,36758.0
2022-05-16 15:35:00,144.03,144.13,143.9,144.05,35863.0,136.2145,136.3091,136.0916,136.2334,35863.0
2022-05-16 15:40:00,144.1,144.17,143.94,143.94,39385.0,136.2807,136.3469,136.1294,136.1294,39385.0
2022-05-16 15:45:00,143.91,144.01,143.82,143.96,37047.0,136.101,136.1956,136.0159,136.1483,37047.0
2022-05-16 15:50:00,144.0,144.32,143.99,144.1,103234.0,136.1861,136.4888,136.1767,136.2807,103234.0
2022-05-16 15:55:00,144.11,144.15,143.77,144.03,82504.0,136.2902,136.328,135.9686,136.2145,82504.0
2022-05-17 09:30:00,146.03,146.26,145.87,146.02,58696.0,138.106,138.3235,137.9547,138.0965,58696.0
2022-05-17 09:35:00,146.09,146.09,145.79,145.84,32428.0,138.1627,138.1627,137.879,137.9263,32428.0
2022-05-17 09:40:00,145.89,146.03,145.76,145.87,8914.0,137.9736,138.106,137.8506,137.9547,8914.0
2022-05-17 09:45:00,145.97,146.0,145.71,145.77,41487.0,138.0492,138.0776,137.8034,137.8601,41487.0
2022-05-17 09:50:00,145.69,145.89,145.53,145.57,82839.0,137.7844,137.9736,137.6331,137.671,82839.0
2022-05-17 09:55:00,145.55,145.81,145.45,145.81,28730.0,137.652,137.8979,137.5575,137.8979,28730.0
2022-05-17 10:00:00,145.83,146.08,145.81,146.06,39460.0,137.9168,138.1533,137.8979,138.1344,39460.0
2022-05-17 10:05:00,146.01,146.03,145.69,145.7,17797.0,138.0871,138.106,137.7844,137.7939,17797.0
2022-05-17 10:10:00,145.69,145.74,145.58,145.74,8869.0,137.7844,137.8317,137.6804,137.8317,8869.0
2022-05-17 10:15:00,145.77,145.97,145.73,145.97,21486.0,137.8601,138.0492,137.8223,138.0492,21486.0
2022-05-17 10:20:00,145.98,146.02,145.72,145.78,15156.0,138.0587,138.0965,137.8128,137.8696,15156.0
2022-05-17 10:25:00,145.86,145.86,145.4,145.41,21733.0,137.9452,137.9452,137.5102,137.5196,21733.0
2022-05-17 10:30:00,145.44,145.61,145.41,145.54,17553.0,137.548,137.7088,137.5196,137.6426,17553.0
2022-05-17 10:35:00,145.54,145.54,145.34,145.41,19481.0,137.6426,137.6426,137.4534,137.5196,19481.0
2022-05-17 10:40:00,145.41,145.41,145.12,145.16,18544.0,137.5196,137.5196,137.2454,137.2832,18544.0
2022-05-17 10:45:00,145.15,145.2,144.95,145.19,13248.0,137.2737,137.321,137.0846,137.3116,13248.0
2022-05-17 10:50:00,145.21,145.3,145.07,145.25,7254.0,137.3305,137.4156,137.1981,137.3683,7254.0
2022-05-17 10:55:00,145.24,145.5,145.24,145.48,11533.0,137.3589,137.6048,137.3589,137.5858,11533.0
2022-05-17 11:00:00,145.5,145.72,145.47,145.72,8181.0,137.6048,137.8128,137.5764,137.8128,8181.0
2022-05-17 11:05:00,145.73,145.77,145.65,145.74,21062.0,137.8223,137.8601,137.7466,137.8317,21062.0
2022-05-17 11:10:00,145.77,145.79,145.71,145.76,36935.0,137.8601,137.879,137.8034,137.8506,36935.0
2022-05-17 11:15:00,145.77,145.9,145.61,145.85,5625.0,137.8601,137.983,137.7088,137.9358,5625.0
2022-05-17 11:20:00,145.83,145.94,145.77,145.9,6212.0,137.9168,138.0209,137.8601,137.983,6212.0
2022-05-17 11:25:00,145.92,146.09,145.85,145.98,14240.0,138.002,138.1627,137.9358,138.0587,14240.0
2022-05-17 11:30:00,146.02,146.2,146.02,146.16,7188.0,138.0965,138.2668,138.0965,138.2289,7188.0
2022-05-17 11:35:00,146.16,146.2,146.09,146.11,16288.0,138.2289,138.2668,138.1627,138.1817,16288.0
2022-05-17 11:40:00,146.12,146.19,146.02,146.02,5935.0,138.1911,138.2573,138.0965,138.0965,5935.0
2022-05-17 11:45:00,146.06,146.07,145.92,145.96,7541.0,138.1344,138.1438,138.002,138.0398,7541.0
2022-05-17 11:50:00,146.0,146.16,145.99,146.15,6634.0,138.0776,138.2289,138.0682,138.2195,6634.0
2022-05-17 11:55:00,146.15,146.16,146.05,146.14,5850.0,138.2195,138.2289,138.1249,138.21,5850.0
2022-05-17 12:00:00,146.09,146.2,146.05,146.18,2350.0,138.1627,138.2668,138.1249,138.2479,2350.0
2022-05-17 12:05:00,146.13,146.15,145.88,146.09,2356.0,138.2006,138.2195,137.9641,138.1627,2356.0
2022-05-17 12:10:00,146.01,146.14,145.95,146.09,5182.0,138.0871,138.21,138.0303,138.1627,5182.0
2022-05-17 12:15:00,146.12,146.33,146.12,146.27,8753.0,138.1911,138.3897,138.1911,138.333,8753.0
2022-05-17 12:20:00,146.28,146.32,146.2,146.29,8754.0,138.3424,138.3803,138.2668,138.3519,8754.0
2022-05-17 12:25:00,146.3,146.43,146.27,146.33,7379.0,138.3613,138.4843,138.333,138.3897,7379.0
2022-05-17 12:30:00,146.31,146.41,146.28,146.37,5477.0,138.3708,138.4654,138.3424,138.4275,5477.0
2022-05-17 12:35:00,146.39,146.45,146.38,146.39,5362.0,138.4465,138.5032,138.437,138.4465,5362.0
2022-05-17 12:40:00,146.42,146.52,146.38,146.47,13768.0,138.4748,138.5694,138.437,138.5221,13768.0
2022-05-17 12:45:00,146.5,146.72,146.49,146.65,213065.0,138.5505,138.7586,138.541,138.6923,213065.0
2022-05-17 12:50:00,146.63,146.68,146.51,146.53,40072.0,138.6734,138.7207,138.5599,138.5789,40072.0
2022-05-17 12:55:00,146.55,146.57,146.49,146.53,18945.0,138.5978,138.6167,138.541,138.5789,18945.0
2022-05-17 13:00:00,146.51,146.51,146.29,146.49,2472.0,138.5599,138.5599,138.3519,138.541,2472.0
2022-05-17 13:05:00,146.48,146.68,146.48,146.62,4293.0,138.5316,138.7207,138.5316,138.664,4293.0
2022-05-17 13:10:00,146.62,146.77,146.6,146.7,6311.0,138.664,138.8058,138.6451,138.7396,6311.0
2022-05-17 13:15:00,146.75,146.86,146.75,146.79,40203.0,138.7869,138.891,138.7869,138.8248,40203.0
2022-05-17 13:20:00,146.79,146.82,146.62,146.63,50141.0,138.8248,138.8531,138.664,138.6734,50141.0
2022-05-17 13:25:00,146.59,146.71,146.59,146.59,10263.0,138.6356,138.7491,138.6356,138.6356,10263.0
2022-05-17 13:30:00,146.6,146.72,146.6,146.67,8890.0,138.6451,138.7586,138.6451,138.7113,8890.0
2022-05-17 13:35:00,146.63,146.74,146.6,146.69,5768.0,138.6734,138.7775,138.6451,138.7302,5768.0
2022-05-17 13:40:00,146.68,146.71,146.57,146.69,14015.0,138.7207,138.7491,138.6167,138.7302,14015.0
2022-05-17 13:45:00,146.63,146.66,146.53,146.66,9161.0,138.6734,138.7018,138.5789,138.7018,9161.0
2022-05-17 13:50:00,146.66,146.68,146.61,146.63,4036.0,138.7018,138.7207,138.6545,138.6734,4036.0
2022-05-17 13:55:00,146.63,146.67,146.48,146.5,19930.0,138.6734,138.7113,138.5316,138.5505,19930.0
2022-05-17 14:00:00,146.51,146.59,146.3,146.42,21423.0,138.5599,138.6356,138.3613,138.4748,21423.0
2022-05-17 14:05:00,146.45,146.86,146.42,146.81,32361.0,138.5032,138.891,138.4748,138.8437,32361.0
2022-05-17 14:10:00,146.77,146.77,145.98,146.18,53724.0,138.8058,138.8058,138.0587,138.2479,53724.0
2022-05-17 14:15:00,146.21,146.34,146.04,146.12,33877.0,138.2762,138.3992,138.1154,138.1911,33877.0
2022-05-17 14:20:00,146.0,146.0,145.6,145.94,25048.0,138.0776,138.0776,137.6993,138.0209,25048.0
2022-05-17 14:25:00,145.89,146.22,145.86,146.07,11054.0,137.9736,138.2857,137.9452,138.1438,11054.0
2022-05-17 14:30:00,146.01,146.2,145.84,145.91,178084.0,138.0871,138.2668,137.9263,137.9925,178084.0
2022-05-17 14:35:00,145.8,146.27,145.71,146.27,238176.0,137.8885,138.333,137.8034,138.333,238176.0
2022-05-17 14:40:00,146.27,146.56,146.26,146.49,27669.0,138.333,138.6072,138.3235,138.541,27669.0
2022-05-17 14:45:00,146.52,146.9,146.45,146.88,25245.0,138.5694,138.9288,138.5032,138.9099,25245.0
2022-05-17 14:50:00,146.84,146.9,146.67,146.67,26538.0,138.872,138.9288,138.7113,138.7113,26538.0
2022-05-17 14:55:00,146.65,146.78,146.59,146.68,9426.0,138.6923,138.8153,138.6356,138.7207,9426.0
2022-05-17 15:00:00,146.7,146.96,146.7,146.88,40811.0,138.7396,138.9855,138.7396,138.9099,40811.0
2022-05-17 15:05:00,146.87,147.03,146.76,146.9,42919.0,138.9004,139.0517,138.7964,138.9288,42919.0
2022-05-17 15:10:00,146.85,146.88,146.74,146.86,12138.0,138.8815,138.9099,138.7775,138.891,12138.0
2022-05-17 15:15:00,146.88,146.98,146.82,146.93,13231.0,138.9099,139.0044,138.8531,138.9572,13231.0
2022-05-17 15:20:00,146.97,147.07,146.87,147.01,18527.0,138.995,139.0896,138.9004,139.0328,18527.0
2022-05-17 15:25:00,146.95,147.05,146.93,147.0,27521.0,138.9761,139.0706,138.9572,139.0234,27521.0
2022-05-17 15:30:00,147.0,147.05,146.83,146.94,88365.0,139.0234,139.0706,138.8626,138.9666,88365.0
2022-05-17 15:35:00,146.95,147.02,146.79,146.8,60232.0,138.9761,139.0423,138.8248,138.8342,60232.0
2022-05-17 15:40:00,146.78,146.98,146.73,146.9,76694.0,138.8153,139.0044,138.768,138.9288,76694.0
2022-05-17 15:45:00,146.88,146.88,146.57,146.63,119603.0,138.9099,138.9099,138.6167,138.6734,119603.0
2022-05-17 15:50:00,146.66,146.86,146.64,146.82,165159.0,138.7018,138.891,138.6829,138.8531,165159.0
2022-05-17 15:55:00,146.8,147.07,146.75,147.02,177177.0,138.8342,139.0896,138.7869,139.0423,177177.0
2022-05-18 09:30:00,145.56,145.59,145.13,145.32,40953.0,137.6615,137.6899,137.2548,137.4345,40953.0
2022-05-18 09:35:00,145.28,145.54,144.89,144.98,35196.0,137.3967,137.6426,137.0279,137.113,35196.0
2022-05-18 09:40:00,144.92,144.94,144.68,144.85,10796.0,137.0562,137.0751,136.8292,136.99,10796.0
2022-05-18 09:45:00,144.83,145.11,144.8,145.01,12168.0,136.9711,137.2359,136.9427,137.1413,12168.0
2022-05-18 09:50:00,145.02,145.02,144.81,144.86,9096.0,137.1508,137.1508,136.9522,136.9995,9096.0
2022-05-18 09:55:00,144.8,144.85,144.53,144.65,21500.0,136.9427,136.99,136.6874,136.8009,21500.0
2022-05-18 10:00:00,144.66,144.89,144.63,144.82,15369.0,136.8103,137.0279,136.782,136.9617,15369.0
2022-05-18 10:05:00,144.77,144.95,144.63,144.63,11698.0,136.9144,137.0846,136.782,136.782,11698.0
2022-05-18 10:10:00,144.6,144.77,144.57,144.77,7844.0,136.7536,136.9144,136.7252,136.9144,7844.0
2022-05-18 10:15:00,144.76,144.87,144.7,144.75,7776.0,136.9049,137.0089,136.8482,136.8954,7776.0
2022-05-18 10:20:00,144.74,144.91,144.56,144.65,4618.0,136.886,137.0468,136.7158,136.8009,4618.0
2022-05-18 10:25:00,144.69,144.8,144.39,144.4,18124.0,136.8387,136.9427,136.555,136.5644,18124.0
2022-05-18 10:30:00,144.29,144.43,144.24,144.34,12610.0,136.4604,136.5928,136.4131,136.5077,12610.0
2022-05-18 10:35:00,144.32,144.36,144.19,144.36,19422.0,136.4888,136.5266,136.3658,136.5266,19422.0
2022-05-18 10:40:00,144.36,144.42,144.25,144.4,3960.0,136.5266,136.5834,136.4226,136.5644,3960.0
2022-05-18 10:45:00,144.37,144.57,144.29,144.42,11245.0,136.5361,136.7252,136.4604,136.5834,11245.0
2022-05-18 10:50:00,144.4,144.4,144.27,144.3,3573.0,136.5644,136.5644,136.4415,136.4699,3573.0
2022-05-18 10:55:00,144.28,144.48,144.24,144.43,6047.0,136.451,136.6401,136.4131,136.5928,6047.0
2022-05-18 11:00:00,144.49,144.49,144.18,144.22,18195.0,136.6496,136.6496,136.3564,136.3942,18195.0
2022-05-18 11:05:00,144.21,144.24,143.97,143.99,22003.0,136.3848,136.4131,136.1578,136.1767,22003.0
2022-05-18 11:10:00,143.94,143.94,143.82,143.87,10089.0,136.1294,136.1294,136.0159,136.0632,10089.0
2022-05-18 11:15:00,143.84,143.88,143.55,143.64,15504.0,136.0348,136.0727,135.7606,135.8457,15504.0
2022-05-18 11:20:00,143.56,143.56,143.3,143.3,19114.0,135.77,135.77,135.5241,135.5241,19114.0
2022-05-18 11:25:00,143.39,143.45,143.16,143.23,10043.0,135.6092,135.666,135.3917,135.4579,10043.0
2022-05-18 11:30:00,143.19,143.44,143.08,143.4,14386.0,135.4201,135.6565,135.3161,135.6187,14386.0
2022-05-18 11:35:00,143.41,143.6,143.35,143.45,13999.0,135.6282,135.8079,135.5714,135.666,13999.0
2022-05-18 11:40:00,143.41,143.61,143.38,143.6,13305.0,135.6282,135.8173,135.5998,135.8079,13305.0
2022-05-18 11:45:00,143.56,143.61,143.29,143.41,7557.0,135.77,135.8173,135.5147,135.6282,7557.0
2022-05-18 11:50:00,143.32,143.44,143.05,143.05,5096.0,135.543,135.6565,135.2877,135.2877,5096.0
2022-05-18 11:55:00,143.02,143.16,142.99,143.07,14513.0,135.2593,135.3917,135.231,135.3066,14513.0
2022-05-18 12:00:00,143.06,143.11,142.96,142.96,3742.0,135.2972,135.3444,135.2026,135.2026,3742.0
2022-05-18 12:05:00,142.94,142.96,142.74,142.83,3798.0,135.1837,135.2026,134.9945,135.0796,3798.0
2022-05-18 12:10:00,142.71,142.97,142.7,142.97,6322.0,134.9661,135.212,134.9567,135.212,6322.0
2022-05-18 12:15:00,143.02,143.18,142.99,143.05,12411.0,135.2593,135.4106,135.231,135.2877,12411.0
2022-05-18 12:20:00,143.04,143.07,142.64,142.64,18690.0,135.2782,135.3066,134.8999,134.8999,18690.0
2022-05-18 12:25:00,142.62,142.8,142.62,142.75,13523.0,134.881,135.0513,134.881,135.004,13523.0
2022-05-18 12:30:00,142.75,142.86,142.64,142.84,136829.0,135.004,135.108,134.8999,135.0891,136829.0
2022-05-18 12:35:00,142.89,142.99,142.75,142.93,14974.0,135.1364,135.231,135.004,135.1742,14974.0
2022-05-18 12:40:00,142.91,142.91,142.77,142.79,11429.0,135.1553,135.1553,135.0229,135.0418,11429.0
2022-05-18 12:45:00,142.79,143.07,142.74,143.06,39132.0,135.0418,135.3066,134.9945,135.2972,39132.0
2022-05-18 12:50:00,143.09,143.2,143.07,143.15,14829.0,135.3255,135.4296,135.3066,135.3823,14829.0
2022-05-18 12:55:00,143.16,143.19,143.06,143.18,6729.0,135.3917,135.4201,135.2972,135.4106,6729.0
2022-05-18 13:00:00,143.1,143.1,142.83,142.86,10199.0,135.335,135.335,135.0796,135.108,10199.0
2022-05-18 13:05:00,142.85,142.85,142.41,142.44,14720.0,135.0985,135.0985,134.6824,134.7108,14720.0
2022-05-18 13:10:00,142.44,142.45,142.28,142.35,27194.0,134.7108,134.7203,134.5595,134.6257,27194.0
2022-05-18 13:15:00,142.29,142.34,142.08,142.13,12033.0,134.5689,134.6162,134.3703,134.4176,12033.0
2022-05-18 13:20:00,142.2,142.35,142.19,142.2,4497.0,134.4838,134.6257,134.4744,134.4838,4497.0
2022-05-18 13:25:00,142.2,142.28,142.11,142.27,6470.0,134.4838,134.5595,134.3987,134.55,6470.0
2022-05-18 13:30:00,142.27,142.36,142.16,142.34,10318.0,134.55,134.6351,134.446,134.6162,10318.0
2022-05-18 13:35:00,142.37,142.45,142.26,142.38,12096.0,134.6446,134.7203,134.5406,134.6541,12096.0
2022-05-18 13:40:00,142.36,142.36,141.94,142.02,27005.0,134.6351,134.6351,134.2379,134.3136,27005.0
2022-05-18 13:45:00,142.0,142.01,141.75,141.8,36388.0,134.2947,134.3041,134.0582,134.1055,36388.0
2022-05-18 13:50:00,141.8,141.84,141.63,141.7,13113.0,134.1055,134.1434,133.9447,134.011,13113.0
2022-05-18 13:55:00,141.73,141.79,141.58,141.71,14963.0,134.0393,134.0961,133.8975,134.0204,14963.0
2022-05-18 14:00:00,141.75,141.86,141.6,141.75,18930.0,134.0582,134.1623,133.9164,134.0582,18930.0
2022-05-18 14:05:00,141.78,141.83,141.58,141.78,13702.0,134.0866,134.1339,133.8975,134.0866,13702.0
2022-05-18 14:10:00,141.83,141.88,141.63,141.64,20805.0,134.1339,134.1812,133.9447,133.9542,20805.0
2022-05-18 14:15:00,141.68,141.89,141.49,141.83,23853.0,133.992,134.1906,133.8123,134.1339,23853.0
2022-05-18 14:20:00,141.82,141.93,141.68,141.82,15287.0,134.1244,134.2285,133.992,134.1244,15287.0
2022-05-18 14:25:00,141.88,142.07,141.87,142.07,9112.0,134.1812,134.3609,134.1717,134.3609,9112.0
2022-05-18 14:30:00,142.04,142.07,141.64,141.67,9207.0,134.3325,134.3609,133.9542,133.9826,9207.0
2022-05-18 14:35:00,141.65,141.66,141.41,141.56,50087.0,133.9637,133.9731,133.7367,133.8785,50087.0
2022-05-18 14:40:00,141.57,141.74,141.52,141.54,13266.0,133.888,134.0488,133.8407,133.8596,13266.0
2022-05-18 14:45:00,141.52,141.7,141.31,141.65,18307.0,133.8407,134.011,133.6421,133.9637,18307.0
2022-05-18 14:50:00,141.61,141.71,141.43,141.46,14825.0,133.9258,134.0204,133.7556,133.784,14825.0
2022-05-18 14:55:00,141.47,141.63,141.3,141.37,22679.0,133.7934,133.9447,133.6327,133.6989,22679.0
2022-05-18 15:00:00,141.36,141.56,141.36,141.44,17656.0,133.6894,133.8785,133.6894,133.7651,17656.0
2022-05-18 15:05:00,141.43,141.67,141.42,141.43,12811.0,133.7556,133.9826,133.7461,133.7556,12811.0
2022-05-18 15:10:00,141.44,141.59,141.4,141.41,22199.0,133.7651,133.9069,133.7272,133.7367,22199.0
2022-05-18 15:15:00,141.41,141.6,141.4,141.41,12036.0,133.7367,133.9164,133.7272,133.7367,12036.0
2022-05-18 15:20:00,141.46,141.58,141.13,141.16,25173.0,133.784,133.8975,133.4719,133.5003,25173.0
2022-05-18 15:25:00,141.17,141.21,141.01,141.08,31949.0,133.5097,133.5475,133.3584,133.4246,31949.0
2022-05-18 15:30:00,141.06,141.17,141.01,141.08,13782.0,133.4057,133.5097,133.3584,133.4246,13782.0
2022-05-18 15:35:00,141.05,141.79,141.04,141.68,41830.0,133.3962,134.0961,133.3868,133.992,41830.0
2022-05-18 15:40:00,141.65,141.78,141.29,141.39,24801.0,133.9637,134.0866,133.6232,133.7178,24801.0
2022-05-18 15:45:00,141.4,141.46,141.12,141.2,27324.0,133.7272,133.784,133.4624,133.5381,27324.0
2022-05-18 15:50:00,141.19,141.47,141.05,141.12,94994.0,133.5286,133.7934,133.3962,133.4624,94994.0
2022-05-18 15:55:00,141.11,141.57,141.1,141.55,157520.0,133.453,133.888,133.4435,133.8691,157520.0
2022-05-19 09:30:00,140.2,141.07,140.15,140.97,64203.0,132.5923,133.4151,132.5451,133.3206,64203.0
2022-05-19 09:35:00,141.11,141.46,140.95,141.19,35967.0,133.453,133.784,133.3016,133.5286,35967.0
2022-05-19 09:40:00,141.22,141.28,140.52,140.56,23029.0,133.557,133.6137,132.895,132.9328,23029.0
2022-05-19 09:45:00,140.58,140.62,139.93,140.02,73827.0,132.9517,132.9896,132.337,132.4221,73827.0
2022-05-19 09:50:00,139.99,140.23,139.88,140.17,65814.0,132.3937,132.6207,132.2897,132.564,65814.0
2022-05-19 09:55:00,140.15,140.66,140.02,140.24,42086.0,132.5451,133.0274,132.4221,132.6302,42086.0
2022-05-19 10:00:00,140.24,141.12,140.14,140.9,48421.0,132.6302,133.4624,132.5356,133.2544,48421.0
2022-05-19 10:05:00,140.87,141.03,140.63,140.68,13282.0,133.226,133.3773,132.999,133.0463,13282.0
2022-05-19 10:10:00,140.68,141.09,140.65,140.94,11820.0,133.0463,133.4341,133.0179,133.2922,11820.0
2022-05-19 10:15:00,141.01,141.32,140.9,141.13,29694.0,133.3584,133.6516,133.2544,133.4719,29694.0
2022-05-19 10:20:00,141.18,141.57,141.18,141.38,44437.0,133.5192,133.888,133.5192,133.7083,44437.0
2022-05-19 10:25:00,141.36,141.39,140.72,140.88,51623.0,133.6894,133.7178,133.0841,133.2354,51623.0
2022-05-19 10:30:00,140.88,141.1,140.55,141.09,26406.0,133.2354,133.4435,132.9234,133.4341,26406.0
2022-05-19 10:35:00,141.08,141.22,140.56,140.67,13789.0,133.4246,133.557,132.9328,133.0368,13789.0
2022-05-19 10:40:00,140.61,140.66,140.29,140.4,11359.0,132.9801,133.0274,132.6775,132.7815,11359.0
2022-05-19 10:45:00,140.42,140.64,140.2,140.31,33374.0,132.8004,133.0085,132.5923,132.6964,33374.0
2022-05-19 10:50:00,140.28,140.62,140.1,140.62,16385.0,132.668,132.9896,132.4978,132.9896,16385.0
2022-05-19 10:55:00,140.57,140.77,140.36,140.45,10351.0,132.9423,133.1314,132.7437,132.8288,10351.0
2022-05-19 11:00:00,140.52,140.72,140.48,140.66,17909.0,132.895,133.0841,132.8572,133.0274,17909.0
2022-05-19 11:05:00,140.64,140.64,140.19,140.45,5609.0,133.0085,133.0085,132.5829,132.8288,5609.0
2022-05-19 11:10:00,140.5,140.88,140.47,140.48,12453.0,132.8761,133.2354,132.8477,132.8572,12453.0
2022-05-19 11:15:00,140.42,140.63,140.35,140.63,4869.0,132.8004,132.999,132.7342,132.999,4869.0
2022-05-19 11:20:00,140.58,140.91,140.46,140.82,11797.0,132.9517,133.2638,132.8382,133.1787,11797.0
2022-05-19 11:25:00,140.85,140.85,140.56,140.7,5625.0,133.2071,133.2071,132.9328,133.0652,5625.0
2022-05-19 11:30:00,140.72,141.21,140.72,141.21,7479.0,133.0841,133.5475,133.0841,133.5475,7479.0
2022-05-19 11:35:00,141.19,141.72,141.11,141.66,24680.0,133.5286,134.0299,133.453,133.9731,24680.0
2022-05-19 11:40:00,141.7,142.12,141.7,142.03,15587.0,134.011,134.4082,134.011,134.323,15587.0
2022-05-19 11:45:00,141.95,142.13,141.89,142.08,11675.0,134.2474,134.4176,134.1906,134.3703,11675.0
2022-05-19 11:50:00,142.09,142.09,141.71,141.73,4505.0,134.3798,134.3798,134.0204,134.0393,4505.0
2022-05-19 11:55:00,141.75,141.76,141.48,141.71,7515.0,134.0582,134.0677,133.8029,134.0204,7515.0
2022-05-19 12:00:00,141.62,141.65,141.55,141.62,3138.0,133.9353,133.9637,133.8691,133.9353,3138.0
2022-05-19 12:05:00,141.6,141.84,141.59,141.82,8393.0,133.9164,134.1434,133.9069,134.1244,8393.0
2022-05-19 12:10:00,141.86,141.98,141.85,141.89,5035.0,134.1623,134.2758,134.1528,134.1906,5035.0
2022-05-19 12:15:00,141.9,142.02,141.65,141.65,3029.0,134.2001,134.3136,133.9637,133.9637,3029.0
2022-05-19 12:20:00,141.51,141.57,141.31,141.52,52293.0,133.8313,133.888,133.6421,133.8407,52293.0
2022-05-19 12:25:00,141.44,141.59,141.35,141.59,4896.0,133.7651,133.9069,133.6799,133.9069,4896.0
2022-05-19 12:30:00,141.52,141.53,141.3,141.44,11583.0,133.8407,133.8502,133.6327,133.7651,11583.0
2022-05-19 12:35:00,141.39,141.41,141.1,141.1,15629.0,133.7178,133.7367,133.4435,133.4435,15629.0
2022-05-19 12:40:00,141.09,141.09,140.82,140.86,15191.0,133.4341,133.4341,133.1787,133.2165,15191.0
2022-05-19 12:45:00,140.79,140.87,140.72,140.86,6398.0,133.1503,133.226,133.0841,133.2165,6398.0
2022-05-19 12:50:00,140.91,141.04,140.91,141.01,77896.0,133.2638,133.3868,133.2638,133.3584,77896.0
2022-05-19 12:55:00,140.88,141.21,140.87,141.21,7722.0,133.2354,133.5475,133.226,133.5475,7722.0
2022-05-19 13:00:00,141.21,141.29,141.0,141.09,2958.0,133.5475,133.6232,133.3489,133.4341,2958.0
2022-05-19 13:05:00,141.16,141.39,141.07,141.14,7567.0,133.5003,133.7178,133.4151,133.4813,7567.0
2022-05-19 13:10:00,141.1,141.1,140.75,140.86,6140.0,133.4435,133.4435,133.1125,133.2165,6140.0
2022-05-19 13:15:00,140.87,141.16,140.76,141.15,14551.0,133.226,133.5003,133.122,133.4908,14551.0
2022-05-19 13:20:00,141.23,141.48,141.11,141.46,11689.0,133.5665,133.8029,133.453,133.784,11689.0
2022-05-19 13:25:00,141.38,141.56,141.28,141.28,7010.0,133.7083,133.8785,133.6137,133.6137,7010.0
2022-05-19 13:30:00,141.29,141.68,141.27,141.48,5494.0,133.6232,133.992,133.6043,133.8029,5494.0
2022-05-19 13:35:00,141.36,141.61,141.31,141.57,4394.0,133.6894,133.9258,133.6421,133.888,4394.0
2022-05-19 13:40:00,141.47,141.74,141.44,141.62,11880.0,133.7934,134.0488,133.7651,133.9353,11880.0
2022-05-19 13:45:00,141.59,141.64,141.0,141.0,8452.0,133.9069,133.9542,133.3489,133.3489,8452.0
2022-05-19 13:50:00,140.97,141.85,140.97,141.78,13095.0,133.3206,134.1528,133.3206,134.0866,13095.0
2022-05-19 13:55:00,141.87,142.38,141.87,142.19,38058.0,134.1717,134.6541,134.1717,134.4744,38058.0
2022-05-19 14:00:00,142.22,142.22,141.82,141.85,42002.0,134.5027,134.5027,134.1244,134.1528,42002.0
2022-05-19 14:05:00,141.78,141.84,141.61,141.8,17863.0,134.0866,134.1434,133.9258,134.1055,17863.0
2022-05-19 14:10:00,141.82,142.02,141.69,141.69,6420.0,134.1244,134.3136,134.0015,134.0015,6420.0
2022-05-19 14:15:00,141.84,142.0,141.71,141.77,7456.0,134.1434,134.2947,134.0204,134.0772,7456.0
2022-05-19 14:20:00,141.66,141.97,141.66,141.83,6489.0,133.9731,134.2663,133.9731,134.1339,6489.0
2022-05-19 14:25:00,141.89,141.89,141.64,141.81,10861.0,134.1906,134.1906,133.9542,134.115,10861.0
2022-05-19 14:30:00,141.78,141.95,141.66,141.76,9071.0,134.0866,134.2474,133.9731,134.0677,9071.0
2022-05-19 14:35:00,141.75,142.19,141.63,142.01,11327.0,134.0582,134.4744,133.9447,134.3041,11327.0
2022-05-19 14:40:00,141.9,141.92,141.62,141.9,3935.0,134.2001,134.219,133.9353,134.2001,3935.0
2022-05-19 14:45:00,142.0,142.28,141.91,142.27,13629.0,134.2947,134.5595,134.2096,134.55,13629.0
2022-05-19 14:50:00,142.35,142.42,142.16,142.34,29459.0,134.6257,134.6919,134.446,134.6162,29459.0
2022-05-19 14:55:00,142.37,142.37,142.06,142.32,18237.0,134.6446,134.6446,134.3514,134.5973,18237.0
2022-05-19 15:00:00,142.33,142.78,142.23,142.65,40151.0,134.6068,135.0323,134.5122,134.9094,40151.0
2022-05-19 15:05:00,142.7,142.74,142.33,142.33,209125.0,134.9567,134.9945,134.6068,134.6068,209125.0
2022-05-19 15:10:00,142.2,142.32,141.99,142.19,12216.0,134.4838,134.5973,134.2852,134.4744,12216.0
2022-05-19 15:15:00,142.18,142.23,141.84,141.9,16751.0,134.4649,134.5122,134.1434,134.2001,16751.0
2022-05-19 15:20:00,141.88,141.89,141.53,141.53,28612.0,134.1812,134.1906,133.8502,133.8502,28612.0
2022-05-19 15:25:00,141.5,141.71,141.4,141.4,24272.0,133.8218,134.0204,133.7272,133.7272,24272.0
2022-05-19 15:30:00,141.31,141.55,141.27,141.3,25585.0,133.6421,133.8691,133.6043,133.6327,25585.0
2022-05-19 15:35:00,141.26,141.38,141.13,141.27,39611.0,133.5948,133.7083,133.4719,133.6043,39611.0
2022-05-19 15:40:00,141.22,141.62,141.11,141.58,43244.0,133.557,133.9353,133.453,133.8975,43244.0
2022-05-19 15:45:00,141.6,141.73,141.2,141.48,81567.0,133.9164,134.0393,133.5381,133.8029,81567.0
2022-05-19 15:50:00,141.46,141.55,141.05,141.22,94399.0,133.784,133.8691,133.3962,133.557,94399.0
2022-05-19 15:55:00,141.27,141.41,141.08,141.17,61805.0,133.6043,133.7367,133.4246,133.5097,61805.0
2022-05-20 09:30:00,142.36,142.57,142.18,142.3,86450.0,134.6351,134.8337,134.4649,134.5784,86450.0
2022-05-20 09:35:00,142.2,142.25,141.88,142.15,44590.0,134.4838,134.5311,134.1812,134.4365,44590.0
2022-05-20 09:40:00,142.11,142.27,141.99,142.21,18079.0,134.3987,134.55,134.2852,134.4933,18079.0
2022-05-20 09:45:00,142.29,142.3,141.67,141.81,31495.0,134.5689,134.5784,133.9826,134.115,31495.0
2022-05-20 09:50:00,141.72,141.89,141.64,141.81,13769.0,134.0299,134.1906,133.9542,134.115,13769.0
2022-05-20 09:55:00,141.84,141.92,141.66,141.84,12649.0,134.1434,134.219,133.9731,134.1434,12649.0
2022-05-20 10:00:00,141.83,141.94,141.66,141.75,16024.0,134.1339,134.2379,133.9731,134.0582,16024.0
2022-05-20 10:05:00,141.79,141.79,141.11,141.18,41027.0,134.0961,134.0961,133.453,133.5192,41027.0
2022-05-20 10:10:00,141.13,141.31,141.09,141.27,40577.0,133.4719,133.6421,133.4341,133.6043,40577.0
2022-05-20 10:15:00,141.24,141.41,141.21,141.28,13691.0,133.5759,133.7367,133.5475,133.6137,13691.0
2022-05-20 10:20:00,141.28,141.34,141.04,141.2,11836.0,133.6137,133.6705,133.3868,133.5381,11836.0
2022-05-20 10:25:00,141.22,141.44,141.08,141.29,17737.0,133.557,133.7651,133.4246,133.6232,17737.0
2022-05-20 10:30:00,141.3,141.31,141.12,141.16,7974.0,133.6327,133.6421,133.4624,133.5003,7974.0
2022-05-20 10:35:00,141.12,141.13,140.99,141.03,9135.0,133.4624,133.4719,133.3395,133.3773,9135.0
2022-05-20 10:40:00,141.03,141.24,141.01,141.23,64894.0,133.3773,133.5759,133.3584,133.5665,64894.0
2022-05-20 10:45:00,141.17,141.23,140.92,140.96,9229.0,133.5097,133.5665,133.2733,133.3111,9229.0
2022-05-20 10:50:00,140.95,141.01,140.53,140.55,20533.0,133.3016,133.3584,132.9044,132.9234,20533.0
2022-05-20 10:55:00,140.56,140.59,140.24,140.24,17508.0,132.9328,132.9612,132.6302,132.6302,17508.0
2022-05-20 11:00:00,140.25,140.32,140.16,140.22,15667.0,132.6396,132.7058,132.5545,132.6113,15667.0
2022-05-20 11:05:00,140.24,140.25,139.94,139.98,31633.0,132.6302,132.6396,132.3465,132.3843,31633.0
2022-05-20 11:10:00,139.95,140.0,139.66,139.9,28801.0,132.3559,132.4032,132.0816,132.3086,28801.0
2022-05-20 11:15:00,139.84,139.85,139.63,139.69,34103.0,132.2519,132.2613,132.0533,132.11,34103.0
2022-05-20 11:20:00,139.7,139.7,139.52,139.55,23982.0,132.1195,132.1195,131.9492,131.9776,23982.0
2022-05-20 11:25:00,139.53,139.93,139.53,139.85,25557.0,131.9587,132.337,131.9587,132.2613,25557.0
2022-05-20 11:30:00,139.83,140.16,139.81,140.05,14729.0,132.2424,132.5545,132.2235,132.4505,14729.0
2022-05-20 11:35:00,140.03,140.04,139.68,139.75,12303.0,132.4316,132.441,132.1006,132.1668,12303.0
2022-05-20 11:40:00,139.76,140.0,139.67,139.67,10897.0,132.1762,132.4032,132.0911,132.0911,10897.0
2022-05-20 11:45:00,139.65,139.97,139.64,139.88,16014.0,132.0722,132.3748,132.0627,132.2897,16014.0
2022-05-20 11:50:00,139.88,140.11,139.83,139.83,10476.0,132.2897,132.5072,132.2424,132.2424,10476.0
2022-05-20 11:55:00,139.87,140.03,139.77,139.77,10553.0,132.2803,132.4316,132.1857,132.1857,10553.0
2022-05-20 12:00:00,139.8,139.84,139.6,139.65,6820.0,132.2141,132.2519,132.0249,132.0722,6820.0
2022-05-20 12:05:00,139.65,139.75,139.17,139.17,35476.0,132.0722,132.1668,131.6182,131.6182,35476.0
2022-05-20 12:10:00,139.15,139.38,138.89,139.31,55541.0,131.5993,131.8168,131.3534,131.7506,55541.0
2022-05-20 12:15:00,139.31,139.38,139.19,139.22,20314.0,131.7506,131.8168,131.6372,131.6655,20314.0
2022-05-20 12:20:00,139.21,139.47,139.2,139.47,16519.0,131.6561,131.902,131.6466,131.902,16519.0
2022-05-20 12:25:00,139.45,139.45,139.2,139.33,10004.0,131.883,131.883,131.6466,131.7696,10004.0
2022-05-20 12:30:00,139.24,139.46,139.2,139.2,14616.0,131.6844,131.8925,131.6466,131.6466,14616.0
2022-05-20 12:35:00,139.11,139.2,138.91,139.0,83366.0,131.5615,131.6466,131.3723,131.4575,83366.0
2022-05-20 12:40:00,138.97,138.98,138.75,138.75,72277.0,131.4291,131.4385,131.221,131.221,72277.0
2022-05-20 12:45:00,138.75,139.15,138.59,139.12,65397.0,131.221,131.5993,131.0697,131.5709,65397.0
2022-05-20 12:50:00,139.14,139.14,138.88,138.92,26080.0,131.5899,131.5899,131.344,131.3818,26080.0
2022-05-20 12:55:00,138.96,139.16,138.86,138.95,41566.0,131.4196,131.6088,131.3251,131.4102,41566.0
2022-05-20 13:00:00,138.9,138.9,138.54,138.73,50110.0,131.3629,131.3629,131.0224,131.2021,50110.0
2022-05-20 13:05:00,138.7,138.93,138.49,138.55,31208.0,131.1737,131.3913,130.9751,131.0319,31208.0
2022-05-20 13:10:00,138.52,138.6,138.37,138.5,29018.0,131.0035,131.0792,130.8616,130.9846,29018.0
2022-05-20 13:15:00,138.53,138.57,138.31,138.31,12681.0,131.013,131.0508,130.8049,130.8049,12681.0
2022-05-20 13:20:00,138.34,138.45,138.25,138.29,20405.0,130.8333,130.9373,130.7482,130.786,20405.0
2022-05-20 13:25:00,138.27,138.32,138.13,138.14,17299.0,130.7671,130.8144,130.6347,130.6441,17299.0
2022-05-20 13:30:00,138.14,138.89,138.12,138.88,32985.0,130.6441,131.3534,130.6252,131.344,32985.0
2022-05-20 13:35:00,138.89,139.07,138.66,138.9,32410.0,131.3534,131.5237,131.1359,131.3629,32410.0
2022-05-20 13:40:00,138.87,139.01,138.68,138.93,27811.0,131.3345,131.4669,131.1548,131.3913,27811.0
2022-05-20 13:45:00,138.92,139.16,138.8,138.97,10804.0,131.3818,131.6088,131.2683,131.4291,10804.0
2022-05-20 13:50:00,138.95,139.23,138.75,139.09,35653.0,131.4102,131.675,131.221,131.5426,35653.0
2022-05-20 13:55:00,139.18,139.24,139.0,139.0,15808.0,131.6277,131.6844,131.4575,131.4575,15808.0
2022-05-20 14:00:00,139.07,139.22,139.0,139.06,14910.0,131.5237,131.6655,131.4575,131.5142,14910.0
2022-05-20 14:05:00,139.01,139.01,138.64,138.81,42439.0,131.4669,131.4669,131.117,131.2778,42439.0
2022-05-20 14:10:00,138.9,139.0,138.77,138.86,10133.0,131.3629,131.4575,131.2399,131.3251,10133.0
2022-05-20 14:15:00,138.86,138.98,138.56,138.69,15717.0,131.3251,131.4385,131.0413,131.1643,15717.0
2022-05-20 14:20:00,138.7,138.85,138.53,138.73,17048.0,131.1737,131.3156,131.013,131.2021,17048.0
2022-05-20 14:25:00,138.73,138.81,138.62,138.79,20678.0,131.2021,131.2778,131.0981,131.2589,20678.0
2022-05-20 14:30:00,138.86,138.86,138.4,138.48,40706.0,131.3251,131.3251,130.89,130.9657,40706.0
2022-05-20 14:35:00,138.43,138.71,138.43,138.62,34781.0,130.9184,131.1832,130.9184,131.0981,34781.0
2022-05-20 14:40:00,138.67,139.09,138.67,139.08,29299.0,131.1454,131.5426,131.1454,131.5331,29299.0
2022-05-20 14:45:00,139.04,139.15,138.86,139.12,19724.0,131.4953,131.5993,131.3251,131.5709,19724.0
2022-05-20 14:50:00,139.14,139.57,139.07,139.49,25242.0,131.5899,131.9965,131.5237,131.9209,25242.0
2022-05-20 14:55:00,139.48,139.48,139.23,139.23,12757.0,131.9114,131.9114,131.675,131.675,12757.0
2022-05-20 15:00:00,139.23,139.4,138.95,139.01,18518.0,131.675,131.8358,131.4102,131.4669,18518.0
2022-05-20 15:05:00,139.01,139.1,138.85,138.9,66484.0,131.4669,131.552,131.3156,131.3629,66484.0
2022-05-20 15:10:00,138.92,138.97,138.84,138.92,16034.0,131.3818,131.4291,131.3061,131.3818,16034.0
2022-05-20 15:15:00,138.97,139.27,138.94,139.11,55880.0,131.4291,131.7128,131.4007,131.5615,55880.0
2022-05-20 15:20:00,139.21,139.42,139.12,139.28,25622.0,131.6561,131.8547,131.5709,131.7223,25622.0
2022-05-20 15:25:00,139.33,139.76,139.22,139.76,47561.0,131.7696,132.1762,131.6655,132.1762,47561.0
2022-05-20 15:30:00,139.79,140.17,139.53,140.12,47489.0,132.2046,132.564,131.9587,132.5167,47489.0
2022-05-20 15:35:00,140.08,140.67,139.98,140.47,47705.0,132.4789,133.0368,132.3843,132.8477,47705.0
2022-05-20 15:40:00,140.48,141.1,140.44,140.82,44169.0,132.8572,133.4435,132.8193,133.1787,44169.0
2022-05-20 15:45:00,140.84,140.97,140.49,140.9,82922.0,133.1976,133.3206,132.8666,133.2544,82922.0
2022-05-20 15:50:00,140.9,141.21,140.76,140.97,94265.0,133.2544,133.5475,133.122,133.3206,94265.0
2022-05-20 15:55:00,141.01,141.25,140.82,141.22,114659.0,133.3584,133.5854,133.1787,133.557,114659.0
2022-05-23 09:30:00,142.58,142.75,142.32,142.52,98553.0,134.8432,135.004,134.5973,134.7865,98553.0
2022-05-23 09:35:00,142.6,142.64,141.76,141.87,43541.0,134.8621,134.8999,134.0677,134.1717,43541.0
2022-05-23 09:40:00,141.87,142.3,141.68,142.22,87646.0,134.1717,134.5784,133.992,134.5027,87646.0
2022-05-23 09:45:00,142.17,142.56,142.04,142.4,36937.0,134.4554,134.8243,134.3325,134.673,36937.0
2022-05-23 09:50:00,142.36,142.49,141.88,141.95,69483.0,134.6351,134.7581,134.1812,134.2474,69483.0
2022-05-23 09:55:00,141.95,142.11,141.68,141.75,32068.0,134.2474,134.3987,133.992,134.0582,32068.0
2022-05-23 10:00:00,141.75,141.75,141.17,141.35,263130.0,134.0582,134.0582,133.5097,133.6799,263130.0
2022-05-23 10:05:00,141.41,141.54,141.24,141.47,53419.0,133.7367,133.8596,133.5759,133.7934,53419.0
2022-05-23 10:10:00,141.45,141.9,141.43,141.79,32466.0,133.7745,134.2001,133.7556,134.0961,32466.0
2022-05-23 10:15:00,141.84,142.09,141.64,141.98,38239.0,134.1434,134.3798,133.9542,134.2758,38239.0
2022-05-23 10:20:00,141.95,142.09,141.7,142.01,48921.0,134.2474,134.3798,134.011,134.3041,48921.0
2022-05-23 10:25:00,142.01,142.39,141.7,142.38,43995.0,134.3041,134.6635,134.011,134.6541,43995.0
2022-05-23 10:30:00,142.38,142.48,142.21,142.41,44396.0,134.6541,134.7486,134.4933,134.6824,44396.0
2022-05-23 10:35:00,142.41,142.52,142.26,142.43,28166.0,134.6824,134.7865,134.5406,134.7013,28166.0
2022-05-23 10:40:00,142.44,142.57,142.29,142.36,17560.0,134.7108,134.8337,134.5689,134.6351,17560.0
2022-05-23 10:45:00,142.42,142.63,142.14,142.34,20469.0,134.6919,134.8905,134.4271,134.6162,20469.0
2022-05-23 10:50:00,142.33,142.41,141.92,142.2,13588.0,134.6068,134.6824,134.219,134.4838,13588.0
2022-05-23 10:55:00,142.32,142.4,142.25,142.39,4500.0,134.5973,134.673,134.5311,134.6635,4500.0
2022-05-23 11:00:00,142.35,142.83,142.25,142.78,60585.0,134.6257,135.0796,134.5311,135.0323,60585.0
2022-05-23 11:05:00,142.82,142.87,142.75,142.77,8417.0,135.0702,135.1175,135.004,135.0229,8417.0
2022-05-23 11:10:00,142.76,143.02,142.65,143.0,14612.0,135.0134,135.2593,134.9094,135.2404,14612.0
2022-05-23 11:15:00,143.01,143.11,142.92,142.93,48350.0,135.2499,135.3444,135.1647,135.1742,48350.0
2022-05-23 11:20:00,142.9,143.02,142.85,142.95,21742.0,135.1458,135.2593,135.0985,135.1931,21742.0
2022-05-23 11:25:00,142.93,143.11,142.9,143.1,8672.0,135.1742,135.3444,135.1458,135.335,8672.0
2022-05-23 11:30:00,143.14,143.42,143.07,143.37,12383.0,135.3728,135.6376,135.3066,135.5903,12383.0
2022-05-23 11:35:00,143.41,143.42,143.27,143.39,10395.0,135.6282,135.6376,135.4958,135.6092,10395.0
2022-05-23 11:40:00,143.4,143.4,143.29,143.29,210443.0,135.6187,135.6187,135.5147,135.5147,210443.0
2022-05-23 11:45:00,143.35,143.36,143.02,143.12,10084.0,135.5714,135.5809,135.2593,135.3539,10084.0
2022-05-23 11:50:00,143.15,143.23,143.12,143.2,7568.0,135.3823,135.4579,135.3539,135.4296,7568.0
2022-05-23 11:55:00,143.25,143.32,143.15,143.15,15674.0,135.4768,135.543,135.3823,135.3823,15674.0
2022-05-23 12:00:00,143.14,143.29,143.09,143.23,7652.0,135.3728,135.5147,135.3255,135.4579,7652.0
2022-05-23 12:05:00,143.27,143.4,143.23,143.37,12536.0,135.4958,135.6187,135.4579,135.5903,12536.0
2022-05-23 12:10:00,143.33,143.33,143.19,143.21,10425.0,135.5525,135.5525,135.4201,135.439,10425.0
2022-05-23 12:15:00,143.24,143.29,143.07,143.14,9902.0,135.4674,135.5147,135.3066,135.3728,9902.0
2022-05-23 12:20:00,143.14,143.31,143.13,143.3,3197.0,135.3728,135.5336,135.3634,135.5241,3197.0
2022-05-23 12:25:00,143.3,143.3,143.01,143.01,3221.0,135.5241,135.5241,135.2499,135.2499,3221.0
2022-05-23 12:30:00,142.99,143.04,142.86,142.98,5424.0,135.231,135.2782,135.108,135.2215,5424.0
2022-05-23 12:35:00,143.03,143.19,143.02,143.18,12148.0,135.2688,135.4201,135.2593,135.4106,12148.0
2022-05-23 12:40:00,143.18,143.18,143.04,143.14,11335.0,135.4106,135.4106,135.2782,135.3728,11335.0
2022-05-23 12:45:00,143.16,143.18,142.83,142.86,9107.0,135.3917,135.4106,135.0796,135.108,9107.0
2022-05-23 12:50:00,142.88,142.91,142.72,142.78,9167.0,135.1269,135.1553,134.9756,135.0323,9167.0
2022-05-23 12:55:00,142.8,142.95,142.7,142.95,14539.0,135.0513,135.1931,134.9567,135.1931,14539.0
2022-05-23 13:00:00,142.93,143.01,142.84,142.84,12479.0,135.1742,135.2499,135.0891,135.0891,12479.0
2022-05-23 13:05:00,142.8,142.89,142.76,142.88,15222.0,135.0513,135.1364,135.0134,135.1269,15222.0
2022-05-23 13:10:00,142.84,142.9,142.76,142.88,7289.0,135.0891,135.1458,135.0134,135.1269,7289.0
2022-05-23 13:15:00,142.86,142.86,142.41,142.51,20455.0,135.108,135.108,134.6824,134.777,20455.0
2022-05-23 13:20:00,142.48,142.59,142.27,142.59,18711.0,134.7486,134.8527,134.55,134.8527,18711.0
2022-05-23 13:25:00,142.62,142.75,142.6,142.75,15179.0,134.881,135.004,134.8621,135.004,15179.0
2022-05-23 13:30:00,142.75,142.98,142.61,142.89,20230.0,135.004,135.2215,134.8716,135.1364,20230.0
2022-05-23 13:35:00,142.86,143.0,142.86,142.96,17165.0,135.108,135.2404,135.108,135.2026,17165.0
2022-05-23 13:40:00,142.92,143.06,142.89,143.04,11991.0,135.1647,135.2972,135.1364,135.2782,11991.0
2022-05-23 13:45:00,142.98,143.25,142.98,143.19,12424.0,135.2215,135.4768,135.2215,135.4201,12424.0
2022-05-23 13:50:00,143.13,143.18,143.1,143.1,3624.0,135.3634,135.4106,135.335,135.335,3624.0
2022-05-23 13:55:00,143.11,143.31,143.1,143.31,11229.0,135.3444,135.5336,135.335,135.5336,11229.0
2022-05-23 14:00:00,143.34,143.42,143.13,143.24,15231.0,135.562,135.6376,135.3634,135.4674,15231.0
2022-05-23 14:05:00,143.24,143.33,143.16,143.29,11726.0,135.4674,135.5525,135.3917,135.5147,11726.0
2022-05-23 14:10:00,143.32,143.43,143.31,143.42,19928.0,135.543,135.6471,135.5336,135.6376,19928.0
2022-05-23 14:15:00,143.41,143.43,143.31,143.4,70531.0,135.6282,135.6471,135.5336,135.6187,70531.0
2022-05-23 14:20:00,143.39,143.45,143.32,143.42,31970.0,135.6092,135.666,135.543,135.6376,31970.0
2022-05-23 14:25:00,143.43,143.46,143.29,143.35,29214.0,135.6471,135.6754,135.5147,135.5714,29214.0
2022-05-23 14:30:00,143.37,143.44,143.29,143.39,24441.0,135.5903,135.6565,135.5147,135.6092,24441.0
2022-05-23 14:35:00,143.35,143.42,143.32,143.38,8327.0,135.5714,135.6376,135.543,135.5998,8327.0
2022-05-23 14:40:00,143.44,143.56,143.31,143.56,16427.0,135.6565,135.77,135.5336,135.77,16427.0
2022-05-23 14:45:00,143.59,143.59,143.19,143.28,19525.0,135.7984,135.7984,135.4201,135.5052,19525.0
2022-05-23 14:50:00,143.27,143.38,143.12,143.25,17392.0,135.4958,135.5998,135.3539,135.4768,17392.0
2022-05-23 14:55:00,143.25,143.29,143.1,143.13,23388.0,135.4768,135.5147,135.335,135.3634,23388.0
2022-05-23 15:00:00,143.13,143.37,143.12,143.37,12071.0,135.3634,135.5903,135.3539,135.5903,12071.0
2022-05-23 15:05:00,143.37,143.46,143.28,143.45,14953.0,135.5903,135.6754,135.5052,135.666,14953.0
2022-05-23 15:10:00,143.44,143.44,143.05,143.11,23959.0,135.6565,135.6565,135.2877,135.3444,23959.0
2022-05-23 15:15:00,143.13,143.23,143.08,143.23,18942.0,135.3634,135.4579,135.3161,135.4579,18942.0
2022-05-23 15:20:00,143.23,143.26,142.89,143.0,17311.0,135.4579,135.4863,135.1364,135.2404,17311.0
2022-05-23 15:25:00,142.98,143.14,142.95,143.05,19628.0,135.2215,135.3728,135.1931,135.2877,19628.0
2022-05-23 15:30:00,143.04,143.23,143.01,143.17,15718.0,135.2782,135.4579,135.2499,135.4012,15718.0
2022-05-23 15:35:00,143.19,143.34,142.91,142.91,41534.0,135.4201,135.562,135.1553,135.1553,41534.0
2022-05-23 15:40:00,142.9,143.0,142.73,142.82,51981.0,135.1458,135.2404,134.9851,135.0702,51981.0
2022-05-23 15:45:00,142.81,142.81,142.59,142.65,32288.0,135.0607,135.0607,134.8527,134.9094,32288.0
2022-05-23 15:50:00,142.67,143.08,142.67,142.81,61764.0,134.9283,135.3161,134.9283,135.0607,61764.0
2022-05-23 15:55:00,142.79,143.2,142.72,143.16,77947.0,135.0418,135.4296,134.9756,135.3917,77947.0
2022-05-24 09:30:00,142.21,142.47,141.84,141.89,95470.0,134.4933,134.7392,134.1434,134.1906,95470.0
2022-05-24 09:35:00,141.77,141.83,141.4,141.45,123346.0,134.0772,134.1339,133.7272,133.7745,123346.0
2022-05-24 09:40:00,141.42,141.65,141.42,141.65,41531.0,133.7461,133.9637,133.7461,133.9637,41531.0
2022-05-24 09:45:00,141.64,141.92,141.57,141.64,43622.0,133.9542,134.219,133.888,133.9542,43622.0
2022-05-24 09:50:00,141.64,141.85,141.44,141.49,44031.0,133.9542,134.1528,133.7651,133.8123,44031.0
2022-05-24 09:55:00,141.49,141.56,141.37,141.38,30597.0,133.8123,133.8785,133.6989,133.7083,30597.0
2022-05-24 10:00:00,141.37,141.48,140.96,140.96,30601.0,133.6989,133.8029,133.3111,133.3111,30601.0
2022-05-24 10:05:00,140.95,141.09,140.69,140.81,69635.0,133.3016,133.4341,133.0558,133.1692,69635.0
2022-05-24 10:10:00,140.81,141.0,140.6,140.66,41822.0,133.1692,133.3489,132.9706,133.0274,41822.0
2022-05-24 10:15:00,140.66,140.68,140.23,140.31,402807.0,133.0274,133.0463,132.6207,132.6964,402807.0
2022-05-24 10:20:00,140.3,140.75,140.3,140.46,36888.0,132.6869,133.1125,132.6869,132.8382,36888.0
2022-05-24 10:25:00,140.45,140.67,140.36,140.66,82842.0,132.8288,133.0368,132.7437,133.0274,82842.0
2022-05-24 10:30:00,140.63,140.63,140.32,140.35,21984.0,132.999,132.999,132.7058,132.7342,21984.0
2022-05-24 10:35:00,140.35,140.57,140.29,140.51,28742.0,132.7342,132.9423,132.6775,132.8855,28742.0
2022-05-24 10:40:00,140.5,140.59,140.3,140.35,30580.0,132.8761,132.9612,132.6869,132.7342,30580.0
2022-05-24 10:45:00,140.32,140.45,139.94,139.94,27198.0,132.7058,132.8288,132.3465,132.3465,27198.0
2022-05-24 10:50:00,139.93,140.15,139.87,140.07,47355.0,132.337,132.5451,132.2803,132.4694,47355.0
2022-05-24 10:55:00,140.03,140.25,140.0,140.23,72031.0,132.4316,132.6396,132.4032,132.6207,72031.0
2022-05-24 11:00:00,140.21,140.45,140.16,140.31,130118.0,132.6018,132.8288,132.5545,132.6964,130118.0
2022-05-24 11:05:00,140.24,140.34,140.12,140.23,57615.0,132.6302,132.7247,132.5167,132.6207,57615.0
2022-05-24 11:10:00,140.27,140.29,140.02,140.09,51988.0,132.6585,132.6775,132.4221,132.4883,51988.0
2022-05-24 11:15:00,140.08,140.3,139.94,139.97,31221.0,132.4789,132.6869,132.3465,132.3748,31221.0
2022-05-24 11:20:00,139.92,140.25,139.81,140.16,16368.0,132.3275,132.6396,132.2235,132.5545,16368.0
2022-05-24 11:25:00,140.18,140.31,140.11,140.31,11661.0,132.5734,132.6964,132.5072,132.6964,11661.0
2022-05-24 11:30:00,140.28,140.37,140.15,140.36,24371.0,132.668,132.7531,132.5451,132.7437,24371.0
2022-05-24 11:35:00,140.32,140.4,140.19,140.3,16908.0,132.7058,132.7815,132.5829,132.6869,16908.0
2022-05-24 11:40:00,140.31,140.66,140.3,140.66,16763.0,132.6964,133.0274,132.6869,133.0274,16763.0
2022-05-24 11:45:00,140.67,141.12,140.67,141.06,127031.0,133.0368,133.4624,133.0368,133.4057,127031.0
2022-05-24 11:50:00,141.08,141.1,140.83,140.85,17400.0,133.4246,133.4435,133.1882,133.2071,17400.0
2022-05-24 11:55:00,140.87,141.2,140.84,140.97,16428.0,133.226,133.5381,133.1976,133.3206,16428.0
2022-05-24 12:00:00,140.9,140.96,140.74,140.94,10384.0,133.2544,133.3111,133.103,133.2922,10384.0
2022-05-24 12:05:00,140.97,141.15,140.87,141.15,11944.0,133.3206,133.4908,133.226,133.4908,11944.0
2022-05-24 12:10:00,141.18,141.33,141.12,141.32,13746.0,133.5192,133.661,133.4624,133.6516,13746.0
2022-05-24 12:15:00,141.37,141.67,141.25,141.33,44908.0,133.6989,133.9826,133.5854,133.661,44908.0
2022-05-24 12:20:00,141.27,141.29,141.12,141.19,17448.0,133.6043,133.6232,133.4624,133.5286,17448.0
2022-05-24 12:25:00,141.25,141.29,141.06,141.09,20377.0,133.5854,133.6232,133.4057,133.4341,20377.0
2022-05-24 12:30:00,141.06,141.2,140.84,140.88,17459.0,133.4057,133.5381,133.1976,133.2354,17459.0
2022-05-24 12:35:00,140.88,140.92,140.55,140.64,17019.0,133.2354,133.2733,132.9234,133.0085,17019.0
2022-05-24 12:40:00,140.66,140.67,140.6,140.6,12805.0,133.0274,133.0368,132.9706,132.9706,12805.0
2022-05-24 12:45:00,140.57,140.8,140.57,140.78,14107.0,132.9423,133.1598,132.9423,133.1409,14107.0
2022-05-24 12:50:00,140.76,140.84,140.71,140.81,17980.0,133.122,133.1976,133.0747,133.1692,17980.0
2022-05-24 12:55:00,140.83,141.13,140.82,140.93,10474.0,133.1882,133.4719,133.1787,133.2827,10474.0
2022-05-24 13:00:00,140.9,140.9,140.43,140.45,18651.0,133.2544,133.2544,132.8099,132.8288,18651.0
2022-05-24 13:05:00,140.44,140.65,140.43,140.58,15333.0,132.8193,133.0179,132.8099,132.9517,15333.0
2022-05-24 13:10:00,140.53,140.72,140.49,140.66,11751.0,132.9044,133.0841,132.8666,133.0274,11751.0
2022-05-24 13:15:00,140.63,140.88,140.59,140.74,18933.0,132.999,133.2354,132.9612,133.103,18933.0
2022-05-24 13:20:00,140.75,140.78,140.57,140.71,15002.0,133.1125,133.1409,132.9423,133.0747,15002.0
2022-05-24 13:25:00,140.68,140.95,140.61,140.93,11721.0,133.0463,133.3016,132.9801,133.2827,11721.0
2022-05-24 13:30:00,140.79,140.84,140.65,140.75,11291.0,133.1503,133.1976,133.0179,133.1125,11291.0
2022-05-24 13:35:00,140.74,141.05,140.7,141.03,24243.0,133.103,133.3962,133.0652,133.3773,24243.0
2022-05-24 13:40:00,141.03,141.39,141.03,141.14,20069.0,133.3773,133.7178,133.3773,133.4813,20069.0
2022-05-24 13:45:00,141.14,141.36,141.05,141.24,27080.0,133.4813,133.6894,133.3962,133.5759,27080.0
2022-05-24 13:50:00,141.23,141.38,141.15,141.31,20401.0,133.5665,133.7083,133.4908,133.6421,20401.0
2022-05-24 13:55:00,141.31,141.4,141.21,141.31,30084.0,133.6421,133.7272,133.5475,133.6421,30084.0
2022-05-24 14:00:00,141.31,141.35,141.07,141.09,32266.0,133.6421,133.6799,133.4151,133.4341,32266.0
2022-05-24 14:05:00,141.1,141.65,141.08,141.54,46790.0,133.4435,133.9637,133.4246,133.8596,46790.0
2022-05-24 14:10:00,141.55,141.9,141.49,141.63,27824.0,133.8691,134.2001,133.8123,133.9447,27824.0
2022-05-24 14:15:00,141.64,141.67,141.3,141.36,72718.0,133.9542,133.9826,133.6327,133.6894,72718.0
2022-05-24 14:20:00,141.31,141.62,141.21,141.61,26779.0,133.6421,133.9353,133.5475,133.9258,26779.0
2022-05-24 14:25:00,141.63,141.78,141.55,141.55,33688.0,133.9447,134.0866,133.8691,133.8691,33688.0
2022-05-24 14:30:00,141.55,141.77,141.47,141.74,22027.0,133.8691,134.0772,133.7934,134.0488,22027.0
2022-05-24 14:35:00,141.77,141.93,141.65,141.88,24376.0,134.0772,134.2285,133.9637,134.1812,24376.0
2022-05-24 14:40:00,141.88,141.92,141.39,141.42,28599.0,134.1812,134.219,133.7178,133.7461,28599.0
2022-05-24 14:45:00,141.38,141.44,141.03,141.14,55865.0,133.7083,133.7651,133.3773,133.4813,55865.0
2022-05-24 14:50:00,141.13,141.15,140.98,141.05,27913.0,133.4719,133.4908,133.33,133.3962,27913.0
2022-05-24 14:55:00,141.03,141.21,140.94,141.2,19024.0,133.3773,133.5475,133.2922,133.5381,19024.0
2022-05-24 15:00:00,141.15,141.64,141.15,141.55,38676.0,133.4908,133.9542,133.4908,133.8691,38676.0
2022-05-24 15:05:00,141.58,141.75,141.52,141.6,29773.0,133.8975,134.0582,133.8407,133.9164,29773.0
2022-05-24 15:10:00,141.63,141.79,141.58,141.63,26939.0,133.9447,134.0961,133.8975,133.9447,26939.0
2022-05-24 15:15:00,141.68,141.79,141.56,141.59,20981.0,133.992,134.0961,133.8785,133.9069,20981.0
2022-05-24 15:20:00,141.6,141.85,141.39,141.75,37245.0,133.9164,134.1528,133.7178,134.0582,37245.0
2022-05-24 15:25:00,141.75,141.95,141.64,141.94,39572.0,134.0582,134.2474,133.9542,134.2379,39572.0
2022-05-24 15:30:00,141.92,141.98,141.81,141.95,37109.0,134.219,134.2758,134.115,134.2474,37109.0
2022-05-24 15:35:00,141.98,142.7,141.98,142.52,110293.0,134.2758,134.9567,134.2758,134.7865,110293.0
2022-05-24 15:40:00,142.56,142.7,142.34,142.34,56596.0,134.8243,134.9567,134.6162,134.6162,56596.0
2022-05-24 15:45:00,142.34,142.65,142.34,142.41,64837.0,134.6162,134.9094,134.6162,134.6824,64837.0
2022-05-24 15:50:00,142.47,142.57,142.01,142.02,60872.0,134.7392,134.8337,134.3041,134.3136,60872.0
2022-05-24 15:55:00,141.92,142.36,141.91,142.36,50059.0,134.219,134.6351,134.2096,134.6351,50059.0
2022-05-25 09:30:00,141.84,142.3,141.77,142.29,35680.0,134.1434,134.5784,134.0772,134.5689,35680.0
2022-05-25 09:35:00,142.31,142.78,142.31,142.63,31597.0,134.5879,135.0323,134.5879,134.8905,31597.0
2022-05-25 09:40:00,142.63,142.73,142.38,142.73,209899.0,134.8905,134.9851,134.6541,134.9851,209899.0
2022-05-25 09:45:00,142.72,142.89,142.29,142.33,66905.0,134.9756,135.1364,134.5689,134.6068,66905.0
2022-05-25 09:50:00,142.36,142.77,142.36,142.71,52880.0,134.6351,135.0229,134.6351,134.9661,52880.0
2022-05-25 09:55:00,142.73,142.89,142.65,142.75,13803.0,134.9851,135.1364,134.9094,135.004,13803.0
2022-05-25 10:00:00,142.74,142.98,142.59,142.85,10016.0,134.9945,135.2215,134.8527,135.0985,10016.0
2022-05-25 10:05:00,142.81,142.82,142.56,142.79,10870.0,135.0607,135.0702,134.8243,135.0418,10870.0
2022-05-25 10:10:00,142.77,142.95,142.69,142.95,16035.0,135.0229,135.1931,134.9472,135.1931,16035.0
2022-05-25 10:15:00,142.93,143.24,142.87,143.13,32042.0,135.1742,135.4674,135.1175,135.3634,32042.0
2022-05-25 10:20:00,143.13,143.32,143.05,143.22,29878.0,135.3634,135.543,135.2877,135.4485,29878.0
2022-05-25 10:25:00,143.29,143.5,143.21,143.49,22869.0,135.5147,135.7133,135.439,135.7038,22869.0
2022-05-25 10:30:00,143.52,143.75,143.43,143.71,10844.0,135.7322,135.9497,135.6471,135.9119,10844.0
2022-05-25 10:35:00,143.68,143.83,143.65,143.77,8342.0,135.8835,136.0254,135.8551,135.9686,8342.0
2022-05-25 10:40:00,143.77,143.8,143.53,143.63,14580.0,135.9686,135.997,135.7416,135.8362,14580.0
2022-05-25 10:45:00,143.64,143.65,143.39,143.49,8115.0,135.8457,135.8551,135.6092,135.7038,8115.0
2022-05-25 10:50:00,143.51,143.63,143.45,143.45,12009.0,135.7227,135.8362,135.666,135.666,12009.0
2022-05-25 10:55:00,143.46,143.61,143.42,143.59,3370.0,135.6754,135.8173,135.6376,135.7984,3370.0
2022-05-25 11:00:00,143.56,143.56,143.25,143.25,6521.0,135.77,135.77,135.4768,135.4768,6521.0
2022-05-25 11:05:00,143.33,143.52,143.32,143.47,9522.0,135.5525,135.7322,135.543,135.6849,9522.0
2022-05-25 11:10:00,143.42,143.5,143.36,143.41,7160.0,135.6376,135.7133,135.5809,135.6282,7160.0
2022-05-25 11:15:00,143.45,143.53,143.34,143.45,9253.0,135.666,135.7416,135.562,135.666,9253.0
2022-05-25 11:20:00,143.42,143.47,143.26,143.47,6272.0,135.6376,135.6849,135.4863,135.6849,6272.0
2022-05-25 11:25:00,143.43,143.43,143.32,143.39,3832.0,135.6471,135.6471,135.543,135.6092,3832.0
2022-05-25 11:30:00,143.3,143.31,143.07,143.1,13046.0,135.5241,135.5336,135.3066,135.335,13046.0
2022-05-25 11:35:00,143.08,143.08,142.72,142.89,16782.0,135.3161,135.3161,134.9756,135.1364,16782.0
2022-05-25 11:40:00,142.81,143.13,142.81,143.06,16009.0,135.0607,135.3634,135.0607,135.2972,16009.0
2022-05-25 11:45:00,143.07,143.2,143.03,143.15,4885.0,135.3066,135.4296,135.2688,135.3823,4885.0
2022-05-25 11:50:00,143.13,143.18,143.01,143.03,3264.0,135.3634,135.4106,135.2499,135.2688,3264.0
2022-05-25 11:55:00,143.06,143.21,143.06,143.09,11169.0,135.2972,135.439,135.2972,135.3255,11169.0
2022-05-25 12:00:00,143.13,143.31,143.13,143.21,5924.0,135.3634,135.5336,135.3634,135.439,5924.0
2022-05-25 12:05:00,143.19,143.26,142.92,142.97,13459.0,135.4201,135.4863,135.1647,135.212,13459.0
2022-05-25 12:10:00,142.94,143.08,142.93,142.99,20189.0,135.1837,135.3161,135.1742,135.231,20189.0
2022-05-25 12:15:00,143.03,143.05,142.86,142.9,8623.0,135.2688,135.2877,135.108,135.1458,8623.0
2022-05-25 12:20:00,142.82,142.88,142.64,142.64,9983.0,135.0702,135.1269,134.8999,134.8999,9983.0
2022-05-25 12:25:00,142.64,142.64,142.4,142.53,5499.0,134.8999,134.8999,134.673,134.7959,5499.0
2022-05-25 12:30:00,142.69,142.74,142.56,142.58,14405.0,134.9472,134.9945,134.8243,134.8432,14405.0
2022-05-25 12:35:00,142.57,142.58,142.4,142.52,8868.0,134.8337,134.8432,134.673,134.7865,8868.0
2022-05-25 12:40:00,142.5,142.63,142.49,142.63,7151.0,134.7675,134.8905,134.7581,134.8905,7151.0
2022-05-25 12:45:00,142.68,142.82,142.66,142.77,4430.0,134.9378,135.0702,134.9189,135.0229,4430.0
2022-05-25 12:50:00,142.75,142.75,142.6,142.6,8049.0,135.004,135.004,134.8621,134.8621,8049.0
2022-05-25 12:55:00,142.62,142.78,142.55,142.78,2945.0,134.881,135.0323,134.8148,135.0323,2945.0
2022-05-25 13:00:00,142.73,142.73,142.61,142.62,5654.0,134.9851,134.9851,134.8716,134.881,5654.0
2022-05-25 13:05:00,142.66,142.74,142.62,142.67,5634.0,134.9189,134.9945,134.881,134.9283,5634.0
2022-05-25 13:10:00,142.65,142.65,142.46,142.63,15857.0,134.9094,134.9094,134.7297,134.8905,15857.0
2022-05-25 13:15:00,142.7,142.82,142.7,142.74,2795.0,134.9567,135.0702,134.9567,134.9945,2795.0
2022-05-25 13:20:00,142.67,142.76,142.59,142.66,5288.0,134.9283,135.0134,134.8527,134.9189,5288.0
2022-05-25 13:25:00,142.66,142.88,142.59,142.86,14181.0,134.9189,135.1269,134.8527,135.108,14181.0
2022-05-25 13:30:00,142.84,142.89,142.75,142.82,3667.0,135.0891,135.1364,135.004,135.0702,3667.0
2022-05-25 13:35:00,142.82,143.01,142.82,142.85,7020.0,135.0702,135.2499,135.0702,135.0985,7020.0
2022-05-25 13:40:00,142.87,142.9,142.73,142.87,10301.0,135.1175,135.1458,134.9851,135.1175,10301.0
2022-05-25 13:45:00,142.9,142.93,142.82,142.87,8476.0,135.1458,135.1742,135.0702,135.1175,8476.0
2022-05-25 13:50:00,142.88,142.9,142.64,142.64,10363.0,135.1269,135.1458,134.8999,134.8999,10363.0
2022-05-25 13:55:00,142.66,142.79,142.62,142.79,14226.0,134.9189,135.0418,134.881,135.0418,14226.0
2022-05-25 14:00:00,142.66,143.4,142.65,143.19,39672.0,134.9189,135.6187,134.9094,135.4201,39672.0
2022-05-25 14:05:00,143.15,143.25,142.15,142.43,25644.0,135.3823,135.4768,134.4365,134.7013,25644.0
2022-05-25 14:10:00,142.66,143.05,142.52,142.89,22162.0,134.9189,135.2877,134.7865,135.1364,22162.0
2022-05-25 14:15:00,142.86,143.28,142.85,142.96,16743.0,135.108,135.5052,135.0985,135.2026,16743.0
2022-05-25 14:20:00,143.02,143.25,142.93,143.2,10081.0,135.2593,135.4768,135.1742,135.4296,10081.0
2022-05-25 14:25:00,143.17,143.57,143.15,143.5,9836.0,135.4012,135.7795,135.3823,135.7133,9836.0
2022-05-25 14:30:00,143.55,143.65,143.43,143.58,13300.0,135.7606,135.8551,135.6471,135.7889,13300.0
2022-05-25 14:35:00,143.59,143.65,143.38,143.38,24362.0,135.7984,135.8551,135.5998,135.5998,24362.0
2022-05-25 14:40:00,143.43,143.75,143.38,143.54,11824.0,135.6471,135.9497,135.5998,135.7511,11824.0
2022-05-25 14:45:00,143.53,143.64,143.43,143.49,9099.0,135.7416,135.8457,135.6471,135.7038,9099.0
2022-05-25 14:50:00,143.52,143.81,143.46,143.8,8346.0,135.7322,136.0065,135.6754,135.997,8346.0
2022-05-25 14:55:00,143.81,143.88,143.76,143.82,15150.0,136.0065,136.0727,135.9592,136.0159,15150.0
2022-05-25 15:00:00,143.83,144.33,143.76,144.29,20142.0,136.0254,136.4982,135.9592,136.4604,20142.0
2022-05-25 15:05:00,144.28,144.39,144.17,144.36,10809.0,136.451,136.555,136.3469,136.5266,10809.0
2022-05-25 15:10:00,144.34,144.47,144.33,144.4,22690.0,136.5077,136.6306,136.4982,136.5644,22690.0
2022-05-25 15:15:00,144.38,144.4,144.22,144.26,68737.0,136.5455,136.5644,136.3942,136.432,68737.0
2022-05-25 15:20:00,144.26,144.36,144.17,144.23,13950.0,136.432,136.5266,136.3469,136.4037,13950.0
2022-05-25 15:25:00,144.21,144.32,144.19,144.2,11205.0,136.3848,136.4888,136.3658,136.3753,11205.0
2022-05-25 15:30:00,144.23,144.38,144.15,144.2,12154.0,136.4037,136.5455,136.328,136.3753,12154.0
2022-05-25 15:35:00,144.19,144.19,143.98,144.01,11026.0,136.3658,136.3658,136.1672,136.1956,11026.0
2022-05-25 15:40:00,144.0,144.14,143.89,144.12,23599.0,136.1861,136.3185,136.0821,136.2996,23599.0
2022-05-25 15:45:00,144.11,144.11,143.85,143.96,17914.0,136.2902,136.2902,136.0443,136.1483,17914.0
2022-05-25 15:50:00,143.92,143.92,143.61,143.89,24992.0,136.1105,136.1105,135.8173,136.0821,24992.0
2022-05-25 15:55:00,143.82,144.01,143.76,143.91,98622.0,136.0159,136.1956,135.9592,136.101,98622.0
2022-05-26 09:30:00,144.77,145.65,144.77,145.65,50990.0,136.9144,137.7466,136.9144,137.7466,50990.0
2022-05-26 09:35:00,145.75,145.92,145.6,145.67,16971.0,137.8412,138.002,137.6993,137.7655,16971.0
2022-05-26 09:40:00,145.72,145.99,145.62,145.77,26030.0,137.8128,138.0682,137.7182,137.8601,26030.0
2022-05-26 09:45:00,145.81,145.99,145.63,145.78,29831.0,137.8979,138.0682,137.7277,137.8696,29831.0
2022-05-26 09:50:00,145.83,146.09,145.83,146.03,24319.0,137.9168,138.1627,137.9168,138.106,24319.0
2022-05-26 09:55:00,146.03,146.23,146.0,146.18,118147.0,138.106,138.2951,138.0776,138.2479,118147.0
2022-05-26 10:00:00,146.17,146.26,146.08,146.2,53871.0,138.2384,138.3235,138.1533,138.2668,53871.0
2022-05-26 10:05:00,146.22,146.36,146.22,146.24,23199.0,138.2857,138.4181,138.2857,138.3046,23199.0
2022-05-26 10:10:00,146.25,146.39,146.15,146.35,63643.0,138.3141,138.4465,138.2195,138.4086,63643.0
2022-05-26 10:15:00,146.38,146.48,146.38,146.46,14253.0,138.437,138.5316,138.437,138.5127,14253.0
2022-05-26 10:20:00,146.46,146.57,146.38,146.56,37505.0,138.5127,138.6167,138.437,138.6072,37505.0
2022-05-26 10:25:00,146.57,146.57,146.39,146.39,22361.0,138.6167,138.6167,138.4465,138.4465,22361.0
2022-05-26 10:30:00,146.4,146.46,146.29,146.33,45932.0,138.4559,138.5127,138.3519,138.3897,45932.0
2022-05-26 10:35:00,146.34,146.55,146.34,146.53,16157.0,138.3992,138.5978,138.3992,138.5789,16157.0
2022-05-26 10:40:00,146.53,146.54,146.38,146.45,13154.0,138.5789,138.5883,138.437,138.5032,13154.0
2022-05-26 10:45:00,146.46,146.47,146.33,146.4,9304.0,138.5127,138.5221,138.3897,138.4559,9304.0
2022-05-26 10:50:00,146.44,146.51,146.42,146.47,5882.0,138.4937,138.5599,138.4748,138.5221,5882.0
2022-05-26 10:55:00,146.49,146.61,146.47,146.6,23289.0,138.541,138.6545,138.5221,138.6451,23289.0
2022-05-26 11:00:00,146.57,146.7,146.56,146.64,17184.0,138.6167,138.7396,138.6072,138.6829,17184.0
2022-05-26 11:05:00,146.67,146.7,146.61,146.68,13394.0,138.7113,138.7396,138.6545,138.7207,13394.0
2022-05-26 11:10:00,146.69,146.75,146.64,146.73,9201.0,138.7302,138.7869,138.6829,138.768,9201.0
2022-05-26 11:15:00,146.75,146.79,146.69,146.72,96344.0,138.7869,138.8248,138.7302,138.7586,96344.0
2022-05-26 11:20:00,146.71,146.78,146.6,146.69,12941.0,138.7491,138.8153,138.6451,138.7302,12941.0
2022-05-26 11:25:00,146.72,146.77,146.62,146.67,11469.0,138.7586,138.8058,138.664,138.7113,11469.0
2022-05-26 11:30:00,146.68,146.8,146.55,146.56,10204.0,138.7207,138.8342,138.5978,138.6072,10204.0
2022-05-26 11:35:00,146.5,146.66,146.5,146.64,40097.0,138.5505,138.7018,138.5505,138.6829,40097.0
2022-05-26 11:40:00,146.63,146.65,146.56,146.62,7399.0,138.6734,138.6923,138.6072,138.664,7399.0
2022-05-26 11:45:00,146.64,146.65,146.43,146.49,6059.0,138.6829,138.6923,138.4843,138.541,6059.0
2022-05-26 11:50:00,146.49,146.52,146.42,146.51,14428.0,138.541,138.5694,138.4748,138.5599,14428.0
2022-05-26 11:55:00,146.53,146.67,146.53,146.65,20047.0,138.5789,138.7113,138.5789,138.6923,20047.0
2022-05-26 12:00:00,146.61,146.81,146.59,146.81,8360.0,138.6545,138.8437,138.6356,138.8437,8360.0
2022-05-26 12:05:00,146.79,146.8,146.66,146.71,8876.0,138.8248,138.8342,138.7018,138.7491,8876.0
2022-05-26 12:10:00,146.7,146.87,146.7,146.85,11375.0,138.7396,138.9004,138.7396,138.8815,11375.0
2022-05-26 12:15:00,146.84,146.85,146.75,146.81,23762.0,138.872,138.8815,138.7869,138.8437,23762.0
2022-05-26 12:20:00,146.81,146.93,146.81,146.91,14734.0,138.8437,138.9572,138.8437,138.9382,14734.0
2022-05-26 12:25:00,146.91,147.0,146.87,146.99,9266.0,138.9382,139.0234,138.9004,139.0139,9266.0
2022-05-26 12:30:00,146.99,147.06,146.99,147.02,33061.0,139.0139,139.0801,139.0139,139.0423,33061.0
2022-05-26 12:35:00,147.0,147.04,146.95,147.04,20757.0,139.0234,139.0612,138.9761,139.0612,20757.0
2022-05-26 12:40:00,147.04,147.06,146.98,146.99,58186.0,139.0612,139.0801,139.0044,139.0139,58186.0
2022-05-26 12:45:00,146.96,147.07,146.93,147.06,16807.0,138.9855,139.0896,138.9572,139.0801,16807.0
2022-05-26 12:50:00,147.04,147.14,147.03,147.14,40142.0,139.0612,139.1558,139.0517,139.1558,40142.0
2022-05-26 12:55:00,147.12,147.27,147.12,147.25,27288.0,139.1368,139.2787,139.1368,139.2598,27288.0
2022-05-26 13:00:00,147.26,147.36,147.24,147.36,14578.0,139.2692,139.3638,139.2503,139.3638,14578.0
2022-05-26 13:05:00,147.35,147.46,147.33,147.46,8978.0,139.3544,139.4584,139.3355,139.4584,8978.0
2022-05-26 13:10:00,147.48,147.5,147.24,147.32,25476.0,139.4773,139.4962,139.2503,139.326,25476.0
2022-05-26 13:15:00,147.34,147.34,147.24,147.28,10411.0,139.3449,139.3449,139.2503,139.2882,10411.0
2022-05-26 13:20:00,147.27,147.29,147.07,147.07,11137.0,139.2787,139.2976,139.0896,139.0896,11137.0
2022-05-26 13:25:00,147.07,147.2,146.99,147.05,17187.0,139.0896,139.2125,139.0139,139.0706,17187.0
2022-05-26 13:30:00,147.05,147.21,147.05,147.19,18236.0,139.0706,139.222,139.0706,139.203,18236.0
2022-05-26 13:35:00,147.18,147.19,147.14,147.17,17050.0,139.1936,139.203,139.1558,139.1841,17050.0
2022-05-26 13:40:00,147.18,147.21,147.12,147.18,16938.0,139.1936,139.222,139.1368,139.1936,16938.0
2022-05-26 13:45:00,147.16,147.2,147.13,147.17,10701.0,139.1747,139.2125,139.1463,139.1841,10701.0
2022-05-26 13:50:00,147.16,147.18,147.13,147.16,11832.0,139.1747,139.1936,139.1463,139.1747,11832.0
2022-05-26 13:55:00,147.16,147.31,147.07,147.29,14948.0,139.1747,139.3165,139.0896,139.2976,14948.0
2022-05-26 14:00:00,147.28,147.33,147.2,147.3,57114.0,139.2882,139.3355,139.2125,139.3071,57114.0
2022-05-26 14:05:00,147.29,147.3,147.12,147.27,66860.0,139.2976,139.3071,139.1368,139.2787,66860.0
2022-05-26 14:10:00,147.28,147.29,147.19,147.25,19059.0,139.2882,139.2976,139.203,139.2598,19059.0
2022-05-26 14:15:00,147.25,147.3,147.18,147.21,12197.0,139.2598,139.3071,139.1936,139.222,12197.0
2022-05-26 14:20:00,147.23,147.34,147.21,147.32,34907.0,139.2409,139.3449,139.222,139.326,34907.0
2022-05-26 14:25:00,147.33,147.34,147.18,147.2,25532.0,139.3355,139.3449,139.1936,139.2125,25532.0
2022-05-26 14:30:00,147.2,147.23,147.12,147.14,14681.0,139.2125,139.2409,139.1368,139.1558,14681.0
2022-05-26 14:35:00,147.13,147.13,146.94,147.03,24977.0,139.1463,139.1463,138.9666,139.0517,24977.0
2022-05-26 14:40:00,147.03,147.14,146.97,147.11,17412.0,139.0517,139.1558,138.995,139.1274,17412.0
2022-05-26 14:45:00,147.12,147.16,147.05,147.13,37618.0,139.1368,139.1747,139.0706,139.1463,37618.0
2022-05-26 14:50:00,147.12,147.21,147.1,147.15,47245.0,139.1368,139.222,139.1179,139.1652,47245.0
2022-05-26 14:55:00,147.12,147.23,147.12,147.15,11529.0,139.1368,139.2409,139.1368,139.1652,11529.0
2022-05-26 15:00:00,147.14,147.17,146.89,146.96,9890.0,139.1558,139.1841,138.9193,138.9855,9890.0
2022-05-26 15:05:00,146.97,147.23,146.96,147.18,488161.0,138.995,139.2409,138.9855,139.1936,488161.0
2022-05-26 15:10:00,147.19,147.19,147.03,147.05,11813.0,139.203,139.203,139.0517,139.0706,11813.0
2022-05-26 15:15:00,147.1,147.12,146.79,146.95,23278.0,139.1179,139.1368,138.8248,138.9761,23278.0
2022-05-26 15:20:00,146.95,146.96,146.78,146.84,13609.0,138.9761,138.9855,138.8153,138.872,13609.0
2022-05-26 15:25:00,146.84,147.05,146.75,146.98,18721.0,138.872,139.0706,138.7869,139.0044,18721.0
2022-05-26 15:30:00,146.95,147.13,146.95,147.09,15023.0,138.9761,139.1463,138.9761,139.1085,15023.0
2022-05-26 15:35:00,147.1,147.19,147.0,147.18,138901.0,139.1179,139.203,139.0234,139.1936,138901.0
2022-05-26 15:40:00,147.18,147.35,147.16,147.35,28658.0,139.1936,139.3544,139.1747,139.3544,28658.0
2022-05-26 15:45:00,147.4,147.49,147.32,147.49,45452.0,139.4017,139.4868,139.326,139.4868,45452.0
2022-05-26 15:50:00,147.52,147.61,147.01,147.01,79745.0,139.5151,139.6003,139.0328,139.0328,79745.0
2022-05-26 15:55:00,147.01,147.09,146.86,146.95,80018.0,139.0328,139.1085,138.891,138.9761,80018.0
2022-05-27 09:30:00,147.78,148.4,147.75,148.2,87185.0,139.761,140.3474,139.7327,140.1582,87185.0
2022-05-27 09:35:00,148.22,148.51,148.2,148.51,103721.0,140.1772,140.4514,140.1582,140.4514,103721.0
2022-05-27 09:40:00,148.49,148.62,148.34,148.43,62772.0,140.4325,140.5555,140.2906,140.3758,62772.0
2022-05-27 09:45:00,148.44,148.81,148.43,148.77,67516.0,140.3852,140.7351,140.3758,140.6973,67516.0
2022-05-27 09:50:00,148.77,149.04,148.65,149.02,23999.0,140.6973,140.9527,140.5838,140.9337,23999.0
2022-05-27 09:55:00,149.04,149.17,148.93,148.95,18671.0,140.9527,141.0756,140.8486,140.8675,18671.0
2022-05-27 10:00:00,148.95,149.06,148.83,149.02,10680.0,140.8675,140.9716,140.7541,140.9337,10680.0
2022-05-27 10:05:00,149.03,149.05,148.83,148.95,28978.0,140.9432,140.9621,140.7541,140.8675,28978.0
2022-05-27 10:10:00,148.95,149.05,148.89,148.97,59546.0,140.8675,140.9621,140.8108,140.8865,59546.0
2022-05-27 10:15:00,148.97,149.12,148.94,149.09,41877.0,140.8865,141.0283,140.8581,140.9999,41877.0
2022-05-27 10:20:00,149.09,149.26,149.07,149.19,54992.0,140.9999,141.1607,140.981,141.0945,54992.0
2022-05-27 10:25:00,149.19,149.2,149.03,149.05,33887.0,141.0945,141.104,140.9432,140.9621,33887.0
2022-05-27 10:30:00,149.08,149.18,149.05,149.06,13899.0,140.9905,141.0851,140.9621,140.9716,13899.0
2022-05-27 10:35:00,149.05,149.14,148.98,149.01,74531.0,140.9621,141.0472,140.8959,140.9243,74531.0
2022-05-27 10:40:00,149.03,149.03,148.84,148.96,31136.0,140.9432,140.9432,140.7635,140.877,31136.0
2022-05-27 10:45:00,148.97,149.02,148.84,149.02,11512.0,140.8865,140.9337,140.7635,140.9337,11512.0
2022-05-27 10:50:00,149.03,149.07,148.97,149.02,14074.0,140.9432,140.981,140.8865,140.9337,14074.0
2022-05-27 10:55:00,149.02,149.03,148.8,148.82,15072.0,140.9337,140.9432,140.7257,140.7446,15072.0
2022-05-27 11:00:00,148.81,148.89,148.74,148.84,28268.0,140.7351,140.8108,140.6689,140.7635,28268.0
2022-05-27 11:05:00,148.84,148.98,148.78,148.98,9846.0,140.7635,140.8959,140.7068,140.8959,9846.0
2022-05-27 11:10:00,149.01,149.1,148.95,149.07,9511.0,140.9243,141.0094,140.8675,140.981,9511.0
2022-05-27 11:15:00,149.07,149.2,149.06,149.16,11324.0,140.981,141.104,140.9716,141.0661,11324.0
2022-05-27 11:20:00,149.17,149.23,149.12,149.15,16353.0,141.0756,141.1324,141.0283,141.0567,16353.0
2022-05-27 11:25:00,149.15,149.16,149.04,149.14,10948.0,141.0567,141.0661,140.9527,141.0472,10948.0
2022-05-27 11:30:00,149.13,149.19,149.06,149.14,11658.0,141.0378,141.0945,140.9716,141.0472,11658.0
2022-05-27 11:35:00,149.09,149.17,149.02,149.16,15358.0,140.9999,141.0756,140.9337,141.0661,15358.0
2022-05-27 11:40:00,149.15,149.34,149.11,149.27,12864.0,141.0567,141.2364,141.0189,141.1702,12864.0
2022-05-27 11:45:00,149.28,149.42,149.25,149.42,14320.0,141.1796,141.312,141.1513,141.312,14320.0
2022-05-27 11:50:00,149.38,149.42,149.35,149.37,15438.0,141.2742,141.312,141.2458,141.2648,15438.0
2022-05-27 11:55:00,149.36,149.41,149.33,149.37,9728.0,141.2553,141.3026,141.2269,141.2648,9728.0
2022-05-27 12:00:00,149.38,149.48,149.38,149.45,9765.0,141.2742,141.3688,141.2742,141.3404,9765.0
2022-05-27 12:05:00,149.44,149.45,149.32,149.4,10686.0,141.331,141.3404,141.2175,141.2931,10686.0
2022-05-27 12:10:00,149.41,149.51,149.4,149.49,9248.0,141.3026,141.3972,141.2931,141.3782,9248.0
2022-05-27 12:15:00,149.48,149.49,149.3,149.41,7689.0,141.3688,141.3782,141.1986,141.3026,7689.0
2022-05-27 12:20:00,149.42,149.42,149.26,149.26,26167.0,141.312,141.312,141.1607,141.1607,26167.0
2022-05-27 12:25:00,149.26,149.37,149.25,149.37,7459.0,141.1607,141.2648,141.1513,141.2648,7459.0
2022-05-27 12:30:00,149.32,149.39,149.29,149.31,6091.0,141.2175,141.2837,141.1891,141.208,6091.0
2022-05-27 12:35:00,149.28,149.37,149.2,149.34,6039.0,141.1796,141.2648,141.104,141.2364,6039.0
2022-05-27 12:40:00,149.36,149.42,149.34,149.39,4926.0,141.2553,141.312,141.2364,141.2837,4926.0
2022-05-27 12:45:00,149.39,149.4,149.25,149.27,15164.0,141.2837,141.2931,141.1513,141.1702,15164.0
2022-05-27 12:50:00,149.24,149.37,149.2,149.36,21519.0,141.1418,141.2648,141.104,141.2553,21519.0
2022-05-27 12:55:00,149.38,149.45,149.36,149.42,6355.0,141.2742,141.3404,141.2553,141.312,6355.0
2022-05-27 13:00:00,149.38,149.48,149.37,149.46,8927.0,141.2742,141.3688,141.2648,141.3499,8927.0
2022-05-27 13:05:00,149.48,149.51,149.41,149.49,11250.0,141.3688,141.3972,141.3026,141.3782,11250.0
2022-05-27 13:10:00,149.5,149.51,149.38,149.42,8419.0,141.3877,141.3972,141.2742,141.312,8419.0
2022-05-27 13:15:00,149.41,149.42,149.35,149.4,78854.0,141.3026,141.312,141.2458,141.2931,78854.0
2022-05-27 13:20:00,149.41,149.42,149.24,149.32,52441.0,141.3026,141.312,141.1418,141.2175,52441.0
2022-05-27 13:25:00,149.32,149.35,149.25,149.34,9905.0,141.2175,141.2458,141.1513,141.2364,9905.0
2022-05-27 13:30:00,149.33,149.41,149.33,149.33,15242.0,141.2269,141.3026,141.2269,141.2269,15242.0
2022-05-27 13:35:00,149.31,149.34,149.26,149.27,38229.0,141.208,141.2364,141.1607,141.1702,38229.0
2022-05-27 13:40:00,149.26,149.28,149.22,149.26,13734.0,141.1607,141.1796,141.1229,141.1607,13734.0
2022-05-27 13:45:00,149.26,149.31,149.24,149.28,8980.0,141.1607,141.208,141.1418,141.1796,8980.0
2022-05-27 13:50:00,149.26,149.32,149.26,149.3,7355.0,141.1607,141.2175,141.1607,141.1986,7355.0
2022-05-27 13:55:00,149.29,149.34,149.27,149.33,5543.0,141.1891,141.2364,141.1702,141.2269,5543.0
2022-05-27 14:00:00,149.33,149.4,149.27,149.4,8720.0,141.2269,141.2931,141.1702,141.2931,8720.0
2022-05-27 14:05:00,149.34,149.44,149.28,149.43,7371.0,141.2364,141.331,141.1796,141.3215,7371.0
2022-05-27 14:10:00,149.45,149.45,149.38,149.42,7657.0,141.3404,141.3404,141.2742,141.312,7657.0
2022-05-27 14:15:00,149.42,149.5,149.42,149.5,8958.0,141.312,141.3877,141.312,141.3877,8958.0
2022-05-27 14:20:00,149.49,149.5,149.47,149.49,5467.0,141.3782,141.3877,141.3593,141.3782,5467.0
2022-05-27 14:25:00,149.49,149.49,149.41,149.42,8570.0,141.3782,141.3782,141.3026,141.312,8570.0
2022-05-27 14:30:00,149.43,149.49,149.43,149.47,118481.0,141.3215,141.3782,141.3215,141.3593,118481.0
2022-05-27 14:35:00,149.47,149.55,149.4,149.46,18162.0,141.3593,141.435,141.2931,141.3499,18162.0
2022-05-27 14:40:00,149.47,149.49,149.38,149.49,13699.0,141.3593,141.3782,141.2742,141.3782,13699.0
2022-05-27 14:45:00,149.49,149.52,149.46,149.5,20768.0,141.3782,141.4066,141.3499,141.3877,20768.0
2022-05-27 14:50:00,149.5,149.58,149.47,149.53,21317.0,141.3877,141.4634,141.3593,141.4161,21317.0
2022-05-27 14:55:00,149.53,149.62,149.53,149.59,73915.0,141.4161,141.5012,141.4161,141.4728,73915.0
2022-05-27 15:00:00,149.58,149.72,149.58,149.72,49297.0,141.4634,141.5958,141.4634,141.5958,49297.0
2022-05-27 15:05:00,149.72,149.89,149.7,149.88,29736.0,141.5958,141.7565,141.5768,141.7471,29736.0
2022-05-27 15:10:00,149.88,149.88,149.79,149.86,35835.0,141.7471,141.7471,141.662,141.7282,35835.0
2022-05-27 15:15:00,149.87,149.9,149.78,149.88,19888.0,141.7376,141.766,141.6525,141.7471,19888.0
2022-05-27 15:20:00,149.89,149.96,149.84,149.95,110280.0,141.7565,141.8227,141.7093,141.8133,110280.0
2022-05-27 15:25:00,149.96,150.02,149.94,149.99,37169.0,141.8227,141.8795,141.8038,141.8511,37169.0
2022-05-27 15:30:00,149.97,150.06,149.96,149.96,40950.0,141.8322,141.9173,141.8227,141.8227,40950.0
2022-05-27 15:35:00,149.95,149.95,149.78,149.87,33374.0,141.8133,141.8133,141.6525,141.7376,33374.0
2022-05-27 15:40:00,149.86,150.04,149.82,150.03,34652.0,141.7282,141.8984,141.6903,141.8889,34652.0
2022-05-27 15:45:00,150.04,150.06,149.83,149.93,55174.0,141.8984,141.9173,141.6998,141.7944,55174.0
2022-05-27 15:50:00,149.94,150.08,149.81,150.02,86795.0,141.8038,141.9362,141.6809,141.8795,86795.0
2022-05-27 15:55:00,150.02,150.34,150.02,150.34,128815.0,141.8795,142.1821,141.8795,142.1821,128815.0
2022-05-31 09:30:00,149.46,149.7,148.56,148.6,71236.0,141.3499,141.5768,140.4987,140.5365,71236.0
2022-05-31 09:35:00,148.58,148.76,148.37,148.41,70093.0,140.5176,140.6879,140.319,140.3568,70093.0
2022-05-31 09:40:00,148.41,148.41,148.18,148.18,33105.0,140.3568,140.3568,140.1393,140.1393,33105.0
2022-05-31 09:45:00,148.28,148.53,148.28,148.31,17281.0,140.2339,140.4703,140.2339,140.2623,17281.0
2022-05-31 09:50:00,148.4,148.66,148.36,148.61,35715.0,140.3474,140.5933,140.3096,140.546,35715.0
2022-05-31 09:55:00,148.6,148.82,148.54,148.59,33381.0,140.5365,140.7446,140.4798,140.5271,33381.0
2022-05-31 10:00:00,148.6,148.61,148.23,148.23,21253.0,140.5365,140.546,140.1866,140.1866,21253.0
2022-05-31 10:05:00,148.23,148.44,148.15,148.15,12867.0,140.1866,140.3852,140.111,140.111,12867.0
2022-05-31 10:10:00,148.15,148.56,148.14,148.55,17207.0,140.111,140.4987,140.1015,140.4892,17207.0
2022-05-31 10:15:00,148.57,148.9,148.56,148.9,17975.0,140.5082,140.8203,140.4987,140.8203,17975.0
2022-05-31 10:20:00,148.92,149.29,148.91,149.06,15215.0,140.8392,141.1891,140.8297,140.9716,15215.0
2022-05-31 10:25:00,149.0,149.02,148.74,148.74,14910.0,140.9148,140.9337,140.6689,140.6689,14910.0
2022-05-31 10:30:00,148.81,149.12,148.78,148.89,13936.0,140.7351,141.0283,140.7068,140.8108,13936.0
2022-05-31 10:35:00,148.88,148.96,148.71,148.77,13735.0,140.8013,140.877,140.6406,140.6973,13735.0
2022-05-31 10:40:00,148.77,149.13,148.75,149.03,20230.0,140.6973,141.0378,140.6784,140.9432,20230.0
2022-05-31 10:45:00,149.03,149.18,148.93,148.93,36768.0,140.9432,141.0851,140.8486,140.8486,36768.0
2022-05-31 10:50:00,148.93,149.1,148.93,148.99,2838.0,140.8486,141.0094,140.8486,140.9054,2838.0
2022-05-31 10:55:00,149.08,149.1,148.9,149.07,11125.0,140.9905,141.0094,140.8203,140.981,11125.0
2022-05-31 11:00:00,148.99,149.13,148.99,149.1,4533.0,140.9054,141.0378,140.9054,141.0094,4533.0
2022-05-31 11:05:00,149.04,149.04,148.6,148.69,11400.0,140.9527,140.9527,140.5365,140.6217,11400.0
2022-05-31 11:10:00,148.68,148.72,148.52,148.52,13943.0,140.6122,140.65,140.4609,140.4609,13943.0
2022-05-31 11:15:00,148.5,148.59,148.47,148.56,100493.0,140.442,140.5271,140.4136,140.4987,100493.0
2022-05-31 11:20:00,148.48,148.64,148.47,148.47,3000.0,140.423,140.5744,140.4136,140.4136,3000.0
2022-05-31 11:25:00,148.53,148.69,148.52,148.65,2318.0,140.4703,140.6217,140.4609,140.5838,2318.0
2022-05-31 11:30:00,148.52,148.58,148.41,148.48,3944.0,140.4609,140.5176,140.3568,140.423,3944.0
2022-05-31 11:35:00,148.46,148.71,148.44,148.71,8538.0,140.4041,140.6406,140.3852,140.6406,8538.0
2022-05-31 11:40:00,148.7,148.87,148.65,148.84,2594.0,140.6311,140.7919,140.5838,140.7635,2594.0
2022-05-31 11:45:00,148.83,149.04,148.83,149.03,3739.0,140.7541,140.9527,140.7541,140.9432,3739.0
2022-05-31 11:50:00,149.05,149.34,149.04,149.31,19871.0,140.9621,141.2364,140.9527,141.208,19871.0
2022-05-31 11:55:00,149.31,149.46,149.29,149.39,8409.0,141.208,141.3499,141.1891,141.2837,8409.0
2022-05-31 12:00:00,149.42,149.68,149.41,149.68,26517.0,141.312,141.5579,141.3026,141.5579,26517.0
2022-05-31 12:05:00,149.68,149.68,149.45,149.45,7633.0,141.5579,141.5579,141.3404,141.3404,7633.0
2022-05-31 12:10:00,149.46,149.54,149.29,149.3,44037.0,141.3499,141.4255,141.1891,141.1986,44037.0
2022-05-31 12:15:00,149.29,149.32,149.1,149.23,15125.0,141.1891,141.2175,141.0094,141.1324,15125.0
2022-05-31 12:20:00,149.19,149.22,149.02,149.1,59617.0,141.0945,141.1229,140.9337,141.0094,59617.0
2022-05-31 12:25:00,149.07,149.2,149.07,149.2,4100.0,140.981,141.104,140.981,141.104,4100.0
2022-05-31 12:30:00,149.23,149.31,149.18,149.3,5580.0,141.1324,141.208,141.0851,141.1986,5580.0
2022-05-31 12:35:00,149.34,149.57,149.34,149.57,35941.0,141.2364,141.4539,141.2364,141.4539,35941.0
2022-05-31 12:40:00,149.53,149.71,149.53,149.59,5754.0,141.4161,141.5863,141.4161,141.4728,5754.0
2022-05-31 12:45:00,149.65,149.65,149.5,149.54,4456.0,141.5296,141.5296,141.3877,141.4255,4456.0
2022-05-31 12:50:00,149.58,149.71,149.57,149.68,4999.0,141.4634,141.5863,141.4539,141.5579,4999.0
2022-05-31 12:55:00,149.71,149.75,149.56,149.56,3783.0,141.5863,141.6241,141.4444,141.4444,3783.0
2022-05-31 13:00:00,149.57,149.59,149.3,149.38,7117.0,141.4539,141.4728,141.1986,141.2742,7117.0
2022-05-31 13:05:00,149.39,149.7,149.39,149.67,24709.0,141.2837,141.5768,141.2837,141.5485,24709.0
2022-05-31 13:10:00,149.61,149.64,149.47,149.49,5901.0,141.4917,141.5201,141.3593,141.3782,5901.0
2022-05-31 13:15:00,149.33,149.33,149.2,149.25,3403.0,141.2269,141.2269,141.104,141.1513,3403.0
2022-05-31 13:20:00,149.26,149.3,149.16,149.25,4112.0,141.1607,141.1986,141.0661,141.1513,4112.0
2022-05-31 13:25:00,149.19,149.31,149.15,149.27,6723.0,141.0945,141.208,141.0567,141.1702,6723.0
2022-05-31 13:30:00,149.2,149.56,149.19,149.56,10030.0,141.104,141.4444,141.0945,141.4444,10030.0
2022-05-31 13:35:00,149.49,149.64,149.46,149.5,9390.0,141.3782,141.5201,141.3499,141.3877,9390.0
2022-05-31 13:40:00,149.52,149.68,149.5,149.67,4975.0,141.4066,141.5579,141.3877,141.5485,4975.0
2022-05-31 13:45:00,149.69,149.76,149.56,149.63,7780.0,141.5674,141.6336,141.4444,141.5106,7780.0
2022-05-31 13:50:00,149.62,149.93,149.59,149.89,6832.0,141.5012,141.7944,141.4728,141.7565,6832.0
2022-05-31 13:55:00,149.88,150.12,149.88,150.12,6784.0,141.7471,141.9741,141.7471,141.9741,6784.0
2022-05-31 14:00:00,150.06,150.12,149.91,149.91,51995.0,141.9173,141.9741,141.7755,141.7755,51995.0
2022-05-31 14:05:00,149.87,149.92,149.78,149.91,90569.0,141.7376,141.7849,141.6525,141.7755,90569.0
2022-05-31 14:10:00,149.93,149.96,149.85,149.9,35617.0,141.7944,141.8227,141.7187,141.766,35617.0
2022-05-31 14:15:00,149.9,149.99,149.85,149.99,9409.0,141.766,141.8511,141.7187,141.8511,9409.0
2022-05-31 14:20:00,150.0,150.05,149.72,149.81,66653.0,141.8606,141.9079,141.5958,141.6809,66653.0
2022-05-31 14:25:00,149.64,149.73,149.61,149.73,8411.0,141.5201,141.6052,141.4917,141.6052,8411.0
2022-05-31 14:30:00,149.74,149.8,149.64,149.65,22526.0,141.6147,141.6714,141.5201,141.5296,22526.0
2022-05-31 14:35:00,149.65,149.81,149.62,149.72,9030.0,141.5296,141.6809,141.5012,141.5958,9030.0
2022-05-31 14:40:00,149.74,149.74,149.37,149.4,7672.0,141.6147,141.6147,141.2648,141.2931,7672.0
2022-05-31 14:45:00,149.27,149.28,149.01,149.11,7116.0,141.1702,141.1796,140.9243,141.0189,7116.0
2022-05-31 14:50:00,149.09,149.19,148.85,148.86,63680.0,140.9999,141.0945,140.773,140.7824,63680.0
2022-05-31 14:55:00,148.82,149.08,148.74,149.0,71461.0,140.7446,140.9905,140.6689,140.9148,71461.0
2022-05-31 15:00:00,148.96,149.01,148.61,148.86,26690.0,140.877,140.9243,140.546,140.7824,26690.0
2022-05-31 15:05:00,148.77,149.02,148.69,149.02,28075.0,140.6973,140.9337,140.6217,140.9337,28075.0
2022-05-31 15:10:00,149.03,149.05,148.83,149.03,55257.0,140.9432,140.9621,140.7541,140.9432,55257.0
2022-05-31 15:15:00,149.05,149.37,149.03,149.03,169639.0,140.9621,141.2648,140.9432,140.9432,169639.0
2022-05-31 15:20:00,149.07,149.36,149.06,149.23,26169.0,140.981,141.2553,140.9716,141.1324,26169.0
2022-05-31 15:25:00,149.28,149.34,149.18,149.28,39785.0,141.1796,141.2364,141.0851,141.1796,39785.0
2022-05-31 15:30:00,149.32,149.58,149.32,149.5,17962.0,141.2175,141.4634,141.2175,141.3877,17962.0
2022-05-31 15:35:00,149.48,149.51,149.36,149.43,59978.0,141.3688,141.3972,141.2553,141.3215,59978.0
2022-05-31 15:40:00,149.41,149.49,149.15,149.15,25643.0,141.3026,141.3782,141.0567,141.0567,25643.0
2022-05-31 15:45:00,149.12,149.3,149.03,149.07,37071.0,141.0283,141.1986,140.9432,140.981,37071.0
2022-05-31 15:50:00,149.06,149.52,149.04,149.16,81223.0,140.9716,141.4066,140.9527,141.0661,81223.0
2022-05-31 15:55:00,149.18,149.18,148.82,148.94,91745.0,141.0851,141.0851,140.7446,140.8581,91745.0
2022-06-01 09:30:00,149.58,149.89,149.38,149.38,275465.0,141.4634,141.7565,141.2742,141.2742,275465.0
2022-06-01 09:35:00,149.43,149.5,148.92,148.93,22409.0,141.3215,141.3877,140.8392,140.8486,22409.0
2022-06-01 09:40:00,148.88,149.15,148.87,148.94,17382.0,140.8013,141.0567,140.7919,140.8581,17382.0
2022-06-01 09:45:00,149.04,149.07,148.55,148.69,39557.0,140.9527,140.981,140.4892,140.6217,39557.0
2022-06-01 09:50:00,148.71,148.86,148.64,148.72,38592.0,140.6406,140.7824,140.5744,140.65,38592.0
2022-06-01 09:55:00,148.78,148.81,148.48,148.64,95673.0,140.7068,140.7351,140.423,140.5744,95673.0
2022-06-01 10:00:00,148.68,148.73,148.25,148.36,14059.0,140.6122,140.6595,140.2055,140.3096,14059.0
2022-06-01 10:05:00,148.37,148.37,147.8,147.91,26642.0,140.319,140.319,139.7799,139.884,26642.0
2022-06-01 10:10:00,147.94,148.0,147.67,147.7,19930.0,139.9124,139.9691,139.657,139.6854,19930.0
2022-06-01 10:15:00,147.71,147.72,147.41,147.47,25671.0,139.6948,139.7043,139.4111,139.4679,25671.0
2022-06-01 10:20:00,147.43,147.48,147.33,147.33,19817.0,139.43,139.4773,139.3355,139.3355,19817.0
2022-06-01 10:25:00,147.34,147.42,147.2,147.22,23305.0,139.3449,139.4206,139.2125,139.2314,23305.0
2022-06-01 10:30:00,147.21,147.39,147.07,147.08,42826.0,139.222,139.3922,139.0896,139.099,42826.0
2022-06-01 10:35:00,147.02,147.11,146.89,147.09,5691.0,139.0423,139.1274,138.9193,139.1085,5691.0
2022-06-01 10:40:00,147.13,147.13,146.96,147.03,13088.0,139.1463,139.1463,138.9855,139.0517,13088.0
2022-06-01 10:45:00,147.04,147.06,146.94,146.95,10477.0,139.0612,139.0801,138.9666,138.9761,10477.0
2022-06-01 10:50:00,146.92,147.26,146.88,147.26,5967.0,138.9477,139.2692,138.9099,139.2692,5967.0
2022-06-01 10:55:00,147.21,147.33,147.19,147.3,12679.0,139.222,139.3355,139.203,139.3071,12679.0
2022-06-01 11:00:00,147.29,147.29,146.93,147.13,32144.0,139.2976,139.2976,138.9572,139.1463,32144.0
2022-06-01 11:05:00,147.05,147.14,146.93,146.94,6200.0,139.0706,139.1558,138.9572,138.9666,6200.0
2022-06-01 11:10:00,146.92,147.17,146.92,147.04,9150.0,138.9477,139.1841,138.9477,139.0612,9150.0
2022-06-01 11:15:00,147.02,147.03,146.75,146.9,9841.0,139.0423,139.0517,138.7869,138.9288,9841.0
2022-06-01 11:20:00,146.85,146.86,146.59,146.59,7675.0,138.8815,138.891,138.6356,138.6356,7675.0
2022-06-01 11:25:00,146.62,146.62,146.4,146.62,9725.0,138.664,138.664,138.4559,138.664,9725.0
2022-06-01 11:30:00,146.56,146.67,146.53,146.56,9097.0,138.6072,138.7113,138.5789,138.6072,9097.0
2022-06-01 11:35:00,146.6,146.64,146.41,146.53,8431.0,138.6451,138.6829,138.4654,138.5789,8431.0
2022-06-01 11:40:00,146.44,146.46,146.24,146.25,6467.0,138.4937,138.5127,138.3046,138.3141,6467.0
2022-06-01 11:45:00,146.28,146.38,146.19,146.19,12692.0,138.3424,138.437,138.2573,138.2573,12692.0
2022-06-01 11:50:00,146.17,146.34,146.13,146.31,40911.0,138.2384,138.3992,138.2006,138.3708,40911.0
2022-06-01 11:55:00,146.34,146.41,146.2,146.22,20049.0,138.3992,138.4654,138.2668,138.2857,20049.0
2022-06-01 12:00:00,146.23,146.25,146.14,146.25,19878.0,138.2951,138.3141,138.21,138.3141,19878.0
2022-06-01 12:05:00,146.23,146.41,146.23,146.35,6313.0,138.2951,138.4654,138.2951,138.4086,6313.0
2022-06-01 12:10:00,146.17,146.37,146.17,146.35,72128.0,138.2384,138.4275,138.2384,138.4086,72128.0
2022-06-01 12:15:00,146.34,146.58,146.34,146.55,44726.0,138.3992,138.6261,138.3992,138.5978,44726.0
2022-06-01 12:20:00,146.5,146.63,146.5,146.56,7788.0,138.5505,138.6734,138.5505,138.6072,7788.0
2022-06-01 12:25:00,146.56,146.57,146.36,146.36,9873.0,138.6072,138.6167,138.4181,138.4181,9873.0
2022-06-01 12:30:00,146.34,146.61,146.34,146.55,14670.0,138.3992,138.6545,138.3992,138.5978,14670.0
2022-06-01 12:35:00,146.53,146.62,146.46,146.53,9697.0,138.5789,138.664,138.5127,138.5789,9697.0
2022-06-01 12:40:00,146.52,146.63,146.44,146.45,30161.0,138.5694,138.6734,138.4937,138.5032,30161.0
2022-06-01 12:45:00,146.39,146.45,146.25,146.3,5406.0,138.4465,138.5032,138.3141,138.3613,5406.0
2022-06-01 12:50:00,146.32,146.48,146.18,146.48,6932.0,138.3803,138.5316,138.2479,138.5316,6932.0
2022-06-01 12:55:00,146.47,146.64,146.45,146.56,14789.0,138.5221,138.6829,138.5032,138.6072,14789.0
2022-06-01 13:00:00,146.57,146.71,146.55,146.55,7171.0,138.6167,138.7491,138.5978,138.5978,7171.0
2022-06-01 13:05:00,146.55,146.88,146.55,146.87,5874.0,138.5978,138.9099,138.5978,138.9004,5874.0
2022-06-01 13:10:00,146.91,146.97,146.78,146.82,6047.0,138.9382,138.995,138.8153,138.8531,6047.0
2022-06-01 13:15:00,146.83,147.09,146.82,147.01,3034.0,138.8626,139.1085,138.8531,139.0328,3034.0
2022-06-01 13:20:00,147.1,147.25,147.02,147.04,8657.0,139.1179,139.2598,139.0423,139.0612,8657.0
2022-06-01 13:25:00,147.14,147.3,147.14,147.23,9975.0,139.1558,139.3071,139.1558,139.2409,9975.0
2022-06-01 13:30:00,147.2,147.36,147.12,147.35,6537.0,139.2125,139.3638,139.1368,139.3544,6537.0
2022-06-01 13:35:00,147.38,147.55,147.34,147.52,9576.0,139.3827,139.5435,139.3449,139.5151,9576.0
2022-06-01 13:40:00,147.48,147.58,147.46,147.49,7391.0,139.4773,139.5719,139.4584,139.4868,7391.0
2022-06-01 13:45:00,147.54,147.59,147.42,147.47,6370.0,139.5341,139.5813,139.4206,139.4679,6370.0
2022-06-01 13:50:00,147.47,147.52,147.27,147.27,10443.0,139.4679,139.5151,139.2787,139.2787,10443.0
2022-06-01 13:55:00,147.26,147.54,147.26,147.41,5772.0,139.2692,139.5341,139.2692,139.4111,5772.0
2022-06-01 14:00:00,147.39,147.59,147.39,147.58,10484.0,139.3922,139.5813,139.3922,139.5719,10484.0
2022-06-01 14:05:00,147.56,147.64,147.4,147.51,11026.0,139.553,139.6286,139.4017,139.5057,11026.0
2022-06-01 14:10:00,147.54,147.55,147.37,147.5,4586.0,139.5341,139.5435,139.3733,139.4962,4586.0
2022-06-01 14:15:00,147.47,147.58,147.38,147.4,11537.0,139.4679,139.5719,139.3827,139.4017,11537.0
2022-06-01 14:20:00,147.38,147.84,147.37,147.84,22250.0,139.3827,139.8178,139.3733,139.8178,22250.0
2022-06-01 14:25:00,147.85,148.09,147.82,147.98,8907.0,139.8272,140.0542,139.7989,139.9502,8907.0
2022-06-01 14:30:00,147.97,148.04,147.92,148.0,9610.0,139.9407,140.0069,139.8934,139.9691,9610.0
2022-06-01 14:35:00,148.0,148.05,147.83,147.83,12074.0,139.9691,140.0164,139.8083,139.8083,12074.0
2022-06-01 14:40:00,147.86,148.13,147.82,148.09,7146.0,139.8367,140.092,139.7989,140.0542,7146.0
2022-06-01 14:45:00,148.15,148.15,147.9,148.01,9256.0,140.111,140.111,139.8745,139.9786,9256.0
2022-06-01 14:50:00,147.98,148.03,147.8,147.81,8086.0,139.9502,139.9975,139.7799,139.7894,8086.0
2022-06-01 14:55:00,147.83,147.89,147.72,147.81,11313.0,139.8083,139.8651,139.7043,139.7894,11313.0
2022-06-01 15:00:00,147.79,147.89,147.62,147.71,10576.0,139.7705,139.8651,139.6097,139.6948,10576.0
2022-06-01 15:05:00,147.75,147.97,147.75,147.92,4221.0,139.7327,139.9407,139.7327,139.8934,4221.0
2022-06-01 15:10:00,147.85,148.14,147.85,148.11,25974.0,139.8272,140.1015,139.8272,140.0731,25974.0
2022-06-01 15:15:00,148.09,148.23,148.01,148.09,6268.0,140.0542,140.1866,139.9786,140.0542,6268.0
2022-06-01 15:20:00,148.09,148.16,148.04,148.09,9991.0,140.0542,140.1204,140.0069,140.0542,9991.0
2022-06-01 15:25:00,148.0,148.1,147.93,147.99,10082.0,139.9691,140.0637,139.9029,139.9596,10082.0
2022-06-01 15:30:00,147.99,148.0,147.9,147.97,15558.0,139.9596,139.9691,139.8745,139.9407,15558.0
2022-06-01 15:35:00,147.86,148.13,147.81,148.11,12987.0,139.8367,140.092,139.7894,140.0731,12987.0
2022-06-01 15:40:00,148.16,148.24,148.07,148.1,28949.0,140.1204,140.1961,140.0353,140.0637,28949.0
2022-06-01 15:45:00,148.04,148.12,147.93,148.05,24458.0,140.0069,140.0826,139.9029,140.0164,24458.0
2022-06-01 15:50:00,148.06,148.19,147.66,147.67,48191.0,140.0258,140.1488,139.6475,139.657,48191.0
2022-06-01 15:55:00,147.68,147.68,147.34,147.35,64980.0,139.6665,139.6665,139.3449,139.3544,64980.0
2022-06-02 09:30:00,147.45,147.77,147.31,147.61,70796.0,139.4489,139.7516,139.3165,139.6003,70796.0
2022-06-02 09:35:00,147.62,147.65,147.11,147.5,91197.0,139.6097,139.6381,139.1274,139.4962,91197.0
2022-06-02 09:40:00,147.46,147.63,147.27,147.45,67856.0,139.4584,139.6192,139.2787,139.4489,67856.0
2022-06-02 09:45:00,147.39,147.54,147.14,147.51,17288.0,139.3922,139.5341,139.1558,139.5057,17288.0
2022-06-02 09:50:00,147.51,147.51,147.05,147.12,12500.0,139.5057,139.5057,139.0706,139.1368,12500.0
2022-06-02 09:55:00,147.07,147.07,146.73,147.0,5824.0,139.0896,139.0896,138.768,139.0234,5824.0
2022-06-02 10:00:00,146.99,147.28,146.96,147.05,9447.0,139.0139,139.2882,138.9855,139.0706,9447.0
2022-06-02 10:05:00,147.03,147.14,146.99,147.09,6371.0,139.0517,139.1558,139.0139,139.1085,6371.0
2022-06-02 10:10:00,147.11,147.83,147.11,147.76,60149.0,139.1274,139.8083,139.1274,139.7421,60149.0
2022-06-02 10:15:00,147.75,147.75,147.3,147.31,50734.0,139.7327,139.7327,139.3071,139.3165,50734.0
2022-06-02 10:20:00,147.33,147.45,146.81,146.87,33099.0,139.3355,139.4489,138.8437,138.9004,33099.0
2022-06-02 10:25:00,146.8,147.01,146.69,147.01,21694.0,138.8342,139.0328,138.7302,139.0328,21694.0
2022-06-02 10:30:00,146.99,147.41,146.99,147.41,15067.0,139.0139,139.4111,139.0139,139.4111,15067.0
2022-06-02 10:35:00,147.23,147.39,147.22,147.33,2588.0,139.2409,139.3922,139.2314,139.3355,2588.0
2022-06-02 10:40:00,147.4,147.45,147.32,147.38,4299.0,139.4017,139.4489,139.326,139.3827,4299.0
2022-06-02 10:45:00,147.37,147.53,147.2,147.46,10333.0,139.3733,139.5246,139.2125,139.4584,10333.0
2022-06-02 10:50:00,147.43,147.51,147.37,147.48,5659.0,139.43,139.5057,139.3733,139.4773,5659.0
2022-06-02 10:55:00,147.53,147.71,147.47,147.71,21127.0,139.5246,139.6948,139.4679,139.6948,21127.0
2022-06-02 11:00:00,147.71,148.03,147.68,147.98,180586.0,139.6948,139.9975,139.6665,139.9502,180586.0
2022-06-02 11:05:00,147.97,148.05,147.93,148.03,12597.0,139.9407,140.0164,139.9029,139.9975,12597.0
2022-06-02 11:10:00,148.04,148.3,148.04,148.25,32770.0,140.0069,140.2528,140.0069,140.2055,32770.0
2022-06-02 11:15:00,148.28,148.3,148.13,148.18,9442.0,140.2339,140.2528,140.092,140.1393,9442.0
2022-06-02 11:20:00,148.18,148.23,148.12,148.2,8219.0,140.1393,140.1866,140.0826,140.1582,8219.0
2022-06-02 11:25:00,148.26,148.34,148.09,148.24,18660.0,140.215,140.2906,140.0542,140.1961,18660.0
2022-06-02 11:30:00,148.23,148.23,148.06,148.18,9448.0,140.1866,140.1866,140.0258,140.1393,9448.0
2022-06-02 11:35:00,148.17,148.17,148.01,148.09,5369.0,140.1299,140.1299,139.9786,140.0542,5369.0
2022-06-02 11:40:00,148.11,148.47,148.11,148.43,4878.0,140.0731,140.4136,140.0731,140.3758,4878.0
2022-06-02 11:45:00,148.43,148.7,148.39,148.7,7525.0,140.3758,140.6311,140.3379,140.6311,7525.0
2022-06-02 11:50:00,148.74,148.8,148.56,148.59,22114.0,140.6689,140.7257,140.4987,140.5271,22114.0
2022-06-02 11:55:00,148.63,148.63,148.36,148.36,6754.0,140.5649,140.5649,140.3096,140.3096,6754.0
2022-06-02 12:00:00,148.43,148.52,148.33,148.51,7912.0,140.3758,140.4609,140.2812,140.4514,7912.0
2022-06-02 12:05:00,148.5,148.54,148.43,148.49,4242.0,140.442,140.4798,140.3758,140.4325,4242.0
2022-06-02 12:10:00,148.47,148.53,148.42,148.53,6596.0,140.4136,140.4703,140.3663,140.4703,6596.0
2022-06-02 12:15:00,148.49,148.66,148.48,148.61,4549.0,140.4325,140.5933,140.423,140.546,4549.0
2022-06-02 12:20:00,148.58,148.82,148.57,148.81,10895.0,140.5176,140.7446,140.5082,140.7351,10895.0
2022-06-02 12:25:00,148.81,148.92,148.78,148.91,8754.0,140.7351,140.8392,140.7068,140.8297,8754.0
2022-06-02 12:30:00,148.89,149.02,148.89,148.95,8634.0,140.8108,140.9337,140.8108,140.8675,8634.0
2022-06-02 12:35:00,148.97,149.06,148.95,149.06,8318.0,140.8865,140.9716,140.8675,140.9716,8318.0
2022-06-02 12:40:00,149.08,149.09,148.79,148.8,22244.0,140.9905,140.9999,140.7162,140.7257,22244.0
2022-06-02 12:45:00,148.86,148.9,148.81,148.84,3096.0,140.7824,140.8203,140.7351,140.7635,3096.0
2022-06-02 12:50:00,148.85,149.03,148.84,149.03,40185.0,140.773,140.9432,140.7635,140.9432,40185.0
2022-06-02 12:55:00,149.04,149.04,148.88,148.95,18487.0,140.9527,140.9527,140.8013,140.8675,18487.0
2022-06-02 13:00:00,148.94,149.04,148.9,149.03,8711.0,140.8581,140.9527,140.8203,140.9432,8711.0
2022-06-02 13:05:00,148.98,149.06,148.93,148.97,6816.0,140.8959,140.9716,140.8486,140.8865,6816.0
2022-06-02 13:10:00,148.95,149.0,148.75,148.82,5216.0,140.8675,140.9148,140.6784,140.7446,5216.0
2022-06-02 13:15:00,148.81,148.94,148.75,148.92,12258.0,140.7351,140.8581,140.6784,140.8392,12258.0
2022-06-02 13:20:00,148.91,149.0,148.86,148.99,11494.0,140.8297,140.9148,140.7824,140.9054,11494.0
2022-06-02 13:25:00,148.93,148.97,148.78,148.96,8768.0,140.8486,140.8865,140.7068,140.877,8768.0
2022-06-02 13:30:00,148.96,149.13,148.95,149.08,13400.0,140.877,141.0378,140.8675,140.9905,13400.0
2022-06-02 13:35:00,149.12,149.12,149.02,149.07,16420.0,141.0283,141.0283,140.9337,140.981,16420.0
2022-06-02 13:40:00,149.07,149.13,148.96,149.11,22025.0,140.981,141.0378,140.877,141.0189,22025.0
2022-06-02 13:45:00,149.14,149.23,149.07,149.22,14520.0,141.0472,141.1324,140.981,141.1229,14520.0
2022-06-02 13:50:00,149.26,149.29,149.12,149.16,8192.0,141.1607,141.1891,141.0283,141.0661,8192.0
2022-06-02 13:55:00,149.16,149.17,149.03,149.12,2885.0,141.0661,141.0756,140.9432,141.0283,2885.0
2022-06-02 14:00:00,149.17,149.28,149.07,149.28,11801.0,141.0756,141.1796,140.981,141.1796,11801.0
2022-06-02 14:05:00,149.25,149.34,149.22,149.28,9300.0,141.1513,141.2364,141.1229,141.1796,9300.0
2022-06-02 14:10:00,149.22,149.33,149.19,149.33,3350.0,141.1229,141.2269,141.0945,141.2269,3350.0
2022-06-02 14:15:00,149.32,149.32,149.23,149.26,16319.0,141.2175,141.2175,141.1324,141.1607,16319.0
2022-06-02 14:20:00,149.27,149.29,149.21,149.26,4347.0,141.1702,141.1891,141.1134,141.1607,4347.0
2022-06-02 14:25:00,149.26,149.26,149.1,149.16,14006.0,141.1607,141.1607,141.0094,141.0661,14006.0
2022-06-02 14:30:00,149.24,149.32,149.23,149.3,11828.0,141.1418,141.2175,141.1324,141.1986,11828.0
2022-06-02 14:35:00,149.29,149.37,149.26,149.33,31785.0,141.1891,141.2648,141.1607,141.2269,31785.0
2022-06-02 14:40:00,149.36,149.36,149.24,149.31,5647.0,141.2553,141.2553,141.1418,141.208,5647.0
2022-06-02 14:45:00,149.28,149.41,149.28,149.34,6375.0,141.1796,141.3026,141.1796,141.2364,6375.0
2022-06-02 14:50:00,149.28,149.37,149.19,149.3,13096.0,141.1796,141.2648,141.0945,141.1986,13096.0
2022-06-02 14:55:00,149.23,149.28,149.03,149.04,4536.0,141.1324,141.1796,140.9432,140.9527,4536.0
2022-06-02 15:00:00,149.02,149.3,149.02,149.27,4763.0,140.9337,141.1986,140.9337,141.1702,4763.0
2022-06-02 15:05:00,149.25,149.32,149.23,149.31,15132.0,141.1513,141.2175,141.1324,141.208,15132.0
2022-06-02 15:10:00,149.26,149.37,149.21,149.36,9868.0,141.1607,141.2648,141.1134,141.2553,9868.0
2022-06-02 15:15:00,149.37,149.42,149.31,149.38,15869.0,141.2648,141.312,141.208,141.2742,15869.0
2022-06-02 15:20:00,149.37,149.45,149.32,149.45,13475.0,141.2648,141.3404,141.2175,141.3404,13475.0
2022-06-02 15:25:00,149.42,149.52,149.21,149.29,16382.0,141.312,141.4066,141.1134,141.1891,16382.0
2022-06-02 15:30:00,149.28,149.41,149.26,149.41,19369.0,141.1796,141.3026,141.1607,141.3026,19369.0
2022-06-02 15:35:00,149.43,149.49,149.35,149.39,9351.0,141.3215,141.3782,141.2458,141.2837,9351.0
2022-06-02 15:40:00,149.39,149.53,149.37,149.53,24383.0,141.2837,141.4161,141.2648,141.4161,24383.0
2022-06-02 15:45:00,149.53,149.65,149.43,149.54,20849.0,141.4161,141.5296,141.3215,141.4255,20849.0
2022-06-02 15:50:00,149.55,149.83,149.53,149.78,39688.0,141.435,141.6998,141.4161,141.6525,39688.0
2022-06-02 15:55:00,149.75,149.98,149.7,149.94,74053.0,141.6241,141.8417,141.5768,141.8038,74053.0
2022-06-03 09:30:00,148.62,149.05,148.45,148.85,77469.0,140.5555,140.9621,140.3947,140.773,77469.0
2022-06-03 09:35:00,148.76,148.79,148.38,148.7,22796.0,140.6879,140.7162,140.3285,140.6311,22796.0
2022-06-03 09:40:00,148.77,148.77,148.39,148.39,16126.0,140.6973,140.6973,140.3379,140.3379,16126.0
2022-06-03 09:45:00,148.37,148.45,148.24,148.37,15337.0,140.319,140.3947,140.1961,140.319,15337.0
2022-06-03 09:50:00,148.37,148.51,148.25,148.44,3992.0,140.319,140.4514,140.2055,140.3852,3992.0
2022-06-03 09:55:00,148.38,148.78,148.38,148.77,9181.0,140.3285,140.7068,140.3285,140.6973,9181.0
2022-06-03 10:00:00,148.84,149.04,148.71,148.83,12285.0,140.7635,140.9527,140.6406,140.7541,12285.0
2022-06-03 10:05:00,148.76,149.05,148.59,148.9,5432.0,140.6879,140.9621,140.5271,140.8203,5432.0
2022-06-03 10:10:00,148.75,148.86,148.56,148.86,12927.0,140.6784,140.7824,140.4987,140.7824,12927.0
2022-06-03 10:15:00,148.88,149.01,148.84,148.87,13521.0,140.8013,140.9243,140.7635,140.7919,13521.0
2022-06-03 10:20:00,148.82,148.89,148.59,148.78,22015.0,140.7446,140.8108,140.5271,140.7068,22015.0
2022-06-03 10:25:00,148.77,148.83,148.57,148.66,4400.0,140.6973,140.7541,140.5082,140.5933,4400.0
2022-06-03 10:30:00,148.69,148.83,148.45,148.8,5595.0,140.6217,140.7541,140.3947,140.7257,5595.0
2022-06-03 10:35:00,148.76,148.76,148.3,148.3,24360.0,140.6879,140.6879,140.2528,140.2528,24360.0
2022-06-03 10:40:00,148.21,148.3,148.21,148.29,4084.0,140.1677,140.2528,140.1677,140.2434,4084.0
2022-06-03 10:45:00,148.36,148.55,148.3,148.54,4358.0,140.3096,140.4892,140.2528,140.4798,4358.0
2022-06-03 10:50:00,148.53,148.6,148.46,148.46,6796.0,140.4703,140.5365,140.4041,140.4041,6796.0
2022-06-03 10:55:00,148.45,148.59,148.42,148.47,4665.0,140.3947,140.5271,140.3663,140.4136,4665.0
2022-06-03 11:00:00,148.45,148.48,148.17,148.26,44271.0,140.3947,140.423,140.1299,140.215,44271.0
2022-06-03 11:05:00,148.27,148.28,148.11,148.19,7459.0,140.2244,140.2339,140.0731,140.1488,7459.0
2022-06-03 11:10:00,148.1,148.13,147.97,147.97,7967.0,140.0637,140.092,139.9407,139.9407,7967.0
2022-06-03 11:15:00,148.02,148.17,148.0,148.16,7345.0,139.988,140.1299,139.9691,140.1204,7345.0
2022-06-03 11:20:00,148.12,148.16,148.03,148.03,6431.0,140.0826,140.1204,139.9975,139.9975,6431.0
2022-06-03 11:25:00,148.03,148.08,147.89,148.0,4563.0,139.9975,140.0448,139.8651,139.9691,4563.0
2022-06-03 11:30:00,147.91,148.2,147.91,148.2,3464.0,139.884,140.1582,139.884,140.1582,3464.0
2022-06-03 11:35:00,148.17,148.39,148.17,148.38,10028.0,140.1299,140.3379,140.1299,140.3285,10028.0
2022-06-03 11:40:00,148.41,148.42,148.32,148.37,5236.0,140.3568,140.3663,140.2717,140.319,5236.0
2022-06-03 11:45:00,148.36,148.36,148.07,148.08,5548.0,140.3096,140.3096,140.0353,140.0448,5548.0
2022-06-03 11:50:00,148.05,148.09,147.92,147.98,4567.0,140.0164,140.0542,139.8934,139.9502,4567.0
2022-06-03 11:55:00,147.99,148.18,147.98,148.18,13845.0,139.9596,140.1393,139.9502,140.1393,13845.0
2022-06-03 12:00:00,148.19,148.41,148.19,148.34,10150.0,140.1488,140.3568,140.1488,140.2906,10150.0
2022-06-03 12:05:00,148.34,148.35,148.11,148.12,34241.0,140.2906,140.3001,140.0731,140.0826,34241.0
2022-06-03 12:10:00,148.17,148.21,148.1,148.17,58253.0,140.1299,140.1677,140.0637,140.1299,58253.0
2022-06-03 12:15:00,148.17,148.31,147.99,147.99,6165.0,140.1299,140.2623,139.9596,139.9596,6165.0
2022-06-03 12:20:00,147.96,148.44,147.93,148.39,9054.0,139.9313,140.3852,139.9029,140.3379,9054.0
2022-06-03 12:25:00,148.34,148.38,148.32,148.34,3082.0,140.2906,140.3285,140.2717,140.2906,3082.0
2022-06-03 12:30:00,148.41,148.43,148.3,148.34,2400.0,140.3568,140.3758,140.2528,140.2906,2400.0
2022-06-03 12:35:00,148.32,148.58,148.32,148.55,4407.0,140.2717,140.5176,140.2717,140.4892,4407.0
2022-06-03 12:40:00,148.56,148.58,148.36,148.42,4261.0,140.4987,140.5176,140.3096,140.3663,4261.0
2022-06-03 12:45:00,148.44,148.58,148.39,148.5,78659.0,140.3852,140.5176,140.3379,140.442,78659.0
2022-06-03 12:50:00,148.51,148.59,148.37,148.59,6789.0,140.4514,140.5271,140.319,140.5271,6789.0
2022-06-03 12:55:00,148.61,148.79,148.61,148.77,48911.0,140.546,140.7162,140.546,140.6973,48911.0
2022-06-03 13:00:00,148.75,149.12,148.74,149.08,10680.0,140.6784,141.0283,140.6689,140.9905,10680.0
2022-06-03 13:05:00,149.08,149.17,148.91,148.95,115727.0,140.9905,141.0756,140.8297,140.8675,115727.0
2022-06-03 13:10:00,148.93,148.98,148.81,148.81,4787.0,140.8486,140.8959,140.7351,140.7351,4787.0
2022-06-03 13:15:00,148.77,148.8,148.41,148.43,9865.0,140.6973,140.7257,140.3568,140.3758,9865.0
2022-06-03 13:20:00,148.44,148.64,148.44,148.64,4387.0,140.3852,140.5744,140.3852,140.5744,4387.0
2022-06-03 13:25:00,148.67,148.72,148.55,148.68,4885.0,140.6027,140.65,140.4892,140.6122,4885.0
2022-06-03 13:30:00,148.65,148.65,148.48,148.55,10541.0,140.5838,140.5838,140.423,140.4892,10541.0
2022-06-03 13:35:00,148.61,148.7,148.54,148.61,7844.0,140.546,140.6311,140.4798,140.546,7844.0
2022-06-03 13:40:00,148.58,148.58,148.27,148.33,21948.0,140.5176,140.5176,140.2244,140.2812,21948.0
2022-06-03 13:45:00,148.33,148.42,148.23,148.41,6943.0,140.2812,140.3663,140.1866,140.3568,6943.0
2022-06-03 13:50:00,148.41,148.49,148.38,148.39,6560.0,140.3568,140.4325,140.3285,140.3379,6560.0
2022-06-03 13:55:00,148.39,148.42,148.32,148.32,3128.0,140.3379,140.3663,140.2717,140.2717,3128.0
2022-06-03 14:00:00,148.32,148.39,148.19,148.37,4360.0,140.2717,140.3379,140.1488,140.319,4360.0
2022-06-03 14:05:00,148.35,148.45,148.29,148.38,8278.0,140.3001,140.3947,140.2434,140.3285,8278.0
2022-06-03 14:10:00,148.39,148.53,148.38,148.48,4026.0,140.3379,140.4703,140.3285,140.423,4026.0
2022-06-03 14:15:00,148.52,148.63,148.43,148.63,5151.0,140.4609,140.5649,140.3758,140.5649,5151.0
2022-06-03 14:20:00,148.58,148.58,148.46,148.5,3988.0,140.5176,140.5176,140.4041,140.442,3988.0
2022-06-03 14:25:00,148.52,148.78,148.52,148.76,6674.0,140.4609,140.7068,140.4609,140.6879,6674.0
2022-06-03 14:30:00,148.75,148.75,148.54,148.58,6609.0,140.6784,140.6784,140.4798,140.5176,6609.0
2022-06-03 14:35:00,148.58,148.59,148.29,148.32,10776.0,140.5176,140.5271,140.2434,140.2717,10776.0
2022-06-03 14:40:00,148.29,148.42,148.28,148.42,6554.0,140.2434,140.3663,140.2339,140.3663,6554.0
2022-06-03 14:45:00,148.43,148.51,148.34,148.51,4607.0,140.3758,140.4514,140.2906,140.4514,4607.0
2022-06-03 14:50:00,148.52,148.57,148.45,148.5,3322.0,140.4609,140.5082,140.3947,140.442,3322.0
2022-06-03 14:55:00,148.48,148.58,148.46,148.55,3831.0,140.423,140.5176,140.4041,140.4892,3831.0
2022-06-03 15:00:00,148.6,148.61,148.41,148.58,2494.0,140.5365,140.546,140.3568,140.5176,2494.0
2022-06-03 15:05:00,148.56,148.56,148.26,148.29,6603.0,140.4987,140.4987,140.215,140.2434,6603.0
2022-06-03 15:10:00,148.35,148.36,148.13,148.16,4517.0,140.3001,140.3096,140.092,140.1204,4517.0
2022-06-03 15:15:00,148.13,148.18,148.07,148.14,5855.0,140.092,140.1393,140.0353,140.1015,5855.0
2022-06-03 15:20:00,148.15,148.22,148.06,148.13,9627.0,140.111,140.1772,140.0258,140.092,9627.0
2022-06-03 15:25:00,148.13,148.34,148.13,148.33,6542.0,140.092,140.2906,140.092,140.2812,6542.0
2022-06-03 15:30:00,148.38,148.38,148.25,148.28,30258.0,140.3285,140.3285,140.2055,140.2339,30258.0
2022-06-03 15:35:00,148.28,148.46,148.17,148.31,25766.0,140.2339,140.4041,140.1299,140.2623,25766.0
2022-06-03 15:40:00,148.34,148.36,148.09,148.1,11447.0,140.2906,140.3096,140.0542,140.0637,11447.0
2022-06-03 15:45:00,148.1,148.21,147.96,148.07,15213.0,140.0637,140.1677,139.9313,140.0353,15213.0
2022-06-03 15:50:00,148.04,148.38,147.89,148.34,132193.0,140.0069,140.3285,139.8651,140.2906,132193.0
2022-06-03 15:55:00,148.33,148.42,148.17,148.17,60179.0,140.2812,140.3663,140.1299,140.1299,60179.0
2022-06-06 09:30:00,149.37,149.48,148.98,149.3,74146.0,141.2648,141.3688,140.8959,141.1986,74146.0
2022-06-06 09:35:00,149.22,149.26,148.96,149.15,47869.0,141.1229,141.1607,140.877,141.0567,47869.0
2022-06-06 09:40:00,149.15,149.58,149.11,149.31,39436.0,141.0567,141.4634,141.0189,141.208,39436.0
2022-06-06 09:45:00,149.28,149.33,148.95,149.13,24694.0,141.1796,141.2269,140.8675,141.0378,24694.0
2022-06-06 09:50:00,149.21,149.25,149.04,149.17,73677.0,141.1134,141.1513,140.9527,141.0756,73677.0
2022-06-06 09:55:00,149.15,149.36,149.15,149.36,5217.0,141.0567,141.2553,141.0567,141.2553,5217.0
2022-06-06 10:00:00,149.4,149.82,149.38,149.76,10788.0,141.2931,141.6903,141.2742,141.6336,10788.0
2022-06-06 10:05:00,149.78,149.91,149.76,149.81,5565.0,141.6525,141.7755,141.6336,141.6809,5565.0
2022-06-06 10:10:00,149.81,149.89,149.79,149.79,1790.0,141.6809,141.7565,141.662,141.662,1790.0
2022-06-06 10:15:00,149.83,149.84,149.64,149.65,4657.0,141.6998,141.7093,141.5201,141.5296,4657.0
2022-06-06 10:20:00,149.68,149.73,149.59,149.59,5233.0,141.5579,141.6052,141.4728,141.4728,5233.0
2022-06-06 10:25:00,149.58,149.7,149.54,149.7,6094.0,141.4634,141.5768,141.4255,141.5768,6094.0
2022-06-06 10:30:00,149.66,149.72,149.58,149.7,4013.0,141.539,141.5958,141.4634,141.5768,4013.0
2022-06-06 10:35:00,149.69,149.71,149.53,149.59,27530.0,141.5674,141.5863,141.4161,141.4728,27530.0
2022-06-06 10:40:00,149.66,149.7,149.48,149.69,14812.0,141.539,141.5768,141.3688,141.5674,14812.0
2022-06-06 10:45:00,149.67,149.75,149.62,149.74,20337.0,141.5485,141.6241,141.5012,141.6147,20337.0
2022-06-06 10:50:00,149.75,149.83,149.6,149.61,67172.0,141.6241,141.6998,141.4823,141.4917,67172.0
2022-06-06 10:55:00,149.62,149.76,149.6,149.7,41357.0,141.5012,141.6336,141.4823,141.5768,41357.0
2022-06-06 11:00:00,149.73,149.85,149.7,149.74,14285.0,141.6052,141.7187,141.5768,141.6147,14285.0
2022-06-06 11:05:00,149.74,149.82,149.59,149.62,23097.0,141.6147,141.6903,141.4728,141.5012,23097.0
2022-06-06 11:10:00,149.59,149.59,149.25,149.35,10182.0,141.4728,141.4728,141.1513,141.2458,10182.0
2022-06-06 11:15:00,149.34,149.36,148.92,148.92,19523.0,141.2364,141.2553,140.8392,140.8392,19523.0
2022-06-06 11:20:00,148.87,149.03,148.86,148.98,19627.0,140.7919,140.9432,140.7824,140.8959,19627.0
2022-06-06 11:25:00,148.97,149.07,148.95,149.03,10949.0,140.8865,140.981,140.8675,140.9432,10949.0
2022-06-06 11:30:00,149.04,149.14,148.95,149.06,17170.0,140.9527,141.0472,140.8675,140.9716,17170.0
2022-06-06 11:35:00,149.04,149.1,148.95,149.03,7383.0,140.9527,141.0094,140.8675,140.9432,7383.0
2022-06-06 11:40:00,149.01,149.26,149.01,149.24,9017.0,140.9243,141.1607,140.9243,141.1418,9017.0
2022-06-06 11:45:00,149.24,149.36,149.16,149.16,7497.0,141.1418,141.2553,141.0661,141.0661,7497.0
2022-06-06 11:50:00,149.11,149.27,149.11,149.22,5239.0,141.0189,141.1702,141.0189,141.1229,5239.0
2022-06-06 11:55:00,149.24,149.32,149.21,149.28,8179.0,141.1418,141.2175,141.1134,141.1796,8179.0
2022-06-06 12:00:00,149.27,149.28,148.76,148.81,8111.0,141.1702,141.1796,140.6879,140.7351,8111.0
2022-06-06 12:05:00,148.9,148.97,148.78,148.78,11692.0,140.8203,140.8865,140.7068,140.7068,11692.0
2022-06-06 12:10:00,148.77,148.77,148.59,148.62,24414.0,140.6973,140.6973,140.5271,140.5555,24414.0
2022-06-06 12:15:00,148.62,148.75,148.57,148.7,20464.0,140.5555,140.6784,140.5082,140.6311,20464.0
2022-06-06 12:20:00,148.67,148.73,148.6,148.6,20658.0,140.6027,140.6595,140.5365,140.5365,20658.0
2022-06-06 12:25:00,148.6,148.69,148.46,148.46,9051.0,140.5365,140.6217,140.4041,140.4041,9051.0
2022-06-06 12:30:00,148.5,148.63,148.4,148.63,9876.0,140.442,140.5649,140.3474,140.5649,9876.0
2022-06-06 12:35:00,148.65,148.71,148.59,148.68,30498.0,140.5838,140.6406,140.5271,140.6122,30498.0
2022-06-06 12:40:00,148.7,148.77,148.68,148.76,9322.0,140.6311,140.6973,140.6122,140.6879,9322.0
2022-06-06 12:45:00,148.75,148.86,148.75,148.78,19723.0,140.6784,140.7824,140.6784,140.7068,19723.0
2022-06-06 12:50:00,148.75,148.79,148.62,148.79,14944.0,140.6784,140.7162,140.5555,140.7162,14944.0
2022-06-06 12:55:00,148.78,148.9,148.77,148.9,9934.0,140.7068,140.8203,140.6973,140.8203,9934.0
2022-06-06 13:00:00,148.88,148.89,148.69,148.69,12212.0,140.8013,140.8108,140.6217,140.6217,12212.0
2022-06-06 13:05:00,148.71,148.86,148.71,148.82,10860.0,140.6406,140.7824,140.6406,140.7446,10860.0
2022-06-06 13:10:00,148.83,148.84,148.66,148.75,10762.0,140.7541,140.7635,140.5933,140.6784,10762.0
2022-06-06 13:15:00,148.74,148.76,148.6,148.72,8927.0,140.6689,140.6879,140.5365,140.65,8927.0
2022-06-06 13:20:00,148.7,148.79,148.61,148.72,11231.0,140.6311,140.7162,140.546,140.65,11231.0
2022-06-06 13:25:00,148.71,148.76,148.67,148.75,12218.0,140.6406,140.6879,140.6027,140.6784,12218.0
2022-06-06 13:30:00,148.74,148.84,148.7,148.84,9084.0,140.6689,140.7635,140.6311,140.7635,9084.0
2022-06-06 13:35:00,148.83,149.1,148.8,149.03,10304.0,140.7541,141.0094,140.7257,140.9432,10304.0
2022-06-06 13:40:00,149.05,149.23,149.04,149.21,10595.0,140.9621,141.1324,140.9527,141.1134,10595.0
2022-06-06 13:45:00,149.21,149.22,149.05,149.19,11832.0,141.1134,141.1229,140.9621,141.0945,11832.0
2022-06-06 13:50:00,149.19,149.29,149.17,149.21,18143.0,141.0945,141.1891,141.0756,141.1134,18143.0
2022-06-06 13:55:00,149.25,149.32,149.22,149.3,12273.0,141.1513,141.2175,141.1229,141.1986,12273.0
2022-06-06 14:00:00,149.29,149.3,149.2,149.26,12455.0,141.1891,141.1986,141.104,141.1607,12455.0
2022-06-06 14:05:00,149.25,149.28,149.08,149.19,10484.0,141.1513,141.1796,140.9905,141.0945,10484.0
2022-06-06 14:10:00,149.16,149.18,149.09,149.09,7951.0,141.0661,141.0851,140.9999,140.9999,7951.0
2022-06-06 14:15:00,149.03,149.12,148.96,149.02,8710.0,140.9432,141.0283,140.877,140.9337,8710.0
2022-06-06 14:20:00,149.04,149.04,148.68,148.78,9523.0,140.9527,140.9527,140.6122,140.7068,9523.0
2022-06-06 14:25:00,148.75,148.76,148.52,148.6,13529.0,140.6784,140.6879,140.4609,140.5365,13529.0
2022-06-06 14:30:00,148.55,148.63,148.51,148.61,12762.0,140.4892,140.5649,140.4514,140.546,12762.0
2022-06-06 14:35:00,148.61,148.66,148.49,148.52,13753.0,140.546,140.5933,140.4325,140.4609,13753.0
2022-06-06 14:40:00,148.55,148.67,148.52,148.65,14806.0,140.4892,140.6027,140.4609,140.5838,14806.0
2022-06-06 14:45:00,148.69,148.8,148.64,148.67,8540.0,140.6217,140.7257,140.5744,140.6027,8540.0
2022-06-06 14:50:00,148.64,148.68,148.35,148.68,10546.0,140.5744,140.6122,140.3001,140.6122,10546.0
2022-06-06 14:55:00,148.66,148.78,148.61,148.72,9685.0,140.5933,140.7068,140.546,140.65,9685.0
2022-06-06 15:00:00,148.68,148.8,148.61,148.7,19526.0,140.6122,140.7257,140.546,140.6311,19526.0
2022-06-06 15:05:00,148.67,148.71,148.53,148.56,9317.0,140.6027,140.6406,140.4703,140.4987,9317.0
2022-06-06 15:10:00,148.56,148.64,148.5,148.57,9437.0,140.4987,140.5744,140.442,140.5082,9437.0
2022-06-06 15:15:00,148.56,148.68,148.48,148.48,9384.0,140.4987,140.6122,140.423,140.423,9384.0
2022-06-06 15:20:00,148.41,148.64,148.35,148.56,14540.0,140.3568,140.5744,140.3001,140.4987,14540.0
2022-06-06 15:25:00,148.57,148.61,148.5,148.55,9291.0,140.5082,140.546,140.442,140.4892,9291.0
2022-06-06 15:30:00,148.53,148.66,148.49,148.56,19201.0,140.4703,140.5933,140.4325,140.4987,19201.0
2022-06-06 15:35:00,148.56,148.58,148.39,148.49,11114.0,140.4987,140.5176,140.3379,140.4325,11114.0
2022-06-06 15:40:00,148.48,148.74,148.42,148.74,21804.0,140.423,140.6689,140.3663,140.6689,21804.0
2022-06-06 15:45:00,148.75,148.8,148.49,148.55,40930.0,140.6784,140.7257,140.4325,140.4892,40930.0
2022-06-06 15:50:00,148.55,148.83,148.55,148.81,63924.0,140.4892,140.7541,140.4892,140.7351,63924.0
2022-06-06 15:55:00,148.8,148.9,148.63,148.7,73241.0,140.7257,140.8203,140.5649,140.6311,73241.0
2022-06-07 09:30:00,147.42,147.83,147.28,147.78,61887.0,139.4206,139.8083,139.2882,139.761,61887.0
2022-06-07 09:35:00,147.82,147.88,147.47,147.54,15224.0,139.7989,139.8556,139.4679,139.5341,15224.0
2022-06-07 09:40:00,147.5,147.68,147.49,147.58,11973.0,139.4962,139.6665,139.4868,139.5719,11973.0
2022-06-07 09:45:00,147.61,147.73,147.53,147.64,13460.0,139.6003,139.7137,139.5246,139.6286,13460.0
2022-06-07 09:50:00,147.66,147.97,147.65,147.89,11726.0,139.6475,139.9407,139.6381,139.8651,11726.0
2022-06-07 09:55:00,147.9,147.97,147.72,147.75,11326.0,139.8745,139.9407,139.7043,139.7327,11326.0
2022-06-07 10:00:00,147.79,147.96,147.71,147.96,13398.0,139.7705,139.9313,139.6948,139.9313,13398.0
2022-06-07 10:05:00,147.94,148.03,147.8,147.87,12501.0,139.9124,139.9975,139.7799,139.8461,12501.0
2022-06-07 10:10:00,147.85,147.86,147.62,147.74,14027.0,139.8272,139.8367,139.6097,139.7232,14027.0
2022-06-07 10:15:00,147.79,147.87,147.69,147.77,7705.0,139.7705,139.8461,139.6759,139.7516,7705.0
2022-06-07 10:20:00,147.83,148.09,147.78,147.95,10191.0,139.8083,140.0542,139.761,139.9218,10191.0
2022-06-07 10:25:00,147.96,148.49,147.93,148.43,28218.0,139.9313,140.4325,139.9029,140.3758,28218.0
2022-06-07 10:30:00,148.44,148.7,148.41,148.67,26116.0,140.3852,140.6311,140.3568,140.6027,26116.0
2022-06-07 10:35:00,148.64,148.98,148.59,148.94,16720.0,140.5744,140.8959,140.5271,140.8581,16720.0
2022-06-07 10:40:00,148.94,149.14,148.89,149.01,16635.0,140.8581,141.0472,140.8108,140.9243,16635.0
2022-06-07 10:45:00,149.04,149.18,149.02,149.15,12933.0,140.9527,141.0851,140.9337,141.0567,12933.0
2022-06-07 10:50:00,149.17,149.22,149.06,149.18,13113.0,141.0756,141.1229,140.9716,141.0851,13113.0
2022-06-07 10:55:00,149.17,149.2,149.05,149.07,9782.0,141.0756,141.104,140.9621,140.981,9782.0
2022-06-07 11:00:00,149.08,149.19,149.05,149.06,11005.0,140.9905,141.0945,140.9621,140.9716,11005.0
2022-06-07 11:05:00,149.03,149.08,148.94,149.08,12243.0,140.9432,140.9905,140.8581,140.9905,12243.0
2022-06-07 11:10:00,149.1,149.23,149.07,149.18,16115.0,141.0094,141.1324,140.981,141.0851,16115.0
2022-06-07 11:15:00,149.17,149.19,148.95,148.95,5948.0,141.0756,141.0945,140.8675,140.8675,5948.0
2022-06-07 11:20:00,148.98,149.03,148.75,148.75,8269.0,140.8959,140.9432,140.6784,140.6784,8269.0
2022-06-07 11:25:00,148.71,148.83,148.63,148.66,6661.0,140.6406,140.7541,140.5649,140.5933,6661.0
2022-06-07 11:30:00,148.61,148.69,148.56,148.64,16439.0,140.546,140.6217,140.4987,140.5744,16439.0
2022-06-07 11:35:00,148.69,148.72,148.5,148.68,16647.0,140.6217,140.65,140.442,140.6122,16647.0
2022-06-07 11:40:00,148.6,148.68,148.59,148.6,5363.0,140.5365,140.6122,140.5271,140.5365,5363.0
2022-06-07 11:45:00,148.56,148.67,148.35,148.37,10200.0,140.4987,140.6027,140.3001,140.319,10200.0
2022-06-07 11:50:00,148.34,148.46,148.34,148.35,8105.0,140.2906,140.4041,140.2906,140.3001,8105.0
2022-06-07 11:55:00,148.35,148.55,148.34,148.51,13875.0,140.3001,140.4892,140.2906,140.4514,13875.0
2022-06-07 12:00:00,148.55,148.62,148.5,148.5,5359.0,140.4892,140.5555,140.442,140.442,5359.0
2022-06-07 12:05:00,148.46,148.48,148.32,148.41,10443.0,140.4041,140.423,140.2717,140.3568,10443.0
2022-06-07 12:10:00,148.41,148.48,148.38,148.46,4617.0,140.3568,140.423,140.3285,140.4041,4617.0
2022-06-07 12:15:00,148.46,148.46,148.24,148.27,4210.0,140.4041,140.4041,140.1961,140.2244,4210.0
2022-06-07 12:20:00,148.25,148.38,148.23,148.37,4645.0,140.2055,140.3285,140.1866,140.319,4645.0
2022-06-07 12:25:00,148.36,148.51,148.36,148.47,6720.0,140.3096,140.4514,140.3096,140.4136,6720.0
2022-06-07 12:30:00,148.48,148.61,148.4,148.57,7413.0,140.423,140.546,140.3474,140.5082,7413.0
2022-06-07 12:35:00,148.61,148.67,148.55,148.66,6515.0,140.546,140.6027,140.4892,140.5933,6515.0
2022-06-07 12:40:00,148.7,148.83,148.69,148.75,9327.0,140.6311,140.7541,140.6217,140.6784,9327.0
2022-06-07 12:45:00,148.76,148.87,148.75,148.83,6985.0,140.6879,140.7919,140.6784,140.7541,6985.0
2022-06-07 12:50:00,148.85,148.92,148.77,148.89,5138.0,140.773,140.8392,140.6973,140.8108,5138.0
2022-06-07 12:55:00,148.92,148.92,148.82,148.89,22578.0,140.8392,140.8392,140.7446,140.8108,22578.0
2022-06-07 13:00:00,148.89,149.0,148.84,148.98,32243.0,140.8108,140.9148,140.7635,140.8959,32243.0
2022-06-07 13:05:00,148.97,149.05,148.9,149.04,8540.0,140.8865,140.9621,140.8203,140.9527,8540.0
2022-06-07 13:10:00,149.05,149.09,148.99,149.06,13191.0,140.9621,140.9999,140.9054,140.9716,13191.0
2022-06-07 13:15:00,149.08,149.17,149.07,149.13,11983.0,140.9905,141.0756,140.981,141.0378,11983.0
2022-06-07 13:20:00,149.1,149.23,149.1,149.13,10399.0,141.0094,141.1324,141.0094,141.0378,10399.0
2022-06-07 13:25:00,149.13,149.17,149.08,149.17,7887.0,141.0378,141.0756,140.9905,141.0756,7887.0
2022-06-07 13:30:00,149.16,149.19,149.09,149.13,4781.0,141.0661,141.0945,140.9999,141.0378,4781.0
2022-06-07 13:35:00,149.13,149.19,149.07,149.15,8340.0,141.0378,141.0945,140.981,141.0567,8340.0
2022-06-07 13:40:00,149.15,149.16,149.07,149.13,10380.0,141.0567,141.0661,140.981,141.0378,10380.0
2022-06-07 13:45:00,149.11,149.16,149.07,149.15,7185.0,141.0189,141.0661,140.981,141.0567,7185.0
2022-06-07 13:50:00,149.15,149.21,149.12,149.12,93887.0,141.0567,141.1134,141.0283,141.0283,93887.0
2022-06-07 13:55:00,149.09,149.11,149.04,149.06,7542.0,140.9999,141.0189,140.9527,140.9716,7542.0
2022-06-07 14:00:00,149.05,149.17,148.99,149.15,8934.0,140.9621,141.0756,140.9054,141.0567,8934.0
2022-06-07 14:05:00,149.17,149.45,149.13,149.45,13998.0,141.0756,141.3404,141.0378,141.3404,13998.0
2022-06-07 14:10:00,149.49,149.58,149.43,149.56,6976.0,141.3782,141.4634,141.3215,141.4444,6976.0
2022-06-07 14:15:00,149.57,149.6,149.44,149.46,22124.0,141.4539,141.4823,141.331,141.3499,22124.0
2022-06-07 14:20:00,149.44,149.48,149.43,149.47,12902.0,141.331,141.3688,141.3215,141.3593,12902.0
2022-06-07 14:25:00,149.47,149.56,149.45,149.54,12224.0,141.3593,141.4444,141.3404,141.4255,12224.0
2022-06-07 14:30:00,149.54,149.73,149.5,149.7,9764.0,141.4255,141.6052,141.3877,141.5768,9764.0
2022-06-07 14:35:00,149.68,149.72,149.61,149.65,8880.0,141.5579,141.5958,141.4917,141.5296,8880.0
2022-06-07 14:40:00,149.66,149.66,149.35,149.4,12831.0,141.539,141.539,141.2458,141.2931,12831.0
2022-06-07 14:45:00,149.43,149.48,149.24,149.24,10382.0,141.3215,141.3688,141.1418,141.1418,10382.0
2022-06-07 14:50:00,149.26,149.41,149.24,149.38,9173.0,141.1607,141.3026,141.1418,141.2742,9173.0
2022-06-07 14:55:00,149.37,149.51,149.34,149.51,9620.0,141.2648,141.3972,141.2364,141.3972,9620.0
2022-06-07 15:00:00,149.52,149.67,149.47,149.64,10181.0,141.4066,141.5485,141.3593,141.5201,10181.0
2022-06-07 15:05:00,149.63,149.68,149.57,149.62,13469.0,141.5106,141.5579,141.4539,141.5012,13469.0
2022-06-07 15:10:00,149.66,149.7,149.53,149.58,9696.0,141.539,141.5768,141.4161,141.4634,9696.0
2022-06-07 15:15:00,149.61,149.72,149.59,149.71,17053.0,141.4917,141.5958,141.4728,141.5863,17053.0
2022-06-07 15:20:00,149.71,149.8,149.67,149.75,11704.0,141.5863,141.6714,141.5485,141.6241,11704.0
2022-06-07 15:25:00,149.76,149.81,149.69,149.8,19786.0,141.6336,141.6809,141.5674,141.6714,19786.0
2022-06-07 15:30:00,149.77,149.94,149.74,149.94,23225.0,141.643,141.8038,141.6147,141.8038,23225.0
2022-06-07 15:35:00,149.92,150.05,149.9,150.04,27340.0,141.7849,141.9079,141.766,141.8984,27340.0
2022-06-07 15:40:00,150.07,150.1,150.0,150.07,36960.0,141.9268,141.9551,141.8606,141.9268,36960.0
2022-06-07 15:45:00,150.06,150.18,150.05,150.15,21841.0,141.9173,142.0308,141.9079,142.0024,21841.0
2022-06-07 15:50:00,150.13,150.28,150.08,150.21,69044.0,141.9835,142.1254,141.9362,142.0592,69044.0
2022-06-07 15:55:00,150.2,150.25,150.1,150.11,81375.0,142.0497,142.097,141.9551,141.9646,81375.0
2022-06-08 09:30:00,149.43,149.43,148.72,148.98,112968.0,141.3215,141.3215,140.65,140.8959,112968.0
2022-06-08 09:35:00,148.98,149.21,148.93,149.16,16770.0,140.8959,141.1134,140.8486,141.0661,16770.0
2022-06-08 09:40:00,149.11,149.14,148.95,149.07,7525.0,141.0189,141.0472,140.8675,140.981,7525.0
2022-06-08 09:45:00,149.21,149.7,149.21,149.59,10296.0,141.1134,141.5768,141.1134,141.4728,10296.0
2022-06-08 09:50:00,149.59,149.72,149.48,149.72,7348.0,141.4728,141.5958,141.3688,141.5958,7348.0
2022-06-08 09:55:00,149.7,149.72,149.61,149.63,8974.0,141.5768,141.5958,141.4917,141.5106,8974.0
2022-06-08 10:00:00,149.59,149.62,149.37,149.5,31864.0,141.4728,141.5012,141.2648,141.3877,31864.0
2022-06-08 10:05:00,149.49,149.55,149.43,149.46,31986.0,141.3782,141.435,141.3215,141.3499,31986.0
2022-06-08 10:10:00,149.41,149.41,148.92,148.95,36520.0,141.3026,141.3026,140.8392,140.8675,36520.0
2022-06-08 10:15:00,148.89,149.04,148.81,149.04,27835.0,140.8108,140.9527,140.7351,140.9527,27835.0
2022-06-08 10:20:00,149.04,149.26,149.04,149.2,31964.0,140.9527,141.1607,140.9527,141.104,31964.0
2022-06-08 10:25:00,149.19,149.23,149.1,149.1,4758.0,141.0945,141.1324,141.0094,141.0094,4758.0
2022-06-08 10:30:00,149.01,149.28,149.01,149.27,4872.0,140.9243,141.1796,140.9243,141.1702,4872.0
2022-06-08 10:35:00,149.3,149.36,149.23,149.24,7841.0,141.1986,141.2553,141.1324,141.1418,7841.0
2022-06-08 10:40:00,149.25,149.37,149.03,149.17,4363.0,141.1513,141.2648,140.9432,141.0756,4363.0
2022-06-08 10:45:00,149.16,149.3,149.15,149.28,2103.0,141.0661,141.1986,141.0567,141.1796,2103.0
2022-06-08 10:50:00,149.28,149.29,149.19,149.25,1841.0,141.1796,141.1891,141.0945,141.1513,1841.0
2022-06-08 10:55:00,149.23,149.24,149.03,149.07,9223.0,141.1324,141.1418,140.9432,140.981,9223.0
2022-06-08 11:00:00,149.16,149.16,149.06,149.06,2472.0,141.0661,141.0661,140.9716,140.9716,2472.0
2022-06-08 11:05:00,149.06,149.17,149.06,149.17,1841.0,140.9716,141.0756,140.9716,141.0756,1841.0
2022-06-08 11:10:00,149.19,149.35,149.19,149.35,10528.0,141.0945,141.2458,141.0945,141.2458,10528.0
2022-06-08 11:15:00,149.37,149.57,149.31,149.51,3570.0,141.2648,141.4539,141.208,141.3972,3570.0
2022-06-08 11:20:00,149.45,149.52,149.44,149.49,3969.0,141.3404,141.4066,141.331,141.3782,3969.0
2022-06-08 11:25:00,149.37,149.45,149.37,149.42,11009.0,141.2648,141.3404,141.2648,141.312,11009.0
2022-06-08 11:30:00,149.42,149.54,149.39,149.47,12907.0,141.312,141.4255,141.2837,141.3593,12907.0
2022-06-08 11:35:00,149.47,149.55,149.46,149.53,8497.0,141.3593,141.435,141.3499,141.4161,8497.0
2022-06-08 11:40:00,149.57,149.59,149.32,149.33,5250.0,141.4539,141.4728,141.2175,141.2269,5250.0
2022-06-08 11:45:00,149.34,149.47,149.33,149.47,6989.0,141.2364,141.3593,141.2269,141.3593,6989.0
2022-06-08 11:50:00,149.42,149.49,149.4,149.42,2956.0,141.312,141.3782,141.2931,141.312,2956.0
2022-06-08 11:55:00,149.4,149.46,149.35,149.42,3079.0,141.2931,141.3499,141.2458,141.312,3079.0
2022-06-08 12:00:00,149.47,149.57,149.46,149.5,5776.0,141.3593,141.4539,141.3499,141.3877,5776.0
2022-06-08 12:05:00,149.43,149.43,149.33,149.36,1718.0,141.3215,141.3215,141.2269,141.2553,1718.0
2022-06-08 12:10:00,149.37,149.41,149.36,149.4,4627.0,141.2648,141.3026,141.2553,141.2931,4627.0
2022-06-08 12:15:00,149.4,149.41,149.31,149.4,789.0,141.2931,141.3026,141.208,141.2931,789.0
2022-06-08 12:20:00,149.33,149.33,149.2,149.23,1209.0,141.2269,141.2269,141.104,141.1324,1209.0
2022-06-08 12:25:00,149.19,149.2,148.94,149.07,1868.0,141.0945,141.104,140.8581,140.981,1868.0
2022-06-08 12:30:00,149.05,149.05,148.77,148.83,8467.0,140.9621,140.9621,140.6973,140.7541,8467.0
2022-06-08 12:35:00,148.83,148.83,148.6,148.6,12149.0,140.7541,140.7541,140.5365,140.5365,12149.0
2022-06-08 12:40:00,148.53,148.57,148.41,148.42,3850.0,140.4703,140.5082,140.3568,140.3663,3850.0
2022-06-08 12:45:00,148.31,148.47,148.22,148.46,3922.0,140.2623,140.4136,140.1772,140.4041,3922.0
2022-06-08 12:50:00,148.5,148.53,148.49,148.53,1974.0,140.442,140.4703,140.4325,140.4703,1974.0
2022-06-08 12:55:00,148.5,148.6,148.46,148.6,9729.0,140.442,140.5365,140.4041,140.5365,9729.0
2022-06-08 13:00:00,148.54,148.56,148.36,148.38,1130.0,140.4798,140.4987,140.3096,140.3285,1130.0
2022-06-08 13:05:00,148.34,148.58,148.34,148.58,5206.0,140.2906,140.5176,140.2906,140.5176,5206.0
2022-06-08 13:10:00,148.54,148.54,148.42,148.49,1829.0,140.4798,140.4798,140.3663,140.4325,1829.0
2022-06-08 13:15:00,148.51,148.62,148.42,148.62,4978.0,140.4514,140.5555,140.3663,140.5555,4978.0
2022-06-08 13:20:00,148.58,148.58,148.46,148.46,1887.0,140.5176,140.5176,140.4041,140.4041,1887.0
2022-06-08 13:25:00,148.48,148.48,148.3,148.3,39845.0,140.423,140.423,140.2528,140.2528,39845.0
2022-06-08 13:30:00,148.29,148.31,148.03,148.07,8506.0,140.2434,140.2623,139.9975,140.0353,8506.0
2022-06-08 13:35:00,148.05,148.05,147.89,147.9,3183.0,140.0164,140.0164,139.8651,139.8745,3183.0
2022-06-08 13:40:00,147.88,148.21,147.87,148.21,8254.0,139.8556,140.1677,139.8461,140.1677,8254.0
2022-06-08 13:45:00,148.21,148.33,148.15,148.25,6504.0,140.1677,140.2812,140.111,140.2055,6504.0
2022-06-08 13:50:00,148.27,148.28,148.1,148.19,3451.0,140.2244,140.2339,140.0637,140.1488,3451.0
2022-06-08 13:55:00,148.17,148.26,148.05,148.06,5073.0,140.1299,140.215,140.0164,140.0258,5073.0
2022-06-08 14:00:00,148.06,148.23,148.06,148.14,23077.0,140.0258,140.1866,140.0258,140.1015,23077.0
2022-06-08 14:05:00,148.13,148.25,148.13,148.16,4066.0,140.092,140.2055,140.092,140.1204,4066.0
2022-06-08 14:10:00,148.18,148.24,148.09,148.18,5851.0,140.1393,140.1961,140.0542,140.1393,5851.0
2022-06-08 14:15:00,148.2,148.22,148.03,148.1,5056.0,140.1582,140.1772,139.9975,140.0637,5056.0
2022-06-08 14:20:00,148.09,148.17,148.02,148.11,10214.0,140.0542,140.1299,139.988,140.0731,10214.0
2022-06-08 14:25:00,148.12,148.13,147.8,147.93,4989.0,140.0826,140.092,139.7799,139.9029,4989.0
2022-06-08 14:30:00,147.96,148.06,147.82,147.83,31586.0,139.9313,140.0258,139.7989,139.8083,31586.0
2022-06-08 14:35:00,147.81,147.89,147.71,147.87,17046.0,139.7894,139.8651,139.6948,139.8461,17046.0
2022-06-08 14:40:00,147.87,148.12,147.87,148.09,4599.0,139.8461,140.0826,139.8461,140.0542,4599.0
2022-06-08 14:45:00,148.1,148.17,148.06,148.1,3747.0,140.0637,140.1299,140.0258,140.0637,3747.0
2022-06-08 14:50:00,148.12,148.12,147.99,148.02,8970.0,140.0826,140.0826,139.9596,139.988,8970.0
2022-06-08 14:55:00,147.98,148.05,147.96,148.04,2595.0,139.9502,140.0164,139.9313,140.0069,2595.0
2022-06-08 15:00:00,148.01,148.01,147.84,147.93,3697.0,139.9786,139.9786,139.8178,139.9029,3697.0
2022-06-08 15:05:00,147.92,147.95,147.74,147.86,19668.0,139.8934,139.9218,139.7232,139.8367,19668.0
2022-06-08 15:10:00,147.83,148.11,147.82,148.08,7738.0,139.8083,140.0731,139.7989,140.0448,7738.0
2022-06-08 15:15:00,148.08,148.13,148.02,148.12,5872.0,140.0448,140.092,139.988,140.0826,5872.0
2022-06-08 15:20:00,148.12,148.34,148.11,148.31,12815.0,140.0826,140.2906,140.0731,140.2623,12815.0
2022-06-08 15:25:00,148.32,148.39,148.28,148.33,7946.0,140.2717,140.3379,140.2339,140.2812,7946.0
2022-06-08 15:30:00,148.34,148.45,148.24,148.42,21783.0,140.2906,140.3947,140.1961,140.3663,21783.0
2022-06-08 15:35:00,148.41,148.46,148.34,148.34,14373.0,140.3568,140.4041,140.2906,140.2906,14373.0
2022-06-08 15:40:00,148.34,148.36,148.26,148.3,7353.0,140.2906,140.3096,140.215,140.2528,7353.0
2022-06-08 15:45:00,148.31,148.31,147.92,147.92,15407.0,140.2623,140.2623,139.8934,139.8934,15407.0
2022-06-08 15:50:00,147.95,148.17,147.87,148.01,52155.0,139.9218,140.1299,139.8461,139.9786,52155.0
2022-06-08 15:55:00,148.0,148.11,147.93,147.99,134658.0,139.9691,140.0731,139.9029,139.9596,134658.0
2022-06-09 09:30:00,147.41,147.52,146.96,147.5,22179.0,139.4111,139.5151,138.9855,139.4962,22179.0
2022-06-09 09:35:00,147.54,147.59,147.11,147.13,16770.0,139.5341,139.5813,139.1274,139.1463,16770.0
2022-06-09 09:40:00,147.19,147.21,146.77,146.96,12830.0,139.203,139.222,138.8058,138.9855,12830.0
2022-06-09 09:45:00,146.9,147.29,146.78,147.19,10975.0,138.9288,139.2976,138.8153,139.203,10975.0
2022-06-09 09:50:00,147.15,147.71,147.14,147.57,22547.0,139.1652,139.6948,139.1558,139.5624,22547.0
2022-06-09 09:55:00,147.57,147.68,147.55,147.61,5525.0,139.5624,139.6665,139.5435,139.6003,5525.0
2022-06-09 10:00:00,147.7,147.71,147.51,147.51,7723.0,139.6854,139.6948,139.5057,139.5057,7723.0
2022-06-09 10:05:00,147.48,147.49,147.14,147.14,19781.0,139.4773,139.4868,139.1558,139.1558,19781.0
2022-06-09 10:10:00,147.13,147.14,146.91,147.07,12791.0,139.1463,139.1558,138.9382,139.0896,12791.0
2022-06-09 10:15:00,147.07,147.52,147.06,147.39,20755.0,139.0896,139.5151,139.0801,139.3922,20755.0
2022-06-09 10:20:00,147.48,147.48,147.28,147.3,14120.0,139.4773,139.4773,139.2882,139.3071,14120.0
2022-06-09 10:25:00,147.38,147.41,147.28,147.41,10699.0,139.3827,139.4111,139.2882,139.4111,10699.0
2022-06-09 10:30:00,147.45,147.63,147.28,147.4,6218.0,139.4489,139.6192,139.2882,139.4017,6218.0
2022-06-09 10:35:00,147.37,147.56,147.34,147.46,55369.0,139.3733,139.553,139.3449,139.4584,55369.0
2022-06-09 10:40:00,147.48,147.49,147.05,147.18,14499.0,139.4773,139.4868,139.0706,139.1936,14499.0
2022-06-09 10:45:00,147.18,147.18,147.06,147.08,2574.0,139.1936,139.1936,139.0801,139.099,2574.0
2022-06-09 10:50:00,147.01,147.01,146.75,146.77,6626.0,139.0328,139.0328,138.7869,138.8058,6626.0
2022-06-09 10:55:00,146.69,147.03,146.69,147.01,8973.0,138.7302,139.0517,138.7302,139.0328,8973.0
2022-06-09 11:00:00,146.95,147.01,146.65,146.65,6449.0,138.9761,139.0328,138.6923,138.6923,6449.0
2022-06-09 11:05:00,146.65,146.75,146.55,146.75,27930.0,138.6923,138.7869,138.5978,138.7869,27930.0
2022-06-09 11:10:00,146.74,146.89,146.74,146.88,3999.0,138.7775,138.9193,138.7775,138.9099,3999.0
2022-06-09 11:15:00,146.85,146.95,146.83,146.84,3431.0,138.8815,138.9761,138.8626,138.872,3431.0
2022-06-09 11:20:00,146.89,147.01,146.88,146.97,1443.0,138.9193,139.0328,138.9099,138.995,1443.0
2022-06-09 11:25:00,147.0,147.0,146.83,146.84,9523.0,139.0234,139.0234,138.8626,138.872,9523.0
2022-06-09 11:30:00,146.85,146.9,146.73,146.79,1152.0,138.8815,138.9288,138.768,138.8248,1152.0
2022-06-09 11:35:00,146.85,146.94,146.77,146.9,2219.0,138.8815,138.9666,138.8058,138.9288,2219.0
2022-06-09 11:40:00,146.98,147.35,146.94,147.21,5496.0,139.0044,139.3544,138.9666,139.222,5496.0
2022-06-09 11:45:00,147.19,147.27,146.87,146.87,13982.0,139.203,139.2787,138.9004,138.9004,13982.0
2022-06-09 11:50:00,146.86,146.96,146.73,146.96,2269.0,138.891,138.9855,138.768,138.9855,2269.0
2022-06-09 11:55:00,146.98,147.15,146.97,147.15,4741.0,139.0044,139.1652,138.995,139.1652,4741.0
2022-06-09 12:00:00,147.13,147.2,147.07,147.07,12075.0,139.1463,139.2125,139.0896,139.0896,12075.0
2022-06-09 12:05:00,146.97,146.97,146.88,146.96,2006.0,138.995,138.995,138.9099,138.9855,2006.0
2022-06-09 12:10:00,146.93,146.94,146.77,146.82,2844.0,138.9572,138.9666,138.8058,138.8531,2844.0
2022-06-09 12:15:00,146.75,146.85,146.73,146.85,7005.0,138.7869,138.8815,138.768,138.8815,7005.0
2022-06-09 12:20:00,146.88,147.02,146.88,147.01,1916.0,138.9099,139.0423,138.9099,139.0328,1916.0
2022-06-09 12:25:00,146.95,147.13,146.95,147.13,1122.0,138.9761,139.1463,138.9761,139.1463,1122.0
2022-06-09 12:30:00,147.13,147.18,147.05,147.14,1873.0,139.1463,139.1936,139.0706,139.1558,1873.0
2022-06-09 12:35:00,147.14,147.2,147.11,147.19,2229.0,139.1558,139.2125,139.1274,139.203,2229.0
2022-06-09 12:40:00,147.21,147.4,147.2,147.36,4036.0,139.222,139.4017,139.2125,139.3638,4036.0
2022-06-09 12:45:00,147.32,147.33,147.2,147.21,3897.0,139.326,139.3355,139.2125,139.222,3897.0
2022-06-09 12:50:00,147.31,147.33,147.28,147.32,486.0,139.3165,139.3355,139.2882,139.326,486.0
2022-06-09 12:55:00,147.12,147.5,147.11,147.5,2913.0,139.1368,139.4962,139.1274,139.4962,2913.0
2022-06-09 13:00:00,147.47,147.52,147.44,147.51,4341.0,139.4679,139.5151,139.4395,139.5057,4341.0
2022-06-09 13:05:00,147.55,147.63,147.48,147.5,917.0,139.5435,139.6192,139.4773,139.4962,917.0
2022-06-09 13:10:00,147.47,147.54,147.42,147.49,2940.0,139.4679,139.5341,139.4206,139.4868,2940.0
2022-06-09 13:15:00,147.5,147.54,147.42,147.49,1690.0,139.4962,139.5341,139.4206,139.4868,1690.0
2022-06-09 13:20:00,147.47,147.47,147.28,147.28,1057.0,139.4679,139.4679,139.2882,139.2882,1057.0
2022-06-09 13:25:00,147.13,147.14,147.06,147.1,1946.0,139.1463,139.1558,139.0801,139.1179,1946.0
2022-06-09 13:30:00,147.11,147.11,146.91,146.99,2674.0,139.1274,139.1274,138.9382,139.0139,2674.0
2022-06-09 13:35:00,146.98,147.01,146.87,146.97,4660.0,139.0044,139.0328,138.9004,138.995,4660.0
2022-06-09 13:40:00,146.95,146.95,146.85,146.86,1821.0,138.9761,138.9761,138.8815,138.891,1821.0
2022-06-09 13:45:00,146.9,147.01,146.9,146.97,12228.0,138.9288,139.0328,138.9288,138.995,12228.0
2022-06-09 13:50:00,147.03,147.06,147.01,147.04,8192.0,139.0517,139.0801,139.0328,139.0612,8192.0
2022-06-09 13:55:00,147.03,147.25,147.0,147.23,4485.0,139.0517,139.2598,139.0234,139.2409,4485.0
2022-06-09 14:00:00,147.2,147.2,146.95,146.98,3312.0,139.2125,139.2125,138.9761,139.0044,3312.0
2022-06-09 14:05:00,146.92,147.07,146.92,147.04,1217.0,138.9477,139.0896,138.9477,139.0612,1217.0
2022-06-09 14:10:00,147.01,147.03,146.9,147.02,3522.0,139.0328,139.0517,138.9288,139.0423,3522.0
2022-06-09 14:15:00,147.0,147.08,146.93,146.93,3527.0,139.0234,139.099,138.9572,138.9572,3527.0
2022-06-09 14:20:00,147.0,147.05,146.81,146.81,6168.0,139.0234,139.0706,138.8437,138.8437,6168.0
2022-06-09 14:25:00,146.82,146.97,146.82,146.93,2739.0,138.8531,138.995,138.8531,138.9572,2739.0
2022-06-09 14:30:00,146.84,146.86,146.63,146.65,17927.0,138.872,138.891,138.6734,138.6923,17927.0
2022-06-09 14:35:00,146.67,146.72,146.56,146.58,7826.0,138.7113,138.7586,138.6072,138.6261,7826.0
2022-06-09 14:40:00,146.58,146.59,146.47,146.49,7869.0,138.6261,138.6356,138.5221,138.541,7869.0
2022-06-09 14:45:00,146.55,146.65,146.54,146.62,9442.0,138.5978,138.6923,138.5883,138.664,9442.0
2022-06-09 14:50:00,146.61,146.65,146.61,146.62,1870.0,138.6545,138.6923,138.6545,138.664,1870.0
2022-06-09 14:55:00,146.56,146.65,146.37,146.37,6076.0,138.6072,138.6923,138.4275,138.4275,6076.0
2022-06-09 15:00:00,146.34,146.4,146.06,146.06,58423.0,138.3992,138.4559,138.1344,138.1344,58423.0
2022-06-09 15:05:00,146.06,146.07,145.99,146.02,4787.0,138.1344,138.1438,138.0682,138.0965,4787.0
2022-06-09 15:10:00,146.05,146.05,145.95,145.95,6647.0,138.1249,138.1249,138.0303,138.0303,6647.0
2022-06-09 15:15:00,145.94,146.13,145.9,146.12,69277.0,138.0209,138.2006,137.983,138.1911,69277.0
2022-06-09 15:20:00,146.07,146.14,145.94,146.09,6718.0,138.1438,138.21,138.0209,138.1627,6718.0
2022-06-09 15:25:00,146.08,146.08,145.74,145.75,27307.0,138.1533,138.1533,137.8317,137.8412,27307.0
2022-06-09 15:30:00,145.71,145.76,145.59,145.6,24956.0,137.8034,137.8506,137.6899,137.6993,24956.0
2022-06-09 15:35:00,145.58,145.75,145.56,145.65,9530.0,137.6804,137.8412,137.6615,137.7466,9530.0
2022-06-09 15:40:00,145.62,145.62,145.33,145.37,38066.0,137.7182,137.7182,137.444,137.4818,38066.0
2022-06-09 15:45:00,145.34,145.36,144.99,145.11,19686.0,137.4534,137.4723,137.1224,137.2359,19686.0
2022-06-09 15:50:00,145.08,145.27,144.91,145.09,65374.0,137.2075,137.3872,137.0468,137.217,65374.0
2022-06-09 15:55:00,145.08,145.17,144.65,144.66,77124.0,137.2075,137.2927,136.8009,136.8103,77124.0
2022-06-10 09:30:00,142.39,142.4,141.61,141.75,113324.0,134.6635,134.673,133.9258,134.0582,113324.0
2022-06-10 09:35:00,141.74,142.21,141.73,142.1,105341.0,134.0488,134.4933,134.0393,134.3892,105341.0
2022-06-10 09:40:00,142.1,142.41,142.04,142.41,19272.0,134.3892,134.6824,134.3325,134.6824,19272.0
2022-06-10 09:45:00,142.42,142.5,142.13,142.2,89455.0,134.6919,134.7675,134.4176,134.4838,89455.0
2022-06-10 09:50:00,142.24,142.3,142.0,142.0,9368.0,134.5216,134.5784,134.2947,134.2947,9368.0
2022-06-10 09:55:00,142.06,142.15,141.94,142.03,7895.0,134.3514,134.4365,134.2379,134.323,7895.0
2022-06-10 10:00:00,142.04,142.04,141.26,141.35,25993.0,134.3325,134.3325,133.5948,133.6799,25993.0
2022-06-10 10:05:00,141.29,141.45,141.17,141.18,14357.0,133.6232,133.7745,133.5097,133.5192,14357.0
2022-06-10 10:10:00,141.18,141.29,141.02,141.18,36445.0,133.5192,133.6232,133.3678,133.5192,36445.0
2022-06-10 10:15:00,141.12,141.21,140.98,141.05,14674.0,133.4624,133.5475,133.33,133.3962,14674.0
2022-06-10 10:20:00,141.04,141.11,140.87,140.95,153994.0,133.3868,133.453,133.226,133.3016,153994.0
2022-06-10 10:25:00,140.87,141.14,140.87,140.95,39641.0,133.226,133.4813,133.226,133.3016,39641.0
2022-06-10 10:30:00,140.9,141.25,140.89,141.25,16652.0,133.2544,133.5854,133.2449,133.5854,16652.0
2022-06-10 10:35:00,141.23,141.53,141.23,141.51,9034.0,133.5665,133.8502,133.5665,133.8313,9034.0
2022-06-10 10:40:00,141.43,141.68,141.34,141.64,36082.0,133.7556,133.992,133.6705,133.9542,36082.0
2022-06-10 10:45:00,141.63,141.67,141.49,141.58,20752.0,133.9447,133.9826,133.8123,133.8975,20752.0
2022-06-10 10:50:00,141.63,141.78,141.57,141.68,6927.0,133.9447,134.0866,133.888,133.992,6927.0
2022-06-10 10:55:00,141.72,141.73,141.21,141.21,10375.0,134.0299,134.0393,133.5475,133.5475,10375.0
2022-06-10 11:00:00,141.21,141.28,141.11,141.21,10544.0,133.5475,133.6137,133.453,133.5475,10544.0
2022-06-10 11:05:00,141.19,141.22,141.06,141.22,10310.0,133.5286,133.557,133.4057,133.557,10310.0
2022-06-10 11:10:00,141.22,141.35,141.12,141.21,27859.0,133.557,133.6799,133.4624,133.5475,27859.0
2022-06-10 11:15:00,141.17,141.31,141.08,141.31,125708.0,133.5097,133.6421,133.4246,133.6421,125708.0
2022-06-10 11:20:00,141.28,141.43,141.07,141.08,8800.0,133.6137,133.7556,133.4151,133.4246,8800.0
2022-06-10 11:25:00,141.03,141.09,140.87,141.05,59241.0,133.3773,133.4341,133.226,133.3962,59241.0
2022-06-10 11:30:00,141.03,141.05,140.85,140.97,58050.0,133.3773,133.3962,133.2071,133.3206,58050.0
2022-06-10 11:35:00,140.96,140.96,140.8,140.81,12971.0,133.3111,133.3111,133.1598,133.1692,12971.0
2022-06-10 11:40:00,140.8,141.09,140.79,141.09,7503.0,133.1598,133.4341,133.1503,133.4341,7503.0
2022-06-10 11:45:00,141.06,141.2,140.95,140.95,114305.0,133.4057,133.5381,133.3016,133.3016,114305.0
2022-06-10 11:50:00,140.85,141.01,140.84,140.95,5965.0,133.2071,133.3584,133.1976,133.3016,5965.0
2022-06-10 11:55:00,140.9,141.25,140.87,141.23,8060.0,133.2544,133.5854,133.226,133.5665,8060.0
2022-06-10 12:00:00,141.18,141.31,141.16,141.25,2900.0,133.5192,133.6421,133.5003,133.5854,2900.0
2022-06-10 12:05:00,141.24,141.5,141.24,141.49,10401.0,133.5759,133.8218,133.5759,133.8123,10401.0
2022-06-10 12:10:00,141.47,141.48,141.13,141.13,9811.0,133.7934,133.8029,133.4719,133.4719,9811.0
2022-06-10 12:15:00,141.11,141.11,140.94,140.98,8837.0,133.453,133.453,133.2922,133.33,8837.0
2022-06-10 12:20:00,141.0,141.22,141.0,141.01,16479.0,133.3489,133.557,133.3489,133.3584,16479.0
2022-06-10 12:25:00,141.02,141.12,140.94,141.12,21041.0,133.3678,133.4624,133.2922,133.4624,21041.0
2022-06-10 12:30:00,141.13,141.2,140.99,141.06,3028.0,133.4719,133.5381,133.3395,133.4057,3028.0
2022-06-10 12:35:00,141.07,141.17,141.03,141.15,4821.0,133.4151,133.5097,133.3773,133.4908,4821.0
2022-06-10 12:40:00,141.15,141.29,141.13,141.26,5406.0,133.4908,133.6232,133.4719,133.5948,5406.0
2022-06-10 12:45:00,141.25,141.26,141.05,141.08,9431.0,133.5854,133.5948,133.3962,133.4246,9431.0
2022-06-10 12:50:00,141.09,141.09,140.87,140.9,23514.0,133.4341,133.4341,133.226,133.2544,23514.0
2022-06-10 12:55:00,140.88,141.02,140.81,141.02,9188.0,133.2354,133.3678,133.1692,133.3678,9188.0
2022-06-10 13:00:00,141.01,141.06,140.76,140.83,8932.0,133.3584,133.4057,133.122,133.1882,8932.0
2022-06-10 13:05:00,140.8,140.96,140.71,140.96,4888.0,133.1598,133.3111,133.0747,133.3111,4888.0
2022-06-10 13:10:00,140.95,140.95,140.8,140.89,4595.0,133.3016,133.3016,133.1598,133.2449,4595.0
2022-06-10 13:15:00,140.82,141.05,140.79,141.05,4334.0,133.1787,133.3962,133.1503,133.3962,4334.0
2022-06-10 13:20:00,141.11,141.19,141.07,141.13,5051.0,133.453,133.5286,133.4151,133.4719,5051.0
2022-06-10 13:25:00,141.15,141.38,141.15,141.37,5147.0,133.4908,133.7083,133.4908,133.6989,5147.0
2022-06-10 13:30:00,141.36,141.37,141.03,141.11,4841.0,133.6894,133.6989,133.3773,133.453,4841.0
2022-06-10 13:35:00,141.17,141.42,141.17,141.41,7154.0,133.5097,133.7461,133.5097,133.7367,7154.0
2022-06-10 13:40:00,141.45,141.45,141.29,141.34,8049.0,133.7745,133.7745,133.6232,133.6705,8049.0
2022-06-10 13:45:00,141.32,141.57,141.27,141.57,4063.0,133.6516,133.888,133.6043,133.888,4063.0
2022-06-10 13:50:00,141.62,141.69,141.39,141.39,48209.0,133.9353,134.0015,133.7178,133.7178,48209.0
2022-06-10 13:55:00,141.35,141.35,141.13,141.29,9793.0,133.6799,133.6799,133.4719,133.6232,9793.0
2022-06-10 14:00:00,141.22,141.22,140.98,140.98,21574.0,133.557,133.557,133.33,133.33,21574.0
2022-06-10 14:05:00,141.0,141.23,141.0,141.2,16907.0,133.3489,133.5665,133.3489,133.5381,16907.0
2022-06-10 14:10:00,141.23,141.28,141.19,141.19,16021.0,133.5665,133.6137,133.5286,133.5286,16021.0
2022-06-10 14:15:00,141.15,141.55,141.15,141.49,93480.0,133.4908,133.8691,133.4908,133.8123,93480.0
2022-06-10 14:20:00,141.53,141.7,141.53,141.63,5028.0,133.8502,134.011,133.8502,133.9447,5028.0
2022-06-10 14:25:00,141.67,141.67,141.3,141.4,11016.0,133.9826,133.9826,133.6327,133.7272,11016.0
2022-06-10 14:30:00,141.49,141.6,141.48,141.52,10022.0,133.8123,133.9164,133.8029,133.8407,10022.0
2022-06-10 14:35:00,141.49,141.51,141.34,141.37,2747.0,133.8123,133.8313,133.6705,133.6989,2747.0
2022-06-10 14:40:00,141.3,141.32,141.18,141.26,15315.0,133.6327,133.6516,133.5192,133.5948,15315.0
2022-06-10 14:45:00,141.27,141.62,141.27,141.62,3843.0,133.6043,133.9353,133.6043,133.9353,3843.0
2022-06-10 14:50:00,141.61,141.65,141.54,141.6,2372.0,133.9258,133.9637,133.8596,133.9164,2372.0
2022-06-10 14:55:00,141.68,141.9,141.64,141.84,9230.0,133.992,134.2001,133.9542,134.1434,9230.0
2022-06-10 15:00:00,141.87,141.91,141.52,141.53,7345.0,134.1717,134.2096,133.8407,133.8502,7345.0
2022-06-10 15:05:00,141.49,141.55,141.31,141.55,14426.0,133.8123,133.8691,133.6421,133.8691,14426.0
2022-06-10 15:10:00,141.49,141.75,141.49,141.75,5324.0,133.8123,134.0582,133.8123,134.0582,5324.0
2022-06-10 15:15:00,141.71,141.94,141.71,141.9,13491.0,134.0204,134.2379,134.0204,134.2001,13491.0
2022-06-10 15:20:00,141.87,141.87,141.54,141.85,10236.0,134.1717,134.1717,133.8596,134.1528,10236.0
2022-06-10 15:25:00,141.9,142.21,141.9,141.95,11406.0,134.2001,134.4933,134.2001,134.2474,11406.0
2022-06-10 15:30:00,141.91,141.92,141.69,141.75,16591.0,134.2096,134.219,134.0015,134.0582,16591.0
2022-06-10 15:35:00,141.73,142.01,141.64,141.95,19668.0,134.0393,134.3041,133.9542,134.2474,19668.0
2022-06-10 15:40:00,141.83,141.93,141.44,141.53,20524.0,134.1339,134.2285,133.7651,133.8502,20524.0
2022-06-10 15:45:00,141.52,141.55,141.09,141.1,86969.0,133.8407,133.8691,133.4341,133.4435,86969.0
2022-06-10 15:50:00,141.1,141.38,141.02,141.16,116476.0,133.4435,133.7083,133.3678,133.5003,116476.0
2022-06-10 15:55:00,141.14,141.24,140.72,140.74,173576.0,133.4813,133.5759,133.0841,133.103,173576.0
2022-06-13 09:30:00,137.42,137.89,137.29,137.87,125212.0,129.9632,130.4077,129.8402,130.3888,125212.0
2022-06-13 09:35:00,137.84,137.88,137.3,137.31,53962.0,130.3604,130.3982,129.8497,129.8592,53962.0
2022-06-13 09:40:00,137.28,137.34,136.94,137.2,82670.0,129.8308,129.8875,129.5092,129.7551,82670.0
2022-06-13 09:45:00,137.26,137.51,137.0,137.0,68966.0,129.8119,130.0483,129.566,129.566,68966.0
2022-06-13 09:50:00,137.02,137.19,136.89,136.92,86564.0,129.5849,129.7457,129.462,129.4903,86564.0
2022-06-13 09:55:00,136.94,137.02,136.71,136.71,38062.0,129.5092,129.5849,129.2917,129.2917,38062.0
2022-06-13 10:00:00,136.73,136.93,136.51,136.57,21796.0,129.3106,129.4998,129.1026,129.1593,21796.0
2022-06-13 10:05:00,136.56,137.04,136.54,136.88,17779.0,129.1499,129.6038,129.1309,129.4525,17779.0
2022-06-13 10:10:00,136.78,136.85,136.33,136.36,21184.0,129.3579,129.4241,128.9323,128.9607,21184.0
2022-06-13 10:15:00,136.33,136.33,135.92,135.96,18357.0,128.9323,128.9323,128.5446,128.5824,18357.0
2022-06-13 10:20:00,135.93,136.14,135.86,135.91,16517.0,128.554,128.7527,128.4878,128.5351,16517.0
2022-06-13 10:25:00,135.9,135.93,135.76,135.84,18990.0,128.5257,128.554,128.3933,128.4689,18990.0
2022-06-13 10:30:00,135.83,135.89,135.63,135.77,25436.0,128.4595,128.5162,128.2703,128.4027,25436.0
2022-06-13 10:35:00,135.79,135.9,135.71,135.78,23504.0,128.4216,128.5257,128.346,128.4122,23504.0
2022-06-13 10:40:00,135.75,135.76,135.29,135.34,14792.0,128.3838,128.3933,127.9488,127.9961,14792.0
2022-06-13 10:45:00,135.35,135.37,135.11,135.14,24358.0,128.0055,128.0244,127.7785,127.8069,24358.0
2022-06-13 10:50:00,135.13,135.33,135.05,135.28,25726.0,127.7975,127.9866,127.7218,127.9393,25726.0
2022-06-13 10:55:00,135.28,135.43,135.21,135.26,19581.0,127.9393,128.0812,127.8731,127.9204,19581.0
2022-06-13 11:00:00,135.25,135.31,134.94,134.97,518269.0,127.9109,127.9677,127.6178,127.6461,518269.0
2022-06-13 11:05:00,134.98,135.02,134.85,134.91,26580.0,127.6556,127.6934,127.5327,127.5894,26580.0
2022-06-13 11:10:00,134.86,135.14,134.81,135.12,99362.0,127.5421,127.8069,127.4948,127.788,99362.0
2022-06-13 11:15:00,135.16,135.64,135.16,135.62,15626.0,127.8258,128.2798,127.8258,128.2609,15626.0
2022-06-13 11:20:00,135.61,135.92,135.55,135.92,246909.0,128.2514,128.5446,128.1947,128.5446,246909.0
2022-06-13 11:25:00,135.97,135.98,135.68,135.7,21287.0,128.5919,128.6013,128.3176,128.3365,21287.0
2022-06-13 11:30:00,135.69,135.82,135.44,135.74,19800.0,128.3271,128.45,128.0906,128.3744,19800.0
2022-06-13 11:35:00,135.82,136.14,135.79,136.14,17929.0,128.45,128.7527,128.4216,128.7527,17929.0
2022-06-13 11:40:00,136.17,136.42,136.05,136.33,15003.0,128.781,129.0175,128.6675,128.9323,15003.0
2022-06-13 11:45:00,136.33,136.33,136.05,136.23,6963.0,128.9323,128.9323,128.6675,128.8378,6963.0
2022-06-13 11:50:00,136.27,136.35,135.87,135.91,10349.0,128.8756,128.9513,128.4973,128.5351,10349.0
2022-06-13 11:55:00,135.91,136.15,135.91,136.15,22160.0,128.5351,128.7621,128.5351,128.7621,22160.0
2022-06-13 12:00:00,136.11,136.35,135.98,136.1,34263.0,128.7243,128.9513,128.6013,128.7148,34263.0
2022-06-13 12:05:00,136.06,136.44,135.98,136.27,12248.0,128.677,129.0364,128.6013,128.8756,12248.0
2022-06-13 12:10:00,136.13,136.51,136.13,136.25,10574.0,128.7432,129.1026,128.7432,128.8567,10574.0
2022-06-13 12:15:00,136.32,136.47,136.16,136.33,16126.0,128.9229,129.0647,128.7716,128.9323,16126.0
2022-06-13 12:20:00,136.35,136.51,136.24,136.29,31156.0,128.9513,129.1026,128.8472,128.8945,31156.0
2022-06-13 12:25:00,136.3,136.55,136.27,136.39,15673.0,128.904,129.1404,128.8756,128.9891,15673.0
2022-06-13 12:30:00,136.36,136.94,136.22,136.83,21054.0,128.9607,129.5092,128.8283,129.4052,21054.0
2022-06-13 12:35:00,136.82,137.19,136.82,137.09,23554.0,129.3958,129.7457,129.3958,129.6511,23554.0
2022-06-13 12:40:00,137.09,137.09,136.53,136.53,18102.0,129.6511,129.6511,129.1215,129.1215,18102.0
2022-06-13 12:45:00,136.55,136.64,136.43,136.43,21831.0,129.1404,129.2255,129.0269,129.0269,21831.0
2022-06-13 12:50:00,136.45,136.6,136.27,136.27,20339.0,129.0458,129.1877,128.8756,128.8756,20339.0
2022-06-13 12:55:00,136.27,136.37,136.07,136.08,20903.0,128.8756,128.9702,128.6865,128.6959,20903.0
2022-06-13 13:00:00,136.09,136.11,135.87,135.94,17357.0,128.7054,128.7243,128.4973,128.5635,17357.0
2022-06-13 13:05:00,135.88,136.01,135.82,136.0,7925.0,128.5068,128.6297,128.45,128.6202,7925.0
2022-06-13 13:10:00,136.01,136.01,135.86,135.99,5737.0,128.6297,128.6297,128.4878,128.6108,5737.0
2022-06-13 13:15:00,136.0,136.03,135.95,136.03,5246.0,128.6202,128.6486,128.573,128.6486,5246.0
2022-06-13 13:20:00,135.98,136.04,135.89,135.92,8132.0,128.6013,128.6581,128.5162,128.5446,8132.0
2022-06-13 13:25:00,136.0,136.0,135.78,135.87,11958.0,128.6202,128.6202,128.4122,128.4973,11958.0
2022-06-13 13:30:00,135.87,136.02,135.72,135.74,14512.0,128.4973,128.6392,128.3554,128.3744,14512.0
2022-06-13 13:35:00,135.73,136.03,135.73,136.02,7886.0,128.3649,128.6486,128.3649,128.6392,7886.0
2022-06-13 13:40:00,136.06,136.49,136.05,136.48,10284.0,128.677,129.0837,128.6675,129.0742,10284.0
2022-06-13 13:45:00,136.51,136.83,136.47,136.83,10213.0,129.1026,129.4052,129.0647,129.4052,10213.0
2022-06-13 13:50:00,136.82,136.88,136.39,136.48,8535.0,129.3958,129.4525,128.9891,129.0742,8535.0
2022-06-13 13:55:00,136.53,136.69,136.52,136.62,13726.0,129.1215,129.2728,129.112,129.2066,13726.0
2022-06-13 14:00:00,136.63,136.63,136.24,136.32,9244.0,129.2161,129.2161,128.8472,128.9229,9244.0
2022-06-13 14:05:00,136.3,136.33,136.04,136.04,19171.0,128.904,128.9323,128.6581,128.6581,19171.0
2022-06-13 14:10:00,136.01,136.09,135.84,135.86,9016.0,128.6297,128.7054,128.4689,128.4878,9016.0
2022-06-13 14:15:00,135.85,136.09,135.85,136.04,8817.0,128.4784,128.7054,128.4784,128.6581,8817.0
2022-06-13 14:20:00,136.07,136.23,136.02,136.03,17674.0,128.6865,128.8378,128.6392,128.6486,17674.0
2022-06-13 14:25:00,136.01,136.18,136.01,136.06,80711.0,128.6297,128.7905,128.6297,128.677,80711.0
2022-06-13 14:30:00,136.06,136.06,135.7,136.02,12042.0,128.677,128.677,128.3365,128.6392,12042.0
2022-06-13 14:35:00,136.02,136.44,135.98,136.32,41996.0,128.6392,129.0364,128.6013,128.9229,41996.0
2022-06-13 14:40:00,136.33,136.53,136.18,136.3,70032.0,128.9323,129.1215,128.7905,128.904,70032.0
2022-06-13 14:45:00,136.35,136.48,136.2,136.29,28276.0,128.9513,129.0742,128.8094,128.8945,28276.0
2022-06-13 14:50:00,136.28,136.29,136.03,136.11,11720.0,128.8851,128.8945,128.6486,128.7243,11720.0
2022-06-13 14:55:00,136.03,136.04,135.74,135.82,12016.0,128.6486,128.6581,128.3744,128.45,12016.0
2022-06-13 15:00:00,135.77,135.97,135.62,135.92,14735.0,128.4027,128.5919,128.2609,128.5446,14735.0
2022-06-13 15:05:00,135.87,135.95,135.65,135.69,19210.0,128.4973,128.573,128.2892,128.3271,19210.0
2022-06-13 15:10:00,135.68,135.68,135.5,135.53,23771.0,128.3176,128.3176,128.1474,128.1758,23771.0
2022-06-13 15:15:00,135.54,136.2,135.33,135.69,63876.0,128.1852,128.8094,127.9866,128.3271,63876.0
2022-06-13 15:20:00,135.62,135.84,135.38,135.4,27721.0,128.2609,128.4689,128.0339,128.0528,27721.0
2022-06-13 15:25:00,135.38,135.49,135.14,135.15,16534.0,128.0339,128.1379,127.8069,127.8164,16534.0
2022-06-13 15:30:00,135.11,135.18,134.82,134.97,39124.0,127.7785,127.8447,127.5043,127.6461,39124.0
2022-06-13 15:35:00,135.0,135.29,134.81,134.86,26013.0,127.6745,127.9488,127.4948,127.5421,26013.0
2022-06-13 15:40:00,134.87,134.87,134.58,134.65,25922.0,127.5516,127.5516,127.2773,127.3435,25922.0
2022-06-13 15:45:00,134.62,134.92,134.61,134.77,78447.0,127.3151,127.5989,127.3057,127.457,78447.0
2022-06-13 15:50:00,134.82,134.92,134.39,134.92,79221.0,127.5043,127.5989,127.0976,127.5989,79221.0
2022-06-13 15:55:00,134.89,135.15,134.86,135.05,186490.0,127.5705,127.8164,127.5421,127.7218,186490.0
2022-06-14 09:30:00,135.79,135.8,135.29,135.72,134814.0,128.4216,128.4311,127.9488,128.3554,134814.0
2022-06-14 09:35:00,135.68,135.81,135.54,135.59,46980.0,128.3176,128.4406,128.1852,128.2325,46980.0
2022-06-14 09:40:00,135.56,135.56,135.0,135.0,17859.0,128.2041,128.2041,127.6745,127.6745,17859.0
2022-06-14 09:45:00,134.97,135.55,134.96,135.49,32593.0,127.6461,128.1947,127.6367,128.1379,32593.0
2022-06-14 09:50:00,135.38,135.71,135.02,135.71,69451.0,128.0339,128.346,127.6934,128.346,69451.0
2022-06-14 09:55:00,135.74,136.03,135.74,135.98,26666.0,128.3744,128.6486,128.3744,128.6013,26666.0
2022-06-14 10:00:00,135.97,136.13,135.79,135.8,31364.0,128.5919,128.7432,128.4216,128.4311,31364.0
2022-06-14 10:05:00,135.81,135.9,135.5,135.54,26173.0,128.4406,128.5257,128.1474,128.1852,26173.0
2022-06-14 10:10:00,135.53,135.66,135.27,135.33,17688.0,128.1758,128.2987,127.9299,127.9866,17688.0
2022-06-14 10:15:00,135.28,135.32,135.13,135.2,12071.0,127.9393,127.9771,127.7975,127.8637,12071.0
2022-06-14 10:20:00,135.05,135.18,134.86,135.02,56465.0,127.7218,127.8447,127.5421,127.6934,56465.0
2022-06-14 10:25:00,134.94,135.09,134.75,134.75,8636.0,127.6178,127.7596,127.4381,127.4381,8636.0
2022-06-14 10:30:00,134.74,134.98,134.66,134.84,4983.0,127.4286,127.6556,127.353,127.5232,4983.0
2022-06-14 10:35:00,134.88,134.95,134.71,134.73,31393.0,127.561,127.6272,127.4002,127.4192,31393.0
2022-06-14 10:40:00,134.72,134.76,134.39,134.55,6996.0,127.4097,127.4475,127.0976,127.2489,6996.0
2022-06-14 10:45:00,134.58,135.1,134.54,135.09,8344.0,127.2773,127.7691,127.2395,127.7596,8344.0
2022-06-14 10:50:00,135.07,135.38,135.06,135.13,19377.0,127.7407,128.0339,127.7313,127.7975,19377.0
2022-06-14 10:55:00,135.09,135.25,135.07,135.14,12963.0,127.7596,127.9109,127.7407,127.8069,12963.0
2022-06-14 11:00:00,135.15,135.39,135.08,135.23,19652.0,127.8164,128.0433,127.7502,127.892,19652.0
2022-06-14 11:05:00,135.26,135.26,134.79,134.8,11471.0,127.9204,127.9204,127.4759,127.4854,11471.0
2022-06-14 11:10:00,134.78,134.79,134.61,134.67,16141.0,127.4664,127.4759,127.3057,127.3624,16141.0
2022-06-14 11:15:00,134.64,134.71,134.52,134.61,10807.0,127.334,127.4002,127.2206,127.3057,10807.0
2022-06-14 11:20:00,134.55,134.67,134.32,134.67,17626.0,127.2489,127.3624,127.0314,127.3624,17626.0
2022-06-14 11:25:00,134.74,134.97,134.68,134.68,44153.0,127.4286,127.6461,127.3719,127.3719,44153.0
2022-06-14 11:30:00,134.66,134.85,134.42,134.8,14112.0,127.353,127.5327,127.126,127.4854,14112.0
2022-06-14 11:35:00,134.81,135.03,134.68,134.73,10454.0,127.4948,127.7029,127.3719,127.4192,10454.0
2022-06-14 11:40:00,134.74,135.05,134.68,134.98,14221.0,127.4286,127.7218,127.3719,127.6556,14221.0
2022-06-14 11:45:00,135.01,135.02,134.67,134.71,11113.0,127.684,127.6934,127.3624,127.4002,11113.0
2022-06-14 11:50:00,134.69,134.8,134.54,134.79,9640.0,127.3813,127.4854,127.2395,127.4759,9640.0
2022-06-14 11:55:00,134.77,135.01,134.77,134.93,4653.0,127.457,127.684,127.457,127.6083,4653.0
2022-06-14 12:00:00,134.89,134.89,134.41,134.52,63412.0,127.5705,127.5705,127.1165,127.2206,63412.0
2022-06-14 12:05:00,134.48,134.51,134.38,134.4,67782.0,127.1827,127.2111,127.0882,127.1071,67782.0
2022-06-14 12:10:00,134.39,134.49,134.26,134.27,7009.0,127.0976,127.1922,126.9747,126.9841,7009.0
2022-06-14 12:15:00,134.26,134.57,134.18,134.55,13783.0,126.9747,127.2678,126.899,127.2489,13783.0
2022-06-14 12:20:00,134.61,134.67,134.24,134.4,117368.0,127.3057,127.3624,126.9558,127.1071,117368.0
2022-06-14 12:25:00,134.39,134.39,134.22,134.25,9539.0,127.0976,127.0976,126.9368,126.9652,9539.0
2022-06-14 12:30:00,134.29,134.3,134.14,134.24,4541.0,127.003,127.0125,126.8612,126.9558,4541.0
2022-06-14 12:35:00,134.22,134.26,134.0,134.09,13253.0,126.9368,126.9747,126.7288,126.8139,13253.0
2022-06-14 12:40:00,134.07,134.2,134.03,134.1,7481.0,126.795,126.9179,126.7571,126.8233,7481.0
2022-06-14 12:45:00,134.1,134.17,134.05,134.16,3996.0,126.8233,126.8895,126.7761,126.8801,3996.0
2022-06-14 12:50:00,134.21,134.24,134.04,134.19,9200.0,126.9274,126.9558,126.7666,126.9085,9200.0
2022-06-14 12:55:00,134.24,134.44,134.24,134.42,6513.0,126.9558,127.1449,126.9558,127.126,6513.0
2022-06-14 13:00:00,134.46,134.53,134.24,134.31,7690.0,127.1638,127.23,126.9558,127.022,7690.0
2022-06-14 13:05:00,134.35,134.68,134.31,134.64,15462.0,127.0598,127.3719,127.022,127.334,15462.0
2022-06-14 13:10:00,134.65,134.68,134.47,134.54,37529.0,127.3435,127.3719,127.1733,127.2395,37529.0
2022-06-14 13:15:00,134.61,135.06,134.61,135.03,18435.0,127.3057,127.7313,127.3057,127.7029,18435.0
2022-06-14 13:20:00,135.08,135.18,135.01,135.01,28240.0,127.7502,127.8447,127.684,127.684,28240.0
2022-06-14 13:25:00,134.99,134.99,134.68,134.68,16086.0,127.6651,127.6651,127.3719,127.3719,16086.0
2022-06-14 13:30:00,134.67,134.71,134.38,134.39,41937.0,127.3624,127.4002,127.0882,127.0976,41937.0
2022-06-14 13:35:00,134.37,134.4,134.17,134.17,47619.0,127.0787,127.1071,126.8895,126.8895,47619.0
2022-06-14 13:40:00,134.16,134.21,133.86,133.9,52336.0,126.8801,126.9274,126.5964,126.6342,52336.0
2022-06-14 13:45:00,133.97,134.09,133.88,134.0,33680.0,126.7004,126.8139,126.6153,126.7288,33680.0
2022-06-14 13:50:00,133.98,134.12,133.93,134.1,106875.0,126.7099,126.8423,126.6626,126.8233,106875.0
2022-06-14 13:55:00,134.08,134.24,134.06,134.07,7944.0,126.8044,126.9558,126.7855,126.795,7944.0
2022-06-14 14:00:00,134.1,134.27,134.1,134.17,11709.0,126.8233,126.9841,126.8233,126.8895,11709.0
2022-06-14 14:05:00,134.18,134.54,134.18,134.48,51307.0,126.899,127.2395,126.899,127.1827,51307.0
2022-06-14 14:10:00,134.46,134.46,134.06,134.1,73847.0,127.1638,127.1638,126.7855,126.8233,73847.0
2022-06-14 14:15:00,134.17,134.25,134.12,134.22,14777.0,126.8895,126.9652,126.8423,126.9368,14777.0
2022-06-14 14:20:00,134.26,134.36,134.19,134.24,28551.0,126.9747,127.0692,126.9085,126.9558,28551.0
2022-06-14 14:25:00,134.18,134.3,134.09,134.22,24155.0,126.899,127.0125,126.8139,126.9368,24155.0
2022-06-14 14:30:00,134.22,134.22,133.98,134.22,13920.0,126.9368,126.9368,126.7099,126.9368,13920.0
2022-06-14 14:35:00,134.18,134.32,134.11,134.26,7167.0,126.899,127.0314,126.8328,126.9747,7167.0
2022-06-14 14:40:00,134.24,134.25,133.87,133.87,7529.0,126.9558,126.9652,126.6058,126.6058,7529.0
2022-06-14 14:45:00,133.88,134.0,133.72,133.72,7644.0,126.6153,126.7288,126.464,126.464,7644.0
2022-06-14 14:50:00,133.72,133.9,133.63,133.73,7985.0,126.464,126.6342,126.3789,126.4734,7985.0
2022-06-14 14:55:00,133.71,133.77,133.66,133.69,3858.0,126.4545,126.5113,126.4072,126.4356,3858.0
2022-06-14 15:00:00,133.68,133.82,133.61,133.81,23286.0,126.4261,126.5585,126.3599,126.5491,23286.0
2022-06-14 15:05:00,133.76,133.77,133.52,133.54,38538.0,126.5018,126.5113,126.2748,126.2937,38538.0
2022-06-14 15:10:00,133.54,133.64,133.32,133.37,66538.0,126.2937,126.3883,126.0857,126.133,66538.0
2022-06-14 15:15:00,133.29,133.34,133.15,133.2,17208.0,126.0573,126.1046,125.9249,125.9722,17208.0
2022-06-14 15:20:00,133.22,133.42,133.21,133.28,19939.0,125.9911,126.1802,125.9816,126.0478,19939.0
2022-06-14 15:25:00,133.27,133.82,133.26,133.78,36488.0,126.0384,126.5585,126.0289,126.5207,36488.0
2022-06-14 15:30:00,133.77,134.21,133.77,134.03,11874.0,126.5113,126.9274,126.5113,126.7571,11874.0
2022-06-14 15:35:00,134.04,134.54,134.04,134.4,52901.0,126.7666,127.2395,126.7666,127.1071,52901.0
2022-06-14 15:40:00,134.46,134.66,134.24,134.25,74166.0,127.1638,127.353,126.9558,126.9652,74166.0
2022-06-14 15:45:00,134.27,134.66,134.21,134.6,154925.0,126.9841,127.353,126.9274,127.2962,154925.0
2022-06-14 15:50:00,134.6,134.67,134.16,134.27,58520.0,127.2962,127.3624,126.8801,126.9841,58520.0
2022-06-14 15:55:00,134.28,134.35,134.18,134.33,135520.0,126.9936,127.0598,126.899,127.0409,135520.0
2022-06-15 09:30:00,135.55,135.78,135.4,135.71,59355.0,128.1947,128.4122,128.0528,128.346,59355.0
2022-06-15 09:35:00,135.72,135.88,135.46,135.65,21459.0,128.3554,128.5068,128.1096,128.2892,21459.0
2022-06-15 09:40:00,135.62,136.02,135.62,135.94,26009.0,128.2609,128.6392,128.2609,128.5635,26009.0
2022-06-15 09:45:00,135.99,136.15,135.92,136.08,13160.0,128.6108,128.7621,128.5446,128.6959,13160.0
2022-06-15 09:50:00,136.12,136.22,136.05,136.09,23892.0,128.7337,128.8283,128.6675,128.7054,23892.0
2022-06-15 09:55:00,136.1,136.32,136.1,136.16,12335.0,128.7148,128.9229,128.7148,128.7716,12335.0
2022-06-15 10:00:00,136.15,136.4,136.07,136.38,27985.0,128.7621,128.9985,128.6865,128.9796,27985.0
2022-06-15 10:05:00,136.32,136.44,136.32,136.38,22467.0,128.9229,129.0364,128.9229,128.9796,22467.0
2022-06-15 10:10:00,136.35,136.41,136.21,136.21,8118.0,128.9513,129.008,128.8189,128.8189,8118.0
2022-06-15 10:15:00,136.23,136.33,136.11,136.23,56623.0,128.8378,128.9323,128.7243,128.8378,56623.0
2022-06-15 10:20:00,136.22,136.22,136.1,136.18,11368.0,128.8283,128.8283,128.7148,128.7905,11368.0
2022-06-15 10:25:00,136.15,136.19,136.06,136.12,13101.0,128.7621,128.7999,128.677,128.7337,13101.0
2022-06-15 10:30:00,136.18,136.18,135.84,135.89,8973.0,128.7905,128.7905,128.4689,128.5162,8973.0
2022-06-15 10:35:00,136.02,136.02,135.86,135.88,87131.0,128.6392,128.6392,128.4878,128.5068,87131.0
2022-06-15 10:40:00,135.85,135.91,135.75,135.75,11851.0,128.4784,128.5351,128.3838,128.3838,11851.0
2022-06-15 10:45:00,135.75,135.75,135.63,135.66,6760.0,128.3838,128.3838,128.2703,128.2987,6760.0
2022-06-15 10:50:00,135.66,135.72,135.31,135.33,12887.0,128.2987,128.3554,127.9677,127.9866,12887.0
2022-06-15 10:55:00,135.4,135.6,135.29,135.58,11851.0,128.0528,128.242,127.9488,128.223,11851.0
2022-06-15 11:00:00,135.57,135.61,135.42,135.45,6151.0,128.2136,128.2514,128.0717,128.1001,6151.0
2022-06-15 11:05:00,135.46,135.5,135.32,135.34,8656.0,128.1096,128.1474,127.9771,127.9961,8656.0
2022-06-15 11:10:00,135.31,135.37,135.1,135.14,6921.0,127.9677,128.0244,127.7691,127.8069,6921.0
2022-06-15 11:15:00,135.11,135.2,135.1,135.11,3950.0,127.7785,127.8637,127.7691,127.7785,3950.0
2022-06-15 11:20:00,135.13,135.21,135.02,135.17,18187.0,127.7975,127.8731,127.6934,127.8353,18187.0
2022-06-15 11:25:00,135.19,135.29,135.15,135.28,9221.0,127.8542,127.9488,127.8164,127.9393,9221.0
2022-06-15 11:30:00,135.24,135.33,135.19,135.28,38866.0,127.9015,127.9866,127.8542,127.9393,38866.0
2022-06-15 11:35:00,135.22,135.4,135.21,135.34,7455.0,127.8826,128.0528,127.8731,127.9961,7455.0
2022-06-15 11:40:00,135.34,135.48,135.32,135.33,5316.0,127.9961,128.1285,127.9771,127.9866,5316.0
2022-06-15 11:45:00,135.34,135.41,135.31,135.31,20033.0,127.9961,128.0623,127.9677,127.9677,20033.0
2022-06-15 11:50:00,135.31,135.38,135.29,135.34,3077.0,127.9677,128.0339,127.9488,127.9961,3077.0
2022-06-15 11:55:00,135.43,135.54,135.41,135.51,4055.0,128.0812,128.1852,128.0623,128.1568,4055.0
2022-06-15 12:00:00,135.53,135.57,135.46,135.53,6815.0,128.1758,128.2136,128.1096,128.1758,6815.0
2022-06-15 12:05:00,135.49,135.49,135.35,135.42,7317.0,128.1379,128.1379,128.0055,128.0717,7317.0
2022-06-15 12:10:00,135.43,135.57,135.42,135.57,76883.0,128.0812,128.2136,128.0717,128.2136,76883.0
2022-06-15 12:15:00,135.58,135.68,135.54,135.57,5165.0,128.223,128.3176,128.1852,128.2136,5165.0
2022-06-15 12:20:00,135.61,135.71,135.58,135.71,11134.0,128.2514,128.346,128.223,128.346,11134.0
2022-06-15 12:25:00,135.69,135.71,135.61,135.69,9361.0,128.3271,128.346,128.2514,128.3271,9361.0
2022-06-15 12:30:00,135.69,135.8,135.65,135.69,5215.0,128.3271,128.4311,128.2892,128.3271,5215.0
2022-06-15 12:35:00,135.68,135.68,135.57,135.57,6638.0,128.3176,128.3176,128.2136,128.2136,6638.0
2022-06-15 12:40:00,135.56,135.58,135.35,135.4,4427.0,128.2041,128.223,128.0055,128.0528,4427.0
2022-06-15 12:45:00,135.4,135.44,135.35,135.43,4185.0,128.0528,128.0906,128.0055,128.0812,4185.0
2022-06-15 12:50:00,135.47,135.47,135.14,135.14,10120.0,128.119,128.119,127.8069,127.8069,10120.0
2022-06-15 12:55:00,135.12,135.13,134.97,135.03,6417.0,127.788,127.7975,127.6461,127.7029,6417.0
2022-06-15 13:00:00,134.99,135.22,134.97,135.18,54780.0,127.6651,127.8826,127.6461,127.8447,54780.0
2022-06-15 13:05:00,135.19,135.2,135.03,135.09,8741.0,127.8542,127.8637,127.7029,127.7596,8741.0
2022-06-15 13:10:00,135.11,135.25,135.08,135.17,7328.0,127.7785,127.9109,127.7502,127.8353,7328.0
2022-06-15 13:15:00,135.21,135.21,135.04,135.15,3190.0,127.8731,127.8731,127.7123,127.8164,3190.0
2022-06-15 13:20:00,135.19,135.22,135.16,135.22,2154.0,127.8542,127.8826,127.8258,127.8826,2154.0
2022-06-15 13:25:00,135.19,135.37,135.18,135.37,6810.0,127.8542,128.0244,127.8447,128.0244,6810.0
2022-06-15 13:30:00,135.35,135.36,135.29,135.32,4373.0,128.0055,128.015,127.9488,127.9771,4373.0
2022-06-15 13:35:00,135.31,135.34,135.26,135.34,4538.0,127.9677,127.9961,127.9204,127.9961,4538.0
2022-06-15 13:40:00,135.36,135.38,135.3,135.3,3959.0,128.015,128.0339,127.9582,127.9582,3959.0
2022-06-15 13:45:00,135.3,135.34,135.1,135.12,9470.0,127.9582,127.9961,127.7691,127.788,9470.0
2022-06-15 13:50:00,135.1,135.35,134.97,135.34,7001.0,127.7691,128.0055,127.6461,127.9961,7001.0
2022-06-15 13:55:00,135.36,135.9,135.35,135.69,50520.0,128.015,128.5257,128.0055,128.3271,50520.0
2022-06-15 14:00:00,135.64,136.23,134.57,134.79,123772.0,128.2798,128.8378,127.2678,127.4759,123772.0
2022-06-15 14:05:00,134.78,135.03,134.14,134.71,27461.0,127.4664,127.7029,126.8612,127.4002,27461.0
2022-06-15 14:10:00,134.77,134.81,134.31,134.72,16311.0,127.457,127.4948,127.022,127.4097,16311.0
2022-06-15 14:15:00,134.68,135.27,134.57,134.97,355227.0,127.3719,127.9299,127.2678,127.6461,355227.0
2022-06-15 14:20:00,134.97,135.24,134.32,134.49,25829.0,127.6461,127.9015,127.0314,127.1922,25829.0
2022-06-15 14:25:00,134.53,134.72,134.35,134.35,10900.0,127.23,127.4097,127.0598,127.0598,10900.0
2022-06-15 14:30:00,134.45,134.52,133.45,133.9,42809.0,127.1544,127.2206,126.2086,126.6342,42809.0
2022-06-15 14:35:00,134.02,135.56,133.85,135.27,67537.0,126.7477,128.2041,126.5869,127.9299,67537.0
2022-06-15 14:40:00,135.23,136.85,135.09,136.73,33119.0,127.892,129.4241,127.7596,129.3106,33119.0
2022-06-15 14:45:00,136.9,137.04,136.25,136.26,29948.0,129.4714,129.6038,128.8567,128.8661,29948.0
2022-06-15 14:50:00,136.25,136.54,135.36,135.55,89963.0,128.8567,129.1309,128.015,128.1947,89963.0
2022-06-15 14:55:00,135.67,135.83,135.16,135.43,68058.0,128.3082,128.4595,127.8258,128.0812,68058.0
2022-06-15 15:00:00,135.42,136.12,135.42,135.79,23600.0,128.0717,128.7337,128.0717,128.4216,23600.0
2022-06-15 15:05:00,135.85,136.07,135.61,136.0,13394.0,128.4784,128.6865,128.2514,128.6202,13394.0
2022-06-15 15:10:00,135.96,136.18,135.37,135.67,29562.0,128.5824,128.7905,128.0244,128.3082,29562.0
2022-06-15 15:15:00,135.63,135.76,135.39,135.58,14252.0,128.2703,128.3933,128.0433,128.223,14252.0
2022-06-15 15:20:00,135.7,136.49,135.69,136.45,30826.0,128.3365,129.0837,128.3271,129.0458,30826.0
2022-06-15 15:25:00,136.49,136.9,136.36,136.9,82183.0,129.0837,129.4714,128.9607,129.4714,82183.0
2022-06-15 15:30:00,136.87,137.33,136.68,137.32,34723.0,129.443,129.8781,129.2634,129.8686,34723.0
2022-06-15 15:35:00,137.3,137.42,136.54,136.55,85310.0,129.8497,129.9632,129.1309,129.1404,85310.0
2022-06-15 15:40:00,136.5,136.51,135.98,136.02,40404.0,129.0931,129.1026,128.6013,128.6392,40404.0
2022-06-15 15:45:00,135.96,136.1,135.79,136.09,36978.0,128.5824,128.7148,128.4216,128.7054,36978.0
2022-06-15 15:50:00,136.07,136.08,135.43,135.6,88677.0,128.6865,128.6959,128.0812,128.242,88677.0
2022-06-15 15:55:00,135.61,135.82,135.56,135.67,71084.0,128.2514,128.45,128.2041,128.3082,71084.0
2022-06-16 09:30:00,132.85,132.85,132.21,132.24,40201.0,125.6412,125.6412,125.0359,125.0643,40201.0
2022-06-16 09:35:00,132.16,132.27,131.65,131.77,42683.0,124.9886,125.0926,124.5063,124.6198,42683.0
2022-06-16 09:40:00,131.72,131.81,130.0,131.5,101138.0,124.5725,124.6576,122.9458,124.3644,101138.0
2022-06-16 09:45:00,131.5,131.98,131.48,131.88,21113.0,124.3644,124.8184,124.3455,124.7238,21113.0
2022-06-16 09:50:00,131.89,131.89,131.55,131.65,30974.0,124.7333,124.7333,124.4117,124.5063,30974.0
2022-06-16 09:55:00,131.62,131.83,131.56,131.61,46556.0,124.4779,124.6765,124.4212,124.4685,46556.0
2022-06-16 10:00:00,131.6,131.69,131.29,131.35,31201.0,124.459,124.5441,124.1658,124.2226,31201.0
2022-06-16 10:05:00,131.33,131.33,131.12,131.31,17122.0,124.2037,124.2037,124.0051,124.1847,17122.0
2022-06-16 10:10:00,131.31,131.32,131.11,131.21,8495.0,124.1847,124.1942,123.9956,124.0902,8495.0
2022-06-16 10:15:00,131.18,131.48,131.15,131.18,16567.0,124.0618,124.3455,124.0334,124.0618,16567.0
2022-06-16 10:20:00,131.18,131.7,131.17,131.65,13970.0,124.0618,124.5536,124.0523,124.5063,13970.0
2022-06-16 10:25:00,131.59,131.75,131.57,131.72,26558.0,124.4495,124.6009,124.4306,124.5725,26558.0
2022-06-16 10:30:00,131.62,131.74,131.51,131.62,11465.0,124.4779,124.5914,124.3739,124.4779,11465.0
2022-06-16 10:35:00,131.54,131.55,131.26,131.26,17259.0,124.4023,124.4117,124.1375,124.1375,17259.0
2022-06-16 10:40:00,131.25,131.29,130.91,130.91,50807.0,124.128,124.1658,123.8064,123.8064,50807.0
2022-06-16 10:45:00,130.9,131.03,130.71,130.71,20124.0,123.797,123.9199,123.6173,123.6173,20124.0
2022-06-16 10:50:00,130.72,130.75,130.54,130.74,44870.0,123.6268,123.6551,123.4565,123.6457,44870.0
2022-06-16 10:55:00,130.75,130.8,130.56,130.56,7837.0,123.6551,123.7024,123.4754,123.4754,7837.0
2022-06-16 11:00:00,130.55,130.88,130.54,130.78,51311.0,123.466,123.7781,123.4565,123.6835,51311.0
2022-06-16 11:05:00,130.75,130.77,130.53,130.71,25404.0,123.6551,123.674,123.4471,123.6173,25404.0
2022-06-16 11:10:00,130.73,131.06,130.67,131.04,29023.0,123.6362,123.9483,123.5795,123.9294,29023.0
2022-06-16 11:15:00,131.04,131.2,130.97,130.98,10834.0,123.9294,124.0807,123.8632,123.8726,10834.0
2022-06-16 11:20:00,130.99,131.22,130.94,131.15,12403.0,123.8821,124.0996,123.8348,124.0334,12403.0
2022-06-16 11:25:00,131.13,131.53,131.12,131.37,8757.0,124.0145,124.3928,124.0051,124.2415,8757.0
2022-06-16 11:30:00,131.37,131.37,131.1,131.15,30914.0,124.2415,124.2415,123.9861,124.0334,30914.0
2022-06-16 11:35:00,131.15,131.36,131.07,131.36,18767.0,124.0334,124.232,123.9578,124.232,18767.0
2022-06-16 11:40:00,131.36,131.38,130.91,131.02,23520.0,124.232,124.2509,123.8064,123.9105,23520.0
2022-06-16 11:45:00,131.03,131.03,130.93,130.95,31307.0,123.9199,123.9199,123.8254,123.8443,31307.0
2022-06-16 11:50:00,131.08,131.15,130.88,130.98,14365.0,123.9672,124.0334,123.7781,123.8726,14365.0
2022-06-16 11:55:00,130.96,131.17,130.94,131.15,37362.0,123.8537,124.0523,123.8348,124.0334,37362.0
2022-06-16 12:00:00,131.23,131.29,130.9,131.04,11670.0,124.1091,124.1658,123.797,123.9294,11670.0
2022-06-16 12:05:00,131.0,131.03,130.77,130.78,35262.0,123.8916,123.9199,123.674,123.6835,35262.0
2022-06-16 12:10:00,130.76,130.91,130.72,130.72,5552.0,123.6646,123.8064,123.6268,123.6268,5552.0
2022-06-16 12:15:00,130.74,131.03,130.74,130.82,13194.0,123.6457,123.9199,123.6457,123.7213,13194.0
2022-06-16 12:20:00,130.81,130.93,130.73,130.85,19061.0,123.7119,123.8254,123.6362,123.7497,19061.0
2022-06-16 12:25:00,130.88,131.13,130.78,131.13,17534.0,123.7781,124.0145,123.6835,124.0145,17534.0
2022-06-16 12:30:00,131.09,131.15,130.84,131.05,11008.0,123.9767,124.0334,123.7402,123.9389,11008.0
2022-06-16 12:35:00,131.01,131.01,130.75,130.89,9162.0,123.901,123.901,123.6551,123.7875,9162.0
2022-06-16 12:40:00,130.92,131.19,130.84,131.1,6814.0,123.8159,124.0713,123.7402,123.9861,6814.0
2022-06-16 12:45:00,131.07,131.3,131.02,131.23,25784.0,123.9578,124.1753,123.9105,124.1091,25784.0
2022-06-16 12:50:00,131.25,131.28,131.1,131.12,8950.0,124.128,124.1564,123.9861,124.0051,8950.0
2022-06-16 12:55:00,131.11,131.14,130.93,131.14,28491.0,123.9956,124.024,123.8254,124.024,28491.0
2022-06-16 13:00:00,131.13,131.25,130.95,130.99,10141.0,124.0145,124.128,123.8443,123.8821,10141.0
2022-06-16 13:05:00,131.03,131.45,130.96,131.38,9497.0,123.9199,124.3171,123.8537,124.2509,9497.0
2022-06-16 13:10:00,131.38,131.38,131.13,131.17,6903.0,124.2509,124.2509,124.0145,124.0523,6903.0
2022-06-16 13:15:00,131.19,131.25,131.07,131.16,27127.0,124.0713,124.128,123.9578,124.0429,27127.0
2022-06-16 13:20:00,131.09,131.1,130.89,130.89,12468.0,123.9767,123.9861,123.7875,123.7875,12468.0
2022-06-16 13:25:00,130.88,131.55,130.85,131.41,22814.0,123.7781,124.4117,123.7497,124.2793,22814.0
2022-06-16 13:30:00,131.37,131.45,131.13,131.39,30206.0,124.2415,124.3171,124.0145,124.2604,30206.0
2022-06-16 13:35:00,131.39,131.39,131.15,131.34,16788.0,124.2604,124.2604,124.0334,124.2131,16788.0
2022-06-16 13:40:00,131.28,131.32,130.95,130.95,21714.0,124.1564,124.1942,123.8443,123.8443,21714.0
2022-06-16 13:45:00,130.91,130.96,130.78,130.96,16851.0,123.8064,123.8537,123.6835,123.8537,16851.0
2022-06-16 13:50:00,130.97,130.98,130.85,130.91,23975.0,123.8632,123.8726,123.7497,123.8064,23975.0
2022-06-16 13:55:00,130.89,130.93,130.58,130.58,10994.0,123.7875,123.8254,123.4944,123.4944,10994.0
2022-06-16 14:00:00,130.55,130.76,130.53,130.72,9998.0,123.466,123.6646,123.4471,123.6268,9998.0
2022-06-16 14:05:00,130.73,130.74,130.47,130.54,29793.0,123.6362,123.6457,123.3903,123.4565,29793.0
2022-06-16 14:10:00,130.53,130.63,130.49,130.6,208066.0,123.4471,123.5416,123.4092,123.5133,208066.0
2022-06-16 14:15:00,130.59,130.59,130.47,130.57,24605.0,123.5038,123.5038,123.3903,123.4849,24605.0
2022-06-16 14:20:00,130.61,130.61,130.36,130.4,9321.0,123.5227,123.5227,123.2863,123.3241,9321.0
2022-06-16 14:25:00,130.39,130.45,130.34,130.34,60016.0,123.3147,123.3714,123.2674,123.2674,60016.0
2022-06-16 14:30:00,130.31,130.49,130.27,130.29,29023.0,123.239,123.4092,123.2012,123.2201,29023.0
2022-06-16 14:35:00,130.36,130.44,130.27,130.38,8018.0,123.2863,123.362,123.2012,123.3052,8018.0
2022-06-16 14:40:00,130.46,130.72,130.41,130.5,12144.0,123.3809,123.6268,123.3336,123.4187,12144.0
2022-06-16 14:45:00,130.45,130.58,130.01,130.01,21337.0,123.3714,123.4944,122.9553,122.9553,21337.0
2022-06-16 14:50:00,130.03,130.11,129.94,129.94,33981.0,122.9742,123.0499,122.8891,122.8891,33981.0
2022-06-16 14:55:00,129.94,130.17,129.92,130.17,11155.0,122.8891,123.1066,122.8702,123.1066,11155.0
2022-06-16 15:00:00,130.15,130.69,130.12,130.54,41799.0,123.0877,123.5984,123.0593,123.4565,41799.0
2022-06-16 15:05:00,130.52,130.83,130.38,130.83,35175.0,123.4376,123.7308,123.3052,123.7308,35175.0
2022-06-16 15:10:00,130.86,131.07,130.6,130.74,40395.0,123.7592,123.9578,123.5133,123.6457,40395.0
2022-06-16 15:15:00,130.7,130.81,130.5,130.81,13334.0,123.6078,123.7119,123.4187,123.7119,13334.0
2022-06-16 15:20:00,130.86,130.98,130.8,130.8,11525.0,123.7592,123.8726,123.7024,123.7024,11525.0
2022-06-16 15:25:00,130.78,131.06,130.74,130.91,19717.0,123.6835,123.9483,123.6457,123.8064,19717.0
2022-06-16 15:30:00,130.86,130.93,130.38,130.39,125039.0,123.7592,123.8254,123.3052,123.3147,125039.0
2022-06-16 15:35:00,130.44,130.71,130.39,130.65,32089.0,123.362,123.6173,123.3147,123.5606,32089.0
2022-06-16 15:40:00,130.64,130.91,130.54,130.54,26278.0,123.5511,123.8064,123.4565,123.4565,26278.0
2022-06-16 15:45:00,130.53,130.63,130.13,130.19,29758.0,123.4471,123.5416,123.0688,123.1255,29758.0
2022-06-16 15:50:00,130.24,130.52,130.2,130.39,227689.0,123.1728,123.4376,123.135,123.3147,227689.0
2022-06-16 15:55:00,130.42,130.9,130.33,130.9,139629.0,123.343,123.797,123.2579,123.797,139629.0
2022-06-17 09:30:00,131.1,131.57,131.01,131.56,96200.0,123.9861,124.4306,123.901,124.4212,96200.0
2022-06-17 09:35:00,131.57,131.62,131.33,131.5,33282.0,124.4306,124.4779,124.2037,124.3644,33282.0
2022-06-17 09:40:00,131.52,132.04,131.52,131.94,42913.0,124.3833,124.8751,124.3833,124.7806,42913.0
2022-06-17 09:45:00,131.94,132.01,131.66,131.79,30466.0,124.7806,124.8468,124.5157,124.6387,30466.0
2022-06-17 09:50:00,131.75,132.23,131.75,132.11,27515.0,124.6009,125.0548,124.6009,124.9413,27515.0
2022-06-17 09:55:00,132.12,132.26,131.93,131.98,45243.0,124.9508,125.0832,124.7711,124.8184,45243.0
2022-06-17 10:00:00,131.99,132.01,131.41,131.53,39074.0,124.8278,124.8468,124.2793,124.3928,39074.0
2022-06-17 10:05:00,131.54,131.62,131.28,131.34,33355.0,124.4023,124.4779,124.1564,124.2131,33355.0
2022-06-17 10:10:00,131.38,131.44,131.24,131.28,36180.0,124.2509,124.3077,124.1185,124.1564,36180.0
2022-06-17 10:15:00,131.27,131.29,130.72,130.79,108169.0,124.1469,124.1658,123.6268,123.693,108169.0
2022-06-17 10:20:00,130.81,130.81,130.27,130.42,136569.0,123.7119,123.7119,123.2012,123.343,136569.0
2022-06-17 10:25:00,130.4,130.57,130.21,130.35,43362.0,123.3241,123.4849,123.1444,123.2768,43362.0
2022-06-17 10:30:00,130.37,130.45,129.92,129.95,140730.0,123.2957,123.3714,122.8702,122.8985,140730.0
2022-06-17 10:35:00,129.9,130.25,129.69,130.04,54295.0,122.8513,123.1823,122.6526,122.9837,54295.0
2022-06-17 10:40:00,130.05,130.14,129.85,130.14,20796.0,122.9931,123.0782,122.804,123.0782,20796.0
2022-06-17 10:45:00,130.09,130.1,129.56,129.81,23844.0,123.0309,123.0404,122.5297,122.7661,23844.0
2022-06-17 10:50:00,129.72,129.9,129.64,129.87,34496.0,122.681,122.8513,122.6054,122.8229,34496.0
2022-06-17 10:55:00,129.88,130.19,129.88,130.09,67743.0,122.8323,123.1255,122.8323,123.0309,67743.0
2022-06-17 11:00:00,130.09,130.7,129.86,130.57,74358.0,123.0309,123.6078,122.8134,123.4849,74358.0
2022-06-17 11:05:00,130.52,130.96,130.49,130.95,15727.0,123.4376,123.8537,123.4092,123.8443,15727.0
2022-06-17 11:10:00,130.88,130.93,130.75,130.78,12751.0,123.7781,123.8254,123.6551,123.6835,12751.0
2022-06-17 11:15:00,130.75,131.28,130.75,131.19,47740.0,123.6551,124.1564,123.6551,124.0713,47740.0
2022-06-17 11:20:00,131.2,131.23,130.74,130.74,67035.0,124.0807,124.1091,123.6457,123.6457,67035.0
2022-06-17 11:25:00,130.75,131.27,130.65,131.11,42691.0,123.6551,124.1469,123.5606,123.9956,42691.0
2022-06-17 11:30:00,131.13,131.44,131.06,131.06,16934.0,124.0145,124.3077,123.9483,123.9483,16934.0
2022-06-17 11:35:00,131.03,131.07,130.79,130.99,16377.0,123.9199,123.9578,123.693,123.8821,16377.0
2022-06-17 11:40:00,131.04,131.18,130.83,130.83,15144.0,123.9294,124.0618,123.7308,123.7308,15144.0
2022-06-17 11:45:00,130.82,131.01,130.72,130.89,36805.0,123.7213,123.901,123.6268,123.7875,36805.0
2022-06-17 11:50:00,130.9,130.97,130.54,130.65,28001.0,123.797,123.8632,123.4565,123.5606,28001.0
2022-06-17 11:55:00,130.67,130.83,130.55,130.68,21785.0,123.5795,123.7308,123.466,123.5889,21785.0
2022-06-17 12:00:00,130.64,130.64,130.3,130.42,63115.0,123.5511,123.5511,123.2295,123.343,63115.0
2022-06-17 12:05:00,130.42,130.67,130.32,130.55,17560.0,123.343,123.5795,123.2485,123.466,17560.0
2022-06-17 12:10:00,130.57,130.86,130.46,130.84,18670.0,123.4849,123.7592,123.3809,123.7402,18670.0
2022-06-17 12:15:00,130.85,131.01,130.64,130.68,33150.0,123.7497,123.901,123.5511,123.5889,33150.0
2022-06-17 12:20:00,130.68,130.89,130.61,130.89,11807.0,123.5889,123.7875,123.5227,123.7875,11807.0
2022-06-17 12:25:00,130.87,131.02,130.77,130.94,29874.0,123.7686,123.9105,123.674,123.8348,29874.0
2022-06-17 12:30:00,130.96,130.96,130.72,130.94,18454.0,123.8537,123.8537,123.6268,123.8348,18454.0
2022-06-17 12:35:00,130.86,130.97,130.68,130.97,22194.0,123.7592,123.8632,123.5889,123.8632,22194.0
2022-06-17 12:40:00,130.93,131.04,130.7,130.95,18227.0,123.8254,123.9294,123.6078,123.8443,18227.0
2022-06-17 12:45:00,130.93,130.99,130.77,130.94,24602.0,123.8254,123.8821,123.674,123.8348,24602.0
2022-06-17 12:50:00,130.94,130.97,130.49,130.56,18529.0,123.8348,123.8632,123.4092,123.4754,18529.0
2022-06-17 12:55:00,130.58,130.83,130.53,130.76,22612.0,123.4944,123.7308,123.4471,123.6646,22612.0
2022-06-17 13:00:00,130.78,131.09,130.69,131.09,15175.0,123.6835,123.9767,123.5984,123.9767,15175.0
2022-06-17 13:05:00,131.09,131.64,131.09,131.64,37297.0,123.9767,124.4968,123.9767,124.4968,37297.0
2022-06-17 13:10:00,131.6,131.88,131.46,131.73,148196.0,124.459,124.7238,124.3266,124.582,148196.0
2022-06-17 13:15:00,131.74,131.74,131.54,131.6,28704.0,124.5914,124.5914,124.4023,124.459,28704.0
2022-06-17 13:20:00,131.6,131.6,131.4,131.6,41633.0,124.459,124.459,124.2699,124.459,41633.0
2022-06-17 13:25:00,131.6,131.61,131.24,131.27,61979.0,124.459,124.4685,124.1185,124.1469,61979.0
2022-06-17 13:30:00,131.28,131.37,131.12,131.37,47565.0,124.1564,124.2415,124.0051,124.2415,47565.0
2022-06-17 13:35:00,131.41,131.5,131.22,131.29,58591.0,124.2793,124.3644,124.0996,124.1658,58591.0
2022-06-17 13:40:00,131.31,131.55,131.28,131.53,49468.0,124.1847,124.4117,124.1564,124.3928,49468.0
2022-06-17 13:45:00,131.48,131.49,130.98,131.21,41747.0,124.3455,124.355,123.8726,124.0902,41747.0
2022-06-17 13:50:00,131.24,131.35,131.23,131.28,13525.0,124.1185,124.2226,124.1091,124.1564,13525.0
2022-06-17 13:55:00,131.25,131.52,131.23,131.33,14104.0,124.128,124.3833,124.1091,124.2037,14104.0
2022-06-17 14:00:00,131.39,131.57,131.32,131.43,12846.0,124.2604,124.4306,124.1942,124.2982,12846.0
2022-06-17 14:05:00,131.49,131.59,131.36,131.47,8129.0,124.355,124.4495,124.232,124.3361,8129.0
2022-06-17 14:10:00,131.52,131.67,131.45,131.65,10818.0,124.3833,124.5252,124.3171,124.5063,10818.0
2022-06-17 14:15:00,131.68,131.81,131.56,131.77,10656.0,124.5347,124.6576,124.4212,124.6198,10656.0
2022-06-17 14:20:00,131.84,131.93,131.79,131.83,36518.0,124.686,124.7711,124.6387,124.6765,36518.0
2022-06-17 14:25:00,131.8,131.83,131.57,131.59,20521.0,124.6482,124.6765,124.4306,124.4495,20521.0
2022-06-17 14:30:00,131.51,131.56,131.36,131.56,11441.0,124.3739,124.4212,124.232,124.4212,11441.0
2022-06-17 14:35:00,131.52,131.93,131.49,131.92,29587.0,124.3833,124.7711,124.355,124.7616,29587.0
2022-06-17 14:40:00,131.97,132.15,131.82,131.85,13763.0,124.8089,124.9792,124.6671,124.6954,13763.0
2022-06-17 14:45:00,131.84,131.91,131.7,131.72,59567.0,124.686,124.7522,124.5536,124.5725,59567.0
2022-06-17 14:50:00,131.69,131.72,131.52,131.57,24041.0,124.5441,124.5725,124.3833,124.4306,24041.0
2022-06-17 14:55:00,131.67,131.72,131.44,131.57,11035.0,124.5252,124.5725,124.3077,124.4306,11035.0
2022-06-17 15:00:00,131.59,131.8,131.54,131.62,27183.0,124.4495,124.6482,124.4023,124.4779,27183.0
2022-06-17 15:05:00,131.63,131.66,131.44,131.52,14018.0,124.4874,124.5157,124.3077,124.3833,14018.0
2022-06-17 15:10:00,131.5,131.5,130.96,131.06,15328.0,124.3644,124.3644,123.8537,123.9483,15328.0
2022-06-17 15:15:00,131.03,131.34,130.99,131.28,39414.0,123.9199,124.2131,123.8821,124.1564,39414.0
2022-06-17 15:20:00,131.31,131.73,131.31,131.68,97078.0,124.1847,124.582,124.1847,124.5347,97078.0
2022-06-17 15:25:00,131.68,131.91,131.67,131.8,19473.0,124.5347,124.7522,124.5252,124.6482,19473.0
2022-06-17 15:30:00,131.84,131.84,131.43,131.57,31851.0,124.686,124.686,124.2982,124.4306,31851.0
2022-06-17 15:35:00,131.59,131.72,131.54,131.71,11793.0,124.4495,124.5725,124.4023,124.563,11793.0
2022-06-17 15:40:00,131.71,131.71,131.37,131.4,15123.0,124.563,124.563,124.2415,124.2699,15123.0
2022-06-17 15:45:00,131.38,131.42,131.22,131.36,26533.0,124.2509,124.2888,124.0996,124.232,26533.0
2022-06-17 15:50:00,131.36,131.4,131.03,131.24,43695.0,124.232,124.2699,123.9199,124.1185,43695.0
2022-06-17 15:55:00,131.2,131.39,131.02,131.02,81483.0,124.0807,124.2604,123.9105,123.9105,81483.0
2022-06-21 09:30:00,132.38,132.7,132.13,132.16,46127.0,125.8603,126.1646,125.6226,125.6512,46127.0
2022-06-21 09:35:00,132.11,132.32,132.04,132.14,47118.0,125.6036,125.8033,125.5371,125.6321,47118.0
2022-06-21 09:40:00,132.14,132.41,132.14,132.36,19261.0,125.6321,125.8889,125.6321,125.8413,19261.0
2022-06-21 09:45:00,132.35,132.35,132.08,132.24,15210.0,125.8318,125.8318,125.5751,125.7272,15210.0
2022-06-21 09:50:00,132.25,132.47,132.2,132.42,17229.0,125.7367,125.9459,125.6892,125.8984,17229.0
2022-06-21 09:55:00,132.52,132.9,132.52,132.89,16322.0,125.9934,126.3547,125.9934,126.3452,16322.0
2022-06-21 10:00:00,132.86,132.92,132.74,132.91,20096.0,126.3167,126.3737,126.2026,126.3642,20096.0
2022-06-21 10:05:00,132.92,132.99,132.76,132.8,8752.0,126.3737,126.4403,126.2216,126.2596,8752.0
2022-06-21 10:10:00,132.81,132.93,132.78,132.9,56378.0,126.2692,126.3832,126.2406,126.3547,56378.0
2022-06-21 10:15:00,132.9,132.92,132.76,132.76,23614.0,126.3547,126.3737,126.2216,126.2216,23614.0
2022-06-21 10:20:00,132.75,132.96,132.68,132.94,25753.0,126.2121,126.4118,126.1456,126.3927,25753.0
2022-06-21 10:25:00,132.91,132.92,132.73,132.83,7320.0,126.3642,126.3737,126.1931,126.2882,7320.0
2022-06-21 10:30:00,132.86,133.09,132.82,132.86,25075.0,126.3167,126.5354,126.2787,126.3167,25075.0
2022-06-21 10:35:00,132.83,133.01,132.79,133.01,27569.0,126.2882,126.4593,126.2501,126.4593,27569.0
2022-06-21 10:40:00,133.03,133.11,132.93,133.02,5858.0,126.4783,126.5544,126.3832,126.4688,5858.0
2022-06-21 10:45:00,133.05,133.15,132.99,133.12,8610.0,126.4973,126.5924,126.4403,126.5639,8610.0
2022-06-21 10:50:00,133.16,133.2,133.1,133.18,17035.0,126.6019,126.6399,126.5449,126.6209,17035.0
2022-06-21 10:55:00,133.19,133.26,133.14,133.24,17577.0,126.6304,126.697,126.5829,126.678,17577.0
2022-06-21 11:00:00,133.22,133.22,133.15,133.2,7981.0,126.659,126.659,126.5924,126.6399,7981.0
2022-06-21 11:05:00,133.18,133.18,133.02,133.04,11852.0,126.6209,126.6209,126.4688,126.4878,11852.0
2022-06-21 11:10:00,133.06,133.07,132.81,132.83,6018.0,126.5068,126.5163,126.2692,126.2882,6018.0
2022-06-21 11:15:00,132.81,132.98,132.81,132.89,3827.0,126.2692,126.4308,126.2692,126.3452,3827.0
2022-06-21 11:20:00,132.86,132.94,132.73,132.77,20836.0,126.3167,126.3927,126.1931,126.2311,20836.0
2022-06-21 11:25:00,132.77,132.81,132.75,132.79,12396.0,126.2311,126.2692,126.2121,126.2501,12396.0
2022-06-21 11:30:00,132.79,132.89,132.77,132.89,18697.0,126.2501,126.3452,126.2311,126.3452,18697.0
2022-06-21 11:35:00,132.9,132.95,132.65,132.67,11614.0,126.3547,126.4023,126.117,126.136,11614.0
2022-06-21 11:40:00,132.62,132.77,132.57,132.66,8946.0,126.0885,126.2311,126.041,126.1265,8946.0
2022-06-21 11:45:00,132.7,132.72,132.54,132.72,11136.0,126.1646,126.1836,126.0124,126.1836,11136.0
2022-06-21 11:50:00,132.72,132.75,132.5,132.52,13980.0,126.1836,126.2121,125.9744,125.9934,13980.0
2022-06-21 11:55:00,132.5,132.61,132.46,132.46,7727.0,125.9744,126.079,125.9364,125.9364,7727.0
2022-06-21 12:00:00,132.47,132.68,132.47,132.55,6930.0,125.9459,126.1456,125.9459,126.022,6930.0
2022-06-21 12:05:00,132.51,132.6,132.5,132.5,9726.0,125.9839,126.0695,125.9744,125.9744,9726.0
2022-06-21 12:10:00,132.53,132.61,132.45,132.55,4350.0,126.0029,126.079,125.9269,126.022,4350.0
2022-06-21 12:15:00,132.56,132.62,132.51,132.62,9211.0,126.0315,126.0885,125.9839,126.0885,9211.0
2022-06-21 12:20:00,132.62,132.69,132.54,132.68,9529.0,126.0885,126.1551,126.0124,126.1456,9529.0
2022-06-21 12:25:00,132.68,132.77,132.64,132.74,16113.0,126.1456,126.2311,126.1075,126.2026,16113.0
2022-06-21 12:30:00,132.75,132.8,132.64,132.75,12522.0,126.2121,126.2596,126.1075,126.2121,12522.0
2022-06-21 12:35:00,132.74,132.87,132.74,132.85,19389.0,126.2026,126.3262,126.2026,126.3072,19389.0
2022-06-21 12:40:00,132.86,132.88,132.76,132.86,31837.0,126.3167,126.3357,126.2216,126.3167,31837.0
2022-06-21 12:45:00,132.87,132.88,132.74,132.83,9709.0,126.3262,126.3357,126.2026,126.2882,9709.0
2022-06-21 12:50:00,132.82,132.92,132.8,132.92,10190.0,126.2787,126.3737,126.2596,126.3737,10190.0
2022-06-21 12:55:00,132.92,133.03,132.89,133.03,7691.0,126.3737,126.4783,126.3452,126.4783,7691.0
2022-06-21 13:00:00,133.03,133.05,132.96,133.01,10672.0,126.4783,126.4973,126.4118,126.4593,10672.0
2022-06-21 13:05:00,133.01,133.01,132.87,133.0,5917.0,126.4593,126.4593,126.3262,126.4498,5917.0
2022-06-21 13:10:00,133.01,133.1,132.97,133.06,5398.0,126.4593,126.5449,126.4213,126.5068,5398.0
2022-06-21 13:15:00,133.06,133.07,132.89,132.89,8449.0,126.5068,126.5163,126.3452,126.3452,8449.0
2022-06-21 13:20:00,132.94,132.94,132.81,132.86,5554.0,126.3927,126.3927,126.2692,126.3167,5554.0
2022-06-21 13:25:00,132.87,132.87,132.76,132.77,19646.0,126.3262,126.3262,126.2216,126.2311,19646.0
2022-06-21 13:30:00,132.81,132.96,132.81,132.95,10016.0,126.2692,126.4118,126.2692,126.4023,10016.0
2022-06-21 13:35:00,132.92,132.95,132.8,132.8,5175.0,126.3737,126.4023,126.2596,126.2596,5175.0
2022-06-21 13:40:00,132.75,132.87,132.7,132.85,36797.0,126.2121,126.3262,126.1646,126.3072,36797.0
2022-06-21 13:45:00,132.86,132.86,132.74,132.81,21668.0,126.3167,126.3167,126.2026,126.2692,21668.0
2022-06-21 13:50:00,132.8,132.81,132.7,132.7,17850.0,126.2596,126.2692,126.1646,126.1646,17850.0
2022-06-21 13:55:00,132.68,132.68,132.59,132.64,13099.0,126.1456,126.1456,126.06,126.1075,13099.0
2022-06-21 14:00:00,132.6,132.63,132.53,132.6,19241.0,126.0695,126.098,126.0029,126.0695,19241.0
2022-06-21 14:05:00,132.58,132.77,132.55,132.77,12575.0,126.0505,126.2311,126.022,126.2311,12575.0
2022-06-21 14:10:00,132.79,132.88,132.71,132.71,10241.0,126.2501,126.3357,126.1741,126.1741,10241.0
2022-06-21 14:15:00,132.71,132.82,132.69,132.75,10689.0,126.1741,126.2787,126.1551,126.2121,10689.0
2022-06-21 14:20:00,132.71,132.8,132.64,132.7,14466.0,126.1741,126.2596,126.1075,126.1646,14466.0
2022-06-21 14:25:00,132.7,132.83,132.69,132.8,67873.0,126.1646,126.2882,126.1551,126.2596,67873.0
2022-06-21 14:30:00,132.81,132.87,132.76,132.86,13199.0,126.2692,126.3262,126.2216,126.3167,13199.0
2022-06-21 14:35:00,132.86,132.89,132.66,132.69,16231.0,126.3167,126.3452,126.1265,126.1551,16231.0
2022-06-21 14:40:00,132.68,132.95,132.67,132.9,40249.0,126.1456,126.4023,126.136,126.3547,40249.0
2022-06-21 14:45:00,132.9,132.91,132.77,132.77,21064.0,126.3547,126.3642,126.2311,126.2311,21064.0
2022-06-21 14:50:00,132.78,133.08,132.78,133.06,32345.0,126.2406,126.5259,126.2406,126.5068,32345.0
2022-06-21 14:55:00,133.07,133.1,133.01,133.05,12760.0,126.5163,126.5449,126.4593,126.4973,12760.0
2022-06-21 15:00:00,133.05,133.17,133.02,133.14,21287.0,126.4973,126.6114,126.4688,126.5829,21287.0
2022-06-21 15:05:00,133.13,133.16,133.05,133.14,10775.0,126.5734,126.6019,126.4973,126.5829,10775.0
2022-06-21 15:10:00,133.16,133.24,133.11,133.17,12923.0,126.6019,126.678,126.5544,126.6114,12923.0
2022-06-21 15:15:00,133.18,133.21,133.06,133.07,15145.0,126.6209,126.6495,126.5068,126.5163,15145.0
2022-06-21 15:20:00,133.06,133.19,133.05,133.12,14745.0,126.5068,126.6304,126.4973,126.5639,14745.0
2022-06-21 15:25:00,133.14,133.15,133.01,133.1,8107.0,126.5829,126.5924,126.4593,126.5449,8107.0
2022-06-21 15:30:00,133.1,133.13,132.98,133.08,21350.0,126.5449,126.5734,126.4308,126.5259,21350.0
2022-06-21 15:35:00,133.04,133.06,132.91,132.92,12609.0,126.4878,126.5068,126.3642,126.3737,12609.0
2022-06-21 15:40:00,132.92,132.96,132.84,132.94,25634.0,126.3737,126.4118,126.2977,126.3927,25634.0
2022-06-21 15:45:00,132.91,132.96,132.87,132.92,15123.0,126.3642,126.4118,126.3262,126.3737,15123.0
2022-06-21 15:50:00,132.95,133.07,132.84,132.92,53694.0,126.4023,126.5163,126.2977,126.3737,53694.0
2022-06-21 15:55:00,132.9,132.9,132.62,132.7,84685.0,126.3547,126.3547,126.0885,126.1646,84685.0
2022-06-22 09:30:00,131.07,131.91,130.89,131.53,148707.0,124.6148,125.4135,124.4437,125.0522,148707.0
2022-06-22 09:35:00,131.49,131.74,131.35,131.57,80208.0,125.0142,125.2518,124.8811,125.0902,80208.0
2022-06-22 09:40:00,131.56,131.7,131.36,131.66,100972.0,125.0807,125.2138,124.8906,125.1758,100972.0
2022-06-22 09:45:00,131.66,131.83,131.46,131.71,61022.0,125.1758,125.3374,124.9856,125.2233,61022.0
2022-06-22 09:50:00,131.61,132.14,131.36,132.13,79699.0,125.1283,125.6321,124.8906,125.6226,79699.0
2022-06-22 09:55:00,132.15,132.19,131.79,131.79,10522.0,125.6417,125.6797,125.2994,125.2994,10522.0
2022-06-22 10:00:00,131.81,131.87,131.54,131.73,11032.0,125.3184,125.3754,125.0617,125.2423,11032.0
2022-06-22 10:05:00,131.68,131.98,131.66,131.97,16629.0,125.1948,125.48,125.1758,125.4705,16629.0
2022-06-22 10:10:00,131.99,132.31,131.86,132.3,31567.0,125.4895,125.7938,125.3659,125.7843,31567.0
2022-06-22 10:15:00,132.27,132.63,132.27,132.62,31536.0,125.7557,126.098,125.7557,126.0885,31536.0
2022-06-22 10:20:00,132.65,132.95,132.55,132.95,21144.0,126.117,126.4023,126.022,126.4023,21144.0
2022-06-22 10:25:00,132.92,133.01,132.88,133.01,17079.0,126.3737,126.4593,126.3357,126.4593,17079.0
2022-06-22 10:30:00,133.02,133.15,132.99,133.04,21136.0,126.4688,126.5924,126.4403,126.4878,21136.0
2022-06-22 10:35:00,133.02,133.36,133.01,133.36,48957.0,126.4688,126.7921,126.4593,126.7921,48957.0
2022-06-22 10:40:00,133.37,133.38,133.17,133.28,15298.0,126.8016,126.8111,126.6114,126.716,15298.0
2022-06-22 10:45:00,133.3,133.3,132.96,133.04,9019.0,126.735,126.735,126.4118,126.4878,9019.0
2022-06-22 10:50:00,133.05,133.15,132.98,133.01,13692.0,126.4973,126.5924,126.4308,126.4593,13692.0
2022-06-22 10:55:00,132.99,133.02,132.87,132.99,31771.0,126.4403,126.4688,126.3262,126.4403,31771.0
2022-06-22 11:00:00,132.9,132.93,132.55,132.69,22856.0,126.3547,126.3832,126.022,126.1551,22856.0
2022-06-22 11:05:00,132.69,132.86,132.57,132.78,110402.0,126.1551,126.3167,126.041,126.2406,110402.0
2022-06-22 11:10:00,132.74,132.86,132.72,132.82,25891.0,126.2026,126.3167,126.1836,126.2787,25891.0
2022-06-22 11:15:00,132.79,133.05,132.77,133.01,28805.0,126.2501,126.4973,126.2311,126.4593,28805.0
2022-06-22 11:20:00,132.98,132.98,132.83,132.93,11585.0,126.4308,126.4308,126.2882,126.3832,11585.0
2022-06-22 11:25:00,132.95,133.13,132.92,133.05,53165.0,126.4023,126.5734,126.3737,126.4973,53165.0
2022-06-22 11:30:00,133.07,133.37,133.07,133.2,55093.0,126.5163,126.8016,126.5163,126.6399,55093.0
2022-06-22 11:35:00,133.2,133.25,133.16,133.25,6776.0,126.6399,126.6875,126.6019,126.6875,6776.0
2022-06-22 11:40:00,133.24,133.24,132.78,132.83,20815.0,126.678,126.678,126.2406,126.2882,20815.0
2022-06-22 11:45:00,132.8,132.86,132.63,132.81,29053.0,126.2596,126.3167,126.098,126.2692,29053.0
2022-06-22 11:50:00,132.84,132.86,132.53,132.57,57758.0,126.2977,126.3167,126.0029,126.041,57758.0
2022-06-22 11:55:00,132.58,132.62,132.38,132.38,28121.0,126.0505,126.0885,125.8603,125.8603,28121.0
2022-06-22 12:00:00,132.42,132.8,132.4,132.49,17254.0,125.8984,126.2596,125.8793,125.9649,17254.0
2022-06-22 12:05:00,132.47,132.47,132.26,132.34,20298.0,125.9459,125.9459,125.7462,125.8223,20298.0
2022-06-22 12:10:00,132.35,132.59,132.35,132.59,11892.0,125.8318,126.06,125.8318,126.06,11892.0
2022-06-22 12:15:00,132.55,132.77,132.53,132.76,3763.0,126.022,126.2311,126.0029,126.2216,3763.0
2022-06-22 12:20:00,132.74,132.87,132.71,132.75,12174.0,126.2026,126.3262,126.1741,126.2121,12174.0
2022-06-22 12:25:00,132.74,132.84,132.69,132.78,7541.0,126.2026,126.2977,126.1551,126.2406,7541.0
2022-06-22 12:30:00,132.73,132.92,132.7,132.9,13994.0,126.1931,126.3737,126.1646,126.3547,13994.0
2022-06-22 12:35:00,132.91,133.01,132.81,132.82,4066.0,126.3642,126.4593,126.2692,126.2787,4066.0
2022-06-22 12:40:00,132.88,133.04,132.86,133.03,5027.0,126.3357,126.4878,126.3167,126.4783,5027.0
2022-06-22 12:45:00,133.1,133.1,132.94,132.96,2571.0,126.5449,126.5449,126.3927,126.4118,2571.0
2022-06-22 12:50:00,133.0,133.04,132.94,132.97,175397.0,126.4498,126.4878,126.3927,126.4213,175397.0
2022-06-22 12:55:00,133.0,133.0,132.89,132.98,3590.0,126.4498,126.4498,126.3452,126.4308,3590.0
2022-06-22 13:00:00,133.13,133.13,132.79,132.84,171502.0,126.5734,126.5734,126.2501,126.2977,171502.0
2022-06-22 13:05:00,132.87,133.0,132.87,132.96,22863.0,126.3262,126.4498,126.3262,126.4118,22863.0
2022-06-22 13:10:00,132.95,133.12,132.95,133.06,35494.0,126.4023,126.5639,126.4023,126.5068,35494.0
2022-06-22 13:15:00,133.06,133.23,133.05,133.23,3174.0,126.5068,126.6685,126.4973,126.6685,3174.0
2022-06-22 13:20:00,133.23,133.32,133.19,133.28,5324.0,126.6685,126.754,126.6304,126.716,5324.0
2022-06-22 13:25:00,133.3,133.35,133.19,133.29,6766.0,126.735,126.7826,126.6304,126.7255,6766.0
2022-06-22 13:30:00,133.21,133.23,133.09,133.09,8214.0,126.6495,126.6685,126.5354,126.5354,8214.0
2022-06-22 13:35:00,133.07,133.19,132.99,133.19,7688.0,126.5163,126.6304,126.4403,126.6304,7688.0
2022-06-22 13:40:00,133.21,133.28,133.14,133.28,2844.0,126.6495,126.716,126.5829,126.716,2844.0
2022-06-22 13:45:00,133.28,133.43,133.26,133.43,12039.0,126.716,126.8586,126.697,126.8586,12039.0
2022-06-22 13:50:00,133.41,133.42,133.24,133.27,19283.0,126.8396,126.8491,126.678,126.7065,19283.0
2022-06-22 13:55:00,133.27,133.33,133.18,133.33,23431.0,126.7065,126.7635,126.6209,126.7635,23431.0
2022-06-22 14:00:00,133.34,133.46,133.3,133.4,12126.0,126.773,126.8871,126.735,126.8301,12126.0
2022-06-22 14:05:00,133.42,133.77,133.41,133.74,22344.0,126.8491,127.1819,126.8396,127.1534,22344.0
2022-06-22 14:10:00,133.74,133.74,133.61,133.74,12191.0,127.1534,127.1534,127.0298,127.1534,12191.0
2022-06-22 14:15:00,133.75,133.82,133.65,133.7,71205.0,127.1629,127.2294,127.0678,127.1153,71205.0
2022-06-22 14:20:00,133.71,133.74,133.41,133.56,36923.0,127.1248,127.1534,126.8396,126.9822,36923.0
2022-06-22 14:25:00,133.55,133.55,133.35,133.37,25658.0,126.9727,126.9727,126.7826,126.8016,25658.0
2022-06-22 14:30:00,133.39,133.49,133.38,133.48,15299.0,126.8206,126.9157,126.8111,126.9062,15299.0
2022-06-22 14:35:00,133.48,133.48,133.4,133.41,13597.0,126.9062,126.9062,126.8301,126.8396,13597.0
2022-06-22 14:40:00,133.41,133.45,133.24,133.31,10621.0,126.8396,126.8776,126.678,126.7445,10621.0
2022-06-22 14:45:00,133.29,133.37,133.17,133.17,12633.0,126.7255,126.8016,126.6114,126.6114,12633.0
2022-06-22 14:50:00,133.18,133.28,133.12,133.28,11101.0,126.6209,126.716,126.5639,126.716,11101.0
2022-06-22 14:55:00,133.28,133.44,133.28,133.35,34975.0,126.716,126.8681,126.716,126.7826,34975.0
2022-06-22 15:00:00,133.37,133.46,133.2,133.44,9222.0,126.8016,126.8871,126.6399,126.8681,9222.0
2022-06-22 15:05:00,133.41,133.48,133.25,133.26,25733.0,126.8396,126.9062,126.6875,126.697,25733.0
2022-06-22 15:10:00,133.25,133.31,133.18,133.25,26604.0,126.6875,126.7445,126.6209,126.6875,26604.0
2022-06-22 15:15:00,133.26,133.31,133.15,133.17,30604.0,126.697,126.7445,126.5924,126.6114,30604.0
2022-06-22 15:20:00,133.19,133.29,133.19,133.25,26384.0,126.6304,126.7255,126.6304,126.6875,26384.0
2022-06-22 15:25:00,133.19,133.21,132.88,132.97,34752.0,126.6304,126.6495,126.3357,126.4213,34752.0
2022-06-22 15:30:00,132.94,133.07,132.9,132.9,51956.0,126.3927,126.5163,126.3547,126.3547,51956.0
2022-06-22 15:35:00,132.87,132.87,132.71,132.83,93537.0,126.3262,126.3262,126.1741,126.2882,93537.0
2022-06-22 15:40:00,132.81,132.91,132.68,132.86,20529.0,126.2692,126.3642,126.1456,126.3167,20529.0
2022-06-22 15:45:00,132.84,132.84,132.58,132.69,9939.0,126.2977,126.2977,126.0505,126.1551,9939.0
2022-06-22 15:50:00,132.67,133.04,132.6,133.0,59989.0,126.136,126.4878,126.0695,126.4498,59989.0
2022-06-22 15:55:00,133.0,133.02,132.56,132.57,65029.0,126.4498,126.4688,126.0315,126.041,65029.0
2022-06-23 09:30:00,133.22,133.42,133.09,133.29,45144.0,126.659,126.8491,126.5354,126.7255,45144.0
2022-06-23 09:35:00,133.25,133.33,133.1,133.32,9054.0,126.6875,126.7635,126.5449,126.754,9054.0
2022-06-23 09:40:00,133.35,133.62,133.27,133.46,23802.0,126.7826,127.0393,126.7065,126.8871,23802.0
2022-06-23 09:45:00,133.43,133.52,133.06,133.39,93208.0,126.8586,126.9442,126.5068,126.8206,93208.0
2022-06-23 09:50:00,133.26,133.29,132.82,132.92,8632.0,126.697,126.7255,126.2787,126.3737,8632.0
2022-06-23 09:55:00,132.87,133.46,132.86,133.46,24581.0,126.3262,126.8871,126.3167,126.8871,24581.0
2022-06-23 10:00:00,133.44,133.6,133.4,133.49,29765.0,126.8681,127.0202,126.8301,126.9157,29765.0
2022-06-23 10:05:00,133.42,133.51,132.96,132.97,15277.0,126.8491,126.9347,126.4118,126.4213,15277.0
2022-06-23 10:10:00,132.9,133.13,132.84,132.98,9725.0,126.3547,126.5734,126.2977,126.4308,9725.0
2022-06-23 10:15:00,132.96,133.07,132.95,132.99,3191.0,126.4118,126.5163,126.4023,126.4403,3191.0
2022-06-23 10:20:00,133.06,133.34,133.06,133.21,3346.0,126.5068,126.773,126.5068,126.6495,3346.0
2022-06-23 10:25:00,133.11,133.21,132.96,133.06,3015.0,126.5544,126.6495,126.4118,126.5068,3015.0
2022-06-23 10:30:00,133.12,133.19,132.9,132.98,25009.0,126.5639,126.6304,126.3547,126.4308,25009.0
2022-06-23 10:35:00,132.91,133.27,132.86,133.27,11552.0,126.3642,126.7065,126.3167,126.7065,11552.0
2022-06-23 10:40:00,133.39,133.52,133.29,133.29,20000.0,126.8206,126.9442,126.7255,126.7255,20000.0
2022-06-23 10:45:00,133.26,133.53,133.23,133.33,14169.0,126.697,126.9537,126.6685,126.7635,14169.0
2022-06-23 10:50:00,133.34,133.47,133.3,133.4,5442.0,126.773,126.8966,126.735,126.8301,5442.0
2022-06-23 10:55:00,133.39,133.6,133.39,133.52,6931.0,126.8206,127.0202,126.8206,126.9442,6931.0
2022-06-23 11:00:00,133.49,133.49,133.25,133.25,32012.0,126.9157,126.9157,126.6875,126.6875,32012.0
2022-06-23 11:05:00,133.24,133.45,133.24,133.45,9976.0,126.678,126.8776,126.678,126.8776,9976.0
2022-06-23 11:10:00,133.47,133.71,133.39,133.62,32329.0,126.8966,127.1248,126.8206,127.0393,32329.0
2022-06-23 11:15:00,133.6,133.6,133.53,133.6,35610.0,127.0202,127.0202,126.9537,127.0202,35610.0
2022-06-23 11:20:00,133.59,133.65,133.27,133.33,76007.0,127.0107,127.0678,126.7065,126.7635,76007.0
2022-06-23 11:25:00,133.31,133.39,133.27,133.33,37149.0,126.7445,126.8206,126.7065,126.7635,37149.0
2022-06-23 11:30:00,133.36,133.44,133.04,133.09,21537.0,126.7921,126.8681,126.4878,126.5354,21537.0
2022-06-23 11:35:00,133.06,133.06,132.9,132.98,9810.0,126.5068,126.5068,126.3547,126.4308,9810.0
2022-06-23 11:40:00,132.86,133.03,132.86,133.03,2811.0,126.3167,126.4783,126.3167,126.4783,2811.0
2022-06-23 11:45:00,133.04,133.12,132.96,133.11,13421.0,126.4878,126.5639,126.4118,126.5544,13421.0
2022-06-23 11:50:00,133.14,133.14,133.0,133.0,7859.0,126.5829,126.5829,126.4498,126.4498,7859.0
2022-06-23 11:55:00,132.96,132.96,132.73,132.8,5846.0,126.4118,126.4118,126.1931,126.2596,5846.0
2022-06-23 12:00:00,132.77,132.77,132.38,132.39,8180.0,126.2311,126.2311,125.8603,125.8698,8180.0
2022-06-23 12:05:00,132.36,132.57,132.32,132.43,17609.0,125.8413,126.041,125.8033,125.9079,17609.0
2022-06-23 12:10:00,132.48,132.62,132.4,132.55,151072.0,125.9554,126.0885,125.8793,126.022,151072.0
2022-06-23 12:15:00,132.54,132.77,132.5,132.71,14754.0,126.0124,126.2311,125.9744,126.1741,14754.0
2022-06-23 12:20:00,132.69,132.84,132.65,132.72,9706.0,126.1551,126.2977,126.117,126.1836,9706.0
2022-06-23 12:25:00,132.68,132.69,132.52,132.54,17755.0,126.1456,126.1551,125.9934,126.0124,17755.0
2022-06-23 12:30:00,132.54,132.62,132.36,132.37,5003.0,126.0124,126.0885,125.8413,125.8508,5003.0
2022-06-23 12:35:00,132.42,132.49,132.27,132.29,7452.0,125.8984,125.9649,125.7557,125.7748,7452.0
2022-06-23 12:40:00,132.28,132.47,132.28,132.31,2163.0,125.7653,125.9459,125.7653,125.7938,2163.0
2022-06-23 12:45:00,132.35,132.41,132.19,132.34,3576.0,125.8318,125.8889,125.6797,125.8223,3576.0
2022-06-23 12:50:00,132.24,132.3,132.02,132.28,13825.0,125.7272,125.7843,125.5181,125.7653,13825.0
2022-06-23 12:55:00,132.21,132.34,132.11,132.11,23658.0,125.6987,125.8223,125.6036,125.6036,23658.0
2022-06-23 13:00:00,132.02,132.14,131.99,132.14,18194.0,125.5181,125.6321,125.4895,125.6321,18194.0
2022-06-23 13:05:00,132.11,132.4,132.11,132.33,29839.0,125.6036,125.8793,125.6036,125.8128,29839.0
2022-06-23 13:10:00,132.32,132.45,132.31,132.37,11845.0,125.8033,125.9269,125.7938,125.8508,11845.0
2022-06-23 13:15:00,132.37,132.46,132.37,132.42,90772.0,125.8508,125.9364,125.8508,125.8984,90772.0
2022-06-23 13:20:00,132.4,132.55,132.25,132.36,16026.0,125.8793,126.022,125.7367,125.8413,16026.0
2022-06-23 13:25:00,132.49,132.51,132.27,132.28,19050.0,125.9649,125.9839,125.7557,125.7653,19050.0
2022-06-23 13:30:00,132.31,132.43,132.26,132.35,14108.0,125.7938,125.9079,125.7462,125.8318,14108.0
2022-06-23 13:35:00,132.35,132.42,132.18,132.27,16859.0,125.8318,125.8984,125.6702,125.7557,16859.0
2022-06-23 13:40:00,132.28,132.31,132.12,132.25,15471.0,125.7653,125.7938,125.6131,125.7367,15471.0
2022-06-23 13:45:00,132.24,132.39,132.18,132.39,13357.0,125.7272,125.8698,125.6702,125.8698,13357.0
2022-06-23 13:50:00,132.44,132.59,132.44,132.5,51407.0,125.9174,126.06,125.9174,125.9744,51407.0
2022-06-23 13:55:00,132.52,132.6,132.49,132.54,14138.0,125.9934,126.0695,125.9649,126.0124,14138.0
2022-06-23 14:00:00,132.55,132.64,132.46,132.49,30070.0,126.022,126.1075,125.9364,125.9649,30070.0
2022-06-23 14:05:00,132.51,132.52,132.48,132.52,6519.0,125.9839,125.9934,125.9554,125.9934,6519.0
2022-06-23 14:10:00,132.54,132.65,132.46,132.54,14730.0,126.0124,126.117,125.9364,126.0124,14730.0
2022-06-23 14:15:00,132.54,132.61,132.47,132.52,9875.0,126.0124,126.079,125.9459,125.9934,9875.0
2022-06-23 14:20:00,132.56,132.67,132.47,132.65,12833.0,126.0315,126.136,125.9459,126.117,12833.0
2022-06-23 14:25:00,132.65,132.79,132.6,132.78,82415.0,126.117,126.2501,126.0695,126.2406,82415.0
2022-06-23 14:30:00,132.78,133.08,132.77,133.05,29907.0,126.2406,126.5259,126.2311,126.4973,29907.0
2022-06-23 14:35:00,133.03,133.12,132.93,133.05,19757.0,126.4783,126.5639,126.3832,126.4973,19757.0
2022-06-23 14:40:00,133.07,133.07,133.0,133.04,9289.0,126.5163,126.5163,126.4498,126.4878,9289.0
2022-06-23 14:45:00,133.05,133.05,132.91,132.99,10206.0,126.4973,126.4973,126.3642,126.4403,10206.0
2022-06-23 14:50:00,132.99,133.07,132.98,133.07,14537.0,126.4403,126.5163,126.4308,126.5163,14537.0
2022-06-23 14:55:00,133.05,133.09,132.97,133.09,5971.0,126.4973,126.5354,126.4213,126.5354,5971.0
2022-06-23 15:00:00,133.08,133.12,132.99,133.11,9093.0,126.5259,126.5639,126.4403,126.5544,9093.0
2022-06-23 15:05:00,133.09,133.19,133.08,133.11,8308.0,126.5354,126.6304,126.5259,126.5544,8308.0
2022-06-23 15:10:00,133.14,133.2,133.11,133.15,5555.0,126.5829,126.6399,126.5544,126.5924,5555.0
2022-06-23 15:15:00,133.21,133.21,133.05,133.16,9929.0,126.6495,126.6495,126.4973,126.6019,9929.0
2022-06-23 15:20:00,133.18,133.27,133.14,133.19,14852.0,126.6209,126.7065,126.5829,126.6304,14852.0
2022-06-23 15:25:00,133.2,133.43,133.19,133.38,15885.0,126.6399,126.8586,126.6304,126.8111,15885.0
2022-06-23 15:30:00,133.36,133.77,133.36,133.77,20782.0,126.7921,127.1819,126.7921,127.1819,20782.0
2022-06-23 15:35:00,133.76,133.77,133.56,133.58,17109.0,127.1724,127.1819,126.9822,127.0012,17109.0
2022-06-23 15:40:00,133.58,133.75,133.54,133.65,18969.0,127.0012,127.1629,126.9632,127.0678,18969.0
2022-06-23 15:45:00,133.65,133.86,133.65,133.86,38089.0,127.0678,127.2674,127.0678,127.2674,38089.0
2022-06-23 15:50:00,133.85,133.97,133.61,133.64,23159.0,127.2579,127.372,127.0298,127.0583,23159.0
2022-06-23 15:55:00,133.59,133.82,133.59,133.72,218058.0,127.0107,127.2294,127.0107,127.1343,218058.0
2022-06-24 09:30:00,134.85,135.3,134.8,135.28,34999.0,128.2087,128.6365,128.1611,128.6175,34999.0
2022-06-24 09:35:00,135.29,135.33,134.86,134.95,12795.0,128.627,128.665,128.2182,128.3038,12795.0
2022-06-24 09:40:00,134.93,135.38,134.92,135.35,18628.0,128.2847,128.7126,128.2752,128.6841,18628.0
2022-06-24 09:45:00,135.36,135.69,135.31,135.69,12516.0,128.6936,129.0073,128.646,129.0073,12516.0
2022-06-24 09:50:00,135.67,135.86,135.67,135.84,13877.0,128.9883,129.1689,128.9883,129.1499,13877.0
2022-06-24 09:55:00,135.92,135.92,135.77,135.89,12592.0,129.226,129.226,129.0834,129.1975,12592.0
2022-06-24 10:00:00,135.95,136.84,135.95,136.58,70634.0,129.2545,130.1007,129.2545,129.8535,70634.0
2022-06-24 10:05:00,136.71,136.9,136.65,136.9,16979.0,129.9771,130.1577,129.92,130.1577,16979.0
2022-06-24 10:10:00,136.83,136.84,136.61,136.71,19777.0,130.0912,130.1007,129.882,129.9771,19777.0
2022-06-24 10:15:00,136.7,136.95,136.7,136.9,12989.0,129.9676,130.2053,129.9676,130.1577,12989.0
2022-06-24 10:20:00,136.93,137.04,136.81,136.94,37468.0,130.1862,130.2908,130.0722,130.1958,37468.0
2022-06-24 10:25:00,136.95,136.95,136.78,136.84,48494.0,130.2053,130.2053,130.0436,130.1007,48494.0
2022-06-24 10:30:00,136.88,136.99,136.82,136.94,6602.0,130.1387,130.2433,130.0817,130.1958,6602.0
2022-06-24 10:35:00,136.94,136.96,136.82,136.85,11083.0,130.1958,130.2148,130.0817,130.1102,11083.0
2022-06-24 10:40:00,136.88,136.93,136.72,136.84,17056.0,130.1387,130.1862,129.9866,130.1007,17056.0
2022-06-24 10:45:00,136.78,137.07,136.77,137.02,122448.0,130.0436,130.3193,130.0341,130.2718,122448.0
2022-06-24 10:50:00,137.06,137.1,136.96,137.01,42197.0,130.3098,130.3479,130.2148,130.2623,42197.0
2022-06-24 10:55:00,136.93,137.09,136.93,137.0,8743.0,130.1862,130.3384,130.1862,130.2528,8743.0
2022-06-24 11:00:00,137.0,137.19,136.97,137.18,29719.0,130.2528,130.4334,130.2243,130.4239,29719.0
2022-06-24 11:05:00,137.18,137.19,137.02,137.12,8438.0,130.4239,130.4334,130.2718,130.3669,8438.0
2022-06-24 11:10:00,137.12,137.13,136.97,137.0,11022.0,130.3669,130.3764,130.2243,130.2528,11022.0
2022-06-24 11:15:00,136.96,136.96,136.8,136.87,25042.0,130.2148,130.2148,130.0626,130.1292,25042.0
2022-06-24 11:20:00,136.84,137.0,136.84,136.96,5733.0,130.1007,130.2528,130.1007,130.2148,5733.0
2022-06-24 11:25:00,136.97,137.19,136.96,137.19,8709.0,130.2243,130.4334,130.2148,130.4334,8709.0
2022-06-24 11:30:00,137.19,137.2,137.11,137.15,12434.0,130.4334,130.4429,130.3574,130.3954,12434.0
2022-06-24 11:35:00,137.11,137.27,137.09,137.25,5996.0,130.3574,130.5095,130.3384,130.4905,5996.0
2022-06-24 11:40:00,137.28,137.35,137.27,137.31,4843.0,130.519,130.5856,130.5095,130.5475,4843.0
2022-06-24 11:45:00,137.24,137.29,137.22,137.24,4308.0,130.481,130.5285,130.462,130.481,4308.0
2022-06-24 11:50:00,137.19,137.35,137.18,137.29,28532.0,130.4334,130.5856,130.4239,130.5285,28532.0
2022-06-24 11:55:00,137.31,137.31,137.16,137.27,45656.0,130.5475,130.5475,130.4049,130.5095,45656.0
2022-06-24 12:00:00,137.26,137.38,137.22,137.32,45344.0,130.5,130.6141,130.462,130.557,45344.0
2022-06-24 12:05:00,137.33,137.38,137.29,137.32,35375.0,130.5665,130.6141,130.5285,130.557,35375.0
2022-06-24 12:10:00,137.34,137.37,137.31,137.36,30734.0,130.5761,130.6046,130.5475,130.5951,30734.0
2022-06-24 12:15:00,137.36,137.46,137.33,137.44,5478.0,130.5951,130.6901,130.5665,130.6711,5478.0
2022-06-24 12:20:00,137.43,137.43,137.26,137.31,25884.0,130.6616,130.6616,130.5,130.5475,25884.0
2022-06-24 12:25:00,137.33,137.33,137.23,137.24,5854.0,130.5665,130.5665,130.4715,130.481,5854.0
2022-06-24 12:30:00,137.28,137.32,137.23,137.24,2912.0,130.519,130.557,130.4715,130.481,2912.0
2022-06-24 12:35:00,137.22,137.33,137.21,137.33,18418.0,130.462,130.5665,130.4525,130.5665,18418.0
2022-06-24 12:40:00,137.33,137.49,137.31,137.49,6232.0,130.5665,130.7187,130.5475,130.7187,6232.0
2022-06-24 12:45:00,137.46,137.47,137.31,137.34,4226.0,130.6901,130.6996,130.5475,130.5761,4226.0
2022-06-24 12:50:00,137.37,137.41,137.34,137.41,8053.0,130.6046,130.6426,130.5761,130.6426,8053.0
2022-06-24 12:55:00,137.39,137.43,137.37,137.43,1870.0,130.6236,130.6616,130.6046,130.6616,1870.0
2022-06-24 13:00:00,137.41,137.56,137.39,137.52,14896.0,130.6426,130.7852,130.6236,130.7472,14896.0
2022-06-24 13:05:00,137.53,137.55,137.46,137.5,12381.0,130.7567,130.7757,130.6901,130.7282,12381.0
2022-06-24 13:10:00,137.54,137.59,137.52,137.59,5037.0,130.7662,130.8137,130.7472,130.8137,5037.0
2022-06-24 13:15:00,137.55,137.57,137.44,137.44,22448.0,130.7757,130.7947,130.6711,130.6711,22448.0
2022-06-24 13:20:00,137.44,137.48,137.41,137.45,16176.0,130.6711,130.7092,130.6426,130.6806,16176.0
2022-06-24 13:25:00,137.45,137.46,137.39,137.46,3023.0,130.6806,130.6901,130.6236,130.6901,3023.0
2022-06-24 13:30:00,137.44,137.51,137.39,137.47,3842.0,130.6711,130.7377,130.6236,130.6996,3842.0
2022-06-24 13:35:00,137.46,137.47,137.39,137.47,6955.0,130.6901,130.6996,130.6236,130.6996,6955.0
2022-06-24 13:40:00,137.41,137.56,137.41,137.55,6831.0,130.6426,130.7852,130.6426,130.7757,6831.0
2022-06-24 13:45:00,137.52,137.56,137.49,137.5,7573.0,130.7472,130.7852,130.7187,130.7282,7573.0
2022-06-24 13:50:00,137.53,137.57,137.42,137.42,4520.0,130.7567,130.7947,130.6521,130.6521,4520.0
2022-06-24 13:55:00,137.38,137.55,137.34,137.39,9172.0,130.6141,130.7757,130.5761,130.6236,9172.0
2022-06-24 14:00:00,137.4,137.45,137.38,137.42,10920.0,130.6331,130.6806,130.6141,130.6521,10920.0
2022-06-24 14:05:00,137.42,137.43,137.34,137.37,15486.0,130.6521,130.6616,130.5761,130.6046,15486.0
2022-06-24 14:10:00,137.39,137.47,137.38,137.41,18949.0,130.6236,130.6996,130.6141,130.6426,18949.0
2022-06-24 14:15:00,137.44,137.48,137.39,137.43,2781.0,130.6711,130.7092,130.6236,130.6616,2781.0
2022-06-24 14:20:00,137.41,137.41,137.31,137.33,11002.0,130.6426,130.6426,130.5475,130.5665,11002.0
2022-06-24 14:25:00,137.34,137.44,137.33,137.41,10054.0,130.5761,130.6711,130.5665,130.6426,10054.0
2022-06-24 14:30:00,137.43,137.51,137.42,137.48,4115.0,130.6616,130.7377,130.6521,130.7092,4115.0
2022-06-24 14:35:00,137.5,137.5,137.41,137.41,6286.0,130.7282,130.7282,130.6426,130.6426,6286.0
2022-06-24 14:40:00,137.4,137.48,137.4,137.45,7869.0,130.6331,130.7092,130.6331,130.6806,7869.0
2022-06-24 14:45:00,137.46,137.56,137.44,137.52,24105.0,130.6901,130.7852,130.6711,130.7472,24105.0
2022-06-24 14:50:00,137.55,137.55,137.49,137.55,18580.0,130.7757,130.7757,130.7187,130.7757,18580.0
2022-06-24 14:55:00,137.53,137.59,137.5,137.59,25494.0,130.7567,130.8137,130.7282,130.8137,25494.0
2022-06-24 15:00:00,137.58,137.63,137.53,137.63,16566.0,130.8042,130.8518,130.7567,130.8518,16566.0
2022-06-24 15:05:00,137.58,137.65,137.56,137.61,5896.0,130.8042,130.8708,130.7852,130.8328,5896.0
2022-06-24 15:10:00,137.57,137.61,137.54,137.6,16166.0,130.7947,130.8328,130.7662,130.8232,16166.0
2022-06-24 15:15:00,137.62,137.66,137.6,137.63,6263.0,130.8423,130.8803,130.8232,130.8518,6263.0
2022-06-24 15:20:00,137.63,137.69,137.63,137.67,8261.0,130.8518,130.9088,130.8518,130.8898,8261.0
2022-06-24 15:25:00,137.68,137.71,137.58,137.68,13207.0,130.8993,130.9278,130.8042,130.8993,13207.0
2022-06-24 15:30:00,137.67,137.69,137.6,137.63,31898.0,130.8898,130.9088,130.8232,130.8518,31898.0
2022-06-24 15:35:00,137.58,137.75,137.58,137.75,14803.0,130.8042,130.9659,130.8042,130.9659,14803.0
2022-06-24 15:40:00,137.75,137.83,137.74,137.82,225517.0,130.9659,131.0419,130.9564,131.0324,225517.0
2022-06-24 15:45:00,137.83,137.89,137.79,137.8,41758.0,131.0419,131.099,131.0039,131.0134,41758.0
2022-06-24 15:50:00,137.81,138.0,137.77,137.95,88153.0,131.0229,131.2035,130.9849,131.156,88153.0
2022-06-24 15:55:00,137.97,138.12,137.79,138.11,196671.0,131.175,131.3176,131.0039,131.3081,196671.0
2022-06-27 09:30:00,138.49,138.56,137.73,137.75,26433.0,131.6694,131.736,130.9468,130.9659,26433.0
2022-06-27 09:35:00,137.78,137.89,137.54,137.88,16317.0,130.9944,131.099,130.7662,131.0895,16317.0
2022-06-27 09:40:00,137.85,137.86,137.5,137.62,56879.0,131.0609,131.0704,130.7282,130.8423,56879.0
2022-06-27 09:45:00,137.57,137.63,137.27,137.41,142677.0,130.7947,130.8518,130.5095,130.6426,142677.0
2022-06-27 09:50:00,137.33,137.73,137.33,137.72,5741.0,130.5665,130.9468,130.5665,130.9373,5741.0
2022-06-27 09:55:00,137.69,137.69,137.38,137.39,21763.0,130.9088,130.9088,130.6141,130.6236,21763.0
2022-06-27 10:00:00,137.5,137.96,137.46,137.95,8722.0,130.7282,131.1655,130.6901,131.156,8722.0
2022-06-27 10:05:00,137.83,137.83,137.48,137.56,10194.0,131.0419,131.0419,130.7092,130.7852,10194.0
2022-06-27 10:10:00,137.62,137.63,137.43,137.47,4711.0,130.8423,130.8518,130.6616,130.6996,4711.0
2022-06-27 10:15:00,137.49,137.72,137.41,137.64,14130.0,130.7187,130.9373,130.6426,130.8613,14130.0
2022-06-27 10:20:00,137.74,137.89,137.56,137.64,4598.0,130.9564,131.099,130.7852,130.8613,4598.0
2022-06-27 10:25:00,137.52,137.63,137.4,137.5,5611.0,130.7472,130.8518,130.6331,130.7282,5611.0
2022-06-27 10:30:00,137.41,137.74,137.41,137.7,7703.0,130.6426,130.9564,130.6426,130.9183,7703.0
2022-06-27 10:35:00,137.69,137.82,137.53,137.77,17409.0,130.9088,131.0324,130.7567,130.9849,17409.0
2022-06-27 10:40:00,137.78,138.02,137.71,138.02,5330.0,130.9944,131.2226,130.9278,131.2226,5330.0
2022-06-27 10:45:00,137.96,138.15,137.92,138.1,11216.0,131.1655,131.3462,131.1275,131.2986,11216.0
2022-06-27 10:50:00,138.17,138.32,138.17,138.28,6135.0,131.3652,131.5078,131.3652,131.4698,6135.0
2022-06-27 10:55:00,138.3,138.46,138.27,138.28,16921.0,131.4888,131.6409,131.4602,131.4698,16921.0
2022-06-27 11:00:00,138.25,138.32,138.25,138.28,2687.0,131.4412,131.5078,131.4412,131.4698,2687.0
2022-06-27 11:05:00,138.25,138.36,138.2,138.21,6996.0,131.4412,131.5458,131.3937,131.4032,6996.0
2022-06-27 11:10:00,138.21,138.25,138.16,138.25,6003.0,131.4032,131.4412,131.3557,131.4412,6003.0
2022-06-27 11:15:00,138.25,138.45,138.22,138.43,13018.0,131.4412,131.6314,131.4127,131.6124,13018.0
2022-06-27 11:20:00,138.43,138.7,138.37,138.7,6668.0,131.6124,131.8691,131.5553,131.8691,6668.0
2022-06-27 11:25:00,138.72,138.78,138.67,138.7,4298.0,131.8881,131.9451,131.8405,131.8691,4298.0
2022-06-27 11:30:00,138.65,138.65,138.49,138.5,6490.0,131.8215,131.8215,131.6694,131.6789,6490.0
2022-06-27 11:35:00,138.47,138.51,138.41,138.49,5627.0,131.6504,131.6884,131.5934,131.6694,5627.0
2022-06-27 11:40:00,138.55,138.67,138.54,138.63,5340.0,131.7265,131.8405,131.717,131.8025,5340.0
2022-06-27 11:45:00,138.64,138.72,138.53,138.61,3314.0,131.812,131.8881,131.7074,131.7835,3314.0
2022-06-27 11:50:00,138.59,138.59,138.48,138.49,3511.0,131.7645,131.7645,131.6599,131.6694,3511.0
2022-06-27 11:55:00,138.51,138.58,138.4,138.56,5847.0,131.6884,131.755,131.5838,131.736,5847.0
2022-06-27 12:00:00,138.58,138.58,138.22,138.28,8832.0,131.755,131.755,131.4127,131.4698,8832.0
2022-06-27 12:05:00,138.29,138.31,138.18,138.3,3044.0,131.4793,131.4983,131.3747,131.4888,3044.0
2022-06-27 12:10:00,138.25,138.31,138.2,138.31,7333.0,131.4412,131.4983,131.3937,131.4983,7333.0
2022-06-27 12:15:00,138.27,138.32,138.14,138.31,3458.0,131.4602,131.5078,131.3367,131.4983,3458.0
2022-06-27 12:20:00,138.36,138.4,138.18,138.18,45144.0,131.5458,131.5838,131.3747,131.3747,45144.0
2022-06-27 12:25:00,138.18,138.18,138.0,138.06,5963.0,131.3747,131.3747,131.2035,131.2606,5963.0
2022-06-27 12:30:00,137.99,138.01,137.88,137.88,17103.0,131.194,131.2131,131.0895,131.0895,17103.0
2022-06-27 12:35:00,137.88,138.06,137.84,138.05,5926.0,131.0895,131.2606,131.0514,131.2511,5926.0
2022-06-27 12:40:00,138.02,138.2,138.02,138.2,5637.0,131.2226,131.3937,131.2226,131.3937,5637.0
2022-06-27 12:45:00,138.24,138.28,138.1,138.22,496274.0,131.4317,131.4698,131.2986,131.4127,496274.0
2022-06-27 12:50:00,138.22,138.32,138.2,138.32,6242.0,131.4127,131.5078,131.3937,131.5078,6242.0
2022-06-27 12:55:00,138.32,138.35,138.21,138.25,35862.0,131.5078,131.5363,131.4032,131.4412,35862.0
2022-06-27 13:00:00,138.34,138.35,138.04,138.12,12693.0,131.5268,131.5363,131.2416,131.3176,12693.0
2022-06-27 13:05:00,138.09,138.09,137.93,138.08,3290.0,131.2891,131.2891,131.137,131.2796,3290.0
2022-06-27 13:10:00,138.12,138.26,138.09,138.23,10455.0,131.3176,131.4507,131.2891,131.4222,10455.0
2022-06-27 13:15:00,138.23,138.29,138.12,138.26,3653.0,131.4222,131.4793,131.3176,131.4507,3653.0
2022-06-27 13:20:00,138.23,138.29,138.15,138.2,2402.0,131.4222,131.4793,131.3462,131.3937,2402.0
2022-06-27 13:25:00,138.24,138.24,138.11,138.15,4935.0,131.4317,131.4317,131.3081,131.3462,4935.0
2022-06-27 13:30:00,138.13,138.13,138.02,138.06,3384.0,131.3271,131.3271,131.2226,131.2606,3384.0
2022-06-27 13:35:00,138.01,138.1,138.01,138.07,2786.0,131.2131,131.2986,131.2131,131.2701,2786.0
2022-06-27 13:40:00,138.07,138.09,137.88,137.93,3684.0,131.2701,131.2891,131.0895,131.137,3684.0
2022-06-27 13:45:00,137.94,137.94,137.79,137.8,4739.0,131.1465,131.1465,131.0039,131.0134,4739.0
2022-06-27 13:50:00,137.92,138.03,137.9,137.98,5149.0,131.1275,131.2321,131.1085,131.1845,5149.0
2022-06-27 13:55:00,137.98,138.0,137.91,137.91,15875.0,131.1845,131.2035,131.118,131.118,15875.0
2022-06-27 14:00:00,137.92,137.99,137.78,137.97,4040.0,131.1275,131.194,130.9944,131.175,4040.0
2022-06-27 14:05:00,137.97,137.99,137.84,137.95,3606.0,131.175,131.194,131.0514,131.156,3606.0
2022-06-27 14:10:00,137.92,138.08,137.88,138.05,5422.0,131.1275,131.2796,131.0895,131.2511,5422.0
2022-06-27 14:15:00,138.08,138.2,138.08,138.19,21099.0,131.2796,131.3937,131.2796,131.3842,21099.0
2022-06-27 14:20:00,138.2,138.2,138.11,138.13,2919.0,131.3937,131.3937,131.3081,131.3271,2919.0
2022-06-27 14:25:00,138.03,138.11,137.97,138.02,6838.0,131.2321,131.3081,131.175,131.2226,6838.0
2022-06-27 14:30:00,138.0,138.13,137.96,138.11,5886.0,131.2035,131.3271,131.1655,131.3081,5886.0
2022-06-27 14:35:00,138.17,138.27,138.13,138.24,10772.0,131.3652,131.4602,131.3271,131.4317,10772.0
2022-06-27 14:40:00,138.18,138.18,138.08,138.11,7259.0,131.3747,131.3747,131.2796,131.3081,7259.0
2022-06-27 14:45:00,138.1,138.22,138.06,138.18,4560.0,131.2986,131.4127,131.2606,131.3747,4560.0
2022-06-27 14:50:00,138.15,138.18,138.01,138.12,7604.0,131.3462,131.3747,131.2131,131.3176,7604.0
2022-06-27 14:55:00,138.13,138.17,138.01,138.05,75501.0,131.3271,131.3652,131.2131,131.2511,75501.0
2022-06-27 15:00:00,138.03,138.07,137.73,137.8,25776.0,131.2321,131.2701,130.9468,131.0134,25776.0
2022-06-27 15:05:00,137.76,137.98,137.67,137.95,40305.0,130.9754,131.1845,130.8898,131.156,40305.0
2022-06-27 15:10:00,138.0,138.17,137.99,138.17,61305.0,131.2035,131.3652,131.194,131.3652,61305.0
2022-06-27 15:15:00,138.15,138.26,138.13,138.22,10687.0,131.3462,131.4507,131.3271,131.4127,10687.0
2022-06-27 15:20:00,138.16,138.17,138.1,138.12,12394.0,131.3557,131.3652,131.2986,131.3176,12394.0
2022-06-27 15:25:00,138.14,138.22,138.05,138.12,15696.0,131.3367,131.4127,131.2511,131.3176,15696.0
2022-06-27 15:30:00,138.1,138.1,137.93,137.94,13958.0,131.2986,131.2986,131.137,131.1465,13958.0
2022-06-27 15:35:00,137.94,137.94,137.72,137.78,15551.0,131.1465,131.1465,130.9373,130.9944,15551.0
2022-06-27 15:40:00,137.8,138.1,137.73,138.1,22807.0,131.0134,131.2986,130.9468,131.2986,22807.0
2022-06-27 15:45:00,138.07,138.22,137.94,138.08,37098.0,131.2701,131.4127,131.1465,131.2796,37098.0
2022-06-27 15:50:00,138.07,138.08,137.65,137.72,25651.0,131.2701,131.2796,130.8708,130.9373,25651.0
2022-06-27 15:55:00,137.72,138.0,137.72,138.0,55854.0,130.9373,131.2035,130.9373,131.2035,55854.0
2022-06-28 09:30:00,138.75,139.7,138.75,139.43,30122.0,131.9166,132.8198,131.9166,132.5631,30122.0
2022-06-28 09:35:00,139.5,139.72,139.45,139.64,8180.0,132.6297,132.8388,132.5821,132.7628,8180.0
2022-06-28 09:40:00,139.63,139.73,139.56,139.73,49470.0,132.7533,132.8483,132.6867,132.8483,49470.0
2022-06-28 09:45:00,139.76,139.85,139.56,139.84,42169.0,132.8769,132.9624,132.6867,132.9529,42169.0
2022-06-28 09:50:00,139.85,139.94,139.81,139.87,36211.0,132.9624,133.048,132.9244,132.9814,36211.0
2022-06-28 09:55:00,139.88,139.88,139.57,139.7,14213.0,132.991,132.991,132.6962,132.8198,14213.0
2022-06-28 10:00:00,139.68,139.81,139.32,139.35,19383.0,132.8008,132.9244,132.4585,132.4871,19383.0
2022-06-28 10:05:00,139.36,139.37,138.96,139.06,42702.0,132.4966,132.5061,132.1163,132.2113,42702.0
2022-06-28 10:10:00,139.12,139.34,139.1,139.32,4075.0,132.2684,132.4776,132.2494,132.4585,4075.0
2022-06-28 10:15:00,139.31,139.35,139.18,139.18,11387.0,132.449,132.4871,132.3254,132.3254,11387.0
2022-06-28 10:20:00,139.11,139.17,138.86,138.97,8756.0,132.2589,132.3159,132.0212,132.1258,8756.0
2022-06-28 10:25:00,138.97,139.08,138.96,138.97,5567.0,132.1258,132.2304,132.1163,132.1258,5567.0
2022-06-28 10:30:00,138.93,138.93,138.61,138.72,12237.0,132.0877,132.0877,131.7835,131.8881,12237.0
2022-06-28 10:35:00,138.69,138.87,138.69,138.86,3961.0,131.8596,132.0307,131.8596,132.0212,3961.0
2022-06-28 10:40:00,138.83,138.83,138.58,138.78,7041.0,131.9927,131.9927,131.755,131.9451,7041.0
2022-06-28 10:45:00,138.81,138.82,138.4,138.59,12969.0,131.9737,131.9832,131.5838,131.7645,12969.0
2022-06-28 10:50:00,138.49,138.52,138.38,138.43,3500.0,131.6694,131.6979,131.5648,131.6124,3500.0
2022-06-28 10:55:00,138.49,138.73,138.49,138.73,40847.0,131.6694,131.8976,131.6694,131.8976,40847.0
2022-06-28 11:00:00,138.71,138.81,138.57,138.72,18232.0,131.8786,131.9737,131.7455,131.8881,18232.0
2022-06-28 11:05:00,138.73,138.75,138.54,138.55,9892.0,131.8976,131.9166,131.717,131.7265,9892.0
2022-06-28 11:10:00,138.58,138.69,138.52,138.59,16830.0,131.755,131.8596,131.6979,131.7645,16830.0
2022-06-28 11:15:00,138.58,138.58,138.26,138.28,10651.0,131.755,131.755,131.4507,131.4698,10651.0
2022-06-28 11:20:00,138.29,138.34,137.95,137.95,13291.0,131.4793,131.5268,131.156,131.156,13291.0
2022-06-28 11:25:00,137.91,137.93,137.65,137.65,18028.0,131.118,131.137,130.8708,130.8708,18028.0
2022-06-28 11:30:00,137.66,137.81,137.62,137.79,7861.0,130.8803,131.0229,130.8423,131.0039,7861.0
2022-06-28 11:35:00,137.76,137.79,137.42,137.46,15471.0,130.9754,131.0039,130.6521,130.6901,15471.0
2022-06-28 11:40:00,137.45,137.47,137.21,137.21,3205.0,130.6806,130.6996,130.4525,130.4525,3205.0
2022-06-28 11:45:00,137.24,137.4,137.21,137.32,6420.0,130.481,130.6331,130.4525,130.557,6420.0
2022-06-28 11:50:00,137.33,137.35,137.11,137.14,14305.0,130.5665,130.5856,130.3574,130.3859,14305.0
2022-06-28 11:55:00,137.17,137.25,137.06,137.12,8330.0,130.4144,130.4905,130.3098,130.3669,8330.0
2022-06-28 12:00:00,137.12,137.16,136.91,136.92,7059.0,130.3669,130.4049,130.1672,130.1767,7059.0
2022-06-28 12:05:00,136.93,137.19,136.93,137.19,5008.0,130.1862,130.4334,130.1862,130.4334,5008.0
2022-06-28 12:10:00,137.19,137.37,137.19,137.21,4632.0,130.4334,130.6046,130.4334,130.4525,4632.0
2022-06-28 12:15:00,137.18,137.2,136.95,137.2,5606.0,130.4239,130.4429,130.2053,130.4429,5606.0
2022-06-28 12:20:00,137.19,137.33,137.19,137.33,6070.0,130.4334,130.5665,130.4334,130.5665,6070.0
2022-06-28 12:25:00,137.32,137.55,137.32,137.54,9456.0,130.557,130.7757,130.557,130.7662,9456.0
2022-06-28 12:30:00,137.48,137.48,137.26,137.26,4192.0,130.7092,130.7092,130.5,130.5,4192.0
2022-06-28 12:35:00,137.28,137.49,137.28,137.43,4321.0,130.519,130.7187,130.519,130.6616,4321.0
2022-06-28 12:40:00,137.47,137.64,137.45,137.63,9826.0,130.6996,130.8613,130.6806,130.8518,9826.0
2022-06-28 12:45:00,137.62,137.7,137.51,137.54,4403.0,130.8423,130.9183,130.7377,130.7662,4403.0
2022-06-28 12:50:00,137.53,137.53,137.32,137.32,4837.0,130.7567,130.7567,130.557,130.557,4837.0
2022-06-28 12:55:00,137.33,137.43,137.29,137.36,4809.0,130.5665,130.6616,130.5285,130.5951,4809.0
2022-06-28 13:00:00,137.31,137.39,137.14,137.23,9408.0,130.5475,130.6236,130.3859,130.4715,9408.0
2022-06-28 13:05:00,137.22,137.22,136.85,136.86,5503.0,130.462,130.462,130.1102,130.1197,5503.0
2022-06-28 13:10:00,136.89,136.94,136.72,136.78,3800.0,130.1482,130.1958,129.9866,130.0436,3800.0
2022-06-28 13:15:00,136.8,136.85,136.78,136.79,7267.0,130.0626,130.1102,130.0436,130.0531,7267.0
2022-06-28 13:20:00,136.76,136.85,136.65,136.84,16888.0,130.0246,130.1102,129.92,130.1007,16888.0
2022-06-28 13:25:00,136.81,137.0,136.71,137.0,69862.0,130.0722,130.2528,129.9771,130.2528,69862.0
2022-06-28 13:30:00,136.98,137.0,136.88,136.88,17333.0,130.2338,130.2528,130.1387,130.1387,17333.0
2022-06-28 13:35:00,136.85,136.87,136.64,136.7,10930.0,130.1102,130.1292,129.9105,129.9676,10930.0
2022-06-28 13:40:00,136.66,136.85,136.66,136.78,2827.0,129.9295,130.1102,129.9295,130.0436,2827.0
2022-06-28 13:45:00,136.76,136.86,136.75,136.81,6588.0,130.0246,130.1197,130.0151,130.0722,6588.0
2022-06-28 13:50:00,136.8,136.86,136.75,136.75,3305.0,130.0626,130.1197,130.0151,130.0151,3305.0
2022-06-28 13:55:00,136.74,136.81,136.72,136.75,8960.0,130.0056,130.0722,129.9866,130.0151,8960.0
2022-06-28 14:00:00,136.7,136.92,136.7,136.78,5099.0,129.9676,130.1767,129.9676,130.0436,5099.0
2022-06-28 14:05:00,136.74,136.74,136.53,136.53,14480.0,130.0056,130.0056,129.8059,129.8059,14480.0
2022-06-28 14:10:00,136.53,136.57,136.33,136.35,50482.0,129.8059,129.844,129.6158,129.6348,50482.0
2022-06-28 14:15:00,136.31,136.37,136.21,136.22,13782.0,129.5968,129.6538,129.5017,129.5112,13782.0
2022-06-28 14:20:00,136.17,136.25,136.16,136.16,7609.0,129.4637,129.5397,129.4542,129.4542,7609.0
2022-06-28 14:25:00,136.17,136.27,136.17,136.26,2612.0,129.4637,129.5587,129.4637,129.5492,2612.0
2022-06-28 14:30:00,136.21,136.21,136.03,136.03,8913.0,129.5017,129.5017,129.3306,129.3306,8913.0
2022-06-28 14:35:00,136.01,136.03,135.93,135.95,10029.0,129.3116,129.3306,129.2355,129.2545,10029.0
2022-06-28 14:40:00,135.92,135.99,135.87,135.99,6227.0,129.226,129.2925,129.1784,129.2925,6227.0
2022-06-28 14:45:00,136.0,136.29,135.98,136.29,4361.0,129.302,129.5778,129.283,129.5778,4361.0
2022-06-28 14:50:00,136.26,136.29,136.14,136.2,17806.0,129.5492,129.5778,129.4352,129.4922,17806.0
2022-06-28 14:55:00,136.24,136.25,136.09,136.13,12157.0,129.5302,129.5397,129.3876,129.4256,12157.0
2022-06-28 15:00:00,136.13,136.22,135.94,135.94,6701.0,129.4256,129.5112,129.245,129.245,6701.0
2022-06-28 15:05:00,135.95,135.99,135.85,135.98,55553.0,129.2545,129.2925,129.1594,129.283,55553.0
2022-06-28 15:10:00,135.99,136.12,135.93,136.05,8058.0,129.2925,129.4161,129.2355,129.3496,8058.0
2022-06-28 15:15:00,136.03,136.15,135.98,136.13,9118.0,129.3306,129.4447,129.283,129.4256,9118.0
2022-06-28 15:20:00,136.12,136.28,136.01,136.28,8565.0,129.4161,129.5683,129.3116,129.5683,8565.0
2022-06-28 15:25:00,136.3,136.3,136.01,136.18,12242.0,129.5873,129.5873,129.3116,129.4732,12242.0
2022-06-28 15:30:00,136.21,136.22,136.01,136.04,13483.0,129.5017,129.5112,129.3116,129.3401,13483.0
2022-06-28 15:35:00,136.07,136.14,135.98,136.14,23732.0,129.3686,129.4352,129.283,129.4352,23732.0
2022-06-28 15:40:00,136.14,136.16,135.9,135.94,15362.0,129.4352,129.4542,129.207,129.245,15362.0
2022-06-28 15:45:00,135.91,136.02,135.78,135.91,28610.0,129.2165,129.3211,129.0929,129.2165,28610.0
2022-06-28 15:50:00,135.89,136.03,135.78,136.03,38546.0,129.1975,129.3306,129.0929,129.3306,38546.0
2022-06-28 15:55:00,136.01,136.01,135.8,135.86,110820.0,129.3116,129.3116,129.1119,129.1689,110820.0
2022-06-29 09:30:00,135.94,135.97,135.03,135.05,64664.0,129.245,129.2735,128.3798,128.3988,64664.0
2022-06-29 09:35:00,135.04,135.13,134.68,134.68,17639.0,128.3893,128.4749,128.0471,128.0471,17639.0
2022-06-29 09:40:00,134.57,134.84,134.52,134.67,7894.0,127.9425,128.1992,127.8949,128.0375,7894.0
2022-06-29 09:45:00,134.53,134.81,134.38,134.75,17255.0,127.9044,128.1707,127.7618,128.1136,17255.0
2022-06-29 09:50:00,134.73,135.52,134.73,135.4,62149.0,128.0946,128.8457,128.0946,128.7316,62149.0
2022-06-29 09:55:00,135.36,135.36,135.01,135.07,12884.0,128.6936,128.6936,128.3608,128.4178,12884.0
2022-06-29 10:00:00,134.97,135.47,134.89,135.26,26003.0,128.3228,128.7981,128.2467,128.5985,26003.0
2022-06-29 10:05:00,135.23,135.27,134.98,134.98,14528.0,128.57,128.608,128.3323,128.3323,14528.0
2022-06-29 10:10:00,135.02,135.31,135.02,135.09,12589.0,128.3703,128.646,128.3703,128.4369,12589.0
2022-06-29 10:15:00,135.12,135.15,134.63,134.67,12863.0,128.4654,128.4939,127.9995,128.0375,12863.0
2022-06-29 10:20:00,134.76,134.86,134.69,134.85,10123.0,128.1231,128.2182,128.0566,128.2087,10123.0
2022-06-29 10:25:00,134.83,135.25,134.83,135.03,3387.0,128.1897,128.589,128.1897,128.3798,3387.0
2022-06-29 10:30:00,135.09,135.44,135.03,135.24,28399.0,128.4369,128.7696,128.3798,128.5795,28399.0
2022-06-29 10:35:00,135.22,135.24,134.8,135.1,19823.0,128.5605,128.5795,128.1611,128.4464,19823.0
2022-06-29 10:40:00,135.11,135.45,135.06,135.38,22540.0,128.4559,128.7791,128.4083,128.7126,22540.0
2022-06-29 10:45:00,135.42,135.48,135.17,135.24,10602.0,128.7506,128.8077,128.5129,128.5795,10602.0
2022-06-29 10:50:00,135.23,135.41,135.06,135.17,18333.0,128.57,128.7411,128.4083,128.5129,18333.0
2022-06-29 10:55:00,135.14,135.15,134.93,134.98,8290.0,128.4844,128.4939,128.2847,128.3323,8290.0
2022-06-29 11:00:00,134.98,135.0,134.8,134.8,5029.0,128.3323,128.3513,128.1611,128.1611,5029.0
2022-06-29 11:05:00,134.78,134.93,134.68,134.88,16197.0,128.1421,128.2847,128.0471,128.2372,16197.0
2022-06-29 11:10:00,134.88,134.93,134.73,134.75,3955.0,128.2372,128.2847,128.0946,128.1136,3955.0
2022-06-29 11:15:00,134.8,134.84,134.67,134.68,4344.0,128.1611,128.1992,128.0375,128.0471,4344.0
2022-06-29 11:20:00,134.7,134.71,134.4,134.49,19957.0,128.0661,128.0756,127.7808,127.8664,19957.0
2022-06-29 11:25:00,134.64,134.67,134.51,134.62,6433.0,128.009,128.0375,127.8854,127.99,6433.0
2022-06-29 11:30:00,134.58,134.79,134.56,134.78,4926.0,127.952,128.1516,127.933,128.1421,4926.0
2022-06-29 11:35:00,134.84,135.01,134.82,134.93,9466.0,128.1992,128.3608,128.1802,128.2847,9466.0
2022-06-29 11:40:00,134.93,134.99,134.74,134.74,3926.0,128.2847,128.3418,128.1041,128.1041,3926.0
2022-06-29 11:45:00,134.74,134.93,134.72,134.84,20572.0,128.1041,128.2847,128.0851,128.1992,20572.0
2022-06-29 11:50:00,134.89,135.08,134.89,135.08,1807.0,128.2467,128.4274,128.2467,128.4274,1807.0
2022-06-29 11:55:00,135.01,135.02,134.8,134.9,3398.0,128.3608,128.3703,128.1611,128.2562,3398.0
2022-06-29 12:00:00,134.89,134.96,134.8,134.88,3103.0,128.2467,128.3133,128.1611,128.2372,3103.0
2022-06-29 12:05:00,134.91,134.91,134.66,134.68,3501.0,128.2657,128.2657,128.028,128.0471,3501.0
2022-06-29 12:10:00,134.68,134.7,134.44,134.58,39420.0,128.0471,128.0661,127.8189,127.952,39420.0
2022-06-29 12:15:00,134.55,134.68,134.55,134.64,19255.0,127.9235,128.0471,127.9235,128.009,19255.0
2022-06-29 12:20:00,134.67,134.76,134.45,134.45,6358.0,128.0375,128.1231,127.8284,127.8284,6358.0
2022-06-29 12:25:00,134.42,134.42,134.3,134.31,10041.0,127.7999,127.7999,127.6858,127.6953,10041.0
2022-06-29 12:30:00,134.38,134.48,134.31,134.38,38644.0,127.7618,127.8569,127.6953,127.7618,38644.0
2022-06-29 12:35:00,134.37,134.77,134.37,134.68,47330.0,127.7523,128.1326,127.7523,128.0471,47330.0
2022-06-29 12:40:00,134.66,134.7,134.62,134.67,9084.0,128.028,128.0661,127.99,128.0375,9084.0
2022-06-29 12:45:00,134.72,134.72,134.54,134.55,3848.0,128.0851,128.0851,127.914,127.9235,3848.0
2022-06-29 12:50:00,134.54,134.69,134.54,134.57,5137.0,127.914,128.0566,127.914,127.9425,5137.0
2022-06-29 12:55:00,134.57,134.7,134.51,134.67,1964.0,127.9425,128.0661,127.8854,128.0375,1964.0
2022-06-29 13:00:00,134.63,134.68,134.58,134.59,1570.0,127.9995,128.0471,127.952,127.9615,1570.0
2022-06-29 13:05:00,134.62,134.85,134.6,134.84,7008.0,127.99,128.2087,127.971,128.1992,7008.0
2022-06-29 13:10:00,134.89,134.92,134.47,134.47,5587.0,128.2467,128.2752,127.8474,127.8474,5587.0
2022-06-29 13:15:00,134.49,134.49,134.44,134.46,878.0,127.8664,127.8664,127.8189,127.8379,878.0
2022-06-29 13:20:00,134.44,134.45,134.37,134.4,9967.0,127.8189,127.8284,127.7523,127.7808,9967.0
2022-06-29 13:25:00,134.38,134.71,134.37,134.7,14493.0,127.7618,128.0756,127.7523,128.0661,14493.0
2022-06-29 13:30:00,134.64,134.64,134.48,134.54,16611.0,128.009,128.009,127.8569,127.914,16611.0
2022-06-29 13:35:00,134.56,134.74,134.55,134.73,4009.0,127.933,128.1041,127.9235,128.0946,4009.0
2022-06-29 13:40:00,134.71,134.87,134.7,134.83,8676.0,128.0756,128.2277,128.0661,128.1897,8676.0
2022-06-29 13:45:00,134.88,134.89,134.81,134.83,4826.0,128.2372,128.2467,128.1707,128.1897,4826.0
2022-06-29 13:50:00,134.86,134.93,134.86,134.92,76108.0,128.2182,128.2847,128.2182,128.2752,76108.0
2022-06-29 13:55:00,134.92,135.14,134.92,135.14,40925.0,128.2752,128.4844,128.2752,128.4844,40925.0
2022-06-29 14:00:00,135.12,135.4,135.1,135.4,15366.0,128.4654,128.7316,128.4464,128.7316,15366.0
2022-06-29 14:05:00,135.39,135.4,135.27,135.29,5659.0,128.7221,128.7316,128.608,128.627,5659.0
2022-06-29 14:10:00,135.26,135.36,135.25,135.27,3781.0,128.5985,128.6936,128.589,128.608,3781.0
2022-06-29 14:15:00,135.27,135.39,135.27,135.28,34807.0,128.608,128.7221,128.608,128.6175,34807.0
2022-06-29 14:20:00,135.28,135.28,135.07,135.09,11494.0,128.6175,128.6175,128.4178,128.4369,11494.0
2022-06-29 14:25:00,135.09,135.27,135.08,135.25,21578.0,128.4369,128.608,128.4274,128.589,21578.0
2022-06-29 14:30:00,135.27,135.27,135.08,135.14,55921.0,128.608,128.608,128.4274,128.4844,55921.0
2022-06-29 14:35:00,135.15,135.15,135.0,135.01,14876.0,128.4939,128.4939,128.3513,128.3608,14876.0
2022-06-29 14:40:00,135.0,135.03,134.84,134.84,16306.0,128.3513,128.3798,128.1992,128.1992,16306.0
2022-06-29 14:45:00,134.86,134.9,134.78,134.85,6788.0,128.2182,128.2562,128.1421,128.2087,6788.0
2022-06-29 14:50:00,134.79,134.94,134.79,134.93,8982.0,128.1516,128.2943,128.1516,128.2847,8982.0
2022-06-29 14:55:00,134.94,135.03,134.92,134.94,15781.0,128.2943,128.3798,128.2752,128.2943,15781.0
2022-06-29 15:00:00,134.93,134.98,134.75,134.88,31189.0,128.2847,128.3323,128.1136,128.2372,31189.0
2022-06-29 15:05:00,134.88,135.06,134.85,135.06,12275.0,128.2372,128.4083,128.2087,128.4083,12275.0
2022-06-29 15:10:00,134.99,135.01,134.87,134.97,78777.0,128.3418,128.3608,128.2277,128.3228,78777.0
2022-06-29 15:15:00,134.97,135.23,134.93,135.05,58918.0,128.3228,128.57,128.2847,128.3988,58918.0
2022-06-29 15:20:00,135.05,135.2,135.05,135.2,20485.0,128.3988,128.5414,128.3988,128.5414,20485.0
2022-06-29 15:25:00,135.19,135.37,135.16,135.36,21750.0,128.5319,128.7031,128.5034,128.6936,21750.0
2022-06-29 15:30:00,135.37,135.37,134.99,135.01,22699.0,128.7031,128.7031,128.3418,128.3608,22699.0
2022-06-29 15:35:00,135.0,135.06,134.88,134.97,70488.0,128.3513,128.4083,128.2372,128.3228,70488.0
2022-06-29 15:40:00,134.99,135.02,134.88,134.96,30374.0,128.3418,128.3703,128.2372,128.3133,30374.0
2022-06-29 15:45:00,134.99,135.06,134.86,134.9,35099.0,128.3418,128.4083,128.2182,128.2562,35099.0
2022-06-29 15:50:00,135.0,135.13,134.82,134.94,86397.0,128.3513,128.4749,128.1802,128.2943,86397.0
2022-06-29 15:55:00,135.05,135.24,135.0,135.13,176717.0,128.3988,128.5795,128.3513,128.4749,176717.0
2022-06-30 09:30:00,133.54,133.7,133.17,133.35,93588.0,126.9632,127.1153,126.6114,126.7826,93588.0
2022-06-30 09:35:00,133.28,133.37,132.88,132.96,21058.0,126.716,126.8016,126.3357,126.4118,21058.0
2022-06-30 09:40:00,132.82,133.24,132.72,133.13,17927.0,126.2787,126.678,126.1836,126.5734,17927.0
2022-06-30 09:45:00,133.17,133.21,132.89,133.13,9249.0,126.6114,126.6495,126.3452,126.5734,9249.0
2022-06-30 09:50:00,133.11,133.13,132.86,132.86,13347.0,126.5544,126.5734,126.3167,126.3167,13347.0
2022-06-30 09:55:00,132.86,132.88,132.67,132.81,16027.0,126.3167,126.3357,126.136,126.2692,16027.0
2022-06-30 10:00:00,132.76,132.77,132.5,132.69,37403.0,126.2216,126.2311,125.9744,126.1551,37403.0
2022-06-30 10:05:00,132.65,132.87,132.63,132.81,10820.0,126.117,126.3262,126.098,126.2692,10820.0
2022-06-30 10:10:00,132.9,133.09,132.75,133.06,10059.0,126.3547,126.5354,126.2121,126.5068,10059.0
2022-06-30 10:15:00,133.08,133.2,133.0,133.1,11008.0,126.5259,126.6399,126.4498,126.5449,11008.0
2022-06-30 10:20:00,133.04,133.09,132.88,133.01,7804.0,126.4878,126.5354,126.3357,126.4593,7804.0
2022-06-30 10:25:00,133.0,133.13,132.97,132.98,8203.0,126.4498,126.5734,126.4213,126.4308,8203.0
2022-06-30 10:30:00,133.01,133.55,132.98,133.53,9566.0,126.4593,126.9727,126.4308,126.9537,9566.0
2022-06-30 10:35:00,133.53,133.55,133.29,133.29,3942.0,126.9537,126.9727,126.7255,126.7255,3942.0
2022-06-30 10:40:00,133.26,133.28,133.14,133.15,13545.0,126.697,126.716,126.5829,126.5924,13545.0
2022-06-30 10:45:00,133.14,133.27,133.09,133.2,5591.0,126.5829,126.7065,126.5354,126.6399,5591.0
2022-06-30 10:50:00,133.27,133.61,133.22,133.53,10702.0,126.7065,127.0298,126.659,126.9537,10702.0
2022-06-30 10:55:00,133.52,133.77,133.5,133.74,7012.0,126.9442,127.1819,126.9252,127.1534,7012.0
2022-06-30 11:00:00,133.75,133.75,133.45,133.47,8029.0,127.1629,127.1629,126.8776,126.8966,8029.0
2022-06-30 11:05:00,133.54,133.95,133.54,133.95,9106.0,126.9632,127.353,126.9632,127.353,9106.0
2022-06-30 11:10:00,133.99,133.99,133.73,133.81,10863.0,127.391,127.391,127.1438,127.2199,10863.0
2022-06-30 11:15:00,133.77,133.94,133.75,133.75,8687.0,127.1819,127.3435,127.1629,127.1629,8687.0
2022-06-30 11:20:00,133.75,134.04,133.73,133.97,16567.0,127.1629,127.4386,127.1438,127.372,16567.0
2022-06-30 11:25:00,133.99,134.31,133.98,134.17,26963.0,127.391,127.6953,127.3815,127.5622,26963.0
2022-06-30 11:30:00,134.15,134.21,134.03,134.05,5607.0,127.5432,127.6002,127.4291,127.4481,5607.0
2022-06-30 11:35:00,134.05,134.12,133.98,134.12,7662.0,127.4481,127.5146,127.3815,127.5146,7662.0
2022-06-30 11:40:00,134.13,134.32,134.13,134.31,11819.0,127.5241,127.7048,127.5241,127.6953,11819.0
2022-06-30 11:45:00,134.27,134.47,134.27,134.42,18827.0,127.6572,127.8474,127.6572,127.7999,18827.0
2022-06-30 11:50:00,134.4,134.41,134.31,134.41,5921.0,127.7808,127.7904,127.6953,127.7904,5921.0
2022-06-30 11:55:00,134.43,134.59,134.37,134.57,11799.0,127.8094,127.9615,127.7523,127.9425,11799.0
2022-06-30 12:00:00,134.52,134.59,134.43,134.44,2883.0,127.8949,127.9615,127.8094,127.8189,2883.0
2022-06-30 12:05:00,134.45,134.45,134.22,134.22,32447.0,127.8284,127.8284,127.6097,127.6097,32447.0
2022-06-30 12:10:00,134.22,134.32,134.19,134.2,10750.0,127.6097,127.7048,127.5812,127.5907,10750.0
2022-06-30 12:15:00,134.42,134.52,134.32,134.52,2660.0,127.7999,127.8949,127.7048,127.8949,2660.0
2022-06-30 12:20:00,134.5,134.92,134.46,134.91,18218.0,127.8759,128.2752,127.8379,128.2657,18218.0
2022-06-30 12:25:00,134.92,135.19,134.92,135.17,17362.0,128.2752,128.5319,128.2752,128.5129,17362.0
2022-06-30 12:30:00,135.19,135.45,135.18,135.22,23731.0,128.5319,128.7791,128.5224,128.5605,23731.0
2022-06-30 12:35:00,135.15,135.17,135.0,135.07,8303.0,128.4939,128.5129,128.3513,128.4178,8303.0
2022-06-30 12:40:00,135.06,135.13,135.0,135.09,2635.0,128.4083,128.4749,128.3513,128.4369,2635.0
2022-06-30 12:45:00,135.14,135.23,135.03,135.05,6176.0,128.4844,128.57,128.3798,128.3988,6176.0
2022-06-30 12:50:00,135.0,135.07,134.89,135.06,33230.0,128.3513,128.4178,128.2467,128.4083,33230.0
2022-06-30 12:55:00,135.06,135.15,134.98,135.01,4949.0,128.4083,128.4939,128.3323,128.3608,4949.0
2022-06-30 13:00:00,135.09,135.23,135.08,135.19,4436.0,128.4369,128.57,128.4274,128.5319,4436.0
2022-06-30 13:05:00,135.19,135.19,134.86,134.92,5660.0,128.5319,128.5319,128.2182,128.2752,5660.0
2022-06-30 13:10:00,134.87,134.87,134.47,134.47,20467.0,128.2277,128.2277,127.8474,127.8474,20467.0
2022-06-30 13:15:00,134.49,134.57,134.48,134.5,7119.0,127.8664,127.9425,127.8569,127.8759,7119.0
2022-06-30 13:20:00,134.58,134.83,134.58,134.82,5156.0,127.952,128.1897,127.952,128.1802,5156.0
2022-06-30 13:25:00,134.86,134.91,134.81,134.88,6662.0,128.2182,128.2657,128.1707,128.2372,6662.0
2022-06-30 13:30:00,134.86,134.99,134.86,134.94,5561.0,128.2182,128.3418,128.2182,128.2943,5561.0
2022-06-30 13:35:00,134.94,135.07,134.94,135.01,9774.0,128.2943,128.4178,128.2943,128.3608,9774.0
2022-06-30 13:40:00,135.17,135.18,134.78,134.8,7989.0,128.5129,128.5224,128.1421,128.1611,7989.0
2022-06-30 13:45:00,134.8,135.1,134.79,135.1,5430.0,128.1611,128.4464,128.1516,128.4464,5430.0
2022-06-30 13:50:00,135.17,135.38,135.14,135.35,5933.0,128.5129,128.7126,128.4844,128.6841,5933.0
2022-06-30 13:55:00,135.27,135.27,135.06,135.15,11419.0,128.608,128.608,128.4083,128.4939,11419.0
2022-06-30 14:00:00,135.12,135.15,134.99,135.12,9909.0,128.4654,128.4939,128.3418,128.4654,9909.0
2022-06-30 14:05:00,135.08,135.19,134.87,134.88,11966.0,128.4274,128.5319,128.2277,128.2372,11966.0
2022-06-30 14:10:00,134.9,135.04,134.85,134.85,11477.0,128.2562,128.3893,128.2087,128.2087,11477.0
2022-06-30 14:15:00,134.76,134.98,134.75,134.98,22372.0,128.1231,128.3323,128.1136,128.3323,22372.0
2022-06-30 14:20:00,135.0,135.0,134.63,134.63,6764.0,128.3513,128.3513,127.9995,127.9995,6764.0
2022-06-30 14:25:00,134.62,134.84,134.46,134.78,23539.0,127.99,128.1992,127.8379,128.1421,23539.0
2022-06-30 14:30:00,134.79,134.86,134.72,134.78,60690.0,128.1516,128.2182,128.0851,128.1421,60690.0
2022-06-30 14:35:00,134.75,134.78,134.66,134.76,26473.0,128.1136,128.1421,128.028,128.1231,26473.0
2022-06-30 14:40:00,134.72,134.73,134.3,134.36,21904.0,128.0851,128.0946,127.6858,127.7428,21904.0
2022-06-30 14:45:00,134.29,134.51,134.27,134.42,16361.0,127.6763,127.8854,127.6572,127.7999,16361.0
2022-06-30 14:50:00,134.4,134.41,134.12,134.19,17809.0,127.7808,127.7904,127.5146,127.5812,17809.0
2022-06-30 14:55:00,134.18,134.29,134.14,134.25,4618.0,127.5717,127.6763,127.5337,127.6382,4618.0
2022-06-30 15:00:00,134.24,134.35,134.15,134.21,7280.0,127.6287,127.7333,127.5432,127.6002,7280.0
2022-06-30 15:05:00,134.19,134.19,133.76,133.76,14855.0,127.5812,127.5812,127.1724,127.1724,14855.0
2022-06-30 15:10:00,133.86,133.86,133.76,133.84,5599.0,127.2674,127.2674,127.1724,127.2484,5599.0
2022-06-30 15:15:00,133.81,133.82,133.61,133.65,21200.0,127.2199,127.2294,127.0298,127.0678,21200.0
2022-06-30 15:20:00,133.67,133.89,133.64,133.85,21243.0,127.0868,127.296,127.0583,127.2579,21243.0
2022-06-30 15:25:00,133.89,134.2,133.89,134.19,25562.0,127.296,127.5907,127.296,127.5812,25562.0
2022-06-30 15:30:00,134.25,134.5,134.21,134.46,14085.0,127.6382,127.8759,127.6002,127.8379,14085.0
2022-06-30 15:35:00,134.46,134.6,134.34,134.35,13894.0,127.8379,127.971,127.7238,127.7333,13894.0
2022-06-30 15:40:00,134.32,134.41,133.94,134.02,18025.0,127.7048,127.7904,127.3435,127.4196,18025.0
2022-06-30 15:45:00,134.0,134.47,134.0,134.2,35495.0,127.4005,127.8474,127.4005,127.5907,35495.0
2022-06-30 15:50:00,134.18,134.38,133.66,133.72,125369.0,127.5717,127.7618,127.0773,127.1343,125369.0
2022-06-30 15:55:00,133.7,134.38,133.62,134.23,217874.0,127.1153,127.7618,127.0393,127.6192,217874.0
2022-07-01 09:30:00,133.98,134.42,133.98,134.21,23513.0,127.3815,127.7999,127.3815,127.6002,23513.0
2022-07-01 09:35:00,134.18,134.47,134.0,134.38,322207.0,127.5717,127.8474,127.4005,127.7618,322207.0
2022-07-01 09:40:00,134.39,134.97,134.37,134.81,41007.0,127.7713,128.3228,127.7523,128.1707,41007.0
2022-07-01 09:45:00,134.69,135.5,134.68,135.26,42390.0,128.0566,128.8267,128.0471,128.5985,42390.0
2022-07-01 09:50:00,135.28,135.39,135.15,135.21,28304.0,128.6175,128.7221,128.4939,128.551,28304.0
2022-07-01 09:55:00,135.29,135.41,135.01,135.03,19086.0,128.627,128.7411,128.3608,128.3798,19086.0
2022-07-01 10:00:00,135.07,135.46,134.62,134.66,30172.0,128.4178,128.7886,127.99,128.028,30172.0
2022-07-01 10:05:00,134.72,134.83,134.53,134.67,15988.0,128.0851,128.1897,127.9044,128.0375,15988.0
2022-07-01 10:10:00,134.73,134.75,133.9,133.95,74606.0,128.0946,128.1136,127.3055,127.353,74606.0
2022-07-01 10:15:00,133.94,134.14,133.73,134.04,20133.0,127.3435,127.5337,127.1438,127.4386,20133.0
2022-07-01 10:20:00,133.97,134.01,133.78,133.92,51546.0,127.372,127.4101,127.1914,127.3245,51546.0
2022-07-01 10:25:00,133.88,133.88,133.65,133.71,9820.0,127.2865,127.2865,127.0678,127.1248,9820.0
2022-07-01 10:30:00,133.68,133.72,133.44,133.54,23225.0,127.0963,127.1343,126.8681,126.9632,23225.0
2022-07-01 10:35:00,133.54,133.59,133.23,133.29,27433.0,126.9632,127.0107,126.6685,126.7255,27433.0
2022-07-01 10:40:00,133.24,133.5,133.2,133.49,201509.0,126.678,126.9252,126.6399,126.9157,201509.0
2022-07-01 10:45:00,133.47,133.88,133.45,133.71,21504.0,126.8966,127.2865,126.8776,127.1248,21504.0
2022-07-01 10:50:00,133.76,133.8,133.44,133.7,14857.0,127.1724,127.2104,126.8681,127.1153,14857.0
2022-07-01 10:55:00,133.69,134.04,133.62,133.82,9388.0,127.1058,127.4386,127.0393,127.2294,9388.0
2022-07-01 11:00:00,133.77,133.86,133.63,133.74,66216.0,127.1819,127.2674,127.0488,127.1534,66216.0
2022-07-01 11:05:00,133.81,134.34,133.76,134.26,14310.0,127.2199,127.7238,127.1724,127.6477,14310.0
2022-07-01 11:10:00,134.27,134.39,134.09,134.28,8288.0,127.6572,127.7713,127.4861,127.6668,8288.0
2022-07-01 11:15:00,134.29,134.6,134.29,134.37,15214.0,127.6763,127.971,127.6763,127.7523,15214.0
2022-07-01 11:20:00,134.36,134.48,134.23,134.32,26951.0,127.7428,127.8569,127.6192,127.7048,26951.0
2022-07-01 11:25:00,134.32,134.33,134.14,134.17,13109.0,127.7048,127.7143,127.5337,127.5622,13109.0
2022-07-01 11:30:00,134.22,134.42,134.22,134.42,4712.0,127.6097,127.7999,127.6097,127.7999,4712.0
2022-07-01 11:35:00,134.42,134.5,134.3,134.34,12108.0,127.7999,127.8759,127.6858,127.7238,12108.0
2022-07-01 11:40:00,134.36,134.49,134.26,134.26,8868.0,127.7428,127.8664,127.6477,127.6477,8868.0
2022-07-01 11:45:00,134.27,134.44,134.27,134.38,11608.0,127.6572,127.8189,127.6572,127.7618,11608.0
2022-07-01 11:50:00,134.29,134.3,133.8,133.81,12506.0,127.6763,127.6858,127.2104,127.2199,12506.0
2022-07-01 11:55:00,133.8,133.91,133.7,133.84,8295.0,127.2104,127.315,127.1153,127.2484,8295.0
2022-07-01 12:00:00,133.82,133.87,133.75,133.86,6071.0,127.2294,127.2769,127.1629,127.2674,6071.0
2022-07-01 12:05:00,133.85,134.05,133.85,134.0,11250.0,127.2579,127.4481,127.2579,127.4005,11250.0
2022-07-01 12:10:00,134.0,134.01,133.87,133.96,15111.0,127.4005,127.4101,127.2769,127.3625,15111.0
2022-07-01 12:15:00,133.94,134.37,133.93,134.32,6193.0,127.3435,127.7523,127.334,127.7048,6193.0
2022-07-01 12:20:00,134.29,134.42,134.25,134.42,10207.0,127.6763,127.7999,127.6382,127.7999,10207.0
2022-07-01 12:25:00,134.38,134.4,134.29,134.38,13572.0,127.7618,127.7808,127.6763,127.7618,13572.0
2022-07-01 12:30:00,134.37,134.47,134.24,134.26,8659.0,127.7523,127.8474,127.6287,127.6477,8659.0
2022-07-01 12:35:00,134.26,134.31,134.15,134.16,12720.0,127.6477,127.6953,127.5432,127.5527,12720.0
2022-07-01 12:40:00,134.13,134.18,134.07,134.13,15374.0,127.5241,127.5717,127.4671,127.5241,15374.0
2022-07-01 12:45:00,134.03,134.15,134.01,134.13,4491.0,127.4291,127.5432,127.4101,127.5241,4491.0
2022-07-01 12:50:00,134.2,134.34,134.15,134.34,10010.0,127.5907,127.7238,127.5432,127.7238,10010.0
2022-07-01 12:55:00,134.32,134.36,133.95,133.97,22542.0,127.7048,127.7428,127.353,127.372,22542.0
2022-07-01 13:00:00,133.93,134.11,133.93,133.97,16207.0,127.334,127.5051,127.334,127.372,16207.0
2022-07-01 13:05:00,133.96,134.05,133.93,134.05,4697.0,127.3625,127.4481,127.334,127.4481,4697.0
2022-07-01 13:10:00,134.03,134.1,134.0,134.08,9160.0,127.4291,127.4956,127.4005,127.4766,9160.0
2022-07-01 13:15:00,134.15,134.24,133.99,134.2,4743.0,127.5432,127.6287,127.391,127.5907,4743.0
2022-07-01 13:20:00,134.14,134.24,134.11,134.23,14243.0,127.5337,127.6287,127.5051,127.6192,14243.0
2022-07-01 13:25:00,134.26,134.41,134.19,134.4,4825.0,127.6477,127.7904,127.5812,127.7808,4825.0
2022-07-01 13:30:00,134.42,134.53,134.39,134.43,8510.0,127.7999,127.9044,127.7713,127.8094,8510.0
2022-07-01 13:35:00,134.44,134.73,134.35,134.57,39360.0,127.8189,128.0946,127.7333,127.9425,39360.0
2022-07-01 13:40:00,134.59,134.76,134.55,134.68,6327.0,127.9615,128.1231,127.9235,128.0471,6327.0
2022-07-01 13:45:00,134.69,134.87,134.67,134.87,34375.0,128.0566,128.2277,128.0375,128.2277,34375.0
2022-07-01 13:50:00,134.89,134.94,134.78,134.78,27759.0,128.2467,128.2943,128.1421,128.1421,27759.0
2022-07-01 13:55:00,134.79,134.88,134.76,134.87,11513.0,128.1516,128.2372,128.1231,128.2277,11513.0
2022-07-01 14:00:00,134.89,134.92,134.77,134.77,28669.0,128.2467,128.2752,128.1326,128.1326,28669.0
2022-07-01 14:05:00,134.8,134.86,134.65,134.73,44880.0,128.1611,128.2182,128.0185,128.0946,44880.0
2022-07-01 14:10:00,134.73,134.83,134.59,134.82,14523.0,128.0946,128.1897,127.9615,128.1802,14523.0
2022-07-01 14:15:00,134.83,135.07,134.8,135.06,20862.0,128.1897,128.4178,128.1611,128.4083,20862.0
2022-07-01 14:20:00,135.06,135.34,134.99,135.34,19668.0,128.4083,128.6746,128.3418,128.6746,19668.0
2022-07-01 14:25:00,135.39,135.39,135.15,135.17,30594.0,128.7221,128.7221,128.4939,128.5129,30594.0
2022-07-01 14:30:00,135.16,135.41,135.16,135.38,25264.0,128.5034,128.7411,128.5034,128.7126,25264.0
2022-07-01 14:35:00,135.37,135.41,135.26,135.4,54478.0,128.7031,128.7411,128.5985,128.7316,54478.0
2022-07-01 14:40:00,135.4,135.4,135.31,135.31,17001.0,128.7316,128.7316,128.646,128.646,17001.0
2022-07-01 14:45:00,135.31,135.52,135.3,135.49,18462.0,128.646,128.8457,128.6365,128.8172,18462.0
2022-07-01 14:50:00,135.51,135.53,135.25,135.28,14119.0,128.8362,128.8552,128.589,128.6175,14119.0
2022-07-01 14:55:00,135.3,135.46,135.25,135.45,3553.0,128.6365,128.7886,128.589,128.7791,3553.0
2022-07-01 15:00:00,135.47,135.51,135.13,135.16,20370.0,128.7981,128.8362,128.4749,128.5034,20370.0
2022-07-01 15:05:00,135.25,135.51,135.25,135.51,6800.0,128.589,128.8362,128.589,128.8362,6800.0
2022-07-01 15:10:00,135.49,135.64,135.48,135.6,13409.0,128.8172,128.9598,128.8077,128.9217,13409.0
2022-07-01 15:15:00,135.6,135.69,135.54,135.56,16142.0,128.9217,129.0073,128.8647,128.8837,16142.0
2022-07-01 15:20:00,135.57,135.57,135.41,135.55,9970.0,128.8932,128.8932,128.7411,128.8742,9970.0
2022-07-01 15:25:00,135.54,135.6,135.47,135.54,22720.0,128.8647,128.9217,128.7981,128.8647,22720.0
2022-07-01 15:30:00,135.55,135.83,135.55,135.78,22325.0,128.8742,129.1404,128.8742,129.0929,22325.0
2022-07-01 15:35:00,135.79,135.96,135.79,135.95,21767.0,129.1024,129.264,129.1024,129.2545,21767.0
2022-07-01 15:40:00,135.96,136.08,135.93,136.01,68444.0,129.264,129.3781,129.2355,129.3116,68444.0
2022-07-01 15:45:00,136.0,136.12,135.94,136.07,33206.0,129.302,129.4161,129.245,129.3686,33206.0
2022-07-01 15:50:00,136.1,136.18,135.6,135.78,75100.0,129.3971,129.4732,128.9217,129.0929,75100.0
2022-07-01 15:55:00,135.77,135.9,135.7,135.88,132561.0,129.0834,129.207,129.0168,129.188,132561.0
2022-07-05 09:30:00,134.03,134.07,133.42,133.5,54685.0,127.4291,127.4671,126.8491,126.9252,54685.0
2022-07-05 09:35:00,133.52,133.52,133.17,133.18,10500.0,126.9442,126.9442,126.6114,126.6209,10500.0
2022-07-05 09:40:00,133.12,133.31,133.08,133.14,18391.0,126.5639,126.7445,126.5259,126.5829,18391.0
2022-07-05 09:45:00,133.06,133.4,133.06,133.12,13073.0,126.5068,126.8301,126.5068,126.5639,13073.0
2022-07-05 09:50:00,133.11,133.15,132.82,132.91,6249.0,126.5544,126.5924,126.2787,126.3642,6249.0
2022-07-05 09:55:00,132.79,132.87,132.69,132.81,14222.0,126.2501,126.3262,126.1551,126.2692,14222.0
2022-07-05 10:00:00,132.7,132.98,132.51,132.53,10392.0,126.1646,126.4308,125.9839,126.0029,10392.0
2022-07-05 10:05:00,132.5,132.67,132.46,132.67,90671.0,125.9744,126.136,125.9364,126.136,90671.0
2022-07-05 10:10:00,132.66,133.19,132.64,133.14,18537.0,126.1265,126.6304,126.1075,126.5829,18537.0
2022-07-05 10:15:00,133.13,133.13,132.79,132.93,13468.0,126.5734,126.5734,126.2501,126.3832,13468.0
2022-07-05 10:20:00,133.02,133.03,132.91,132.91,3901.0,126.4688,126.4783,126.3642,126.3642,3901.0
2022-07-05 10:25:00,132.89,133.05,132.87,132.92,14109.0,126.3452,126.4973,126.3262,126.3737,14109.0
2022-07-05 10:30:00,132.92,133.22,132.92,133.02,10239.0,126.3737,126.659,126.3737,126.4688,10239.0
2022-07-05 10:35:00,133.13,133.64,133.1,133.53,3747.0,126.5734,127.0583,126.5449,126.9537,3747.0
2022-07-05 10:40:00,133.53,133.53,133.07,133.08,14230.0,126.9537,126.9537,126.5163,126.5259,14230.0
2022-07-05 10:45:00,133.03,133.03,132.76,132.97,23677.0,126.4783,126.4783,126.2216,126.4213,23677.0
2022-07-05 10:50:00,132.99,132.99,132.81,132.84,13707.0,126.4403,126.4403,126.2692,126.2977,13707.0
2022-07-05 10:55:00,132.8,132.91,132.75,132.91,4942.0,126.2596,126.3642,126.2121,126.3642,4942.0
2022-07-05 11:00:00,132.85,132.85,132.54,132.75,10910.0,126.3072,126.3072,126.0124,126.2121,10910.0
2022-07-05 11:05:00,132.74,132.84,132.58,132.78,4079.0,126.2026,126.2977,126.0505,126.2406,4079.0
2022-07-05 11:10:00,132.8,132.84,132.65,132.72,4810.0,126.2596,126.2977,126.117,126.1836,4810.0
2022-07-05 11:15:00,132.74,132.91,132.71,132.79,25487.0,126.2026,126.3642,126.1741,126.2501,25487.0
2022-07-05 11:20:00,132.88,132.91,132.72,132.78,1212.0,126.3357,126.3642,126.1836,126.2406,1212.0
2022-07-05 11:25:00,132.72,132.87,132.69,132.83,4047.0,126.1836,126.3262,126.1551,126.2882,4047.0
2022-07-05 11:30:00,132.77,132.99,132.72,132.79,13896.0,126.2311,126.4403,126.1836,126.2501,13896.0
2022-07-05 11:35:00,132.81,132.85,132.67,132.71,4863.0,126.2692,126.3072,126.136,126.1741,4863.0
2022-07-05 11:40:00,132.76,133.18,132.76,133.18,7520.0,126.2216,126.6209,126.2216,126.6209,7520.0
2022-07-05 11:45:00,133.15,133.35,133.13,133.25,36560.0,126.5924,126.7826,126.5734,126.6875,36560.0
2022-07-05 11:50:00,133.23,133.32,133.15,133.29,7286.0,126.6685,126.754,126.5924,126.7255,7286.0
2022-07-05 11:55:00,133.3,133.39,133.23,133.26,16991.0,126.735,126.8206,126.6685,126.697,16991.0
2022-07-05 12:00:00,133.26,133.43,133.24,133.28,9241.0,126.697,126.8586,126.678,126.716,9241.0
2022-07-05 12:05:00,133.25,133.42,133.18,133.41,14551.0,126.6875,126.8491,126.6209,126.8396,14551.0
2022-07-05 12:10:00,133.38,133.59,133.24,133.25,8722.0,126.8111,127.0107,126.678,126.6875,8722.0
2022-07-05 12:15:00,133.34,133.47,133.25,133.44,4250.0,126.773,126.8966,126.6875,126.8681,4250.0
2022-07-05 12:20:00,133.46,133.82,133.38,133.82,11650.0,126.8871,127.2294,126.8111,127.2294,11650.0
2022-07-05 12:25:00,133.78,133.88,133.68,133.7,12280.0,127.1914,127.2865,127.0963,127.1153,12280.0
2022-07-05 12:30:00,133.75,133.75,133.62,133.66,2167.0,127.1629,127.1629,127.0393,127.0773,2167.0
2022-07-05 12:35:00,133.63,133.76,133.63,133.76,4137.0,127.0488,127.1724,127.0488,127.1724,4137.0
2022-07-05 12:40:00,133.72,133.74,133.39,133.46,4004.0,127.1343,127.1534,126.8206,126.8871,4004.0
2022-07-05 12:45:00,133.39,133.39,133.25,133.31,3985.0,126.8206,126.8206,126.6875,126.7445,3985.0
2022-07-05 12:50:00,133.31,133.34,133.18,133.34,1050.0,126.7445,126.773,126.6209,126.773,1050.0
2022-07-05 12:55:00,133.36,133.36,133.25,133.34,2763.0,126.7921,126.7921,126.6875,126.773,2763.0
2022-07-05 13:00:00,133.31,133.54,133.31,133.54,7866.0,126.7445,126.9632,126.7445,126.9632,7866.0
2022-07-05 13:05:00,133.42,133.43,133.26,133.43,2977.0,126.8491,126.8586,126.697,126.8586,2977.0
2022-07-05 13:10:00,133.46,133.57,133.46,133.54,1234.0,126.8871,126.9917,126.8871,126.9632,1234.0
2022-07-05 13:15:00,133.59,133.79,133.57,133.78,5321.0,127.0107,127.2009,126.9917,127.1914,5321.0
2022-07-05 13:20:00,133.8,133.91,133.78,133.81,3768.0,127.2104,127.315,127.1914,127.2199,3768.0
2022-07-05 13:25:00,133.77,133.84,133.77,133.81,6924.0,127.1819,127.2484,127.1819,127.2199,6924.0
2022-07-05 13:30:00,133.74,133.85,133.69,133.85,7915.0,127.1534,127.2579,127.1058,127.2579,7915.0
2022-07-05 13:35:00,133.88,134.05,133.88,134.01,10162.0,127.2865,127.4481,127.2865,127.4101,10162.0
2022-07-05 13:40:00,134.05,134.13,133.96,133.96,6913.0,127.4481,127.5241,127.3625,127.3625,6913.0
2022-07-05 13:45:00,133.98,133.98,133.69,133.9,22702.0,127.3815,127.3815,127.1058,127.3055,22702.0
2022-07-05 13:50:00,133.89,133.99,133.87,133.97,3280.0,127.296,127.391,127.2769,127.372,3280.0
2022-07-05 13:55:00,133.95,133.96,133.87,133.93,18446.0,127.353,127.3625,127.2769,127.334,18446.0
2022-07-05 14:00:00,133.92,134.24,133.92,134.22,9482.0,127.3245,127.6287,127.3245,127.6097,9482.0
2022-07-05 14:05:00,134.2,134.2,134.06,134.12,16707.0,127.5907,127.5907,127.4576,127.5146,16707.0
2022-07-05 14:10:00,134.12,134.24,134.11,134.19,8784.0,127.5146,127.6287,127.5051,127.5812,8784.0
2022-07-05 14:15:00,134.19,134.24,133.99,134.24,38550.0,127.5812,127.6287,127.391,127.6287,38550.0
2022-07-05 14:20:00,134.2,134.27,134.12,134.27,22174.0,127.5907,127.6572,127.5146,127.6572,22174.0
2022-07-05 14:25:00,134.25,134.49,134.25,134.45,8799.0,127.6382,127.8664,127.6382,127.8284,8799.0
2022-07-05 14:30:00,134.47,134.66,134.47,134.58,22397.0,127.8474,128.028,127.8474,127.952,22397.0
2022-07-05 14:35:00,134.62,134.9,134.61,134.89,11423.0,127.99,128.2562,127.9805,128.2467,11423.0
2022-07-05 14:40:00,134.87,134.93,134.74,134.77,28067.0,128.2277,128.2847,128.1041,128.1326,28067.0
2022-07-05 14:45:00,134.79,134.86,134.64,134.71,7268.0,128.1516,128.2182,128.009,128.0756,7268.0
2022-07-05 14:50:00,134.72,134.79,134.7,134.79,6883.0,128.0851,128.1516,128.0661,128.1516,6883.0
2022-07-05 14:55:00,134.77,134.84,134.71,134.77,6199.0,128.1326,128.1992,128.0756,128.1326,6199.0
2022-07-05 15:00:00,134.75,134.8,134.58,134.74,12512.0,128.1136,128.1611,127.952,128.1041,12512.0
2022-07-05 15:05:00,134.76,135.08,134.75,135.04,63782.0,128.1231,128.4274,128.1136,128.3893,63782.0
2022-07-05 15:10:00,135.04,135.16,134.97,135.15,18911.0,128.3893,128.5034,128.3228,128.4939,18911.0
2022-07-05 15:15:00,135.15,135.15,134.81,134.85,10687.0,128.4939,128.4939,128.1707,128.2087,10687.0
2022-07-05 15:20:00,134.84,135.24,134.84,135.21,17288.0,128.1992,128.5795,128.1992,128.551,17288.0
2022-07-05 15:25:00,135.22,135.32,135.13,135.24,34804.0,128.5605,128.6555,128.4749,128.5795,34804.0
2022-07-05 15:30:00,135.23,135.35,135.1,135.35,19397.0,128.57,128.6841,128.4464,128.6841,19397.0
2022-07-05 15:35:00,135.35,135.35,135.08,135.22,31753.0,128.6841,128.6841,128.4274,128.5605,31753.0
2022-07-05 15:40:00,135.22,135.31,135.18,135.24,28923.0,128.5605,128.646,128.5224,128.5795,28923.0
2022-07-05 15:45:00,135.24,135.49,135.2,135.49,46445.0,128.5795,128.8172,128.5414,128.8172,46445.0
2022-07-05 15:50:00,135.46,135.48,135.19,135.42,101614.0,128.7886,128.8077,128.5319,128.7506,101614.0
2022-07-05 15:55:00,135.41,135.57,135.28,135.57,97786.0,128.7411,128.8932,128.6175,128.8932,97786.0
2022-07-06 09:30:00,135.71,136.36,135.52,136.09,37662.0,129.0263,129.6443,128.8457,129.3876,37662.0
2022-07-06 09:35:00,136.16,136.16,135.64,135.74,25549.0,129.4542,129.4542,128.9598,129.0549,25549.0
2022-07-06 09:40:00,135.63,135.86,135.44,135.68,12129.0,128.9503,129.1689,128.7696,128.9978,12129.0
2022-07-06 09:45:00,135.75,135.77,135.3,135.3,12861.0,129.0644,129.0834,128.6365,128.6365,12861.0
2022-07-06 09:50:00,135.29,135.46,135.12,135.21,15156.0,128.627,128.7886,128.4654,128.551,15156.0
2022-07-06 09:55:00,135.18,135.45,135.12,135.32,10939.0,128.5224,128.7791,128.4654,128.6555,10939.0
2022-07-06 10:00:00,135.21,135.32,135.02,135.17,5326.0,128.551,128.6555,128.3703,128.5129,5326.0
2022-07-06 10:05:00,135.13,135.76,135.13,135.61,5014.0,128.4749,129.0739,128.4749,128.9313,5014.0
2022-07-06 10:10:00,135.47,135.47,134.73,134.78,3561.0,128.7981,128.7981,128.0946,128.1421,3561.0
2022-07-06 10:15:00,134.93,134.99,134.83,134.9,3198.0,128.2847,128.3418,128.1897,128.2562,3198.0
2022-07-06 10:20:00,134.9,135.21,134.86,135.14,9783.0,128.2562,128.551,128.2182,128.4844,9783.0
2022-07-06 10:25:00,135.07,135.25,135.07,135.25,33103.0,128.4178,128.589,128.4178,128.589,33103.0
2022-07-06 10:30:00,135.23,135.31,135.06,135.08,24178.0,128.57,128.646,128.4083,128.4274,24178.0
2022-07-06 10:35:00,135.13,135.15,135.0,135.03,17124.0,128.4749,128.4939,128.3513,128.3798,17124.0
2022-07-06 10:40:00,135.02,135.2,134.95,135.19,2498.0,128.3703,128.5414,128.3038,128.5319,2498.0
2022-07-06 10:45:00,135.21,135.23,134.85,134.85,69049.0,128.551,128.57,128.2087,128.2087,69049.0
2022-07-06 10:50:00,134.82,134.98,134.71,134.94,16041.0,128.1802,128.3323,128.0756,128.2943,16041.0
2022-07-06 10:55:00,134.86,135.02,134.82,135.02,14537.0,128.2182,128.3703,128.1802,128.3703,14537.0
2022-07-06 11:00:00,134.97,134.98,134.5,134.52,27703.0,128.3228,128.3323,127.8759,127.8949,27703.0
2022-07-06 11:05:00,134.56,134.7,134.53,134.63,7038.0,127.933,128.0661,127.9044,127.9995,7038.0
2022-07-06 11:10:00,134.57,134.84,134.52,134.83,6969.0,127.9425,128.1992,127.8949,128.1897,6969.0
2022-07-06 11:15:00,134.82,134.94,134.81,134.85,7606.0,128.1802,128.2943,128.1707,128.2087,7606.0
2022-07-06 11:20:00,134.81,134.92,134.8,134.89,22594.0,128.1707,128.2752,128.1611,128.2467,22594.0
2022-07-06 11:25:00,134.83,134.84,134.63,134.63,3882.0,128.1897,128.1992,127.9995,127.9995,3882.0
2022-07-06 11:30:00,134.72,134.73,134.4,134.55,20410.0,128.0851,128.0946,127.7808,127.9235,20410.0
2022-07-06 11:35:00,134.54,134.71,134.54,134.7,5332.0,127.914,128.0756,127.914,128.0661,5332.0
2022-07-06 11:40:00,134.69,134.7,134.53,134.59,22879.0,128.0566,128.0661,127.9044,127.9615,22879.0
2022-07-06 11:45:00,134.5,134.76,134.5,134.76,7271.0,127.8759,128.1231,127.8759,128.1231,7271.0
2022-07-06 11:50:00,134.72,134.83,134.64,134.65,4400.0,128.0851,128.1897,128.009,128.0185,4400.0
2022-07-06 11:55:00,134.69,134.88,134.69,134.84,10994.0,128.0566,128.2372,128.0566,128.1992,10994.0
2022-07-06 12:00:00,134.85,134.85,134.61,134.62,29599.0,128.2087,128.2087,127.9805,127.99,29599.0
2022-07-06 12:05:00,134.66,134.78,134.5,134.53,7876.0,128.028,128.1421,127.8759,127.9044,7876.0
2022-07-06 12:10:00,134.63,134.83,134.59,134.81,1967.0,127.9995,128.1897,127.9615,128.1707,1967.0
2022-07-06 12:15:00,134.79,134.79,134.76,134.79,4176.0,128.1516,128.1516,128.1231,128.1516,4176.0
2022-07-06 12:20:00,134.8,134.83,134.64,134.65,3650.0,128.1611,128.1897,128.009,128.0185,3650.0
2022-07-06 12:25:00,134.64,134.76,134.62,134.75,8738.0,128.009,128.1231,127.99,128.1136,8738.0
2022-07-06 12:30:00,134.71,134.77,134.68,134.77,5170.0,128.0756,128.1326,128.0471,128.1326,5170.0
2022-07-06 12:35:00,134.78,134.9,134.76,134.79,15446.0,128.1421,128.2562,128.1231,128.1516,15446.0
2022-07-06 12:40:00,134.77,134.86,134.74,134.84,1406.0,128.1326,128.2182,128.1041,128.1992,1406.0
2022-07-06 12:45:00,134.82,134.82,134.77,134.78,2629.0,128.1802,128.1802,128.1326,128.1421,2629.0
2022-07-06 12:50:00,134.69,134.78,134.68,134.78,12730.0,128.0566,128.1421,128.0471,128.1421,12730.0
2022-07-06 12:55:00,134.8,134.87,134.79,134.87,3688.0,128.1611,128.2277,128.1516,128.2277,3688.0
2022-07-06 13:00:00,134.87,135.03,134.87,134.99,12039.0,128.2277,128.3798,128.2277,128.3418,12039.0
2022-07-06 13:05:00,135.0,135.18,135.0,135.18,4829.0,128.3513,128.5224,128.3513,128.5224,4829.0
2022-07-06 13:10:00,135.14,135.14,135.09,135.14,672.0,128.4844,128.4844,128.4369,128.4844,672.0
2022-07-06 13:15:00,135.11,135.11,135.02,135.08,1140.0,128.4559,128.4559,128.3703,128.4274,1140.0
2022-07-06 13:20:00,135.12,135.12,134.99,135.05,5302.0,128.4654,128.4654,128.3418,128.3988,5302.0
2022-07-06 13:25:00,135.03,135.03,134.92,134.96,4877.0,128.3798,128.3798,128.2752,128.3133,4877.0
2022-07-06 13:30:00,134.94,135.0,134.89,135.0,4589.0,128.2943,128.3513,128.2467,128.3513,4589.0
2022-07-06 13:35:00,135.0,135.06,134.99,135.04,2870.0,128.3513,128.4083,128.3418,128.3893,2870.0
2022-07-06 13:40:00,135.08,135.09,135.0,135.04,8688.0,128.4274,128.4369,128.3513,128.3893,8688.0
2022-07-06 13:45:00,135.03,135.13,135.03,135.12,11232.0,128.3798,128.4749,128.3798,128.4654,11232.0
2022-07-06 13:50:00,135.12,135.18,135.12,135.13,1918.0,128.4654,128.5224,128.4654,128.4749,1918.0
2022-07-06 13:55:00,135.16,135.25,135.14,135.23,2787.0,128.5034,128.589,128.4844,128.57,2787.0
2022-07-06 14:00:00,135.03,135.43,134.97,135.1,13040.0,128.3798,128.7601,128.3228,128.4464,13040.0
2022-07-06 14:05:00,135.34,135.55,135.23,135.27,5739.0,128.6746,128.8742,128.57,128.608,5739.0
2022-07-06 14:10:00,135.26,135.3,134.81,135.2,30099.0,128.5985,128.6365,128.1707,128.5414,30099.0
2022-07-06 14:15:00,135.22,135.22,134.92,134.98,10972.0,128.5605,128.5605,128.2752,128.3323,10972.0
2022-07-06 14:20:00,134.93,135.15,134.93,135.13,6834.0,128.2847,128.4939,128.2847,128.4749,6834.0
2022-07-06 14:25:00,135.1,135.67,134.92,135.67,24779.0,128.4464,128.9883,128.2752,128.9883,24779.0
2022-07-06 14:30:00,135.72,136.11,135.58,135.98,29088.0,129.0358,129.4066,128.9027,129.283,29088.0
2022-07-06 14:35:00,136.01,136.12,135.78,136.11,4243.0,129.3116,129.4161,129.0929,129.4066,4243.0
2022-07-06 14:40:00,136.01,136.32,136.0,136.2,36942.0,129.3116,129.6063,129.302,129.4922,36942.0
2022-07-06 14:45:00,136.25,136.33,135.97,136.0,30891.0,129.5397,129.6158,129.2735,129.302,30891.0
2022-07-06 14:50:00,135.88,135.94,135.87,135.93,6689.0,129.188,129.245,129.1784,129.2355,6689.0
2022-07-06 14:55:00,135.87,136.04,135.85,136.01,18479.0,129.1784,129.3401,129.1594,129.3116,18479.0
2022-07-06 15:00:00,136.03,136.03,135.68,135.77,7345.0,129.3306,129.3306,128.9978,129.0834,7345.0
2022-07-06 15:05:00,135.79,135.86,135.76,135.84,15065.0,129.1024,129.1689,129.0739,129.1499,15065.0
2022-07-06 15:10:00,135.84,136.07,135.84,136.07,10109.0,129.1499,129.3686,129.1499,129.3686,10109.0
2022-07-06 15:15:00,136.01,136.14,135.94,136.06,15485.0,129.3116,129.4352,129.245,129.3591,15485.0
2022-07-06 15:20:00,136.14,136.31,136.12,136.28,9693.0,129.4352,129.5968,129.4161,129.5683,9693.0
2022-07-06 15:25:00,136.3,136.33,136.22,136.31,8985.0,129.5873,129.6158,129.5112,129.5968,8985.0
2022-07-06 15:30:00,136.32,136.4,136.19,136.4,11935.0,129.6063,129.6823,129.4827,129.6823,11935.0
2022-07-06 15:35:00,136.39,136.51,136.21,136.23,11467.0,129.6728,129.7869,129.5017,129.5207,11467.0
2022-07-06 15:40:00,136.21,136.22,136.07,136.09,14075.0,129.5017,129.5112,129.3686,129.3876,14075.0
2022-07-06 15:45:00,136.0,136.07,135.91,135.93,6880.0,129.302,129.3686,129.2165,129.2355,6880.0
2022-07-06 15:50:00,135.98,136.0,135.41,135.51,32331.0,129.283,129.302,128.7411,128.8362,32331.0
2022-07-06 15:55:00,135.53,135.65,135.43,135.57,41564.0,128.8552,128.9693,128.7601,128.8932,41564.0
2022-07-07 09:30:00,136.45,136.93,136.43,136.87,60490.0,129.7299,130.1862,129.7109,130.1292,60490.0
2022-07-07 09:35:00,136.93,137.16,136.91,137.12,4172.0,130.1862,130.4049,130.1672,130.3669,4172.0
2022-07-07 09:40:00,136.99,137.27,136.94,137.25,11578.0,130.2433,130.5095,130.1958,130.4905,11578.0
2022-07-07 09:45:00,137.2,137.43,137.18,137.42,16934.0,130.4429,130.6616,130.4239,130.6521,16934.0
2022-07-07 09:50:00,137.35,137.35,137.1,137.22,3331.0,130.5856,130.5856,130.3479,130.462,3331.0
2022-07-07 09:55:00,137.09,137.25,137.09,137.25,4939.0,130.3384,130.4905,130.3384,130.4905,4939.0
2022-07-07 10:00:00,137.06,137.07,136.7,136.78,12328.0,130.3098,130.3193,129.9676,130.0436,12328.0
2022-07-07 10:05:00,136.73,136.84,136.61,136.72,9241.0,129.9961,130.1007,129.882,129.9866,9241.0
2022-07-07 10:10:00,136.83,136.88,136.74,136.78,9069.0,130.0912,130.1387,130.0056,130.0436,9069.0
2022-07-07 10:15:00,136.73,136.75,136.51,136.52,3121.0,129.9961,130.0151,129.7869,129.7964,3121.0
2022-07-07 10:20:00,136.5,136.68,136.49,136.68,3847.0,129.7774,129.9486,129.7679,129.9486,3847.0
2022-07-07 10:25:00,136.67,136.85,136.67,136.85,9766.0,129.939,130.1102,129.939,130.1102,9766.0
2022-07-07 10:30:00,136.89,137.06,136.88,137.02,4217.0,130.1482,130.3098,130.1387,130.2718,4217.0
2022-07-07 10:35:00,137.02,137.11,136.93,136.97,7445.0,130.2718,130.3574,130.1862,130.2243,7445.0
2022-07-07 10:40:00,136.97,137.01,136.85,136.9,5296.0,130.2243,130.2623,130.1102,130.1577,5296.0
2022-07-07 10:45:00,136.85,137.12,136.85,137.12,20954.0,130.1102,130.3669,130.1102,130.3669,20954.0
2022-07-07 10:50:00,137.11,137.31,137.1,137.28,16911.0,130.3574,130.5475,130.3479,130.519,16911.0
2022-07-07 10:55:00,137.29,137.29,137.12,137.17,3366.0,130.5285,130.5285,130.3669,130.4144,3366.0
2022-07-07 11:00:00,137.17,137.38,137.15,137.36,7471.0,130.4144,130.6141,130.3954,130.5951,7471.0
2022-07-07 11:05:00,137.38,137.42,137.28,137.31,7077.0,130.6141,130.6521,130.519,130.5475,7077.0
2022-07-07 11:10:00,137.29,137.31,137.22,137.23,61169.0,130.5285,130.5475,130.462,130.4715,61169.0
2022-07-07 11:15:00,137.24,137.31,137.22,137.23,16579.0,130.481,130.5475,130.462,130.4715,16579.0
2022-07-07 11:20:00,137.19,137.29,137.07,137.15,18022.0,130.4334,130.5285,130.3193,130.3954,18022.0
2022-07-07 11:25:00,137.28,137.31,137.18,137.21,10897.0,130.519,130.5475,130.4239,130.4525,10897.0
2022-07-07 11:30:00,137.13,137.21,137.09,137.21,6734.0,130.3764,130.4525,130.3384,130.4525,6734.0
2022-07-07 11:35:00,137.19,137.24,137.15,137.24,9186.0,130.4334,130.481,130.3954,130.481,9186.0
2022-07-07 11:40:00,137.19,137.27,137.19,137.26,4066.0,130.4334,130.5095,130.4334,130.5,4066.0
2022-07-07 11:45:00,137.23,137.27,137.18,137.19,4358.0,130.4715,130.5095,130.4239,130.4334,4358.0
2022-07-07 11:50:00,137.23,137.27,137.1,137.16,2842.0,130.4715,130.5095,130.3479,130.4049,2842.0
2022-07-07 11:55:00,137.14,137.24,137.13,137.24,3105.0,130.3859,130.481,130.3764,130.481,3105.0
2022-07-07 12:00:00,137.25,137.29,137.22,137.29,9340.0,130.4905,130.5285,130.462,130.5285,9340.0
2022-07-07 12:05:00,137.3,137.35,137.23,137.27,3602.0,130.538,130.5856,130.4715,130.5095,3602.0
2022-07-07 12:10:00,137.28,137.32,137.19,137.19,2652.0,130.519,130.557,130.4334,130.4334,2652.0
2022-07-07 12:15:00,137.26,137.34,137.25,137.34,9368.0,130.5,130.5761,130.4905,130.5761,9368.0
2022-07-07 12:20:00,137.34,137.34,137.24,137.3,4386.0,130.5761,130.5761,130.481,130.538,4386.0
2022-07-07 12:25:00,137.31,137.36,137.3,137.3,2326.0,130.5475,130.5951,130.538,130.538,2326.0
2022-07-07 12:30:00,137.33,137.39,137.26,137.39,4045.0,130.5665,130.6236,130.5,130.6236,4045.0
2022-07-07 12:35:00,137.38,137.43,137.34,137.34,1921.0,130.6141,130.6616,130.5761,130.5761,1921.0
2022-07-07 12:40:00,137.36,137.41,137.36,137.36,2465.0,130.5951,130.6426,130.5951,130.5951,2465.0
2022-07-07 12:45:00,137.31,137.34,137.21,137.21,12310.0,130.5475,130.5761,130.4525,130.4525,12310.0
2022-07-07 12:50:00,137.19,137.26,137.17,137.19,156083.0,130.4334,130.5,130.4144,130.4334,156083.0
2022-07-07 12:55:00,137.19,137.28,137.18,137.28,3550.0,130.4334,130.519,130.4239,130.519,3550.0
2022-07-07 13:00:00,137.25,137.28,137.18,137.2,10824.0,130.4905,130.519,130.4239,130.4429,10824.0
2022-07-07 13:05:00,137.17,137.25,137.13,137.21,2203.0,130.4144,130.4905,130.3764,130.4525,2203.0
2022-07-07 13:10:00,137.19,137.19,137.05,137.09,2458.0,130.4334,130.4334,130.3003,130.3384,2458.0
2022-07-07 13:15:00,137.1,137.19,137.1,137.13,1658.0,130.3479,130.4334,130.3479,130.3764,1658.0
2022-07-07 13:20:00,137.16,137.18,137.12,137.14,6227.0,130.4049,130.4239,130.3669,130.3859,6227.0
2022-07-07 13:25:00,137.15,137.18,137.11,137.11,1608.0,130.3954,130.4239,130.3574,130.3574,1608.0
2022-07-07 13:30:00,137.09,137.22,137.09,137.22,58491.0,130.3384,130.462,130.3384,130.462,58491.0
2022-07-07 13:35:00,137.22,137.27,137.22,137.27,8921.0,130.462,130.5095,130.462,130.5095,8921.0
2022-07-07 13:40:00,137.3,137.31,137.23,137.26,18822.0,130.538,130.5475,130.4715,130.5,18822.0
2022-07-07 13:45:00,137.29,137.32,137.27,137.29,12784.0,130.5285,130.557,130.5095,130.5285,12784.0
2022-07-07 13:50:00,137.28,137.33,137.27,137.33,1275.0,130.519,130.5665,130.5095,130.5665,1275.0
2022-07-07 13:55:00,137.34,137.38,137.31,137.35,7786.0,130.5761,130.6141,130.5475,130.5856,7786.0
2022-07-07 14:00:00,137.35,137.46,137.34,137.35,17055.0,130.5856,130.6901,130.5761,130.5856,17055.0
2022-07-07 14:05:00,137.42,137.49,137.41,137.46,8811.0,130.6521,130.7187,130.6426,130.6901,8811.0
2022-07-07 14:10:00,137.46,137.52,137.44,137.49,8562.0,130.6901,130.7472,130.6711,130.7187,8562.0
2022-07-07 14:15:00,137.49,137.52,137.46,137.52,6160.0,130.7187,130.7472,130.6901,130.7472,6160.0
2022-07-07 14:20:00,137.51,137.56,137.5,137.53,5826.0,130.7377,130.7852,130.7282,130.7567,5826.0
2022-07-07 14:25:00,137.54,137.57,137.53,137.56,9526.0,130.7662,130.7947,130.7567,130.7852,9526.0
2022-07-07 14:30:00,137.55,137.56,137.45,137.46,9498.0,130.7757,130.7852,130.6806,130.6901,9498.0
2022-07-07 14:35:00,137.44,137.53,137.34,137.52,17745.0,130.6711,130.7567,130.5761,130.7472,17745.0
2022-07-07 14:40:00,137.52,137.52,137.34,137.36,69999.0,130.7472,130.7472,130.5761,130.5951,69999.0
2022-07-07 14:45:00,137.37,137.48,137.37,137.46,8585.0,130.6046,130.7092,130.6046,130.6901,8585.0
2022-07-07 14:50:00,137.46,137.47,137.41,137.43,7755.0,130.6901,130.6996,130.6426,130.6616,7755.0
2022-07-07 14:55:00,137.41,137.55,137.41,137.54,9870.0,130.6426,130.7757,130.6426,130.7662,9870.0
2022-07-07 15:00:00,137.55,137.59,137.52,137.59,8727.0,130.7757,130.8137,130.7472,130.8137,8727.0
2022-07-07 15:05:00,137.59,137.66,137.58,137.64,10269.0,130.8137,130.8803,130.8042,130.8613,10269.0
2022-07-07 15:10:00,137.63,137.74,137.61,137.72,9334.0,130.8518,130.9564,130.8328,130.9373,9334.0
2022-07-07 15:15:00,137.78,137.83,137.76,137.8,9251.0,130.9944,131.0419,130.9754,131.0134,9251.0
2022-07-07 15:20:00,137.79,137.86,137.72,137.73,14848.0,131.0039,131.0704,130.9373,130.9468,14848.0
2022-07-07 15:25:00,137.72,137.76,137.62,137.63,8440.0,130.9373,130.9754,130.8423,130.8518,8440.0
2022-07-07 15:30:00,137.62,137.75,137.61,137.71,19633.0,130.8423,130.9659,130.8328,130.9278,19633.0
2022-07-07 15:35:00,137.7,137.78,137.46,137.5,35295.0,130.9183,130.9944,130.6901,130.7282,35295.0
2022-07-07 15:40:00,137.47,137.6,137.46,137.52,28595.0,130.6996,130.8232,130.6901,130.7472,28595.0
2022-07-07 15:45:00,137.49,137.6,137.44,137.56,37869.0,130.7187,130.8232,130.6711,130.7852,37869.0
2022-07-07 15:50:00,137.62,137.66,137.36,137.48,73257.0,130.8423,130.8803,130.5951,130.7092,73257.0
2022-07-07 15:55:00,137.47,137.61,137.44,137.52,106463.0,130.6996,130.8328,130.6711,130.7472,106463.0
2022-07-08 09:30:00,137.37,137.4,137.03,137.15,43729.0,130.6046,130.6331,130.2813,130.3954,43729.0
2022-07-08 09:35:00,137.05,137.28,137.05,137.21,3807.0,130.3003,130.519,130.3003,130.4525,3807.0
2022-07-08 09:40:00,137.22,137.42,137.07,137.2,9261.0,130.462,130.6521,130.3193,130.4429,9261.0
2022-07-08 09:45:00,137.28,137.36,136.74,136.74,6992.0,130.519,130.5951,130.0056,130.0056,6992.0
2022-07-08 09:50:00,136.7,136.71,136.4,136.51,5578.0,129.9676,129.9771,129.6823,129.7869,5578.0
2022-07-08 09:55:00,136.45,136.61,136.36,136.61,5332.0,129.7299,129.882,129.6443,129.882,5332.0
2022-07-08 10:00:00,136.28,136.58,136.28,136.48,9083.0,129.5683,129.8535,129.5683,129.7584,9083.0
2022-07-08 10:05:00,136.56,136.56,136.32,136.47,4292.0,129.8345,129.8345,129.6063,129.7489,4292.0
2022-07-08 10:10:00,136.46,136.7,136.46,136.65,3211.0,129.7394,129.9676,129.7394,129.92,3211.0
2022-07-08 10:15:00,136.71,136.9,136.71,136.9,2623.0,129.9771,130.1577,129.9771,130.1577,2623.0
2022-07-08 10:20:00,136.78,137.04,136.78,137.04,9219.0,130.0436,130.2908,130.0436,130.2908,9219.0
2022-07-08 10:25:00,137.08,137.6,137.08,137.46,21830.0,130.3289,130.8232,130.3289,130.6901,21830.0
2022-07-08 10:30:00,137.52,137.59,137.49,137.56,2843.0,130.7472,130.8137,130.7187,130.7852,2843.0
2022-07-08 10:35:00,137.66,137.76,137.65,137.67,5549.0,130.8803,130.9754,130.8708,130.8898,5549.0
2022-07-08 10:40:00,137.6,137.75,137.58,137.74,6769.0,130.8232,130.9659,130.8042,130.9564,6769.0
2022-07-08 10:45:00,137.75,137.83,137.73,137.82,11827.0,130.9659,131.0419,130.9468,131.0324,11827.0
2022-07-08 10:50:00,137.69,137.77,137.49,137.52,19548.0,130.9088,130.9849,130.7187,130.7472,19548.0
2022-07-08 10:55:00,137.54,137.68,137.53,137.67,5197.0,130.7662,130.8993,130.7567,130.8898,5197.0
2022-07-08 11:00:00,137.7,137.72,137.6,137.65,9039.0,130.9183,130.9373,130.8232,130.8708,9039.0
2022-07-08 11:05:00,137.67,137.86,137.59,137.86,17820.0,130.8898,131.0704,130.8137,131.0704,17820.0
2022-07-08 11:10:00,137.86,137.91,137.69,137.71,12637.0,131.0704,131.118,130.9088,130.9278,12637.0
2022-07-08 11:15:00,137.68,137.73,137.56,137.56,5623.0,130.8993,130.9468,130.7852,130.7852,5623.0
2022-07-08 11:20:00,137.64,137.74,137.64,137.69,7985.0,130.8613,130.9564,130.8613,130.9088,7985.0
2022-07-08 11:25:00,137.65,137.94,137.65,137.83,3822.0,130.8708,131.1465,130.8708,131.0419,3822.0
2022-07-08 11:30:00,137.73,137.84,137.73,137.81,873.0,130.9468,131.0514,130.9468,131.0229,873.0
2022-07-08 11:35:00,137.78,137.79,137.62,137.67,4054.0,130.9944,131.0039,130.8423,130.8898,4054.0
2022-07-08 11:40:00,137.69,137.69,137.55,137.6,1525.0,130.9088,130.9088,130.7757,130.8232,1525.0
2022-07-08 11:45:00,137.6,137.61,137.34,137.38,40558.0,130.8232,130.8328,130.5761,130.6141,40558.0
2022-07-08 11:50:00,137.38,137.53,137.37,137.44,135340.0,130.6141,130.7567,130.6046,130.6711,135340.0
2022-07-08 11:55:00,137.49,137.58,137.49,137.57,4630.0,130.7187,130.8042,130.7187,130.7947,4630.0
2022-07-08 12:00:00,137.59,137.59,137.42,137.46,13100.0,130.8137,130.8137,130.6521,130.6901,13100.0
2022-07-08 12:05:00,137.37,137.38,137.19,137.24,3166.0,130.6046,130.6141,130.4334,130.481,3166.0
2022-07-08 12:10:00,137.24,137.29,137.18,137.19,1620.0,130.481,130.5285,130.4239,130.4334,1620.0
2022-07-08 12:15:00,137.28,137.32,137.26,137.32,11008.0,130.519,130.557,130.5,130.557,11008.0
2022-07-08 12:20:00,137.31,137.34,137.08,137.08,3616.0,130.5475,130.5761,130.3289,130.3289,3616.0
2022-07-08 12:25:00,137.13,137.14,136.93,136.93,5672.0,130.3764,130.3859,130.1862,130.1862,5672.0
2022-07-08 12:30:00,136.94,136.98,136.83,136.88,3916.0,130.1958,130.2338,130.0912,130.1387,3916.0
2022-07-08 12:35:00,136.86,136.92,136.73,136.73,7101.0,130.1197,130.1767,129.9961,129.9961,7101.0
2022-07-08 12:40:00,136.68,136.77,136.6,136.77,5108.0,129.9486,130.0341,129.8725,130.0341,5108.0
2022-07-08 12:45:00,136.73,136.83,136.63,136.81,3897.0,129.9961,130.0912,129.901,130.0722,3897.0
2022-07-08 12:50:00,136.78,136.79,136.63,136.64,2715.0,130.0436,130.0531,129.901,129.9105,2715.0
2022-07-08 12:55:00,136.74,136.75,136.57,136.58,2936.0,130.0056,130.0151,129.844,129.8535,2936.0
2022-07-08 13:00:00,136.65,136.69,136.5,136.51,4830.0,129.92,129.9581,129.7774,129.7869,4830.0
2022-07-08 13:05:00,136.72,136.78,136.7,136.78,662.0,129.9866,130.0436,129.9676,130.0436,662.0
2022-07-08 13:10:00,136.85,136.85,136.79,136.8,1636.0,130.1102,130.1102,130.0531,130.0626,1636.0
2022-07-08 13:15:00,136.81,136.81,136.67,136.7,5600.0,130.0722,130.0722,129.939,129.9676,5600.0
2022-07-08 13:20:00,136.69,136.72,136.66,136.7,3236.0,129.9581,129.9866,129.9295,129.9676,3236.0
2022-07-08 13:25:00,136.72,136.96,136.71,136.96,12051.0,129.9866,130.2148,129.9771,130.2148,12051.0
2022-07-08 13:30:00,136.97,136.97,136.87,136.91,18030.0,130.2243,130.2243,130.1292,130.1672,18030.0
2022-07-08 13:35:00,136.92,136.94,136.81,136.94,4571.0,130.1767,130.1958,130.0722,130.1958,4571.0
2022-07-08 13:40:00,136.93,137.01,136.92,136.98,10147.0,130.1862,130.2623,130.1767,130.2338,10147.0
2022-07-08 13:45:00,136.95,137.12,136.9,137.11,7542.0,130.2053,130.3669,130.1577,130.3574,7542.0
2022-07-08 13:50:00,137.12,137.18,137.07,137.14,7906.0,130.3669,130.4239,130.3193,130.3859,7906.0
2022-07-08 13:55:00,137.13,137.13,136.9,136.95,12181.0,130.3764,130.3764,130.1577,130.2053,12181.0
2022-07-08 14:00:00,136.99,137.04,136.87,137.03,55835.0,130.2433,130.2908,130.1292,130.2813,55835.0
2022-07-08 14:05:00,137.02,137.17,137.02,137.15,6845.0,130.2718,130.4144,130.2718,130.3954,6845.0
2022-07-08 14:10:00,137.13,137.17,137.1,137.1,2896.0,130.3764,130.4144,130.3479,130.3479,2896.0
2022-07-08 14:15:00,137.15,137.18,137.1,137.17,1955.0,130.3954,130.4239,130.3479,130.4144,1955.0
2022-07-08 14:20:00,137.17,137.34,137.17,137.28,16546.0,130.4144,130.5761,130.4144,130.519,16546.0
2022-07-08 14:25:00,137.26,137.38,137.24,137.37,6408.0,130.5,130.6141,130.481,130.6046,6408.0
2022-07-08 14:30:00,137.35,137.45,137.35,137.45,3915.0,130.5856,130.6806,130.5856,130.6806,3915.0
2022-07-08 14:35:00,137.47,137.52,137.41,137.48,23334.0,130.6996,130.7472,130.6426,130.7092,23334.0
2022-07-08 14:40:00,137.48,137.56,137.44,137.56,5163.0,130.7092,130.7852,130.6711,130.7852,5163.0
2022-07-08 14:45:00,137.58,137.59,137.46,137.47,16480.0,130.8042,130.8137,130.6901,130.6996,16480.0
2022-07-08 14:50:00,137.53,137.54,137.36,137.36,3790.0,130.7567,130.7662,130.5951,130.5951,3790.0
2022-07-08 14:55:00,137.41,137.52,137.4,137.52,8142.0,130.6426,130.7472,130.6331,130.7472,8142.0
2022-07-08 15:00:00,137.53,137.66,137.49,137.66,5766.0,130.7567,130.8803,130.7187,130.8803,5766.0
2022-07-08 15:05:00,137.62,137.66,137.43,137.43,7470.0,130.8423,130.8803,130.6616,130.6616,7470.0
2022-07-08 15:10:00,137.43,137.61,137.42,137.56,29240.0,130.6616,130.8328,130.6521,130.7852,29240.0
2022-07-08 15:15:00,137.59,137.59,137.48,137.5,8470.0,130.8137,130.8137,130.7092,130.7282,8470.0
2022-07-08 15:20:00,137.51,137.52,137.44,137.44,2177.0,130.7377,130.7472,130.6711,130.6711,2177.0
2022-07-08 15:25:00,137.39,137.44,137.38,137.41,20732.0,130.6236,130.6711,130.6141,130.6426,20732.0
2022-07-08 15:30:00,137.43,137.43,137.2,137.23,3921.0,130.6616,130.6616,130.4429,130.4715,3921.0
2022-07-08 15:35:00,137.25,137.32,137.19,137.19,4502.0,130.4905,130.557,130.4334,130.4334,4502.0
2022-07-08 15:40:00,137.25,137.36,137.21,137.35,21917.0,130.4905,130.5951,130.4525,130.5856,21917.0
2022-07-08 15:45:00,137.31,137.34,137.18,137.2,15945.0,130.5475,130.5761,130.4239,130.4429,15945.0
2022-07-08 15:50:00,137.19,137.24,137.07,137.19,41845.0,130.4334,130.481,130.3193,130.4334,41845.0
2022-07-08 15:55:00,137.16,137.25,136.96,137.01,50655.0,130.4049,130.4905,130.2148,130.2623,50655.0
2022-07-11 09:30:00,136.04,136.53,135.96,136.47,50910.0,129.3401,129.8059,129.264,129.7489,50910.0
2022-07-11 09:35:00,136.36,136.4,135.9,135.97,14732.0,129.6443,129.6823,129.207,129.2735,14732.0
2022-07-11 09:40:00,135.9,135.92,135.78,135.86,74196.0,129.207,129.226,129.0929,129.1689,74196.0
2022-07-11 09:45:00,135.77,135.78,135.6,135.78,5611.0,129.0834,129.0929,128.9217,129.0929,5611.0
2022-07-11 09:50:00,135.68,135.87,135.65,135.85,22688.0,128.9978,129.1784,128.9693,129.1594,22688.0
2022-07-11 09:55:00,135.88,136.16,135.85,136.06,17516.0,129.188,129.4542,129.1594,129.3591,17516.0
2022-07-11 10:00:00,136.04,136.04,135.88,135.89,5503.0,129.3401,129.3401,129.188,129.1975,5503.0
2022-07-11 10:05:00,135.86,135.98,135.76,135.93,37668.0,129.1689,129.283,129.0739,129.2355,37668.0
2022-07-11 10:10:00,135.89,136.14,135.89,135.99,22088.0,129.1975,129.4352,129.1975,129.2925,22088.0
2022-07-11 10:15:00,135.96,136.07,135.78,135.79,19382.0,129.264,129.3686,129.0929,129.1024,19382.0
2022-07-11 10:20:00,135.78,135.82,135.56,135.66,15222.0,129.0929,129.1309,128.8837,128.9788,15222.0
2022-07-11 10:25:00,135.62,135.8,135.6,135.7,6744.0,128.9408,129.1119,128.9217,129.0168,6744.0
2022-07-11 10:30:00,135.67,135.89,135.67,135.78,3276.0,128.9883,129.1975,128.9883,129.0929,3276.0
2022-07-11 10:35:00,135.7,135.86,135.7,135.86,5473.0,129.0168,129.1689,129.0168,129.1689,5473.0
2022-07-11 10:40:00,135.89,136.02,135.87,135.91,2850.0,129.1975,129.3211,129.1784,129.2165,2850.0
2022-07-11 10:45:00,135.89,135.93,135.78,135.87,4658.0,129.1975,129.2355,129.0929,129.1784,4658.0
2022-07-11 10:50:00,135.88,135.91,135.8,135.9,5207.0,129.188,129.2165,129.1119,129.207,5207.0
2022-07-11 10:55:00,135.87,135.88,135.6,135.62,1317.0,129.1784,129.188,128.9217,128.9408,1317.0
2022-07-11 11:00:00,135.56,135.74,135.56,135.7,5119.0,128.8837,129.0549,128.8837,129.0168,5119.0
2022-07-11 11:05:00,135.71,135.86,135.7,135.84,5682.0,129.0263,129.1689,129.0168,129.1499,5682.0
2022-07-11 11:10:00,135.8,135.98,135.8,135.83,9086.0,129.1119,129.283,129.1119,129.1404,9086.0
2022-07-11 11:15:00,135.87,135.98,135.77,135.8,17871.0,129.1784,129.283,129.0834,129.1119,17871.0
2022-07-11 11:20:00,135.82,135.86,135.69,135.69,10702.0,129.1309,129.1689,129.0073,129.0073,10702.0
2022-07-11 11:25:00,135.72,135.9,135.72,135.88,10218.0,129.0358,129.207,129.0358,129.188,10218.0
2022-07-11 11:30:00,135.9,135.91,135.77,135.87,4389.0,129.207,129.2165,129.0834,129.1784,4389.0
2022-07-11 11:35:00,135.87,135.95,135.68,135.84,5385.0,129.1784,129.2545,128.9978,129.1499,5385.0
2022-07-11 11:40:00,135.8,135.8,135.63,135.74,8459.0,129.1119,129.1119,128.9503,129.0549,8459.0
2022-07-11 11:45:00,135.78,135.79,135.68,135.69,16658.0,129.0929,129.1024,128.9978,129.0073,16658.0
2022-07-11 11:50:00,135.67,135.71,135.57,135.66,7331.0,128.9883,129.0263,128.8932,128.9788,7331.0
2022-07-11 11:55:00,135.7,135.73,135.62,135.73,4002.0,129.0168,129.0453,128.9408,129.0453,4002.0
2022-07-11 12:00:00,135.74,135.76,135.63,135.64,1470.0,129.0549,129.0739,128.9503,128.9598,1470.0
2022-07-11 12:05:00,135.65,135.71,135.64,135.71,2858.0,128.9693,129.0263,128.9598,129.0263,2858.0
2022-07-11 12:10:00,135.71,135.79,135.71,135.78,10244.0,129.0263,129.1024,129.0263,129.0929,10244.0
2022-07-11 12:15:00,135.75,135.85,135.74,135.79,3702.0,129.0644,129.1594,129.0549,129.1024,3702.0
2022-07-11 12:20:00,135.74,135.74,135.62,135.67,9578.0,129.0549,129.0549,128.9408,128.9883,9578.0
2022-07-11 12:25:00,135.71,135.74,135.65,135.72,2622.0,129.0263,129.0549,128.9693,129.0358,2622.0
2022-07-11 12:30:00,135.73,135.78,135.73,135.78,2223.0,129.0453,129.0929,129.0453,129.0929,2223.0
2022-07-11 12:35:00,135.8,135.93,135.77,135.93,3415.0,129.1119,129.2355,129.0834,129.2355,3415.0
2022-07-11 12:40:00,135.87,135.91,135.82,135.83,6134.0,129.1784,129.2165,129.1309,129.1404,6134.0
2022-07-11 12:45:00,135.84,135.85,135.8,135.81,148997.0,129.1499,129.1594,129.1119,129.1214,148997.0
2022-07-11 12:50:00,135.81,135.81,135.71,135.78,6905.0,129.1214,129.1214,129.0263,129.0929,6905.0
2022-07-11 12:55:00,135.78,135.94,135.78,135.93,23254.0,129.0929,129.245,129.0929,129.2355,23254.0
2022-07-11 13:00:00,135.89,136.17,135.86,136.11,14768.0,129.1975,129.4637,129.1689,129.4066,14768.0
2022-07-11 13:05:00,136.03,136.21,135.99,136.21,7580.0,129.3306,129.5017,129.2925,129.5017,7580.0
2022-07-11 13:10:00,136.2,136.25,136.2,136.25,1240.0,129.4922,129.5397,129.4922,129.5397,1240.0
2022-07-11 13:15:00,136.17,136.21,136.15,136.19,2601.0,129.4637,129.5017,129.4447,129.4827,2601.0
2022-07-11 13:20:00,136.17,136.26,136.17,136.26,3794.0,129.4637,129.5492,129.4637,129.5492,3794.0
2022-07-11 13:25:00,136.26,136.29,136.2,136.29,9296.0,129.5492,129.5778,129.4922,129.5778,9296.0
2022-07-11 13:30:00,136.26,136.43,136.25,136.37,12848.0,129.5492,129.7109,129.5397,129.6538,12848.0
2022-07-11 13:35:00,136.37,136.42,136.34,136.41,16323.0,129.6538,129.7014,129.6253,129.6919,16323.0
2022-07-11 13:40:00,136.41,136.47,136.38,136.38,5225.0,129.6919,129.7489,129.6633,129.6633,5225.0
2022-07-11 13:45:00,136.4,136.43,136.34,136.34,4709.0,129.6823,129.7109,129.6253,129.6253,4709.0
2022-07-11 13:50:00,136.35,136.48,136.33,136.47,8471.0,129.6348,129.7584,129.6158,129.7489,8471.0
2022-07-11 13:55:00,136.41,136.46,136.4,136.4,3134.0,129.6919,129.7394,129.6823,129.6823,3134.0
2022-07-11 14:00:00,136.3,136.31,136.23,136.26,1618.0,129.5873,129.5968,129.5207,129.5492,1618.0
2022-07-11 14:05:00,136.25,136.33,136.16,136.16,8184.0,129.5397,129.6158,129.4542,129.4542,8184.0
2022-07-11 14:10:00,136.14,136.14,136.03,136.08,14603.0,129.4352,129.4352,129.3306,129.3781,14603.0
2022-07-11 14:15:00,136.07,136.15,136.02,136.14,6478.0,129.3686,129.4447,129.3211,129.4352,6478.0
2022-07-11 14:20:00,136.11,136.11,136.04,136.08,683.0,129.4066,129.4066,129.3401,129.3781,683.0
2022-07-11 14:25:00,136.08,136.1,136.04,136.09,5249.0,129.3781,129.3971,129.3401,129.3876,5249.0
2022-07-11 14:30:00,136.08,136.08,136.0,136.0,1680.0,129.3781,129.3781,129.302,129.302,1680.0
2022-07-11 14:35:00,136.02,136.09,136.02,136.06,5025.0,129.3211,129.3876,129.3211,129.3591,5025.0
2022-07-11 14:40:00,136.05,136.21,136.05,136.18,6369.0,129.3496,129.5017,129.3496,129.4732,6369.0
2022-07-11 14:45:00,136.19,136.23,136.09,136.11,7570.0,129.4827,129.5207,129.3876,129.4066,7570.0
2022-07-11 14:50:00,136.08,136.09,135.95,135.97,9584.0,129.3781,129.3876,129.2545,129.2735,9584.0
2022-07-11 14:55:00,135.97,136.03,135.89,135.9,9112.0,129.2735,129.3306,129.1975,129.207,9112.0
2022-07-11 15:00:00,135.89,135.92,135.72,135.74,7957.0,129.1975,129.226,129.0358,129.0549,7957.0
2022-07-11 15:05:00,135.74,135.86,135.74,135.78,19125.0,129.0549,129.1689,129.0549,129.0929,19125.0
2022-07-11 15:10:00,135.79,135.84,135.74,135.8,20881.0,129.1024,129.1499,129.0549,129.1119,20881.0
2022-07-11 15:15:00,135.79,135.81,135.68,135.73,9912.0,129.1024,129.1214,128.9978,129.0453,9912.0
2022-07-11 15:20:00,135.72,135.79,135.68,135.73,16752.0,129.0358,129.1024,128.9978,129.0453,16752.0
2022-07-11 15:25:00,135.74,135.84,135.72,135.83,13858.0,129.0549,129.1499,129.0358,129.1404,13858.0
2022-07-11 15:30:00,135.8,135.88,135.79,135.82,7148.0,129.1119,129.188,129.1024,129.1309,7148.0
2022-07-11 15:35:00,135.84,135.86,135.73,135.77,12880.0,129.1499,129.1689,129.0453,129.0834,12880.0
2022-07-11 15:40:00,135.77,135.81,135.66,135.66,13835.0,129.0834,129.1214,128.9788,128.9788,13835.0
2022-07-11 15:45:00,135.65,135.76,135.59,135.66,31566.0,128.9693,129.0739,128.9122,128.9788,31566.0
2022-07-11 15:50:00,135.63,135.68,135.55,135.63,37888.0,128.9503,128.9978,128.8742,128.9503,37888.0
2022-07-11 15:55:00,135.64,135.81,135.61,135.81,62941.0,128.9598,129.1214,128.9313,129.1214,62941.0
2022-07-12 09:30:00,135.25,135.85,135.25,135.7,28252.0,128.589,129.1594,128.589,129.0168,28252.0
2022-07-12 09:35:00,135.81,136.47,135.81,136.4,16203.0,129.1214,129.7489,129.1214,129.6823,16203.0
2022-07-12 09:40:00,136.4,136.43,136.31,136.37,3353.0,129.6823,129.7109,129.5968,129.6538,3353.0
2022-07-12 09:45:00,136.38,136.48,136.23,136.33,6675.0,129.6633,129.7584,129.5207,129.6158,6675.0
2022-07-12 09:50:00,136.3,136.51,136.28,136.48,4784.0,129.5873,129.7869,129.5683,129.7584,4784.0
2022-07-12 09:55:00,136.39,136.52,136.23,136.24,9019.0,129.6728,129.7964,129.5207,129.5302,9019.0
2022-07-12 10:00:00,136.18,136.19,135.79,135.81,4954.0,129.4732,129.4827,129.1024,129.1214,4954.0
2022-07-12 10:05:00,135.89,136.05,135.86,135.93,22786.0,129.1975,129.3496,129.1689,129.2355,22786.0
2022-07-12 10:10:00,135.94,136.29,135.88,136.07,8825.0,129.245,129.5778,129.188,129.3686,8825.0
2022-07-12 10:15:00,136.12,136.26,136.04,136.24,8847.0,129.4161,129.5492,129.3401,129.5302,8847.0
2022-07-12 10:20:00,136.35,136.35,136.05,136.15,2064.0,129.6348,129.6348,129.3496,129.4447,2064.0
2022-07-12 10:25:00,136.08,136.19,135.96,135.96,1525.0,129.3781,129.4827,129.264,129.264,1525.0
2022-07-12 10:30:00,136.0,136.3,135.99,136.3,6501.0,129.302,129.5873,129.2925,129.5873,6501.0
2022-07-12 10:35:00,136.31,136.33,136.24,136.28,7822.0,129.5968,129.6158,129.5302,129.5683,7822.0
2022-07-12 10:40:00,136.25,136.3,136.13,136.27,3065.0,129.5397,129.5873,129.4256,129.5587,3065.0
2022-07-12 10:45:00,136.32,136.42,136.16,136.28,2948.0,129.6063,129.7014,129.4542,129.5683,2948.0
2022-07-12 10:50:00,136.14,136.29,136.13,136.26,7416.0,129.4352,129.5778,129.4256,129.5492,7416.0
2022-07-12 10:55:00,136.3,136.48,136.3,136.42,3992.0,129.5873,129.7584,129.5873,129.7014,3992.0
2022-07-12 11:00:00,136.42,136.47,136.31,136.36,83614.0,129.7014,129.7489,129.5968,129.6443,83614.0
2022-07-12 11:05:00,136.3,136.47,136.3,136.42,6949.0,129.5873,129.7489,129.5873,129.7014,6949.0
2022-07-12 11:10:00,136.46,136.64,136.46,136.59,5966.0,129.7394,129.9105,129.7394,129.863,5966.0
2022-07-12 11:15:00,136.59,136.59,136.31,136.39,4073.0,129.863,129.863,129.5968,129.6728,4073.0
2022-07-12 11:20:00,136.39,136.54,136.38,136.53,4046.0,129.6728,129.8155,129.6633,129.8059,4046.0
2022-07-12 11:25:00,136.5,136.6,136.45,136.55,7543.0,129.7774,129.8725,129.7299,129.825,7543.0
2022-07-12 11:30:00,136.59,136.67,136.54,136.56,38071.0,129.863,129.939,129.8155,129.8345,38071.0
2022-07-12 11:35:00,136.61,136.63,136.39,136.4,13026.0,129.882,129.901,129.6728,129.6823,13026.0
2022-07-12 11:40:00,136.4,136.43,136.29,136.37,4013.0,129.6823,129.7109,129.5778,129.6538,4013.0
2022-07-12 11:45:00,136.39,136.44,136.34,136.44,5231.0,129.6728,129.7204,129.6253,129.7204,5231.0
2022-07-12 11:50:00,136.4,136.4,136.29,136.29,6170.0,129.6823,129.6823,129.5778,129.5778,6170.0
2022-07-12 11:55:00,136.3,136.36,136.27,136.36,6851.0,129.5873,129.6443,129.5587,129.6443,6851.0
2022-07-12 12:00:00,136.44,136.44,136.31,136.36,2849.0,129.7204,129.7204,129.5968,129.6443,2849.0
2022-07-12 12:05:00,136.37,136.48,136.3,136.31,4144.0,129.6538,129.7584,129.5873,129.5968,4144.0
2022-07-12 12:10:00,136.28,136.46,136.27,136.45,21107.0,129.5683,129.7394,129.5587,129.7299,21107.0
2022-07-12 12:15:00,136.44,136.47,136.39,136.41,2570.0,129.7204,129.7489,129.6728,129.6919,2570.0
2022-07-12 12:20:00,136.41,136.49,136.37,136.48,4441.0,129.6919,129.7679,129.6538,129.7584,4441.0
2022-07-12 12:25:00,136.47,136.54,136.45,136.54,3281.0,129.7489,129.8155,129.7299,129.8155,3281.0
2022-07-12 12:30:00,136.59,136.6,136.52,136.6,1373.0,129.863,129.8725,129.7964,129.8725,1373.0
2022-07-12 12:35:00,136.62,136.67,136.6,136.63,2792.0,129.8915,129.939,129.8725,129.901,2792.0
2022-07-12 12:40:00,136.63,136.64,136.55,136.57,3032.0,129.901,129.9105,129.825,129.844,3032.0
2022-07-12 12:45:00,136.53,136.58,136.51,136.57,78160.0,129.8059,129.8535,129.7869,129.844,78160.0
2022-07-12 12:50:00,136.49,136.51,136.38,136.46,3517.0,129.7679,129.7869,129.6633,129.7394,3517.0
2022-07-12 12:55:00,136.46,136.55,136.42,136.55,3794.0,129.7394,129.825,129.7014,129.825,3794.0
2022-07-12 13:00:00,136.54,136.69,136.32,136.42,12855.0,129.8155,129.9581,129.6063,129.7014,12855.0
2022-07-12 13:05:00,136.36,136.38,136.3,136.33,7255.0,129.6443,129.6633,129.5873,129.6158,7255.0
2022-07-12 13:10:00,136.32,136.32,136.24,136.25,3406.0,129.6063,129.6063,129.5302,129.5397,3406.0
2022-07-12 13:15:00,136.24,136.26,136.17,136.18,15425.0,129.5302,129.5492,129.4637,129.4732,15425.0
2022-07-12 13:20:00,136.15,136.21,136.14,136.18,9573.0,129.4447,129.5017,129.4352,129.4732,9573.0
2022-07-12 13:25:00,136.16,136.25,136.12,136.25,14647.0,129.4542,129.5397,129.4161,129.5397,14647.0
2022-07-12 13:30:00,136.27,136.28,136.24,136.28,1906.0,129.5587,129.5683,129.5302,129.5683,1906.0
2022-07-12 13:35:00,136.22,136.29,136.22,136.29,1671.0,129.5112,129.5778,129.5112,129.5778,1671.0
2022-07-12 13:40:00,136.25,136.36,136.25,136.31,78686.0,129.5397,129.6443,129.5397,129.5968,78686.0
2022-07-12 13:45:00,136.23,136.32,136.23,136.31,3000.0,129.5207,129.6063,129.5207,129.5968,3000.0
2022-07-12 13:50:00,136.28,136.4,136.28,136.4,56314.0,129.5683,129.6823,129.5683,129.6823,56314.0
2022-07-12 13:55:00,136.41,136.43,136.35,136.36,1677.0,129.6919,129.7109,129.6348,129.6443,1677.0
2022-07-12 14:00:00,136.39,136.39,136.23,136.23,2642.0,129.6728,129.6728,129.5207,129.5207,2642.0
2022-07-12 14:05:00,136.22,136.24,136.16,136.2,8309.0,129.5112,129.5302,129.4542,129.4922,8309.0
2022-07-12 14:10:00,136.21,136.29,136.18,136.28,9590.0,129.5017,129.5778,129.4732,129.5683,9590.0
2022-07-12 14:15:00,136.24,136.3,136.2,136.25,33902.0,129.5302,129.5873,129.4922,129.5397,33902.0
2022-07-12 14:20:00,136.27,136.28,136.17,136.19,7034.0,129.5587,129.5683,129.4637,129.4827,7034.0
2022-07-12 14:25:00,136.17,136.21,136.15,136.2,6416.0,129.4637,129.5017,129.4447,129.4922,6416.0
2022-07-12 14:30:00,136.18,136.19,136.07,136.09,4431.0,129.4732,129.4827,129.3686,129.3876,4431.0
2022-07-12 14:35:00,136.09,136.17,136.08,136.1,4406.0,129.3876,129.4637,129.3781,129.3971,4406.0
2022-07-12 14:40:00,136.11,136.11,136.05,136.08,10389.0,129.4066,129.4066,129.3496,129.3781,10389.0
2022-07-12 14:45:00,136.07,136.13,136.04,136.13,4902.0,129.3686,129.4256,129.3401,129.4256,4902.0
2022-07-12 14:50:00,136.08,136.09,135.96,135.98,13819.0,129.3781,129.3876,129.264,129.283,13819.0
2022-07-12 14:55:00,135.94,135.94,135.74,135.74,4067.0,129.245,129.245,129.0549,129.0549,4067.0
2022-07-12 15:00:00,135.74,135.74,135.32,135.34,98003.0,129.0549,129.0549,128.6555,128.6746,98003.0
2022-07-12 15:05:00,135.35,135.39,135.19,135.19,4261.0,128.6841,128.7221,128.5319,128.5319,4261.0
2022-07-12 15:10:00,135.2,135.31,135.1,135.31,10961.0,128.5414,128.646,128.4464,128.646,10961.0
2022-07-12 15:15:00,135.32,135.33,135.16,135.27,10224.0,128.6555,128.665,128.5034,128.608,10224.0
2022-07-12 15:20:00,135.24,135.24,134.93,134.95,16039.0,128.5795,128.5795,128.2847,128.3038,16039.0
2022-07-12 15:25:00,134.92,135.06,134.91,134.96,7230.0,128.2752,128.4083,128.2657,128.3133,7230.0
2022-07-12 15:30:00,134.91,134.99,134.76,134.76,23494.0,128.2657,128.3418,128.1231,128.1231,23494.0
2022-07-12 15:35:00,134.71,134.73,134.51,134.62,30854.0,128.0756,128.0946,127.8854,127.99,30854.0
2022-07-12 15:40:00,134.64,134.73,134.54,134.73,29287.0,128.009,128.0946,127.914,128.0946,29287.0
2022-07-12 15:45:00,134.73,134.96,134.71,134.87,37215.0,128.0946,128.3133,128.0756,128.2277,37215.0
2022-07-12 15:50:00,134.85,135.18,134.77,135.15,77738.0,128.2087,128.5224,128.1326,128.4939,77738.0
2022-07-12 15:55:00,135.11,135.21,135.04,135.16,121963.0,128.4559,128.551,128.3893,128.5034,121963.0
2022-07-13 09:30:00,133.31,133.43,132.95,133.37,35899.0,126.7445,126.8586,126.4023,126.8016,35899.0
2022-07-13 09:35:00,133.08,133.72,133.08,133.72,61288.0,126.5259,127.1343,126.5259,127.1343,61288.0
2022-07-13 09:40:00,133.75,133.91,133.53,133.55,8981.0,127.1629,127.315,126.9537,126.9727,8981.0
2022-07-13 09:45:00,133.57,133.96,133.23,133.96,30834.0,126.9917,127.3625,126.6685,127.3625,30834.0
2022-07-13 09:50:00,134.0,134.0,133.75,133.79,15097.0,127.4005,127.4005,127.1629,127.2009,15097.0
2022-07-13 09:55:00,133.82,133.82,133.54,133.7,12989.0,127.2294,127.2294,126.9632,127.1153,12989.0
2022-07-13 10:00:00,133.57,133.78,133.21,133.53,55773.0,126.9917,127.1914,126.6495,126.9537,55773.0
2022-07-13 10:05:00,133.56,133.68,133.32,133.35,5742.0,126.9822,127.0963,126.754,126.7826,5742.0
2022-07-13 10:10:00,133.33,133.51,133.28,133.34,18123.0,126.7635,126.9347,126.716,126.773,18123.0
2022-07-13 10:15:00,133.28,133.33,133.0,133.0,9520.0,126.716,126.7635,126.4498,126.4498,9520.0
2022-07-13 10:20:00,132.88,133.06,132.8,132.96,8044.0,126.3357,126.5068,126.2596,126.4118,8044.0
2022-07-13 10:25:00,132.92,133.35,132.91,133.35,12859.0,126.3737,126.7826,126.3642,126.7826,12859.0
2022-07-13 10:30:00,133.39,133.92,133.3,133.83,10003.0,126.8206,127.3245,126.735,127.2389,10003.0
2022-07-13 10:35:00,133.97,134.03,133.75,133.91,8919.0,127.372,127.4291,127.1629,127.315,8919.0
2022-07-13 10:40:00,133.96,134.2,133.85,134.2,32963.0,127.3625,127.5907,127.2579,127.5907,32963.0
2022-07-13 10:45:00,134.28,134.28,134.15,134.27,10908.0,127.6668,127.6668,127.5432,127.6572,10908.0
2022-07-13 10:50:00,134.22,134.49,134.17,134.3,67396.0,127.6097,127.8664,127.5622,127.6858,67396.0
2022-07-13 10:55:00,134.32,134.51,134.32,134.44,15131.0,127.7048,127.8854,127.7048,127.8189,15131.0
2022-07-13 11:00:00,134.45,134.51,134.34,134.41,48013.0,127.8284,127.8854,127.7238,127.7904,48013.0
2022-07-13 11:05:00,134.45,134.88,134.45,134.65,70852.0,127.8284,128.2372,127.8284,128.0185,70852.0
2022-07-13 11:10:00,134.63,134.76,134.61,134.75,12360.0,127.9995,128.1231,127.9805,128.1136,12360.0
2022-07-13 11:15:00,134.77,134.77,134.44,134.48,5965.0,128.1326,128.1326,127.8189,127.8569,5965.0
2022-07-13 11:20:00,134.5,134.6,134.48,134.48,6938.0,127.8759,127.971,127.8569,127.8569,6938.0
2022-07-13 11:25:00,134.39,134.39,134.16,134.17,6053.0,127.7713,127.7713,127.5527,127.5622,6053.0
2022-07-13 11:30:00,134.19,134.29,134.12,134.12,6515.0,127.5812,127.6763,127.5146,127.5146,6515.0
2022-07-13 11:35:00,134.09,134.15,133.99,134.05,3013.0,127.4861,127.5432,127.391,127.4481,3013.0
2022-07-13 11:40:00,134.01,134.11,133.93,134.07,6301.0,127.4101,127.5051,127.334,127.4671,6301.0
2022-07-13 11:45:00,133.96,134.08,133.93,134.06,4117.0,127.3625,127.4766,127.334,127.4576,4117.0
2022-07-13 11:50:00,134.09,134.36,134.08,134.15,8213.0,127.4861,127.7428,127.4766,127.5432,8213.0
2022-07-13 11:55:00,134.17,134.21,134.09,134.09,3492.0,127.5622,127.6002,127.4861,127.4861,3492.0
2022-07-13 12:00:00,134.14,134.36,134.09,134.36,3511.0,127.5337,127.7428,127.4861,127.7428,3511.0
2022-07-13 12:05:00,134.34,134.47,134.29,134.47,3788.0,127.7238,127.8474,127.6763,127.8474,3788.0
2022-07-13 12:10:00,134.42,134.42,134.21,134.25,4714.0,127.7999,127.7999,127.6002,127.6382,4714.0
2022-07-13 12:15:00,134.22,134.28,134.17,134.28,4721.0,127.6097,127.6668,127.5622,127.6668,4721.0
2022-07-13 12:20:00,134.32,134.43,134.2,134.43,4858.0,127.7048,127.8094,127.5907,127.8094,4858.0
2022-07-13 12:25:00,134.42,134.57,134.4,134.55,5294.0,127.7999,127.9425,127.7808,127.9235,5294.0
2022-07-13 12:30:00,134.53,134.69,134.47,134.62,4420.0,127.9044,128.0566,127.8474,127.99,4420.0
2022-07-13 12:35:00,134.63,134.73,134.54,134.73,3456.0,127.9995,128.0946,127.914,128.0946,3456.0
2022-07-13 12:40:00,134.68,134.71,134.56,134.59,7734.0,128.0471,128.0756,127.933,127.9615,7734.0
2022-07-13 12:45:00,134.64,134.66,134.61,134.66,7318.0,128.009,128.028,127.9805,128.028,7318.0
2022-07-13 12:50:00,134.64,134.81,134.6,134.8,5079.0,128.009,128.1707,127.971,128.1611,5079.0
2022-07-13 12:55:00,134.81,134.85,134.71,134.85,5004.0,128.1707,128.2087,128.0756,128.2087,5004.0
2022-07-13 13:00:00,134.85,135.22,134.73,135.07,27769.0,128.2087,128.5605,128.0946,128.4178,27769.0
2022-07-13 13:05:00,135.11,135.18,134.91,134.96,6696.0,128.4559,128.5224,128.2657,128.3133,6696.0
2022-07-13 13:10:00,134.95,135.16,134.95,135.16,5895.0,128.3038,128.5034,128.3038,128.5034,5895.0
2022-07-13 13:15:00,135.14,135.14,134.68,134.72,28726.0,128.4844,128.4844,128.0471,128.0851,28726.0
2022-07-13 13:20:00,134.73,134.89,134.7,134.89,6843.0,128.0946,128.2467,128.0661,128.2467,6843.0
2022-07-13 13:25:00,134.88,134.89,134.75,134.86,11720.0,128.2372,128.2467,128.1136,128.2182,11720.0
2022-07-13 13:30:00,134.82,134.85,134.7,134.78,6089.0,128.1802,128.2087,128.0661,128.1421,6089.0
2022-07-13 13:35:00,134.77,134.78,134.66,134.68,8782.0,128.1326,128.1421,128.028,128.0471,8782.0
2022-07-13 13:40:00,134.68,134.9,134.68,134.9,16814.0,128.0471,128.2562,128.0471,128.2562,16814.0
2022-07-13 13:45:00,134.91,135.07,134.85,135.04,10498.0,128.2657,128.4178,128.2087,128.3893,10498.0
2022-07-13 13:50:00,135.04,135.07,134.92,134.92,4332.0,128.3893,128.4178,128.2752,128.2752,4332.0
2022-07-13 13:55:00,134.88,134.97,134.83,134.97,5328.0,128.2372,128.3228,128.1897,128.3228,5328.0
2022-07-13 14:00:00,134.73,134.73,134.22,134.22,17385.0,128.0946,128.0946,127.6097,127.6097,17385.0
2022-07-13 14:05:00,134.29,134.48,134.29,134.31,48601.0,127.6763,127.8569,127.6763,127.6953,48601.0
2022-07-13 14:10:00,134.31,134.58,134.28,134.57,26510.0,127.6953,127.952,127.6668,127.9425,26510.0
2022-07-13 14:15:00,134.59,134.61,134.37,134.57,21462.0,127.9615,127.9805,127.7523,127.9425,21462.0
2022-07-13 14:20:00,134.58,134.75,134.45,134.73,10148.0,127.952,128.1136,127.8284,128.0946,10148.0
2022-07-13 14:25:00,134.75,134.86,134.57,134.83,17741.0,128.1136,128.2182,127.9425,128.1897,17741.0
2022-07-13 14:30:00,134.86,135.07,134.84,135.07,43873.0,128.2182,128.4178,128.1992,128.4178,43873.0
2022-07-13 14:35:00,135.05,135.11,134.93,135.1,10324.0,128.3988,128.4559,128.2847,128.4464,10324.0
2022-07-13 14:40:00,135.09,135.15,134.98,134.98,6610.0,128.4369,128.4939,128.3323,128.3323,6610.0
2022-07-13 14:45:00,134.99,135.1,134.9,134.9,5637.0,128.3418,128.4464,128.2562,128.2562,5637.0
2022-07-13 14:50:00,134.91,135.04,134.86,134.86,9548.0,128.2657,128.3893,128.2182,128.2182,9548.0
2022-07-13 14:55:00,134.85,135.19,134.73,135.19,15388.0,128.2087,128.5319,128.0946,128.5319,15388.0
2022-07-13 15:00:00,135.19,135.21,135.02,135.13,8998.0,128.5319,128.551,128.3703,128.4749,8998.0
2022-07-13 15:05:00,135.14,135.14,134.77,134.87,16051.0,128.4844,128.4844,128.1326,128.2277,16051.0
2022-07-13 15:10:00,134.88,135.05,134.84,135.02,8671.0,128.2372,128.3988,128.1992,128.3703,8671.0
2022-07-13 15:15:00,135.0,135.07,134.94,135.06,12698.0,128.3513,128.4178,128.2943,128.4083,12698.0
2022-07-13 15:20:00,135.05,135.11,134.99,135.03,22058.0,128.3988,128.4559,128.3418,128.3798,22058.0
2022-07-13 15:25:00,135.0,135.0,134.82,134.82,21208.0,128.3513,128.3513,128.1802,128.1802,21208.0
2022-07-13 15:30:00,134.87,134.88,134.55,134.57,11237.0,128.2277,128.2372,127.9235,127.9425,11237.0
2022-07-13 15:35:00,134.56,134.77,134.52,134.76,9969.0,127.933,128.1326,127.8949,128.1231,9969.0
2022-07-13 15:40:00,134.74,134.74,134.53,134.56,11474.0,128.1041,128.1041,127.9044,127.933,11474.0
2022-07-13 15:45:00,134.54,134.6,134.46,134.55,35001.0,127.914,127.971,127.8379,127.9235,35001.0
2022-07-13 15:50:00,134.54,134.63,134.38,134.57,77851.0,127.914,127.9995,127.7618,127.9425,77851.0
2022-07-13 15:55:00,134.53,134.66,134.35,134.35,55008.0,127.9044,128.028,127.7333,127.7333,55008.0
2022-07-14 09:30:00,132.24,132.45,132.21,132.3,16895.0,125.7272,125.9269,125.6987,125.7843,16895.0
2022-07-14 09:35:00,132.32,132.38,131.87,131.96,7850.0,125.8033,125.8603,125.3754,125.461,7850.0
2022-07-14 09:40:00,131.87,131.9,131.65,131.77,172516.0,125.3754,125.404,125.1663,125.2804,172516.0
2022-07-14 09:45:00,131.75,132.09,131.75,131.94,9953.0,125.2614,125.5846,125.2614,125.442,9953.0
2022-07-14 09:50:00,131.98,132.41,131.94,132.25,16502.0,125.48,125.8889,125.442,125.7367,16502.0
2022-07-14 09:55:00,132.25,132.32,132.03,132.03,7638.0,125.7367,125.8033,125.5276,125.5276,7638.0
2022-07-14 10:00:00,131.97,131.97,131.62,131.62,24675.0,125.4705,125.4705,125.1378,125.1378,24675.0
2022-07-14 10:05:00,131.61,131.68,131.61,131.63,8916.0,125.1283,125.1948,125.1283,125.1473,8916.0
2022-07-14 10:10:00,131.64,131.69,131.48,131.67,17692.0,125.1568,125.2043,125.0047,125.1853,17692.0
2022-07-14 10:15:00,131.66,131.74,131.49,131.5,6693.0,125.1758,125.2518,125.0142,125.0237,6693.0
2022-07-14 10:20:00,131.56,131.7,131.5,131.67,14050.0,125.0807,125.2138,125.0237,125.1853,14050.0
2022-07-14 10:25:00,131.63,131.8,131.57,131.72,10606.0,125.1473,125.3089,125.0902,125.2328,10606.0
2022-07-14 10:30:00,131.78,131.94,131.63,131.66,6270.0,125.2899,125.442,125.1473,125.1758,6270.0
2022-07-14 10:35:00,131.63,131.67,131.48,131.63,22785.0,125.1473,125.1853,125.0047,125.1473,22785.0
2022-07-14 10:40:00,131.65,131.79,131.63,131.63,1895.0,125.1663,125.2994,125.1473,125.1473,1895.0
2022-07-14 10:45:00,131.65,131.67,131.5,131.67,23255.0,125.1663,125.1853,125.0237,125.1853,23255.0
2022-07-14 10:50:00,131.69,131.87,131.57,131.87,11175.0,125.2043,125.3754,125.0902,125.3754,11175.0
2022-07-14 10:55:00,131.77,131.77,131.56,131.6,4361.0,125.2804,125.2804,125.0807,125.1187,4361.0
2022-07-14 11:00:00,131.68,132.0,131.67,131.85,11855.0,125.1948,125.499,125.1853,125.3564,11855.0
2022-07-14 11:05:00,131.78,132.05,131.78,132.05,6111.0,125.2899,125.5466,125.2899,125.5466,6111.0
2022-07-14 11:10:00,131.98,132.04,131.88,131.89,4015.0,125.48,125.5371,125.385,125.3945,4015.0
2022-07-14 11:15:00,131.9,132.07,131.76,132.02,2586.0,125.404,125.5656,125.2709,125.5181,2586.0
2022-07-14 11:20:00,132.06,132.3,132.02,132.15,55131.0,125.5561,125.7843,125.5181,125.6417,55131.0
2022-07-14 11:25:00,132.09,132.17,132.08,132.17,5057.0,125.5846,125.6607,125.5751,125.6607,5057.0
2022-07-14 11:30:00,132.24,132.24,132.08,132.1,4455.0,125.7272,125.7272,125.5751,125.5941,4455.0
2022-07-14 11:35:00,132.02,132.22,131.99,132.2,6745.0,125.5181,125.7082,125.4895,125.6892,6745.0
2022-07-14 11:40:00,132.21,132.79,132.21,132.64,11357.0,125.6987,126.2501,125.6987,126.1075,11357.0
2022-07-14 11:45:00,132.66,132.72,132.58,132.66,9273.0,126.1265,126.1836,126.0505,126.1265,9273.0
2022-07-14 11:50:00,132.64,132.75,132.57,132.61,6062.0,126.1075,126.2121,126.041,126.079,6062.0
2022-07-14 11:55:00,132.61,132.75,132.57,132.73,4246.0,126.079,126.2121,126.041,126.1931,4246.0
2022-07-14 12:00:00,132.73,132.8,132.59,132.67,14831.0,126.1931,126.2596,126.06,126.136,14831.0
2022-07-14 12:05:00,132.63,132.64,132.46,132.49,5830.0,126.098,126.1075,125.9364,125.9649,5830.0
2022-07-14 12:10:00,132.5,132.63,132.48,132.58,8211.0,125.9744,126.098,125.9554,126.0505,8211.0
2022-07-14 12:15:00,132.61,132.72,132.43,132.59,8247.0,126.079,126.1836,125.9079,126.06,8247.0
2022-07-14 12:20:00,132.56,132.67,132.56,132.61,2792.0,126.0315,126.136,126.0315,126.079,2792.0
2022-07-14 12:25:00,132.38,132.4,132.19,132.19,2725.0,125.8603,125.8793,125.6797,125.6797,2725.0
2022-07-14 12:30:00,132.3,132.36,132.26,132.27,4779.0,125.7843,125.8413,125.7462,125.7557,4779.0
2022-07-14 12:35:00,132.19,132.2,132.13,132.19,2280.0,125.6797,125.6892,125.6226,125.6797,2280.0
2022-07-14 12:40:00,132.14,132.15,132.03,132.1,13099.0,125.6321,125.6417,125.5276,125.5941,13099.0
2022-07-14 12:45:00,132.13,132.13,131.79,131.81,9658.0,125.6226,125.6226,125.2994,125.3184,9658.0
2022-07-14 12:50:00,131.8,132.01,131.77,131.96,12464.0,125.3089,125.5086,125.2804,125.461,12464.0
2022-07-14 12:55:00,131.94,132.05,131.92,132.05,3060.0,125.442,125.5466,125.423,125.5466,3060.0
2022-07-14 13:00:00,132.04,132.06,131.88,131.94,31570.0,125.5371,125.5561,125.385,125.442,31570.0
2022-07-14 13:05:00,131.9,132.04,131.85,132.04,1659.0,125.404,125.5371,125.3564,125.5371,1659.0
2022-07-14 13:10:00,132.01,132.02,131.92,132.01,3250.0,125.5086,125.5181,125.423,125.5086,3250.0
2022-07-14 13:15:00,131.94,132.35,131.93,132.26,38350.0,125.442,125.8318,125.4325,125.7462,38350.0
2022-07-14 13:20:00,132.32,132.37,132.25,132.25,33257.0,125.8033,125.8508,125.7367,125.7367,33257.0
2022-07-14 13:25:00,132.23,132.38,132.23,132.34,5809.0,125.7177,125.8603,125.7177,125.8223,5809.0
2022-07-14 13:30:00,132.32,132.32,132.07,132.07,28702.0,125.8033,125.8033,125.5656,125.5656,28702.0
2022-07-14 13:35:00,132.08,132.27,132.06,132.25,7822.0,125.5751,125.7557,125.5561,125.7367,7822.0
2022-07-14 13:40:00,132.25,132.41,132.25,132.39,4595.0,125.7367,125.8889,125.7367,125.8698,4595.0
2022-07-14 13:45:00,132.42,132.49,132.36,132.45,5557.0,125.8984,125.9649,125.8413,125.9269,5557.0
2022-07-14 13:50:00,132.46,132.56,132.27,132.43,19240.0,125.9364,126.0315,125.7557,125.9079,19240.0
2022-07-14 13:55:00,132.43,132.58,132.43,132.53,6617.0,125.9079,126.0505,125.9079,126.0029,6617.0
2022-07-14 14:00:00,132.54,132.66,132.5,132.66,4021.0,126.0124,126.1265,125.9744,126.1265,4021.0
2022-07-14 14:05:00,132.63,132.75,132.62,132.71,5719.0,126.098,126.2121,126.0885,126.1741,5719.0
2022-07-14 14:10:00,132.67,132.69,132.57,132.67,9079.0,126.136,126.1551,126.041,126.136,9079.0
2022-07-14 14:15:00,132.65,133.04,132.65,133.01,30843.0,126.117,126.4878,126.117,126.4593,30843.0
2022-07-14 14:20:00,133.06,133.26,133.06,133.21,13921.0,126.5068,126.697,126.5068,126.6495,13921.0
2022-07-14 14:25:00,133.18,133.32,133.11,133.31,65547.0,126.6209,126.754,126.5544,126.7445,65547.0
2022-07-14 14:30:00,133.31,133.36,133.22,133.33,3865.0,126.7445,126.7921,126.659,126.7635,3865.0
2022-07-14 14:35:00,133.36,133.46,133.35,133.46,1829.0,126.7921,126.8871,126.7826,126.8871,1829.0
2022-07-14 14:40:00,133.46,133.48,133.14,133.18,10839.0,126.8871,126.9062,126.5829,126.6209,10839.0
2022-07-14 14:45:00,133.19,133.26,133.12,133.26,5633.0,126.6304,126.697,126.5639,126.697,5633.0
2022-07-14 14:50:00,133.25,133.26,133.07,133.12,5407.0,126.6875,126.697,126.5163,126.5639,5407.0
2022-07-14 14:55:00,133.13,133.35,133.13,133.31,4072.0,126.5734,126.7826,126.5734,126.7445,4072.0
2022-07-14 15:00:00,133.36,133.4,133.24,133.31,7379.0,126.7921,126.8301,126.678,126.7445,7379.0
2022-07-14 15:05:00,133.26,133.26,133.06,133.14,13030.0,126.697,126.697,126.5068,126.5829,13030.0
2022-07-14 15:10:00,133.12,133.33,133.1,133.33,37930.0,126.5639,126.7635,126.5449,126.7635,37930.0
2022-07-14 15:15:00,133.33,133.33,133.13,133.27,18784.0,126.7635,126.7635,126.5734,126.7065,18784.0
2022-07-14 15:20:00,133.26,133.49,133.25,133.47,24279.0,126.697,126.9157,126.6875,126.8966,24279.0
2022-07-14 15:25:00,133.46,133.48,133.36,133.47,24078.0,126.8871,126.9062,126.7921,126.8966,24078.0
2022-07-14 15:30:00,133.46,133.49,133.32,133.32,21471.0,126.8871,126.9157,126.754,126.754,21471.0
2022-07-14 15:35:00,133.29,133.32,133.11,133.18,32987.0,126.7255,126.754,126.5544,126.6209,32987.0
2022-07-14 15:40:00,133.17,133.26,133.1,133.22,34676.0,126.6114,126.697,126.5449,126.659,34676.0
2022-07-14 15:45:00,133.21,133.29,133.05,133.13,41474.0,126.6495,126.7255,126.4973,126.5734,41474.0
2022-07-14 15:50:00,133.19,133.36,133.19,133.31,64466.0,126.6304,126.7921,126.6304,126.7445,64466.0
2022-07-14 15:55:00,133.3,133.46,133.24,133.29,115963.0,126.735,126.8871,126.678,126.7255,115963.0
2022-07-15 09:30:00,134.84,135.28,134.78,134.78,26421.0,128.1992,128.6175,128.1421,128.1421,26421.0
2022-07-15 09:35:00,134.79,134.84,134.43,134.43,8766.0,128.1516,128.1992,127.8094,127.8094,8766.0
2022-07-15 09:40:00,134.52,134.59,134.37,134.52,19899.0,127.8949,127.9615,127.7523,127.8949,19899.0
2022-07-15 09:45:00,134.57,134.57,134.26,134.31,7131.0,127.9425,127.9425,127.6477,127.6953,7131.0
2022-07-15 09:50:00,134.25,134.25,133.89,133.9,6932.0,127.6382,127.6382,127.296,127.3055,6932.0
2022-07-15 09:55:00,133.86,134.2,133.86,134.03,9306.0,127.2674,127.5907,127.2674,127.4291,9306.0
2022-07-15 10:00:00,134.19,134.97,134.11,134.64,46776.0,127.5812,128.3228,127.5051,128.009,46776.0
2022-07-15 10:05:00,134.72,134.75,134.5,134.65,5662.0,128.0851,128.1136,127.8759,128.0185,5662.0
2022-07-15 10:10:00,134.62,134.85,134.59,134.8,51084.0,127.99,128.2087,127.9615,128.1611,51084.0
2022-07-15 10:15:00,134.79,134.85,134.71,134.81,6740.0,128.1516,128.2087,128.0756,128.1707,6740.0
2022-07-15 10:20:00,134.8,134.96,134.54,134.94,12646.0,128.1611,128.3133,127.914,128.2943,12646.0
2022-07-15 10:25:00,135.09,135.36,135.03,135.36,9364.0,128.4369,128.6936,128.3798,128.6936,9364.0
2022-07-15 10:30:00,135.37,135.4,135.29,135.34,13171.0,128.7031,128.7316,128.627,128.6746,13171.0
2022-07-15 10:35:00,135.32,135.35,135.16,135.16,8247.0,128.6555,128.6841,128.5034,128.5034,8247.0
2022-07-15 10:40:00,135.17,135.24,135.06,135.06,5194.0,128.5129,128.5795,128.4083,128.4083,5194.0
2022-07-15 10:45:00,135.03,135.17,134.96,135.08,7158.0,128.3798,128.5129,128.3133,128.4274,7158.0
2022-07-15 10:50:00,135.04,135.19,135.04,135.15,2910.0,128.3893,128.5319,128.3893,128.4939,2910.0
2022-07-15 10:55:00,135.13,135.27,135.13,135.23,2943.0,128.4749,128.608,128.4749,128.57,2943.0
2022-07-15 11:00:00,135.25,135.33,135.24,135.31,5594.0,128.589,128.665,128.5795,128.646,5594.0
2022-07-15 11:05:00,135.34,135.55,135.31,135.55,6565.0,128.6746,128.8742,128.646,128.8742,6565.0
2022-07-15 11:10:00,135.53,135.54,135.44,135.53,8220.0,128.8552,128.8647,128.7696,128.8552,8220.0
2022-07-15 11:15:00,135.53,135.62,135.49,135.58,78976.0,128.8552,128.9408,128.8172,128.9027,78976.0
2022-07-15 11:20:00,135.62,135.71,135.6,135.63,36871.0,128.9408,129.0263,128.9217,128.9503,36871.0
2022-07-15 11:25:00,135.65,135.65,135.55,135.58,4954.0,128.9693,128.9693,128.8742,128.9027,4954.0
2022-07-15 11:30:00,135.5,135.73,135.48,135.61,2169.0,128.8267,129.0453,128.8077,128.9313,2169.0
2022-07-15 11:35:00,135.59,135.72,135.56,135.7,6751.0,128.9122,129.0358,128.8837,129.0168,6751.0
2022-07-15 11:40:00,135.69,135.7,135.64,135.69,7494.0,129.0073,129.0168,128.9598,129.0073,7494.0
2022-07-15 11:45:00,135.68,135.75,135.61,135.67,7969.0,128.9978,129.0644,128.9313,128.9883,7969.0
2022-07-15 11:50:00,135.64,135.69,135.6,135.6,3129.0,128.9598,129.0073,128.9217,128.9217,3129.0
2022-07-15 11:55:00,135.56,135.6,135.54,135.54,1770.0,128.8837,128.9217,128.8647,128.8647,1770.0
2022-07-15 12:00:00,135.55,135.63,135.49,135.63,46437.0,128.8742,128.9503,128.8172,128.9503,46437.0
2022-07-15 12:05:00,135.62,135.67,135.48,135.48,4489.0,128.9408,128.9883,128.8077,128.8077,4489.0
2022-07-15 12:10:00,135.46,135.53,135.4,135.53,6367.0,128.7886,128.8552,128.7316,128.8552,6367.0
2022-07-15 12:15:00,135.48,135.61,135.48,135.61,3091.0,128.8077,128.9313,128.8077,128.9313,3091.0
2022-07-15 12:20:00,135.6,135.61,135.5,135.5,5052.0,128.9217,128.9313,128.8267,128.8267,5052.0
2022-07-15 12:25:00,135.49,135.53,135.46,135.47,7281.0,128.8172,128.8552,128.7886,128.7981,7281.0
2022-07-15 12:30:00,135.54,135.55,135.38,135.42,5683.0,128.8647,128.8742,128.7126,128.7506,5683.0
2022-07-15 12:35:00,135.44,135.46,135.4,135.41,4077.0,128.7696,128.7886,128.7316,128.7411,4077.0
2022-07-15 12:40:00,135.4,135.5,135.33,135.48,11744.0,128.7316,128.8267,128.665,128.8077,11744.0
2022-07-15 12:45:00,135.44,135.55,135.43,135.54,6320.0,128.7696,128.8742,128.7601,128.8647,6320.0
2022-07-15 12:50:00,135.53,135.53,135.42,135.46,7185.0,128.8552,128.8552,128.7506,128.7886,7185.0
2022-07-15 12:55:00,135.44,135.49,135.44,135.45,6419.0,128.7696,128.8172,128.7696,128.7791,6419.0
2022-07-15 13:00:00,135.48,135.56,135.48,135.56,8353.0,128.8077,128.8837,128.8077,128.8837,8353.0
2022-07-15 13:05:00,135.58,135.66,135.58,135.66,126075.0,128.9027,128.9788,128.9027,128.9788,126075.0
2022-07-15 13:10:00,135.63,135.67,135.63,135.67,5449.0,128.9503,128.9883,128.9503,128.9883,5449.0
2022-07-15 13:15:00,135.64,135.66,135.61,135.62,12327.0,128.9598,128.9788,128.9313,128.9408,12327.0
2022-07-15 13:20:00,135.63,135.65,135.59,135.63,3928.0,128.9503,128.9693,128.9122,128.9503,3928.0
2022-07-15 13:25:00,135.65,135.71,135.63,135.71,6158.0,128.9693,129.0263,128.9503,129.0263,6158.0
2022-07-15 13:30:00,135.76,135.8,135.72,135.8,1661.0,129.0739,129.1119,129.0358,129.1119,1661.0
2022-07-15 13:35:00,135.74,135.78,135.72,135.72,700.0,129.0549,129.0929,129.0358,129.0358,700.0
2022-07-15 13:40:00,135.75,135.75,135.67,135.71,29039.0,129.0644,129.0644,128.9883,129.0263,29039.0
2022-07-15 13:45:00,135.71,135.73,135.68,135.7,4519.0,129.0263,129.0453,128.9978,129.0168,4519.0
2022-07-15 13:50:00,135.65,135.7,135.54,135.56,24581.0,128.9693,129.0168,128.8647,128.8837,24581.0
2022-07-15 13:55:00,135.53,135.59,135.52,135.55,4959.0,128.8552,128.9122,128.8457,128.8742,4959.0
2022-07-15 14:00:00,135.5,135.54,135.45,135.47,9059.0,128.8267,128.8647,128.7791,128.7981,9059.0
2022-07-15 14:05:00,135.48,135.53,135.48,135.53,4771.0,128.8077,128.8552,128.8077,128.8552,4771.0
2022-07-15 14:10:00,135.57,135.57,135.55,135.56,466.0,128.8932,128.8932,128.8742,128.8837,466.0
2022-07-15 14:15:00,135.62,135.67,135.62,135.66,978.0,128.9408,128.9883,128.9408,128.9788,978.0
2022-07-15 14:20:00,135.65,135.66,135.54,135.6,14068.0,128.9693,128.9788,128.8647,128.9217,14068.0
2022-07-15 14:25:00,135.61,135.64,135.5,135.61,9536.0,128.9313,128.9598,128.8267,128.9313,9536.0
2022-07-15 14:30:00,135.65,135.66,135.57,135.59,3924.0,128.9693,128.9788,128.8932,128.9122,3924.0
2022-07-15 14:35:00,135.61,135.64,135.59,135.63,4750.0,128.9313,128.9598,128.9122,128.9503,4750.0
2022-07-15 14:40:00,135.64,135.72,135.63,135.72,1100.0,128.9598,129.0358,128.9503,129.0358,1100.0
2022-07-15 14:45:00,135.74,135.81,135.74,135.79,5336.0,129.0549,129.1214,129.0549,129.1024,5336.0
2022-07-15 14:50:00,135.79,135.8,135.73,135.78,8833.0,129.1024,129.1119,129.0453,129.0929,8833.0
2022-07-15 14:55:00,135.77,135.78,135.68,135.68,2646.0,129.0834,129.0929,128.9978,128.9978,2646.0
2022-07-15 15:00:00,135.63,135.7,135.61,135.69,3842.0,128.9503,129.0168,128.9313,129.0073,3842.0
2022-07-15 15:05:00,135.68,135.73,135.68,135.72,8604.0,128.9978,129.0453,128.9978,129.0358,8604.0
2022-07-15 15:10:00,135.74,135.77,135.67,135.67,4179.0,129.0549,129.0834,128.9883,128.9883,4179.0
2022-07-15 15:15:00,135.67,135.75,135.67,135.71,5636.0,128.9883,129.0644,128.9883,129.0263,5636.0
2022-07-15 15:20:00,135.68,135.72,135.62,135.62,14420.0,128.9978,129.0358,128.9408,128.9408,14420.0
2022-07-15 15:25:00,135.6,135.66,135.59,135.63,4695.0,128.9217,128.9788,128.9122,128.9503,4695.0
2022-07-15 15:30:00,135.64,135.65,135.46,135.46,14328.0,128.9598,128.9693,128.7886,128.7886,14328.0
2022-07-15 15:35:00,135.54,135.6,135.42,135.44,18075.0,128.8647,128.9217,128.7506,128.7696,18075.0
2022-07-15 15:40:00,135.48,135.66,135.46,135.65,47903.0,128.8077,128.9788,128.7886,128.9693,47903.0
2022-07-15 15:45:00,135.63,135.67,135.51,135.54,13572.0,128.9503,128.9883,128.8362,128.8647,13572.0
2022-07-15 15:50:00,135.56,135.65,135.4,135.62,53581.0,128.8837,128.9693,128.7316,128.9408,53581.0
2022-07-15 15:55:00,135.67,135.89,135.67,135.84,96106.0,128.9883,129.1975,128.9883,129.1499,96106.0
2022-07-18 09:30:00,136.96,137.27,136.93,137.13,61697.0,130.2148,130.5095,130.1862,130.3764,61697.0
2022-07-18 09:35:00,137.17,137.23,136.97,137.21,133297.0,130.4144,130.4715,130.2243,130.4525,133297.0
2022-07-18 09:40:00,137.0,137.27,136.86,137.25,13196.0,130.2528,130.5095,130.1197,130.4905,13196.0
2022-07-18 09:45:00,137.29,137.29,137.04,137.19,16824.0,130.5285,130.5285,130.2908,130.4334,16824.0
2022-07-18 09:50:00,137.16,137.18,137.04,137.16,5875.0,130.4049,130.4239,130.2908,130.4049,5875.0
2022-07-18 09:55:00,137.16,137.24,136.99,136.99,8548.0,130.4049,130.481,130.2433,130.2433,8548.0
2022-07-18 10:00:00,137.02,137.02,136.84,136.91,2992.0,130.2718,130.2718,130.1007,130.1672,2992.0
2022-07-18 10:05:00,136.79,136.9,136.79,136.83,1756.0,130.0531,130.1577,130.0531,130.0912,1756.0
2022-07-18 10:10:00,136.8,136.8,136.55,136.76,9409.0,130.0626,130.0626,129.825,130.0246,9409.0
2022-07-18 10:15:00,136.81,136.9,136.81,136.82,1793.0,130.0722,130.1577,130.0722,130.0817,1793.0
2022-07-18 10:20:00,136.93,136.96,136.84,136.92,3037.0,130.1862,130.2148,130.1007,130.1767,3037.0
2022-07-18 10:25:00,136.92,136.93,136.85,136.85,1490.0,130.1767,130.1862,130.1102,130.1102,1490.0
2022-07-18 10:30:00,136.99,137.12,136.97,137.12,6541.0,130.2433,130.3669,130.2243,130.3669,6541.0
2022-07-18 10:35:00,137.06,137.13,137.01,137.03,3318.0,130.3098,130.3764,130.2623,130.2813,3318.0
2022-07-18 10:40:00,137.1,137.13,137.06,137.06,2613.0,130.3479,130.3764,130.3098,130.3098,2613.0
2022-07-18 10:45:00,137.04,137.04,136.91,136.97,4351.0,130.2908,130.2908,130.1672,130.2243,4351.0
2022-07-18 10:50:00,137.01,137.07,136.98,137.07,13352.0,130.2623,130.3193,130.2338,130.3193,13352.0
2022-07-18 10:55:00,137.05,137.13,137.04,137.09,4067.0,130.3003,130.3764,130.2908,130.3384,4067.0
2022-07-18 11:00:00,137.05,137.06,136.93,136.97,9358.0,130.3003,130.3098,130.1862,130.2243,9358.0
2022-07-18 11:05:00,136.98,137.02,136.89,136.89,13533.0,130.2338,130.2718,130.1482,130.1482,13533.0
2022-07-18 11:10:00,136.94,136.96,136.9,136.95,2445.0,130.1958,130.2148,130.1577,130.2053,2445.0
2022-07-18 11:15:00,136.96,136.96,136.89,136.94,5803.0,130.2148,130.2148,130.1482,130.1958,5803.0
2022-07-18 11:20:00,136.92,136.98,136.92,136.95,4082.0,130.1767,130.2338,130.1767,130.2053,4082.0
2022-07-18 11:25:00,136.96,137.0,136.94,136.94,9728.0,130.2148,130.2528,130.1958,130.1958,9728.0
2022-07-18 11:30:00,136.93,137.0,136.86,136.96,19485.0,130.1862,130.2528,130.1197,130.2148,19485.0
2022-07-18 11:35:00,136.94,137.05,136.94,137.05,2278.0,130.1958,130.3003,130.1958,130.3003,2278.0
2022-07-18 11:40:00,137.05,137.15,137.05,137.15,4641.0,130.3003,130.3954,130.3003,130.3954,4641.0
2022-07-18 11:45:00,137.15,137.15,137.01,137.01,56981.0,130.3954,130.3954,130.2623,130.2623,56981.0
2022-07-18 11:50:00,137.02,137.08,137.02,137.08,5186.0,130.2718,130.3289,130.2718,130.3289,5186.0
2022-07-18 11:55:00,137.1,137.17,137.09,137.16,2371.0,130.3479,130.4144,130.3384,130.4049,2371.0
2022-07-18 12:00:00,137.16,137.16,137.07,137.08,1500.0,130.4049,130.4049,130.3193,130.3289,1500.0
2022-07-18 12:05:00,137.08,137.11,136.97,137.05,7416.0,130.3289,130.3574,130.2243,130.3003,7416.0
2022-07-18 12:10:00,137.03,137.13,137.03,137.12,1588.0,130.2813,130.3764,130.2813,130.3669,1588.0
2022-07-18 12:15:00,137.14,137.14,137.01,137.01,1624.0,130.3859,130.3859,130.2623,130.2623,1624.0
2022-07-18 12:20:00,137.02,137.05,137.02,137.03,754.0,130.2718,130.3003,130.2718,130.2813,754.0
2022-07-18 12:25:00,137.09,137.09,137.01,137.02,2623.0,130.3384,130.3384,130.2623,130.2718,2623.0
2022-07-18 12:30:00,137.02,137.03,137.0,137.02,8233.0,130.2718,130.2813,130.2528,130.2718,8233.0
2022-07-18 12:35:00,137.01,137.08,137.0,137.04,1447.0,130.2623,130.3289,130.2528,130.2908,1447.0
2022-07-18 12:40:00,137.06,137.08,137.05,137.05,1577.0,130.3098,130.3289,130.3003,130.3003,1577.0
2022-07-18 12:45:00,137.03,137.04,136.96,136.96,2513.0,130.2813,130.2908,130.2148,130.2148,2513.0
2022-07-18 12:50:00,136.97,136.97,136.85,136.85,1967.0,130.2243,130.2243,130.1102,130.1102,1967.0
2022-07-18 12:55:00,136.82,136.82,136.67,136.73,3216.0,130.0817,130.0817,129.939,129.9961,3216.0
2022-07-18 13:00:00,136.76,136.8,136.75,136.8,2278.0,130.0246,130.0626,130.0151,130.0626,2278.0
2022-07-18 13:05:00,136.81,136.84,136.77,136.77,5046.0,130.0722,130.1007,130.0341,130.0341,5046.0
2022-07-18 13:10:00,136.77,136.79,136.74,136.78,2732.0,130.0341,130.0531,130.0056,130.0436,2732.0
2022-07-18 13:15:00,136.79,136.79,136.6,136.61,3248.0,130.0531,130.0531,129.8725,129.882,3248.0
2022-07-18 13:20:00,136.61,136.68,136.6,136.68,1885.0,129.882,129.9486,129.8725,129.9486,1885.0
2022-07-18 13:25:00,136.72,136.79,136.71,136.77,6000.0,129.9866,130.0531,129.9771,130.0341,6000.0
2022-07-18 13:30:00,136.76,136.76,136.61,136.64,7438.0,130.0246,130.0246,129.882,129.9105,7438.0
2022-07-18 13:35:00,136.59,136.63,136.49,136.55,6124.0,129.863,129.901,129.7679,129.825,6124.0
2022-07-18 13:40:00,136.54,136.61,136.51,136.52,36740.0,129.8155,129.882,129.7869,129.7964,36740.0
2022-07-18 13:45:00,136.52,136.58,136.41,136.43,13377.0,129.7964,129.8535,129.6919,129.7109,13377.0
2022-07-18 13:50:00,136.44,136.53,136.43,136.49,11389.0,129.7204,129.8059,129.7109,129.7679,11389.0
2022-07-18 13:55:00,136.48,136.49,136.17,136.21,3703.0,129.7584,129.7679,129.4637,129.5017,3703.0
2022-07-18 14:00:00,136.16,136.24,136.1,136.1,1212.0,129.4542,129.5302,129.3971,129.3971,1212.0
2022-07-18 14:05:00,136.18,136.18,136.09,136.14,15201.0,129.4732,129.4732,129.3876,129.4352,15201.0
2022-07-18 14:10:00,136.14,136.16,136.05,136.15,3304.0,129.4352,129.4542,129.3496,129.4447,3304.0
2022-07-18 14:15:00,136.15,136.26,136.15,136.24,21007.0,129.4447,129.5492,129.4447,129.5302,21007.0
2022-07-18 14:20:00,136.25,136.3,136.09,136.09,1669.0,129.5397,129.5873,129.3876,129.3876,1669.0
2022-07-18 14:25:00,136.01,136.01,135.87,135.88,3949.0,129.3116,129.3116,129.1784,129.188,3949.0
2022-07-18 14:30:00,135.86,135.97,135.86,135.97,2559.0,129.1689,129.2735,129.1689,129.2735,2559.0
2022-07-18 14:35:00,135.99,136.13,135.98,136.13,3147.0,129.2925,129.4256,129.283,129.4256,3147.0
2022-07-18 14:40:00,136.08,136.08,135.81,135.81,6340.0,129.3781,129.3781,129.1214,129.1214,6340.0
2022-07-18 14:45:00,135.81,135.85,135.75,135.81,1925.0,129.1214,129.1594,129.0644,129.1214,1925.0
2022-07-18 14:50:00,135.78,135.78,135.64,135.71,33501.0,129.0929,129.0929,128.9598,129.0263,33501.0
2022-07-18 14:55:00,135.71,135.71,135.58,135.62,10398.0,129.0263,129.0263,128.9027,128.9408,10398.0
2022-07-18 15:00:00,135.62,135.69,135.58,135.61,7238.0,128.9408,129.0073,128.9027,128.9313,7238.0
2022-07-18 15:05:00,135.64,135.86,135.64,135.83,11106.0,128.9598,129.1689,128.9598,129.1404,11106.0
2022-07-18 15:10:00,135.8,135.81,135.67,135.77,10186.0,129.1119,129.1214,128.9883,129.0834,10186.0
2022-07-18 15:15:00,135.82,135.91,135.79,135.9,11865.0,129.1309,129.2165,129.1024,129.207,11865.0
2022-07-18 15:20:00,135.89,135.93,135.8,135.8,6156.0,129.1975,129.2355,129.1119,129.1119,6156.0
2022-07-18 15:25:00,135.83,135.83,135.56,135.58,17709.0,129.1404,129.1404,128.8837,128.9027,17709.0
2022-07-18 15:30:00,135.56,135.56,135.34,135.4,6350.0,128.8837,128.8837,128.6746,128.7316,6350.0
2022-07-18 15:35:00,135.39,135.42,135.09,135.1,10047.0,128.7221,128.7506,128.4369,128.4464,10047.0
2022-07-18 15:40:00,135.13,135.17,135.04,135.1,8003.0,128.4749,128.5129,128.3893,128.4464,8003.0
2022-07-18 15:45:00,135.09,135.09,134.83,134.84,29568.0,128.4369,128.4369,128.1897,128.1992,29568.0
2022-07-18 15:50:00,134.83,135.24,134.8,135.21,23462.0,128.1897,128.5795,128.1611,128.551,23462.0
2022-07-18 15:55:00,135.19,135.35,135.12,135.22,92875.0,128.5319,128.6841,128.4654,128.5605,92875.0
2022-07-19 09:30:00,136.68,137.04,136.68,136.97,33771.0,129.9486,130.2908,129.9486,130.2243,33771.0
2022-07-19 09:35:00,137.08,137.25,137.04,137.2,19040.0,130.3289,130.4905,130.2908,130.4429,19040.0
2022-07-19 09:40:00,137.24,137.32,137.08,137.13,18402.0,130.481,130.557,130.3289,130.3764,18402.0
2022-07-19 09:45:00,137.18,137.21,136.94,137.1,10309.0,130.4239,130.4525,130.1958,130.3479,10309.0
2022-07-19 09:50:00,137.14,137.25,137.1,137.12,5698.0,130.3859,130.4905,130.3479,130.3669,5698.0
2022-07-19 09:55:00,137.18,137.3,137.06,137.3,7484.0,130.4239,130.538,130.3098,130.538,7484.0
2022-07-19 10:00:00,137.32,137.41,137.27,137.4,10110.0,130.557,130.6426,130.5095,130.6331,10110.0
2022-07-19 10:05:00,137.36,137.36,137.23,137.35,2170.0,130.5951,130.5951,130.4715,130.5856,2170.0
2022-07-19 10:10:00,137.42,137.62,137.4,137.47,36993.0,130.6521,130.8423,130.6331,130.6996,36993.0
2022-07-19 10:15:00,137.52,137.6,137.41,137.56,31115.0,130.7472,130.8232,130.6426,130.7852,31115.0
2022-07-19 10:20:00,137.55,137.78,137.55,137.71,2725.0,130.7757,130.9944,130.7757,130.9278,2725.0
2022-07-19 10:25:00,137.7,137.89,137.69,137.89,12940.0,130.9183,131.099,130.9088,131.099,12940.0
2022-07-19 10:30:00,137.94,137.94,137.82,137.87,2100.0,131.1465,131.1465,131.0324,131.0799,2100.0
2022-07-19 10:35:00,137.83,137.9,137.76,137.82,8846.0,131.0419,131.1085,130.9754,131.0324,8846.0
2022-07-19 10:40:00,137.82,137.85,137.79,137.81,3772.0,131.0324,131.0609,131.0039,131.0229,3772.0
2022-07-19 10:45:00,137.86,137.97,137.84,137.96,8813.0,131.0704,131.175,131.0514,131.1655,8813.0
2022-07-19 10:50:00,137.99,138.07,137.99,138.03,5875.0,131.194,131.2701,131.194,131.2321,5875.0
2022-07-19 10:55:00,138.03,138.03,137.9,138.0,5234.0,131.2321,131.2321,131.1085,131.2035,5234.0
2022-07-19 11:00:00,138.05,138.13,138.03,138.11,9144.0,131.2511,131.3271,131.2321,131.3081,9144.0
2022-07-19 11:05:00,138.1,138.16,138.09,138.11,8375.0,131.2986,131.3557,131.2891,131.3081,8375.0
2022-07-19 11:10:00,138.15,138.16,138.11,138.15,1896.0,131.3462,131.3557,131.3081,131.3462,1896.0
2022-07-19 11:15:00,138.16,138.16,138.0,138.0,6117.0,131.3557,131.3557,131.2035,131.2035,6117.0
2022-07-19 11:20:00,137.98,138.02,137.92,138.01,5005.0,131.1845,131.2226,131.1275,131.2131,5005.0
2022-07-19 11:25:00,138.01,138.15,138.0,138.13,20258.0,131.2131,131.3462,131.2035,131.3271,20258.0
2022-07-19 11:30:00,138.13,138.33,138.13,138.33,5323.0,131.3271,131.5173,131.3271,131.5173,5323.0
2022-07-19 11:35:00,138.32,138.32,138.17,138.17,3880.0,131.5078,131.5078,131.3652,131.3652,3880.0
2022-07-19 11:40:00,138.15,138.16,138.08,138.1,2080.0,131.3462,131.3557,131.2796,131.2986,2080.0
2022-07-19 11:45:00,138.11,138.11,138.06,138.06,1847.0,131.3081,131.3081,131.2606,131.2606,1847.0
2022-07-19 11:50:00,138.05,138.16,138.03,138.16,8111.0,131.2511,131.3557,131.2321,131.3557,8111.0
2022-07-19 11:55:00,138.18,138.31,138.17,138.31,6526.0,131.3747,131.4983,131.3652,131.4983,6526.0
2022-07-19 12:00:00,138.3,138.3,138.11,138.11,6537.0,131.4888,131.4888,131.3081,131.3081,6537.0
2022-07-19 12:05:00,138.09,138.11,138.03,138.08,8641.0,131.2891,131.3081,131.2321,131.2796,8641.0
2022-07-19 12:10:00,138.12,138.17,138.12,138.16,2549.0,131.3176,131.3652,131.3176,131.3557,2549.0
2022-07-19 12:15:00,138.14,138.14,138.07,138.08,3195.0,131.3367,131.3367,131.2701,131.2796,3195.0
2022-07-19 12:20:00,138.13,138.25,138.13,138.25,4380.0,131.3271,131.4412,131.3271,131.4412,4380.0
2022-07-19 12:25:00,138.27,138.3,138.26,138.28,12362.0,131.4602,131.4888,131.4507,131.4698,12362.0
2022-07-19 12:30:00,138.27,138.46,138.27,138.44,6822.0,131.4602,131.6409,131.4602,131.6219,6822.0
2022-07-19 12:35:00,138.42,138.46,138.39,138.46,6439.0,131.6029,131.6409,131.5743,131.6409,6439.0
2022-07-19 12:40:00,138.45,138.54,138.45,138.49,11637.0,131.6314,131.717,131.6314,131.6694,11637.0
2022-07-19 12:45:00,138.47,138.54,138.47,138.53,19123.0,131.6504,131.717,131.6504,131.7074,19123.0
2022-07-19 12:50:00,138.51,138.53,138.43,138.46,32718.0,131.6884,131.7074,131.6124,131.6409,32718.0
2022-07-19 12:55:00,138.46,138.56,138.45,138.56,3021.0,131.6409,131.736,131.6314,131.736,3021.0
2022-07-19 13:00:00,138.56,138.58,138.55,138.55,5215.0,131.736,131.755,131.7265,131.7265,5215.0
2022-07-19 13:05:00,138.52,138.52,138.45,138.46,8396.0,131.6979,131.6979,131.6314,131.6409,8396.0
2022-07-19 13:10:00,138.46,138.51,138.42,138.42,2565.0,131.6409,131.6884,131.6029,131.6029,2565.0
2022-07-19 13:15:00,138.42,138.46,138.34,138.34,126222.0,131.6029,131.6409,131.5268,131.5268,126222.0
2022-07-19 13:20:00,138.36,138.43,138.33,138.43,3564.0,131.5458,131.6124,131.5173,131.6124,3564.0
2022-07-19 13:25:00,138.43,138.45,138.43,138.44,2514.0,131.6124,131.6314,131.6124,131.6219,2514.0
2022-07-19 13:30:00,138.46,138.52,138.45,138.51,9578.0,131.6409,131.6979,131.6314,131.6884,9578.0
2022-07-19 13:35:00,138.54,138.7,138.51,138.7,5517.0,131.717,131.8691,131.6884,131.8691,5517.0
2022-07-19 13:40:00,138.69,138.79,138.68,138.76,7653.0,131.8596,131.9546,131.8501,131.9261,7653.0
2022-07-19 13:45:00,138.77,138.79,138.73,138.74,20993.0,131.9356,131.9546,131.8976,131.9071,20993.0
2022-07-19 13:50:00,138.74,138.78,138.73,138.75,13574.0,131.9071,131.9451,131.8976,131.9166,13574.0
2022-07-19 13:55:00,138.76,138.9,138.76,138.9,20560.0,131.9261,132.0592,131.9261,132.0592,20560.0
2022-07-19 14:00:00,138.9,139.08,138.9,139.07,16811.0,132.0592,132.2304,132.0592,132.2208,16811.0
2022-07-19 14:05:00,139.06,139.18,139.05,139.17,38707.0,132.2113,132.3254,132.2018,132.3159,38707.0
2022-07-19 14:10:00,139.17,139.19,139.09,139.09,16038.0,132.3159,132.3349,132.2399,132.2399,16038.0
2022-07-19 14:15:00,139.1,139.13,139.01,139.13,15864.0,132.2494,132.2779,132.1638,132.2779,15864.0
2022-07-19 14:20:00,139.14,139.14,139.07,139.12,4319.0,132.2874,132.2874,132.2208,132.2684,4319.0
2022-07-19 14:25:00,139.12,139.12,138.91,138.92,5009.0,132.2684,132.2684,132.0687,132.0782,5009.0
2022-07-19 14:30:00,138.94,139.06,138.93,138.99,15132.0,132.0973,132.2113,132.0877,132.1448,15132.0
2022-07-19 14:35:00,138.99,139.06,138.99,139.0,4432.0,132.1448,132.2113,132.1448,132.1543,4432.0
2022-07-19 14:40:00,138.97,139.05,138.94,139.02,3405.0,132.1258,132.2018,132.0973,132.1733,3405.0
2022-07-19 14:45:00,139.0,139.0,138.86,138.95,5330.0,132.1543,132.1543,132.0212,132.1068,5330.0
2022-07-19 14:50:00,138.95,139.05,138.9,139.04,13485.0,132.1068,132.2018,132.0592,132.1923,13485.0
2022-07-19 14:55:00,139.03,139.05,138.99,139.03,8405.0,132.1828,132.2018,132.1448,132.1828,8405.0
2022-07-19 15:00:00,139.01,139.03,138.92,138.99,5692.0,132.1638,132.1828,132.0782,132.1448,5692.0
2022-07-19 15:05:00,138.99,139.16,138.99,139.16,11337.0,132.1448,132.3064,132.1448,132.3064,11337.0
2022-07-19 15:10:00,139.16,139.16,139.04,139.11,12434.0,132.3064,132.3064,132.1923,132.2589,12434.0
2022-07-19 15:15:00,139.11,139.15,139.04,139.14,13586.0,132.2589,132.2969,132.1923,132.2874,13586.0
2022-07-19 15:20:00,139.14,139.14,139.03,139.1,7026.0,132.2874,132.2874,132.1828,132.2494,7026.0
2022-07-19 15:25:00,139.11,139.2,139.09,139.13,6491.0,132.2589,132.3444,132.2399,132.2779,6491.0
2022-07-19 15:30:00,139.15,139.2,138.99,139.0,19659.0,132.2969,132.3444,132.1448,132.1543,19659.0
2022-07-19 15:35:00,138.99,139.16,138.99,139.15,19004.0,132.1448,132.3064,132.1448,132.2969,19004.0
2022-07-19 15:40:00,139.17,139.41,139.17,139.41,24720.0,132.3159,132.5441,132.3159,132.5441,24720.0
2022-07-19 15:45:00,139.4,139.42,139.24,139.24,39375.0,132.5346,132.5536,132.3825,132.3825,39375.0
2022-07-19 15:50:00,139.25,139.38,139.13,139.19,80833.0,132.392,132.5156,132.2779,132.3349,80833.0
2022-07-19 15:55:00,139.21,139.32,139.15,139.15,136275.0,132.354,132.4585,132.2969,132.2969,136275.0
2022-07-20 09:30:00,138.97,139.25,138.97,139.19,16748.0,132.1258,132.392,132.1258,132.3349,16748.0
2022-07-20 09:35:00,139.18,139.36,139.18,139.27,5716.0,132.3254,132.4966,132.3254,132.411,5716.0
2022-07-20 09:40:00,139.27,139.32,139.15,139.17,6434.0,132.411,132.4585,132.2969,132.3159,6434.0
2022-07-20 09:45:00,139.17,139.22,138.83,138.95,10044.0,132.3159,132.3635,131.9927,132.1068,10044.0
2022-07-20 09:50:00,138.98,139.11,138.96,138.96,6033.0,132.1353,132.2589,132.1163,132.1163,6033.0
2022-07-20 09:55:00,139.03,139.07,138.78,138.82,2215.0,132.1828,132.2208,131.9451,131.9832,2215.0
2022-07-20 10:00:00,138.83,138.93,138.75,138.92,13994.0,131.9927,132.0877,131.9166,132.0782,13994.0
2022-07-20 10:05:00,138.84,138.94,138.71,138.94,2678.0,132.0022,132.0973,131.8786,132.0973,2678.0
2022-07-20 10:10:00,139.05,139.18,139.05,139.18,4467.0,132.2018,132.3254,132.2018,132.3254,4467.0
2022-07-20 10:15:00,139.13,139.17,139.09,139.17,4680.0,132.2779,132.3159,132.2399,132.3159,4680.0
2022-07-20 10:20:00,139.2,139.37,139.19,139.36,5138.0,132.3444,132.5061,132.3349,132.4966,5138.0
2022-07-20 10:25:00,139.49,139.66,139.48,139.61,2078.0,132.6202,132.7818,132.6107,132.7343,2078.0
2022-07-20 10:30:00,139.57,139.8,139.56,139.74,7032.0,132.6962,132.9149,132.6867,132.8579,7032.0
2022-07-20 10:35:00,139.79,139.95,139.73,139.87,8738.0,132.9054,133.0575,132.8483,132.9814,8738.0
2022-07-20 10:40:00,139.84,139.89,139.7,139.88,14836.0,132.9529,133.0005,132.8198,132.991,14836.0
2022-07-20 10:45:00,139.88,140.15,139.87,140.1,18081.0,132.991,133.2477,132.9814,133.2001,18081.0
2022-07-20 10:50:00,140.09,140.32,140.08,140.32,15809.0,133.1906,133.4093,133.1811,133.4093,15809.0
2022-07-20 10:55:00,140.3,140.4,140.29,140.4,9563.0,133.3903,133.4853,133.3808,133.4853,9563.0
2022-07-20 11:00:00,140.34,140.35,140.24,140.32,4350.0,133.4283,133.4378,133.3332,133.4093,4350.0
2022-07-20 11:05:00,140.34,140.37,140.28,140.34,11871.0,133.4283,133.4568,133.3713,133.4283,11871.0
2022-07-20 11:10:00,140.34,140.37,140.27,140.27,65015.0,133.4283,133.4568,133.3617,133.3617,65015.0
2022-07-20 11:15:00,140.27,140.28,140.19,140.21,19583.0,133.3617,133.3713,133.2857,133.3047,19583.0
2022-07-20 11:20:00,140.2,140.21,140.01,140.06,16873.0,133.2952,133.3047,133.1146,133.1621,16873.0
2022-07-20 11:25:00,140.04,140.13,140.03,140.11,18987.0,133.1431,133.2286,133.1336,133.2096,18987.0
2022-07-20 11:30:00,140.11,140.2,140.1,140.17,6068.0,133.2096,133.2952,133.2001,133.2667,6068.0
2022-07-20 11:35:00,140.15,140.23,139.94,140.0,4584.0,133.2477,133.3237,133.048,133.105,4584.0
2022-07-20 11:40:00,140.0,140.05,139.94,140.05,5836.0,133.105,133.1526,133.048,133.1526,5836.0
2022-07-20 11:45:00,140.07,140.16,140.07,140.12,23634.0,133.1716,133.2572,133.1716,133.2191,23634.0
2022-07-20 11:50:00,140.12,140.3,140.1,140.25,18042.0,133.2191,133.3903,133.2001,133.3427,18042.0
2022-07-20 11:55:00,140.24,140.32,140.19,140.26,19849.0,133.3332,133.4093,133.2857,133.3522,19849.0
2022-07-20 12:00:00,140.26,140.29,140.23,140.23,10405.0,133.3522,133.3808,133.3237,133.3237,10405.0
2022-07-20 12:05:00,140.25,140.39,140.23,140.39,7422.0,133.3427,133.4758,133.3237,133.4758,7422.0
2022-07-20 12:10:00,140.41,140.42,140.33,140.35,16666.0,133.4949,133.5044,133.4188,133.4378,16666.0
2022-07-20 12:15:00,140.34,140.35,140.18,140.23,20740.0,133.4283,133.4378,133.2762,133.3237,20740.0
2022-07-20 12:20:00,140.25,140.27,140.19,140.22,5618.0,133.3427,133.3617,133.2857,133.3142,5618.0
2022-07-20 12:25:00,140.26,140.26,140.11,140.12,19756.0,133.3522,133.3522,133.2096,133.2191,19756.0
2022-07-20 12:30:00,140.11,140.21,140.11,140.2,8592.0,133.2096,133.3047,133.2096,133.2952,8592.0
2022-07-20 12:35:00,140.21,140.21,140.15,140.16,13768.0,133.3047,133.3047,133.2477,133.2572,13768.0
2022-07-20 12:40:00,140.18,140.19,139.72,139.79,6807.0,133.2762,133.2857,132.8388,132.9054,6807.0
2022-07-20 12:45:00,139.79,139.79,139.44,139.5,6619.0,132.9054,132.9054,132.5726,132.6297,6619.0
2022-07-20 12:50:00,139.52,139.81,139.52,139.79,7868.0,132.6487,132.9244,132.6487,132.9054,7868.0
2022-07-20 12:55:00,139.74,139.89,139.73,139.83,11942.0,132.8579,133.0005,132.8483,132.9434,11942.0
2022-07-20 13:00:00,139.8,139.84,139.49,139.5,43299.0,132.9149,132.9529,132.6202,132.6297,43299.0
2022-07-20 13:05:00,139.49,139.61,139.28,139.45,20015.0,132.6202,132.7343,132.4205,132.5821,20015.0
2022-07-20 13:10:00,139.41,139.41,139.18,139.29,16503.0,132.5441,132.5441,132.3254,132.43,16503.0
2022-07-20 13:15:00,139.28,139.5,139.28,139.5,3630.0,132.4205,132.6297,132.4205,132.6297,3630.0
2022-07-20 13:20:00,139.47,139.5,139.33,139.38,6214.0,132.6011,132.6297,132.468,132.5156,6214.0
2022-07-20 13:25:00,139.36,139.61,139.35,139.61,6061.0,132.4966,132.7343,132.4871,132.7343,6061.0
2022-07-20 13:30:00,139.66,139.84,139.55,139.76,15111.0,132.7818,132.9529,132.6772,132.8769,15111.0
2022-07-20 13:35:00,139.76,139.76,139.6,139.71,10421.0,132.8769,132.8769,132.7247,132.8293,10421.0
2022-07-20 13:40:00,139.72,139.74,139.61,139.66,9474.0,132.8388,132.8579,132.7343,132.7818,9474.0
2022-07-20 13:45:00,139.65,139.67,139.43,139.43,4051.0,132.7723,132.7913,132.5631,132.5631,4051.0
2022-07-20 13:50:00,139.45,139.53,139.42,139.47,9309.0,132.5821,132.6582,132.5536,132.6011,9309.0
2022-07-20 13:55:00,139.43,139.44,139.16,139.19,22882.0,132.5631,132.5726,132.3064,132.3349,22882.0
2022-07-20 14:00:00,139.27,139.4,139.27,139.4,7984.0,132.411,132.5346,132.411,132.5346,7984.0
2022-07-20 14:05:00,139.44,139.49,139.39,139.49,7840.0,132.5726,132.6202,132.5251,132.6202,7840.0
2022-07-20 14:10:00,139.43,139.48,139.35,139.46,12152.0,132.5631,132.6107,132.4871,132.5916,12152.0
2022-07-20 14:15:00,139.42,139.54,139.42,139.52,6525.0,132.5536,132.6677,132.5536,132.6487,6525.0
2022-07-20 14:20:00,139.58,139.75,139.56,139.72,10696.0,132.7057,132.8674,132.6867,132.8388,10696.0
2022-07-20 14:25:00,139.75,139.92,139.75,139.9,7347.0,132.8674,133.029,132.8674,133.01,7347.0
2022-07-20 14:30:00,139.81,139.93,139.77,139.91,9222.0,132.9244,133.0385,132.8864,133.0195,9222.0
2022-07-20 14:35:00,139.91,139.99,139.89,139.97,34422.0,133.0195,133.0955,133.0005,133.0765,34422.0
2022-07-20 14:40:00,139.94,139.96,139.89,139.96,2599.0,133.048,133.067,133.0005,133.067,2599.0
2022-07-20 14:45:00,139.96,139.99,139.91,139.99,12773.0,133.067,133.0955,133.0195,133.0955,12773.0
2022-07-20 14:50:00,139.97,139.98,139.69,139.69,18229.0,133.0765,133.086,132.8103,132.8103,18229.0
2022-07-20 14:55:00,139.68,139.96,139.62,139.91,19204.0,132.8008,133.067,132.7438,133.0195,19204.0
2022-07-20 15:00:00,139.92,140.21,139.87,140.21,24028.0,133.029,133.3047,132.9814,133.3047,24028.0
2022-07-20 15:05:00,140.21,140.27,140.09,140.13,11820.0,133.3047,133.3617,133.1906,133.2286,11820.0
2022-07-20 15:10:00,140.12,140.25,140.11,140.19,11291.0,133.2191,133.3427,133.2096,133.2857,11291.0
2022-07-20 15:15:00,140.21,140.33,140.15,140.3,40240.0,133.3047,133.4188,133.2477,133.3903,40240.0
2022-07-20 15:20:00,140.29,140.32,140.15,140.18,35646.0,133.3808,133.4093,133.2477,133.2762,35646.0
2022-07-20 15:25:00,140.19,140.39,140.19,140.38,22815.0,133.2857,133.4758,133.2857,133.4663,22815.0
2022-07-20 15:30:00,140.38,140.4,140.12,140.13,25974.0,133.4663,133.4853,133.2191,133.2286,25974.0
2022-07-20 15:35:00,140.13,140.2,140.06,140.14,35641.0,133.2286,133.2952,133.1621,133.2382,35641.0
2022-07-20 15:40:00,140.16,140.36,140.1,140.31,29755.0,133.2572,133.4473,133.2001,133.3998,29755.0
2022-07-20 15:45:00,140.3,140.37,140.16,140.27,78163.0,133.3903,133.4568,133.2572,133.3617,78163.0
2022-07-20 15:50:00,140.26,140.38,140.07,140.1,180735.0,133.3522,133.4663,133.1716,133.2001,180735.0
2022-07-20 15:55:00,140.11,140.22,140.05,140.07,198130.0,133.2096,133.3142,133.1526,133.1716,198130.0
2022-07-21 09:30:00,139.59,139.74,139.42,139.42,20085.0,132.7152,132.8579,132.5536,132.5536,20085.0
2022-07-21 09:35:00,139.33,139.64,139.23,139.64,9298.0,132.468,132.7628,132.373,132.7628,9298.0
2022-07-21 09:40:00,139.44,139.59,139.44,139.54,4932.0,132.5726,132.7152,132.5726,132.6677,4932.0
2022-07-21 09:45:00,139.38,139.69,139.32,139.59,11931.0,132.5156,132.8103,132.4585,132.7152,11931.0
2022-07-21 09:50:00,139.58,140.13,139.54,140.13,2391.0,132.7057,133.2286,132.6677,133.2286,2391.0
2022-07-21 09:55:00,140.15,140.2,139.97,139.97,6813.0,133.2477,133.2952,133.0765,133.0765,6813.0
2022-07-21 10:00:00,140.02,140.19,139.51,139.52,5464.0,133.1241,133.2857,132.6392,132.6487,5464.0
2022-07-21 10:05:00,139.5,139.76,139.5,139.71,2350.0,132.6297,132.8769,132.6297,132.8293,2350.0
2022-07-21 10:10:00,139.63,139.72,139.16,139.17,5325.0,132.7533,132.8388,132.3064,132.3159,5325.0
2022-07-21 10:15:00,139.19,139.65,139.18,139.65,6094.0,132.3349,132.7723,132.3254,132.7723,6094.0
2022-07-21 10:20:00,139.61,139.67,139.19,139.22,24884.0,132.7343,132.7913,132.3349,132.3635,24884.0
2022-07-21 10:25:00,139.2,139.2,138.91,139.04,4601.0,132.3444,132.3444,132.0687,132.1923,4601.0
2022-07-21 10:30:00,139.01,139.15,139.01,139.01,12420.0,132.1638,132.2969,132.1638,132.1638,12420.0
2022-07-21 10:35:00,139.04,139.4,139.03,139.4,6979.0,132.1923,132.5346,132.1828,132.5346,6979.0
2022-07-21 10:40:00,139.38,139.48,139.28,139.47,13120.0,132.5156,132.6107,132.4205,132.6011,13120.0
2022-07-21 10:45:00,139.48,139.5,139.33,139.37,5638.0,132.6107,132.6297,132.468,132.5061,5638.0
2022-07-21 10:50:00,139.42,139.54,139.42,139.54,3696.0,132.5536,132.6677,132.5536,132.6677,3696.0
2022-07-21 10:55:00,139.55,139.82,139.54,139.82,10070.0,132.6772,132.9339,132.6677,132.9339,10070.0
2022-07-21 11:00:00,139.81,139.93,139.72,139.93,5417.0,132.9244,133.0385,132.8388,133.0385,5417.0
2022-07-21 11:05:00,139.91,139.92,139.77,139.82,8776.0,133.0195,133.029,132.8864,132.9339,8776.0
2022-07-21 11:10:00,139.84,139.85,139.72,139.81,9590.0,132.9529,132.9624,132.8388,132.9244,9590.0
2022-07-21 11:15:00,139.85,139.92,139.72,139.91,6784.0,132.9624,133.029,132.8388,133.0195,6784.0
2022-07-21 11:20:00,139.83,139.84,139.65,139.69,8501.0,132.9434,132.9529,132.7723,132.8103,8501.0
2022-07-21 11:25:00,139.69,139.84,139.63,139.84,5142.0,132.8103,132.9529,132.7533,132.9529,5142.0
2022-07-21 11:30:00,139.86,140.19,139.8,140.19,23718.0,132.9719,133.2857,132.9149,133.2857,23718.0
2022-07-21 11:35:00,140.19,140.23,140.11,140.11,61873.0,133.2857,133.3237,133.2096,133.2096,61873.0
2022-07-21 11:40:00,140.08,140.17,140.07,140.12,3590.0,133.1811,133.2667,133.1716,133.2191,3590.0
2022-07-21 11:45:00,140.06,140.14,139.97,139.99,4730.0,133.1621,133.2382,133.0765,133.0955,4730.0
2022-07-21 11:50:00,139.97,140.06,139.95,140.04,4776.0,133.0765,133.1621,133.0575,133.1431,4776.0
2022-07-21 11:55:00,140.06,140.1,140.03,140.08,4421.0,133.1621,133.2001,133.1336,133.1811,4421.0
2022-07-21 12:00:00,140.01,140.28,140.0,140.26,9498.0,133.1146,133.3713,133.105,133.3522,9498.0
2022-07-21 12:05:00,140.26,140.43,140.22,140.43,6932.0,133.3522,133.5139,133.3142,133.5139,6932.0
2022-07-21 12:10:00,140.44,140.46,140.17,140.28,8898.0,133.5234,133.5424,133.2667,133.3713,8898.0
2022-07-21 12:15:00,140.27,140.34,140.21,140.3,3806.0,133.3617,133.4283,133.3047,133.3903,3806.0
2022-07-21 12:20:00,140.34,140.4,140.25,140.38,14315.0,133.4283,133.4853,133.3427,133.4663,14315.0
2022-07-21 12:25:00,140.39,140.59,140.39,140.59,6576.0,133.4758,133.666,133.4758,133.666,6576.0
2022-07-21 12:30:00,140.57,140.67,140.53,140.55,24800.0,133.647,133.742,133.6089,133.628,24800.0
2022-07-21 12:35:00,140.57,140.61,140.54,140.57,10727.0,133.647,133.685,133.6185,133.647,10727.0
2022-07-21 12:40:00,140.57,140.6,140.5,140.5,5098.0,133.647,133.6755,133.5804,133.5804,5098.0
2022-07-21 12:45:00,140.46,140.51,140.45,140.48,10818.0,133.5424,133.5899,133.5329,133.5614,10818.0
2022-07-21 12:50:00,140.48,140.58,140.48,140.52,10908.0,133.5614,133.6565,133.5614,133.5994,10908.0
2022-07-21 12:55:00,140.53,140.53,140.48,140.5,1600.0,133.6089,133.6089,133.5614,133.5804,1600.0
2022-07-21 13:00:00,140.52,140.54,140.43,140.46,6654.0,133.5994,133.6185,133.5139,133.5424,6654.0
2022-07-21 13:05:00,140.48,140.54,140.44,140.49,5787.0,133.5614,133.6185,133.5234,133.5709,5787.0
2022-07-21 13:10:00,140.45,140.53,140.33,140.35,18186.0,133.5329,133.6089,133.4188,133.4378,18186.0
2022-07-21 13:15:00,140.34,140.52,140.32,140.44,23182.0,133.4283,133.5994,133.4093,133.5234,23182.0
2022-07-21 13:20:00,140.45,140.52,140.27,140.29,21592.0,133.5329,133.5994,133.3617,133.3808,21592.0
2022-07-21 13:25:00,140.28,140.35,140.19,140.31,30106.0,133.3713,133.4378,133.2857,133.3998,30106.0
2022-07-21 13:30:00,140.33,140.33,140.01,140.07,18857.0,133.4188,133.4188,133.1146,133.1716,18857.0
2022-07-21 13:35:00,140.05,140.28,139.99,140.28,23201.0,133.1526,133.3713,133.0955,133.3713,23201.0
2022-07-21 13:40:00,140.25,140.39,140.25,140.34,9217.0,133.3427,133.4758,133.3427,133.4283,9217.0
2022-07-21 13:45:00,140.33,140.33,140.23,140.27,3322.0,133.4188,133.4188,133.3237,133.3617,3322.0
2022-07-21 13:50:00,140.18,140.21,140.04,140.09,17927.0,133.2762,133.3047,133.1431,133.1906,17927.0
2022-07-21 13:55:00,140.02,140.22,140.0,140.21,22659.0,133.1241,133.3142,133.105,133.3047,22659.0
2022-07-21 14:00:00,140.22,140.27,140.15,140.22,4780.0,133.3142,133.3617,133.2477,133.3142,4780.0
2022-07-21 14:05:00,140.23,140.39,140.2,140.32,7029.0,133.3237,133.4758,133.2952,133.4093,7029.0
2022-07-21 14:10:00,140.33,140.43,140.3,140.43,2566.0,133.4188,133.5139,133.3903,133.5139,2566.0
2022-07-21 14:15:00,140.41,140.49,140.36,140.49,2632.0,133.4949,133.5709,133.4473,133.5709,2632.0
2022-07-21 14:20:00,140.44,140.51,140.43,140.49,13419.0,133.5234,133.5899,133.5139,133.5709,13419.0
2022-07-21 14:25:00,140.46,140.48,140.41,140.45,5358.0,133.5424,133.5614,133.4949,133.5329,5358.0
2022-07-21 14:30:00,140.45,140.47,140.33,140.35,6618.0,133.5329,133.5519,133.4188,133.4378,6618.0
2022-07-21 14:35:00,140.33,140.4,140.23,140.4,27030.0,133.4188,133.4853,133.3237,133.4853,27030.0
2022-07-21 14:40:00,140.39,140.39,140.2,140.2,5452.0,133.4758,133.4758,133.2952,133.2952,5452.0
2022-07-21 14:45:00,140.21,140.27,140.17,140.27,6123.0,133.3047,133.3617,133.2667,133.3617,6123.0
2022-07-21 14:50:00,140.26,140.3,140.18,140.25,38226.0,133.3522,133.3903,133.2762,133.3427,38226.0
2022-07-21 14:55:00,140.25,140.36,140.25,140.3,5996.0,133.3427,133.4473,133.3427,133.3903,5996.0
2022-07-21 15:00:00,140.31,140.45,140.3,140.45,19213.0,133.3998,133.5329,133.3903,133.5329,19213.0
2022-07-21 15:05:00,140.44,140.65,140.41,140.65,9094.0,133.5234,133.723,133.4949,133.723,9094.0
2022-07-21 15:10:00,140.64,140.65,140.48,140.55,8322.0,133.7135,133.723,133.5614,133.628,8322.0
2022-07-21 15:15:00,140.53,140.57,140.45,140.57,10121.0,133.6089,133.647,133.5329,133.647,10121.0
2022-07-21 15:20:00,140.55,140.59,140.5,140.55,9376.0,133.628,133.666,133.5804,133.628,9376.0
2022-07-21 15:25:00,140.58,140.66,140.57,140.63,17326.0,133.6565,133.7325,133.647,133.704,17326.0
2022-07-21 15:30:00,140.62,140.66,140.54,140.66,42837.0,133.6945,133.7325,133.6185,133.7325,42837.0
2022-07-21 15:35:00,140.66,140.76,140.59,140.61,40300.0,133.7325,133.8276,133.666,133.685,40300.0
2022-07-21 15:40:00,140.61,140.76,140.6,140.75,22830.0,133.685,133.8276,133.6755,133.8181,22830.0
2022-07-21 15:45:00,140.74,140.8,140.7,140.76,16595.0,133.8086,133.8656,133.7706,133.8276,16595.0
2022-07-21 15:50:00,140.79,140.95,140.79,140.92,35531.0,133.8561,134.0083,133.8561,133.9797,35531.0
2022-07-21 15:55:00,140.92,141.14,140.91,141.13,97219.0,133.9797,134.1889,133.9702,134.1794,97219.0
2022-07-22 09:30:00,141.41,141.78,141.32,141.37,92395.0,134.4456,134.7974,134.36,134.4076,92395.0
2022-07-22 09:35:00,141.26,141.85,141.26,141.76,37616.0,134.303,134.8639,134.303,134.7784,37616.0
2022-07-22 09:40:00,141.83,141.9,141.7,141.82,9225.0,134.8449,134.9115,134.7213,134.8354,9225.0
2022-07-22 09:45:00,141.87,141.97,141.45,141.75,28435.0,134.883,134.978,134.4836,134.7689,28435.0
2022-07-22 09:50:00,141.72,141.92,141.41,141.46,11702.0,134.7403,134.9305,134.4456,134.4931,11702.0
2022-07-22 09:55:00,141.3,141.32,141.13,141.13,24536.0,134.341,134.36,134.1794,134.1794,24536.0
2022-07-22 10:00:00,141.16,141.21,141.03,141.15,9229.0,134.2079,134.2555,134.0843,134.1984,9229.0
2022-07-22 10:05:00,141.15,141.15,140.86,140.88,13527.0,134.1984,134.1984,133.9227,133.9417,13527.0
2022-07-22 10:10:00,141.05,141.3,141.03,141.3,4721.0,134.1033,134.341,134.0843,134.341,4721.0
2022-07-22 10:15:00,141.35,141.51,141.34,141.51,9469.0,134.3886,134.5407,134.3791,134.5407,9469.0
2022-07-22 10:20:00,141.43,141.43,141.26,141.26,3587.0,134.4646,134.4646,134.303,134.303,3587.0
2022-07-22 10:25:00,141.25,141.38,141.1,141.38,1848.0,134.2935,134.4171,134.1509,134.4171,1848.0
2022-07-22 10:30:00,141.34,141.45,141.32,141.35,1704.0,134.3791,134.4836,134.36,134.3886,1704.0
2022-07-22 10:35:00,141.32,141.32,141.2,141.26,1573.0,134.36,134.36,134.2459,134.303,1573.0
2022-07-22 10:40:00,141.27,141.47,141.23,141.45,1868.0,134.3125,134.5027,134.2745,134.4836,1868.0
2022-07-22 10:45:00,141.4,141.48,141.38,141.4,3300.0,134.4361,134.5122,134.4171,134.4361,3300.0
2022-07-22 10:50:00,141.42,141.64,141.4,141.64,3743.0,134.4551,134.6643,134.4361,134.6643,3743.0
2022-07-22 10:55:00,141.54,141.58,141.51,141.55,5430.0,134.5692,134.6072,134.5407,134.5787,5430.0
2022-07-22 11:00:00,141.51,141.51,141.19,141.19,2625.0,134.5407,134.5407,134.2364,134.2364,2625.0
2022-07-22 11:05:00,141.21,141.27,141.17,141.24,5944.0,134.2555,134.3125,134.2174,134.284,5944.0
2022-07-22 11:10:00,141.21,141.36,141.21,141.36,2887.0,134.2555,134.3981,134.2555,134.3981,2887.0
2022-07-22 11:15:00,141.31,141.33,141.14,141.22,7103.0,134.3505,134.3695,134.1889,134.265,7103.0
2022-07-22 11:20:00,141.22,141.22,141.0,141.0,12106.0,134.265,134.265,134.0558,134.0558,12106.0
2022-07-22 11:25:00,140.98,141.05,140.95,140.97,18774.0,134.0368,134.1033,134.0083,134.0273,18774.0
2022-07-22 11:30:00,140.92,140.93,140.77,140.8,14346.0,133.9797,133.9892,133.8371,133.8656,14346.0
2022-07-22 11:35:00,140.78,140.82,140.55,140.7,13986.0,133.8466,133.8847,133.628,133.7706,13986.0
2022-07-22 11:40:00,140.72,140.82,140.52,140.59,38000.0,133.7896,133.8847,133.5994,133.666,38000.0
2022-07-22 11:45:00,140.62,140.69,140.56,140.68,10922.0,133.6945,133.7611,133.6375,133.7516,10922.0
2022-07-22 11:50:00,140.65,140.81,140.65,140.78,4579.0,133.723,133.8752,133.723,133.8466,4579.0
2022-07-22 11:55:00,140.67,140.76,140.67,140.75,4532.0,133.742,133.8276,133.742,133.8181,4532.0
2022-07-22 12:00:00,140.79,140.86,140.63,140.7,15518.0,133.8561,133.9227,133.704,133.7706,15518.0
2022-07-22 12:05:00,140.68,140.7,140.55,140.57,2270.0,133.7516,133.7706,133.628,133.647,2270.0
2022-07-22 12:10:00,140.53,140.54,140.4,140.46,5507.0,133.6089,133.6185,133.4853,133.5424,5507.0
2022-07-22 12:15:00,140.51,140.63,140.49,140.56,12899.0,133.5899,133.704,133.5709,133.6375,12899.0
2022-07-22 12:20:00,140.52,140.55,140.5,140.5,2554.0,133.5994,133.628,133.5804,133.5804,2554.0
2022-07-22 12:25:00,140.45,140.58,140.36,140.58,7758.0,133.5329,133.6565,133.4473,133.6565,7758.0
2022-07-22 12:30:00,140.54,140.78,140.54,140.78,3112.0,133.6185,133.8466,133.6185,133.8466,3112.0
2022-07-22 12:35:00,140.76,140.77,140.52,140.53,17860.0,133.8276,133.8371,133.5994,133.6089,17860.0
2022-07-22 12:40:00,140.56,140.57,140.4,140.4,24938.0,133.6375,133.647,133.4853,133.4853,24938.0
2022-07-22 12:45:00,140.4,140.55,140.37,140.49,6883.0,133.4853,133.628,133.4568,133.5709,6883.0
2022-07-22 12:50:00,140.48,140.55,140.48,140.48,4956.0,133.5614,133.628,133.5614,133.5614,4956.0
2022-07-22 12:55:00,140.5,140.52,140.38,140.4,10079.0,133.5804,133.5994,133.4663,133.4853,10079.0
2022-07-22 13:00:00,140.32,140.34,140.19,140.21,2624.0,133.4093,133.4283,133.2857,133.3047,2624.0
2022-07-22 13:05:00,140.21,140.34,140.21,140.33,16780.0,133.3047,133.4283,133.3047,133.4188,16780.0
2022-07-22 13:10:00,140.33,140.33,140.12,140.12,4529.0,133.4188,133.4188,133.2191,133.2191,4529.0
2022-07-22 13:15:00,140.12,140.17,139.98,139.99,6368.0,133.2191,133.2667,133.086,133.0955,6368.0
2022-07-22 13:20:00,140.05,140.09,139.94,139.95,11332.0,133.1526,133.1906,133.048,133.0575,11332.0
2022-07-22 13:25:00,139.92,140.01,139.89,140.01,4466.0,133.029,133.1146,133.0005,133.1146,4466.0
2022-07-22 13:30:00,139.96,139.96,139.81,139.81,8164.0,133.067,133.067,132.9244,132.9244,8164.0
2022-07-22 13:35:00,139.75,139.81,139.66,139.81,5857.0,132.8674,132.9244,132.7818,132.9244,5857.0
2022-07-22 13:40:00,139.83,139.83,139.68,139.75,5701.0,132.9434,132.9434,132.8008,132.8674,5701.0
2022-07-22 13:45:00,139.81,139.89,139.72,139.81,5151.0,132.9244,133.0005,132.8388,132.9244,5151.0
2022-07-22 13:50:00,139.77,139.77,139.69,139.72,845.0,132.8864,132.8864,132.8103,132.8388,845.0
2022-07-22 13:55:00,139.76,139.84,139.73,139.83,10929.0,132.8769,132.9529,132.8483,132.9434,10929.0
2022-07-22 14:00:00,139.83,139.87,139.57,139.6,9882.0,132.9434,132.9814,132.6962,132.7247,9882.0
2022-07-22 14:05:00,139.62,139.65,139.55,139.55,5378.0,132.7438,132.7723,132.6772,132.6772,5378.0
2022-07-22 14:10:00,139.55,139.56,139.46,139.5,6930.0,132.6772,132.6867,132.5916,132.6297,6930.0
2022-07-22 14:15:00,139.52,139.71,139.52,139.71,14455.0,132.6487,132.8293,132.6487,132.8293,14455.0
2022-07-22 14:20:00,139.66,139.69,139.58,139.58,7829.0,132.7818,132.8103,132.7057,132.7057,7829.0
2022-07-22 14:25:00,139.57,139.64,139.5,139.61,7252.0,132.6962,132.7628,132.6297,132.7343,7252.0
2022-07-22 14:30:00,139.61,139.74,139.46,139.67,22937.0,132.7343,132.8579,132.5916,132.7913,22937.0
2022-07-22 14:35:00,139.69,139.75,139.6,139.67,17425.0,132.8103,132.8674,132.7247,132.7913,17425.0
2022-07-22 14:40:00,139.63,139.63,139.53,139.56,7173.0,132.7533,132.7533,132.6582,132.6867,7173.0
2022-07-22 14:45:00,139.57,139.65,139.55,139.64,4413.0,132.6962,132.7723,132.6772,132.7628,4413.0
2022-07-22 14:50:00,139.69,139.77,139.61,139.73,3677.0,132.8103,132.8864,132.7343,132.8483,3677.0
2022-07-22 14:55:00,139.74,139.84,139.73,139.74,6602.0,132.8579,132.9529,132.8483,132.8579,6602.0
2022-07-22 15:00:00,139.7,139.82,139.66,139.78,5666.0,132.8198,132.9339,132.7818,132.8959,5666.0
2022-07-22 15:05:00,139.79,139.82,139.69,139.72,14005.0,132.9054,132.9339,132.8103,132.8388,14005.0
2022-07-22 15:10:00,139.72,140.07,139.69,140.07,19975.0,132.8388,133.1716,132.8103,133.1716,19975.0
2022-07-22 15:15:00,139.98,140.0,139.88,139.91,8089.0,133.086,133.105,132.991,133.0195,8089.0
2022-07-22 15:20:00,139.89,140.07,139.89,140.07,10311.0,133.0005,133.1716,133.0005,133.1716,10311.0
2022-07-22 15:25:00,140.08,140.1,139.93,140.1,14556.0,133.1811,133.2001,133.0385,133.2001,14556.0
2022-07-22 15:30:00,140.11,140.15,139.98,139.98,12394.0,133.2096,133.2477,133.086,133.086,12394.0
2022-07-22 15:35:00,139.98,140.01,139.87,139.9,10424.0,133.086,133.1146,132.9814,133.01,10424.0
2022-07-22 15:40:00,139.92,139.99,139.9,139.92,33336.0,133.029,133.0955,133.01,133.029,33336.0
2022-07-22 15:45:00,139.94,140.0,139.79,139.92,33245.0,133.048,133.105,132.9054,133.029,33245.0
2022-07-22 15:50:00,139.94,140.14,139.91,140.08,45496.0,133.048,133.2382,133.0195,133.1811,45496.0
2022-07-22 15:55:00,140.09,140.32,140.09,140.3,33615.0,133.1906,133.4093,133.1906,133.3903,33615.0
2022-07-25 09:30:00,140.58,140.6,139.83,139.83,42626.0,133.6565,133.6755,132.9434,132.9434,42626.0
2022-07-25 09:35:00,139.81,139.88,139.73,139.87,12363.0,132.9244,132.991,132.8483,132.9814,12363.0
2022-07-25 09:40:00,139.92,140.37,139.91,140.37,10454.0,133.029,133.4568,133.0195,133.4568,10454.0
2022-07-25 09:45:00,140.28,140.3,140.09,140.25,11542.0,133.3713,133.3903,133.1906,133.3427,11542.0
2022-07-25 09:50:00,140.24,140.6,140.24,140.56,3477.0,133.3332,133.6755,133.3332,133.6375,3477.0
2022-07-25 09:55:00,140.56,140.64,140.5,140.53,1569.0,133.6375,133.7135,133.5804,133.6089,1569.0
2022-07-25 10:00:00,140.53,140.6,140.47,140.53,3578.0,133.6089,133.6755,133.5519,133.6089,3578.0
2022-07-25 10:05:00,140.48,140.53,140.3,140.5,3526.0,133.5614,133.6089,133.3903,133.5804,3526.0
2022-07-25 10:10:00,140.46,140.65,140.46,140.6,3698.0,133.5424,133.723,133.5424,133.6755,3698.0
2022-07-25 10:15:00,140.49,140.51,140.33,140.4,2650.0,133.5709,133.5899,133.4188,133.4853,2650.0
2022-07-25 10:20:00,140.39,140.52,140.35,140.46,5348.0,133.4758,133.5994,133.4378,133.5424,5348.0
2022-07-25 10:25:00,140.42,140.5,140.08,140.26,39687.0,133.5044,133.5804,133.1811,133.3522,39687.0
2022-07-25 10:30:00,140.28,140.33,140.16,140.25,5283.0,133.3713,133.4188,133.2572,133.3427,5283.0
2022-07-25 10:35:00,140.23,140.27,140.15,140.22,2781.0,133.3237,133.3617,133.2477,133.3142,2781.0
2022-07-25 10:40:00,140.19,140.53,140.16,140.51,32042.0,133.2857,133.6089,133.2572,133.5899,32042.0
2022-07-25 10:45:00,140.56,140.57,140.43,140.46,8898.0,133.6375,133.647,133.5139,133.5424,8898.0
2022-07-25 10:50:00,140.46,140.52,140.42,140.44,2537.0,133.5424,133.5994,133.5044,133.5234,2537.0
2022-07-25 10:55:00,140.42,140.5,140.42,140.44,3468.0,133.5044,133.5804,133.5044,133.5234,3468.0
2022-07-25 11:00:00,140.41,140.52,140.37,140.48,2211.0,133.4949,133.5994,133.4568,133.5614,2211.0
2022-07-25 11:05:00,140.49,140.6,140.45,140.6,4228.0,133.5709,133.6755,133.5329,133.6755,4228.0
2022-07-25 11:10:00,140.62,140.63,140.28,140.28,1389.0,133.6945,133.704,133.3713,133.3713,1389.0
2022-07-25 11:15:00,140.29,140.41,140.27,140.4,3151.0,133.3808,133.4949,133.3617,133.4853,3151.0
2022-07-25 11:20:00,140.45,140.56,140.45,140.5,8198.0,133.5329,133.6375,133.5329,133.5804,8198.0
2022-07-25 11:25:00,140.53,140.68,140.49,140.67,3720.0,133.6089,133.7516,133.5709,133.742,3720.0
2022-07-25 11:30:00,140.71,140.8,140.69,140.78,10291.0,133.7801,133.8656,133.7611,133.8466,10291.0
2022-07-25 11:35:00,140.81,140.83,140.77,140.77,5635.0,133.8752,133.8942,133.8371,133.8371,5635.0
2022-07-25 11:40:00,140.77,140.85,140.77,140.82,7384.0,133.8371,133.9132,133.8371,133.8847,7384.0
2022-07-25 11:45:00,140.82,140.97,140.82,140.95,20039.0,133.8847,134.0273,133.8847,134.0083,20039.0
2022-07-25 11:50:00,140.91,140.91,140.84,140.89,91962.0,133.9702,133.9702,133.9037,133.9512,91962.0
2022-07-25 11:55:00,140.91,140.93,140.86,140.89,6126.0,133.9702,133.9892,133.9227,133.9512,6126.0
2022-07-25 12:00:00,140.86,140.93,140.8,140.93,8373.0,133.9227,133.9892,133.8656,133.9892,8373.0
2022-07-25 12:05:00,140.88,140.88,140.73,140.73,19655.0,133.9417,133.9417,133.7991,133.7991,19655.0
2022-07-25 12:10:00,140.74,140.74,140.51,140.51,5106.0,133.8086,133.8086,133.5899,133.5899,5106.0
2022-07-25 12:15:00,140.54,140.54,140.44,140.53,4539.0,133.6185,133.6185,133.5234,133.6089,4539.0
2022-07-25 12:20:00,140.52,140.53,140.43,140.49,1721.0,133.5994,133.6089,133.5139,133.5709,1721.0
2022-07-25 12:25:00,140.49,140.59,140.49,140.59,3378.0,133.5709,133.666,133.5709,133.666,3378.0
2022-07-25 12:30:00,140.62,140.75,140.62,140.75,22006.0,133.6945,133.8181,133.6945,133.8181,22006.0
2022-07-25 12:35:00,140.72,140.76,140.67,140.71,1346.0,133.7896,133.8276,133.742,133.7801,1346.0
2022-07-25 12:40:00,140.71,140.86,140.71,140.77,6006.0,133.7801,133.9227,133.7801,133.8371,6006.0
2022-07-25 12:45:00,140.78,140.95,140.77,140.94,4050.0,133.8466,134.0083,133.8371,133.9988,4050.0
2022-07-25 12:50:00,140.93,140.93,140.81,140.85,3264.0,133.9892,133.9892,133.8752,133.9132,3264.0
2022-07-25 12:55:00,140.84,140.84,140.75,140.75,3556.0,133.9037,133.9037,133.8181,133.8181,3556.0
2022-07-25 13:00:00,140.81,140.85,140.78,140.83,5645.0,133.8752,133.9132,133.8466,133.8942,5645.0
2022-07-25 13:05:00,140.81,140.89,140.78,140.89,13270.0,133.8752,133.9512,133.8466,133.9512,13270.0
2022-07-25 13:10:00,140.91,140.91,140.87,140.88,1343.0,133.9702,133.9702,133.9322,133.9417,1343.0
2022-07-25 13:15:00,140.82,140.83,140.79,140.8,22319.0,133.8847,133.8942,133.8561,133.8656,22319.0
2022-07-25 13:20:00,140.82,140.82,140.73,140.73,1160.0,133.8847,133.8847,133.7991,133.7991,1160.0
2022-07-25 13:25:00,140.73,140.73,140.61,140.62,8425.0,133.7991,133.7991,133.685,133.6945,8425.0
2022-07-25 13:30:00,140.62,140.69,140.61,140.65,10431.0,133.6945,133.7611,133.685,133.723,10431.0
2022-07-25 13:35:00,140.61,140.63,140.47,140.47,3635.0,133.685,133.704,133.5519,133.5519,3635.0
2022-07-25 13:40:00,140.46,140.5,140.42,140.45,8906.0,133.5424,133.5804,133.5044,133.5329,8906.0
2022-07-25 13:45:00,140.46,140.53,140.45,140.46,18406.0,133.5424,133.6089,133.5329,133.5424,18406.0
2022-07-25 13:50:00,140.47,140.47,140.34,140.37,23696.0,133.5519,133.5519,133.4283,133.4568,23696.0
2022-07-25 13:55:00,140.36,140.39,140.34,140.34,19037.0,133.4473,133.4758,133.4283,133.4283,19037.0
2022-07-25 14:00:00,140.34,140.35,140.28,140.31,11988.0,133.4283,133.4378,133.3713,133.3998,11988.0
2022-07-25 14:05:00,140.32,140.42,140.29,140.3,21778.0,133.4093,133.5044,133.3808,133.3903,21778.0
2022-07-25 14:10:00,140.31,140.4,140.31,140.38,9734.0,133.3998,133.4853,133.3998,133.4663,9734.0
2022-07-25 14:15:00,140.36,140.37,140.24,140.24,5226.0,133.4473,133.4568,133.3332,133.3332,5226.0
2022-07-25 14:20:00,140.22,140.32,140.2,140.32,6838.0,133.3142,133.4093,133.2952,133.4093,6838.0
2022-07-25 14:25:00,140.29,140.34,140.24,140.29,78192.0,133.3808,133.4283,133.3332,133.3808,78192.0
2022-07-25 14:30:00,140.23,140.3,140.23,140.29,2046.0,133.3237,133.3903,133.3237,133.3808,2046.0
2022-07-25 14:35:00,140.3,140.4,140.29,140.33,46343.0,133.3903,133.4853,133.3808,133.4188,46343.0
2022-07-25 14:40:00,140.32,140.42,140.32,140.35,4013.0,133.4093,133.5044,133.4093,133.4378,4013.0
2022-07-25 14:45:00,140.33,140.33,140.14,140.22,4427.0,133.4188,133.4188,133.2382,133.3142,4427.0
2022-07-25 14:50:00,140.22,140.24,140.13,140.18,9287.0,133.3142,133.3332,133.2286,133.2762,9287.0
2022-07-25 14:55:00,140.19,140.22,140.06,140.08,13202.0,133.2857,133.3142,133.1621,133.1811,13202.0
2022-07-25 15:00:00,140.11,140.16,139.98,139.99,7943.0,133.2096,133.2572,133.086,133.0955,7943.0
2022-07-25 15:05:00,139.97,140.04,139.88,140.03,15466.0,133.0765,133.1431,132.991,133.1336,15466.0
2022-07-25 15:10:00,140.04,140.08,139.99,140.03,19117.0,133.1431,133.1811,133.0955,133.1336,19117.0
2022-07-25 15:15:00,140.03,140.1,139.97,140.06,5117.0,133.1336,133.2001,133.0765,133.1621,5117.0
2022-07-25 15:20:00,140.08,140.21,140.08,140.18,4520.0,133.1811,133.3047,133.1811,133.2762,4520.0
2022-07-25 15:25:00,140.22,140.22,140.1,140.1,4826.0,133.3142,133.3142,133.2001,133.2001,4826.0
2022-07-25 15:30:00,140.05,140.17,140.03,140.08,18758.0,133.1526,133.2667,133.1336,133.1811,18758.0
2022-07-25 15:35:00,140.15,140.37,140.12,140.37,8462.0,133.2477,133.4568,133.2191,133.4568,8462.0
2022-07-25 15:40:00,140.34,140.38,140.26,140.35,19446.0,133.4283,133.4663,133.3522,133.4378,19446.0
2022-07-25 15:45:00,140.32,140.41,140.32,140.38,10311.0,133.4093,133.4949,133.4093,133.4663,10311.0
2022-07-25 15:50:00,140.41,140.62,140.37,140.59,36847.0,133.4949,133.6945,133.4568,133.666,36847.0
2022-07-25 15:55:00,140.61,140.78,140.61,140.71,55010.0,133.685,133.8466,133.685,133.7801,55010.0
2022-07-26 09:30:00,140.25,140.26,139.85,139.94,30637.0,133.3427,133.3522,132.9624,133.048,30637.0
2022-07-26 09:35:00,139.89,140.16,139.88,140.16,10857.0,133.0005,133.2572,132.991,133.2572,10857.0
2022-07-26 09:40:00,140.16,140.19,140.02,140.1,11293.0,133.2572,133.2857,133.1241,133.2001,11293.0
2022-07-26 09:45:00,140.0,140.01,139.83,139.93,6481.0,133.105,133.1146,132.9434,133.0385,6481.0
2022-07-26 09:50:00,139.97,140.24,139.95,140.05,12952.0,133.0765,133.3332,133.0575,133.1526,12952.0
2022-07-26 09:55:00,140.09,140.1,139.94,139.99,6422.0,133.1906,133.2001,133.048,133.0955,6422.0
2022-07-26 10:00:00,139.97,140.06,139.73,140.02,6587.0,133.0765,133.1621,132.8483,133.1241,6587.0
2022-07-26 10:05:00,140.02,140.1,140.0,140.04,5540.0,133.1241,133.2001,133.105,133.1431,5540.0
2022-07-26 10:10:00,139.97,140.09,139.83,139.85,5710.0,133.0765,133.1906,132.9434,132.9624,5710.0
2022-07-26 10:15:00,139.86,139.93,139.82,139.89,5434.0,132.9719,133.0385,132.9339,133.0005,5434.0
2022-07-26 10:20:00,139.82,139.83,139.68,139.7,5376.0,132.9339,132.9434,132.8008,132.8198,5376.0
2022-07-26 10:25:00,139.73,139.81,139.7,139.77,11033.0,132.8483,132.9244,132.8198,132.8864,11033.0
2022-07-26 10:30:00,139.79,139.82,139.72,139.8,2683.0,132.9054,132.9339,132.8388,132.9149,2683.0
2022-07-26 10:35:00,139.79,139.89,139.78,139.89,922.0,132.9054,133.0005,132.8959,133.0005,922.0
2022-07-26 10:40:00,139.86,139.98,139.83,139.95,2945.0,132.9719,133.086,132.9434,133.0575,2945.0
2022-07-26 10:45:00,140.04,140.06,139.97,139.97,5015.0,133.1431,133.1621,133.0765,133.0765,5015.0
2022-07-26 10:50:00,140.03,140.03,139.89,139.89,6033.0,133.1336,133.1336,133.0005,133.0005,6033.0
2022-07-26 10:55:00,139.89,140.11,139.88,140.11,6498.0,133.0005,133.2096,132.991,133.2096,6498.0
2022-07-26 11:00:00,140.15,140.24,140.09,140.09,1546.0,133.2477,133.3332,133.1906,133.1906,1546.0
2022-07-26 11:05:00,140.06,140.06,139.87,139.87,1182.0,133.1621,133.1621,132.9814,132.9814,1182.0
2022-07-26 11:10:00,139.87,139.96,139.85,139.86,5956.0,132.9814,133.067,132.9624,132.9719,5956.0
2022-07-26 11:15:00,139.93,139.97,139.86,139.91,5981.0,133.0385,133.0765,132.9719,133.0195,5981.0
2022-07-26 11:20:00,139.92,139.94,139.8,139.8,1303.0,133.029,133.048,132.9149,132.9149,1303.0
2022-07-26 11:25:00,139.8,139.8,139.7,139.7,997.0,132.9149,132.9149,132.8198,132.8198,997.0
2022-07-26 11:30:00,139.63,139.67,139.54,139.65,4193.0,132.7533,132.7913,132.6677,132.7723,4193.0
2022-07-26 11:35:00,139.62,139.62,139.52,139.53,1976.0,132.7438,132.7438,132.6487,132.6582,1976.0
2022-07-26 11:40:00,139.54,139.68,139.54,139.63,2496.0,132.6677,132.8008,132.6677,132.7533,2496.0
2022-07-26 11:45:00,139.64,139.64,139.51,139.52,4119.0,132.7628,132.7628,132.6392,132.6487,4119.0
2022-07-26 11:50:00,139.5,139.55,139.35,139.35,1666.0,132.6297,132.6772,132.4871,132.4871,1666.0
2022-07-26 11:55:00,139.35,139.41,139.34,139.39,2742.0,132.4871,132.5441,132.4776,132.5251,2742.0
2022-07-26 12:00:00,139.35,139.45,139.27,139.42,3399.0,132.4871,132.5821,132.411,132.5536,3399.0
2022-07-26 12:05:00,139.41,139.45,139.33,139.36,8602.0,132.5441,132.5821,132.468,132.4966,8602.0
2022-07-26 12:10:00,139.37,139.38,139.3,139.37,3305.0,132.5061,132.5156,132.4395,132.5061,3305.0
2022-07-26 12:15:00,139.39,139.56,139.39,139.49,2302.0,132.5251,132.6867,132.5251,132.6202,2302.0
2022-07-26 12:20:00,139.52,139.61,139.41,139.6,2432.0,132.6487,132.7343,132.5441,132.7247,2432.0
2022-07-26 12:25:00,139.59,139.64,139.54,139.62,3670.0,132.7152,132.7628,132.6677,132.7438,3670.0
2022-07-26 12:30:00,139.64,139.73,139.64,139.73,4227.0,132.7628,132.8483,132.7628,132.8483,4227.0
2022-07-26 12:35:00,139.73,139.76,139.64,139.64,6590.0,132.8483,132.8769,132.7628,132.7628,6590.0
2022-07-26 12:40:00,139.63,139.63,139.52,139.54,9765.0,132.7533,132.7533,132.6487,132.6677,9765.0
2022-07-26 12:45:00,139.53,139.69,139.53,139.66,5253.0,132.6582,132.8103,132.6582,132.7818,5253.0
2022-07-26 12:50:00,139.69,139.75,139.65,139.75,1638.0,132.8103,132.8674,132.7723,132.8674,1638.0
2022-07-26 12:55:00,139.77,139.79,139.73,139.78,3647.0,132.8864,132.9054,132.8483,132.8959,3647.0
2022-07-26 13:00:00,139.73,139.84,139.69,139.84,3238.0,132.8483,132.9529,132.8103,132.9529,3238.0
2022-07-26 13:05:00,139.86,139.91,139.8,139.91,4631.0,132.9719,133.0195,132.9149,133.0195,4631.0
2022-07-26 13:10:00,139.92,139.96,139.82,139.84,8655.0,133.029,133.067,132.9339,132.9529,8655.0
2022-07-26 13:15:00,139.79,139.8,139.71,139.75,8295.0,132.9054,132.9149,132.8293,132.8674,8295.0
2022-07-26 13:20:00,139.73,139.89,139.73,139.83,4210.0,132.8483,133.0005,132.8483,132.9434,4210.0
2022-07-26 13:25:00,139.82,139.88,139.77,139.88,5123.0,132.9339,132.991,132.8864,132.991,5123.0
2022-07-26 13:30:00,139.85,139.88,139.67,139.69,7018.0,132.9624,132.991,132.7913,132.8103,7018.0
2022-07-26 13:35:00,139.66,139.72,139.66,139.68,4296.0,132.7818,132.8388,132.7818,132.8008,4296.0
2022-07-26 13:40:00,139.67,139.69,139.63,139.67,4084.0,132.7913,132.8103,132.7533,132.7913,4084.0
2022-07-26 13:45:00,139.67,139.69,139.62,139.69,15430.0,132.7913,132.8103,132.7438,132.8103,15430.0
2022-07-26 13:50:00,139.7,139.78,139.69,139.75,7720.0,132.8198,132.8959,132.8103,132.8674,7720.0
2022-07-26 13:55:00,139.75,139.75,139.66,139.66,2563.0,132.8674,132.8674,132.7818,132.7818,2563.0
2022-07-26 14:00:00,139.72,139.92,139.72,139.91,7358.0,132.8388,133.029,132.8388,133.0195,7358.0
2022-07-26 14:05:00,139.93,140.02,139.64,139.65,22024.0,133.0385,133.1241,132.7628,132.7723,22024.0
2022-07-26 14:10:00,139.63,139.73,139.63,139.7,2249.0,132.7533,132.8483,132.7533,132.8198,2249.0
2022-07-26 14:15:00,139.68,139.68,139.57,139.59,7298.0,132.8008,132.8008,132.6962,132.7152,7298.0
2022-07-26 14:20:00,139.52,139.62,139.52,139.62,3893.0,132.6487,132.7438,132.6487,132.7438,3893.0
2022-07-26 14:25:00,139.59,139.59,139.44,139.44,5617.0,132.7152,132.7152,132.5726,132.5726,5617.0
2022-07-26 14:30:00,139.43,139.47,139.38,139.39,36854.0,132.5631,132.6011,132.5156,132.5251,36854.0
2022-07-26 14:35:00,139.38,139.45,139.34,139.34,6816.0,132.5156,132.5821,132.4776,132.4776,6816.0
2022-07-26 14:40:00,139.36,139.41,139.33,139.39,3245.0,132.4966,132.5441,132.468,132.5251,3245.0
2022-07-26 14:45:00,139.38,139.42,139.35,139.38,5449.0,132.5156,132.5536,132.4871,132.5156,5449.0
2022-07-26 14:50:00,139.37,139.49,139.36,139.45,3150.0,132.5061,132.6202,132.4966,132.5821,3150.0
2022-07-26 14:55:00,139.44,139.47,139.4,139.47,2376.0,132.5726,132.6011,132.5346,132.6011,2376.0
2022-07-26 15:00:00,139.49,139.49,139.35,139.37,4409.0,132.6202,132.6202,132.4871,132.5061,4409.0
2022-07-26 15:05:00,139.39,139.41,139.25,139.32,12154.0,132.5251,132.5441,132.392,132.4585,12154.0
2022-07-26 15:10:00,139.29,139.54,139.29,139.52,11452.0,132.43,132.6677,132.43,132.6487,11452.0
2022-07-26 15:15:00,139.51,139.6,139.5,139.5,7629.0,132.6392,132.7247,132.6297,132.6297,7629.0
2022-07-26 15:20:00,139.55,139.59,139.49,139.5,10974.0,132.6772,132.7152,132.6202,132.6297,10974.0
2022-07-26 15:25:00,139.49,139.54,139.42,139.51,70642.0,132.6202,132.6677,132.5536,132.6392,70642.0
2022-07-26 15:30:00,139.53,139.62,139.46,139.61,7136.0,132.6582,132.7438,132.5916,132.7343,7136.0
2022-07-26 15:35:00,139.57,139.67,139.53,139.67,10396.0,132.6962,132.7913,132.6582,132.7913,10396.0
2022-07-26 15:40:00,139.66,139.69,139.5,139.53,16657.0,132.7818,132.8103,132.6297,132.6582,16657.0
2022-07-26 15:45:00,139.53,139.56,139.42,139.5,36284.0,132.6582,132.6867,132.5536,132.6297,36284.0
2022-07-26 15:50:00,139.51,139.69,139.44,139.69,38740.0,132.6392,132.8103,132.5726,132.8103,38740.0
2022-07-26 15:55:00,139.72,139.77,139.55,139.56,69152.0,132.8388,132.8864,132.6772,132.6867,69152.0
2022-07-27 09:30:00,140.38,140.38,140.2,140.24,8213.0,133.4663,133.4663,133.2952,133.3332,8213.0
2022-07-27 09:35:00,140.35,140.46,140.09,140.26,6645.0,133.4378,133.5424,133.1906,133.3522,6645.0
2022-07-27 09:40:00,140.3,140.33,140.2,140.31,6905.0,133.3903,133.4188,133.2952,133.3998,6905.0
2022-07-27 09:45:00,140.29,140.39,140.21,140.38,6027.0,133.3808,133.4758,133.3047,133.4663,6027.0
2022-07-27 09:50:00,140.34,140.43,140.32,140.34,1624.0,133.4283,133.5139,133.4093,133.4283,1624.0
2022-07-27 09:55:00,140.42,140.45,140.34,140.35,2227.0,133.5044,133.5329,133.4283,133.4378,2227.0
2022-07-27 10:00:00,140.31,140.36,140.23,140.33,5263.0,133.3998,133.4473,133.3237,133.4188,5263.0
2022-07-27 10:05:00,140.44,140.44,140.14,140.14,7645.0,133.5234,133.5234,133.2382,133.2382,7645.0
2022-07-27 10:10:00,140.16,140.26,140.16,140.2,3178.0,133.2572,133.3522,133.2572,133.2952,3178.0
2022-07-27 10:15:00,140.32,140.37,140.31,140.37,2546.0,133.4093,133.4568,133.3998,133.4568,2546.0
2022-07-27 10:20:00,140.37,140.41,140.28,140.31,10331.0,133.4568,133.4949,133.3713,133.3998,10331.0
2022-07-27 10:25:00,140.32,140.43,140.3,140.43,2476.0,133.4093,133.5139,133.3903,133.5139,2476.0
2022-07-27 10:30:00,140.39,140.47,140.37,140.43,1543.0,133.4758,133.5519,133.4568,133.5139,1543.0
2022-07-27 10:35:00,140.46,140.55,140.45,140.5,5095.0,133.5424,133.628,133.5329,133.5804,5095.0
2022-07-27 10:40:00,140.5,140.5,140.34,140.41,11451.0,133.5804,133.5804,133.4283,133.4949,11451.0
2022-07-27 10:45:00,140.45,140.51,140.43,140.47,6258.0,133.5329,133.5899,133.5139,133.5519,6258.0
2022-07-27 10:50:00,140.46,140.49,140.41,140.49,2929.0,133.5424,133.5709,133.4949,133.5709,2929.0
2022-07-27 10:55:00,140.54,140.58,140.47,140.54,4132.0,133.6185,133.6565,133.5519,133.6185,4132.0
2022-07-27 11:00:00,140.66,140.75,140.65,140.7,3556.0,133.7325,133.8181,133.723,133.7706,3556.0
2022-07-27 11:05:00,140.66,140.68,140.49,140.5,5477.0,133.7325,133.7516,133.5709,133.5804,5477.0
2022-07-27 11:10:00,140.52,140.56,140.49,140.56,6412.0,133.5994,133.6375,133.5709,133.6375,6412.0
2022-07-27 11:15:00,140.59,140.63,140.53,140.55,9358.0,133.666,133.704,133.6089,133.628,9358.0
2022-07-27 11:20:00,140.56,140.56,140.49,140.5,3123.0,133.6375,133.6375,133.5709,133.5804,3123.0
2022-07-27 11:25:00,140.5,140.61,140.5,140.58,211149.0,133.5804,133.685,133.5804,133.6565,211149.0
2022-07-27 11:30:00,140.59,140.71,140.59,140.63,5246.0,133.666,133.7801,133.666,133.704,5246.0
2022-07-27 11:35:00,140.62,140.67,140.59,140.61,7345.0,133.6945,133.742,133.666,133.685,7345.0
2022-07-27 11:40:00,140.63,140.71,140.6,140.63,50884.0,133.704,133.7801,133.6755,133.704,50884.0
2022-07-27 11:45:00,140.62,140.67,140.61,140.62,4782.0,133.6945,133.742,133.685,133.6945,4782.0
2022-07-27 11:50:00,140.65,140.73,140.61,140.61,62211.0,133.723,133.7991,133.685,133.685,62211.0
2022-07-27 11:55:00,140.6,140.72,140.6,140.69,50146.0,133.6755,133.7896,133.6755,133.7611,50146.0
2022-07-27 12:00:00,140.72,140.73,140.64,140.65,5346.0,133.7896,133.7991,133.7135,133.723,5346.0
2022-07-27 12:05:00,140.65,140.69,140.62,140.64,2991.0,133.723,133.7611,133.6945,133.7135,2991.0
2022-07-27 12:10:00,140.62,140.64,140.6,140.63,7472.0,133.6945,133.7135,133.6755,133.704,7472.0
2022-07-27 12:15:00,140.63,140.72,140.62,140.7,61452.0,133.704,133.7896,133.6945,133.7706,61452.0
2022-07-27 12:20:00,140.66,140.73,140.64,140.7,6458.0,133.7325,133.7991,133.7135,133.7706,6458.0
2022-07-27 12:25:00,140.68,140.77,140.68,140.72,61570.0,133.7516,133.8371,133.7516,133.7896,61570.0
2022-07-27 12:30:00,140.72,140.72,140.64,140.65,4268.0,133.7896,133.7896,133.7135,133.723,4268.0
2022-07-27 12:35:00,140.67,140.67,140.6,140.6,3971.0,133.742,133.742,133.6755,133.6755,3971.0
2022-07-27 12:40:00,140.63,140.65,140.62,140.62,2317.0,133.704,133.723,133.6945,133.6945,2317.0
2022-07-27 12:45:00,140.63,140.66,140.63,140.63,7342.0,133.704,133.7325,133.704,133.704,7342.0
2022-07-27 12:50:00,140.62,140.69,140.62,140.65,911.0,133.6945,133.7611,133.6945,133.723,911.0
2022-07-27 12:55:00,140.63,140.63,140.47,140.49,44384.0,133.704,133.704,133.5519,133.5709,44384.0
2022-07-27 13:00:00,140.51,140.52,140.45,140.51,1749.0,133.5899,133.5994,133.5329,133.5899,1749.0
2022-07-27 13:05:00,140.5,140.52,140.46,140.46,759.0,133.5804,133.5994,133.5424,133.5424,759.0
2022-07-27 13:10:00,140.48,140.52,140.4,140.52,3732.0,133.5614,133.5994,133.4853,133.5994,3732.0
2022-07-27 13:15:00,140.51,140.53,140.5,140.5,875.0,133.5899,133.6089,133.5804,133.5804,875.0
2022-07-27 13:20:00,140.49,140.52,140.46,140.48,3858.0,133.5709,133.5994,133.5424,133.5614,3858.0
2022-07-27 13:25:00,140.5,140.59,140.5,140.59,2600.0,133.5804,133.666,133.5804,133.666,2600.0
2022-07-27 13:30:00,140.6,140.67,140.55,140.64,5561.0,133.6755,133.742,133.628,133.7135,5561.0
2022-07-27 13:35:00,140.61,140.63,140.59,140.62,935.0,133.685,133.704,133.666,133.6945,935.0
2022-07-27 13:40:00,140.62,140.67,140.58,140.63,2322.0,133.6945,133.742,133.6565,133.704,2322.0
2022-07-27 13:45:00,140.61,140.68,140.58,140.66,9917.0,133.685,133.7516,133.6565,133.7325,9917.0
2022-07-27 13:50:00,140.66,140.73,140.61,140.71,43101.0,133.7325,133.7991,133.685,133.7801,43101.0
2022-07-27 13:55:00,140.72,140.75,140.55,140.6,27934.0,133.7896,133.8181,133.628,133.6755,27934.0
2022-07-27 14:00:00,140.62,140.96,140.5,140.73,31944.0,133.6945,134.0178,133.5804,133.7991,31944.0
2022-07-27 14:05:00,140.67,140.69,140.29,140.5,7095.0,133.742,133.7611,133.3808,133.5804,7095.0
2022-07-27 14:10:00,140.43,140.69,140.4,140.64,2300.0,133.5139,133.7611,133.4853,133.7135,2300.0
2022-07-27 14:15:00,140.61,140.7,140.6,140.64,52412.0,133.685,133.7706,133.6755,133.7135,52412.0
2022-07-27 14:20:00,140.63,140.67,140.46,140.48,6003.0,133.704,133.742,133.5424,133.5614,6003.0
2022-07-27 14:25:00,140.45,140.7,140.45,140.59,3171.0,133.5329,133.7706,133.5329,133.666,3171.0
2022-07-27 14:30:00,140.59,140.69,140.26,140.35,8291.0,133.666,133.7611,133.3522,133.4378,8291.0
2022-07-27 14:35:00,140.42,141.27,140.42,141.23,69812.0,133.5044,134.3125,133.5044,134.2745,69812.0
2022-07-27 14:40:00,141.38,141.7,141.35,141.65,79620.0,134.4171,134.7213,134.3886,134.6738,79620.0
2022-07-27 14:45:00,141.7,141.74,141.54,141.62,169384.0,134.7213,134.7594,134.5692,134.6453,169384.0
2022-07-27 14:50:00,141.63,142.03,141.51,141.95,70379.0,134.6548,135.0351,134.5407,134.959,70379.0
2022-07-27 14:55:00,141.94,142.01,141.58,141.74,13430.0,134.9495,135.0161,134.6072,134.7594,13430.0
2022-07-27 15:00:00,141.77,142.13,141.71,142.13,14512.0,134.7879,135.1301,134.7308,135.1301,14512.0
2022-07-27 15:05:00,142.11,142.23,141.99,142.14,17164.0,135.1111,135.2252,134.997,135.1397,17164.0
2022-07-27 15:10:00,142.12,142.21,142.04,142.09,61555.0,135.1206,135.2062,135.0446,135.0921,61555.0
2022-07-27 15:15:00,142.1,142.32,142.1,142.17,14443.0,135.1016,135.3108,135.1016,135.1682,14443.0
2022-07-27 15:20:00,142.19,142.44,142.11,142.43,42566.0,135.1872,135.4249,135.1111,135.4154,42566.0
2022-07-27 15:25:00,142.44,142.8,142.43,142.8,14436.0,135.4249,135.7671,135.4154,135.7671,14436.0
2022-07-27 15:30:00,142.8,142.82,142.65,142.82,17378.0,135.7671,135.7862,135.6245,135.7862,17378.0
2022-07-27 15:35:00,142.75,142.75,142.55,142.55,16041.0,135.7196,135.7196,135.5295,135.5295,16041.0
2022-07-27 15:40:00,142.58,142.76,142.53,142.71,9994.0,135.558,135.7291,135.5104,135.6816,9994.0
2022-07-27 15:45:00,142.66,142.72,142.57,142.59,23330.0,135.634,135.6911,135.5485,135.5675,23330.0
2022-07-27 15:50:00,142.57,142.64,142.31,142.48,52318.0,135.5485,135.615,135.3013,135.4629,52318.0
2022-07-27 15:55:00,142.5,142.54,142.24,142.24,149650.0,135.4819,135.52,135.2347,135.2347,149650.0
2022-07-28 09:30:00,142.66,143.18,142.55,143.1,153541.0,135.634,136.1284,135.5295,136.0524,153541.0
2022-07-28 09:35:00,143.13,143.33,143.11,143.11,12460.0,136.0809,136.271,136.0619,136.0619,12460.0
2022-07-28 09:40:00,143.1,143.17,142.62,142.62,18767.0,136.0524,136.1189,135.596,135.596,18767.0
2022-07-28 09:45:00,142.63,142.71,142.27,142.39,8119.0,135.6055,135.6816,135.2633,135.3773,8119.0
2022-07-28 09:50:00,142.41,142.44,141.94,142.08,10121.0,135.3964,135.4249,134.9495,135.0826,10121.0
2022-07-28 09:55:00,142.01,142.18,142.0,142.14,17745.0,135.0161,135.1777,135.0065,135.1397,17745.0
2022-07-28 10:00:00,142.17,142.27,142.11,142.12,5257.0,135.1682,135.2633,135.1111,135.1206,5257.0
2022-07-28 10:05:00,142.11,142.11,141.78,141.86,56647.0,135.1111,135.1111,134.7974,134.8734,56647.0
2022-07-28 10:10:00,141.84,141.91,141.75,141.82,8360.0,134.8544,134.921,134.7689,134.8354,8360.0
2022-07-28 10:15:00,141.82,141.97,141.77,141.77,8887.0,134.8354,134.978,134.7879,134.7879,8887.0
2022-07-28 10:20:00,141.86,141.86,141.57,141.75,12400.0,134.8734,134.8734,134.5977,134.7689,12400.0
2022-07-28 10:25:00,141.69,141.74,141.54,141.73,39963.0,134.7118,134.7594,134.5692,134.7498,39963.0
2022-07-28 10:30:00,141.76,141.82,141.62,141.81,12392.0,134.7784,134.8354,134.6453,134.8259,12392.0
2022-07-28 10:35:00,141.88,142.14,141.88,142.13,1457.0,134.8925,135.1397,134.8925,135.1301,1457.0
2022-07-28 10:40:00,142.12,142.23,142.04,142.23,7796.0,135.1206,135.2252,135.0446,135.2252,7796.0
2022-07-28 10:45:00,142.21,142.57,142.2,142.57,4269.0,135.2062,135.5485,135.1967,135.5485,4269.0
2022-07-28 10:50:00,142.55,142.61,142.53,142.57,7786.0,135.5295,135.5865,135.5104,135.5485,7786.0
2022-07-28 10:55:00,142.55,142.76,142.5,142.73,48276.0,135.5295,135.7291,135.4819,135.7006,48276.0
2022-07-28 11:00:00,142.73,142.84,142.66,142.7,15259.0,135.7006,135.8052,135.634,135.6721,15259.0
2022-07-28 11:05:00,142.7,142.82,142.67,142.71,10662.0,135.6721,135.7862,135.6436,135.6816,10662.0
2022-07-28 11:10:00,142.72,142.89,142.71,142.83,5900.0,135.6911,135.8527,135.6816,135.7957,5900.0
2022-07-28 11:15:00,142.88,142.96,142.8,142.94,6227.0,135.8432,135.9193,135.7671,135.9003,6227.0
2022-07-28 11:20:00,142.92,143.26,142.92,143.25,5475.0,135.8812,136.2045,135.8812,136.195,5475.0
2022-07-28 11:25:00,143.25,143.45,143.24,143.43,31394.0,136.195,136.3851,136.1855,136.3661,31394.0
2022-07-28 11:30:00,143.37,143.39,143.26,143.35,3775.0,136.3091,136.3281,136.2045,136.2901,3775.0
2022-07-28 11:35:00,143.37,143.5,143.32,143.43,6337.0,136.3091,136.4327,136.2615,136.3661,6337.0
2022-07-28 11:40:00,143.58,143.73,143.42,143.72,7769.0,136.5087,136.6513,136.3566,136.6418,7769.0
2022-07-28 11:45:00,143.72,143.78,143.63,143.7,4783.0,136.6418,136.6989,136.5563,136.6228,4783.0
2022-07-28 11:50:00,143.72,143.77,143.67,143.69,2928.0,136.6418,136.6894,136.5943,136.6133,2928.0
2022-07-28 11:55:00,143.65,143.68,143.46,143.46,13179.0,136.5753,136.6038,136.3946,136.3946,13179.0
2022-07-28 12:00:00,143.5,143.57,143.48,143.53,4700.0,136.4327,136.4992,136.4137,136.4612,4700.0
2022-07-28 12:05:00,143.58,143.6,143.44,143.48,6559.0,136.5087,136.5277,136.3756,136.4137,6559.0
2022-07-28 12:10:00,143.5,143.65,143.44,143.63,215217.0,136.4327,136.5753,136.3756,136.5563,215217.0
2022-07-28 12:15:00,143.63,143.63,143.47,143.48,58717.0,136.5563,136.5563,136.4042,136.4137,58717.0
2022-07-28 12:20:00,143.44,143.62,143.43,143.62,6372.0,136.3756,136.5468,136.3661,136.5468,6372.0
2022-07-28 12:25:00,143.58,143.71,143.58,143.7,7279.0,136.5087,136.6323,136.5087,136.6228,7279.0
2022-07-28 12:30:00,143.7,143.73,143.48,143.56,8317.0,136.6228,136.6513,136.4137,136.4897,8317.0
2022-07-28 12:35:00,143.65,143.71,143.56,143.65,9009.0,136.5753,136.6323,136.4897,136.5753,9009.0
2022-07-28 12:40:00,143.61,143.67,143.58,143.63,2881.0,136.5373,136.5943,136.5087,136.5563,2881.0
2022-07-28 12:45:00,143.65,143.72,143.63,143.64,1776.0,136.5753,136.6418,136.5563,136.5658,1776.0
2022-07-28 12:50:00,143.66,143.73,143.59,143.72,2042.0,136.5848,136.6513,136.5182,136.6418,2042.0
2022-07-28 12:55:00,143.77,143.82,143.74,143.8,15077.0,136.6894,136.7369,136.6609,136.7179,15077.0
2022-07-28 13:00:00,143.76,143.76,143.57,143.63,5136.0,136.6799,136.6799,136.4992,136.5563,5136.0
2022-07-28 13:05:00,143.67,143.74,143.59,143.74,3480.0,136.5943,136.6609,136.5182,136.6609,3480.0
2022-07-28 13:10:00,143.75,143.86,143.74,143.84,12516.0,136.6704,136.7749,136.6609,136.7559,12516.0
2022-07-28 13:15:00,143.83,143.84,143.75,143.82,7768.0,136.7464,136.7559,136.6704,136.7369,7768.0
2022-07-28 13:20:00,143.83,144.0,143.81,143.95,37111.0,136.7464,136.908,136.7274,136.8605,37111.0
2022-07-28 13:25:00,143.91,144.04,143.91,144.03,6991.0,136.8225,136.9461,136.8225,136.9366,6991.0
2022-07-28 13:30:00,144.04,144.13,144.01,144.13,3436.0,136.9461,137.0316,136.9176,137.0316,3436.0
2022-07-28 13:35:00,144.15,144.24,144.11,144.17,10101.0,137.0507,137.1362,137.0126,137.0697,10101.0
2022-07-28 13:40:00,144.18,144.33,144.18,144.26,6690.0,137.0792,137.2218,137.0792,137.1552,6690.0
2022-07-28 13:45:00,144.24,144.35,144.24,144.34,4168.0,137.1362,137.2408,137.1362,137.2313,4168.0
2022-07-28 13:50:00,144.33,144.36,144.26,144.32,4808.0,137.2218,137.2503,137.1552,137.2123,4808.0
2022-07-28 13:55:00,144.36,144.45,144.36,144.39,8116.0,137.2503,137.3359,137.2503,137.2788,8116.0
2022-07-28 14:00:00,144.35,144.35,144.24,144.29,21261.0,137.2408,137.2408,137.1362,137.1838,21261.0
2022-07-28 14:05:00,144.27,144.27,144.17,144.21,8186.0,137.1648,137.1648,137.0697,137.1077,8186.0
2022-07-28 14:10:00,144.18,144.26,144.13,144.21,8811.0,137.0792,137.1552,137.0316,137.1077,8811.0
2022-07-28 14:15:00,144.2,144.35,144.19,144.31,7186.0,137.0982,137.2408,137.0887,137.2028,7186.0
2022-07-28 14:20:00,144.28,144.31,144.25,144.27,6695.0,137.1743,137.2028,137.1457,137.1648,6695.0
2022-07-28 14:25:00,144.25,144.34,144.25,144.33,6117.0,137.1457,137.2313,137.1457,137.2218,6117.0
2022-07-28 14:30:00,144.33,144.37,144.26,144.32,16615.0,137.2218,137.2598,137.1552,137.2123,16615.0
2022-07-28 14:35:00,144.32,144.4,144.31,144.38,16854.0,137.2123,137.2883,137.2028,137.2693,16854.0
2022-07-28 14:40:00,144.39,144.42,144.36,144.39,4553.0,137.2788,137.3074,137.2503,137.2788,4553.0
2022-07-28 14:45:00,144.39,144.4,144.35,144.38,28405.0,137.2788,137.2883,137.2408,137.2693,28405.0
2022-07-28 14:50:00,144.39,144.43,144.29,144.43,13977.0,137.2788,137.3169,137.1838,137.3169,13977.0
2022-07-28 14:55:00,144.43,144.44,144.36,144.42,6331.0,137.3169,137.3264,137.2503,137.3074,6331.0
2022-07-28 15:00:00,144.44,144.51,144.37,144.51,3557.0,137.3264,137.3929,137.2598,137.3929,3557.0
2022-07-28 15:05:00,144.5,144.56,144.35,144.45,7795.0,137.3834,137.4405,137.2408,137.3359,7795.0
2022-07-28 15:10:00,144.46,144.46,144.37,144.43,6034.0,137.3454,137.3454,137.2598,137.3169,6034.0
2022-07-28 15:15:00,144.45,144.48,144.33,144.47,16538.0,137.3359,137.3644,137.2218,137.3549,16538.0
2022-07-28 15:20:00,144.47,144.53,144.46,144.52,9406.0,137.3549,137.4119,137.3454,137.4024,9406.0
2022-07-28 15:25:00,144.52,144.57,144.49,144.56,14280.0,137.4024,137.45,137.3739,137.4405,14280.0
2022-07-28 15:30:00,144.54,144.57,144.48,144.55,13382.0,137.4215,137.45,137.3644,137.431,13382.0
2022-07-28 15:35:00,144.56,144.57,144.38,144.46,27508.0,137.4405,137.45,137.2693,137.3454,27508.0
2022-07-28 15:40:00,144.44,144.46,144.37,144.44,12312.0,137.3264,137.3454,137.2598,137.3264,12312.0
2022-07-28 15:45:00,144.42,144.56,144.36,144.56,32710.0,137.3074,137.4405,137.2503,137.4405,32710.0
2022-07-28 15:50:00,144.54,144.68,144.51,144.58,62236.0,137.4215,137.5546,137.3929,137.4595,62236.0
2022-07-28 15:55:00,144.57,144.61,144.48,144.52,139534.0,137.45,137.488,137.3644,137.4024,139534.0
2022-07-29 09:30:00,144.52,144.6,144.26,144.37,38199.0,137.4024,137.4785,137.1552,137.2598,38199.0
2022-07-29 09:35:00,144.31,144.41,144.21,144.38,25220.0,137.2028,137.2979,137.1077,137.2693,25220.0
2022-07-29 09:40:00,144.37,144.68,144.33,144.55,47496.0,137.2598,137.5546,137.2218,137.431,47496.0
2022-07-29 09:45:00,144.53,144.67,144.47,144.5,15869.0,137.4119,137.5451,137.3549,137.3834,15869.0
2022-07-29 09:50:00,144.48,144.73,144.48,144.71,9060.0,137.3644,137.6021,137.3644,137.5831,9060.0
2022-07-29 09:55:00,144.69,144.84,144.66,144.82,48537.0,137.5641,137.7067,137.5355,137.6877,48537.0
2022-07-29 10:00:00,144.79,145.14,144.7,145.1,15858.0,137.6591,137.9919,137.5736,137.9539,15858.0
2022-07-29 10:05:00,145.17,145.29,145.05,145.06,4308.0,138.0204,138.1345,137.9063,137.9158,4308.0
2022-07-29 10:10:00,145.1,145.21,145.05,145.06,8698.0,137.9539,138.0585,137.9063,137.9158,8698.0
2022-07-29 10:15:00,145.08,145.08,145.03,145.08,3748.0,137.9349,137.9349,137.8873,137.9349,3748.0
2022-07-29 10:20:00,145.11,145.21,145.04,145.2,11266.0,137.9634,138.0585,137.8968,138.0489,11266.0
2022-07-29 10:25:00,145.19,145.41,145.19,145.28,52428.0,138.0394,138.2486,138.0394,138.125,52428.0
2022-07-29 10:30:00,145.29,145.33,145.14,145.14,21697.0,138.1345,138.1725,137.9919,137.9919,21697.0
2022-07-29 10:35:00,145.14,145.25,145.14,145.18,58784.0,137.9919,138.0965,137.9919,138.0299,58784.0
2022-07-29 10:40:00,145.18,145.33,145.17,145.3,19915.0,138.0299,138.1725,138.0204,138.144,19915.0
2022-07-29 10:45:00,145.33,145.43,145.29,145.29,4165.0,138.1725,138.2676,138.1345,138.1345,4165.0
2022-07-29 10:50:00,145.24,145.28,145.17,145.18,4558.0,138.087,138.125,138.0204,138.0299,4558.0
2022-07-29 10:55:00,145.18,145.2,144.99,144.99,10672.0,138.0299,138.0489,137.8493,137.8493,10672.0
2022-07-29 11:00:00,144.98,145.09,144.92,144.93,8948.0,137.8398,137.9444,137.7827,137.7922,8948.0
2022-07-29 11:05:00,144.96,145.09,144.95,145.04,6118.0,137.8208,137.9444,137.8113,137.8968,6118.0
2022-07-29 11:10:00,145.04,145.05,144.91,145.01,14249.0,137.8968,137.9063,137.7732,137.8683,14249.0
2022-07-29 11:15:00,144.99,145.02,144.88,145.02,21278.0,137.8493,137.8778,137.7447,137.8778,21278.0
2022-07-29 11:20:00,145.02,145.04,144.83,144.84,6581.0,137.8778,137.8968,137.6972,137.7067,6581.0
2022-07-29 11:25:00,144.82,144.83,144.63,144.72,21140.0,137.6877,137.6972,137.507,137.5926,21140.0
2022-07-29 11:30:00,144.72,144.82,144.62,144.71,20845.0,137.5926,137.6877,137.4975,137.5831,20845.0
2022-07-29 11:35:00,144.77,144.92,144.73,144.9,3086.0,137.6401,137.7827,137.6021,137.7637,3086.0
2022-07-29 11:40:00,144.91,145.11,144.91,145.11,27168.0,137.7732,137.9634,137.7732,137.9634,27168.0
2022-07-29 11:45:00,145.1,145.14,144.98,145.01,11483.0,137.9539,137.9919,137.8398,137.8683,11483.0
2022-07-29 11:50:00,145.01,145.09,144.93,145.09,2344.0,137.8683,137.9444,137.7922,137.9444,2344.0
2022-07-29 11:55:00,145.06,145.09,144.97,145.01,20513.0,137.9158,137.9444,137.8303,137.8683,20513.0
2022-07-29 12:00:00,145.0,145.06,144.96,144.96,11623.0,137.8588,137.9158,137.8208,137.8208,11623.0
2022-07-29 12:05:00,144.98,144.99,144.78,144.82,7258.0,137.8398,137.8493,137.6496,137.6877,7258.0
2022-07-29 12:10:00,144.94,144.98,144.91,144.91,9867.0,137.8018,137.8398,137.7732,137.7732,9867.0
2022-07-29 12:15:00,145.04,145.12,145.01,145.09,2407.0,137.8968,137.9729,137.8683,137.9444,2407.0
2022-07-29 12:20:00,145.1,145.1,145.02,145.1,2537.0,137.9539,137.9539,137.8778,137.9539,2537.0
2022-07-29 12:25:00,145.03,145.1,145.03,145.06,3772.0,137.8873,137.9539,137.8873,137.9158,3772.0
2022-07-29 12:30:00,145.06,145.15,145.05,145.14,5946.0,137.9158,138.0014,137.9063,137.9919,5946.0
2022-07-29 12:35:00,145.11,145.14,144.99,145.12,2299.0,137.9634,137.9919,137.8493,137.9729,2299.0
2022-07-29 12:40:00,145.1,145.16,145.1,145.15,1401.0,137.9539,138.0109,137.9539,138.0014,1401.0
2022-07-29 12:45:00,145.17,145.3,145.15,145.26,6948.0,138.0204,138.144,138.0014,138.106,6948.0
2022-07-29 12:50:00,145.26,145.36,145.24,145.35,288189.0,138.106,138.2011,138.087,138.1916,288189.0
2022-07-29 12:55:00,145.35,145.41,145.3,145.32,2845.0,138.1916,138.2486,138.144,138.163,2845.0
2022-07-29 13:00:00,145.32,145.34,145.25,145.27,4370.0,138.163,138.1821,138.0965,138.1155,4370.0
2022-07-29 13:05:00,145.26,145.33,145.23,145.3,15091.0,138.106,138.1725,138.0775,138.144,15091.0
2022-07-29 13:10:00,145.31,145.35,145.27,145.34,9402.0,138.1535,138.1916,138.1155,138.1821,9402.0
2022-07-29 13:15:00,145.33,145.33,145.28,145.29,28271.0,138.1725,138.1725,138.125,138.1345,28271.0
2022-07-29 13:20:00,145.3,145.32,145.24,145.25,3012.0,138.144,138.163,138.087,138.0965,3012.0
2022-07-29 13:25:00,145.27,145.31,145.19,145.21,8691.0,138.1155,138.1535,138.0394,138.0585,8691.0
2022-07-29 13:30:00,145.19,145.31,145.19,145.26,23553.0,138.0394,138.1535,138.0394,138.106,23553.0
2022-07-29 13:35:00,145.26,145.33,145.24,145.33,15406.0,138.106,138.1725,138.087,138.1725,15406.0
2022-07-29 13:40:00,145.33,145.36,145.31,145.35,18449.0,138.1725,138.2011,138.1535,138.1916,18449.0
2022-07-29 13:45:00,145.35,145.41,145.32,145.39,14912.0,138.1916,138.2486,138.163,138.2296,14912.0
2022-07-29 13:50:00,145.39,145.49,145.36,145.49,14644.0,138.2296,138.3247,138.2011,138.3247,14644.0
2022-07-29 13:55:00,145.5,145.54,145.44,145.44,19775.0,138.3342,138.3722,138.2771,138.2771,19775.0
2022-07-29 14:00:00,145.46,145.52,145.39,145.51,19230.0,138.2961,138.3532,138.2296,138.3437,19230.0
2022-07-29 14:05:00,145.5,145.59,145.5,145.58,9339.0,138.3342,138.4197,138.3342,138.4102,9339.0
2022-07-29 14:10:00,145.58,145.64,145.57,145.63,7917.0,138.4102,138.4673,138.4007,138.4578,7917.0
2022-07-29 14:15:00,145.61,145.66,145.58,145.65,7520.0,138.4388,138.4863,138.4102,138.4768,7520.0
2022-07-29 14:20:00,145.65,145.66,145.58,145.61,4242.0,138.4768,138.4863,138.4102,138.4388,4242.0
2022-07-29 14:25:00,145.62,145.7,145.61,145.68,5457.0,138.4483,138.5243,138.4388,138.5053,5457.0
2022-07-29 14:30:00,145.69,145.74,145.65,145.73,22026.0,138.5148,138.5624,138.4768,138.5528,22026.0
2022-07-29 14:35:00,145.73,145.8,145.73,145.78,12343.0,138.5528,138.6194,138.5528,138.6004,12343.0
2022-07-29 14:40:00,145.77,145.77,145.66,145.7,10128.0,138.5909,138.5909,138.4863,138.5243,10128.0
2022-07-29 14:45:00,145.69,145.76,145.64,145.67,15521.0,138.5148,138.5814,138.4673,138.4958,15521.0
2022-07-29 14:50:00,145.7,145.79,145.69,145.79,73274.0,138.5243,138.6099,138.5148,138.6099,73274.0
2022-07-29 14:55:00,145.77,145.8,145.73,145.8,13760.0,138.5909,138.6194,138.5528,138.6194,13760.0
2022-07-29 15:00:00,145.8,145.97,145.77,145.96,41379.0,138.6194,138.781,138.5909,138.7715,41379.0
2022-07-29 15:05:00,145.96,145.96,145.85,145.85,13258.0,138.7715,138.7715,138.6669,138.6669,13258.0
2022-07-29 15:10:00,145.87,145.91,145.8,145.91,9754.0,138.686,138.724,138.6194,138.724,9754.0
2022-07-29 15:15:00,145.93,145.93,145.81,145.89,8291.0,138.743,138.743,138.6289,138.705,8291.0
2022-07-29 15:20:00,145.91,145.96,145.88,145.96,7805.0,138.724,138.7715,138.6955,138.7715,7805.0
2022-07-29 15:25:00,145.97,146.05,145.95,146.05,31101.0,138.781,138.8571,138.762,138.8571,31101.0
2022-07-29 15:30:00,146.04,146.13,145.95,146.12,10318.0,138.8476,138.9331,138.762,138.9236,10318.0
2022-07-29 15:35:00,146.13,146.15,146.08,146.09,58246.0,138.9331,138.9522,138.8856,138.8951,58246.0
2022-07-29 15:40:00,146.03,146.08,145.98,146.05,11947.0,138.8381,138.8856,138.7905,138.8571,11947.0
2022-07-29 15:45:00,146.04,146.14,145.99,146.12,18498.0,138.8476,138.9427,138.8,138.9236,18498.0
2022-07-29 15:50:00,146.13,146.2,145.92,145.93,97563.0,138.9331,138.9997,138.7335,138.743,97563.0
2022-07-29 15:55:00,145.9,145.94,145.81,145.87,90047.0,138.7145,138.7525,138.6289,138.686,90047.0
2022-08-01 09:30:00,145.11,145.11,144.36,144.54,157720.0,137.9634,137.9634,137.2503,137.4215,157720.0
2022-08-01 09:35:00,144.58,144.71,144.51,144.64,12298.0,137.4595,137.5831,137.3929,137.5165,12298.0
2022-08-01 09:40:00,144.71,144.94,144.62,144.84,22025.0,137.5831,137.8018,137.4975,137.7067,22025.0
2022-08-01 09:45:00,144.84,144.87,144.67,144.78,27083.0,137.7067,137.7352,137.5451,137.6496,27083.0
2022-08-01 09:50:00,144.8,145.35,144.8,145.22,22958.0,137.6686,138.1916,137.6686,138.068,22958.0
2022-08-01 09:55:00,145.22,145.34,145.18,145.23,29809.0,138.068,138.1821,138.0299,138.0775,29809.0
2022-08-01 10:00:00,145.19,145.44,145.06,145.44,23278.0,138.0394,138.2771,137.9158,138.2771,23278.0
2022-08-01 10:05:00,145.42,145.82,145.42,145.59,18163.0,138.2581,138.6384,138.2581,138.4197,18163.0
2022-08-01 10:10:00,145.56,145.72,145.56,145.68,3337.0,138.3912,138.5433,138.3912,138.5053,3337.0
2022-08-01 10:15:00,145.7,145.7,145.15,145.15,10518.0,138.5243,138.5243,138.0014,138.0014,10518.0
2022-08-01 10:20:00,145.12,145.15,145.02,145.09,11034.0,137.9729,138.0014,137.8778,137.9444,11034.0
2022-08-01 10:25:00,145.06,145.07,144.78,144.87,34978.0,137.9158,137.9254,137.6496,137.7352,34978.0
2022-08-01 10:30:00,144.94,145.14,144.93,145.04,3290.0,137.8018,137.9919,137.7922,137.8968,3290.0
2022-08-01 10:35:00,145.02,145.17,144.96,145.13,12577.0,137.8778,138.0204,137.8208,137.9824,12577.0
2022-08-01 10:40:00,145.21,145.5,145.19,145.48,10981.0,138.0585,138.3342,138.0394,138.3152,10981.0
2022-08-01 10:45:00,145.5,145.74,145.48,145.72,16889.0,138.3342,138.5624,138.3152,138.5433,16889.0
2022-08-01 10:50:00,145.76,145.98,145.75,145.92,10685.0,138.5814,138.7905,138.5719,138.7335,10685.0
2022-08-01 10:55:00,145.84,145.97,145.82,145.9,13936.0,138.6574,138.781,138.6384,138.7145,13936.0
2022-08-01 11:00:00,146.0,146.05,145.87,145.89,89390.0,138.8095,138.8571,138.686,138.705,89390.0
2022-08-01 11:05:00,145.91,145.91,145.78,145.89,9734.0,138.724,138.724,138.6004,138.705,9734.0
2022-08-01 11:10:00,145.85,145.93,145.78,145.93,2704.0,138.6669,138.743,138.6004,138.743,2704.0
2022-08-01 11:15:00,145.89,145.89,145.48,145.48,8491.0,138.705,138.705,138.3152,138.3152,8491.0
2022-08-01 11:20:00,145.45,145.81,145.45,145.79,11428.0,138.2866,138.6289,138.2866,138.6099,11428.0
2022-08-01 11:25:00,145.79,145.93,145.75,145.88,19205.0,138.6099,138.743,138.5719,138.6955,19205.0
2022-08-01 11:30:00,145.89,145.89,145.67,145.73,25009.0,138.705,138.705,138.4958,138.5528,25009.0
2022-08-01 11:35:00,145.73,145.76,145.62,145.66,11031.0,138.5528,138.5814,138.4483,138.4863,11031.0
2022-08-01 11:40:00,145.66,145.78,145.65,145.78,10433.0,138.4863,138.6004,138.4768,138.6004,10433.0
2022-08-01 11:45:00,145.81,145.96,145.78,145.96,8696.0,138.6289,138.7715,138.6004,138.7715,8696.0
2022-08-01 11:50:00,145.95,146.0,145.87,145.87,14409.0,138.762,138.8095,138.686,138.686,14409.0
2022-08-01 11:55:00,145.87,145.87,145.77,145.78,7432.0,138.686,138.686,138.5909,138.6004,7432.0
2022-08-01 12:00:00,145.77,145.77,145.63,145.65,18938.0,138.5909,138.5909,138.4578,138.4768,18938.0
2022-08-01 12:05:00,145.69,145.7,145.56,145.59,7840.0,138.5148,138.5243,138.3912,138.4197,7840.0
2022-08-01 12:10:00,145.63,145.65,145.39,145.41,19692.0,138.4578,138.4768,138.2296,138.2486,19692.0
2022-08-01 12:15:00,145.45,145.53,145.44,145.49,2946.0,138.2866,138.3627,138.2771,138.3247,2946.0
2022-08-01 12:20:00,145.65,145.73,145.64,145.73,4008.0,138.4768,138.5528,138.4673,138.5528,4008.0
2022-08-01 12:25:00,145.75,145.77,145.69,145.7,11559.0,138.5719,138.5909,138.5148,138.5243,11559.0
2022-08-01 12:30:00,145.69,145.72,145.64,145.7,4989.0,138.5148,138.5433,138.4673,138.5243,4989.0
2022-08-01 12:35:00,145.74,145.74,145.6,145.71,358860.0,138.5624,138.5624,138.4292,138.5338,358860.0
2022-08-01 12:40:00,145.71,145.73,145.62,145.71,8259.0,138.5338,138.5528,138.4483,138.5338,8259.0
2022-08-01 12:45:00,145.76,145.89,145.74,145.76,13577.0,138.5814,138.705,138.5624,138.5814,13577.0
2022-08-01 12:50:00,145.76,145.77,145.68,145.76,6590.0,138.5814,138.5909,138.5053,138.5814,6590.0
2022-08-01 12:55:00,145.67,145.71,145.6,145.7,1289.0,138.4958,138.5338,138.4292,138.5243,1289.0
2022-08-01 13:00:00,145.72,145.72,145.43,145.43,5608.0,138.5433,138.5433,138.2676,138.2676,5608.0
2022-08-01 13:05:00,145.41,145.67,145.41,145.62,5896.0,138.2486,138.4958,138.2486,138.4483,5896.0
2022-08-01 13:10:00,145.63,145.67,145.52,145.66,5328.0,138.4578,138.4958,138.3532,138.4863,5328.0
2022-08-01 13:15:00,145.67,145.69,145.42,145.42,4424.0,138.4958,138.5148,138.2581,138.2581,4424.0
2022-08-01 13:20:00,145.42,145.49,145.36,145.4,5829.0,138.2581,138.3247,138.2011,138.2391,5829.0
2022-08-01 13:25:00,145.4,145.45,145.27,145.27,5078.0,138.2391,138.2866,138.1155,138.1155,5078.0
2022-08-01 13:30:00,145.25,145.31,145.12,145.13,7000.0,138.0965,138.1535,137.9729,137.9824,7000.0
2022-08-01 13:35:00,145.17,145.25,145.16,145.2,6658.0,138.0204,138.0965,138.0109,138.0489,6658.0
2022-08-01 13:40:00,145.18,145.2,145.03,145.03,5943.0,138.0299,138.0489,137.8873,137.8873,5943.0
2022-08-01 13:45:00,145.06,145.07,144.88,144.91,12407.0,137.9158,137.9254,137.7447,137.7732,12407.0
2022-08-01 13:50:00,145.06,145.07,144.95,145.05,9369.0,137.9158,137.9254,137.8113,137.9063,9369.0
2022-08-01 13:55:00,145.01,145.13,145.0,145.12,12086.0,137.8683,137.9824,137.8588,137.9729,12086.0
2022-08-01 14:00:00,145.15,145.15,144.88,145.05,9146.0,138.0014,138.0014,137.7447,137.9063,9146.0
2022-08-01 14:05:00,145.04,145.13,144.95,145.13,12848.0,137.8968,137.9824,137.8113,137.9824,12848.0
2022-08-01 14:10:00,145.11,145.32,145.05,145.31,9350.0,137.9634,138.163,137.9063,138.1535,9350.0
2022-08-01 14:15:00,145.32,145.4,145.2,145.23,5997.0,138.163,138.2391,138.0489,138.0775,5997.0
2022-08-01 14:20:00,145.24,145.37,145.19,145.32,4697.0,138.087,138.2106,138.0394,138.163,4697.0
2022-08-01 14:25:00,145.36,145.37,145.22,145.32,3520.0,138.2011,138.2106,138.068,138.163,3520.0
2022-08-01 14:30:00,145.4,145.4,145.34,145.37,10269.0,138.2391,138.2391,138.1821,138.2106,10269.0
2022-08-01 14:35:00,145.39,145.44,145.34,145.37,47316.0,138.2296,138.2771,138.1821,138.2106,47316.0
2022-08-01 14:40:00,145.38,145.43,145.24,145.28,17401.0,138.2201,138.2676,138.087,138.125,17401.0
2022-08-01 14:45:00,145.26,145.31,145.19,145.24,15996.0,138.106,138.1535,138.0394,138.087,15996.0
2022-08-01 14:50:00,145.21,145.44,145.18,145.41,53380.0,138.0585,138.2771,138.0299,138.2486,53380.0
2022-08-01 14:55:00,145.44,145.71,145.41,145.65,6862.0,138.2771,138.5338,138.2486,138.4768,6862.0
2022-08-01 15:00:00,145.61,145.61,145.5,145.54,11626.0,138.4388,138.4388,138.3342,138.3722,11626.0
2022-08-01 15:05:00,145.57,145.75,145.53,145.73,21566.0,138.4007,138.5719,138.3627,138.5528,21566.0
2022-08-01 15:10:00,145.71,145.77,145.64,145.77,12713.0,138.5338,138.5909,138.4673,138.5909,12713.0
2022-08-01 15:15:00,145.78,145.83,145.71,145.71,72115.0,138.6004,138.6479,138.5338,138.5338,72115.0
2022-08-01 15:20:00,145.71,145.71,145.51,145.53,27419.0,138.5338,138.5338,138.3437,138.3627,27419.0
2022-08-01 15:25:00,145.52,145.53,145.45,145.51,16714.0,138.3532,138.3627,138.2866,138.3437,16714.0
2022-08-01 15:30:00,145.5,145.57,145.44,145.55,17046.0,138.3342,138.4007,138.2771,138.3817,17046.0
2022-08-01 15:35:00,145.56,145.59,145.5,145.56,34752.0,138.3912,138.4197,138.3342,138.3912,34752.0
2022-08-01 15:40:00,145.56,145.66,145.45,145.48,22307.0,138.3912,138.4863,138.2866,138.3152,22307.0
2022-08-01 15:45:00,145.45,145.67,145.44,145.61,30719.0,138.2866,138.4958,138.2771,138.4388,30719.0
2022-08-01 15:50:00,145.64,145.75,145.52,145.55,34991.0,138.4673,138.5719,138.3532,138.3817,34991.0
2022-08-01 15:55:00,145.54,145.64,145.47,145.56,72738.0,138.3722,138.4673,138.3057,138.3912,72738.0
2022-08-02 09:30:00,145.02,145.16,144.84,144.84,47849.0,137.8778,138.0109,137.7067,137.7067,47849.0
2022-08-02 09:35:00,144.76,144.76,144.51,144.66,3355.0,137.6306,137.6306,137.3929,137.5355,3355.0
2022-08-02 09:40:00,144.74,144.74,144.51,144.56,24198.0,137.6116,137.6116,137.3929,137.4405,24198.0
2022-08-02 09:45:00,144.61,144.95,144.6,144.72,3822.0,137.488,137.8113,137.4785,137.5926,3822.0
2022-08-02 09:50:00,144.75,144.83,144.49,144.54,18964.0,137.6211,137.6972,137.3739,137.4215,18964.0
2022-08-02 09:55:00,144.44,144.71,144.43,144.66,36950.0,137.3264,137.5831,137.3169,137.5355,36950.0
2022-08-02 10:00:00,144.62,144.69,144.51,144.62,13736.0,137.4975,137.5641,137.3929,137.4975,13736.0
2022-08-02 10:05:00,144.63,144.69,144.45,144.46,1938.0,137.507,137.5641,137.3359,137.3454,1938.0
2022-08-02 10:10:00,144.37,144.56,144.24,144.54,25338.0,137.2598,137.4405,137.1362,137.4215,25338.0
2022-08-02 10:15:00,144.55,144.68,144.49,144.68,11336.0,137.431,137.5546,137.3739,137.5546,11336.0
2022-08-02 10:20:00,144.74,144.76,144.69,144.71,1150.0,137.6116,137.6306,137.5641,137.5831,1150.0
2022-08-02 10:25:00,144.71,144.91,144.64,144.91,6369.0,137.5831,137.7732,137.5165,137.7732,6369.0
2022-08-02 10:30:00,145.07,145.07,144.93,145.0,15317.0,137.9254,137.9254,137.7922,137.8588,15317.0
2022-08-02 10:35:00,144.98,145.12,144.94,145.12,5758.0,137.8398,137.9729,137.8018,137.9729,5758.0
2022-08-02 10:40:00,145.11,145.3,145.05,145.23,47499.0,137.9634,138.144,137.9063,138.0775,47499.0
2022-08-02 10:45:00,145.3,145.3,145.12,145.29,19219.0,138.144,138.144,137.9729,138.1345,19219.0
2022-08-02 10:50:00,145.3,145.64,145.3,145.59,16681.0,138.144,138.4673,138.144,138.4197,16681.0
2022-08-02 10:55:00,145.53,145.53,145.36,145.38,8325.0,138.3627,138.3627,138.2011,138.2201,8325.0
2022-08-02 11:00:00,145.39,145.39,145.29,145.3,12678.0,138.2296,138.2296,138.1345,138.144,12678.0
2022-08-02 11:05:00,145.25,145.26,145.14,145.2,9219.0,138.0965,138.106,137.9919,138.0489,9219.0
2022-08-02 11:10:00,145.22,145.24,145.13,145.24,28518.0,138.068,138.087,137.9824,138.087,28518.0
2022-08-02 11:15:00,145.18,145.26,145.14,145.22,2806.0,138.0299,138.106,137.9919,138.068,2806.0
2022-08-02 11:20:00,145.23,145.24,145.14,145.2,10156.0,138.0775,138.087,137.9919,138.0489,10156.0
2022-08-02 11:25:00,145.22,145.41,145.22,145.39,7251.0,138.068,138.2486,138.068,138.2296,7251.0
2022-08-02 11:30:00,145.4,145.4,145.15,145.22,4916.0,138.2391,138.2391,138.0014,138.068,4916.0
2022-08-02 11:35:00,145.25,145.4,145.25,145.39,7436.0,138.0965,138.2391,138.0965,138.2296,7436.0
2022-08-02 11:40:00,145.37,145.57,145.37,145.53,1417.0,138.2106,138.4007,138.2106,138.3627,1417.0
2022-08-02 11:45:00,145.54,145.56,145.45,145.53,4394.0,138.3722,138.3912,138.2866,138.3627,4394.0
2022-08-02 11:50:00,145.52,145.57,145.49,145.54,15602.0,138.3532,138.4007,138.3247,138.3722,15602.0
2022-08-02 11:55:00,145.54,145.56,145.46,145.47,1723.0,138.3722,138.3912,138.2961,138.3057,1723.0
2022-08-02 12:00:00,145.46,145.68,145.45,145.64,11330.0,138.2961,138.5053,138.2866,138.4673,11330.0
2022-08-02 12:05:00,145.64,145.69,145.64,145.66,1247.0,138.4673,138.5148,138.4673,138.4863,1247.0
2022-08-02 12:10:00,145.63,145.82,145.63,145.82,6344.0,138.4578,138.6384,138.4578,138.6384,6344.0
2022-08-02 12:15:00,145.85,145.9,145.85,145.87,9051.0,138.6669,138.7145,138.6669,138.686,9051.0
2022-08-02 12:20:00,145.88,146.0,145.88,146.0,7834.0,138.6955,138.8095,138.6955,138.8095,7834.0
2022-08-02 12:25:00,146.02,146.04,145.99,146.04,2376.0,138.8286,138.8476,138.8,138.8476,2376.0
2022-08-02 12:30:00,146.07,146.08,146.0,146.06,2460.0,138.8761,138.8856,138.8095,138.8666,2460.0
2022-08-02 12:35:00,146.11,146.12,146.02,146.07,1856.0,138.9141,138.9236,138.8286,138.8761,1856.0
2022-08-02 12:40:00,146.15,146.2,146.15,146.17,4657.0,138.9522,138.9997,138.9522,138.9712,4657.0
2022-08-02 12:45:00,146.22,146.22,146.14,146.19,21153.0,139.0187,139.0187,138.9427,138.9902,21153.0
2022-08-02 12:50:00,146.19,146.26,146.14,146.25,10507.0,138.9902,139.0567,138.9427,139.0472,10507.0
2022-08-02 12:55:00,146.24,146.26,146.16,146.2,3657.0,139.0377,139.0567,138.9617,138.9997,3657.0
2022-08-02 13:00:00,146.17,146.18,146.04,146.13,3914.0,138.9712,138.9807,138.8476,138.9331,3914.0
2022-08-02 13:05:00,146.07,146.12,146.01,146.12,5020.0,138.8761,138.9236,138.8191,138.9236,5020.0
2022-08-02 13:10:00,146.08,146.13,146.04,146.07,6755.0,138.8856,138.9331,138.8476,138.8761,6755.0
2022-08-02 13:15:00,146.1,146.11,146.04,146.04,8366.0,138.9046,138.9141,138.8476,138.8476,8366.0
2022-08-02 13:20:00,146.04,146.04,145.87,145.89,1378.0,138.8476,138.8476,138.686,138.705,1378.0
2022-08-02 13:25:00,145.85,145.85,145.59,145.6,2571.0,138.6669,138.6669,138.4197,138.4292,2571.0
2022-08-02 13:30:00,145.52,145.52,145.29,145.29,7926.0,138.3532,138.3532,138.1345,138.1345,7926.0
2022-08-02 13:35:00,145.28,145.31,145.15,145.25,4545.0,138.125,138.1535,138.0014,138.0965,4545.0
2022-08-02 13:40:00,145.25,145.36,145.2,145.33,8071.0,138.0965,138.2011,138.0489,138.1725,8071.0
2022-08-02 13:45:00,145.31,145.33,145.14,145.14,40066.0,138.1535,138.1725,137.9919,137.9919,40066.0
2022-08-02 13:50:00,145.11,145.24,145.02,145.24,23821.0,137.9634,138.087,137.8778,138.087,23821.0
2022-08-02 13:55:00,145.25,145.26,145.18,145.21,13025.0,138.0965,138.106,138.0299,138.0585,13025.0
2022-08-02 14:00:00,145.18,145.29,145.13,145.19,26696.0,138.0299,138.1345,137.9824,138.0394,26696.0
2022-08-02 14:05:00,145.2,145.5,145.17,145.5,11407.0,138.0489,138.3342,138.0204,138.3342,11407.0
2022-08-02 14:10:00,145.51,145.54,145.39,145.41,11658.0,138.3437,138.3722,138.2296,138.2486,11658.0
2022-08-02 14:15:00,145.41,145.41,145.28,145.29,6559.0,138.2486,138.2486,138.125,138.1345,6559.0
2022-08-02 14:20:00,145.3,145.49,145.26,145.45,18032.0,138.144,138.3247,138.106,138.2866,18032.0
2022-08-02 14:25:00,145.44,145.52,145.44,145.5,15057.0,138.2771,138.3532,138.2771,138.3342,15057.0
2022-08-02 14:30:00,145.5,145.63,145.49,145.58,13249.0,138.3342,138.4578,138.3247,138.4102,13249.0
2022-08-02 14:35:00,145.57,145.57,145.36,145.42,50915.0,138.4007,138.4007,138.2011,138.2581,50915.0
2022-08-02 14:40:00,145.45,145.5,145.44,145.5,5301.0,138.2866,138.3342,138.2771,138.3342,5301.0
2022-08-02 14:45:00,145.42,145.44,145.2,145.44,3627.0,138.2581,138.2771,138.0489,138.2771,3627.0
2022-08-02 14:50:00,145.47,145.49,145.19,145.3,4455.0,138.3057,138.3247,138.0394,138.144,4455.0
2022-08-02 14:55:00,145.26,145.26,145.09,145.17,8922.0,138.106,138.106,137.9444,138.0204,8922.0
2022-08-02 15:00:00,145.2,145.26,145.14,145.22,5070.0,138.0489,138.106,137.9919,138.068,5070.0
2022-08-02 15:05:00,145.2,145.27,145.13,145.13,3994.0,138.0489,138.1155,137.9824,137.9824,3994.0
2022-08-02 15:10:00,145.15,145.15,145.04,145.13,5809.0,138.0014,138.0014,137.8968,137.9824,5809.0
2022-08-02 15:15:00,145.15,145.16,144.79,144.85,11854.0,138.0014,138.0109,137.6591,137.7162,11854.0
2022-08-02 15:20:00,144.8,144.91,144.75,144.84,13565.0,137.6686,137.7732,137.6211,137.7067,13565.0
2022-08-02 15:25:00,144.84,145.08,144.84,145.08,19584.0,137.7067,137.9349,137.7067,137.9349,19584.0
2022-08-02 15:30:00,145.06,145.12,144.96,145.09,35955.0,137.9158,137.9729,137.8208,137.9444,35955.0
2022-08-02 15:35:00,145.1,145.27,145.05,145.08,59293.0,137.9539,138.1155,137.9063,137.9349,59293.0
2022-08-02 15:40:00,145.08,145.08,144.96,145.08,24715.0,137.9349,137.9349,137.8208,137.9349,24715.0
2022-08-02 15:45:00,145.08,145.08,144.85,144.87,49846.0,137.9349,137.9349,137.7162,137.7352,49846.0
2022-08-02 15:50:00,144.88,144.98,144.66,144.66,70622.0,137.7447,137.8398,137.5355,137.5355,70622.0
2022-08-02 15:55:00,144.65,144.67,144.49,144.57,36616.0,137.526,137.5451,137.3739,137.45,36616.0
2022-08-03 09:30:00,145.28,145.3,145.0,145.0,21732.0,138.125,138.144,137.8588,137.8588,21732.0
2022-08-03 09:35:00,145.0,145.48,145.0,145.36,10825.0,137.8588,138.3152,137.8588,138.2011,10825.0
2022-08-03 09:40:00,145.4,145.4,145.18,145.18,10571.0,138.2391,138.2391,138.0299,138.0299,10571.0
2022-08-03 09:45:00,145.13,145.23,144.98,145.2,16377.0,137.9824,138.0775,137.8398,138.0489,16377.0
2022-08-03 09:50:00,145.21,145.32,145.17,145.27,11156.0,138.0585,138.163,138.0204,138.1155,11156.0
2022-08-03 09:55:00,145.27,145.27,145.12,145.24,6141.0,138.1155,138.1155,137.9729,138.087,6141.0
2022-08-03 10:00:00,145.22,145.28,144.96,145.28,14547.0,138.068,138.125,137.8208,138.125,14547.0
2022-08-03 10:05:00,145.26,145.37,145.21,145.24,7387.0,138.106,138.2106,138.0585,138.087,7387.0
2022-08-03 10:10:00,145.28,145.4,145.27,145.34,26475.0,138.125,138.2391,138.1155,138.1821,26475.0
2022-08-03 10:15:00,145.37,145.4,144.78,144.81,41001.0,138.2106,138.2391,137.6496,137.6782,41001.0
2022-08-03 10:20:00,144.81,144.92,144.81,144.92,33375.0,137.6782,137.7827,137.6782,137.7827,33375.0
2022-08-03 10:25:00,144.88,145.23,144.87,145.23,19251.0,137.7447,138.0775,137.7352,138.0775,19251.0
2022-08-03 10:30:00,145.26,145.26,145.0,145.04,4965.0,138.106,138.106,137.8588,137.8968,4965.0
2022-08-03 10:35:00,145.02,145.02,144.8,144.89,12019.0,137.8778,137.8778,137.6686,137.7542,12019.0
2022-08-03 10:40:00,144.9,145.0,144.77,145.0,14732.0,137.7637,137.8588,137.6401,137.8588,14732.0
2022-08-03 10:45:00,144.99,145.27,144.97,145.26,6374.0,137.8493,138.1155,137.8303,138.106,6374.0
2022-08-03 10:50:00,145.24,145.26,145.08,145.09,3258.0,138.087,138.106,137.9349,137.9444,3258.0
2022-08-03 10:55:00,145.1,145.18,145.07,145.09,2732.0,137.9539,138.0299,137.9254,137.9444,2732.0
2022-08-03 11:00:00,145.12,145.26,145.11,145.12,65382.0,137.9729,138.106,137.9634,137.9729,65382.0
2022-08-03 11:05:00,145.14,145.23,145.14,145.23,20466.0,137.9919,138.0775,137.9919,138.0775,20466.0
2022-08-03 11:10:00,145.23,145.42,145.19,145.38,8055.0,138.0775,138.2581,138.0394,138.2201,8055.0
2022-08-03 11:15:00,145.32,145.43,145.23,145.25,6063.0,138.163,138.2676,138.0775,138.0965,6063.0
2022-08-03 11:20:00,145.21,145.34,145.18,145.31,29863.0,138.0585,138.1821,138.0299,138.1535,29863.0
2022-08-03 11:25:00,145.29,145.46,145.28,145.38,7523.0,138.1345,138.2961,138.125,138.2201,7523.0
2022-08-03 11:30:00,145.38,145.41,145.34,145.37,6715.0,138.2201,138.2486,138.1821,138.2106,6715.0
2022-08-03 11:35:00,145.37,145.5,145.37,145.48,5279.0,138.2106,138.3342,138.2106,138.3152,5279.0
2022-08-03 11:40:00,145.52,145.59,145.5,145.56,11689.0,138.3532,138.4197,138.3342,138.3912,11689.0
2022-08-03 11:45:00,145.57,145.67,145.55,145.59,6474.0,138.4007,138.4958,138.3817,138.4197,6474.0
2022-08-03 11:50:00,145.58,145.6,145.44,145.55,7410.0,138.4102,138.4292,138.2771,138.3817,7410.0
2022-08-03 11:55:00,145.58,145.72,145.58,145.7,5165.0,138.4102,138.5433,138.4102,138.5243,5165.0
2022-08-03 12:00:00,145.63,145.72,145.63,145.72,1949.0,138.4578,138.5433,138.4578,138.5433,1949.0
2022-08-03 12:05:00,145.71,145.74,145.61,145.63,5759.0,138.5338,138.5624,138.4388,138.4578,5759.0
2022-08-03 12:10:00,145.64,145.65,145.57,145.63,4719.0,138.4673,138.4768,138.4007,138.4578,4719.0
2022-08-03 12:15:00,145.59,145.59,145.49,145.59,8763.0,138.4197,138.4197,138.3247,138.4197,8763.0
2022-08-03 12:20:00,145.58,145.74,145.58,145.73,32841.0,138.4102,138.5624,138.4102,138.5528,32841.0
2022-08-03 12:25:00,145.7,145.72,145.65,145.65,11098.0,138.5243,138.5433,138.4768,138.4768,11098.0
2022-08-03 12:30:00,145.63,145.86,145.63,145.86,25715.0,138.4578,138.6764,138.4578,138.6764,25715.0
2022-08-03 12:35:00,145.85,145.89,145.82,145.86,7955.0,138.6669,138.705,138.6384,138.6764,7955.0
2022-08-03 12:40:00,145.81,145.93,145.79,145.92,3854.0,138.6289,138.743,138.6099,138.7335,3854.0
2022-08-03 12:45:00,145.87,146.04,145.86,146.03,11888.0,138.686,138.8476,138.6764,138.8381,11888.0
2022-08-03 12:50:00,146.01,146.05,145.97,146.02,2650.0,138.8191,138.8571,138.781,138.8286,2650.0
2022-08-03 12:55:00,146.02,146.07,146.02,146.05,1726.0,138.8286,138.8761,138.8286,138.8571,1726.0
2022-08-03 13:00:00,146.03,146.11,146.03,146.11,8394.0,138.8381,138.9141,138.8381,138.9141,8394.0
2022-08-03 13:05:00,146.12,146.14,146.06,146.09,4573.0,138.9236,138.9427,138.8666,138.8951,4573.0
2022-08-03 13:10:00,146.11,146.11,146.02,146.06,6608.0,138.9141,138.9141,138.8286,138.8666,6608.0
2022-08-03 13:15:00,146.04,146.06,146.01,146.05,4273.0,138.8476,138.8666,138.8191,138.8571,4273.0
2022-08-03 13:20:00,145.99,146.07,145.97,146.04,27701.0,138.8,138.8761,138.781,138.8476,27701.0
2022-08-03 13:25:00,146.05,146.17,146.03,146.16,4148.0,138.8571,138.9712,138.8381,138.9617,4148.0
2022-08-03 13:30:00,146.18,146.21,146.15,146.2,3685.0,138.9807,139.0092,138.9522,138.9997,3685.0
2022-08-03 13:35:00,146.17,146.17,146.05,146.08,6783.0,138.9712,138.9712,138.8571,138.8856,6783.0
2022-08-03 13:40:00,146.03,146.1,146.02,146.09,3887.0,138.8381,138.9046,138.8286,138.8951,3887.0
2022-08-03 13:45:00,146.07,146.12,146.01,146.12,4033.0,138.8761,138.9236,138.8191,138.9236,4033.0
2022-08-03 13:50:00,146.12,146.21,146.12,146.19,7571.0,138.9236,139.0092,138.9236,138.9902,7571.0
2022-08-03 13:55:00,146.19,146.2,146.06,146.14,8058.0,138.9902,138.9997,138.8666,138.9427,8058.0
2022-08-03 14:00:00,146.1,146.14,146.01,146.13,2763.0,138.9046,138.9427,138.8191,138.9331,2763.0
2022-08-03 14:05:00,146.14,146.2,146.11,146.17,2484.0,138.9427,138.9997,138.9141,138.9712,2484.0
2022-08-03 14:10:00,146.18,146.25,146.16,146.21,2896.0,138.9807,139.0472,138.9617,139.0092,2896.0
2022-08-03 14:15:00,146.22,146.3,146.19,146.3,4510.0,139.0187,139.0948,138.9902,139.0948,4510.0
2022-08-03 14:20:00,146.31,146.33,146.26,146.31,15331.0,139.1043,139.1233,139.0567,139.1043,15331.0
2022-08-03 14:25:00,146.31,146.32,146.21,146.24,7846.0,139.1043,139.1138,139.0092,139.0377,7846.0
2022-08-03 14:30:00,146.24,146.27,146.2,146.22,3900.0,139.0377,139.0663,138.9997,139.0187,3900.0
2022-08-03 14:35:00,146.2,146.22,146.15,146.15,5264.0,138.9997,139.0187,138.9522,138.9522,5264.0
2022-08-03 14:40:00,146.15,146.16,146.06,146.1,3956.0,138.9522,138.9617,138.8666,138.9046,3956.0
2022-08-03 14:45:00,146.11,146.2,146.03,146.19,9064.0,138.9141,138.9997,138.8381,138.9902,9064.0
2022-08-03 14:50:00,146.17,146.22,146.14,146.21,21857.0,138.9712,139.0187,138.9427,139.0092,21857.0
2022-08-03 14:55:00,146.19,146.24,146.14,146.14,5413.0,138.9902,139.0377,138.9427,138.9427,5413.0
2022-08-03 15:00:00,146.16,146.27,146.09,146.26,3491.0,138.9617,139.0663,138.8951,139.0567,3491.0
2022-08-03 15:05:00,146.26,146.31,146.19,146.23,9951.0,139.0567,139.1043,138.9902,139.0282,9951.0
2022-08-03 15:10:00,146.19,146.21,146.11,146.17,17206.0,138.9902,139.0092,138.9141,138.9712,17206.0
2022-08-03 15:15:00,146.18,146.21,146.11,146.17,4765.0,138.9807,139.0092,138.9141,138.9712,4765.0
2022-08-03 15:20:00,146.17,146.18,146.13,146.16,18286.0,138.9712,138.9807,138.9331,138.9617,18286.0
2022-08-03 15:25:00,146.14,146.19,146.12,146.19,10018.0,138.9427,138.9902,138.9236,138.9902,10018.0
2022-08-03 15:30:00,146.18,146.26,146.16,146.25,11077.0,138.9807,139.0567,138.9617,139.0472,11077.0
2022-08-03 15:35:00,146.25,146.31,146.23,146.26,21887.0,139.0472,139.1043,139.0282,139.0567,21887.0
2022-08-03 15:40:00,146.26,146.41,146.23,146.41,37286.0,139.0567,139.1994,139.0282,139.1994,37286.0
2022-08-03 15:45:00,146.4,146.4,146.23,146.26,121940.0,139.1898,139.1898,139.0282,139.0567,121940.0
2022-08-03 15:50:00,146.28,146.34,146.22,146.31,34941.0,139.0758,139.1328,139.0187,139.1043,34941.0
2022-08-03 15:55:00,146.31,146.31,145.97,146.01,229130.0,139.1043,139.1043,138.781,138.8191,229130.0
2022-08-04 09:30:00,145.85,145.96,145.54,145.56,25157.0,138.6669,138.7715,138.3722,138.3912,25157.0
2022-08-04 09:35:00,145.56,145.77,145.56,145.59,27192.0,138.3912,138.5909,138.3912,138.4197,27192.0
2022-08-04 09:40:00,145.57,146.0,145.57,145.98,9666.0,138.4007,138.8095,138.4007,138.7905,9666.0
2022-08-04 09:45:00,145.98,146.08,145.85,145.98,13708.0,138.7905,138.8856,138.6669,138.7905,13708.0
2022-08-04 09:50:00,145.93,146.06,145.82,145.99,5286.0,138.743,138.8666,138.6384,138.8,5286.0
2022-08-04 09:55:00,146.01,146.11,145.89,145.98,12443.0,138.8191,138.9141,138.705,138.7905,12443.0
2022-08-04 10:00:00,146.0,146.13,145.89,146.12,18631.0,138.8095,138.9331,138.705,138.9236,18631.0
2022-08-04 10:05:00,146.15,146.18,146.02,146.07,2832.0,138.9522,138.9807,138.8286,138.8761,2832.0
2022-08-04 10:10:00,146.07,146.16,146.01,146.04,12451.0,138.8761,138.9617,138.8191,138.8476,12451.0
2022-08-04 10:15:00,146.01,146.1,145.78,145.87,88379.0,138.8191,138.9046,138.6004,138.686,88379.0
2022-08-04 10:20:00,145.83,145.93,145.75,145.93,14330.0,138.6479,138.743,138.5719,138.743,14330.0
2022-08-04 10:25:00,145.92,146.03,145.83,145.83,31856.0,138.7335,138.8381,138.6479,138.6479,31856.0
2022-08-04 10:30:00,145.86,145.96,145.74,145.75,34495.0,138.6764,138.7715,138.5624,138.5719,34495.0
2022-08-04 10:35:00,145.71,145.72,145.5,145.55,24083.0,138.5338,138.5433,138.3342,138.3817,24083.0
2022-08-04 10:40:00,145.57,145.64,145.56,145.61,10871.0,138.4007,138.4673,138.3912,138.4388,10871.0
2022-08-04 10:45:00,145.52,145.86,145.52,145.84,19209.0,138.3532,138.6764,138.3532,138.6574,19209.0
2022-08-04 10:50:00,145.83,145.93,145.81,145.9,32094.0,138.6479,138.743,138.6289,138.7145,32094.0
2022-08-04 10:55:00,145.95,146.02,145.91,145.96,5973.0,138.762,138.8286,138.724,138.7715,5973.0
2022-08-04 11:00:00,145.95,146.02,145.89,145.92,7992.0,138.762,138.8286,138.705,138.7335,7992.0
2022-08-04 11:05:00,145.93,146.05,145.93,145.96,3305.0,138.743,138.8571,138.743,138.7715,3305.0
2022-08-04 11:10:00,145.97,145.98,145.83,145.83,6528.0,138.781,138.7905,138.6479,138.6479,6528.0
2022-08-04 11:15:00,145.81,145.92,145.76,145.92,3421.0,138.6289,138.7335,138.5814,138.7335,3421.0
2022-08-04 11:20:00,145.92,146.08,145.86,145.86,3734.0,138.7335,138.8856,138.6764,138.6764,3734.0
2022-08-04 11:25:00,145.88,145.97,145.78,145.82,4645.0,138.6955,138.781,138.6004,138.6384,4645.0
2022-08-04 11:30:00,145.86,145.95,145.85,145.93,2661.0,138.6764,138.762,138.6669,138.743,2661.0
2022-08-04 11:35:00,145.9,145.9,145.6,145.6,8195.0,138.7145,138.7145,138.4292,138.4292,8195.0
2022-08-04 11:40:00,145.58,145.71,145.58,145.71,7299.0,138.4102,138.5338,138.4102,138.5338,7299.0
2022-08-04 11:45:00,145.69,145.89,145.68,145.87,7273.0,138.5148,138.705,138.5053,138.686,7273.0
2022-08-04 11:50:00,145.86,146.0,145.85,146.0,2527.0,138.6764,138.8095,138.6669,138.8095,2527.0
2022-08-04 11:55:00,146.0,146.02,145.95,145.98,13039.0,138.8095,138.8286,138.762,138.7905,13039.0
2022-08-04 12:00:00,146.0,146.02,145.88,145.88,2716.0,138.8095,138.8286,138.6955,138.6955,2716.0
2022-08-04 12:05:00,145.88,145.91,145.87,145.87,1577.0,138.6955,138.724,138.686,138.686,1577.0
2022-08-04 12:10:00,145.88,146.03,145.88,145.97,5982.0,138.6955,138.8381,138.6955,138.781,5982.0
2022-08-04 12:15:00,145.91,145.95,145.84,145.92,30969.0,138.724,138.762,138.6574,138.7335,30969.0
2022-08-04 12:20:00,145.9,145.96,145.86,145.96,8146.0,138.7145,138.7715,138.6764,138.7715,8146.0
2022-08-04 12:25:00,145.94,146.02,145.93,146.02,68030.0,138.7525,138.8286,138.743,138.8286,68030.0
2022-08-04 12:30:00,145.97,145.99,145.89,145.99,7691.0,138.781,138.8,138.705,138.8,7691.0
2022-08-04 12:35:00,146.0,146.0,145.87,145.92,7899.0,138.8095,138.8095,138.686,138.7335,7899.0
2022-08-04 12:40:00,145.92,145.96,145.77,145.87,18753.0,138.7335,138.7715,138.5909,138.686,18753.0
2022-08-04 12:45:00,145.86,145.86,145.58,145.59,7597.0,138.6764,138.6764,138.4102,138.4197,7597.0
2022-08-04 12:50:00,145.64,145.68,145.6,145.63,3752.0,138.4673,138.5053,138.4292,138.4578,3752.0
2022-08-04 12:55:00,145.62,145.67,145.6,145.66,3855.0,138.4483,138.4958,138.4292,138.4863,3855.0
2022-08-04 13:00:00,145.67,145.75,145.64,145.64,6939.0,138.4958,138.5719,138.4673,138.4673,6939.0
2022-08-04 13:05:00,145.65,145.72,145.63,145.72,7478.0,138.4768,138.5433,138.4578,138.5433,7478.0
2022-08-04 13:10:00,145.72,145.82,145.7,145.8,59394.0,138.5433,138.6384,138.5243,138.6194,59394.0
2022-08-04 13:15:00,145.8,145.89,145.79,145.83,18358.0,138.6194,138.705,138.6099,138.6479,18358.0
2022-08-04 13:20:00,145.84,145.93,145.73,145.9,10328.0,138.6574,138.743,138.5528,138.7145,10328.0
2022-08-04 13:25:00,145.88,146.0,145.87,145.96,8640.0,138.6955,138.8095,138.686,138.7715,8640.0
2022-08-04 13:30:00,145.96,146.03,145.91,146.02,36034.0,138.7715,138.8381,138.724,138.8286,36034.0
2022-08-04 13:35:00,146.05,146.08,146.03,146.03,34472.0,138.8571,138.8856,138.8381,138.8381,34472.0
2022-08-04 13:40:00,146.03,146.07,145.93,145.99,12920.0,138.8381,138.8761,138.743,138.8,12920.0
2022-08-04 13:45:00,145.99,146.06,145.94,146.06,14312.0,138.8,138.8666,138.7525,138.8666,14312.0
2022-08-04 13:50:00,146.07,146.07,145.95,145.98,12973.0,138.8761,138.8761,138.762,138.7905,12973.0
2022-08-04 13:55:00,145.96,145.96,145.85,145.96,51153.0,138.7715,138.7715,138.6669,138.7715,51153.0
2022-08-04 14:00:00,145.94,146.02,145.91,146.02,11819.0,138.7525,138.8286,138.724,138.8286,11819.0
2022-08-04 14:05:00,146.01,146.01,145.9,145.91,38158.0,138.8191,138.8191,138.7145,138.724,38158.0
2022-08-04 14:10:00,145.87,145.93,145.78,145.8,17095.0,138.686,138.743,138.6004,138.6194,17095.0
2022-08-04 14:15:00,145.8,145.85,145.76,145.83,40854.0,138.6194,138.6669,138.5814,138.6479,40854.0
2022-08-04 14:20:00,145.87,145.87,145.77,145.78,5391.0,138.686,138.686,138.5909,138.6004,5391.0
2022-08-04 14:25:00,145.79,145.92,145.77,145.89,8537.0,138.6099,138.7335,138.5909,138.705,8537.0
2022-08-04 14:30:00,145.9,145.94,145.88,145.9,4853.0,138.7145,138.7525,138.6955,138.7145,4853.0
2022-08-04 14:35:00,145.87,145.87,145.74,145.82,13446.0,138.686,138.686,138.5624,138.6384,13446.0
2022-08-04 14:40:00,145.79,145.82,145.69,145.81,3784.0,138.6099,138.6384,138.5148,138.6289,3784.0
2022-08-04 14:45:00,145.82,145.84,145.76,145.8,3373.0,138.6384,138.6574,138.5814,138.6194,3373.0
2022-08-04 14:50:00,145.83,145.91,145.83,145.85,2791.0,138.6479,138.724,138.6479,138.6669,2791.0
2022-08-04 14:55:00,145.83,145.88,145.78,145.86,4568.0,138.6479,138.6955,138.6004,138.6764,4568.0
2022-08-04 15:00:00,145.8,145.86,145.75,145.84,27410.0,138.6194,138.6764,138.5719,138.6574,27410.0
2022-08-04 15:05:00,145.81,145.88,145.79,145.87,6498.0,138.6289,138.6955,138.6099,138.686,6498.0
2022-08-04 15:10:00,145.86,146.01,145.85,145.99,8466.0,138.6764,138.8191,138.6669,138.8,8466.0
2022-08-04 15:15:00,146.01,146.05,145.96,146.03,12528.0,138.8191,138.8571,138.7715,138.8381,12528.0
2022-08-04 15:20:00,146.03,146.03,145.89,145.91,16065.0,138.8381,138.8381,138.705,138.724,16065.0
2022-08-04 15:25:00,145.85,145.92,145.84,145.92,12460.0,138.6669,138.7335,138.6574,138.7335,12460.0
2022-08-04 15:30:00,145.9,145.9,145.74,145.77,9770.0,138.7145,138.7145,138.5624,138.5909,9770.0
2022-08-04 15:35:00,145.77,145.84,145.72,145.72,28300.0,138.5909,138.6574,138.5433,138.5433,28300.0
2022-08-04 15:40:00,145.72,145.72,145.61,145.61,13835.0,138.5433,138.5433,138.4388,138.4388,13835.0
2022-08-04 15:45:00,145.58,145.66,145.57,145.62,10365.0,138.4102,138.4863,138.4007,138.4483,10365.0
2022-08-04 15:50:00,145.64,145.74,145.64,145.72,22238.0,138.4673,138.5624,138.4673,138.5433,22238.0
2022-08-04 15:55:00,145.69,145.74,145.61,145.73,62898.0,138.5148,138.5624,138.4388,138.5528,62898.0
2022-08-05 09:30:00,144.42,144.74,144.31,144.66,50056.0,137.3074,137.6116,137.2028,137.5355,50056.0
2022-08-05 09:35:00,144.67,144.87,144.67,144.86,24467.0,137.5451,137.7352,137.5451,137.7257,24467.0
2022-08-05 09:40:00,144.91,144.97,144.74,144.91,60367.0,137.7732,137.8303,137.6116,137.7732,60367.0
2022-08-05 09:45:00,144.93,144.96,144.76,144.9,17679.0,137.7922,137.8208,137.6306,137.7637,17679.0
2022-08-05 09:50:00,144.85,145.1,144.85,145.1,23636.0,137.7162,137.9539,137.7162,137.9539,23636.0
2022-08-05 09:55:00,145.11,145.21,145.04,145.21,8829.0,137.9634,138.0585,137.8968,138.0585,8829.0
2022-08-05 10:00:00,145.24,145.5,145.17,145.47,90073.0,138.087,138.3342,138.0204,138.3057,90073.0
2022-08-05 10:05:00,145.46,145.7,145.46,145.69,7286.0,138.2961,138.5243,138.2961,138.5148,7286.0
2022-08-05 10:10:00,145.69,145.81,145.57,145.77,15519.0,138.5148,138.6289,138.4007,138.5909,15519.0
2022-08-05 10:15:00,145.75,145.92,145.7,145.81,6888.0,138.5719,138.7335,138.5243,138.6289,6888.0
2022-08-05 10:20:00,145.85,145.87,145.79,145.81,1200.0,138.6669,138.686,138.6099,138.6289,1200.0
2022-08-05 10:25:00,145.79,145.79,145.6,145.62,3666.0,138.6099,138.6099,138.4292,138.4483,3666.0
2022-08-05 10:30:00,145.63,145.63,145.42,145.45,7733.0,138.4578,138.4578,138.2581,138.2866,7733.0
2022-08-05 10:35:00,145.46,145.6,145.44,145.59,2577.0,138.2961,138.4292,138.2771,138.4197,2577.0
2022-08-05 10:40:00,145.56,145.62,145.51,145.54,4725.0,138.3912,138.4483,138.3437,138.3722,4725.0
2022-08-05 10:45:00,145.57,145.65,145.55,145.56,3331.0,138.4007,138.4768,138.3817,138.3912,3331.0
2022-08-05 10:50:00,145.52,145.53,145.39,145.51,5006.0,138.3532,138.3627,138.2296,138.3437,5006.0
2022-08-05 10:55:00,145.54,145.55,145.5,145.54,7131.0,138.3722,138.3817,138.3342,138.3722,7131.0
2022-08-05 11:00:00,145.51,145.52,145.24,145.31,11964.0,138.3437,138.3532,138.087,138.1535,11964.0
2022-08-05 11:05:00,145.3,145.39,145.18,145.37,34589.0,138.144,138.2296,138.0299,138.2106,34589.0
2022-08-05 11:10:00,145.42,145.42,145.26,145.26,6046.0,138.2581,138.2581,138.106,138.106,6046.0
2022-08-05 11:15:00,145.25,145.32,145.16,145.21,15659.0,138.0965,138.163,138.0109,138.0585,15659.0
2022-08-05 11:20:00,145.24,145.24,144.92,144.92,5015.0,138.087,138.087,137.7827,137.7827,5015.0
2022-08-05 11:25:00,144.9,144.95,144.69,144.7,9468.0,137.7637,137.8113,137.5641,137.5736,9468.0
2022-08-05 11:30:00,144.67,144.98,144.63,144.92,1463.0,137.5451,137.8398,137.507,137.7827,1463.0
2022-08-05 11:35:00,144.92,145.0,144.86,144.93,10633.0,137.7827,137.8588,137.7257,137.7922,10633.0
2022-08-05 11:40:00,144.9,144.94,144.85,144.93,2765.0,137.7637,137.8018,137.7162,137.7922,2765.0
2022-08-05 11:45:00,144.86,144.86,144.74,144.77,6554.0,137.7257,137.7257,137.6116,137.6401,6554.0
2022-08-05 11:50:00,144.77,144.94,144.77,144.89,154806.0,137.6401,137.8018,137.6401,137.7542,154806.0
2022-08-05 11:55:00,144.88,144.88,144.77,144.82,2445.0,137.7447,137.7447,137.6401,137.6877,2445.0
2022-08-05 12:00:00,144.79,145.08,144.79,145.07,16067.0,137.6591,137.9349,137.6591,137.9254,16067.0
2022-08-05 12:05:00,145.16,145.16,144.95,144.97,5934.0,138.0109,138.0109,137.8113,137.8303,5934.0
2022-08-05 12:10:00,145.02,145.12,145.0,145.11,7171.0,137.8778,137.9729,137.8588,137.9634,7171.0
2022-08-05 12:15:00,145.14,145.23,145.12,145.17,10546.0,137.9919,138.0775,137.9729,138.0204,10546.0
2022-08-05 12:20:00,145.16,145.22,145.07,145.08,6080.0,138.0109,138.068,137.9254,137.9349,6080.0
2022-08-05 12:25:00,145.07,145.17,145.03,145.17,55346.0,137.9254,138.0204,137.8873,138.0204,55346.0
2022-08-05 12:30:00,145.16,145.16,145.02,145.06,20392.0,138.0109,138.0109,137.8778,137.9158,20392.0
2022-08-05 12:35:00,145.05,145.13,145.01,145.05,7128.0,137.9063,137.9824,137.8683,137.9063,7128.0
2022-08-05 12:40:00,145.04,145.2,145.04,145.2,5280.0,137.8968,138.0489,137.8968,138.0489,5280.0
2022-08-05 12:45:00,145.21,145.4,145.21,145.4,4091.0,138.0585,138.2391,138.0585,138.2391,4091.0
2022-08-05 12:50:00,145.43,145.45,145.35,145.43,3542.0,138.2676,138.2866,138.1916,138.2676,3542.0
2022-08-05 12:55:00,145.44,145.47,145.41,145.47,4540.0,138.2771,138.3057,138.2486,138.3057,4540.0
2022-08-05 13:00:00,145.45,145.51,145.39,145.51,5871.0,138.2866,138.3437,138.2296,138.3437,5871.0
2022-08-05 13:05:00,145.53,145.58,145.48,145.53,4123.0,138.3627,138.4102,138.3152,138.3627,4123.0
2022-08-05 13:10:00,145.53,145.65,145.5,145.65,3365.0,138.3627,138.4768,138.3342,138.4768,3365.0
2022-08-05 13:15:00,145.64,145.68,145.53,145.55,9884.0,138.4673,138.5053,138.3627,138.3817,9884.0
2022-08-05 13:20:00,145.52,145.55,145.47,145.55,3130.0,138.3532,138.3817,138.3057,138.3817,3130.0
2022-08-05 13:25:00,145.58,145.63,145.51,145.53,2419.0,138.4102,138.4578,138.3437,138.3627,2419.0
2022-08-05 13:30:00,145.47,145.62,145.47,145.62,7149.0,138.3057,138.4483,138.3057,138.4483,7149.0
2022-08-05 13:35:00,145.63,145.69,145.63,145.68,7150.0,138.4578,138.5148,138.4578,138.5053,7150.0
2022-08-05 13:40:00,145.7,145.72,145.65,145.67,15493.0,138.5243,138.5433,138.4768,138.4958,15493.0
2022-08-05 13:45:00,145.6,145.64,145.56,145.56,4651.0,138.4292,138.4673,138.3912,138.3912,4651.0
2022-08-05 13:50:00,145.56,145.57,145.51,145.53,31071.0,138.3912,138.4007,138.3437,138.3627,31071.0
2022-08-05 13:55:00,145.54,145.54,145.41,145.47,2066.0,138.3722,138.3722,138.2486,138.3057,2066.0
2022-08-05 14:00:00,145.44,145.48,145.37,145.46,4602.0,138.2771,138.3152,138.2106,138.2961,4602.0
2022-08-05 14:05:00,145.43,145.47,145.37,145.37,3973.0,138.2676,138.3057,138.2106,138.2106,3973.0
2022-08-05 14:10:00,145.35,145.39,145.32,145.35,4560.0,138.1916,138.2296,138.163,138.1916,4560.0
2022-08-05 14:15:00,145.33,145.48,145.32,145.45,15025.0,138.1725,138.3152,138.163,138.2866,15025.0
2022-08-05 14:20:00,145.43,145.5,145.43,145.5,7494.0,138.2676,138.3342,138.2676,138.3342,7494.0
2022-08-05 14:25:00,145.48,145.52,145.18,145.19,18713.0,138.3152,138.3532,138.0299,138.0394,18713.0
2022-08-05 14:30:00,145.16,145.3,145.11,145.29,5453.0,138.0109,138.144,137.9634,138.1345,5453.0
2022-08-05 14:35:00,145.32,145.4,145.31,145.35,11568.0,138.163,138.2391,138.1535,138.1916,11568.0
2022-08-05 14:40:00,145.36,145.4,145.27,145.4,30957.0,138.2011,138.2391,138.1155,138.2391,30957.0
2022-08-05 14:45:00,145.37,145.4,145.33,145.36,6046.0,138.2106,138.2391,138.1725,138.2011,6046.0
2022-08-05 14:50:00,145.35,145.42,145.31,145.39,4667.0,138.1916,138.2581,138.1535,138.2296,4667.0
2022-08-05 14:55:00,145.37,145.37,145.23,145.33,4766.0,138.2106,138.2106,138.0775,138.1725,4766.0
2022-08-05 15:00:00,145.36,145.42,145.33,145.41,4333.0,138.2011,138.2581,138.1725,138.2486,4333.0
2022-08-05 15:05:00,145.41,145.43,145.34,145.4,35436.0,138.2486,138.2676,138.1821,138.2391,35436.0
2022-08-05 15:10:00,145.43,145.54,145.43,145.49,7423.0,138.2676,138.3722,138.2676,138.3247,7423.0
2022-08-05 15:15:00,145.52,145.57,145.48,145.48,8021.0,138.3532,138.4007,138.3152,138.3152,8021.0
2022-08-05 15:20:00,145.51,145.51,145.37,145.43,14572.0,138.3437,138.3437,138.2106,138.2676,14572.0
2022-08-05 15:25:00,145.49,145.56,145.42,145.53,13509.0,138.3247,138.3912,138.2581,138.3627,13509.0
2022-08-05 15:30:00,145.52,145.61,145.52,145.59,10341.0,138.3532,138.4388,138.3532,138.4197,10341.0
2022-08-05 15:35:00,145.6,145.64,145.59,145.59,16823.0,138.4292,138.4673,138.4197,138.4197,16823.0
2022-08-05 15:40:00,145.58,145.65,145.56,145.64,9690.0,138.4102,138.4768,138.3912,138.4673,9690.0
2022-08-05 15:45:00,145.67,145.83,145.66,145.77,23732.0,138.4958,138.6479,138.4863,138.5909,23732.0
2022-08-05 15:50:00,145.79,145.89,145.73,145.84,30981.0,138.6099,138.705,138.5528,138.6574,30981.0
2022-08-05 15:55:00,145.84,146.07,145.8,145.89,65271.0,138.6574,138.8761,138.6194,138.705,65271.0
2022-08-08 09:30:00,146.68,147.29,146.46,147.1,38389.0,139.4561,140.036,139.2469,139.8554,38389.0
2022-08-08 09:35:00,147.16,147.27,146.9,147.09,20078.0,139.9124,140.017,139.6652,139.8459,20078.0
2022-08-08 09:40:00,147.12,147.35,147.03,147.16,6652.0,139.8744,140.0931,139.7888,139.9124,6652.0
2022-08-08 09:45:00,147.16,147.32,147.07,147.32,6714.0,139.9124,140.0645,139.8269,140.0645,6714.0
2022-08-08 09:50:00,147.23,147.36,147.19,147.34,23201.0,139.979,140.1026,139.9409,140.0836,23201.0
2022-08-08 09:55:00,147.38,147.42,147.31,147.34,6883.0,140.1216,140.1596,140.055,140.0836,6883.0
2022-08-08 10:00:00,147.36,147.47,147.31,147.47,4330.0,140.1026,140.2072,140.055,140.2072,4330.0
2022-08-08 10:05:00,147.49,147.49,147.3,147.42,21556.0,140.2262,140.2262,140.0455,140.1596,21556.0
2022-08-08 10:10:00,147.36,147.42,147.3,147.31,4879.0,140.1026,140.1596,140.0455,140.055,4879.0
2022-08-08 10:15:00,147.34,147.4,147.33,147.37,2779.0,140.0836,140.1406,140.074,140.1121,2779.0
2022-08-08 10:20:00,147.4,147.44,147.35,147.42,1224.0,140.1406,140.1786,140.0931,140.1596,1224.0
2022-08-08 10:25:00,147.45,147.45,147.24,147.36,12078.0,140.1881,140.1881,139.9885,140.1026,12078.0
2022-08-08 10:30:00,147.4,147.49,147.39,147.48,3101.0,140.1406,140.2262,140.1311,140.2167,3101.0
2022-08-08 10:35:00,147.41,147.55,147.4,147.54,2546.0,140.1501,140.2832,140.1406,140.2737,2546.0
2022-08-08 10:40:00,147.54,147.68,147.54,147.68,3680.0,140.2737,140.4068,140.2737,140.4068,3680.0
2022-08-08 10:45:00,147.67,147.7,147.5,147.52,5075.0,140.3973,140.4258,140.2357,140.2547,5075.0
2022-08-08 10:50:00,147.53,147.58,147.53,147.58,3622.0,140.2642,140.3117,140.2642,140.3117,3622.0
2022-08-08 10:55:00,147.53,147.58,147.49,147.54,14234.0,140.2642,140.3117,140.2262,140.2737,14234.0
2022-08-08 11:00:00,147.57,147.66,147.56,147.62,10004.0,140.3022,140.3878,140.2927,140.3498,10004.0
2022-08-08 11:05:00,147.61,147.62,147.58,147.59,3972.0,140.3403,140.3498,140.3117,140.3212,3972.0
2022-08-08 11:10:00,147.52,147.55,147.47,147.47,1695.0,140.2547,140.2832,140.2072,140.2072,1695.0
2022-08-08 11:15:00,147.42,147.43,147.28,147.34,9225.0,140.1596,140.1691,140.0265,140.0836,9225.0
2022-08-08 11:20:00,147.32,147.4,147.32,147.37,15143.0,140.0645,140.1406,140.0645,140.1121,15143.0
2022-08-08 11:25:00,147.34,147.34,147.22,147.23,6964.0,140.0836,140.0836,139.9695,139.979,6964.0
2022-08-08 11:30:00,147.22,147.25,147.16,147.16,4774.0,139.9695,139.998,139.9124,139.9124,4774.0
2022-08-08 11:35:00,147.15,147.18,146.77,146.77,12553.0,139.9029,139.9314,139.5416,139.5416,12553.0
2022-08-08 11:40:00,146.78,146.83,146.5,146.53,6480.0,139.5511,139.5987,139.2849,139.3134,6480.0
2022-08-08 11:45:00,146.53,146.69,146.53,146.68,2815.0,139.3134,139.4656,139.3134,139.4561,2815.0
2022-08-08 11:50:00,146.79,146.89,146.77,146.89,21542.0,139.5606,139.6557,139.5416,139.6557,21542.0
2022-08-08 11:55:00,146.93,146.94,146.86,146.91,5791.0,139.6937,139.7033,139.6272,139.6747,5791.0
2022-08-08 12:00:00,146.91,146.93,146.88,146.89,5291.0,139.6747,139.6937,139.6462,139.6557,5291.0
2022-08-08 12:05:00,146.89,146.89,146.56,146.59,6658.0,139.6557,139.6557,139.342,139.3705,6658.0
2022-08-08 12:10:00,146.65,146.65,146.39,146.45,24443.0,139.4275,139.4275,139.1803,139.2374,24443.0
2022-08-08 12:15:00,146.46,146.46,146.12,146.19,14200.0,139.2469,139.2469,138.9236,138.9902,14200.0
2022-08-08 12:20:00,146.22,146.38,146.19,146.37,49736.0,139.0187,139.1708,138.9902,139.1613,49736.0
2022-08-08 12:25:00,146.22,146.22,146.16,146.21,3413.0,139.0187,139.0187,138.9617,139.0092,3413.0
2022-08-08 12:30:00,146.17,146.29,146.17,146.27,2275.0,138.9712,139.0853,138.9712,139.0663,2275.0
2022-08-08 12:35:00,146.28,146.29,146.1,146.29,8067.0,139.0758,139.0853,138.9046,139.0853,8067.0
2022-08-08 12:40:00,146.21,146.38,146.21,146.36,9578.0,139.0092,139.1708,139.0092,139.1518,9578.0
2022-08-08 12:45:00,146.39,146.42,146.33,146.41,8839.0,139.1803,139.2089,139.1233,139.1994,8839.0
2022-08-08 12:50:00,146.42,146.46,146.42,146.46,300.0,139.2089,139.2469,139.2089,139.2469,300.0
2022-08-08 12:55:00,146.45,146.46,146.36,146.36,5605.0,139.2374,139.2469,139.1518,139.1518,5605.0
2022-08-08 13:00:00,146.39,146.42,146.31,146.38,72597.0,139.1803,139.2089,139.1043,139.1708,72597.0
2022-08-08 13:05:00,146.34,146.5,146.34,146.47,2861.0,139.1328,139.2849,139.1328,139.2564,2861.0
2022-08-08 13:10:00,146.5,146.6,146.43,146.57,7156.0,139.2849,139.38,139.2184,139.3515,7156.0
2022-08-08 13:15:00,146.55,146.7,146.55,146.64,4732.0,139.3325,139.4751,139.3325,139.418,4732.0
2022-08-08 13:20:00,146.65,146.65,146.47,146.58,9023.0,139.4275,139.4275,139.2564,139.361,9023.0
2022-08-08 13:25:00,146.61,146.61,146.41,146.41,11189.0,139.3895,139.3895,139.1994,139.1994,11189.0
2022-08-08 13:30:00,146.42,146.51,146.41,146.49,4554.0,139.2089,139.2944,139.1994,139.2754,4554.0
2022-08-08 13:35:00,146.48,146.49,146.35,146.41,3747.0,139.2659,139.2754,139.1423,139.1994,3747.0
2022-08-08 13:40:00,146.39,146.53,146.36,146.53,10615.0,139.1803,139.3134,139.1518,139.3134,10615.0
2022-08-08 13:45:00,146.51,146.58,146.48,146.55,4113.0,139.2944,139.361,139.2659,139.3325,4113.0
2022-08-08 13:50:00,146.54,146.69,146.5,146.67,8398.0,139.323,139.4656,139.2849,139.4466,8398.0
2022-08-08 13:55:00,146.68,146.72,146.68,146.71,7547.0,139.4561,139.4941,139.4561,139.4846,7547.0
2022-08-08 14:00:00,146.69,146.69,146.35,146.37,15019.0,139.4656,139.4656,139.1423,139.1613,15019.0
2022-08-08 14:05:00,146.37,146.62,146.28,146.58,26839.0,139.1613,139.399,139.0758,139.361,26839.0
2022-08-08 14:10:00,146.56,146.56,146.4,146.42,40395.0,139.342,139.342,139.1898,139.2089,40395.0
2022-08-08 14:15:00,146.42,146.47,146.28,146.4,45748.0,139.2089,139.2564,139.0758,139.1898,45748.0
2022-08-08 14:20:00,146.39,146.4,146.34,146.35,39740.0,139.1803,139.1898,139.1328,139.1423,39740.0
2022-08-08 14:25:00,146.35,146.39,146.26,146.33,38202.0,139.1423,139.1803,139.0567,139.1233,38202.0
2022-08-08 14:30:00,146.33,146.4,146.26,146.36,33579.0,139.1233,139.1898,139.0567,139.1518,33579.0
2022-08-08 14:35:00,146.34,146.34,146.19,146.26,33811.0,139.1328,139.1328,138.9902,139.0567,33811.0
2022-08-08 14:40:00,146.27,146.37,146.22,146.25,22491.0,139.0663,139.1613,139.0187,139.0472,22491.0
2022-08-08 14:45:00,146.26,146.28,146.13,146.21,30667.0,139.0567,139.0758,138.9331,139.0092,30667.0
2022-08-08 14:50:00,146.21,146.21,146.03,146.06,9032.0,139.0092,139.0092,138.8381,138.8666,9032.0
2022-08-08 14:55:00,146.04,146.27,146.04,146.22,8632.0,138.8476,139.0663,138.8476,139.0187,8632.0
2022-08-08 15:00:00,146.22,146.3,146.19,146.3,5356.0,139.0187,139.0948,138.9902,139.0948,5356.0
2022-08-08 15:05:00,146.28,146.3,146.21,146.26,5741.0,139.0758,139.0948,139.0092,139.0567,5741.0
2022-08-08 15:10:00,146.26,146.29,146.18,146.29,6993.0,139.0567,139.0853,138.9807,139.0853,6993.0
2022-08-08 15:15:00,146.23,146.23,146.03,146.15,10128.0,139.0282,139.0282,138.8381,138.9522,10128.0
2022-08-08 15:20:00,146.18,146.31,146.11,146.27,10185.0,138.9807,139.1043,138.9141,139.0663,10185.0
2022-08-08 15:25:00,146.27,146.37,146.26,146.29,47233.0,139.0663,139.1613,139.0567,139.0853,47233.0
2022-08-08 15:30:00,146.25,146.33,146.17,146.33,10494.0,139.0472,139.1233,138.9712,139.1233,10494.0
2022-08-08 15:35:00,146.34,146.41,146.29,146.33,10204.0,139.1328,139.1994,139.0853,139.1233,10204.0
2022-08-08 15:40:00,146.36,146.46,146.35,146.44,13928.0,139.1518,139.2469,139.1423,139.2279,13928.0
2022-08-08 15:45:00,146.47,146.48,146.38,146.38,20673.0,139.2564,139.2659,139.1708,139.1708,20673.0
2022-08-08 15:50:00,146.38,146.43,146.26,146.37,45539.0,139.1708,139.2184,139.0567,139.1613,45539.0
2022-08-08 15:55:00,146.38,146.39,146.27,146.29,77682.0,139.1708,139.1803,139.0663,139.0853,77682.0
2022-08-09 09:30:00,146.1,146.21,145.74,145.98,33652.0,138.9046,139.0092,138.5624,138.7905,33652.0
2022-08-09 09:35:00,146.03,146.19,145.94,146.03,16490.0,138.8381,138.9902,138.7525,138.8381,16490.0
2022-08-09 09:40:00,146.06,146.14,146.01,146.09,14358.0,138.8666,138.9427,138.8191,138.8951,14358.0
2022-08-09 09:45:00,146.06,146.11,145.82,145.85,37967.0,138.8666,138.9141,138.6384,138.6669,37967.0
2022-08-09 09:50:00,145.87,145.9,145.52,145.57,19122.0,138.686,138.7145,138.3532,138.4007,19122.0
2022-08-09 09:55:00,145.56,145.66,145.51,145.63,4336.0,138.3912,138.4863,138.3437,138.4578,4336.0
2022-08-09 10:00:00,145.62,145.63,145.55,145.55,23592.0,138.4483,138.4578,138.3817,138.3817,23592.0
2022-08-09 10:05:00,145.57,145.62,145.52,145.56,32518.0,138.4007,138.4483,138.3532,138.3912,32518.0
2022-08-09 10:10:00,145.57,145.73,145.57,145.71,34381.0,138.4007,138.5528,138.4007,138.5338,34381.0
2022-08-09 10:15:00,145.68,145.84,145.68,145.74,9593.0,138.5053,138.6574,138.5053,138.5624,9593.0
2022-08-09 10:20:00,145.75,145.81,145.53,145.53,5030.0,138.5719,138.6289,138.3627,138.3627,5030.0
2022-08-09 10:25:00,145.56,145.73,145.56,145.73,8494.0,138.3912,138.5528,138.3912,138.5528,8494.0
2022-08-09 10:30:00,145.76,145.83,145.64,145.8,3593.0,138.5814,138.6479,138.4673,138.6194,3593.0
2022-08-09 10:35:00,145.73,145.74,145.62,145.66,4566.0,138.5528,138.5624,138.4483,138.4863,4566.0
2022-08-09 10:40:00,145.65,145.72,145.62,145.66,8655.0,138.4768,138.5433,138.4483,138.4863,8655.0
2022-08-09 10:45:00,145.65,145.68,145.56,145.66,12629.0,138.4768,138.5053,138.3912,138.4863,12629.0
2022-08-09 10:50:00,145.66,145.72,145.54,145.59,5558.0,138.4863,138.5433,138.3722,138.4197,5558.0
2022-08-09 10:55:00,145.56,145.57,145.46,145.46,5972.0,138.3912,138.4007,138.2961,138.2961,5972.0
2022-08-09 11:00:00,145.41,145.44,145.18,145.18,21082.0,138.2486,138.2771,138.0299,138.0299,21082.0
2022-08-09 11:05:00,145.19,145.36,145.19,145.31,6271.0,138.0394,138.2011,138.0394,138.1535,6271.0
2022-08-09 11:10:00,145.33,145.53,145.33,145.53,3266.0,138.1725,138.3627,138.1725,138.3627,3266.0
2022-08-09 11:15:00,145.54,145.79,145.54,145.74,14208.0,138.3722,138.6099,138.3722,138.5624,14208.0
2022-08-09 11:20:00,145.71,145.73,145.63,145.67,4199.0,138.5338,138.5528,138.4578,138.4958,4199.0
2022-08-09 11:25:00,145.63,145.72,145.6,145.65,3922.0,138.4578,138.5433,138.4292,138.4768,3922.0
2022-08-09 11:30:00,145.63,145.64,145.53,145.56,4271.0,138.4578,138.4673,138.3627,138.3912,4271.0
2022-08-09 11:35:00,145.57,145.61,145.52,145.6,2894.0,138.4007,138.4388,138.3532,138.4292,2894.0
2022-08-09 11:40:00,145.52,145.58,145.47,145.48,21731.0,138.3532,138.4102,138.3057,138.3152,21731.0
2022-08-09 11:45:00,145.47,145.54,145.47,145.49,2754.0,138.3057,138.3722,138.3057,138.3247,2754.0
2022-08-09 11:50:00,145.47,145.55,145.38,145.55,11829.0,138.3057,138.3817,138.2201,138.3817,11829.0
2022-08-09 11:55:00,145.5,145.5,145.42,145.44,3236.0,138.3342,138.3342,138.2581,138.2771,3236.0
2022-08-09 12:00:00,145.46,145.46,145.35,145.42,3911.0,138.2961,138.2961,138.1916,138.2581,3911.0
2022-08-09 12:05:00,145.43,145.52,145.43,145.46,3767.0,138.2676,138.3532,138.2676,138.2961,3767.0
2022-08-09 12:10:00,145.42,145.46,145.37,145.37,21770.0,138.2581,138.2961,138.2106,138.2106,21770.0
2022-08-09 12:15:00,145.36,145.4,145.33,145.38,5178.0,138.2011,138.2391,138.1725,138.2201,5178.0
2022-08-09 12:20:00,145.37,145.43,145.28,145.31,7952.0,138.2106,138.2676,138.125,138.1535,7952.0
2022-08-09 12:25:00,145.32,145.38,145.23,145.25,9796.0,138.163,138.2201,138.0775,138.0965,9796.0
2022-08-09 12:30:00,145.25,145.32,145.25,145.31,5238.0,138.0965,138.163,138.0965,138.1535,5238.0
2022-08-09 12:35:00,145.27,145.35,145.24,145.35,1881.0,138.1155,138.1916,138.087,138.1916,1881.0
2022-08-09 12:40:00,145.3,145.34,145.26,145.33,3211.0,138.144,138.1821,138.106,138.1725,3211.0
2022-08-09 12:45:00,145.31,145.31,145.23,145.3,3796.0,138.1535,138.1535,138.0775,138.144,3796.0
2022-08-09 12:50:00,145.26,145.31,145.25,145.3,3067.0,138.106,138.1535,138.0965,138.144,3067.0
2022-08-09 12:55:00,145.3,145.38,145.27,145.38,40902.0,138.144,138.2201,138.1155,138.2201,40902.0
2022-08-09 13:00:00,145.38,145.43,145.38,145.41,7095.0,138.2201,138.2676,138.2201,138.2486,7095.0
2022-08-09 13:05:00,145.38,145.42,145.26,145.33,6096.0,138.2201,138.2581,138.106,138.1725,6096.0
2022-08-09 13:10:00,145.31,145.39,145.3,145.39,2489.0,138.1535,138.2296,138.144,138.2296,2489.0
2022-08-09 13:15:00,145.37,145.49,145.36,145.41,2933.0,138.2106,138.3247,138.2011,138.2486,2933.0
2022-08-09 13:20:00,145.41,145.45,145.39,145.43,2547.0,138.2486,138.2866,138.2296,138.2676,2547.0
2022-08-09 13:25:00,145.41,145.42,145.35,145.38,1834.0,138.2486,138.2581,138.1916,138.2201,1834.0
2022-08-09 13:30:00,145.37,145.37,145.27,145.27,1810.0,138.2106,138.2106,138.1155,138.1155,1810.0
2022-08-09 13:35:00,145.28,145.28,145.22,145.22,975.0,138.125,138.125,138.068,138.068,975.0
2022-08-09 13:40:00,145.2,145.26,145.09,145.18,17971.0,138.0489,138.106,137.9444,138.0299,17971.0
2022-08-09 13:45:00,145.16,145.24,145.13,145.23,12761.0,138.0109,138.087,137.9824,138.0775,12761.0
2022-08-09 13:50:00,145.23,145.27,145.19,145.23,4317.0,138.0775,138.1155,138.0394,138.0775,4317.0
2022-08-09 13:55:00,145.25,145.42,145.25,145.39,5727.0,138.0965,138.2581,138.0965,138.2296,5727.0
2022-08-09 14:00:00,145.37,145.43,145.35,145.38,5032.0,138.2106,138.2676,138.1916,138.2201,5032.0
2022-08-09 14:05:00,145.37,145.42,145.35,145.38,18194.0,138.2106,138.2581,138.1916,138.2201,18194.0
2022-08-09 14:10:00,145.37,145.39,145.31,145.32,8001.0,138.2106,138.2296,138.1535,138.163,8001.0
2022-08-09 14:15:00,145.31,145.31,145.09,145.09,3962.0,138.1535,138.1535,137.9444,137.9444,3962.0
2022-08-09 14:20:00,145.09,145.13,145.03,145.03,5020.0,137.9444,137.9824,137.8873,137.8873,5020.0
2022-08-09 14:25:00,145.04,145.07,145.01,145.06,5197.0,137.8968,137.9254,137.8683,137.9158,5197.0
2022-08-09 14:30:00,145.03,145.08,145.02,145.08,7272.0,137.8873,137.9349,137.8778,137.9349,7272.0
2022-08-09 14:35:00,145.05,145.14,145.05,145.12,50835.0,137.9063,137.9919,137.9063,137.9729,50835.0
2022-08-09 14:40:00,145.12,145.13,145.08,145.12,8100.0,137.9729,137.9824,137.9349,137.9729,8100.0
2022-08-09 14:45:00,145.12,145.23,145.12,145.22,5531.0,137.9729,138.0775,137.9729,138.068,5531.0
2022-08-09 14:50:00,145.22,145.39,145.22,145.3,9896.0,138.068,138.2296,138.068,138.144,9896.0
2022-08-09 14:55:00,145.3,145.39,145.29,145.33,8905.0,138.144,138.2296,138.1345,138.1725,8905.0
2022-08-09 15:00:00,145.28,145.36,145.26,145.27,69188.0,138.125,138.2011,138.106,138.1155,69188.0
2022-08-09 15:05:00,145.25,145.28,145.22,145.28,4380.0,138.0965,138.125,138.068,138.125,4380.0
2022-08-09 15:10:00,145.27,145.28,145.18,145.2,12524.0,138.1155,138.125,138.0299,138.0489,12524.0
2022-08-09 15:15:00,145.21,145.3,145.2,145.3,10032.0,138.0585,138.144,138.0489,138.144,10032.0
2022-08-09 15:20:00,145.29,145.41,145.29,145.4,16650.0,138.1345,138.2486,138.1345,138.2391,16650.0
2022-08-09 15:25:00,145.41,145.43,145.36,145.36,10270.0,138.2486,138.2676,138.2011,138.2011,10270.0
2022-08-09 15:30:00,145.34,145.4,145.32,145.33,9711.0,138.1821,138.2391,138.163,138.1725,9711.0
2022-08-09 15:35:00,145.35,145.4,145.32,145.34,10685.0,138.1916,138.2391,138.163,138.1821,10685.0
2022-08-09 15:40:00,145.36,145.4,145.24,145.24,14559.0,138.2011,138.2391,138.087,138.087,14559.0
2022-08-09 15:45:00,145.25,145.32,145.19,145.31,26124.0,138.0965,138.163,138.0394,138.1535,26124.0
2022-08-09 15:50:00,145.32,145.46,145.32,145.36,54438.0,138.163,138.2961,138.163,138.2011,54438.0
2022-08-09 15:55:00,145.36,145.47,145.26,145.47,74013.0,138.2011,138.3057,138.106,138.3057,74013.0
2022-08-10 09:30:00,147.84,148.0,147.7,147.77,128848.0,140.5589,140.711,140.4258,140.4924,128848.0
2022-08-10 09:35:00,147.8,147.9,147.66,147.7,93523.0,140.5209,140.616,140.3878,140.4258,93523.0
2022-08-10 09:40:00,147.72,148.02,147.63,148.01,35266.0,140.4448,140.7301,140.3593,140.7206,35266.0
2022-08-10 09:45:00,148.05,148.19,148.03,148.17,52742.0,140.7586,140.8917,140.7396,140.8727,52742.0
2022-08-10 09:50:00,148.18,148.18,147.93,147.95,30970.0,140.8822,140.8822,140.6445,140.6635,30970.0
2022-08-10 09:55:00,147.96,148.07,147.85,148.0,23679.0,140.673,140.7776,140.5684,140.711,23679.0
2022-08-10 10:00:00,148.02,148.26,147.99,148.19,20264.0,140.7301,140.9582,140.7015,140.8917,20264.0
2022-08-10 10:05:00,148.2,148.21,148.09,148.17,29318.0,140.9012,140.9107,140.7966,140.8727,29318.0
2022-08-10 10:10:00,148.19,148.24,148.03,148.08,21610.0,140.8917,140.9392,140.7396,140.7871,21610.0
2022-08-10 10:15:00,148.07,148.08,147.87,147.88,33305.0,140.7776,140.7871,140.5875,140.597,33305.0
2022-08-10 10:20:00,147.89,147.93,147.67,147.91,16938.0,140.6065,140.6445,140.3973,140.6255,16938.0
2022-08-10 10:25:00,147.92,148.07,147.89,148.04,11430.0,140.635,140.7776,140.6065,140.7491,11430.0
2022-08-10 10:30:00,148.04,148.23,147.99,148.22,21211.0,140.7491,140.9297,140.7015,140.9202,21211.0
2022-08-10 10:35:00,148.25,148.28,148.18,148.23,11664.0,140.9487,140.9773,140.8822,140.9297,11664.0
2022-08-10 10:40:00,148.22,148.34,148.22,148.34,15948.0,140.9202,141.0343,140.9202,141.0343,15948.0
2022-08-10 10:45:00,148.3,148.38,148.24,148.24,9819.0,140.9963,141.0723,140.9392,140.9392,9819.0
2022-08-10 10:50:00,148.28,148.36,148.28,148.34,24619.0,140.9773,141.0533,140.9773,141.0343,24619.0
2022-08-10 10:55:00,148.33,148.41,148.32,148.39,19004.0,141.0248,141.1009,141.0153,141.0818,19004.0
2022-08-10 11:00:00,148.38,148.7,148.38,148.68,27399.0,141.0723,141.3766,141.0723,141.3576,27399.0
2022-08-10 11:05:00,148.72,148.76,148.61,148.66,11197.0,141.3956,141.4336,141.291,141.3385,11197.0
2022-08-10 11:10:00,148.61,148.61,148.43,148.49,11261.0,141.291,141.291,141.1199,141.1769,11261.0
2022-08-10 11:15:00,148.53,148.53,148.4,148.44,17819.0,141.2149,141.2149,141.0913,141.1294,17819.0
2022-08-10 11:20:00,148.5,148.6,148.5,148.6,66821.0,141.1864,141.2815,141.1864,141.2815,66821.0
2022-08-10 11:25:00,148.59,148.63,148.52,148.54,35427.0,141.272,141.31,141.2054,141.2245,35427.0
2022-08-10 11:30:00,148.58,148.62,148.55,148.55,4014.0,141.2625,141.3005,141.234,141.234,4014.0
2022-08-10 11:35:00,148.51,148.54,148.38,148.42,32856.0,141.1959,141.2245,141.0723,141.1104,32856.0
2022-08-10 11:40:00,148.42,148.52,148.42,148.47,94813.0,141.1104,141.2054,141.1104,141.1579,94813.0
2022-08-10 11:45:00,148.46,148.55,148.41,148.53,26407.0,141.1484,141.234,141.1009,141.2149,26407.0
2022-08-10 11:50:00,148.54,148.57,148.46,148.55,26215.0,141.2245,141.253,141.1484,141.234,26215.0
2022-08-10 11:55:00,148.58,148.62,148.57,148.61,8997.0,141.2625,141.3005,141.253,141.291,8997.0
2022-08-10 12:00:00,148.64,148.66,148.63,148.65,8572.0,141.3195,141.3385,141.31,141.329,8572.0
2022-08-10 12:05:00,148.64,148.64,148.53,148.56,33442.0,141.3195,141.3195,141.2149,141.2435,33442.0
2022-08-10 12:10:00,148.55,148.58,148.51,148.52,2940.0,141.234,141.2625,141.1959,141.2054,2940.0
2022-08-10 12:15:00,148.48,148.51,148.26,148.26,6488.0,141.1674,141.1959,140.9582,140.9582,6488.0
2022-08-10 12:20:00,148.26,148.31,148.21,148.28,10841.0,140.9582,141.0058,140.9107,140.9773,10841.0
2022-08-10 12:25:00,148.3,148.34,148.27,148.34,5187.0,140.9963,141.0343,140.9678,141.0343,5187.0
2022-08-10 12:30:00,148.36,148.41,148.34,148.41,5936.0,141.0533,141.1009,141.0343,141.1009,5936.0
2022-08-10 12:35:00,148.42,148.44,148.38,148.38,8949.0,141.1104,141.1294,141.0723,141.0723,8949.0
2022-08-10 12:40:00,148.43,148.45,148.38,148.41,4463.0,141.1199,141.1389,141.0723,141.1009,4463.0
2022-08-10 12:45:00,148.42,148.42,148.37,148.39,12392.0,141.1104,141.1104,141.0628,141.0818,12392.0
2022-08-10 12:50:00,148.4,148.47,148.37,148.46,4634.0,141.0913,141.1579,141.0628,141.1484,4634.0
2022-08-10 12:55:00,148.46,148.48,148.41,148.47,6751.0,141.1484,141.1674,141.1009,141.1579,6751.0
2022-08-10 13:00:00,148.47,148.49,148.41,148.45,8126.0,141.1579,141.1769,141.1009,141.1389,8126.0
2022-08-10 13:05:00,148.44,148.53,148.44,148.53,4037.0,141.1294,141.2149,141.1294,141.2149,4037.0
2022-08-10 13:10:00,148.54,148.57,148.51,148.54,7242.0,141.2245,141.253,141.1959,141.2245,7242.0
2022-08-10 13:15:00,148.55,148.59,148.52,148.58,58572.0,141.234,141.272,141.2054,141.2625,58572.0
2022-08-10 13:20:00,148.56,148.6,148.5,148.6,7474.0,141.2435,141.2815,141.1864,141.2815,7474.0
2022-08-10 13:25:00,148.59,148.6,148.44,148.44,31031.0,141.272,141.2815,141.1294,141.1294,31031.0
2022-08-10 13:30:00,148.45,148.5,148.35,148.44,15113.0,141.1389,141.1864,141.0438,141.1294,15113.0
2022-08-10 13:35:00,148.46,148.5,148.43,148.5,50470.0,141.1484,141.1864,141.1199,141.1864,50470.0
2022-08-10 13:40:00,148.5,148.55,148.47,148.55,73917.0,141.1864,141.234,141.1579,141.234,73917.0
2022-08-10 13:45:00,148.56,148.69,148.54,148.68,13798.0,141.2435,141.3671,141.2245,141.3576,13798.0
2022-08-10 13:50:00,148.69,148.71,148.65,148.68,14387.0,141.3671,141.3861,141.329,141.3576,14387.0
2022-08-10 13:55:00,148.65,148.69,148.55,148.59,255093.0,141.329,141.3671,141.234,141.272,255093.0
2022-08-10 14:00:00,148.58,148.6,148.52,148.59,32911.0,141.2625,141.2815,141.2054,141.272,32911.0
2022-08-10 14:05:00,148.58,148.6,148.48,148.51,6076.0,141.2625,141.2815,141.1674,141.1959,6076.0
2022-08-10 14:10:00,148.5,148.54,148.43,148.43,14628.0,141.1864,141.2245,141.1199,141.1199,14628.0
2022-08-10 14:15:00,148.43,148.47,148.42,148.42,92328.0,141.1199,141.1579,141.1104,141.1104,92328.0
2022-08-10 14:20:00,148.42,148.47,148.41,148.41,208857.0,141.1104,141.1579,141.1009,141.1009,208857.0
2022-08-10 14:25:00,148.41,148.45,148.38,148.4,29121.0,141.1009,141.1389,141.0723,141.0913,29121.0
2022-08-10 14:30:00,148.39,148.42,148.33,148.41,6972.0,141.0818,141.1104,141.0248,141.1009,6972.0
2022-08-10 14:35:00,148.42,148.46,148.39,148.39,4130.0,141.1104,141.1484,141.0818,141.0818,4130.0
2022-08-10 14:40:00,148.39,148.43,148.37,148.38,15166.0,141.0818,141.1199,141.0628,141.0723,15166.0
2022-08-10 14:45:00,148.37,148.39,148.22,148.22,17935.0,141.0628,141.0818,140.9202,140.9202,17935.0
2022-08-10 14:50:00,148.21,148.27,148.19,148.2,11722.0,140.9107,140.9678,140.8917,140.9012,11722.0
2022-08-10 14:55:00,148.22,148.23,148.15,148.16,37125.0,140.9202,140.9297,140.8537,140.8632,37125.0
2022-08-10 15:00:00,148.16,148.26,148.11,148.23,101962.0,140.8632,140.9582,140.8156,140.9297,101962.0
2022-08-10 15:05:00,148.26,148.26,148.13,148.14,105220.0,140.9582,140.9582,140.8346,140.8442,105220.0
2022-08-10 15:10:00,148.13,148.23,148.12,148.22,108075.0,140.8346,140.9297,140.8251,140.9202,108075.0
2022-08-10 15:15:00,148.22,148.27,148.16,148.26,89948.0,140.9202,140.9678,140.8632,140.9582,89948.0
2022-08-10 15:20:00,148.26,148.35,148.26,148.32,9557.0,140.9582,141.0438,140.9582,141.0153,9557.0
2022-08-10 15:25:00,148.33,148.39,148.31,148.37,13021.0,141.0248,141.0818,141.0058,141.0628,13021.0
2022-08-10 15:30:00,148.36,148.41,148.31,148.41,15418.0,141.0533,141.1009,141.0058,141.1009,15418.0
2022-08-10 15:35:00,148.41,148.56,148.39,148.55,43780.0,141.1009,141.2435,141.0818,141.234,43780.0
2022-08-10 15:40:00,148.53,148.65,148.48,148.64,14837.0,141.2149,141.329,141.1674,141.3195,14837.0
2022-08-10 15:45:00,148.64,148.64,148.51,148.55,52217.0,141.3195,141.3195,141.1959,141.234,52217.0
2022-08-10 15:50:00,148.55,148.56,148.41,148.5,70854.0,141.234,141.2435,141.1009,141.1864,70854.0
2022-08-10 15:55:00,148.52,148.61,148.48,148.54,86449.0,141.2054,141.291,141.1674,141.2245,86449.0
2022-08-11 09:30:00,149.59,149.9,149.55,149.69,39934.0,142.2227,142.5175,142.1847,142.3178,39934.0
2022-08-11 09:35:00,149.68,149.78,149.61,149.71,79195.0,142.3083,142.4034,142.2418,142.3368,79195.0
2022-08-11 09:40:00,149.73,149.93,149.62,149.84,18775.0,142.3558,142.546,142.2513,142.4604,18775.0
2022-08-11 09:45:00,149.76,150.12,149.76,150.02,74453.0,142.3844,142.7266,142.3844,142.6316,74453.0
2022-08-11 09:50:00,150.03,150.2,149.99,150.13,29881.0,142.6411,142.8027,142.603,142.7361,29881.0
2022-08-11 09:55:00,150.13,150.18,150.04,150.12,42632.0,142.7361,142.7837,142.6506,142.7266,42632.0
2022-08-11 10:00:00,150.17,150.38,150.15,150.35,12944.0,142.7742,142.9738,142.7552,142.9453,12944.0
2022-08-11 10:05:00,150.33,150.49,150.33,150.43,41467.0,142.9263,143.0784,142.9263,143.0214,41467.0
2022-08-11 10:10:00,150.45,150.53,150.42,150.48,36587.0,143.0404,143.1164,143.0119,143.0689,36587.0
2022-08-11 10:15:00,150.47,150.79,150.47,150.77,12316.0,143.0594,143.3636,143.0594,143.3446,12316.0
2022-08-11 10:20:00,150.75,150.75,150.6,150.6,27046.0,143.3256,143.3256,143.183,143.183,27046.0
2022-08-11 10:25:00,150.62,150.66,150.53,150.56,11586.0,143.202,143.24,143.1164,143.145,11586.0
2022-08-11 10:30:00,150.56,150.74,150.55,150.7,16651.0,143.145,143.3161,143.1355,143.2781,16651.0
2022-08-11 10:35:00,150.73,150.9,150.69,150.69,23872.0,143.3066,143.4682,143.2686,143.2686,23872.0
2022-08-11 10:40:00,150.67,150.69,150.51,150.59,46514.0,143.2496,143.2686,143.0974,143.1735,46514.0
2022-08-11 10:45:00,150.58,150.59,150.46,150.53,29570.0,143.164,143.1735,143.0499,143.1164,29570.0
2022-08-11 10:50:00,150.51,150.68,150.51,150.68,152230.0,143.0974,143.2591,143.0974,143.2591,152230.0
2022-08-11 10:55:00,150.68,150.73,150.53,150.58,43704.0,143.2591,143.3066,143.1164,143.164,43704.0
2022-08-11 11:00:00,150.57,150.59,150.43,150.44,10173.0,143.1545,143.1735,143.0214,143.0309,10173.0
2022-08-11 11:05:00,150.42,150.44,150.0,150.08,32916.0,143.0119,143.0309,142.6126,142.6886,32916.0
2022-08-11 11:10:00,150.06,150.14,149.98,150.07,10834.0,142.6696,142.7457,142.5935,142.6791,10834.0
2022-08-11 11:15:00,150.12,150.24,149.8,149.8,4971.0,142.7266,142.8407,142.4224,142.4224,4971.0
2022-08-11 11:20:00,149.81,150.06,149.8,150.06,24449.0,142.4319,142.6696,142.4224,142.6696,24449.0
2022-08-11 11:25:00,150.03,150.12,149.96,150.08,52904.0,142.6411,142.7266,142.5745,142.6886,52904.0
2022-08-11 11:30:00,150.06,150.11,149.95,149.96,8999.0,142.6696,142.7171,142.565,142.5745,8999.0
2022-08-11 11:35:00,149.95,149.97,149.83,149.86,32651.0,142.565,142.584,142.4509,142.4794,32651.0
2022-08-11 11:40:00,149.92,150.01,149.87,149.94,6124.0,142.5365,142.6221,142.489,142.5555,6124.0
2022-08-11 11:45:00,149.92,149.92,149.76,149.82,1439.0,142.5365,142.5365,142.3844,142.4414,1439.0
2022-08-11 11:50:00,149.69,149.83,149.62,149.78,19231.0,142.3178,142.4509,142.2513,142.4034,19231.0
2022-08-11 11:55:00,149.71,149.82,149.7,149.75,41188.0,142.3368,142.4414,142.3273,142.3749,41188.0
2022-08-11 12:00:00,149.76,149.83,149.72,149.82,15392.0,142.3844,142.4509,142.3463,142.4414,15392.0
2022-08-11 12:05:00,149.8,149.81,149.64,149.65,5469.0,142.4224,142.4319,142.2703,142.2798,5469.0
2022-08-11 12:10:00,149.68,149.69,149.53,149.61,5997.0,142.3083,142.3178,142.1657,142.2418,5997.0
2022-08-11 12:15:00,149.6,149.77,149.58,149.69,66579.0,142.2323,142.3939,142.2132,142.3178,66579.0
2022-08-11 12:20:00,149.68,149.68,149.6,149.65,1300.0,142.3083,142.3083,142.2323,142.2798,1300.0
2022-08-11 12:25:00,149.72,149.82,149.69,149.81,4921.0,142.3463,142.4414,142.3178,142.4319,4921.0
2022-08-11 12:30:00,149.86,149.97,149.86,149.94,1589.0,142.4794,142.584,142.4794,142.5555,1589.0
2022-08-11 12:35:00,149.95,149.97,149.9,149.92,7102.0,142.565,142.584,142.5175,142.5365,7102.0
2022-08-11 12:40:00,149.91,149.93,149.83,149.87,22749.0,142.527,142.546,142.4509,142.489,22749.0
2022-08-11 12:45:00,149.8,149.89,149.8,149.86,9233.0,142.4224,142.508,142.4224,142.4794,9233.0
2022-08-11 12:50:00,149.83,149.99,149.83,149.97,5241.0,142.4509,142.603,142.4509,142.584,5241.0
2022-08-11 12:55:00,149.99,150.03,149.98,149.99,1948.0,142.603,142.6411,142.5935,142.603,1948.0
2022-08-11 13:00:00,150.03,150.05,149.89,149.95,6310.0,142.6411,142.6601,142.508,142.565,6310.0
2022-08-11 13:05:00,149.97,150.03,149.94,149.96,5285.0,142.584,142.6411,142.5555,142.5745,5285.0
2022-08-11 13:10:00,149.93,150.03,149.93,150.01,2458.0,142.546,142.6411,142.546,142.6221,2458.0
2022-08-11 13:15:00,150.04,150.19,150.01,150.15,8059.0,142.6506,142.7932,142.6221,142.7552,8059.0
2022-08-11 13:20:00,150.16,150.19,150.07,150.11,13899.0,142.7647,142.7932,142.6791,142.7171,13899.0
2022-08-11 13:25:00,150.11,150.12,150.01,150.07,13116.0,142.7171,142.7266,142.6221,142.6791,13116.0
2022-08-11 13:30:00,150.08,150.08,149.95,149.98,717771.0,142.6886,142.6886,142.565,142.5935,717771.0
2022-08-11 13:35:00,149.97,150.05,149.96,150.02,5436.0,142.584,142.6601,142.5745,142.6316,5436.0
2022-08-11 13:40:00,149.99,150.16,149.99,150.08,7422.0,142.603,142.7647,142.603,142.6886,7422.0
2022-08-11 13:45:00,150.07,150.07,149.96,149.99,13888.0,142.6791,142.6791,142.5745,142.603,13888.0
2022-08-11 13:50:00,149.99,150.04,149.87,149.93,20073.0,142.603,142.6506,142.489,142.546,20073.0
2022-08-11 13:55:00,149.91,149.97,149.9,149.97,4549.0,142.527,142.584,142.5175,142.584,4549.0
2022-08-11 14:00:00,149.94,149.95,149.76,149.8,14015.0,142.5555,142.565,142.3844,142.4224,14015.0
2022-08-11 14:05:00,149.74,149.8,149.73,149.76,17262.0,142.3654,142.4224,142.3558,142.3844,17262.0
2022-08-11 14:10:00,149.77,149.78,149.64,149.69,18659.0,142.3939,142.4034,142.2703,142.3178,18659.0
2022-08-11 14:15:00,149.65,149.84,149.64,149.84,17237.0,142.2798,142.4604,142.2703,142.4604,17237.0
2022-08-11 14:20:00,149.8,149.82,149.72,149.81,5985.0,142.4224,142.4414,142.3463,142.4319,5985.0
2022-08-11 14:25:00,149.8,149.82,149.78,149.8,3802.0,142.4224,142.4414,142.4034,142.4224,3802.0
2022-08-11 14:30:00,149.78,149.8,149.55,149.59,7610.0,142.4034,142.4224,142.1847,142.2227,7610.0
2022-08-11 14:35:00,149.59,149.63,149.55,149.56,3305.0,142.2227,142.2608,142.1847,142.1942,3305.0
2022-08-11 14:40:00,149.55,149.57,149.47,149.5,12734.0,142.1847,142.2037,142.1087,142.1372,12734.0
2022-08-11 14:45:00,149.49,149.5,149.39,149.43,7469.0,142.1277,142.1372,142.0326,142.0706,7469.0
2022-08-11 14:50:00,149.4,149.4,149.19,149.19,9285.0,142.0421,142.0421,141.8424,141.8424,9285.0
2022-08-11 14:55:00,149.2,149.38,149.2,149.31,16072.0,141.852,142.0231,141.852,141.9565,16072.0
2022-08-11 15:00:00,149.32,149.33,149.21,149.31,21139.0,141.966,141.9755,141.8615,141.9565,21139.0
2022-08-11 15:05:00,149.28,149.29,149.13,149.23,10471.0,141.928,141.9375,141.7854,141.8805,10471.0
2022-08-11 15:10:00,149.24,149.27,148.98,149.1,22129.0,141.89,141.9185,141.6428,141.7569,22129.0
2022-08-11 15:15:00,149.09,149.2,149.06,149.16,16136.0,141.7474,141.852,141.7188,141.8139,16136.0
2022-08-11 15:20:00,149.17,149.22,149.11,149.12,8064.0,141.8234,141.871,141.7664,141.7759,8064.0
2022-08-11 15:25:00,149.13,149.23,149.13,149.21,15494.0,141.7854,141.8805,141.7854,141.8615,15494.0
2022-08-11 15:30:00,149.21,149.33,149.17,149.33,38783.0,141.8615,141.9755,141.8234,141.9755,38783.0
2022-08-11 15:35:00,149.3,149.3,149.07,149.08,32738.0,141.947,141.947,141.7284,141.7379,32738.0
2022-08-11 15:40:00,149.1,149.15,149.05,149.05,11531.0,141.7569,141.8044,141.7093,141.7093,11531.0
2022-08-11 15:45:00,149.06,149.07,148.95,149.06,54318.0,141.7188,141.7284,141.6143,141.7188,54318.0
2022-08-11 15:50:00,149.05,149.25,148.97,149.25,36401.0,141.7093,141.8995,141.6333,141.8995,36401.0
2022-08-11 15:55:00,149.24,149.28,149.07,149.23,105866.0,141.89,141.928,141.7284,141.8805,105866.0
2022-08-12 09:30:00,149.89,149.96,149.77,149.84,97461.0,142.508,142.5745,142.3939,142.4604,97461.0
2022-08-12 09:35:00,149.85,150.03,149.71,150.01,30304.0,142.4699,142.6411,142.3368,142.6221,30304.0
2022-08-12 09:40:00,150.1,150.26,150.1,150.24,12031.0,142.7076,142.8597,142.7076,142.8407,12031.0
2022-08-12 09:45:00,150.24,150.25,149.98,150.0,22633.0,142.8407,142.8502,142.5935,142.6126,22633.0
2022-08-12 09:50:00,150.04,150.29,150.04,150.17,22189.0,142.6506,142.8883,142.6506,142.7742,22189.0
2022-08-12 09:55:00,150.16,150.25,150.08,150.24,10219.0,142.7647,142.8502,142.6886,142.8407,10219.0
2022-08-12 10:00:00,150.23,150.23,149.68,149.88,85295.0,142.8312,142.8312,142.3083,142.4985,85295.0
2022-08-12 10:05:00,149.91,150.08,149.77,149.95,63512.0,142.527,142.6886,142.3939,142.565,63512.0
2022-08-12 10:10:00,149.97,150.2,149.97,150.01,36740.0,142.584,142.8027,142.584,142.6221,36740.0
2022-08-12 10:15:00,150.02,150.27,149.94,150.25,38110.0,142.6316,142.8693,142.5555,142.8502,38110.0
2022-08-12 10:20:00,150.29,150.29,150.13,150.13,32667.0,142.8883,142.8883,142.7361,142.7361,32667.0
2022-08-12 10:25:00,150.16,150.18,150.05,150.18,26763.0,142.7647,142.7837,142.6601,142.7837,26763.0
2022-08-12 10:30:00,150.17,150.24,150.08,150.23,439012.0,142.7742,142.8407,142.6886,142.8312,439012.0
2022-08-12 10:35:00,150.15,150.23,149.98,149.99,12939.0,142.7552,142.8312,142.5935,142.603,12939.0
2022-08-12 10:40:00,149.98,150.03,149.91,149.99,14981.0,142.5935,142.6411,142.527,142.603,14981.0
2022-08-12 10:45:00,149.96,149.98,149.89,149.92,4155.0,142.5745,142.5935,142.508,142.5365,4155.0
2022-08-12 10:50:00,150.03,150.06,149.98,150.05,3220.0,142.6411,142.6696,142.5935,142.6601,3220.0
2022-08-12 10:55:00,150.06,150.12,150.03,150.12,10933.0,142.6696,142.7266,142.6411,142.7266,10933.0
2022-08-12 11:00:00,150.1,150.33,150.09,150.2,10704.0,142.7076,142.9263,142.6981,142.8027,10704.0
2022-08-12 11:05:00,150.27,150.31,150.19,150.25,32735.0,142.8693,142.9073,142.7932,142.8502,32735.0
2022-08-12 11:10:00,150.24,150.34,150.24,150.28,8629.0,142.8407,142.9358,142.8407,142.8788,8629.0
2022-08-12 11:15:00,150.27,150.48,150.27,150.42,14607.0,142.8693,143.0689,142.8693,143.0119,14607.0
2022-08-12 11:20:00,150.42,150.5,150.42,150.44,28102.0,143.0119,143.0879,143.0119,143.0309,28102.0
2022-08-12 11:25:00,150.45,150.51,150.43,150.43,10905.0,143.0404,143.0974,143.0214,143.0214,10905.0
2022-08-12 11:30:00,150.45,150.48,150.41,150.48,1961.0,143.0404,143.0689,143.0024,143.0689,1961.0
2022-08-12 11:35:00,150.5,150.55,150.47,150.5,9055.0,143.0879,143.1355,143.0594,143.0879,9055.0
2022-08-12 11:40:00,150.44,150.48,150.39,150.43,5446.0,143.0309,143.0689,142.9833,143.0214,5446.0
2022-08-12 11:45:00,150.43,150.51,150.43,150.46,16545.0,143.0214,143.0974,143.0214,143.0499,16545.0
2022-08-12 11:50:00,150.47,150.5,150.42,150.49,5114.0,143.0594,143.0879,143.0119,143.0784,5114.0
2022-08-12 11:55:00,150.5,150.56,150.43,150.46,22561.0,143.0879,143.145,143.0214,143.0499,22561.0
2022-08-12 12:00:00,150.46,150.55,150.45,150.54,5234.0,143.0499,143.1355,143.0404,143.126,5234.0
2022-08-12 12:05:00,150.55,150.6,150.51,150.59,10713.0,143.1355,143.183,143.0974,143.1735,10713.0
2022-08-12 12:10:00,150.61,150.65,150.58,150.58,13350.0,143.1925,143.2305,143.164,143.164,13350.0
2022-08-12 12:15:00,150.58,150.63,150.58,150.61,14702.0,143.164,143.2115,143.164,143.1925,14702.0
2022-08-12 12:20:00,150.62,150.7,150.6,150.66,9506.0,143.202,143.2781,143.183,143.24,9506.0
2022-08-12 12:25:00,150.67,150.69,150.63,150.69,3503.0,143.2496,143.2686,143.2115,143.2686,3503.0
2022-08-12 12:30:00,150.69,150.69,150.66,150.68,2406.0,143.2686,143.2686,143.24,143.2591,2406.0
2022-08-12 12:35:00,150.69,150.71,150.67,150.68,4263.0,143.2686,143.2876,143.2496,143.2591,4263.0
2022-08-12 12:40:00,150.68,150.69,150.63,150.68,3750.0,143.2591,143.2686,143.2115,143.2591,3750.0
2022-08-12 12:45:00,150.71,150.72,150.7,150.72,114236.0,143.2876,143.2971,143.2781,143.2971,114236.0
2022-08-12 12:50:00,150.73,150.75,150.7,150.72,5890.0,143.3066,143.3256,143.2781,143.2971,5890.0
2022-08-12 12:55:00,150.73,150.74,150.7,150.7,3045.0,143.3066,143.3161,143.2781,143.2781,3045.0
2022-08-12 13:00:00,150.7,150.74,150.7,150.73,3086.0,143.2781,143.3161,143.2781,143.3066,3086.0
2022-08-12 13:05:00,150.73,150.81,150.72,150.81,27243.0,143.3066,143.3827,143.2971,143.3827,27243.0
2022-08-12 13:10:00,150.8,150.81,150.74,150.77,5173.0,143.3732,143.3827,143.3161,143.3446,5173.0
2022-08-12 13:15:00,150.77,150.8,150.75,150.78,11487.0,143.3446,143.3732,143.3256,143.3541,11487.0
2022-08-12 13:20:00,150.8,150.8,150.75,150.77,4097.0,143.3732,143.3732,143.3256,143.3446,4097.0
2022-08-12 13:25:00,150.78,150.81,150.76,150.78,6428.0,143.3541,143.3827,143.3351,143.3541,6428.0
2022-08-12 13:30:00,150.79,150.82,150.78,150.79,37982.0,143.3636,143.3922,143.3541,143.3636,37982.0
2022-08-12 13:35:00,150.8,150.8,150.78,150.78,97948.0,143.3732,143.3732,143.3541,143.3541,97948.0
2022-08-12 13:40:00,150.79,150.83,150.79,150.81,8164.0,143.3636,143.4017,143.3636,143.3827,8164.0
2022-08-12 13:45:00,150.81,150.85,150.81,150.85,4007.0,143.3827,143.4207,143.3827,143.4207,4007.0
2022-08-12 13:50:00,150.84,150.95,150.84,150.9,15338.0,143.4112,143.5158,143.4112,143.4682,15338.0
2022-08-12 13:55:00,150.9,150.91,150.84,150.85,8993.0,143.4682,143.4777,143.4112,143.4207,8993.0
2022-08-12 14:00:00,150.85,150.89,150.85,150.85,5969.0,143.4207,143.4587,143.4207,143.4207,5969.0
2022-08-12 14:05:00,150.87,150.87,150.8,150.84,11257.0,143.4397,143.4397,143.3732,143.4112,11257.0
2022-08-12 14:10:00,150.84,150.86,150.83,150.86,3943.0,143.4112,143.4302,143.4017,143.4302,3943.0
2022-08-12 14:15:00,150.86,150.93,150.84,150.89,6854.0,143.4302,143.4967,143.4112,143.4587,6854.0
2022-08-12 14:20:00,150.89,150.9,150.86,150.88,25793.0,143.4587,143.4682,143.4302,143.4492,25793.0
2022-08-12 14:25:00,150.88,150.94,150.85,150.94,10006.0,143.4492,143.5063,143.4207,143.5063,10006.0
2022-08-12 14:30:00,150.95,151.14,150.94,151.13,15750.0,143.5158,143.6964,143.5063,143.6869,15750.0
2022-08-12 14:35:00,151.13,151.13,151.05,151.06,1470.0,143.6869,143.6869,143.6108,143.6203,1470.0
2022-08-12 14:40:00,151.07,151.11,151.04,151.11,12149.0,143.6299,143.6679,143.6013,143.6679,12149.0
2022-08-12 14:45:00,151.11,151.13,151.08,151.1,8936.0,143.6679,143.6869,143.6394,143.6584,8936.0
2022-08-12 14:50:00,151.11,151.13,151.06,151.07,10162.0,143.6679,143.6869,143.6203,143.6299,10162.0
2022-08-12 14:55:00,151.07,151.12,151.04,151.1,12367.0,143.6299,143.6774,143.6013,143.6584,12367.0
2022-08-12 15:00:00,151.1,151.18,151.07,151.16,15097.0,143.6584,143.7344,143.6299,143.7154,15097.0
2022-08-12 15:05:00,151.16,151.25,151.16,151.22,17378.0,143.7154,143.801,143.7154,143.7725,17378.0
2022-08-12 15:10:00,151.23,151.35,151.22,151.32,28801.0,143.782,143.8961,143.7725,143.8675,28801.0
2022-08-12 15:15:00,151.3,151.38,151.28,151.34,13361.0,143.8485,143.9246,143.8295,143.8866,13361.0
2022-08-12 15:20:00,151.37,151.37,151.24,151.27,9465.0,143.9151,143.9151,143.7915,143.82,9465.0
2022-08-12 15:25:00,151.27,151.34,151.24,151.33,19567.0,143.82,143.8866,143.7915,143.877,19567.0
2022-08-12 15:30:00,151.31,151.35,151.24,151.25,9016.0,143.858,143.8961,143.7915,143.801,9016.0
2022-08-12 15:35:00,151.26,151.3,151.23,151.26,18678.0,143.8105,143.8485,143.782,143.8105,18678.0
2022-08-12 15:40:00,151.27,151.45,151.27,151.44,13959.0,143.82,143.9911,143.82,143.9816,13959.0
2022-08-12 15:45:00,151.44,151.45,151.33,151.45,19889.0,143.9816,143.9911,143.877,143.9911,19889.0
2022-08-12 15:50:00,151.46,151.51,151.4,151.46,63577.0,144.0006,144.0482,143.9436,144.0006,63577.0
2022-08-12 15:55:00,151.45,151.64,151.43,151.57,130031.0,143.9911,144.1718,143.9721,144.1052,130031.0
2022-08-15 09:30:00,150.72,150.88,150.64,150.8,73723.0,143.2971,143.4492,143.221,143.3732,73723.0
2022-08-15 09:35:00,150.82,150.85,150.71,150.8,70673.0,143.3922,143.4207,143.2876,143.3732,70673.0
2022-08-15 09:40:00,150.81,150.92,150.7,150.87,37811.0,143.3827,143.4872,143.2781,143.4397,37811.0
2022-08-15 09:45:00,150.86,151.12,150.86,151.03,32466.0,143.4302,143.6774,143.4302,143.5918,32466.0
2022-08-15 09:50:00,151.06,151.38,151.02,151.37,8699.0,143.6203,143.9246,143.5823,143.9151,8699.0
2022-08-15 09:55:00,151.38,151.57,151.3,151.52,10303.0,143.9246,144.1052,143.8485,144.0577,10303.0
2022-08-15 10:00:00,151.45,151.47,151.27,151.44,14170.0,143.9911,144.0102,143.82,143.9816,14170.0
2022-08-15 10:05:00,151.42,151.49,151.37,151.38,5286.0,143.9626,144.0292,143.9151,143.9246,5286.0
2022-08-15 10:10:00,151.43,151.43,151.2,151.24,10470.0,143.9721,143.9721,143.7535,143.7915,10470.0
2022-08-15 10:15:00,151.22,151.26,151.21,151.22,12563.0,143.7725,143.8105,143.763,143.7725,12563.0
2022-08-15 10:20:00,151.18,151.2,151.06,151.1,6775.0,143.7344,143.7535,143.6203,143.6584,6775.0
2022-08-15 10:25:00,151.06,151.16,151.06,151.13,18245.0,143.6203,143.7154,143.6203,143.6869,18245.0
2022-08-15 10:30:00,151.17,151.39,151.16,151.35,9349.0,143.7249,143.9341,143.7154,143.8961,9349.0
2022-08-15 10:35:00,151.38,151.39,151.18,151.24,4682.0,143.9246,143.9341,143.7344,143.7915,4682.0
2022-08-15 10:40:00,151.23,151.35,151.23,151.28,7716.0,143.782,143.8961,143.782,143.8295,7716.0
2022-08-15 10:45:00,151.27,151.36,151.19,151.19,8065.0,143.82,143.9056,143.7439,143.7439,8065.0
2022-08-15 10:50:00,151.19,151.27,151.15,151.21,17423.0,143.7439,143.82,143.7059,143.763,17423.0
2022-08-15 10:55:00,151.17,151.19,151.11,151.12,5935.0,143.7249,143.7439,143.6679,143.6774,5935.0
2022-08-15 11:00:00,151.13,151.21,151.08,151.19,5818.0,143.6869,143.763,143.6394,143.7439,5818.0
2022-08-15 11:05:00,151.24,151.28,151.14,151.14,1664.0,143.7915,143.8295,143.6964,143.6964,1664.0
2022-08-15 11:10:00,151.11,151.12,150.99,151.05,15574.0,143.6679,143.6774,143.5538,143.6108,15574.0
2022-08-15 11:15:00,151.05,151.1,151.03,151.06,30656.0,143.6108,143.6584,143.5918,143.6203,30656.0
2022-08-15 11:20:00,151.06,151.17,151.05,151.13,30596.0,143.6203,143.7249,143.6108,143.6869,30596.0
2022-08-15 11:25:00,151.11,151.16,151.07,151.14,14070.0,143.6679,143.7154,143.6299,143.6964,14070.0
2022-08-15 11:30:00,151.2,151.23,151.16,151.2,5096.0,143.7535,143.782,143.7154,143.7535,5096.0
2022-08-15 11:35:00,151.23,151.35,151.22,151.34,4548.0,143.782,143.8961,143.7725,143.8866,4548.0
2022-08-15 11:40:00,151.34,151.5,151.34,151.49,3652.0,143.8866,144.0387,143.8866,144.0292,3652.0
2022-08-15 11:45:00,151.49,151.66,151.47,151.65,385870.0,144.0292,144.1908,144.0102,144.1813,385870.0
2022-08-15 11:50:00,151.68,151.78,151.67,151.75,84568.0,144.2098,144.3049,144.2003,144.2764,84568.0
2022-08-15 11:55:00,151.75,151.77,151.68,151.73,6310.0,144.2764,144.2954,144.2098,144.2573,6310.0
2022-08-15 12:00:00,151.72,151.77,151.67,151.76,12214.0,144.2478,144.2954,144.2003,144.2859,12214.0
2022-08-15 12:05:00,151.77,151.77,151.69,151.7,3504.0,144.2954,144.2954,144.2193,144.2288,3504.0
2022-08-15 12:10:00,151.71,151.78,151.7,151.78,4438.0,144.2383,144.3049,144.2288,144.3049,4438.0
2022-08-15 12:15:00,151.79,151.87,151.77,151.81,4082.0,144.3144,144.3905,144.2954,144.3334,4082.0
2022-08-15 12:20:00,151.83,151.84,151.79,151.83,31717.0,144.3524,144.3619,144.3144,144.3524,31717.0
2022-08-15 12:25:00,151.82,151.89,151.79,151.89,33942.0,144.3429,144.4095,144.3144,144.4095,33942.0
2022-08-15 12:30:00,151.87,151.95,151.87,151.94,4068.0,144.3905,144.4665,144.3905,144.457,4068.0
2022-08-15 12:35:00,151.95,151.97,151.87,151.89,14976.0,144.4665,144.4855,144.3905,144.4095,14976.0
2022-08-15 12:40:00,151.88,151.9,151.82,151.87,4239.0,144.4,144.419,144.3429,144.3905,4239.0
2022-08-15 12:45:00,151.87,151.9,151.83,151.85,5917.0,144.3905,144.419,144.3524,144.3714,5917.0
2022-08-15 12:50:00,151.84,151.96,151.82,151.93,14981.0,144.3619,144.476,144.3429,144.4475,14981.0
2022-08-15 12:55:00,151.92,152.01,151.91,151.97,239050.0,144.438,144.5236,144.4285,144.4855,239050.0
2022-08-15 13:00:00,151.98,151.99,151.89,151.93,5258.0,144.495,144.5045,144.4095,144.4475,5258.0
2022-08-15 13:05:00,151.96,152.04,151.95,152.01,17011.0,144.476,144.5521,144.4665,144.5236,17011.0
2022-08-15 13:10:00,152.01,152.01,151.93,151.93,1523.0,144.5236,144.5236,144.4475,144.4475,1523.0
2022-08-15 13:15:00,151.91,151.92,151.9,151.9,1536.0,144.4285,144.438,144.419,144.419,1536.0
2022-08-15 13:20:00,151.83,151.9,151.81,151.89,5018.0,144.3524,144.419,144.3334,144.4095,5018.0
2022-08-15 13:25:00,151.91,151.91,151.88,151.88,1525.0,144.4285,144.4285,144.4,144.4,1525.0
2022-08-15 13:30:00,151.91,151.92,151.84,151.84,2224.0,144.4285,144.438,144.3619,144.3619,2224.0
2022-08-15 13:35:00,151.86,151.87,151.71,151.71,2443.0,144.3809,144.3905,144.2383,144.2383,2443.0
2022-08-15 13:40:00,151.73,151.74,151.7,151.7,2095.0,144.2573,144.2669,144.2288,144.2288,2095.0
2022-08-15 13:45:00,151.7,151.76,151.7,151.75,5831.0,144.2288,144.2859,144.2288,144.2764,5831.0
2022-08-15 13:50:00,151.77,151.79,151.77,151.78,2123.0,144.2954,144.3144,144.2954,144.3049,2123.0
2022-08-15 13:55:00,151.82,151.82,151.79,151.81,1858.0,144.3429,144.3429,144.3144,144.3334,1858.0
2022-08-15 14:00:00,151.81,151.81,151.78,151.81,2165.0,144.3334,144.3334,144.3049,144.3334,2165.0
2022-08-15 14:05:00,151.78,151.84,151.72,151.73,2142.0,144.3049,144.3619,144.2478,144.2573,2142.0
2022-08-15 14:10:00,151.69,151.73,151.65,151.72,16795.0,144.2193,144.2573,144.1813,144.2478,16795.0
2022-08-15 14:15:00,151.72,151.8,151.72,151.78,20030.0,144.2478,144.3239,144.2478,144.3049,20030.0
2022-08-15 14:20:00,151.84,151.84,151.77,151.78,23354.0,144.3619,144.3619,144.2954,144.3049,23354.0
2022-08-15 14:25:00,151.77,151.87,151.76,151.87,21230.0,144.2954,144.3905,144.2859,144.3905,21230.0
2022-08-15 14:30:00,151.87,151.96,151.84,151.93,10156.0,144.3905,144.476,144.3619,144.4475,10156.0
2022-08-15 14:35:00,151.95,151.99,151.94,151.99,4605.0,144.4665,144.5045,144.457,144.5045,4605.0
2022-08-15 14:40:00,151.99,152.0,151.94,151.97,6685.0,144.5045,144.5141,144.457,144.4855,6685.0
2022-08-15 14:45:00,151.95,152.0,151.93,152.0,3974.0,144.4665,144.5141,144.4475,144.5141,3974.0
2022-08-15 14:50:00,151.99,151.99,151.92,151.92,1998.0,144.5045,144.5045,144.438,144.438,1998.0
2022-08-15 14:55:00,151.98,152.02,151.96,152.0,19783.0,144.495,144.5331,144.476,144.5141,19783.0
2022-08-15 15:00:00,152.02,152.03,151.97,151.99,4481.0,144.5331,144.5426,144.4855,144.5045,4481.0
2022-08-15 15:05:00,151.98,151.99,151.91,151.91,8442.0,144.495,144.5045,144.4285,144.4285,8442.0
2022-08-15 15:10:00,151.91,152.0,151.88,151.96,15179.0,144.4285,144.5141,144.4,144.476,15179.0
2022-08-15 15:15:00,151.94,152.04,151.94,152.02,10045.0,144.457,144.5521,144.457,144.5331,10045.0
2022-08-15 15:20:00,152.05,152.08,152.03,152.06,14359.0,144.5616,144.5901,144.5426,144.5711,14359.0
2022-08-15 15:25:00,152.06,152.08,152.0,152.03,9281.0,144.5711,144.5901,144.5141,144.5426,9281.0
2022-08-15 15:30:00,152.04,152.05,151.96,152.05,177270.0,144.5521,144.5616,144.476,144.5616,177270.0
2022-08-15 15:35:00,152.03,152.04,151.97,152.0,701160.0,144.5426,144.5521,144.4855,144.5141,701160.0
2022-08-15 15:40:00,152.01,152.02,151.93,151.98,27892.0,144.5236,144.5331,144.4475,144.495,27892.0
2022-08-15 15:45:00,151.97,152.07,151.96,152.07,21070.0,144.4855,144.5806,144.476,144.5806,21070.0
2022-08-15 15:50:00,152.1,152.13,151.93,151.97,21640.0,144.6091,144.6376,144.4475,144.4855,21640.0
2022-08-15 15:55:00,151.93,151.97,151.89,151.9,56675.0,144.4475,144.4855,144.4095,144.419,56675.0
2022-08-16 09:30:00,151.51,151.74,151.46,151.68,26925.0,144.0482,144.2669,144.0006,144.2098,26925.0
2022-08-16 09:35:00,151.79,151.93,151.75,151.77,3007.0,144.3144,144.4475,144.2764,144.2954,3007.0
2022-08-16 09:40:00,151.77,151.82,151.68,151.68,19678.0,144.2954,144.3429,144.2098,144.2098,19678.0
2022-08-16 09:45:00,151.7,151.73,151.53,151.53,7371.0,144.2288,144.2573,144.0672,144.0672,7371.0
2022-08-16 09:50:00,151.46,151.75,151.46,151.69,31696.0,144.0006,144.2764,144.0006,144.2193,31696.0
2022-08-16 09:55:00,151.7,151.85,151.69,151.81,13236.0,144.2288,144.3714,144.2193,144.3334,13236.0
2022-08-16 10:00:00,151.78,151.83,151.5,151.69,28450.0,144.3049,144.3524,144.0387,144.2193,28450.0
2022-08-16 10:05:00,151.67,151.74,151.58,151.67,21165.0,144.2003,144.2669,144.1147,144.2003,21165.0
2022-08-16 10:10:00,151.65,151.91,151.65,151.83,14655.0,144.1813,144.4285,144.1813,144.3524,14655.0
2022-08-16 10:15:00,151.82,151.82,151.7,151.81,23149.0,144.3429,144.3429,144.2288,144.3334,23149.0
2022-08-16 10:20:00,151.8,151.83,151.75,151.83,2375.0,144.3239,144.3524,144.2764,144.3524,2375.0
2022-08-16 10:25:00,151.77,151.77,151.63,151.68,4912.0,144.2954,144.2954,144.1623,144.2098,4912.0
2022-08-16 10:30:00,151.62,151.62,151.39,151.39,11984.0,144.1528,144.1528,143.9341,143.9341,11984.0
2022-08-16 10:35:00,151.42,151.5,151.41,151.44,48352.0,143.9626,144.0387,143.9531,143.9816,48352.0
2022-08-16 10:40:00,151.47,151.62,151.46,151.62,739.0,144.0102,144.1528,144.0006,144.1528,739.0
2022-08-16 10:45:00,151.6,151.73,151.57,151.7,20283.0,144.1338,144.2573,144.1052,144.2288,20283.0
2022-08-16 10:50:00,151.7,151.75,151.68,151.69,4535.0,144.2288,144.2764,144.2098,144.2193,4535.0
2022-08-16 10:55:00,151.68,151.73,151.64,151.65,3614.0,144.2098,144.2573,144.1718,144.1813,3614.0
2022-08-16 11:00:00,151.63,151.73,151.63,151.66,5068.0,144.1623,144.2573,144.1623,144.1908,5068.0
2022-08-16 11:05:00,151.64,151.76,151.64,151.71,4973.0,144.1718,144.2859,144.1718,144.2383,4973.0
2022-08-16 11:10:00,151.72,151.99,151.72,151.97,6322.0,144.2478,144.5045,144.2478,144.4855,6322.0
2022-08-16 11:15:00,152.01,152.09,151.99,152.08,2736.0,144.5236,144.5996,144.5045,144.5901,2736.0
2022-08-16 11:20:00,152.12,152.12,152.04,152.04,9404.0,144.6281,144.6281,144.5521,144.5521,9404.0
2022-08-16 11:25:00,152.05,152.22,152.03,152.22,3799.0,144.5616,144.7232,144.5426,144.7232,3799.0
2022-08-16 11:30:00,152.17,152.36,152.17,152.23,7079.0,144.6757,144.8563,144.6757,144.7327,7079.0
2022-08-16 11:35:00,152.27,152.29,152.19,152.28,18591.0,144.7708,144.7898,144.6947,144.7803,18591.0
2022-08-16 11:40:00,152.26,152.29,152.21,152.28,3801.0,144.7612,144.7898,144.7137,144.7803,3801.0
2022-08-16 11:45:00,152.3,152.37,152.26,152.35,6075.0,144.7993,144.8658,144.7612,144.8468,6075.0
2022-08-16 11:50:00,152.36,152.44,152.33,152.44,2872.0,144.8563,144.9324,144.8278,144.9324,2872.0
2022-08-16 11:55:00,152.44,152.56,152.41,152.53,78859.0,144.9324,145.0465,144.9039,145.0179,78859.0
2022-08-16 12:00:00,152.52,152.52,152.47,152.47,3642.0,145.0084,145.0084,144.9609,144.9609,3642.0
2022-08-16 12:05:00,152.51,152.55,152.46,152.46,3784.0,144.9989,145.037,144.9514,144.9514,3784.0
2022-08-16 12:10:00,152.5,152.59,152.5,152.58,11000.0,144.9894,145.075,144.9894,145.0655,11000.0
2022-08-16 12:15:00,152.59,152.68,152.58,152.68,8085.0,145.075,145.1606,145.0655,145.1606,8085.0
2022-08-16 12:20:00,152.66,152.66,152.58,152.64,10123.0,145.1415,145.1415,145.0655,145.1225,10123.0
2022-08-16 12:25:00,152.64,152.64,152.55,152.55,3916.0,145.1225,145.1225,145.037,145.037,3916.0
2022-08-16 12:30:00,152.55,152.63,152.54,152.6,3319.0,145.037,145.113,145.0275,145.0845,3319.0
2022-08-16 12:35:00,152.58,152.61,152.57,152.57,15400.0,145.0655,145.094,145.056,145.056,15400.0
2022-08-16 12:40:00,152.57,152.59,152.46,152.46,4969.0,145.056,145.075,144.9514,144.9514,4969.0
2022-08-16 12:45:00,152.47,152.5,152.44,152.5,6139.0,144.9609,144.9894,144.9324,144.9894,6139.0
2022-08-16 12:50:00,152.46,152.5,152.46,152.47,10627.0,144.9514,144.9894,144.9514,144.9609,10627.0
2022-08-16 12:55:00,152.46,152.47,152.42,152.43,7476.0,144.9514,144.9609,144.9134,144.9229,7476.0
2022-08-16 13:00:00,152.44,152.46,152.4,152.44,5102.0,144.9324,144.9514,144.8944,144.9324,5102.0
2022-08-16 13:05:00,152.46,152.59,152.45,152.59,3541.0,144.9514,145.075,144.9419,145.075,3541.0
2022-08-16 13:10:00,152.58,152.64,152.57,152.59,4588.0,145.0655,145.1225,145.056,145.075,4588.0
2022-08-16 13:15:00,152.58,152.61,152.58,152.59,9990.0,145.0655,145.094,145.0655,145.075,9990.0
2022-08-16 13:20:00,152.58,152.67,152.56,152.66,6570.0,145.0655,145.1511,145.0465,145.1415,6570.0
2022-08-16 13:25:00,152.68,152.68,152.63,152.63,3639.0,145.1606,145.1606,145.113,145.113,3639.0
2022-08-16 13:30:00,152.64,152.68,152.62,152.67,3362.0,145.1225,145.1606,145.1035,145.1511,3362.0
2022-08-16 13:35:00,152.68,152.83,152.68,152.82,10134.0,145.1606,145.3032,145.1606,145.2937,10134.0
2022-08-16 13:40:00,152.82,152.82,152.78,152.8,10596.0,145.2937,145.2937,145.2556,145.2747,10596.0
2022-08-16 13:45:00,152.8,152.86,152.79,152.86,2359.0,145.2747,145.3317,145.2651,145.3317,2359.0
2022-08-16 13:50:00,152.87,152.94,152.84,152.9,9484.0,145.3412,145.4078,145.3127,145.3697,9484.0
2022-08-16 13:55:00,152.89,152.94,152.85,152.92,17986.0,145.3602,145.4078,145.3222,145.3887,17986.0
2022-08-16 14:00:00,152.92,153.02,152.87,152.93,27698.0,145.3887,145.4838,145.3412,145.3982,27698.0
2022-08-16 14:05:00,152.94,153.05,152.94,153.05,12609.0,145.4078,145.5123,145.4078,145.5123,12609.0
2022-08-16 14:10:00,153.04,153.1,153.01,153.01,8250.0,145.5028,145.5599,145.4743,145.4743,8250.0
2022-08-16 14:15:00,153.01,153.07,153.0,153.04,4625.0,145.4743,145.5314,145.4648,145.5028,4625.0
2022-08-16 14:20:00,153.05,153.07,153.03,153.05,5108.0,145.5123,145.5314,145.4933,145.5123,5108.0
2022-08-16 14:25:00,153.06,153.06,152.93,152.98,131300.0,145.5218,145.5218,145.3982,145.4458,131300.0
2022-08-16 14:30:00,152.99,152.99,152.81,152.81,13137.0,145.4553,145.4553,145.2842,145.2842,13137.0
2022-08-16 14:35:00,152.8,152.82,152.45,152.45,17328.0,145.2747,145.2937,144.9419,144.9419,17328.0
2022-08-16 14:40:00,152.48,152.48,152.29,152.37,12221.0,144.9704,144.9704,144.7898,144.8658,12221.0
2022-08-16 14:45:00,152.36,152.36,151.97,152.05,10967.0,144.8563,144.8563,144.4855,144.5616,10967.0
2022-08-16 14:50:00,152.06,152.09,151.97,152.03,11226.0,144.5711,144.5996,144.4855,144.5426,11226.0
2022-08-16 14:55:00,152.03,152.26,152.03,152.22,9222.0,144.5426,144.7612,144.5426,144.7232,9222.0
2022-08-16 15:00:00,152.24,152.24,151.99,152.01,7267.0,144.7422,144.7422,144.5045,144.5236,7267.0
2022-08-16 15:05:00,152.04,152.23,152.04,152.17,7758.0,144.5521,144.7327,144.5521,144.6757,7758.0
2022-08-16 15:10:00,152.14,152.18,152.08,152.17,15469.0,144.6472,144.6852,144.5901,144.6757,15469.0
2022-08-16 15:15:00,152.18,152.23,152.1,152.22,18631.0,144.6852,144.7327,144.6091,144.7232,18631.0
2022-08-16 15:20:00,152.22,152.33,152.16,152.33,31673.0,144.7232,144.8278,144.6662,144.8278,31673.0
2022-08-16 15:25:00,152.33,152.41,152.31,152.39,24628.0,144.8278,144.9039,144.8088,144.8848,24628.0
2022-08-16 15:30:00,152.39,152.48,152.37,152.42,15304.0,144.8848,144.9704,144.8658,144.9134,15304.0
2022-08-16 15:35:00,152.46,152.48,152.39,152.42,16784.0,144.9514,144.9704,144.8848,144.9134,16784.0
2022-08-16 15:40:00,152.42,152.47,152.36,152.4,19744.0,144.9134,144.9609,144.8563,144.8944,19744.0
2022-08-16 15:45:00,152.4,152.61,152.39,152.58,28245.0,144.8944,145.094,144.8848,145.0655,28245.0
2022-08-16 15:50:00,152.58,152.61,152.47,152.51,33738.0,145.0655,145.094,144.9609,144.9989,33738.0
2022-08-16 15:55:00,152.52,152.53,152.34,152.43,41488.0,145.0084,145.0179,144.8373,144.9229,41488.0
2022-08-17 09:30:00,151.03,151.1,150.86,151.0,22912.0,143.5918,143.6584,143.4302,143.5633,22912.0
2022-08-17 09:35:00,151.12,151.19,150.95,150.99,3635.0,143.6774,143.7439,143.5158,143.5538,3635.0
2022-08-17 09:40:00,150.94,150.97,150.73,150.78,18930.0,143.5063,143.5348,143.3066,143.3541,18930.0
2022-08-17 09:45:00,150.84,150.89,150.77,150.87,26905.0,143.4112,143.4587,143.3446,143.4397,26905.0
2022-08-17 09:50:00,150.79,150.93,150.75,150.9,4133.0,143.3636,143.4967,143.3256,143.4682,4133.0
2022-08-17 09:55:00,150.93,151.02,150.9,151.01,4561.0,143.4967,143.5823,143.4682,143.5728,4561.0
2022-08-17 10:00:00,150.88,150.94,150.86,150.94,1942.0,143.4492,143.5063,143.4302,143.5063,1942.0
2022-08-17 10:05:00,150.98,151.13,150.91,150.92,15255.0,143.5443,143.6869,143.4777,143.4872,15255.0
2022-08-17 10:10:00,150.94,150.98,150.76,150.79,8334.0,143.5063,143.5443,143.3351,143.3636,8334.0
2022-08-17 10:15:00,150.77,150.88,150.68,150.87,18310.0,143.3446,143.4492,143.2591,143.4397,18310.0
2022-08-17 10:20:00,150.88,150.96,150.85,150.95,5652.0,143.4492,143.5253,143.4207,143.5158,5652.0
2022-08-17 10:25:00,150.93,150.94,150.84,150.89,4119.0,143.4967,143.5063,143.4112,143.4587,4119.0
2022-08-17 10:30:00,150.87,150.95,150.79,150.84,4842.0,143.4397,143.5158,143.3636,143.4112,4842.0
2022-08-17 10:35:00,150.83,150.83,150.62,150.73,5423.0,143.4017,143.4017,143.202,143.3066,5423.0
2022-08-17 10:40:00,150.75,150.88,150.75,150.87,3249.0,143.3256,143.4492,143.3256,143.4397,3249.0
2022-08-17 10:45:00,150.89,151.01,150.85,150.85,6192.0,143.4587,143.5728,143.4207,143.4207,6192.0
2022-08-17 10:50:00,150.8,150.82,150.53,150.54,22425.0,143.3732,143.3922,143.1164,143.126,22425.0
2022-08-17 10:55:00,150.5,150.57,150.49,150.51,4370.0,143.0879,143.1545,143.0784,143.0974,4370.0
2022-08-17 11:00:00,150.52,150.62,150.51,150.61,4835.0,143.1069,143.202,143.0974,143.1925,4835.0
2022-08-17 11:05:00,150.65,150.65,150.54,150.58,9261.0,143.2305,143.2305,143.126,143.164,9261.0
2022-08-17 11:10:00,150.57,150.65,150.51,150.51,2960.0,143.1545,143.2305,143.0974,143.0974,2960.0
2022-08-17 11:15:00,150.5,150.58,150.49,150.58,1155.0,143.0879,143.164,143.0784,143.164,1155.0
2022-08-17 11:20:00,150.57,150.68,150.57,150.66,1549.0,143.1545,143.2591,143.1545,143.24,1549.0
2022-08-17 11:25:00,150.66,150.66,150.55,150.64,2670.0,143.24,143.24,143.1355,143.221,2670.0
2022-08-17 11:30:00,150.64,150.75,150.56,150.59,5663.0,143.221,143.3256,143.145,143.1735,5663.0
2022-08-17 11:35:00,150.59,150.59,150.45,150.48,24708.0,143.1735,143.1735,143.0404,143.0689,24708.0
2022-08-17 11:40:00,150.51,150.52,150.23,150.26,6888.0,143.0974,143.1069,142.8312,142.8597,6888.0
2022-08-17 11:45:00,150.26,150.27,150.13,150.19,2895.0,142.8597,142.8693,142.7361,142.7932,2895.0
2022-08-17 11:50:00,150.24,150.26,150.17,150.26,26547.0,142.8407,142.8597,142.7742,142.8597,26547.0
2022-08-17 11:55:00,150.28,150.29,150.2,150.22,1414.0,142.8788,142.8883,142.8027,142.8217,1414.0
2022-08-17 12:00:00,150.21,150.39,150.21,150.38,3467.0,142.8122,142.9833,142.8122,142.9738,3467.0
2022-08-17 12:05:00,150.42,150.47,150.36,150.36,6463.0,143.0119,143.0594,142.9548,142.9548,6463.0
2022-08-17 12:10:00,150.34,150.38,150.33,150.35,2066.0,142.9358,142.9738,142.9263,142.9453,2066.0
2022-08-17 12:15:00,150.35,150.45,150.35,150.45,1899.0,142.9453,143.0404,142.9453,143.0404,1899.0
2022-08-17 12:20:00,150.43,150.55,150.43,150.54,1803.0,143.0214,143.1355,143.0214,143.126,1803.0
2022-08-17 12:25:00,150.63,150.67,150.57,150.65,13494.0,143.2115,143.2496,143.1545,143.2305,13494.0
2022-08-17 12:30:00,150.68,150.7,150.65,150.69,1637.0,143.2591,143.2781,143.2305,143.2686,1637.0
2022-08-17 12:35:00,150.69,150.91,150.68,150.81,12664.0,143.2686,143.4777,143.2591,143.3827,12664.0
2022-08-17 12:40:00,150.81,150.83,150.74,150.81,4962.0,143.3827,143.4017,143.3161,143.3827,4962.0
2022-08-17 12:45:00,150.79,150.85,150.77,150.78,82384.0,143.3636,143.4207,143.3446,143.3541,82384.0
2022-08-17 12:50:00,150.75,150.79,150.74,150.78,20493.0,143.3256,143.3636,143.3161,143.3541,20493.0
2022-08-17 12:55:00,150.77,150.83,150.76,150.81,4244.0,143.3446,143.4017,143.3351,143.3827,4244.0
2022-08-17 13:00:00,150.8,150.81,150.66,150.75,9390.0,143.3732,143.3827,143.24,143.3256,9390.0
2022-08-17 13:05:00,150.81,150.83,150.72,150.72,2656.0,143.3827,143.4017,143.2971,143.2971,2656.0
2022-08-17 13:10:00,150.77,150.79,150.76,150.79,2513.0,143.3446,143.3636,143.3351,143.3636,2513.0
2022-08-17 13:15:00,150.84,150.87,150.72,150.72,2516.0,143.4112,143.4397,143.2971,143.2971,2516.0
2022-08-17 13:20:00,150.7,150.83,150.7,150.76,800.0,143.2781,143.4017,143.2781,143.3351,800.0
2022-08-17 13:25:00,150.76,150.92,150.76,150.92,3750.0,143.3351,143.4872,143.3351,143.4872,3750.0
2022-08-17 13:30:00,150.91,150.96,150.82,150.82,5027.0,143.4777,143.5253,143.3922,143.3922,5027.0
2022-08-17 13:35:00,150.89,150.89,150.79,150.84,2331.0,143.4587,143.4587,143.3636,143.4112,2331.0
2022-08-17 13:40:00,150.85,150.92,150.85,150.9,3246.0,143.4207,143.4872,143.4207,143.4682,3246.0
2022-08-17 13:45:00,150.84,150.92,150.84,150.92,2192.0,143.4112,143.4872,143.4112,143.4872,2192.0
2022-08-17 13:50:00,150.9,150.96,150.89,150.9,3509.0,143.4682,143.5253,143.4587,143.4682,3509.0
2022-08-17 13:55:00,150.89,150.91,150.85,150.88,6700.0,143.4587,143.4777,143.4207,143.4492,6700.0
2022-08-17 14:00:00,150.92,151.36,150.81,151.2,21672.0,143.4872,143.9056,143.3827,143.7535,21672.0
2022-08-17 14:05:00,151.13,151.38,151.02,151.33,13360.0,143.6869,143.9246,143.5823,143.877,13360.0
2022-08-17 14:10:00,151.25,151.6,151.25,151.6,14108.0,143.801,144.1338,143.801,144.1338,14108.0
2022-08-17 14:15:00,151.61,151.7,151.38,151.48,7708.0,144.1433,144.2288,143.9246,144.0197,7708.0
2022-08-17 14:20:00,151.46,151.5,151.27,151.31,5180.0,144.0006,144.0387,143.82,143.858,5180.0
2022-08-17 14:25:00,151.33,151.53,151.32,151.49,7035.0,143.877,144.0672,143.8675,144.0292,7035.0
2022-08-17 14:30:00,151.56,151.64,151.45,151.63,2609.0,144.0957,144.1718,143.9911,144.1623,2609.0
2022-08-17 14:35:00,151.7,151.8,151.65,151.79,3848.0,144.2288,144.3239,144.1813,144.3144,3848.0
2022-08-17 14:40:00,151.81,151.81,151.43,151.43,9116.0,144.3334,144.3334,143.9721,143.9721,9116.0
2022-08-17 14:45:00,151.43,151.47,151.33,151.4,26531.0,143.9721,144.0102,143.877,143.9436,26531.0
2022-08-17 14:50:00,151.4,151.42,151.26,151.28,5644.0,143.9436,143.9626,143.8105,143.8295,5644.0
2022-08-17 14:55:00,151.26,151.37,151.18,151.19,7201.0,143.8105,143.9151,143.7344,143.7439,7201.0
2022-08-17 15:00:00,151.2,151.36,151.17,151.34,24741.0,143.7535,143.9056,143.7249,143.8866,24741.0
2022-08-17 15:05:00,151.35,151.43,151.17,151.2,16682.0,143.8961,143.9721,143.7249,143.7535,16682.0
2022-08-17 15:10:00,151.19,151.23,150.77,150.92,10950.0,143.7439,143.782,143.3446,143.4872,10950.0
2022-08-17 15:15:00,150.98,150.99,150.88,150.9,11078.0,143.5443,143.5538,143.4492,143.4682,11078.0
2022-08-17 15:20:00,150.84,151.02,150.82,150.98,4516.0,143.4112,143.5823,143.3922,143.5443,4516.0
2022-08-17 15:25:00,151.01,151.11,150.91,151.03,11635.0,143.5728,143.6679,143.4777,143.5918,11635.0
2022-08-17 15:30:00,150.97,151.05,150.92,151.02,39122.0,143.5348,143.6108,143.4872,143.5823,39122.0
2022-08-17 15:35:00,150.99,151.13,150.99,151.05,8160.0,143.5538,143.6869,143.5538,143.6108,8160.0
2022-08-17 15:40:00,151.07,151.14,151.05,151.11,8398.0,143.6299,143.6964,143.6108,143.6679,8398.0
2022-08-17 15:45:00,151.09,151.09,150.88,150.89,24194.0,143.6489,143.6489,143.4492,143.4587,24194.0
2022-08-17 15:50:00,150.9,151.0,150.78,150.99,37695.0,143.4682,143.5633,143.3541,143.5538,37695.0
2022-08-17 15:55:00,150.98,151.04,150.86,150.96,184818.0,143.5443,143.6013,143.4302,143.5253,184818.0
2022-08-18 09:30:00,151.05,151.25,150.85,150.85,39630.0,143.6108,143.801,143.4207,143.4207,39630.0
2022-08-18 09:35:00,150.91,150.97,150.8,150.94,30832.0,143.4777,143.5348,143.3732,143.5063,30832.0
2022-08-18 09:40:00,150.88,150.95,150.84,150.95,3218.0,143.4492,143.5158,143.4112,143.5158,3218.0
2022-08-18 09:45:00,151.03,151.03,150.7,150.78,9479.0,143.5918,143.5918,143.2781,143.3541,9479.0
2022-08-18 09:50:00,150.69,150.89,150.69,150.81,3286.0,143.2686,143.4587,143.2686,143.3827,3286.0
2022-08-18 09:55:00,150.8,150.88,150.8,150.85,2378.0,143.3732,143.4492,143.3732,143.4207,2378.0
2022-08-18 10:00:00,150.84,150.84,150.71,150.81,3619.0,143.4112,143.4112,143.2876,143.3827,3619.0
2022-08-18 10:05:00,150.81,150.84,150.66,150.75,9786.0,143.3827,143.4112,143.24,143.3256,9786.0
2022-08-18 10:10:00,150.81,150.86,150.71,150.8,21896.0,143.3827,143.4302,143.2876,143.3732,21896.0
2022-08-18 10:15:00,150.79,150.89,150.76,150.87,5488.0,143.3636,143.4587,143.3351,143.4397,5488.0
2022-08-18 10:20:00,150.99,151.0,150.87,150.88,7194.0,143.5538,143.5633,143.4397,143.4492,7194.0
2022-08-18 10:25:00,150.92,150.96,150.84,150.87,6118.0,143.4872,143.5253,143.4112,143.4397,6118.0
2022-08-18 10:30:00,150.91,150.94,150.75,150.86,3536.0,143.4777,143.5063,143.3256,143.4302,3536.0
2022-08-18 10:35:00,150.83,150.95,150.82,150.93,4461.0,143.4017,143.5158,143.3922,143.4967,4461.0
2022-08-18 10:40:00,151.04,151.14,151.04,151.09,18162.0,143.6013,143.6964,143.6013,143.6489,18162.0
2022-08-18 10:45:00,151.05,151.24,151.05,151.24,2052.0,143.6108,143.7915,143.6108,143.7915,2052.0
2022-08-18 10:50:00,151.22,151.24,151.09,151.09,4239.0,143.7725,143.7915,143.6489,143.6489,4239.0
2022-08-18 10:55:00,151.11,151.13,151.04,151.04,1971.0,143.6679,143.6869,143.6013,143.6013,1971.0
2022-08-18 11:00:00,151.07,151.11,150.95,150.97,1578.0,143.6299,143.6679,143.5158,143.5348,1578.0
2022-08-18 11:05:00,150.96,150.97,150.88,150.93,3127.0,143.5253,143.5348,143.4492,143.4967,3127.0
2022-08-18 11:10:00,150.96,151.04,150.96,151.04,4462.0,143.5253,143.6013,143.5253,143.6013,4462.0
2022-08-18 11:15:00,151.04,151.15,151.0,151.02,5841.0,143.6013,143.7059,143.5633,143.5823,5841.0
2022-08-18 11:20:00,151.03,151.21,151.03,151.21,3942.0,143.5918,143.763,143.5918,143.763,3942.0
2022-08-18 11:25:00,151.22,151.22,151.11,151.18,3919.0,143.7725,143.7725,143.6679,143.7344,3919.0
2022-08-18 11:30:00,151.18,151.33,151.16,151.31,5600.0,143.7344,143.877,143.7154,143.858,5600.0
2022-08-18 11:35:00,151.28,151.33,151.21,151.33,3505.0,143.8295,143.877,143.763,143.877,3505.0
2022-08-18 11:40:00,151.32,151.38,151.31,151.32,4284.0,143.8675,143.9246,143.858,143.8675,4284.0
2022-08-18 11:45:00,151.35,151.38,151.28,151.36,5754.0,143.8961,143.9246,143.8295,143.9056,5754.0
2022-08-18 11:50:00,151.37,151.41,151.28,151.36,3518.0,143.9151,143.9531,143.8295,143.9056,3518.0
2022-08-18 11:55:00,151.32,151.38,151.24,151.27,3278.0,143.8675,143.9246,143.7915,143.82,3278.0
2022-08-18 12:00:00,151.24,151.34,151.23,151.31,5147.0,143.7915,143.8866,143.782,143.858,5147.0
2022-08-18 12:05:00,151.29,151.31,151.25,151.25,5301.0,143.839,143.858,143.801,143.801,5301.0
2022-08-18 12:10:00,151.24,151.25,151.17,151.23,7625.0,143.7915,143.801,143.7249,143.782,7625.0
2022-08-18 12:15:00,151.25,151.27,151.19,151.21,17617.0,143.801,143.82,143.7439,143.763,17617.0
2022-08-18 12:20:00,151.06,151.07,150.95,150.95,2340.0,143.6203,143.6299,143.5158,143.5158,2340.0
2022-08-18 12:25:00,150.93,150.97,150.85,150.87,5409.0,143.4967,143.5348,143.4207,143.4397,5409.0
2022-08-18 12:30:00,150.85,150.91,150.84,150.89,4065.0,143.4207,143.4777,143.4112,143.4587,4065.0
2022-08-18 12:35:00,150.9,150.9,150.78,150.81,3718.0,143.4682,143.4682,143.3541,143.3827,3718.0
2022-08-18 12:40:00,150.81,150.83,150.7,150.71,1651.0,143.3827,143.4017,143.2781,143.2876,1651.0
2022-08-18 12:45:00,150.67,150.79,150.67,150.77,11789.0,143.2496,143.3636,143.2496,143.3446,11789.0
2022-08-18 12:50:00,150.77,150.78,150.72,150.75,2201.0,143.3446,143.3541,143.2971,143.3256,2201.0
2022-08-18 12:55:00,150.74,150.78,150.71,150.75,3063.0,143.3161,143.3541,143.2876,143.3256,3063.0
2022-08-18 13:00:00,150.75,150.8,150.69,150.69,1933.0,143.3256,143.3732,143.2686,143.2686,1933.0
2022-08-18 13:05:00,150.74,150.92,150.73,150.9,3068.0,143.3161,143.4872,143.3066,143.4682,3068.0
2022-08-18 13:10:00,150.91,150.97,150.8,150.82,8443.0,143.4777,143.5348,143.3732,143.3922,8443.0
2022-08-18 13:15:00,150.8,150.89,150.8,150.89,6816.0,143.3732,143.4587,143.3732,143.4587,6816.0
2022-08-18 13:20:00,150.91,150.94,150.89,150.91,1759.0,143.4777,143.5063,143.4587,143.4777,1759.0
2022-08-18 13:25:00,150.9,151.0,150.88,150.98,3321.0,143.4682,143.5633,143.4492,143.5443,3321.0
2022-08-18 13:30:00,150.97,150.97,150.91,150.95,4515.0,143.5348,143.5348,143.4777,143.5158,4515.0
2022-08-18 13:35:00,150.99,151.04,150.98,151.04,3582.0,143.5538,143.6013,143.5443,143.6013,3582.0
2022-08-18 13:40:00,151.08,151.08,151.02,151.04,2048.0,143.6394,143.6394,143.5823,143.6013,2048.0
2022-08-18 13:45:00,151.03,151.04,150.96,150.97,1459.0,143.5918,143.6013,143.5253,143.5348,1459.0
2022-08-18 13:50:00,150.97,151.04,150.97,151.01,9633.0,143.5348,143.6013,143.5348,143.5728,9633.0
2022-08-18 13:55:00,150.97,150.98,150.91,150.95,14439.0,143.5348,143.5443,143.4777,143.5158,14439.0
2022-08-18 14:00:00,150.98,151.04,150.93,151.0,2753.0,143.5443,143.6013,143.4967,143.5633,2753.0
2022-08-18 14:05:00,151.0,151.13,150.99,151.12,3349.0,143.5633,143.6869,143.5538,143.6774,3349.0
2022-08-18 14:10:00,151.1,151.15,151.05,151.09,3585.0,143.6584,143.7059,143.6108,143.6489,3585.0
2022-08-18 14:15:00,151.11,151.15,151.09,151.15,2614.0,143.6679,143.7059,143.6489,143.7059,2614.0
2022-08-18 14:20:00,151.15,151.18,151.1,151.18,5728.0,143.7059,143.7344,143.6584,143.7344,5728.0
2022-08-18 14:25:00,151.2,151.21,151.16,151.18,2870.0,143.7535,143.763,143.7154,143.7344,2870.0
2022-08-18 14:30:00,151.14,151.14,151.06,151.09,4987.0,143.6964,143.6964,143.6203,143.6489,4987.0
2022-08-18 14:35:00,151.09,151.13,151.07,151.11,4577.0,143.6489,143.6869,143.6299,143.6679,4577.0
2022-08-18 14:40:00,151.11,151.21,151.08,151.21,8654.0,143.6679,143.763,143.6394,143.763,8654.0
2022-08-18 14:45:00,151.21,151.21,151.15,151.17,11795.0,143.763,143.763,143.7059,143.7249,11795.0
2022-08-18 14:50:00,151.17,151.31,151.16,151.31,6191.0,143.7249,143.858,143.7154,143.858,6191.0
2022-08-18 14:55:00,151.31,151.35,151.29,151.31,10743.0,143.858,143.8961,143.839,143.858,10743.0
2022-08-18 15:00:00,151.3,151.34,151.28,151.33,7456.0,143.8485,143.8866,143.8295,143.877,7456.0
2022-08-18 15:05:00,151.37,151.38,151.34,151.35,10710.0,143.9151,143.9246,143.8866,143.8961,10710.0
2022-08-18 15:10:00,151.37,151.43,151.35,151.4,4022.0,143.9151,143.9721,143.8961,143.9436,4022.0
2022-08-18 15:15:00,151.45,151.54,151.42,151.54,46445.0,143.9911,144.0767,143.9626,144.0767,46445.0
2022-08-18 15:20:00,151.52,151.57,151.42,151.53,18220.0,144.0577,144.1052,143.9626,144.0672,18220.0
2022-08-18 15:25:00,151.54,151.55,151.49,151.55,17742.0,144.0767,144.0862,144.0292,144.0862,17742.0
2022-08-18 15:30:00,151.53,151.61,151.5,151.61,5614.0,144.0672,144.1433,144.0387,144.1433,5614.0
2022-08-18 15:35:00,151.59,151.64,151.56,151.58,5806.0,144.1242,144.1718,144.0957,144.1147,5806.0
2022-08-18 15:40:00,151.59,151.63,151.56,151.59,8872.0,144.1242,144.1623,144.0957,144.1242,8872.0
2022-08-18 15:45:00,151.58,151.6,151.48,151.5,17677.0,144.1147,144.1338,144.0197,144.0387,17677.0
2022-08-18 15:50:00,151.5,151.5,151.29,151.32,58689.0,144.0387,144.0387,143.839,143.8675,58689.0
2022-08-18 15:55:00,151.32,151.45,151.27,151.44,110159.0,143.8675,143.9911,143.82,143.9816,110159.0
2022-08-19 09:30:00,150.41,150.56,150.2,150.39,24799.0,143.0024,143.145,142.8027,142.9833,24799.0
2022-08-19 09:35:00,150.39,150.47,150.21,150.22,10342.0,142.9833,143.0594,142.8122,142.8217,10342.0
2022-08-19 09:40:00,150.18,150.18,150.02,150.05,4871.0,142.7837,142.7837,142.6316,142.6601,4871.0
2022-08-19 09:45:00,150.0,150.01,149.81,149.89,9281.0,142.6126,142.6221,142.4319,142.508,9281.0
2022-08-19 09:50:00,149.86,149.88,149.71,149.71,9852.0,142.4794,142.4985,142.3368,142.3368,9852.0
2022-08-19 09:55:00,149.68,149.77,149.57,149.69,7610.0,142.3083,142.3939,142.2037,142.3178,7610.0
2022-08-19 10:00:00,149.69,149.75,149.67,149.71,2966.0,142.3178,142.3749,142.2988,142.3368,2966.0
2022-08-19 10:05:00,149.75,149.79,149.63,149.64,2983.0,142.3749,142.4129,142.2608,142.2703,2983.0
2022-08-19 10:10:00,149.63,149.72,149.6,149.6,14357.0,142.2608,142.3463,142.2323,142.2323,14357.0
2022-08-19 10:15:00,149.63,149.65,149.53,149.64,3950.0,142.2608,142.2798,142.1657,142.2703,3950.0
2022-08-19 10:20:00,149.65,149.77,149.59,149.59,3541.0,142.2798,142.3939,142.2227,142.2227,3541.0
2022-08-19 10:25:00,149.62,149.71,149.53,149.69,19172.0,142.2513,142.3368,142.1657,142.3178,19172.0
2022-08-19 10:30:00,149.71,149.83,149.66,149.73,32985.0,142.3368,142.4509,142.2893,142.3558,32985.0
2022-08-19 10:35:00,149.69,149.73,149.63,149.68,9048.0,142.3178,142.3558,142.2608,142.3083,9048.0
2022-08-19 10:40:00,149.68,149.72,149.56,149.71,4531.0,142.3083,142.3463,142.1942,142.3368,4531.0
2022-08-19 10:45:00,149.75,149.78,149.72,149.75,5536.0,142.3749,142.4034,142.3463,142.3749,5536.0
2022-08-19 10:50:00,149.75,149.75,149.57,149.6,4200.0,142.3749,142.3749,142.2037,142.2323,4200.0
2022-08-19 10:55:00,149.58,149.59,149.42,149.48,70172.0,142.2132,142.2227,142.0611,142.1182,70172.0
2022-08-19 11:00:00,149.46,149.48,149.35,149.36,3657.0,142.0991,142.1182,141.9946,142.0041,3657.0
2022-08-19 11:05:00,149.38,149.39,149.18,149.18,14828.0,142.0231,142.0326,141.8329,141.8329,14828.0
2022-08-19 11:10:00,149.17,149.21,149.13,149.18,3917.0,141.8234,141.8615,141.7854,141.8329,3917.0
2022-08-19 11:15:00,149.19,149.22,149.13,149.21,76259.0,141.8424,141.871,141.7854,141.8615,76259.0
2022-08-19 11:20:00,149.2,149.22,149.17,149.22,5150.0,141.852,141.871,141.8234,141.871,5150.0
2022-08-19 11:25:00,149.18,149.32,149.17,149.32,4218.0,141.8329,141.966,141.8234,141.966,4218.0
2022-08-19 11:30:00,149.33,149.33,149.19,149.28,3064.0,141.9755,141.9755,141.8424,141.928,3064.0
2022-08-19 11:35:00,149.34,149.39,149.28,149.35,5179.0,141.9851,142.0326,141.928,141.9946,5179.0
2022-08-19 11:40:00,149.39,149.46,149.38,149.41,4684.0,142.0326,142.0991,142.0231,142.0516,4684.0
2022-08-19 11:45:00,149.4,149.56,149.36,149.51,3797.0,142.0421,142.1942,142.0041,142.1467,3797.0
2022-08-19 11:50:00,149.51,149.53,149.41,149.49,9522.0,142.1467,142.1657,142.0516,142.1277,9522.0
2022-08-19 11:55:00,149.46,149.47,149.39,149.42,10751.0,142.0991,142.1087,142.0326,142.0611,10751.0
2022-08-19 12:00:00,149.41,149.41,149.3,149.33,4013.0,142.0516,142.0516,141.947,141.9755,4013.0
2022-08-19 12:05:00,149.34,149.37,149.28,149.29,3957.0,141.9851,142.0136,141.928,141.9375,3957.0
2022-08-19 12:10:00,149.33,149.46,149.32,149.43,4258.0,141.9755,142.0991,141.966,142.0706,4258.0
2022-08-19 12:15:00,149.47,149.55,149.45,149.55,5135.0,142.1087,142.1847,142.0896,142.1847,5135.0
2022-08-19 12:20:00,149.54,149.56,149.51,149.54,2321.0,142.1752,142.1942,142.1467,142.1752,2321.0
2022-08-19 12:25:00,149.49,149.5,149.4,149.45,2555.0,142.1277,142.1372,142.0421,142.0896,2555.0
2022-08-19 12:30:00,149.43,149.49,149.37,149.48,4290.0,142.0706,142.1277,142.0136,142.1182,4290.0
2022-08-19 12:35:00,149.52,149.69,149.51,149.69,2174.0,142.1562,142.3178,142.1467,142.3178,2174.0
2022-08-19 12:40:00,149.68,149.7,149.6,149.7,5793.0,142.3083,142.3273,142.2323,142.3273,5793.0
2022-08-19 12:45:00,149.69,149.7,149.63,149.63,3205.0,142.3178,142.3273,142.2608,142.2608,3205.0
2022-08-19 12:50:00,149.65,149.71,149.62,149.68,3430.0,142.2798,142.3368,142.2513,142.3083,3430.0
2022-08-19 12:55:00,149.69,149.76,149.66,149.66,3519.0,142.3178,142.3844,142.2893,142.2893,3519.0
2022-08-19 13:00:00,149.64,149.72,149.61,149.72,5551.0,142.2703,142.3463,142.2418,142.3463,5551.0
2022-08-19 13:05:00,149.62,149.62,149.62,149.62,569.0,142.2513,142.2513,142.2513,142.2513,569.0
2022-08-19 13:10:00,149.62,149.67,149.57,149.59,3942.0,142.2513,142.2988,142.2037,142.2227,3942.0
2022-08-19 13:15:00,149.62,149.64,149.61,149.62,685.0,142.2513,142.2703,142.2418,142.2513,685.0
2022-08-19 13:20:00,149.59,149.6,149.56,149.59,18459.0,142.2227,142.2323,142.1942,142.2227,18459.0
2022-08-19 13:25:00,149.56,149.57,149.51,149.53,7479.0,142.1942,142.2037,142.1467,142.1657,7479.0
2022-08-19 13:30:00,149.5,149.5,149.31,149.33,9073.0,142.1372,142.1372,141.9565,141.9755,9073.0
2022-08-19 13:35:00,149.36,149.37,149.31,149.36,1997.0,142.0041,142.0136,141.9565,142.0041,1997.0
2022-08-19 13:40:00,149.38,149.41,149.36,149.4,2846.0,142.0231,142.0516,142.0041,142.0421,2846.0
2022-08-19 13:45:00,149.4,149.44,149.39,149.42,1632.0,142.0421,142.0801,142.0326,142.0611,1632.0
2022-08-19 13:50:00,149.41,149.52,149.41,149.51,15546.0,142.0516,142.1562,142.0516,142.1467,15546.0
2022-08-19 13:55:00,149.55,149.58,149.52,149.54,7606.0,142.1847,142.2132,142.1562,142.1752,7606.0
2022-08-19 14:00:00,149.53,149.55,149.47,149.53,18335.0,142.1657,142.1847,142.1087,142.1657,18335.0
2022-08-19 14:05:00,149.5,149.53,149.49,149.49,26782.0,142.1372,142.1657,142.1277,142.1277,26782.0
2022-08-19 14:10:00,149.5,149.5,149.33,149.33,6024.0,142.1372,142.1372,141.9755,141.9755,6024.0
2022-08-19 14:15:00,149.33,149.34,149.31,149.33,5623.0,141.9755,141.9851,141.9565,141.9755,5623.0
2022-08-19 14:20:00,149.31,149.39,149.3,149.38,6537.0,141.9565,142.0326,141.947,142.0231,6537.0
2022-08-19 14:25:00,149.38,149.46,149.36,149.43,11331.0,142.0231,142.0991,142.0041,142.0706,11331.0
2022-08-19 14:30:00,149.43,149.47,149.36,149.44,14169.0,142.0706,142.1087,142.0041,142.0801,14169.0
2022-08-19 14:35:00,149.44,149.44,149.35,149.35,2199.0,142.0801,142.0801,141.9946,141.9946,2199.0
2022-08-19 14:40:00,149.32,149.35,149.26,149.35,7820.0,141.966,141.9946,141.909,141.9946,7820.0
2022-08-19 14:45:00,149.33,149.38,149.32,149.38,3619.0,141.9755,142.0231,141.966,142.0231,3619.0
2022-08-19 14:50:00,149.35,149.35,149.21,149.22,8760.0,141.9946,141.9946,141.8615,141.871,8760.0
2022-08-19 14:55:00,149.23,149.27,149.16,149.17,5079.0,141.8805,141.9185,141.8139,141.8234,5079.0
2022-08-19 15:00:00,149.22,149.22,149.04,149.06,4313.0,141.871,141.871,141.6998,141.7188,4313.0
2022-08-19 15:05:00,149.08,149.1,149.01,149.03,3548.0,141.7379,141.7569,141.6713,141.6903,3548.0
2022-08-19 15:10:00,149.06,149.32,149.06,149.31,3596.0,141.7188,141.966,141.7188,141.9565,3596.0
2022-08-19 15:15:00,149.29,149.41,149.29,149.33,4591.0,141.9375,142.0516,141.9375,141.9755,4591.0
2022-08-19 15:20:00,149.34,149.43,149.34,149.37,3706.0,141.9851,142.0706,141.9851,142.0136,3706.0
2022-08-19 15:25:00,149.4,149.41,149.34,149.4,12217.0,142.0421,142.0516,141.9851,142.0421,12217.0
2022-08-19 15:30:00,149.36,149.45,149.34,149.36,8545.0,142.0041,142.0896,141.9851,142.0041,8545.0
2022-08-19 15:35:00,149.36,149.42,149.34,149.38,13098.0,142.0041,142.0611,141.9851,142.0231,13098.0
2022-08-19 15:40:00,149.38,149.42,149.31,149.41,5816.0,142.0231,142.0611,141.9565,142.0516,5816.0
2022-08-19 15:45:00,149.42,149.46,149.33,149.43,9777.0,142.0611,142.0991,141.9755,142.0706,9777.0
2022-08-19 15:50:00,149.46,149.6,149.41,149.48,22803.0,142.0991,142.2323,142.0516,142.1182,22803.0
2022-08-19 15:55:00,149.49,149.51,149.42,149.43,48996.0,142.1277,142.1467,142.0611,142.0706,48996.0
2022-08-22 09:30:00,147.75,147.75,147.26,147.26,65818.0,140.4734,140.4734,140.0075,140.0075,65818.0
2022-08-22 09:35:00,147.22,147.38,147.1,147.33,37483.0,139.9695,140.1216,139.8554,140.074,37483.0
2022-08-22 09:40:00,147.35,147.62,147.31,147.56,40727.0,140.0931,140.3498,140.055,140.2927,40727.0
2022-08-22 09:45:00,147.56,147.58,147.33,147.33,24842.0,140.2927,140.3117,140.074,140.074,24842.0
2022-08-22 09:50:00,147.27,147.36,147.23,147.34,8706.0,140.017,140.1026,139.979,140.0836,8706.0
2022-08-22 09:55:00,147.36,147.47,147.33,147.42,12813.0,140.1026,140.2072,140.074,140.1596,12813.0
2022-08-22 10:00:00,147.4,147.4,147.22,147.35,6965.0,140.1406,140.1406,139.9695,140.0931,6965.0
2022-08-22 10:05:00,147.34,147.35,147.13,147.18,9392.0,140.0836,140.0931,139.8839,139.9314,9392.0
2022-08-22 10:10:00,147.14,147.2,147.11,147.16,5563.0,139.8934,139.9504,139.8649,139.9124,5563.0
2022-08-22 10:15:00,147.15,147.15,147.05,147.07,13110.0,139.9029,139.9029,139.8078,139.8269,13110.0
2022-08-22 10:20:00,147.07,147.07,146.87,146.87,711478.0,139.8269,139.8269,139.6367,139.6367,711478.0
2022-08-22 10:25:00,146.84,147.0,146.84,146.98,37618.0,139.6082,139.7603,139.6082,139.7413,37618.0
2022-08-22 10:30:00,146.89,147.04,146.83,146.88,14676.0,139.6557,139.7983,139.5987,139.6462,14676.0
2022-08-22 10:35:00,146.94,147.02,146.88,147.01,7890.0,139.7033,139.7793,139.6462,139.7698,7890.0
2022-08-22 10:40:00,147.01,147.18,147.01,147.03,17752.0,139.7698,139.9314,139.7698,139.7888,17752.0
2022-08-22 10:45:00,147.04,147.19,147.03,147.15,6216.0,139.7983,139.9409,139.7888,139.9029,6216.0
2022-08-22 10:50:00,147.14,147.15,146.95,147.0,9199.0,139.8934,139.9029,139.7128,139.7603,9199.0
2022-08-22 10:55:00,146.99,147.05,146.84,146.86,9277.0,139.7508,139.8078,139.6082,139.6272,9277.0
2022-08-22 11:00:00,146.84,147.03,146.8,146.97,16132.0,139.6082,139.7888,139.5701,139.7318,16132.0
2022-08-22 11:05:00,147.0,147.06,146.99,147.03,4145.0,139.7603,139.8173,139.7508,139.7888,4145.0
2022-08-22 11:10:00,147.04,147.11,146.95,147.1,38946.0,139.7983,139.8649,139.7128,139.8554,38946.0
2022-08-22 11:15:00,147.09,147.18,147.08,147.12,5539.0,139.8459,139.9314,139.8364,139.8744,5539.0
2022-08-22 11:20:00,147.14,147.18,147.13,147.14,10386.0,139.8934,139.9314,139.8839,139.8934,10386.0
2022-08-22 11:25:00,147.08,147.13,147.04,147.07,7099.0,139.8364,139.8839,139.7983,139.8269,7099.0
2022-08-22 11:30:00,147.07,147.17,147.02,147.15,4312.0,139.8269,139.9219,139.7793,139.9029,4312.0
2022-08-22 11:35:00,147.15,147.21,147.09,147.11,2329.0,139.9029,139.96,139.8459,139.8649,2329.0
2022-08-22 11:40:00,147.11,147.21,147.1,147.13,3790.0,139.8649,139.96,139.8554,139.8839,3790.0
2022-08-22 11:45:00,147.11,147.11,146.99,147.04,5019.0,139.8649,139.8649,139.7508,139.7983,5019.0
2022-08-22 11:50:00,147.07,147.13,147.05,147.09,4130.0,139.8269,139.8839,139.8078,139.8459,4130.0
2022-08-22 11:55:00,147.09,147.16,147.06,147.11,2641.0,139.8459,139.9124,139.8173,139.8649,2641.0
2022-08-22 12:00:00,147.08,147.2,147.08,147.12,1746.0,139.8364,139.9504,139.8364,139.8744,1746.0
2022-08-22 12:05:00,147.12,147.14,146.96,146.97,2919.0,139.8744,139.8934,139.7223,139.7318,2919.0
2022-08-22 12:10:00,146.95,146.97,146.89,146.9,3981.0,139.7128,139.7318,139.6557,139.6652,3981.0
2022-08-22 12:15:00,146.93,146.94,146.9,146.94,1203.0,139.6937,139.7033,139.6652,139.7033,1203.0
2022-08-22 12:20:00,146.98,147.09,146.98,147.09,1398.0,139.7413,139.8459,139.7413,139.8459,1398.0
2022-08-22 12:25:00,147.11,147.11,146.89,146.9,2021.0,139.8649,139.8649,139.6557,139.6652,2021.0
2022-08-22 12:30:00,146.9,146.94,146.88,146.93,4006.0,139.6652,139.7033,139.6462,139.6937,4006.0
2022-08-22 12:35:00,146.9,147.0,146.9,147.0,5671.0,139.6652,139.7603,139.6652,139.7603,5671.0
2022-08-22 12:40:00,146.96,146.96,146.78,146.78,22715.0,139.7223,139.7223,139.5511,139.5511,22715.0
2022-08-22 12:45:00,146.75,146.81,146.7,146.8,1654.0,139.5226,139.5797,139.4751,139.5701,1654.0
2022-08-22 12:50:00,146.8,146.85,146.8,146.84,1077.0,139.5701,139.6177,139.5701,139.6082,1077.0
2022-08-22 12:55:00,146.86,146.86,146.81,146.86,1353.0,139.6272,139.6272,139.5797,139.6272,1353.0
2022-08-22 13:00:00,146.83,146.84,146.77,146.77,1642.0,139.5987,139.6082,139.5416,139.5416,1642.0
2022-08-22 13:05:00,146.75,146.75,146.68,146.73,1735.0,139.5226,139.5226,139.4561,139.5036,1735.0
2022-08-22 13:10:00,146.68,146.68,146.61,146.65,3416.0,139.4561,139.4561,139.3895,139.4275,3416.0
2022-08-22 13:15:00,146.66,146.66,146.59,146.63,7086.0,139.437,139.437,139.3705,139.4085,7086.0
2022-08-22 13:20:00,146.64,146.64,146.55,146.55,1125.0,139.418,139.418,139.3325,139.3325,1125.0
2022-08-22 13:25:00,146.53,146.53,146.48,146.48,1581.0,139.3134,139.3134,139.2659,139.2659,1581.0
2022-08-22 13:30:00,146.49,146.49,146.34,146.36,5767.0,139.2754,139.2754,139.1328,139.1518,5767.0
2022-08-22 13:35:00,146.33,146.38,146.3,146.35,3685.0,139.1233,139.1708,139.0948,139.1423,3685.0
2022-08-22 13:40:00,146.34,146.41,146.34,146.39,5661.0,139.1328,139.1994,139.1328,139.1803,5661.0
2022-08-22 13:45:00,146.38,146.43,146.37,146.38,3356.0,139.1708,139.2184,139.1613,139.1708,3356.0
2022-08-22 13:50:00,146.37,146.42,146.35,146.35,10610.0,139.1613,139.2089,139.1423,139.1423,10610.0
2022-08-22 13:55:00,146.34,146.34,146.23,146.27,7891.0,139.1328,139.1328,139.0282,139.0663,7891.0
2022-08-22 14:00:00,146.27,146.28,146.23,146.25,5006.0,139.0663,139.0758,139.0282,139.0472,5006.0
2022-08-22 14:05:00,146.22,146.27,146.17,146.2,6518.0,139.0187,139.0663,138.9712,138.9997,6518.0
2022-08-22 14:10:00,146.19,146.23,146.15,146.22,29229.0,138.9902,139.0282,138.9522,139.0187,29229.0
2022-08-22 14:15:00,146.23,146.28,146.18,146.25,2794.0,139.0282,139.0758,138.9807,139.0472,2794.0
2022-08-22 14:20:00,146.27,146.29,146.22,146.23,23706.0,139.0663,139.0853,139.0187,139.0282,23706.0
2022-08-22 14:25:00,146.23,146.27,146.21,146.24,6115.0,139.0282,139.0663,139.0092,139.0377,6115.0
2022-08-22 14:30:00,146.21,146.26,146.18,146.22,3207.0,139.0092,139.0567,138.9807,139.0187,3207.0
2022-08-22 14:35:00,146.24,146.26,146.18,146.2,3357.0,139.0377,139.0567,138.9807,138.9997,3357.0
2022-08-22 14:40:00,146.21,146.21,146.12,146.13,13668.0,139.0092,139.0092,138.9236,138.9331,13668.0
2022-08-22 14:45:00,146.1,146.17,146.08,146.14,10500.0,138.9046,138.9712,138.8856,138.9427,10500.0
2022-08-22 14:50:00,146.13,146.15,146.08,146.08,5075.0,138.9331,138.9522,138.8856,138.8856,5075.0
2022-08-22 14:55:00,146.09,146.14,146.02,146.12,4803.0,138.8951,138.9427,138.8286,138.9236,4803.0
2022-08-22 15:00:00,146.13,146.28,146.12,146.21,6363.0,138.9331,139.0758,138.9236,139.0092,6363.0
2022-08-22 15:05:00,146.19,146.29,146.16,146.28,3269.0,138.9902,139.0853,138.9617,139.0758,3269.0
2022-08-22 15:10:00,146.31,146.4,146.31,146.34,35185.0,139.1043,139.1898,139.1043,139.1328,35185.0
2022-08-22 15:15:00,146.39,146.43,146.24,146.24,52981.0,139.1803,139.2184,139.0377,139.0377,52981.0
2022-08-22 15:20:00,146.26,146.35,146.23,146.31,3221.0,139.0567,139.1423,139.0282,139.1043,3221.0
2022-08-22 15:25:00,146.35,146.37,146.18,146.19,5161.0,139.1423,139.1613,138.9807,138.9902,5161.0
2022-08-22 15:30:00,146.19,146.23,146.08,146.11,4085.0,138.9902,139.0282,138.8856,138.9141,4085.0
2022-08-22 15:35:00,146.1,146.28,146.1,146.27,4916.0,138.9046,139.0758,138.9046,139.0663,4916.0
2022-08-22 15:40:00,146.26,146.27,145.94,145.94,19032.0,139.0567,139.0663,138.7525,138.7525,19032.0
2022-08-22 15:45:00,145.97,146.09,145.96,146.09,10465.0,138.781,138.8951,138.7715,138.8951,10465.0
2022-08-22 15:50:00,146.09,146.32,146.07,146.22,24176.0,138.8951,139.1138,138.8761,139.0187,24176.0
2022-08-22 15:55:00,146.22,146.31,146.1,146.3,150116.0,139.0187,139.1043,138.9046,139.0948,150116.0
2022-08-23 09:30:00,146.39,146.48,146.2,146.47,39931.0,139.1803,139.2659,138.9997,139.2564,39931.0
2022-08-23 09:35:00,146.51,146.59,146.37,146.4,16571.0,139.2944,139.3705,139.1613,139.1898,16571.0
2022-08-23 09:40:00,146.36,146.47,146.15,146.15,9861.0,139.1518,139.2564,138.9522,138.9522,9861.0
2022-08-23 09:45:00,146.17,146.59,146.16,146.56,32299.0,138.9712,139.3705,138.9617,139.342,32299.0
2022-08-23 09:50:00,146.53,146.84,146.53,146.73,15582.0,139.3134,139.6082,139.3134,139.5036,15582.0
2022-08-23 09:55:00,146.72,146.8,146.6,146.71,18775.0,139.4941,139.5701,139.38,139.4846,18775.0
2022-08-23 10:00:00,146.66,146.79,146.52,146.57,34040.0,139.437,139.5606,139.3039,139.3515,34040.0
2022-08-23 10:05:00,146.63,147.0,146.62,147.0,13669.0,139.4085,139.7603,139.399,139.7603,13669.0
2022-08-23 10:10:00,146.98,147.17,146.98,147.08,7242.0,139.7413,139.9219,139.7413,139.8364,7242.0
2022-08-23 10:15:00,147.09,147.12,146.95,147.0,8186.0,139.8459,139.8744,139.7128,139.7603,8186.0
2022-08-23 10:20:00,147.06,147.14,146.99,147.02,30572.0,139.8173,139.8934,139.7508,139.7793,30572.0
2022-08-23 10:25:00,146.98,146.98,146.7,146.7,13501.0,139.7413,139.7413,139.4751,139.4751,13501.0
2022-08-23 10:30:00,146.75,146.94,146.72,146.91,3895.0,139.5226,139.7033,139.4941,139.6747,3895.0
2022-08-23 10:35:00,146.99,146.99,146.61,146.61,11751.0,139.7508,139.7508,139.3895,139.3895,11751.0
2022-08-23 10:40:00,146.62,146.75,146.53,146.75,8624.0,139.399,139.5226,139.3134,139.5226,8624.0
2022-08-23 10:45:00,146.75,146.76,146.61,146.74,14663.0,139.5226,139.5321,139.3895,139.5131,14663.0
2022-08-23 10:50:00,146.73,146.85,146.52,146.53,197839.0,139.5036,139.6177,139.3039,139.3134,197839.0
2022-08-23 10:55:00,146.53,146.53,146.34,146.37,37848.0,139.3134,139.3134,139.1328,139.1613,37848.0
2022-08-23 11:00:00,146.38,146.4,146.09,146.2,12360.0,139.1708,139.1898,138.8951,138.9997,12360.0
2022-08-23 11:05:00,146.18,146.23,146.14,146.23,5836.0,138.9807,139.0282,138.9427,139.0282,5836.0
2022-08-23 11:10:00,146.21,146.41,146.2,146.38,21043.0,139.0092,139.1994,138.9997,139.1708,21043.0
2022-08-23 11:15:00,146.38,146.51,146.38,146.44,11121.0,139.1708,139.2944,139.1708,139.2279,11121.0
2022-08-23 11:20:00,146.42,146.47,146.36,146.41,9412.0,139.2089,139.2564,139.1518,139.1994,9412.0
2022-08-23 11:25:00,146.41,146.43,146.27,146.27,33887.0,139.1994,139.2184,139.0663,139.0663,33887.0
2022-08-23 11:30:00,146.27,146.37,146.27,146.29,14588.0,139.0663,139.1613,139.0663,139.0853,14588.0
2022-08-23 11:35:00,146.36,146.45,146.36,146.41,3512.0,139.1518,139.2374,139.1518,139.1994,3512.0
2022-08-23 11:40:00,146.41,146.44,146.23,146.23,7031.0,139.1994,139.2279,139.0282,139.0282,7031.0
2022-08-23 11:45:00,146.37,146.4,146.31,146.39,6395.0,139.1613,139.1898,139.1043,139.1803,6395.0
2022-08-23 11:50:00,146.4,146.43,146.32,146.32,3270.0,139.1898,139.2184,139.1138,139.1138,3270.0
2022-08-23 11:55:00,146.33,146.33,146.18,146.28,5280.0,139.1233,139.1233,138.9807,139.0758,5280.0
2022-08-23 12:00:00,146.25,146.26,146.12,146.13,1881.0,139.0472,139.0567,138.9236,138.9331,1881.0
2022-08-23 12:05:00,146.1,146.23,146.05,146.2,3809.0,138.9046,139.0282,138.8571,138.9997,3809.0
2022-08-23 12:10:00,146.24,146.25,146.16,146.18,1162.0,139.0377,139.0472,138.9617,138.9807,1162.0
2022-08-23 12:15:00,146.15,146.16,146.0,146.01,1887.0,138.9522,138.9617,138.8095,138.8191,1887.0
2022-08-23 12:20:00,145.96,146.01,145.9,145.91,2661.0,138.7715,138.8191,138.7145,138.724,2661.0
2022-08-23 12:25:00,145.88,146.01,145.85,145.85,17830.0,138.6955,138.8191,138.6669,138.6669,17830.0
2022-08-23 12:30:00,145.9,145.97,145.89,145.96,2747.0,138.7145,138.781,138.705,138.7715,2747.0
2022-08-23 12:35:00,146.0,146.18,146.0,146.15,2625.0,138.8095,138.9807,138.8095,138.9522,2625.0
2022-08-23 12:40:00,146.14,146.2,146.13,146.2,7086.0,138.9427,138.9997,138.9331,138.9997,7086.0
2022-08-23 12:45:00,146.18,146.18,146.09,146.09,9094.0,138.9807,138.9807,138.8951,138.8951,9094.0
2022-08-23 12:50:00,146.09,146.19,146.07,146.17,7889.0,138.8951,138.9902,138.8761,138.9712,7889.0
2022-08-23 12:55:00,146.15,146.25,146.15,146.25,51203.0,138.9522,139.0472,138.9522,139.0472,51203.0
2022-08-23 13:00:00,146.23,146.27,146.2,146.22,11285.0,139.0282,139.0663,138.9997,139.0187,11285.0
2022-08-23 13:05:00,146.16,146.17,146.07,146.08,13179.0,138.9617,138.9712,138.8761,138.8856,13179.0
2022-08-23 13:10:00,146.11,146.12,146.0,146.12,55329.0,138.9141,138.9236,138.8095,138.9236,55329.0
2022-08-23 13:15:00,146.12,146.19,146.05,146.06,8353.0,138.9236,138.9902,138.8571,138.8666,8353.0
2022-08-23 13:20:00,146.06,146.11,146.03,146.03,7253.0,138.8666,138.9141,138.8381,138.8381,7253.0
2022-08-23 13:25:00,146.0,146.22,145.99,146.19,10507.0,138.8095,139.0187,138.8,138.9902,10507.0
2022-08-23 13:30:00,146.2,146.28,146.19,146.27,10994.0,138.9997,139.0758,138.9902,139.0663,10994.0
2022-08-23 13:35:00,146.26,146.26,146.06,146.08,35256.0,139.0567,139.0567,138.8666,138.8856,35256.0
2022-08-23 13:40:00,146.08,146.11,146.01,146.04,17614.0,138.8856,138.9141,138.8191,138.8476,17614.0
2022-08-23 13:45:00,146.02,146.04,145.9,145.93,10910.0,138.8286,138.8476,138.7145,138.743,10910.0
2022-08-23 13:50:00,145.91,145.91,145.75,145.85,3954.0,138.724,138.724,138.5719,138.6669,3954.0
2022-08-23 13:55:00,145.84,145.93,145.84,145.88,4733.0,138.6574,138.743,138.6574,138.6955,4733.0
2022-08-23 14:00:00,145.86,145.86,145.81,145.84,5498.0,138.6764,138.6764,138.6289,138.6574,5498.0
2022-08-23 14:05:00,145.85,145.97,145.82,145.94,1431.0,138.6669,138.781,138.6384,138.7525,1431.0
2022-08-23 14:10:00,145.96,145.96,145.88,145.88,1901.0,138.7715,138.7715,138.6955,138.6955,1901.0
2022-08-23 14:15:00,145.91,146.02,145.91,146.0,2114.0,138.724,138.8286,138.724,138.8095,2114.0
2022-08-23 14:20:00,146.08,146.16,146.08,146.16,982.0,138.8856,138.9617,138.8856,138.9617,982.0
2022-08-23 14:25:00,146.14,146.15,146.09,146.15,4307.0,138.9427,138.9522,138.8951,138.9522,4307.0
2022-08-23 14:30:00,146.16,146.16,146.07,146.07,2546.0,138.9617,138.9617,138.8761,138.8761,2546.0
2022-08-23 14:35:00,146.08,146.13,146.05,146.13,5030.0,138.8856,138.9331,138.8571,138.9331,5030.0
2022-08-23 14:40:00,146.12,146.19,146.09,146.17,2340.0,138.9236,138.9902,138.8951,138.9712,2340.0
2022-08-23 14:45:00,146.1,146.1,146.02,146.03,2854.0,138.9046,138.9046,138.8286,138.8381,2854.0
2022-08-23 14:50:00,146.06,146.06,145.97,145.97,15471.0,138.8666,138.8666,138.781,138.781,15471.0
2022-08-23 14:55:00,145.98,146.09,145.98,146.08,2660.0,138.7905,138.8951,138.7905,138.8856,2660.0
2022-08-23 15:00:00,146.15,146.21,146.09,146.16,5358.0,138.9522,139.0092,138.8951,138.9617,5358.0
2022-08-23 15:05:00,146.2,146.24,146.15,146.23,5534.0,138.9997,139.0377,138.9522,139.0282,5534.0
2022-08-23 15:10:00,146.23,146.27,146.14,146.15,17857.0,139.0282,139.0663,138.9427,138.9522,17857.0
2022-08-23 15:15:00,146.18,146.33,146.17,146.33,6223.0,138.9807,139.1233,138.9712,139.1233,6223.0
2022-08-23 15:20:00,146.31,146.33,146.2,146.22,24766.0,139.1043,139.1233,138.9997,139.0187,24766.0
2022-08-23 15:25:00,146.2,146.24,146.19,146.23,14101.0,138.9997,139.0377,138.9902,139.0282,14101.0
2022-08-23 15:30:00,146.23,146.25,146.12,146.19,21927.0,139.0282,139.0472,138.9236,138.9902,21927.0
2022-08-23 15:35:00,146.21,146.21,146.08,146.1,14651.0,139.0092,139.0092,138.8856,138.9046,14651.0
2022-08-23 15:40:00,146.09,146.27,146.09,146.21,16789.0,138.8951,139.0663,138.8951,139.0092,16789.0
2022-08-23 15:45:00,146.19,146.2,146.05,146.13,33052.0,138.9902,138.9997,138.8571,138.9331,33052.0
2022-08-23 15:50:00,146.12,146.12,145.95,146.05,67789.0,138.9236,138.9236,138.762,138.8571,67789.0
2022-08-23 15:55:00,146.05,146.11,145.93,145.95,117076.0,138.8571,138.9141,138.743,138.762,117076.0
2022-08-24 09:30:00,145.97,146.02,145.75,145.84,18641.0,138.781,138.8286,138.5719,138.6574,18641.0
2022-08-24 09:35:00,145.72,146.05,145.72,146.05,23771.0,138.5433,138.8571,138.5433,138.8571,23771.0
2022-08-24 09:40:00,146.05,146.26,145.98,146.21,21104.0,138.8571,139.0567,138.7905,139.0092,21104.0
2022-08-24 09:45:00,146.22,146.25,146.14,146.15,12774.0,139.0187,139.0472,138.9427,138.9522,12774.0
2022-08-24 09:50:00,146.14,146.18,146.07,146.17,6586.0,138.9427,138.9807,138.8761,138.9712,6586.0
2022-08-24 09:55:00,146.08,146.09,146.02,146.06,2561.0,138.8856,138.8951,138.8286,138.8666,2561.0
2022-08-24 10:00:00,146.03,146.27,146.03,146.08,7011.0,138.8381,139.0663,138.8381,138.8856,7011.0
2022-08-24 10:05:00,145.99,146.21,145.98,146.17,1450.0,138.8,139.0092,138.7905,138.9712,1450.0
2022-08-24 10:10:00,146.22,146.3,146.22,146.3,3206.0,139.0187,139.0948,139.0187,139.0948,3206.0
2022-08-24 10:15:00,146.32,146.5,146.27,146.5,3091.0,139.1138,139.2849,139.0663,139.2849,3091.0
2022-08-24 10:20:00,146.5,146.54,146.42,146.51,14173.0,139.2849,139.323,139.2089,139.2944,14173.0
2022-08-24 10:25:00,146.55,146.62,146.49,146.49,26084.0,139.3325,139.399,139.2754,139.2754,26084.0
2022-08-24 10:30:00,146.54,146.57,146.37,146.4,4100.0,139.323,139.3515,139.1613,139.1898,4100.0
2022-08-24 10:35:00,146.57,146.6,146.37,146.43,15546.0,139.3515,139.38,139.1613,139.2184,15546.0
2022-08-24 10:40:00,146.39,146.39,146.22,146.33,9557.0,139.1803,139.1803,139.0187,139.1233,9557.0
2022-08-24 10:45:00,146.33,146.44,146.32,146.44,1463.0,139.1233,139.2279,139.1138,139.2279,1463.0
2022-08-24 10:50:00,146.41,146.56,146.38,146.52,8335.0,139.1994,139.342,139.1708,139.3039,8335.0
2022-08-24 10:55:00,146.51,146.59,146.5,146.5,2256.0,139.2944,139.3705,139.2849,139.2849,2256.0
2022-08-24 11:00:00,146.52,146.6,146.51,146.54,4018.0,139.3039,139.38,139.2944,139.323,4018.0
2022-08-24 11:05:00,146.6,146.63,146.53,146.57,15480.0,139.38,139.4085,139.3134,139.3515,15480.0
2022-08-24 11:10:00,146.53,146.85,146.53,146.85,5640.0,139.3134,139.6177,139.3134,139.6177,5640.0
2022-08-24 11:15:00,146.88,147.05,146.88,146.99,8034.0,139.6462,139.8078,139.6462,139.7508,8034.0
2022-08-24 11:20:00,146.99,147.01,146.93,147.01,4572.0,139.7508,139.7698,139.6937,139.7698,4572.0
2022-08-24 11:25:00,146.99,147.03,146.98,146.99,5753.0,139.7508,139.7888,139.7413,139.7508,5753.0
2022-08-24 11:30:00,147.01,147.08,146.96,146.96,12075.0,139.7698,139.8364,139.7223,139.7223,12075.0
2022-08-24 11:35:00,146.99,147.01,146.95,146.98,3193.0,139.7508,139.7698,139.7128,139.7413,3193.0
2022-08-24 11:40:00,146.97,147.03,146.97,147.0,4107.0,139.7318,139.7888,139.7318,139.7603,4107.0
2022-08-24 11:45:00,147.04,147.09,147.03,147.06,10256.0,139.7983,139.8459,139.7888,139.8173,10256.0
2022-08-24 11:50:00,147.05,147.17,147.04,147.17,9773.0,139.8078,139.9219,139.7983,139.9219,9773.0
2022-08-24 11:55:00,147.17,147.17,147.0,147.01,16839.0,139.9219,139.9219,139.7603,139.7698,16839.0
2022-08-24 12:00:00,147.01,147.04,147.0,147.04,1246.0,139.7698,139.7983,139.7603,139.7983,1246.0
2022-08-24 12:05:00,147.04,147.04,147.01,147.04,885.0,139.7983,139.7983,139.7698,139.7983,885.0
2022-08-24 12:10:00,147.05,147.08,147.04,147.04,2505.0,139.8078,139.8364,139.7983,139.7983,2505.0
2022-08-24 12:15:00,147.01,147.05,146.99,147.01,3405.0,139.7698,139.8078,139.7508,139.7698,3405.0
2022-08-24 12:20:00,146.98,146.98,146.85,146.88,13406.0,139.7413,139.7413,139.6177,139.6462,13406.0
2022-08-24 12:25:00,146.9,146.91,146.86,146.86,1354.0,139.6652,139.6747,139.6272,139.6272,1354.0
2022-08-24 12:30:00,146.84,146.84,146.75,146.77,4593.0,139.6082,139.6082,139.5226,139.5416,4593.0
2022-08-24 12:35:00,146.75,146.75,146.58,146.6,1485.0,139.5226,139.5226,139.361,139.38,1485.0
2022-08-24 12:40:00,146.57,146.63,146.28,146.32,22878.0,139.3515,139.4085,139.0758,139.1138,22878.0
2022-08-24 12:45:00,146.31,146.41,146.31,146.38,7496.0,139.1043,139.1994,139.1043,139.1708,7496.0
2022-08-24 12:50:00,146.36,146.36,146.3,146.3,46475.0,139.1518,139.1518,139.0948,139.0948,46475.0
2022-08-24 12:55:00,146.32,146.38,146.32,146.37,5420.0,139.1138,139.1708,139.1138,139.1613,5420.0
2022-08-24 13:00:00,146.39,146.41,146.33,146.37,4158.0,139.1803,139.1994,139.1233,139.1613,4158.0
2022-08-24 13:05:00,146.36,146.52,146.35,146.52,6795.0,139.1518,139.3039,139.1423,139.3039,6795.0
2022-08-24 13:10:00,146.52,146.52,146.44,146.45,2668.0,139.3039,139.3039,139.2279,139.2374,2668.0
2022-08-24 13:15:00,146.46,146.48,146.46,146.47,867.0,139.2469,139.2659,139.2469,139.2564,867.0
2022-08-24 13:20:00,146.41,146.44,146.35,146.35,1762.0,139.1994,139.2279,139.1423,139.1423,1762.0
2022-08-24 13:25:00,146.32,146.32,146.24,146.26,4443.0,139.1138,139.1138,139.0377,139.0567,4443.0
2022-08-24 13:30:00,146.28,146.3,146.22,146.29,4112.0,139.0758,139.0948,139.0187,139.0853,4112.0
2022-08-24 13:35:00,146.25,146.29,146.23,146.29,2265.0,139.0472,139.0853,139.0282,139.0853,2265.0
2022-08-24 13:40:00,146.28,146.3,146.26,146.29,1194.0,139.0758,139.0948,139.0567,139.0853,1194.0
2022-08-24 13:45:00,146.31,146.37,146.29,146.34,2873.0,139.1043,139.1613,139.0853,139.1328,2873.0
2022-08-24 13:50:00,146.38,146.41,146.34,146.35,3290.0,139.1708,139.1994,139.1328,139.1423,3290.0
2022-08-24 13:55:00,146.37,146.38,146.37,146.38,1055.0,139.1613,139.1708,139.1613,139.1708,1055.0
2022-08-24 14:00:00,146.39,146.46,146.35,146.46,4303.0,139.1803,139.2469,139.1423,139.2469,4303.0
2022-08-24 14:05:00,146.41,146.48,146.36,146.47,7861.0,139.1994,139.2659,139.1518,139.2564,7861.0
2022-08-24 14:10:00,146.46,146.47,146.44,146.45,1975.0,139.2469,139.2564,139.2279,139.2374,1975.0
2022-08-24 14:15:00,146.44,146.47,146.41,146.46,2753.0,139.2279,139.2564,139.1994,139.2469,2753.0
2022-08-24 14:20:00,146.46,146.51,146.41,146.49,7055.0,139.2469,139.2944,139.1994,139.2754,7055.0
2022-08-24 14:25:00,146.47,146.53,146.46,146.48,2104.0,139.2564,139.3134,139.2469,139.2659,2104.0
2022-08-24 14:30:00,146.44,146.47,146.35,146.37,10470.0,139.2279,139.2564,139.1423,139.1613,10470.0
2022-08-24 14:35:00,146.34,146.41,146.34,146.4,6591.0,139.1328,139.1994,139.1328,139.1898,6591.0
2022-08-24 14:40:00,146.41,146.45,146.4,146.44,3298.0,139.1994,139.2374,139.1898,139.2279,3298.0
2022-08-24 14:45:00,146.41,146.41,146.34,146.38,2163.0,139.1994,139.1994,139.1328,139.1708,2163.0
2022-08-24 14:50:00,146.4,146.47,146.37,146.47,7247.0,139.1898,139.2564,139.1613,139.2564,7247.0
2022-08-24 14:55:00,146.48,146.52,146.45,146.52,1625.0,139.2659,139.3039,139.2374,139.3039,1625.0
2022-08-24 15:00:00,146.52,146.54,146.5,146.54,2225.0,139.3039,139.323,139.2849,139.323,2225.0
2022-08-24 15:05:00,146.59,146.71,146.59,146.7,9875.0,139.3705,139.4846,139.3705,139.4751,9875.0
2022-08-24 15:10:00,146.7,146.75,146.67,146.75,3345.0,139.4751,139.5226,139.4466,139.5226,3345.0
2022-08-24 15:15:00,146.77,146.83,146.72,146.8,5775.0,139.5416,139.5987,139.4941,139.5701,5775.0
2022-08-24 15:20:00,146.82,146.82,146.74,146.78,3444.0,139.5892,139.5892,139.5131,139.5511,3444.0
2022-08-24 15:25:00,146.75,146.77,146.65,146.68,8317.0,139.5226,139.5416,139.4275,139.4561,8317.0
2022-08-24 15:30:00,146.68,146.75,146.67,146.74,16372.0,139.4561,139.5226,139.4466,139.5131,16372.0
2022-08-24 15:35:00,146.75,146.91,146.75,146.9,24919.0,139.5226,139.6747,139.5226,139.6652,24919.0
2022-08-24 15:40:00,146.9,146.92,146.86,146.91,25606.0,139.6652,139.6842,139.6272,139.6747,25606.0
2022-08-24 15:45:00,146.91,146.91,146.84,146.86,14692.0,139.6747,139.6747,139.6082,139.6272,14692.0
2022-08-24 15:50:00,146.86,146.91,146.79,146.86,42797.0,139.6272,139.6747,139.5606,139.6272,42797.0
2022-08-24 15:55:00,146.84,146.85,146.64,146.65,48117.0,139.6082,139.6177,139.418,139.4275,48117.0
2022-08-25 09:30:00,147.27,147.36,147.07,147.14,10379.0,140.017,140.1026,139.8269,139.8934,10379.0
2022-08-25 09:35:00,147.14,147.29,147.12,147.25,15380.0,139.8934,140.036,139.8744,139.998,15380.0
2022-08-25 09:40:00,147.29,147.33,147.16,147.24,14062.0,140.036,140.074,139.9124,139.9885,14062.0
2022-08-25 09:45:00,147.24,147.5,147.22,147.42,17306.0,139.9885,140.2357,139.9695,140.1596,17306.0
2022-08-25 09:50:00,147.45,147.76,147.35,147.73,20545.0,140.1881,140.4829,140.0931,140.4543,20545.0
2022-08-25 09:55:00,147.77,148.02,147.77,148.0,9193.0,140.4924,140.7301,140.4924,140.711,9193.0
2022-08-25 10:00:00,148.03,148.18,148.03,148.08,13795.0,140.7396,140.8822,140.7396,140.7871,13795.0
2022-08-25 10:05:00,148.12,148.12,147.96,147.97,13287.0,140.8251,140.8251,140.673,140.6825,13287.0
2022-08-25 10:10:00,147.97,148.05,147.91,148.05,5616.0,140.6825,140.7586,140.6255,140.7586,5616.0
2022-08-25 10:15:00,148.08,148.14,148.02,148.07,6830.0,140.7871,140.8442,140.7301,140.7776,6830.0
2022-08-25 10:20:00,148.11,148.35,148.08,148.35,5436.0,140.8156,141.0438,140.7871,141.0438,5436.0
2022-08-25 10:25:00,148.37,148.41,148.29,148.34,4544.0,141.0628,141.1009,140.9868,141.0343,4544.0
2022-08-25 10:30:00,148.44,148.47,148.38,148.38,11255.0,141.1294,141.1579,141.0723,141.0723,11255.0
2022-08-25 10:35:00,148.37,148.46,148.36,148.43,12720.0,141.0628,141.1484,141.0533,141.1199,12720.0
2022-08-25 10:40:00,148.45,148.47,148.38,148.39,9956.0,141.1389,141.1579,141.0723,141.0818,9956.0
2022-08-25 10:45:00,148.4,148.45,148.36,148.38,16505.0,141.0913,141.1389,141.0533,141.0723,16505.0
2022-08-25 10:50:00,148.4,148.4,148.19,148.2,26661.0,141.0913,141.0913,140.8917,140.9012,26661.0
2022-08-25 10:55:00,148.19,148.26,148.17,148.22,24302.0,140.8917,140.9582,140.8727,140.9202,24302.0
2022-08-25 11:00:00,148.19,148.19,148.03,148.05,8125.0,140.8917,140.8917,140.7396,140.7586,8125.0
2022-08-25 11:05:00,148.02,148.04,147.95,147.98,2935.0,140.7301,140.7491,140.6635,140.692,2935.0
2022-08-25 11:10:00,147.96,148.02,147.88,147.88,7780.0,140.673,140.7301,140.597,140.597,7780.0
2022-08-25 11:15:00,147.85,147.86,147.64,147.65,4257.0,140.5684,140.5779,140.3688,140.3783,4257.0
2022-08-25 11:20:00,147.7,147.76,147.51,147.53,14373.0,140.4258,140.4829,140.2452,140.2642,14373.0
2022-08-25 11:25:00,147.53,147.72,147.53,147.71,6802.0,140.2642,140.4448,140.2642,140.4353,6802.0
2022-08-25 11:30:00,147.7,147.77,147.68,147.68,4452.0,140.4258,140.4924,140.4068,140.4068,4452.0
2022-08-25 11:35:00,147.69,147.77,147.67,147.75,5218.0,140.4163,140.4924,140.3973,140.4734,5218.0
2022-08-25 11:40:00,147.75,147.87,147.74,147.82,6666.0,140.4734,140.5875,140.4639,140.5399,6666.0
2022-08-25 11:45:00,147.85,147.9,147.78,147.81,11052.0,140.5684,140.616,140.5019,140.5304,11052.0
2022-08-25 11:50:00,147.83,147.84,147.73,147.76,10504.0,140.5494,140.5589,140.4543,140.4829,10504.0
2022-08-25 11:55:00,147.74,147.9,147.68,147.9,3366.0,140.4639,140.616,140.4068,140.616,3366.0
2022-08-25 12:00:00,147.86,147.88,147.77,147.84,8599.0,140.5779,140.597,140.4924,140.5589,8599.0
2022-08-25 12:05:00,147.83,147.88,147.77,147.77,5501.0,140.5494,140.597,140.4924,140.4924,5501.0
2022-08-25 12:10:00,147.76,147.78,147.5,147.55,9521.0,140.4829,140.5019,140.2357,140.2832,9521.0
2022-08-25 12:15:00,147.56,147.56,147.49,147.52,2042.0,140.2927,140.2927,140.2262,140.2547,2042.0
2022-08-25 12:20:00,147.55,147.58,147.52,147.54,9121.0,140.2832,140.3117,140.2547,140.2737,9121.0
2022-08-25 12:25:00,147.56,147.71,147.56,147.71,5339.0,140.2927,140.4353,140.2927,140.4353,5339.0
2022-08-25 12:30:00,147.69,147.7,147.62,147.67,3737.0,140.4163,140.4258,140.3498,140.3973,3737.0
2022-08-25 12:35:00,147.65,147.71,147.65,147.7,4818.0,140.3783,140.4353,140.3783,140.4258,4818.0
2022-08-25 12:40:00,147.7,147.7,147.53,147.59,8190.0,140.4258,140.4258,140.2642,140.3212,8190.0
2022-08-25 12:45:00,147.6,147.6,147.34,147.37,7503.0,140.3307,140.3307,140.0836,140.1121,7503.0
2022-08-25 12:50:00,147.44,147.58,147.44,147.56,7707.0,140.1786,140.3117,140.1786,140.2927,7707.0
2022-08-25 12:55:00,147.56,147.62,147.54,147.62,6749.0,140.2927,140.3498,140.2737,140.3498,6749.0
2022-08-25 13:00:00,147.62,147.73,147.59,147.68,17396.0,140.3498,140.4543,140.3212,140.4068,17396.0
2022-08-25 13:05:00,147.67,147.74,147.56,147.58,15739.0,140.3973,140.4639,140.2927,140.3117,15739.0
2022-08-25 13:10:00,147.58,147.62,147.54,147.61,7862.0,140.3117,140.3498,140.2737,140.3403,7862.0
2022-08-25 13:15:00,147.65,147.73,147.62,147.72,8753.0,140.3783,140.4543,140.3498,140.4448,8753.0
2022-08-25 13:20:00,147.72,147.83,147.69,147.79,6564.0,140.4448,140.5494,140.4163,140.5114,6564.0
2022-08-25 13:25:00,147.79,147.83,147.77,147.82,5972.0,140.5114,140.5494,140.4924,140.5399,5972.0
2022-08-25 13:30:00,147.86,147.88,147.77,147.87,15032.0,140.5779,140.597,140.4924,140.5875,15032.0
2022-08-25 13:35:00,147.89,147.94,147.84,147.91,27046.0,140.6065,140.654,140.5589,140.6255,27046.0
2022-08-25 13:40:00,147.93,148.0,147.91,147.99,11393.0,140.6445,140.711,140.6255,140.7015,11393.0
2022-08-25 13:45:00,148.0,148.08,148.0,148.04,3498.0,140.711,140.7871,140.711,140.7491,3498.0
2022-08-25 13:50:00,148.03,148.04,147.99,148.03,33349.0,140.7396,140.7491,140.7015,140.7396,33349.0
2022-08-25 13:55:00,148.04,148.05,147.98,148.0,6856.0,140.7491,140.7586,140.692,140.711,6856.0
2022-08-25 14:00:00,148.02,148.02,147.9,147.9,13339.0,140.7301,140.7301,140.616,140.616,13339.0
2022-08-25 14:05:00,147.91,147.95,147.84,147.93,9764.0,140.6255,140.6635,140.5589,140.6445,9764.0
2022-08-25 14:10:00,147.93,148.04,147.9,148.01,8342.0,140.6445,140.7491,140.616,140.7206,8342.0
2022-08-25 14:15:00,148.0,148.05,147.98,147.99,13217.0,140.711,140.7586,140.692,140.7015,13217.0
2022-08-25 14:20:00,147.99,148.03,147.97,148.01,8856.0,140.7015,140.7396,140.6825,140.7206,8856.0
2022-08-25 14:25:00,148.02,148.08,148.02,148.07,21600.0,140.7301,140.7871,140.7301,140.7776,21600.0
2022-08-25 14:30:00,148.07,148.08,147.99,148.03,14198.0,140.7776,140.7871,140.7015,140.7396,14198.0
2022-08-25 14:35:00,148.02,148.02,147.96,147.96,10420.0,140.7301,140.7301,140.673,140.673,10420.0
2022-08-25 14:40:00,147.95,147.95,147.85,147.87,9344.0,140.6635,140.6635,140.5684,140.5875,9344.0
2022-08-25 14:45:00,147.89,147.89,147.84,147.89,8861.0,140.6065,140.6065,140.5589,140.6065,8861.0
2022-08-25 14:50:00,147.88,147.88,147.79,147.86,10677.0,140.597,140.597,140.5114,140.5779,10677.0
2022-08-25 14:55:00,147.85,147.94,147.84,147.94,12497.0,140.5684,140.654,140.5589,140.654,12497.0
2022-08-25 15:00:00,147.96,148.06,147.94,148.06,11088.0,140.673,140.7681,140.654,140.7681,11088.0
2022-08-25 15:05:00,148.08,148.1,147.94,147.96,28688.0,140.7871,140.8061,140.654,140.673,28688.0
2022-08-25 15:10:00,147.95,148.02,147.93,148.02,12491.0,140.6635,140.7301,140.6445,140.7301,12491.0
2022-08-25 15:15:00,148.04,148.12,147.98,148.12,18858.0,140.7491,140.8251,140.692,140.8251,18858.0
2022-08-25 15:20:00,148.12,148.22,148.11,148.21,12548.0,140.8251,140.9202,140.8156,140.9107,12548.0
2022-08-25 15:25:00,148.21,148.27,148.18,148.25,9041.0,140.9107,140.9678,140.8822,140.9487,9041.0
2022-08-25 15:30:00,148.25,148.26,148.13,148.18,24533.0,140.9487,140.9582,140.8346,140.8822,24533.0
2022-08-25 15:35:00,148.19,148.34,148.19,148.34,27760.0,140.8917,141.0343,140.8917,141.0343,27760.0
2022-08-25 15:40:00,148.33,148.58,148.31,148.58,21282.0,141.0248,141.2625,141.0058,141.2625,21282.0
2022-08-25 15:45:00,148.56,148.66,148.53,148.66,35292.0,141.2435,141.3385,141.2149,141.3385,35292.0
2022-08-25 15:50:00,148.67,148.67,148.52,148.64,56353.0,141.3481,141.3481,141.2054,141.3195,56353.0
2022-08-25 15:55:00,148.64,148.93,148.61,148.93,139236.0,141.3195,141.5952,141.291,141.5952,139236.0
2022-08-26 09:30:00,149.1,149.13,148.7,149.04,43114.0,141.7569,141.7854,141.3766,141.6998,43114.0
2022-08-26 09:35:00,148.98,149.02,148.8,148.88,7203.0,141.6428,141.6808,141.4717,141.5477,7203.0
2022-08-26 09:40:00,148.81,148.82,148.73,148.78,3119.0,141.4812,141.4907,141.4051,141.4526,3119.0
2022-08-26 09:45:00,148.76,148.81,148.73,148.76,2038.0,141.4336,141.4812,141.4051,141.4336,2038.0
2022-08-26 09:50:00,148.58,148.81,148.52,148.78,7313.0,141.2625,141.4812,141.2054,141.4526,7313.0
2022-08-26 09:55:00,148.77,148.84,148.72,148.73,19306.0,141.4431,141.5097,141.3956,141.4051,19306.0
2022-08-26 10:00:00,148.73,148.79,147.45,147.49,41472.0,141.4051,141.4621,140.1881,140.2262,41472.0
2022-08-26 10:05:00,147.39,148.75,147.35,148.74,27323.0,140.1311,141.4241,140.0931,141.4146,27323.0
2022-08-26 10:10:00,148.8,148.85,148.23,148.44,24392.0,141.4717,141.5192,140.9297,141.1294,24392.0
2022-08-26 10:15:00,148.44,148.53,148.23,148.45,45618.0,141.1294,141.2149,140.9297,141.1389,45618.0
2022-08-26 10:20:00,148.43,148.43,147.72,147.72,23095.0,141.1199,141.1199,140.4448,140.4448,23095.0
2022-08-26 10:25:00,147.78,147.78,147.07,147.12,14592.0,140.5019,140.5019,139.8269,139.8744,14592.0
2022-08-26 10:30:00,147.09,147.09,146.62,146.76,14677.0,139.8459,139.8459,139.399,139.5321,14677.0
2022-08-26 10:35:00,146.73,146.84,146.27,146.36,20405.0,139.5036,139.6082,139.0663,139.1518,20405.0
2022-08-26 10:40:00,146.45,146.63,146.45,146.56,10484.0,139.2374,139.4085,139.2374,139.342,10484.0
2022-08-26 10:45:00,146.59,146.75,146.43,146.72,4353.0,139.3705,139.5226,139.2184,139.4941,4353.0
2022-08-26 10:50:00,146.71,146.71,146.54,146.66,8269.0,139.4846,139.4846,139.323,139.437,8269.0
2022-08-26 10:55:00,146.59,146.66,146.51,146.57,35278.0,139.3705,139.437,139.2944,139.3515,35278.0
2022-08-26 11:00:00,146.49,146.53,146.14,146.14,6462.0,139.2754,139.3134,138.9427,138.9427,6462.0
2022-08-26 11:05:00,146.15,146.22,145.94,146.07,16481.0,138.9522,139.0187,138.7525,138.8761,16481.0
2022-08-26 11:10:00,146.04,146.15,146.01,146.14,17199.0,138.8476,138.9522,138.8191,138.9427,17199.0
2022-08-26 11:15:00,146.21,146.21,145.88,145.88,7400.0,139.0092,139.0092,138.6955,138.6955,7400.0
2022-08-26 11:20:00,145.87,145.94,145.67,145.94,26277.0,138.686,138.7525,138.4958,138.7525,26277.0
2022-08-26 11:25:00,145.91,146.09,145.87,146.0,9823.0,138.724,138.8951,138.686,138.8095,9823.0
2022-08-26 11:30:00,146.0,146.14,146.0,146.14,2810.0,138.8095,138.9427,138.8095,138.9427,2810.0
2022-08-26 11:35:00,146.14,146.15,146.04,146.05,3915.0,138.9427,138.9522,138.8476,138.8571,3915.0
2022-08-26 11:40:00,146.08,146.13,145.97,145.98,24377.0,138.8856,138.9331,138.781,138.7905,24377.0
2022-08-26 11:45:00,145.99,146.2,145.99,146.2,3038.0,138.8,138.9997,138.8,138.9997,3038.0
2022-08-26 11:50:00,146.21,146.31,146.12,146.25,2484.0,139.0092,139.1043,138.9236,139.0472,2484.0
2022-08-26 11:55:00,146.2,146.2,145.98,146.04,6516.0,138.9997,138.9997,138.7905,138.8476,6516.0
2022-08-26 12:00:00,145.99,146.04,145.71,145.72,3219.0,138.8,138.8476,138.5338,138.5433,3219.0
2022-08-26 12:05:00,145.75,145.82,145.68,145.8,4280.0,138.5719,138.6384,138.5053,138.6194,4280.0
2022-08-26 12:10:00,145.8,145.87,145.74,145.82,5198.0,138.6194,138.686,138.5624,138.6384,5198.0
2022-08-26 12:15:00,145.85,145.85,145.56,145.64,6516.0,138.6669,138.6669,138.3912,138.4673,6516.0
2022-08-26 12:20:00,145.59,145.6,145.5,145.52,34593.0,138.4197,138.4292,138.3342,138.3532,34593.0
2022-08-26 12:25:00,145.52,145.59,145.47,145.59,4551.0,138.3532,138.4197,138.3057,138.4197,4551.0
2022-08-26 12:30:00,145.58,145.58,145.38,145.43,25529.0,138.4102,138.4102,138.2201,138.2676,25529.0
2022-08-26 12:35:00,145.43,145.47,145.38,145.46,17834.0,138.2676,138.3057,138.2201,138.2961,17834.0
2022-08-26 12:40:00,145.46,145.69,145.41,145.59,12272.0,138.2961,138.5148,138.2486,138.4197,12272.0
2022-08-26 12:45:00,145.58,145.69,145.53,145.69,4780.0,138.4102,138.5148,138.3627,138.5148,4780.0
2022-08-26 12:50:00,145.66,145.67,145.51,145.56,9814.0,138.4863,138.4958,138.3437,138.3912,9814.0
2022-08-26 12:55:00,145.57,145.71,145.57,145.69,5243.0,138.4007,138.5338,138.4007,138.5148,5243.0
2022-08-26 13:00:00,145.67,145.72,145.56,145.64,13705.0,138.4958,138.5433,138.3912,138.4673,13705.0
2022-08-26 13:05:00,145.64,145.75,145.64,145.71,13990.0,138.4673,138.5719,138.4673,138.5338,13990.0
2022-08-26 13:10:00,145.7,145.74,145.6,145.69,5897.0,138.5243,138.5624,138.4292,138.5148,5897.0
2022-08-26 13:15:00,145.66,145.77,145.65,145.66,2799.0,138.4863,138.5909,138.4768,138.4863,2799.0
2022-08-26 13:20:00,145.67,145.75,145.66,145.75,2154.0,138.4958,138.5719,138.4863,138.5719,2154.0
2022-08-26 13:25:00,145.71,145.83,145.71,145.73,1763.0,138.5338,138.6479,138.5338,138.5528,1763.0
2022-08-26 13:30:00,145.7,145.7,145.55,145.6,4672.0,138.5243,138.5243,138.3817,138.4292,4672.0
2022-08-26 13:35:00,145.63,145.65,145.5,145.51,2639.0,138.4578,138.4768,138.3342,138.3437,2639.0
2022-08-26 13:40:00,145.47,145.48,145.33,145.41,12107.0,138.3057,138.3152,138.1725,138.2486,12107.0
2022-08-26 13:45:00,145.38,145.45,145.36,145.43,5923.0,138.2201,138.2866,138.2011,138.2676,5923.0
2022-08-26 13:50:00,145.41,145.43,145.33,145.41,4820.0,138.2486,138.2676,138.1725,138.2486,4820.0
2022-08-26 13:55:00,145.4,145.41,145.36,145.39,4389.0,138.2391,138.2486,138.2011,138.2296,4389.0
2022-08-26 14:00:00,145.44,145.45,145.36,145.39,9967.0,138.2771,138.2866,138.2011,138.2296,9967.0
2022-08-26 14:05:00,145.37,145.42,145.32,145.34,2715.0,138.2106,138.2581,138.163,138.1821,2715.0
2022-08-26 14:10:00,145.32,145.33,145.24,145.28,2877.0,138.163,138.1725,138.087,138.125,2877.0
2022-08-26 14:15:00,145.28,145.28,145.05,145.08,10663.0,138.125,138.125,137.9063,137.9349,10663.0
2022-08-26 14:20:00,145.1,145.2,145.1,145.15,4183.0,137.9539,138.0489,137.9539,138.0014,4183.0
2022-08-26 14:25:00,145.15,145.24,145.09,145.19,5898.0,138.0014,138.087,137.9444,138.0394,5898.0
2022-08-26 14:30:00,145.17,145.27,145.17,145.24,3376.0,138.0204,138.1155,138.0204,138.087,3376.0
2022-08-26 14:35:00,145.26,145.26,145.08,145.15,4656.0,138.106,138.106,137.9349,138.0014,4656.0
2022-08-26 14:40:00,145.16,145.17,145.1,145.1,2263.0,138.0109,138.0204,137.9539,137.9539,2263.0
2022-08-26 14:45:00,145.12,145.13,144.97,145.03,36560.0,137.9729,137.9824,137.8303,137.8873,36560.0
2022-08-26 14:50:00,145.01,145.04,144.9,144.91,16580.0,137.8683,137.8968,137.7637,137.7732,16580.0
2022-08-26 14:55:00,144.9,144.91,144.75,144.8,26464.0,137.7637,137.7732,137.6211,137.6686,26464.0
2022-08-26 15:00:00,144.81,144.94,144.81,144.84,5108.0,137.6782,137.8018,137.6782,137.7067,5108.0
2022-08-26 15:05:00,144.81,144.88,144.62,144.64,22464.0,137.6782,137.7447,137.4975,137.5165,22464.0
2022-08-26 15:10:00,144.66,144.66,144.55,144.63,12167.0,137.5355,137.5355,137.431,137.507,12167.0
2022-08-26 15:15:00,144.62,144.83,144.62,144.76,10219.0,137.4975,137.6972,137.4975,137.6306,10219.0
2022-08-26 15:20:00,144.8,144.82,144.55,144.65,8260.0,137.6686,137.6877,137.431,137.526,8260.0
2022-08-26 15:25:00,144.66,144.76,144.59,144.68,13617.0,137.5355,137.6306,137.469,137.5546,13617.0
2022-08-26 15:30:00,144.7,144.73,144.55,144.56,18209.0,137.5736,137.6021,137.431,137.4405,18209.0
2022-08-26 15:35:00,144.58,144.6,144.44,144.58,27199.0,137.4595,137.4785,137.3264,137.4595,27199.0
2022-08-26 15:40:00,144.55,144.56,144.32,144.33,18123.0,137.431,137.4405,137.2123,137.2218,18123.0
2022-08-26 15:45:00,144.34,144.5,144.26,144.35,28900.0,137.2313,137.3834,137.1552,137.2408,28900.0
2022-08-26 15:50:00,144.33,144.45,144.08,144.09,42875.0,137.2218,137.3359,136.9841,136.9936,42875.0
2022-08-26 15:55:00,144.08,144.36,144.06,144.12,136515.0,136.9841,137.2503,136.9651,137.0221,136515.0
2022-08-29 09:30:00,143.07,143.12,142.69,143.12,68232.0,136.0239,136.0714,135.6626,136.0714,68232.0
2022-08-29 09:35:00,143.15,143.25,142.98,143.03,42434.0,136.0999,136.195,135.9383,135.9858,42434.0
2022-08-29 09:40:00,143.04,143.32,142.94,143.01,36427.0,135.9953,136.2615,135.9003,135.9668,36427.0
2022-08-29 09:45:00,142.99,143.1,142.89,142.98,25979.0,135.9478,136.0524,135.8527,135.9383,25979.0
2022-08-29 09:50:00,143.01,143.33,143.0,143.26,22216.0,135.9668,136.271,135.9573,136.2045,22216.0
2022-08-29 09:55:00,143.31,143.58,143.25,143.28,30889.0,136.252,136.5087,136.195,136.2235,30889.0
2022-08-29 10:00:00,143.24,143.28,143.13,143.17,11800.0,136.1855,136.2235,136.0809,136.1189,11800.0
2022-08-29 10:05:00,143.14,143.36,143.11,143.36,25994.0,136.0904,136.2996,136.0619,136.2996,25994.0
2022-08-29 10:10:00,143.35,143.58,143.32,143.42,9267.0,136.2901,136.5087,136.2615,136.3566,9267.0
2022-08-29 10:15:00,143.47,143.78,143.47,143.64,12590.0,136.4042,136.6989,136.4042,136.5658,12590.0
2022-08-29 10:20:00,143.72,143.79,143.65,143.71,7628.0,136.6418,136.7084,136.5753,136.6323,7628.0
2022-08-29 10:25:00,143.75,143.76,143.5,143.5,16545.0,136.6704,136.6799,136.4327,136.4327,16545.0
2022-08-29 10:30:00,143.48,143.64,143.26,143.3,35580.0,136.4137,136.5658,136.2045,136.2425,35580.0
2022-08-29 10:35:00,143.3,143.34,142.98,143.01,100619.0,136.2425,136.2806,135.9383,135.9668,100619.0
2022-08-29 10:40:00,143.0,143.1,142.91,143.1,26021.0,135.9573,136.0524,135.8717,136.0524,26021.0
2022-08-29 10:45:00,143.11,143.13,143.0,143.05,10299.0,136.0619,136.0809,135.9573,136.0048,10299.0
2022-08-29 10:50:00,143.08,143.08,142.79,142.9,9493.0,136.0334,136.0334,135.7576,135.8622,9493.0
2022-08-29 10:55:00,142.82,142.94,142.82,142.91,79079.0,135.7862,135.9003,135.7862,135.8717,79079.0
2022-08-29 11:00:00,142.9,143.18,142.9,143.13,6852.0,135.8622,136.1284,135.8622,136.0809,6852.0
2022-08-29 11:05:00,143.14,143.14,142.86,143.04,9042.0,136.0904,136.0904,135.8242,135.9953,9042.0
2022-08-29 11:10:00,143.04,143.1,142.96,143.04,41608.0,135.9953,136.0524,135.9193,135.9953,41608.0
2022-08-29 11:15:00,143.07,143.23,143.07,143.2,15835.0,136.0239,136.176,136.0239,136.1474,15835.0
2022-08-29 11:20:00,143.19,143.38,143.19,143.38,4692.0,136.1379,136.3186,136.1379,136.3186,4692.0
2022-08-29 11:25:00,143.4,143.48,143.31,143.34,11815.0,136.3376,136.4137,136.252,136.2806,11815.0
2022-08-29 11:30:00,143.3,143.55,143.21,143.55,3230.0,136.2425,136.4802,136.157,136.4802,3230.0
2022-08-29 11:35:00,143.45,143.7,143.42,143.53,7720.0,136.3851,136.6228,136.3566,136.4612,7720.0
2022-08-29 11:40:00,143.51,143.52,143.28,143.32,32019.0,136.4422,136.4517,136.2235,136.2615,32019.0
2022-08-29 11:45:00,143.27,143.52,143.26,143.52,2486.0,136.214,136.4517,136.2045,136.4517,2486.0
2022-08-29 11:50:00,143.5,143.54,143.46,143.53,2200.0,136.4327,136.4707,136.3946,136.4612,2200.0
2022-08-29 11:55:00,143.56,143.66,143.56,143.64,15117.0,136.4897,136.5848,136.4897,136.5658,15117.0
2022-08-29 12:00:00,143.65,143.83,143.65,143.8,13628.0,136.5753,136.7464,136.5753,136.7179,13628.0
2022-08-29 12:05:00,143.81,143.88,143.78,143.81,6517.0,136.7274,136.794,136.6989,136.7274,6517.0
2022-08-29 12:10:00,143.8,143.88,143.71,143.78,2681.0,136.7179,136.794,136.6323,136.6989,2681.0
2022-08-29 12:15:00,143.8,143.93,143.8,143.86,22823.0,136.7179,136.8415,136.7179,136.7749,22823.0
2022-08-29 12:20:00,143.85,143.88,143.73,143.76,17311.0,136.7654,136.794,136.6513,136.6799,17311.0
2022-08-29 12:25:00,143.76,143.81,143.72,143.72,7033.0,136.6799,136.7274,136.6418,136.6418,7033.0
2022-08-29 12:30:00,143.73,143.73,143.62,143.64,3036.0,136.6513,136.6513,136.5468,136.5658,3036.0
2022-08-29 12:35:00,143.63,143.66,143.57,143.66,2505.0,136.5563,136.5848,136.4992,136.5848,2505.0
2022-08-29 12:40:00,143.65,143.8,143.65,143.79,30126.0,136.5753,136.7179,136.5753,136.7084,30126.0
2022-08-29 12:45:00,143.79,144.07,143.73,144.06,14439.0,136.7084,136.9746,136.6513,136.9651,14439.0
2022-08-29 12:50:00,144.04,144.22,144.04,144.15,33409.0,136.9461,137.1172,136.9461,137.0507,33409.0
2022-08-29 12:55:00,144.16,144.16,144.01,144.04,7620.0,137.0602,137.0602,136.9176,136.9461,7620.0
2022-08-29 13:00:00,144.06,144.18,144.05,144.09,5057.0,136.9651,137.0792,136.9556,136.9936,5057.0
2022-08-29 13:05:00,144.06,144.17,144.06,144.16,10388.0,136.9651,137.0697,136.9651,137.0602,10388.0
2022-08-29 13:10:00,144.15,144.18,143.99,144.05,53533.0,137.0507,137.0792,136.8985,136.9556,53533.0
2022-08-29 13:15:00,144.03,144.06,143.8,143.84,3179.0,136.9366,136.9651,136.7179,136.7559,3179.0
2022-08-29 13:20:00,143.9,143.94,143.8,143.83,4533.0,136.813,136.851,136.7179,136.7464,4533.0
2022-08-29 13:25:00,143.84,144.0,143.79,143.98,6335.0,136.7559,136.908,136.7084,136.889,6335.0
2022-08-29 13:30:00,143.96,144.1,143.96,144.1,5446.0,136.87,137.0031,136.87,137.0031,5446.0
2022-08-29 13:35:00,144.1,144.19,144.09,144.13,79868.0,137.0031,137.0887,136.9936,137.0316,79868.0
2022-08-29 13:40:00,144.15,144.38,144.09,144.35,8659.0,137.0507,137.2693,136.9936,137.2408,8659.0
2022-08-29 13:45:00,144.4,144.47,144.19,144.19,25840.0,137.2883,137.3549,137.0887,137.0887,25840.0
2022-08-29 13:50:00,144.2,144.29,144.18,144.25,5921.0,137.0982,137.1838,137.0792,137.1457,5921.0
2022-08-29 13:55:00,144.19,144.32,144.19,144.29,2332.0,137.0887,137.2123,137.0887,137.1838,2332.0
2022-08-29 14:00:00,144.28,144.28,144.12,144.12,6893.0,137.1743,137.1743,137.0221,137.0221,6893.0
2022-08-29 14:05:00,144.14,144.19,144.07,144.08,5906.0,137.0412,137.0887,136.9746,136.9841,5906.0
2022-08-29 14:10:00,144.06,144.11,143.97,144.03,4753.0,136.9651,137.0126,136.8795,136.9366,4753.0
2022-08-29 14:15:00,143.98,143.98,143.83,143.83,9056.0,136.889,136.889,136.7464,136.7464,9056.0
2022-08-29 14:20:00,143.87,143.87,143.81,143.87,9619.0,136.7845,136.7845,136.7274,136.7845,9619.0
2022-08-29 14:25:00,143.88,144.0,143.88,143.91,13495.0,136.794,136.908,136.794,136.8225,13495.0
2022-08-29 14:30:00,143.89,144.08,143.89,144.08,25561.0,136.8035,136.9841,136.8035,136.9841,25561.0
2022-08-29 14:35:00,144.1,144.22,144.08,144.12,9743.0,137.0031,137.1172,136.9841,137.0221,9743.0
2022-08-29 14:40:00,144.14,144.22,144.14,144.2,10279.0,137.0412,137.1172,137.0412,137.0982,10279.0
2022-08-29 14:45:00,144.17,144.19,144.09,144.13,9335.0,137.0697,137.0887,136.9936,137.0316,9335.0
2022-08-29 14:50:00,144.1,144.11,143.97,144.0,11028.0,137.0031,137.0126,136.8795,136.908,11028.0
2022-08-29 14:55:00,144.01,144.11,143.77,144.1,29121.0,136.9176,137.0126,136.6894,137.0031,29121.0
2022-08-29 15:00:00,144.11,144.38,144.11,144.24,29882.0,137.0126,137.2693,137.0126,137.1362,29882.0
2022-08-29 15:05:00,144.25,144.25,144.05,144.14,28154.0,137.1457,137.1457,136.9556,137.0412,28154.0
2022-08-29 15:10:00,144.17,144.24,144.06,144.2,16136.0,137.0697,137.1362,136.9651,137.0982,16136.0
2022-08-29 15:15:00,144.21,144.25,144.04,144.06,11480.0,137.1077,137.1457,136.9461,136.9651,11480.0
2022-08-29 15:20:00,144.05,144.05,143.96,144.02,13731.0,136.9556,136.9556,136.87,136.9271,13731.0
2022-08-29 15:25:00,144.0,144.0,143.8,143.82,16621.0,136.908,136.908,136.7179,136.7369,16621.0
2022-08-29 15:30:00,143.81,143.88,143.7,143.85,15705.0,136.7274,136.794,136.6228,136.7654,15705.0
2022-08-29 15:35:00,143.83,143.97,143.82,143.96,22979.0,136.7464,136.8795,136.7369,136.87,22979.0
2022-08-29 15:40:00,143.95,143.99,143.84,143.94,20949.0,136.8605,136.8985,136.7559,136.851,20949.0
2022-08-29 15:45:00,143.93,143.93,143.67,143.72,187235.0,136.8415,136.8415,136.5943,136.6418,187235.0
2022-08-29 15:50:00,143.73,143.76,143.48,143.54,77635.0,136.6513,136.6799,136.4137,136.4707,77635.0
2022-08-29 15:55:00,143.53,143.53,143.23,143.27,121434.0,136.4612,136.4612,136.176,136.214,121434.0
2022-08-30 09:30:00,143.73,143.78,143.44,143.59,19359.0,136.6513,136.6989,136.3756,136.5182,19359.0
2022-08-30 09:35:00,143.59,143.69,143.54,143.55,2639.0,136.5182,136.6133,136.4707,136.4802,2639.0
2022-08-30 09:40:00,143.63,143.63,143.27,143.28,7710.0,136.5563,136.5563,136.214,136.2235,7710.0
2022-08-30 09:45:00,143.28,143.36,143.1,143.32,6173.0,136.2235,136.2996,136.0524,136.2615,6173.0
2022-08-30 09:50:00,143.24,143.24,143.01,143.14,3964.0,136.1855,136.1855,135.9668,136.0904,3964.0
2022-08-30 09:55:00,143.03,143.11,142.95,142.96,6624.0,135.9858,136.0619,135.9098,135.9193,6624.0
2022-08-30 10:00:00,142.96,143.17,142.9,142.92,11108.0,135.9193,136.1189,135.8622,135.8812,11108.0
2022-08-30 10:05:00,142.89,142.89,142.35,142.58,21170.0,135.8527,135.8527,135.3393,135.558,21170.0
2022-08-30 10:10:00,142.55,142.57,142.36,142.55,15926.0,135.5295,135.5485,135.3488,135.5295,15926.0
2022-08-30 10:15:00,142.52,142.58,142.46,142.58,2846.0,135.5009,135.558,135.4439,135.558,2846.0
2022-08-30 10:20:00,142.6,142.62,142.32,142.36,11707.0,135.577,135.596,135.3108,135.3488,11707.0
2022-08-30 10:25:00,142.36,142.56,142.35,142.46,7029.0,135.3488,135.539,135.3393,135.4439,7029.0
2022-08-30 10:30:00,142.43,142.48,141.82,141.82,34754.0,135.4154,135.4629,134.8354,134.8354,34754.0
2022-08-30 10:35:00,141.79,141.83,141.67,141.8,38649.0,134.8069,134.8449,134.6928,134.8164,38649.0
2022-08-30 10:40:00,141.8,141.82,141.57,141.57,5007.0,134.8164,134.8354,134.5977,134.5977,5007.0
2022-08-30 10:45:00,141.61,141.61,141.19,141.23,31992.0,134.6358,134.6358,134.2364,134.2745,31992.0
2022-08-30 10:50:00,141.21,141.52,141.17,141.52,22941.0,134.2555,134.5502,134.2174,134.5502,22941.0
2022-08-30 10:55:00,141.55,141.85,141.55,141.82,38325.0,134.5787,134.8639,134.5787,134.8354,38325.0
2022-08-30 11:00:00,141.86,141.98,141.84,141.97,11355.0,134.8734,134.9875,134.8544,134.978,11355.0
2022-08-30 11:05:00,142.02,142.12,141.93,141.94,4795.0,135.0256,135.1206,134.94,134.9495,4795.0
2022-08-30 11:10:00,141.98,141.98,141.71,141.79,25349.0,134.9875,134.9875,134.7308,134.8069,25349.0
2022-08-30 11:15:00,141.79,142.18,141.75,142.18,16533.0,134.8069,135.1777,134.7689,135.1777,16533.0
2022-08-30 11:20:00,142.17,142.17,142.01,142.06,6128.0,135.1682,135.1682,135.0161,135.0636,6128.0
2022-08-30 11:25:00,142.02,142.24,141.9,142.06,7465.0,135.0256,135.2347,134.9115,135.0636,7465.0
2022-08-30 11:30:00,142.03,142.29,141.97,142.26,3408.0,135.0351,135.2823,134.978,135.2537,3408.0
2022-08-30 11:35:00,142.28,142.3,142.0,142.03,4847.0,135.2728,135.2918,135.0065,135.0351,4847.0
2022-08-30 11:40:00,142.04,142.17,141.94,142.11,5114.0,135.0446,135.1682,134.9495,135.1111,5114.0
2022-08-30 11:45:00,142.05,142.05,141.87,141.88,2190.0,135.0541,135.0541,134.883,134.8925,2190.0
2022-08-30 11:50:00,141.88,142.15,141.85,142.1,77731.0,134.8925,135.1492,134.8639,135.1016,77731.0
2022-08-30 11:55:00,142.1,142.2,142.09,142.09,9928.0,135.1016,135.1967,135.0921,135.0921,9928.0
2022-08-30 12:00:00,142.05,142.26,142.01,142.11,2296.0,135.0541,135.2537,135.0161,135.1111,2296.0
2022-08-30 12:05:00,142.13,142.27,142.12,142.15,1995.0,135.1301,135.2633,135.1206,135.1492,1995.0
2022-08-30 12:10:00,142.12,142.19,142.05,142.19,27165.0,135.1206,135.1872,135.0541,135.1872,27165.0
2022-08-30 12:15:00,142.46,142.47,142.2,142.2,3970.0,135.4439,135.4534,135.1967,135.1967,3970.0
2022-08-30 12:20:00,142.22,142.22,142.1,142.13,5924.0,135.2157,135.2157,135.1016,135.1301,5924.0
2022-08-30 12:25:00,142.09,142.12,141.99,142.11,5171.0,135.0921,135.1206,134.997,135.1111,5171.0
2022-08-30 12:30:00,141.96,141.98,141.84,141.84,2889.0,134.9685,134.9875,134.8544,134.8544,2889.0
2022-08-30 12:35:00,141.86,142.01,141.86,142.01,11920.0,134.8734,135.0161,134.8734,135.0161,11920.0
2022-08-30 12:40:00,141.98,141.98,141.8,141.81,16016.0,134.9875,134.9875,134.8164,134.8259,16016.0
2022-08-30 12:45:00,141.79,141.83,141.69,141.82,14751.0,134.8069,134.8449,134.7118,134.8354,14751.0
2022-08-30 12:50:00,141.8,141.9,141.8,141.87,13806.0,134.8164,134.9115,134.8164,134.883,13806.0
2022-08-30 12:55:00,141.9,141.95,141.83,141.85,11449.0,134.9115,134.959,134.8449,134.8639,11449.0
2022-08-30 13:00:00,141.83,141.92,141.8,141.85,12045.0,134.8449,134.9305,134.8164,134.8639,12045.0
2022-08-30 13:05:00,141.87,141.97,141.73,141.75,8601.0,134.883,134.978,134.7498,134.7689,8601.0
2022-08-30 13:10:00,141.78,141.81,141.52,141.53,28077.0,134.7974,134.8259,134.5502,134.5597,28077.0
2022-08-30 13:15:00,141.53,141.61,141.46,141.48,28828.0,134.5597,134.6358,134.4931,134.5122,28828.0
2022-08-30 13:20:00,141.46,141.5,141.38,141.41,46678.0,134.4931,134.5312,134.4171,134.4456,46678.0
2022-08-30 13:25:00,141.42,141.57,141.4,141.57,64716.0,134.4551,134.5977,134.4361,134.5977,64716.0
2022-08-30 13:30:00,141.53,141.68,141.5,141.57,19884.0,134.5597,134.7023,134.5312,134.5977,19884.0
2022-08-30 13:35:00,141.57,141.58,141.43,141.5,14458.0,134.5977,134.6072,134.4646,134.5312,14458.0
2022-08-30 13:40:00,141.53,141.54,141.22,141.23,18791.0,134.5597,134.5692,134.265,134.2745,18791.0
2022-08-30 13:45:00,141.21,141.58,141.18,141.55,22767.0,134.2555,134.6072,134.2269,134.5787,22767.0
2022-08-30 13:50:00,141.56,141.74,141.5,141.67,22792.0,134.5882,134.7594,134.5312,134.6928,22792.0
2022-08-30 13:55:00,141.67,141.73,141.58,141.6,15556.0,134.6928,134.7498,134.6072,134.6262,15556.0
2022-08-30 14:00:00,141.61,141.76,141.49,141.73,18576.0,134.6358,134.7784,134.5217,134.7498,18576.0
2022-08-30 14:05:00,141.69,141.78,141.64,141.66,12339.0,134.7118,134.7974,134.6643,134.6833,12339.0
2022-08-30 14:10:00,141.65,141.81,141.65,141.73,16781.0,134.6738,134.8259,134.6738,134.7498,16781.0
2022-08-30 14:15:00,141.78,141.83,141.71,141.72,12941.0,134.7974,134.8449,134.7308,134.7403,12941.0
2022-08-30 14:20:00,141.73,141.8,141.61,141.74,17551.0,134.7498,134.8164,134.6358,134.7594,17551.0
2022-08-30 14:25:00,141.75,141.76,141.49,141.53,24591.0,134.7689,134.7784,134.5217,134.5597,24591.0
2022-08-30 14:30:00,141.51,141.77,141.51,141.72,14949.0,134.5407,134.7879,134.5407,134.7403,14949.0
2022-08-30 14:35:00,141.73,141.74,141.57,141.72,19797.0,134.7498,134.7594,134.5977,134.7403,19797.0
2022-08-30 14:40:00,141.76,141.76,141.49,141.52,26253.0,134.7784,134.7784,134.5217,134.5502,26253.0
2022-08-30 14:45:00,141.52,141.59,141.5,141.58,13554.0,134.5502,134.6167,134.5312,134.6072,13554.0
2022-08-30 14:50:00,141.59,141.62,141.51,141.56,18139.0,134.6167,134.6453,134.5407,134.5882,18139.0
2022-08-30 14:55:00,141.52,141.7,141.44,141.61,25373.0,134.5502,134.7213,134.4741,134.6358,25373.0
2022-08-30 15:00:00,141.59,141.98,141.59,141.84,30480.0,134.6167,134.9875,134.6167,134.8544,30480.0
2022-08-30 15:05:00,141.85,142.12,141.82,142.12,30150.0,134.8639,135.1206,134.8354,135.1206,30150.0
2022-08-30 15:10:00,142.11,142.28,142.09,142.17,17788.0,135.1111,135.2728,135.0921,135.1682,17788.0
2022-08-30 15:15:00,142.19,142.22,142.0,142.09,19299.0,135.1872,135.2157,135.0065,135.0921,19299.0
2022-08-30 15:20:00,142.07,142.14,141.95,142.11,23031.0,135.0731,135.1397,134.959,135.1111,23031.0
2022-08-30 15:25:00,142.09,142.1,141.9,141.94,17655.0,135.0921,135.1016,134.9115,134.9495,17655.0
2022-08-30 15:30:00,141.93,141.93,141.58,141.7,37115.0,134.94,134.94,134.6072,134.7213,37115.0
2022-08-30 15:35:00,141.73,141.84,141.7,141.82,27277.0,134.7498,134.8544,134.7213,134.8354,27277.0
2022-08-30 15:40:00,141.81,142.02,141.81,141.93,36137.0,134.8259,135.0256,134.8259,134.94,36137.0
2022-08-30 15:45:00,141.93,141.93,141.48,141.54,107975.0,134.94,134.94,134.5122,134.5692,107975.0
2022-08-30 15:50:00,141.56,141.72,141.43,141.52,95377.0,134.5882,134.7403,134.4646,134.5502,95377.0
2022-08-30 15:55:00,141.53,141.86,141.52,141.77,138611.0,134.5597,134.8734,134.5502,134.7879,138611.0
2022-08-31 09:30:00,142.28,142.29,141.82,141.86,32142.0,135.2728,135.2823,134.8354,134.8734,32142.0
2022-08-31 09:35:00,141.81,141.99,141.68,141.93,16524.0,134.8259,134.997,134.7023,134.94,16524.0
2022-08-31 09:40:00,141.99,142.5,141.97,142.49,25695.0,134.997,135.4819,134.978,135.4724,25695.0
2022-08-31 09:45:00,142.44,142.72,142.33,142.55,28478.0,135.4249,135.6911,135.3203,135.5295,28478.0
2022-08-31 09:50:00,142.58,142.66,142.49,142.52,17727.0,135.558,135.634,135.4724,135.5009,17727.0
2022-08-31 09:55:00,142.46,142.47,142.05,142.05,22828.0,135.4439,135.4534,135.0541,135.0541,22828.0
2022-08-31 10:00:00,142.01,142.03,141.8,141.82,14798.0,135.0161,135.0351,134.8164,134.8354,14798.0
2022-08-31 10:05:00,141.84,141.94,141.81,141.87,11437.0,134.8544,134.9495,134.8259,134.883,11437.0
2022-08-31 10:10:00,141.84,142.1,141.83,141.84,3099.0,134.8544,135.1016,134.8449,134.8544,3099.0
2022-08-31 10:15:00,141.88,141.94,141.68,141.94,4819.0,134.8925,134.9495,134.7023,134.9495,4819.0
2022-08-31 10:20:00,141.95,141.95,141.71,141.72,3506.0,134.959,134.959,134.7308,134.7403,3506.0
2022-08-31 10:25:00,141.76,141.87,141.54,141.58,25071.0,134.7784,134.883,134.5692,134.6072,25071.0
2022-08-31 10:30:00,141.63,141.74,141.5,141.7,17970.0,134.6548,134.7594,134.5312,134.7213,17970.0
2022-08-31 10:35:00,141.72,141.85,141.54,141.54,11587.0,134.7403,134.8639,134.5692,134.5692,11587.0
2022-08-31 10:40:00,141.47,141.94,141.46,141.93,13355.0,134.5027,134.9495,134.4931,134.94,13355.0
2022-08-31 10:45:00,141.97,142.09,141.93,142.07,23278.0,134.978,135.0921,134.94,135.0731,23278.0
2022-08-31 10:50:00,142.04,142.22,141.85,141.97,22263.0,135.0446,135.2157,134.8639,134.978,22263.0
2022-08-31 10:55:00,141.86,141.92,141.82,141.87,2438.0,134.8734,134.9305,134.8354,134.883,2438.0
2022-08-31 11:00:00,141.7,141.73,141.44,141.52,15183.0,134.7213,134.7498,134.4741,134.5502,15183.0
2022-08-31 11:05:00,141.5,141.52,141.24,141.35,8212.0,134.5312,134.5502,134.284,134.3886,8212.0
2022-08-31 11:10:00,141.41,141.46,141.27,141.42,13875.0,134.4456,134.4931,134.3125,134.4551,13875.0
2022-08-31 11:15:00,141.42,141.56,141.29,141.56,57768.0,134.4551,134.5882,134.3315,134.5882,57768.0
2022-08-31 11:20:00,141.58,141.66,141.52,141.61,3377.0,134.6072,134.6833,134.5502,134.6358,3377.0
2022-08-31 11:25:00,141.57,141.69,141.44,141.47,32146.0,134.5977,134.7118,134.4741,134.5027,32146.0
2022-08-31 11:30:00,141.47,141.61,141.35,141.51,29426.0,134.5027,134.6358,134.3886,134.5407,29426.0
2022-08-31 11:35:00,141.51,141.8,141.49,141.67,5656.0,134.5407,134.8164,134.5217,134.6928,5656.0
2022-08-31 11:40:00,141.65,141.8,141.61,141.75,8073.0,134.6738,134.8164,134.6358,134.7689,8073.0
2022-08-31 11:45:00,141.76,141.76,141.65,141.68,20761.0,134.7784,134.7784,134.6738,134.7023,20761.0
2022-08-31 11:50:00,141.67,141.77,141.67,141.72,10017.0,134.6928,134.7879,134.6928,134.7403,10017.0
2022-08-31 11:55:00,141.72,141.98,141.72,141.91,11860.0,134.7403,134.9875,134.7403,134.921,11860.0
2022-08-31 12:00:00,141.91,141.94,141.81,141.84,6456.0,134.921,134.9495,134.8259,134.8544,6456.0
2022-08-31 12:05:00,141.88,141.88,141.69,141.77,8658.0,134.8925,134.8925,134.7118,134.7879,8658.0
2022-08-31 12:10:00,141.75,141.75,141.63,141.67,9627.0,134.7689,134.7689,134.6548,134.6928,9627.0
2022-08-31 12:15:00,141.66,141.85,141.66,141.72,4498.0,134.6833,134.8639,134.6833,134.7403,4498.0
2022-08-31 12:20:00,141.71,141.71,141.46,141.47,10399.0,134.7308,134.7308,134.4931,134.5027,10399.0
2022-08-31 12:25:00,141.49,141.59,141.48,141.54,5865.0,134.5217,134.6167,134.5122,134.5692,5865.0
2022-08-31 12:30:00,141.56,141.66,141.53,141.63,5770.0,134.5882,134.6833,134.5597,134.6548,5770.0
2022-08-31 12:35:00,141.64,141.66,141.45,141.54,9513.0,134.6643,134.6833,134.4836,134.5692,9513.0
2022-08-31 12:40:00,141.48,141.5,141.33,141.48,6594.0,134.5122,134.5312,134.3695,134.5122,6594.0
2022-08-31 12:45:00,141.45,141.53,141.41,141.52,7839.0,134.4836,134.5597,134.4456,134.5502,7839.0
2022-08-31 12:50:00,141.5,141.52,141.37,141.4,5253.0,134.5312,134.5502,134.4076,134.4361,5253.0
2022-08-31 12:55:00,141.39,141.45,141.32,141.45,4189.0,134.4266,134.4836,134.36,134.4836,4189.0
2022-08-31 13:00:00,141.45,141.5,141.39,141.44,6708.0,134.4836,134.5312,134.4266,134.4741,6708.0
2022-08-31 13:05:00,141.43,141.59,141.43,141.55,9112.0,134.4646,134.6167,134.4646,134.5787,9112.0
2022-08-31 13:10:00,141.54,141.68,141.53,141.56,8588.0,134.5692,134.7023,134.5597,134.5882,8588.0
2022-08-31 13:15:00,141.55,141.55,141.37,141.38,6104.0,134.5787,134.5787,134.4076,134.4171,6104.0
2022-08-31 13:20:00,141.38,141.4,141.18,141.2,12227.0,134.4171,134.4361,134.2269,134.2459,12227.0
2022-08-31 13:25:00,141.17,141.25,141.09,141.23,11385.0,134.2174,134.2935,134.1414,134.2745,11385.0
2022-08-31 13:30:00,141.21,141.31,141.16,141.27,8678.0,134.2555,134.3505,134.2079,134.3125,8678.0
2022-08-31 13:35:00,141.23,141.26,141.06,141.07,11928.0,134.2745,134.303,134.1128,134.1223,11928.0
2022-08-31 13:40:00,141.03,141.08,140.95,141.06,10699.0,134.0843,134.1319,134.0083,134.1128,10699.0
2022-08-31 13:45:00,141.04,141.12,140.97,140.99,41757.0,134.0938,134.1699,134.0273,134.0463,41757.0
2022-08-31 13:50:00,140.96,141.16,140.95,141.14,16867.0,134.0178,134.2079,134.0083,134.1889,16867.0
2022-08-31 13:55:00,141.14,141.18,141.08,141.14,43570.0,134.1889,134.2269,134.1319,134.1889,43570.0
2022-08-31 14:00:00,141.13,141.22,141.03,141.08,23405.0,134.1794,134.265,134.0843,134.1319,23405.0
2022-08-31 14:05:00,141.02,141.25,140.95,141.21,25258.0,134.0748,134.2935,134.0083,134.2555,25258.0
2022-08-31 14:10:00,141.23,141.23,141.12,141.17,8208.0,134.2745,134.2745,134.1699,134.2174,8208.0
2022-08-31 14:15:00,141.2,141.24,141.09,141.09,7866.0,134.2459,134.284,134.1414,134.1414,7866.0
2022-08-31 14:20:00,141.14,141.14,141.01,141.04,5195.0,134.1889,134.1889,134.0653,134.0938,5195.0
2022-08-31 14:25:00,141.07,141.13,141.03,141.03,3124.0,134.1223,134.1794,134.0843,134.0843,3124.0
2022-08-31 14:30:00,141.01,141.05,140.78,140.86,30029.0,134.0653,134.1033,133.8466,133.9227,30029.0
2022-08-31 14:35:00,140.85,140.86,140.73,140.73,6828.0,133.9132,133.9227,133.7991,133.7991,6828.0
2022-08-31 14:40:00,140.73,140.77,140.67,140.67,6761.0,133.7991,133.8371,133.742,133.742,6761.0
2022-08-31 14:45:00,140.61,140.84,140.6,140.76,4861.0,133.685,133.9037,133.6755,133.8276,4861.0
2022-08-31 14:50:00,140.72,140.82,140.71,140.77,16644.0,133.7896,133.8847,133.7801,133.8371,16644.0
2022-08-31 14:55:00,140.75,140.83,140.68,140.83,12398.0,133.8181,133.8942,133.7516,133.8942,12398.0
2022-08-31 15:00:00,140.83,141.02,140.74,141.01,7945.0,133.8942,134.0748,133.8086,134.0653,7945.0
2022-08-31 15:05:00,141.0,141.19,140.93,141.09,12237.0,134.0558,134.2364,133.9892,134.1414,12237.0
2022-08-31 15:10:00,141.09,141.3,141.07,141.3,13964.0,134.1414,134.341,134.1223,134.341,13964.0
2022-08-31 15:15:00,141.33,141.56,141.33,141.41,310761.0,134.3695,134.5882,134.3695,134.4456,310761.0
2022-08-31 15:20:00,141.37,141.37,141.06,141.1,25286.0,134.4076,134.4076,134.1128,134.1509,25286.0
2022-08-31 15:25:00,141.11,141.15,141.05,141.12,7546.0,134.1604,134.1984,134.1033,134.1699,7546.0
2022-08-31 15:30:00,141.06,141.16,140.92,140.96,26040.0,134.1128,134.2079,133.9797,134.0178,26040.0
2022-08-31 15:35:00,140.92,141.17,140.91,141.17,9103.0,133.9797,134.2174,133.9702,134.2174,9103.0
2022-08-31 15:40:00,141.17,141.37,141.04,141.36,28158.0,134.2174,134.4076,134.0938,134.3981,28158.0
2022-08-31 15:45:00,141.34,141.49,141.25,141.33,66278.0,134.3791,134.5217,134.2935,134.3695,66278.0
2022-08-31 15:50:00,141.33,141.36,141.07,141.11,111074.0,134.3695,134.3981,134.1223,134.1604,111074.0
2022-08-31 15:55:00,141.1,141.12,140.7,140.7,199707.0,134.1509,134.1699,133.7706,133.7706,199707.0
2022-09-01 09:30:00,139.81,139.88,139.39,139.4,100369.0,132.9244,132.991,132.5251,132.5346,100369.0
2022-09-01 09:35:00,139.38,139.46,139.23,139.4,48636.0,132.5156,132.5916,132.373,132.5346,48636.0
2022-09-01 09:40:00,139.39,139.71,139.38,139.52,27789.0,132.5251,132.8293,132.5156,132.6487,27789.0
2022-09-01 09:45:00,139.57,139.63,139.33,139.38,40309.0,132.6962,132.7533,132.468,132.5156,40309.0
2022-09-01 09:50:00,139.38,139.44,139.29,139.44,19600.0,132.5156,132.5726,132.43,132.5726,19600.0
2022-09-01 09:55:00,139.41,139.42,139.17,139.41,26223.0,132.5441,132.5536,132.3159,132.5441,26223.0
2022-09-01 10:00:00,139.35,139.48,138.87,138.87,38547.0,132.4871,132.6107,132.0307,132.0307,38547.0
2022-09-01 10:05:00,138.91,139.05,138.91,139.0,6288.0,132.0687,132.2018,132.0687,132.1543,6288.0
2022-09-01 10:10:00,138.93,138.97,138.74,138.81,19611.0,132.0877,132.1258,131.9071,131.9737,19611.0
2022-09-01 10:15:00,138.78,138.78,138.65,138.73,9738.0,131.9451,131.9451,131.8215,131.8976,9738.0
2022-09-01 10:20:00,138.72,139.16,138.72,139.15,20329.0,131.8881,132.3064,131.8881,132.2969,20329.0
2022-09-01 10:25:00,139.23,139.43,139.19,139.39,9173.0,132.373,132.5631,132.3349,132.5251,9173.0
2022-09-01 10:30:00,139.42,139.42,139.14,139.17,20140.0,132.5536,132.5536,132.2874,132.3159,20140.0
2022-09-01 10:35:00,139.16,139.29,138.93,138.93,9753.0,132.3064,132.43,132.0877,132.0877,9753.0
2022-09-01 10:40:00,138.89,139.04,138.78,138.85,12762.0,132.0497,132.1923,131.9451,132.0117,12762.0
2022-09-01 10:45:00,138.81,138.81,138.64,138.68,14901.0,131.9737,131.9737,131.812,131.8501,14901.0
2022-09-01 10:50:00,138.73,138.92,138.69,138.81,5851.0,131.8976,132.0782,131.8596,131.9737,5851.0
2022-09-01 10:55:00,138.79,138.87,138.74,138.81,58073.0,131.9546,132.0307,131.9071,131.9737,58073.0
2022-09-01 11:00:00,138.79,138.91,138.7,138.74,12679.0,131.9546,132.0687,131.8691,131.9071,12679.0
2022-09-01 11:05:00,138.79,139.25,138.79,139.16,32527.0,131.9546,132.392,131.9546,132.3064,32527.0
2022-09-01 11:10:00,139.18,139.37,139.18,139.32,38426.0,132.3254,132.5061,132.3254,132.4585,38426.0
2022-09-01 11:15:00,139.28,139.43,139.28,139.39,10721.0,132.4205,132.5631,132.4205,132.5251,10721.0
2022-09-01 11:20:00,139.4,139.4,139.17,139.22,6411.0,132.5346,132.5346,132.3159,132.3635,6411.0
2022-09-01 11:25:00,139.25,139.3,139.09,139.09,7474.0,132.392,132.4395,132.2399,132.2399,7474.0
2022-09-01 11:30:00,139.14,139.5,139.14,139.5,20239.0,132.2874,132.6297,132.2874,132.6297,20239.0
2022-09-01 11:35:00,139.54,139.76,139.44,139.46,55712.0,132.6677,132.8769,132.5726,132.5916,55712.0
2022-09-01 11:40:00,139.46,139.54,139.23,139.23,8671.0,132.5916,132.6677,132.373,132.373,8671.0
2022-09-01 11:45:00,139.26,139.32,139.2,139.31,15253.0,132.4015,132.4585,132.3444,132.449,15253.0
2022-09-01 11:50:00,139.32,139.32,139.16,139.23,27988.0,132.4585,132.4585,132.3064,132.373,27988.0
2022-09-01 11:55:00,139.21,139.23,139.1,139.22,5832.0,132.354,132.373,132.2494,132.3635,5832.0
2022-09-01 12:00:00,139.26,139.42,139.25,139.41,16425.0,132.4015,132.5536,132.392,132.5441,16425.0
2022-09-01 12:05:00,139.35,139.5,139.26,139.49,3482.0,132.4871,132.6297,132.4015,132.6202,3482.0
2022-09-01 12:10:00,139.47,139.47,139.35,139.46,33829.0,132.6011,132.6011,132.4871,132.5916,33829.0
2022-09-01 12:15:00,139.47,139.59,139.44,139.46,11753.0,132.6011,132.7152,132.5726,132.5916,11753.0
2022-09-01 12:20:00,139.51,139.51,139.35,139.39,14145.0,132.6392,132.6392,132.4871,132.5251,14145.0
2022-09-01 12:25:00,139.41,139.54,139.33,139.42,4636.0,132.5441,132.6677,132.468,132.5536,4636.0
2022-09-01 12:30:00,139.39,139.44,139.38,139.42,2658.0,132.5251,132.5726,132.5156,132.5536,2658.0
2022-09-01 12:35:00,139.43,139.44,139.17,139.19,8440.0,132.5631,132.5726,132.3159,132.3349,8440.0
2022-09-01 12:40:00,139.19,139.24,139.15,139.24,9639.0,132.3349,132.3825,132.2969,132.3825,9639.0
2022-09-01 12:45:00,139.28,139.28,139.16,139.24,2666.0,132.4205,132.4205,132.3064,132.3825,2666.0
2022-09-01 12:50:00,139.23,139.23,139.07,139.07,3600.0,132.373,132.373,132.2208,132.2208,3600.0
2022-09-01 12:55:00,139.1,139.12,138.97,139.09,6656.0,132.2494,132.2684,132.1258,132.2399,6656.0
2022-09-01 13:00:00,139.08,139.24,139.01,139.21,12648.0,132.2304,132.3825,132.1638,132.354,12648.0
2022-09-01 13:05:00,139.22,139.38,139.18,139.38,11452.0,132.3635,132.5156,132.3254,132.5156,11452.0
2022-09-01 13:10:00,139.37,139.51,139.35,139.51,2576.0,132.5061,132.6392,132.4871,132.6392,2576.0
2022-09-01 13:15:00,139.57,139.57,139.5,139.52,4114.0,132.6962,132.6962,132.6297,132.6487,4114.0
2022-09-01 13:20:00,139.56,139.78,139.54,139.75,14836.0,132.6867,132.8959,132.6677,132.8674,14836.0
2022-09-01 13:25:00,139.76,139.95,139.72,139.92,26526.0,132.8769,133.0575,132.8388,133.029,26526.0
2022-09-01 13:30:00,139.92,139.94,139.83,139.89,54468.0,133.029,133.048,132.9434,133.0005,54468.0
2022-09-01 13:35:00,139.9,139.92,139.7,139.78,7217.0,133.01,133.029,132.8198,132.8959,7217.0
2022-09-01 13:40:00,139.8,139.8,139.67,139.7,8191.0,132.9149,132.9149,132.7913,132.8198,8191.0
2022-09-01 13:45:00,139.69,139.69,139.55,139.59,7029.0,132.8103,132.8103,132.6772,132.7152,7029.0
2022-09-01 13:50:00,139.64,139.65,139.57,139.6,5055.0,132.7628,132.7723,132.6962,132.7247,5055.0
2022-09-01 13:55:00,139.6,139.65,139.56,139.6,6586.0,132.7247,132.7723,132.6867,132.7247,6586.0
2022-09-01 14:00:00,139.62,139.74,139.52,139.68,5631.0,132.7438,132.8579,132.6487,132.8008,5631.0
2022-09-01 14:05:00,139.77,139.78,139.56,139.63,14224.0,132.8864,132.8959,132.6867,132.7533,14224.0
2022-09-01 14:10:00,139.66,139.7,139.56,139.67,3339.0,132.7818,132.8198,132.6867,132.7913,3339.0
2022-09-01 14:15:00,139.68,139.77,139.67,139.77,17857.0,132.8008,132.8864,132.7913,132.8864,17857.0
2022-09-01 14:20:00,139.79,140.16,139.79,140.11,15342.0,132.9054,133.2572,132.9054,133.2096,15342.0
2022-09-01 14:25:00,140.11,140.27,140.1,140.21,6300.0,133.2096,133.3617,133.2001,133.3047,6300.0
2022-09-01 14:30:00,140.33,140.4,140.23,140.34,12627.0,133.4188,133.4853,133.3237,133.4283,12627.0
2022-09-01 14:35:00,140.38,140.47,140.17,140.19,22888.0,133.4663,133.5519,133.2667,133.2857,22888.0
2022-09-01 14:40:00,140.28,140.35,140.16,140.16,17740.0,133.3713,133.4378,133.2572,133.2572,17740.0
2022-09-01 14:45:00,140.26,140.31,140.07,140.07,12669.0,133.3522,133.3998,133.1716,133.1716,12669.0
2022-09-01 14:50:00,140.14,140.34,140.07,140.34,21636.0,133.2382,133.4283,133.1716,133.4283,21636.0
2022-09-01 14:55:00,140.3,140.39,140.19,140.24,7374.0,133.3903,133.4758,133.2857,133.3332,7374.0
2022-09-01 15:00:00,140.23,140.44,140.22,140.24,5898.0,133.3237,133.5234,133.3142,133.3332,5898.0
2022-09-01 15:05:00,140.29,140.61,140.29,140.58,8870.0,133.3808,133.685,133.3808,133.6565,8870.0
2022-09-01 15:10:00,140.5,140.69,140.5,140.66,10684.0,133.5804,133.7611,133.5804,133.7325,10684.0
2022-09-01 15:15:00,140.63,140.66,140.4,140.4,6558.0,133.704,133.7325,133.4853,133.4853,6558.0
2022-09-01 15:20:00,140.36,140.43,140.25,140.36,5202.0,133.4473,133.5139,133.3427,133.4473,5202.0
2022-09-01 15:25:00,140.28,140.29,140.16,140.16,12221.0,133.3713,133.3808,133.2572,133.2572,12221.0
2022-09-01 15:30:00,140.09,140.19,140.02,140.08,23886.0,133.1906,133.2857,133.1241,133.1811,23886.0
2022-09-01 15:35:00,140.09,140.32,140.04,140.23,44179.0,133.1906,133.4093,133.1431,133.3237,44179.0
2022-09-01 15:40:00,140.22,140.35,140.15,140.32,31015.0,133.3142,133.4378,133.2477,133.4093,31015.0
2022-09-01 15:45:00,140.31,140.39,140.14,140.18,46433.0,133.3998,133.4758,133.2382,133.2762,46433.0
2022-09-01 15:50:00,140.18,140.59,140.17,140.57,51268.0,133.2762,133.666,133.2667,133.647,51268.0
2022-09-01 15:55:00,140.59,140.99,140.58,140.9,98804.0,133.666,134.0463,133.6565,133.9607,98804.0
2022-09-02 09:30:00,142.34,142.44,141.82,141.82,31432.0,135.3298,135.4249,134.8354,134.8354,31432.0
2022-09-02 09:35:00,141.75,141.89,141.69,141.82,8051.0,134.7689,134.902,134.7118,134.8354,8051.0
2022-09-02 09:40:00,141.65,141.69,141.37,141.47,12578.0,134.6738,134.7118,134.4076,134.5027,12578.0
2022-09-02 09:45:00,141.52,141.7,141.48,141.58,27642.0,134.5502,134.7213,134.5122,134.6072,27642.0
2022-09-02 09:50:00,141.66,141.83,141.49,141.62,10062.0,134.6833,134.8449,134.5217,134.6453,10062.0
2022-09-02 09:55:00,141.69,141.74,141.45,141.45,13216.0,134.7118,134.7594,134.4836,134.4836,13216.0
2022-09-02 10:00:00,141.47,141.52,141.11,141.21,7910.0,134.5027,134.5502,134.1604,134.2555,7910.0
2022-09-02 10:05:00,141.19,141.52,141.19,141.5,32743.0,134.2364,134.5502,134.2364,134.5312,32743.0
2022-09-02 10:10:00,141.55,142.11,141.55,141.98,16237.0,134.5787,135.1111,134.5787,134.9875,16237.0
2022-09-02 10:15:00,142.0,142.18,141.99,142.03,21090.0,135.0065,135.1777,134.997,135.0351,21090.0
2022-09-02 10:20:00,142.08,142.18,141.9,142.06,4995.0,135.0826,135.1777,134.9115,135.0636,4995.0
2022-09-02 10:25:00,142.12,142.27,142.12,142.25,5665.0,135.1206,135.2633,135.1206,135.2442,5665.0
2022-09-02 10:30:00,142.32,142.52,142.32,142.47,22316.0,135.3108,135.5009,135.3108,135.4534,22316.0
2022-09-02 10:35:00,142.52,142.71,142.52,142.67,11939.0,135.5009,135.6816,135.5009,135.6436,11939.0
2022-09-02 10:40:00,142.66,142.81,142.66,142.74,5904.0,135.634,135.7767,135.634,135.7101,5904.0
2022-09-02 10:45:00,142.73,142.78,142.66,142.67,3361.0,135.7006,135.7481,135.634,135.6436,3361.0
2022-09-02 10:50:00,142.73,142.77,142.57,142.59,1500.0,135.7006,135.7386,135.5485,135.5675,1500.0
2022-09-02 10:55:00,142.57,142.61,142.38,142.5,14431.0,135.5485,135.5865,135.3678,135.4819,14431.0
2022-09-02 11:00:00,142.55,142.82,142.52,142.81,12904.0,135.5295,135.7862,135.5009,135.7767,12904.0
2022-09-02 11:05:00,142.78,142.87,142.6,142.63,28836.0,135.7481,135.8337,135.577,135.6055,28836.0
2022-09-02 11:10:00,142.69,142.74,142.6,142.74,1945.0,135.6626,135.7101,135.577,135.7101,1945.0
2022-09-02 11:15:00,142.68,142.72,142.58,142.71,3985.0,135.6531,135.6911,135.558,135.6816,3985.0
2022-09-02 11:20:00,142.69,142.74,142.66,142.72,2046.0,135.6626,135.7101,135.634,135.6911,2046.0
2022-09-02 11:25:00,142.7,142.7,142.59,142.62,1513.0,135.6721,135.6721,135.5675,135.596,1513.0
2022-09-02 11:30:00,142.81,142.81,142.65,142.67,3576.0,135.7767,135.7767,135.6245,135.6436,3576.0
2022-09-02 11:35:00,142.61,142.77,142.58,142.74,13405.0,135.5865,135.7386,135.558,135.7101,13405.0
2022-09-02 11:40:00,142.74,142.74,142.5,142.59,2713.0,135.7101,135.7101,135.4819,135.5675,2713.0
2022-09-02 11:45:00,142.61,142.79,142.57,142.76,3710.0,135.5865,135.7576,135.5485,135.7291,3710.0
2022-09-02 11:50:00,142.78,142.85,142.78,142.82,3885.0,135.7481,135.8147,135.7481,135.7862,3885.0
2022-09-02 11:55:00,142.89,142.9,142.84,142.89,8871.0,135.8527,135.8622,135.8052,135.8527,8871.0
2022-09-02 12:00:00,142.9,142.95,142.78,142.88,3139.0,135.8622,135.9098,135.7481,135.8432,3139.0
2022-09-02 12:05:00,142.84,142.85,142.76,142.77,4027.0,135.8052,135.8147,135.7291,135.7386,4027.0
2022-09-02 12:10:00,142.76,142.79,142.67,142.71,4619.0,135.7291,135.7576,135.6436,135.6816,4619.0
2022-09-02 12:15:00,142.68,142.68,142.47,142.52,6213.0,135.6531,135.6531,135.4534,135.5009,6213.0
2022-09-02 12:20:00,142.51,142.51,142.05,142.16,14911.0,135.4914,135.4914,135.0541,135.1587,14911.0
2022-09-02 12:25:00,142.12,142.12,142.0,142.01,12513.0,135.1206,135.1206,135.0065,135.0161,12513.0
2022-09-02 12:30:00,141.99,142.02,141.75,141.78,13400.0,134.997,135.0256,134.7689,134.7974,13400.0
2022-09-02 12:35:00,141.82,141.89,141.6,141.73,2651.0,134.8354,134.902,134.6262,134.7498,2651.0
2022-09-02 12:40:00,141.72,141.72,141.48,141.51,40431.0,134.7403,134.7403,134.5122,134.5407,40431.0
2022-09-02 12:45:00,141.46,141.52,141.37,141.38,2225.0,134.4931,134.5502,134.4076,134.4171,2225.0
2022-09-02 12:50:00,141.36,141.39,141.14,141.39,14346.0,134.3981,134.4266,134.1889,134.4266,14346.0
2022-09-02 12:55:00,141.39,141.45,141.22,141.34,11727.0,134.4266,134.4836,134.265,134.3791,11727.0
2022-09-02 13:00:00,141.27,141.28,140.78,140.96,22656.0,134.3125,134.322,133.8466,134.0178,22656.0
2022-09-02 13:05:00,140.89,140.99,140.73,140.85,20733.0,133.9512,134.0463,133.7991,133.9132,20733.0
2022-09-02 13:10:00,140.77,140.84,140.71,140.79,8947.0,133.8371,133.9037,133.7801,133.8561,8947.0
2022-09-02 13:15:00,140.75,140.98,140.63,140.97,7739.0,133.8181,134.0368,133.704,134.0273,7739.0
2022-09-02 13:20:00,140.87,140.87,140.31,140.31,17087.0,133.9322,133.9322,133.3998,133.3998,17087.0
2022-09-02 13:25:00,140.28,140.28,140.12,140.17,4782.0,133.3713,133.3713,133.2191,133.2667,4782.0
2022-09-02 13:30:00,140.13,140.25,140.06,140.17,8340.0,133.2286,133.3427,133.1621,133.2667,8340.0
2022-09-02 13:35:00,140.17,140.34,140.06,140.23,7619.0,133.2667,133.4283,133.1621,133.3237,7619.0
2022-09-02 13:40:00,140.2,140.38,140.2,140.38,3057.0,133.2952,133.4663,133.2952,133.4663,3057.0
2022-09-02 13:45:00,140.44,140.49,140.02,140.06,17604.0,133.5234,133.5709,133.1241,133.1621,17604.0
2022-09-02 13:50:00,140.0,140.03,139.82,140.02,24718.0,133.105,133.1336,132.9339,133.1241,24718.0
2022-09-02 13:55:00,139.96,139.96,139.83,139.96,8113.0,133.067,133.067,132.9434,133.067,8113.0
2022-09-02 14:00:00,139.92,140.1,139.91,140.07,35767.0,133.029,133.2001,133.0195,133.1716,35767.0
2022-09-02 14:05:00,140.02,140.21,139.88,140.15,29623.0,133.1241,133.3047,132.991,133.2477,29623.0
2022-09-02 14:10:00,140.12,140.23,140.0,140.04,13778.0,133.2191,133.3237,133.105,133.1431,13778.0
2022-09-02 14:15:00,139.97,140.13,139.96,140.04,5245.0,133.0765,133.2286,133.067,133.1431,5245.0
2022-09-02 14:20:00,140.03,140.09,140.0,140.07,2938.0,133.1336,133.1906,133.105,133.1716,2938.0
2022-09-02 14:25:00,140.06,140.38,140.06,140.36,6331.0,133.1621,133.4663,133.1621,133.4473,6331.0
2022-09-02 14:30:00,140.23,140.34,140.14,140.19,8259.0,133.3237,133.4283,133.2382,133.2857,8259.0
2022-09-02 14:35:00,140.2,140.5,140.2,140.48,6925.0,133.2952,133.5804,133.2952,133.5614,6925.0
2022-09-02 14:40:00,140.47,140.48,140.29,140.45,9896.0,133.5519,133.5614,133.3808,133.5329,9896.0
2022-09-02 14:45:00,140.41,140.42,140.27,140.3,20729.0,133.4949,133.5044,133.3617,133.3903,20729.0
2022-09-02 14:50:00,140.31,140.34,140.21,140.21,4597.0,133.3998,133.4283,133.3047,133.3047,4597.0
2022-09-02 14:55:00,140.14,140.16,139.97,140.04,10359.0,133.2382,133.2572,133.0765,133.1431,10359.0
2022-09-02 15:00:00,140.14,140.36,140.14,140.32,9033.0,133.2382,133.4473,133.2382,133.4093,9033.0
2022-09-02 15:05:00,140.33,140.44,140.28,140.34,2308.0,133.4188,133.5234,133.3713,133.4283,2308.0
2022-09-02 15:10:00,140.33,140.39,140.18,140.27,18598.0,133.4188,133.4758,133.2762,133.3617,18598.0
2022-09-02 15:15:00,140.27,140.34,140.18,140.27,20120.0,133.3617,133.4283,133.2762,133.3617,20120.0
2022-09-02 15:20:00,140.28,140.4,139.83,139.9,19524.0,133.3713,133.4853,132.9434,133.01,19524.0
2022-09-02 15:25:00,139.83,140.06,139.82,140.0,10713.0,132.9434,133.1621,132.9339,133.105,10713.0
2022-09-02 15:30:00,139.88,139.93,139.68,139.68,15567.0,132.991,133.0385,132.8008,132.8008,15567.0
2022-09-02 15:35:00,139.64,139.64,139.29,139.37,10218.0,132.7628,132.7628,132.43,132.5061,10218.0
2022-09-02 15:40:00,139.34,139.34,139.21,139.21,15887.0,132.4776,132.4776,132.354,132.354,15887.0
2022-09-02 15:45:00,139.21,139.5,139.21,139.5,28489.0,132.354,132.6297,132.354,132.6297,28489.0
2022-09-02 15:50:00,139.49,139.77,139.49,139.77,55466.0,132.6202,132.8864,132.6202,132.8864,55466.0
2022-09-02 15:55:00,139.8,139.91,139.57,139.82,42502.0,132.9149,133.0195,132.6962,132.9339,42502.0
2022-09-06 09:30:00,140.3,140.49,140.23,140.32,36011.0,133.3903,133.5709,133.3237,133.4093,36011.0
2022-09-06 09:35:00,140.24,140.37,140.02,140.05,14662.0,133.3332,133.4568,133.1241,133.1526,14662.0
2022-09-06 09:40:00,139.95,140.04,139.8,139.89,13679.0,133.0575,133.1431,132.9149,133.0005,13679.0
2022-09-06 09:45:00,139.91,139.93,139.56,139.58,19166.0,133.0195,133.0385,132.6867,132.7057,19166.0
2022-09-06 09:50:00,139.59,139.6,139.22,139.23,7627.0,132.7152,132.7247,132.3635,132.373,7627.0
2022-09-06 09:55:00,139.22,139.7,139.17,139.67,14664.0,132.3635,132.8198,132.3159,132.7913,14664.0
2022-09-06 10:00:00,139.65,139.65,138.73,138.9,37272.0,132.7723,132.7723,131.8976,132.0592,37272.0
2022-09-06 10:05:00,138.93,138.99,138.8,138.84,60179.0,132.0877,132.1448,131.9641,132.0022,60179.0
2022-09-06 10:10:00,138.88,138.88,138.52,138.84,30060.0,132.0402,132.0402,131.6979,132.0022,30060.0
2022-09-06 10:15:00,138.8,138.92,138.68,138.85,20250.0,131.9641,132.0782,131.8501,132.0117,20250.0
2022-09-06 10:20:00,138.85,138.85,138.57,138.69,17102.0,132.0117,132.0117,131.7455,131.8596,17102.0
2022-09-06 10:25:00,138.73,139.31,138.67,139.23,22454.0,131.8976,132.449,131.8405,132.373,22454.0
2022-09-06 10:30:00,139.22,139.22,138.99,139.08,15087.0,132.3635,132.3635,132.1448,132.2304,15087.0
2022-09-06 10:35:00,139.18,139.45,138.99,139.42,9685.0,132.3254,132.5821,132.1448,132.5536,9685.0
2022-09-06 10:40:00,139.46,139.83,139.46,139.65,49550.0,132.5916,132.9434,132.5916,132.7723,49550.0
2022-09-06 10:45:00,139.64,139.72,139.51,139.69,4554.0,132.7628,132.8388,132.6392,132.8103,4554.0
2022-09-06 10:50:00,139.68,140.05,139.68,139.79,26559.0,132.8008,133.1526,132.8008,132.9054,26559.0
2022-09-06 10:55:00,139.82,140.24,139.82,140.12,14850.0,132.9339,133.3332,132.9339,133.2191,14850.0
2022-09-06 11:00:00,139.96,140.06,139.88,140.04,9583.0,133.067,133.1621,132.991,133.1431,9583.0
2022-09-06 11:05:00,140.02,140.38,140.0,140.19,12850.0,133.1241,133.4663,133.105,133.2857,12850.0
2022-09-06 11:10:00,140.23,140.25,139.99,140.11,7687.0,133.3237,133.3427,133.0955,133.2096,7687.0
2022-09-06 11:15:00,140.13,140.13,139.9,139.96,15987.0,133.2286,133.2286,133.01,133.067,15987.0
2022-09-06 11:20:00,139.89,140.09,139.84,139.96,4096.0,133.0005,133.1906,132.9529,133.067,4096.0
2022-09-06 11:25:00,140.03,140.04,139.69,139.75,8438.0,133.1336,133.1431,132.8103,132.8674,8438.0
2022-09-06 11:30:00,139.74,140.21,139.71,140.01,25054.0,132.8579,133.3047,132.8293,133.1146,25054.0
2022-09-06 11:35:00,140.09,140.09,139.81,139.96,22712.0,133.1906,133.1906,132.9244,133.067,22712.0
2022-09-06 11:40:00,139.93,140.39,139.9,140.17,24943.0,133.0385,133.4758,133.01,133.2667,24943.0
2022-09-06 11:45:00,140.23,140.31,140.07,140.12,9455.0,133.3237,133.3998,133.1716,133.2191,9455.0
2022-09-06 11:50:00,140.09,140.39,140.08,140.38,11111.0,133.1906,133.4758,133.1811,133.4663,11111.0
2022-09-06 11:55:00,140.25,140.38,140.25,140.28,5030.0,133.3427,133.4663,133.3427,133.3713,5030.0
2022-09-06 12:00:00,140.27,140.33,140.22,140.27,9434.0,133.3617,133.4188,133.3142,133.3617,9434.0
2022-09-06 12:05:00,140.25,140.29,139.77,139.8,18428.0,133.3427,133.3808,132.8864,132.9149,18428.0
2022-09-06 12:10:00,139.82,139.86,139.74,139.82,6266.0,132.9339,132.9719,132.8579,132.9339,6266.0
2022-09-06 12:15:00,139.77,139.83,139.43,139.48,19910.0,132.8864,132.9434,132.5631,132.6107,19910.0
2022-09-06 12:20:00,139.47,139.54,139.31,139.31,10729.0,132.6011,132.6677,132.449,132.449,10729.0
2022-09-06 12:25:00,139.31,139.48,139.24,139.48,3480.0,132.449,132.6107,132.3825,132.6107,3480.0
2022-09-06 12:30:00,139.46,139.52,139.36,139.38,2806.0,132.5916,132.6487,132.4966,132.5156,2806.0
2022-09-06 12:35:00,139.45,139.52,139.43,139.44,2708.0,132.5821,132.6487,132.5631,132.5726,2708.0
2022-09-06 12:40:00,139.47,139.73,139.31,139.73,3376.0,132.6011,132.8483,132.449,132.8483,3376.0
2022-09-06 12:45:00,139.73,139.75,139.57,139.69,10631.0,132.8483,132.8674,132.6962,132.8103,10631.0
2022-09-06 12:50:00,139.71,139.71,139.51,139.7,6101.0,132.8293,132.8293,132.6392,132.8198,6101.0
2022-09-06 12:55:00,139.67,139.8,139.62,139.67,9750.0,132.7913,132.9149,132.7438,132.7913,9750.0
2022-09-06 13:00:00,139.65,139.65,139.39,139.41,14806.0,132.7723,132.7723,132.5251,132.5441,14806.0
2022-09-06 13:05:00,139.42,139.42,139.04,139.04,11525.0,132.5536,132.5536,132.1923,132.1923,11525.0
2022-09-06 13:10:00,139.08,139.16,138.9,138.95,6525.0,132.2304,132.3064,132.0592,132.1068,6525.0
2022-09-06 13:15:00,138.93,139.07,138.84,139.06,21355.0,132.0877,132.2208,132.0022,132.2113,21355.0
2022-09-06 13:20:00,139.05,139.13,138.99,139.07,14543.0,132.2018,132.2779,132.1448,132.2208,14543.0
2022-09-06 13:25:00,139.05,139.05,138.96,138.98,7288.0,132.2018,132.2018,132.1163,132.1353,7288.0
2022-09-06 13:30:00,138.96,139.27,138.96,139.21,10114.0,132.1163,132.411,132.1163,132.354,10114.0
2022-09-06 13:35:00,139.14,139.23,139.07,139.23,4176.0,132.2874,132.373,132.2208,132.373,4176.0
2022-09-06 13:40:00,139.18,139.18,138.94,139.09,5425.0,132.3254,132.3254,132.0973,132.2399,5425.0
2022-09-06 13:45:00,139.12,139.17,138.95,138.95,5267.0,132.2684,132.3159,132.1068,132.1068,5267.0
2022-09-06 13:50:00,138.93,139.05,138.87,139.05,15856.0,132.0877,132.2018,132.0307,132.2018,15856.0
2022-09-06 13:55:00,139.08,139.31,139.04,139.31,9902.0,132.2304,132.449,132.1923,132.449,9902.0
2022-09-06 14:00:00,139.24,139.46,139.24,139.34,19391.0,132.3825,132.5916,132.3825,132.4776,19391.0
2022-09-06 14:05:00,139.33,139.36,139.22,139.34,17938.0,132.468,132.4966,132.3635,132.4776,17938.0
2022-09-06 14:10:00,139.37,139.69,139.32,139.61,45797.0,132.5061,132.8103,132.4585,132.7343,45797.0
2022-09-06 14:15:00,139.63,139.71,139.55,139.6,12988.0,132.7533,132.8293,132.6772,132.7247,12988.0
2022-09-06 14:20:00,139.64,139.64,139.45,139.51,14355.0,132.7628,132.7628,132.5821,132.6392,14355.0
2022-09-06 14:25:00,139.53,139.58,139.42,139.43,12735.0,132.6582,132.7057,132.5536,132.5631,12735.0
2022-09-06 14:30:00,139.5,139.51,139.2,139.34,30605.0,132.6297,132.6392,132.3444,132.4776,30605.0
2022-09-06 14:35:00,139.35,139.53,139.29,139.41,18329.0,132.4871,132.6582,132.43,132.5441,18329.0
2022-09-06 14:40:00,139.38,139.38,139.28,139.31,35281.0,132.5156,132.5156,132.4205,132.449,35281.0
2022-09-06 14:45:00,139.3,139.37,139.2,139.37,20450.0,132.4395,132.5061,132.3444,132.5061,20450.0
2022-09-06 14:50:00,139.37,139.37,139.07,139.25,37242.0,132.5061,132.5061,132.2208,132.392,37242.0
2022-09-06 14:55:00,139.27,139.4,139.14,139.22,48538.0,132.411,132.5346,132.2874,132.3635,48538.0
2022-09-06 15:00:00,139.24,139.32,139.08,139.15,10438.0,132.3825,132.4585,132.2304,132.2969,10438.0
2022-09-06 15:05:00,139.17,139.52,139.15,139.52,13537.0,132.3159,132.6487,132.2969,132.6487,13537.0
2022-09-06 15:10:00,139.53,139.61,139.46,139.49,6515.0,132.6582,132.7343,132.5916,132.6202,6515.0
2022-09-06 15:15:00,139.47,139.7,139.45,139.45,10735.0,132.6011,132.8198,132.5821,132.5821,10735.0
2022-09-06 15:20:00,139.43,139.53,139.24,139.5,82157.0,132.5631,132.6582,132.3825,132.6297,82157.0
2022-09-06 15:25:00,139.5,139.59,139.43,139.44,32727.0,132.6297,132.7152,132.5631,132.5726,32727.0
2022-09-06 15:30:00,139.42,139.42,139.06,139.18,21633.0,132.5536,132.5536,132.2113,132.3254,21633.0
2022-09-06 15:35:00,139.17,139.28,139.14,139.2,14007.0,132.3159,132.4205,132.2874,132.3444,14007.0
2022-09-06 15:40:00,139.2,139.57,139.2,139.55,17968.0,132.3444,132.6962,132.3444,132.6772,17968.0
2022-09-06 15:45:00,139.54,139.59,139.33,139.49,29718.0,132.6677,132.7152,132.468,132.6202,29718.0
2022-09-06 15:50:00,139.5,139.5,139.28,139.32,47622.0,132.6297,132.6297,132.4205,132.4585,47622.0
2022-09-06 15:55:00,139.31,139.5,139.12,139.44,53711.0,132.449,132.6297,132.2684,132.5726,53711.0
2022-09-07 09:30:00,139.35,139.59,139.33,139.59,24447.0,132.4871,132.7152,132.468,132.7152,24447.0
2022-09-07 09:35:00,139.69,140.14,139.66,140.09,39885.0,132.8103,133.2382,132.7818,133.1906,39885.0
2022-09-07 09:40:00,140.05,140.26,139.99,140.19,24508.0,133.1526,133.3522,133.0955,133.2857,24508.0
2022-09-07 09:45:00,140.21,140.34,140.2,140.22,12779.0,133.3047,133.4283,133.2952,133.3142,12779.0
2022-09-07 09:50:00,140.11,140.12,139.92,139.95,2509.0,133.2096,133.2191,133.029,133.0575,2509.0
2022-09-07 09:55:00,139.97,140.13,139.89,139.97,5137.0,133.0765,133.2286,133.0005,133.0765,5137.0
2022-09-07 10:00:00,139.91,140.14,139.69,140.07,17403.0,133.0195,133.2382,132.8103,133.1716,17403.0
2022-09-07 10:05:00,140.16,140.16,139.95,139.98,3276.0,133.2572,133.2572,133.0575,133.086,3276.0
2022-09-07 10:10:00,140.05,140.05,139.81,139.81,3970.0,133.1526,133.1526,132.9244,132.9244,3970.0
2022-09-07 10:15:00,139.68,140.01,139.68,139.97,2343.0,132.8008,133.1146,132.8008,133.0765,2343.0
2022-09-07 10:20:00,140.04,140.11,139.97,140.0,3787.0,133.1431,133.2096,133.0765,133.105,3787.0
2022-09-07 10:25:00,140.02,140.21,140.02,140.21,2093.0,133.1241,133.3047,133.1241,133.3047,2093.0
2022-09-07 10:30:00,140.4,140.6,140.38,140.44,46260.0,133.4853,133.6755,133.4663,133.5234,46260.0
2022-09-07 10:35:00,140.51,140.54,140.39,140.39,19622.0,133.5899,133.6185,133.4758,133.4758,19622.0
2022-09-07 10:40:00,140.41,140.58,140.34,140.43,41138.0,133.4949,133.6565,133.4283,133.5139,41138.0
2022-09-07 10:45:00,140.45,140.46,140.34,140.4,13716.0,133.5329,133.5424,133.4283,133.4853,13716.0
2022-09-07 10:50:00,140.41,140.65,140.38,140.57,38476.0,133.4949,133.723,133.4663,133.647,38476.0
2022-09-07 10:55:00,140.54,140.64,140.54,140.56,18556.0,133.6185,133.7135,133.6185,133.6375,18556.0
2022-09-07 11:00:00,140.55,140.73,140.41,140.72,15052.0,133.628,133.7991,133.4949,133.7896,15052.0
2022-09-07 11:05:00,140.67,140.83,140.63,140.77,23159.0,133.742,133.8942,133.704,133.8371,23159.0
2022-09-07 11:10:00,140.78,141.02,140.78,140.97,27503.0,133.8466,134.0748,133.8466,134.0273,27503.0
2022-09-07 11:15:00,140.95,140.96,140.84,140.89,17370.0,134.0083,134.0178,133.9037,133.9512,17370.0
2022-09-07 11:20:00,140.93,141.03,140.9,141.03,3529.0,133.9892,134.0843,133.9607,134.0843,3529.0
2022-09-07 11:25:00,140.99,141.05,140.98,141.01,2291.0,134.0463,134.1033,134.0368,134.0653,2291.0
2022-09-07 11:30:00,140.92,140.99,140.78,140.81,8156.0,133.9797,134.0463,133.8466,133.8752,8156.0
2022-09-07 11:35:00,140.83,140.99,140.83,140.94,11862.0,133.8942,134.0463,133.8942,133.9988,11862.0
2022-09-07 11:40:00,140.94,140.98,140.76,140.81,15646.0,133.9988,134.0368,133.8276,133.8752,15646.0
2022-09-07 11:45:00,140.81,140.97,140.8,140.96,6611.0,133.8752,134.0273,133.8656,134.0178,6611.0
2022-09-07 11:50:00,140.94,141.03,140.93,141.0,5018.0,133.9988,134.0843,133.9892,134.0558,5018.0
2022-09-07 11:55:00,141.06,141.06,140.92,140.93,6500.0,134.1128,134.1128,133.9797,133.9892,6500.0
2022-09-07 12:00:00,140.94,141.04,140.94,140.97,14918.0,133.9988,134.0938,133.9988,134.0273,14918.0
2022-09-07 12:05:00,140.98,141.02,140.81,141.02,18434.0,134.0368,134.0748,133.8752,134.0748,18434.0
2022-09-07 12:10:00,141.02,141.03,140.84,140.89,16864.0,134.0748,134.0843,133.9037,133.9512,16864.0
2022-09-07 12:15:00,140.85,140.92,140.72,140.74,23973.0,133.9132,133.9797,133.7896,133.8086,23973.0
2022-09-07 12:20:00,140.75,140.76,140.59,140.64,12301.0,133.8181,133.8276,133.666,133.7135,12301.0
2022-09-07 12:25:00,140.64,140.85,140.64,140.84,23483.0,133.7135,133.9132,133.7135,133.9037,23483.0
2022-09-07 12:30:00,140.83,140.89,140.73,140.86,15227.0,133.8942,133.9512,133.7991,133.9227,15227.0
2022-09-07 12:35:00,140.88,141.07,140.8,141.07,14552.0,133.9417,134.1223,133.8656,134.1223,14552.0
2022-09-07 12:40:00,141.05,141.39,141.05,141.3,34810.0,134.1033,134.4266,134.1033,134.341,34810.0
2022-09-07 12:45:00,141.33,141.4,141.31,141.34,58564.0,134.3695,134.4361,134.3505,134.3791,58564.0
2022-09-07 12:50:00,141.34,141.37,141.27,141.28,14155.0,134.3791,134.4076,134.3125,134.322,14155.0
2022-09-07 12:55:00,141.23,141.29,141.18,141.28,3344.0,134.2745,134.3315,134.2269,134.322,3344.0
2022-09-07 13:00:00,141.32,141.53,141.28,141.5,8480.0,134.36,134.5597,134.322,134.5312,8480.0
2022-09-07 13:05:00,141.48,141.51,141.44,141.46,14452.0,134.5122,134.5407,134.4741,134.4931,14452.0
2022-09-07 13:10:00,141.45,141.48,141.39,141.46,7833.0,134.4836,134.5122,134.4266,134.4931,7833.0
2022-09-07 13:15:00,141.47,141.52,141.36,141.38,10307.0,134.5027,134.5502,134.3981,134.4171,10307.0
2022-09-07 13:20:00,141.38,141.54,141.36,141.44,13587.0,134.4171,134.5692,134.3981,134.4741,13587.0
2022-09-07 13:25:00,141.37,141.41,141.35,141.4,4671.0,134.4076,134.4456,134.3886,134.4361,4671.0
2022-09-07 13:30:00,141.39,141.54,141.37,141.54,4661.0,134.4266,134.5692,134.4076,134.5692,4661.0
2022-09-07 13:35:00,141.52,141.68,141.49,141.64,23193.0,134.5502,134.7023,134.5217,134.6643,23193.0
2022-09-07 13:40:00,141.65,141.88,141.65,141.86,16445.0,134.6738,134.8925,134.6738,134.8734,16445.0
2022-09-07 13:45:00,141.88,141.94,141.77,141.94,67534.0,134.8925,134.9495,134.7879,134.9495,67534.0
2022-09-07 13:50:00,141.93,142.01,141.89,141.99,16124.0,134.94,135.0161,134.902,134.997,16124.0
2022-09-07 13:55:00,142.0,142.01,141.94,141.96,16428.0,135.0065,135.0161,134.9495,134.9685,16428.0
2022-09-07 14:00:00,142.0,142.29,141.96,142.29,20300.0,135.0065,135.2823,134.9685,135.2823,20300.0
2022-09-07 14:05:00,142.31,142.31,142.09,142.11,15750.0,135.3013,135.3013,135.0921,135.1111,15750.0
2022-09-07 14:10:00,142.11,142.19,142.05,142.18,11447.0,135.1111,135.1872,135.0541,135.1777,11447.0
2022-09-07 14:15:00,142.18,142.21,141.94,141.94,28720.0,135.1777,135.2062,134.9495,134.9495,28720.0
2022-09-07 14:20:00,141.98,141.99,141.9,141.95,14713.0,134.9875,134.997,134.9115,134.959,14713.0
2022-09-07 14:25:00,141.97,142.2,141.95,142.19,9489.0,134.978,135.1967,134.959,135.1872,9489.0
2022-09-07 14:30:00,142.19,142.36,142.19,142.36,27746.0,135.1872,135.3488,135.1872,135.3488,27746.0
2022-09-07 14:35:00,142.36,142.4,142.31,142.33,4126.0,135.3488,135.3868,135.3013,135.3203,4126.0
2022-09-07 14:40:00,142.34,142.45,142.34,142.36,29066.0,135.3298,135.4344,135.3298,135.3488,29066.0
2022-09-07 14:45:00,142.39,142.43,142.35,142.43,12975.0,135.3773,135.4154,135.3393,135.4154,12975.0
2022-09-07 14:50:00,142.43,142.49,142.29,142.45,34787.0,135.4154,135.4724,135.2823,135.4344,34787.0
2022-09-07 14:55:00,142.44,142.53,142.39,142.5,27005.0,135.4249,135.5104,135.3773,135.4819,27005.0
2022-09-07 15:00:00,142.49,142.55,142.43,142.49,10092.0,135.4724,135.5295,135.4154,135.4724,10092.0
2022-09-07 15:05:00,142.5,142.58,142.44,142.57,23308.0,135.4819,135.558,135.4249,135.5485,23308.0
2022-09-07 15:10:00,142.58,142.62,142.5,142.56,17831.0,135.558,135.596,135.4819,135.539,17831.0
2022-09-07 15:15:00,142.58,142.66,142.44,142.51,36801.0,135.558,135.634,135.4249,135.4914,36801.0
2022-09-07 15:20:00,142.47,142.54,142.39,142.52,9609.0,135.4534,135.52,135.3773,135.5009,9609.0
2022-09-07 15:25:00,142.52,142.71,142.51,142.7,21638.0,135.5009,135.6816,135.4914,135.6721,21638.0
2022-09-07 15:30:00,142.69,142.7,142.55,142.67,30171.0,135.6626,135.6721,135.5295,135.6436,30171.0
2022-09-07 15:35:00,142.66,142.69,142.46,142.5,36527.0,135.634,135.6626,135.4439,135.4819,36527.0
2022-09-07 15:40:00,142.5,142.56,142.39,142.56,95941.0,135.4819,135.539,135.3773,135.539,95941.0
2022-09-07 15:45:00,142.56,142.76,142.53,142.73,44782.0,135.539,135.7291,135.5104,135.7006,44782.0
2022-09-07 15:50:00,142.74,142.74,142.5,142.62,131303.0,135.7101,135.7101,135.4819,135.596,131303.0
2022-09-07 15:55:00,142.62,142.62,142.44,142.54,76367.0,135.596,135.596,135.4249,135.52,76367.0
2022-09-08 09:30:00,141.69,141.69,141.29,141.38,31679.0,134.7118,134.7118,134.3315,134.4171,31679.0
2022-09-08 09:35:00,141.35,141.45,141.16,141.45,28652.0,134.3886,134.4836,134.2079,134.4836,28652.0
2022-09-08 09:40:00,141.37,142.2,141.12,142.15,44129.0,134.4076,135.1967,134.1699,135.1492,44129.0
2022-09-08 09:45:00,142.13,142.17,141.77,142.03,29656.0,135.1301,135.1682,134.7879,135.0351,29656.0
2022-09-08 09:50:00,142.02,142.26,141.93,142.17,14663.0,135.0256,135.2537,134.94,135.1682,14663.0
2022-09-08 09:55:00,142.33,142.44,142.13,142.32,13631.0,135.3203,135.4249,135.1301,135.3108,13631.0
2022-09-08 10:00:00,142.36,142.4,141.86,141.88,7963.0,135.3488,135.3868,134.8734,134.8925,7963.0
2022-09-08 10:05:00,141.93,142.31,141.93,142.24,10834.0,134.94,135.3013,134.94,135.2347,10834.0
2022-09-08 10:10:00,142.27,142.34,142.06,142.27,5620.0,135.2633,135.3298,135.0636,135.2633,5620.0
2022-09-08 10:15:00,142.15,142.75,142.14,142.75,3235.0,135.1492,135.7196,135.1397,135.7196,3235.0
2022-09-08 10:20:00,142.71,142.85,142.45,142.47,24994.0,135.6816,135.8147,135.4344,135.4534,24994.0
2022-09-08 10:25:00,142.43,142.62,142.42,142.61,2655.0,135.4154,135.596,135.4059,135.5865,2655.0
2022-09-08 10:30:00,142.53,142.89,142.52,142.86,10359.0,135.5104,135.8527,135.5009,135.8242,10359.0
2022-09-08 10:35:00,142.85,143.15,142.78,143.09,56749.0,135.8147,136.0999,135.7481,136.0429,56749.0
2022-09-08 10:40:00,143.07,143.2,143.0,143.17,37322.0,136.0239,136.1474,135.9573,136.1189,37322.0
2022-09-08 10:45:00,143.13,143.25,143.11,143.18,7769.0,136.0809,136.195,136.0619,136.1284,7769.0
2022-09-08 10:50:00,143.15,143.22,143.01,143.19,8917.0,136.0999,136.1665,135.9668,136.1379,8917.0
2022-09-08 10:55:00,143.28,143.38,143.16,143.34,34346.0,136.2235,136.3186,136.1094,136.2806,34346.0
2022-09-08 11:00:00,143.37,143.55,143.34,143.49,9492.0,136.3091,136.4802,136.2806,136.4232,9492.0
2022-09-08 11:05:00,143.49,143.61,143.48,143.49,20530.0,136.4232,136.5373,136.4137,136.4232,20530.0
2022-09-08 11:10:00,143.52,143.58,143.43,143.56,33083.0,136.4517,136.5087,136.3661,136.4897,33083.0
2022-09-08 11:15:00,143.55,143.66,143.5,143.59,23850.0,136.4802,136.5848,136.4327,136.5182,23850.0
2022-09-08 11:20:00,143.59,143.62,143.55,143.57,1700.0,136.5182,136.5468,136.4802,136.4992,1700.0
2022-09-08 11:25:00,143.58,143.59,143.46,143.49,5328.0,136.5087,136.5182,136.3946,136.4232,5328.0
2022-09-08 11:30:00,143.48,143.52,143.45,143.52,6998.0,136.4137,136.4517,136.3851,136.4517,6998.0
2022-09-08 11:35:00,143.53,143.63,143.3,143.31,12639.0,136.4612,136.5563,136.2425,136.252,12639.0
2022-09-08 11:40:00,143.31,143.33,143.16,143.27,11195.0,136.252,136.271,136.1094,136.214,11195.0
2022-09-08 11:45:00,143.3,143.32,143.21,143.22,1645.0,136.2425,136.2615,136.157,136.1665,1645.0
2022-09-08 11:50:00,143.22,143.36,143.21,143.34,8375.0,136.1665,136.2996,136.157,136.2806,8375.0
2022-09-08 11:55:00,143.35,143.37,143.29,143.3,3009.0,136.2901,136.3091,136.233,136.2425,3009.0
2022-09-08 12:00:00,143.33,143.35,142.54,142.55,22570.0,136.271,136.2901,135.52,135.5295,22570.0
2022-09-08 12:05:00,142.56,142.59,142.05,142.27,26494.0,135.539,135.5675,135.0541,135.2633,26494.0
2022-09-08 12:10:00,142.26,142.3,141.96,142.16,24182.0,135.2537,135.2918,134.9685,135.1587,24182.0
2022-09-08 12:15:00,142.13,142.36,142.13,142.3,6749.0,135.1301,135.3488,135.1301,135.2918,6749.0
2022-09-08 12:20:00,142.29,142.34,141.97,142.15,17728.0,135.2823,135.3298,134.978,135.1492,17728.0
2022-09-08 12:25:00,142.16,142.37,142.06,142.3,13650.0,135.1587,135.3583,135.0636,135.2918,13650.0
2022-09-08 12:30:00,142.25,142.58,142.25,142.5,13144.0,135.2442,135.558,135.2442,135.4819,13144.0
2022-09-08 12:35:00,142.57,142.68,142.54,142.63,21819.0,135.5485,135.6531,135.52,135.6055,21819.0
2022-09-08 12:40:00,142.62,142.99,142.57,142.97,21663.0,135.596,135.9478,135.5485,135.9288,21663.0
2022-09-08 12:45:00,142.97,142.97,142.88,142.94,7222.0,135.9288,135.9288,135.8432,135.9003,7222.0
2022-09-08 12:50:00,142.97,143.12,142.96,143.05,10734.0,135.9288,136.0714,135.9193,136.0048,10734.0
2022-09-08 12:55:00,143.05,143.08,142.98,143.0,16817.0,136.0048,136.0334,135.9383,135.9573,16817.0
2022-09-08 13:00:00,142.98,143.04,142.79,142.88,9217.0,135.9383,135.9953,135.7576,135.8432,9217.0
2022-09-08 13:05:00,142.91,142.97,142.78,142.85,10610.0,135.8717,135.9288,135.7481,135.8147,10610.0
2022-09-08 13:10:00,142.94,143.41,142.94,143.36,21683.0,135.9003,136.3471,135.9003,136.2996,21683.0
2022-09-08 13:15:00,143.44,143.44,143.29,143.36,11887.0,136.3756,136.3756,136.233,136.2996,11887.0
2022-09-08 13:20:00,143.36,143.43,143.35,143.42,8148.0,136.2996,136.3661,136.2901,136.3566,8148.0
2022-09-08 13:25:00,143.41,143.53,143.31,143.49,28095.0,136.3471,136.4612,136.252,136.4232,28095.0
2022-09-08 13:30:00,143.44,143.47,143.29,143.42,21038.0,136.3756,136.4042,136.233,136.3566,21038.0
2022-09-08 13:35:00,143.41,143.68,143.4,143.55,25479.0,136.3471,136.6038,136.3376,136.4802,25479.0
2022-09-08 13:40:00,143.57,143.61,143.54,143.61,7243.0,136.4992,136.5373,136.4707,136.5373,7243.0
2022-09-08 13:45:00,143.59,143.63,143.51,143.62,5522.0,136.5182,136.5563,136.4422,136.5468,5522.0
2022-09-08 13:50:00,143.64,143.64,143.52,143.52,7718.0,136.5658,136.5658,136.4517,136.4517,7718.0
2022-09-08 13:55:00,143.51,143.52,143.16,143.44,50865.0,136.4422,136.4517,136.1094,136.3756,50865.0
2022-09-08 14:00:00,143.47,143.6,143.4,143.6,6936.0,136.4042,136.5277,136.3376,136.5277,6936.0
2022-09-08 14:05:00,143.61,143.66,143.46,143.5,5646.0,136.5373,136.5848,136.3946,136.4327,5646.0
2022-09-08 14:10:00,143.51,143.56,143.45,143.49,5324.0,136.4422,136.4897,136.3851,136.4232,5324.0
2022-09-08 14:15:00,143.46,143.63,143.36,143.6,8838.0,136.3946,136.5563,136.2996,136.5277,8838.0
2022-09-08 14:20:00,143.55,143.6,143.48,143.56,11533.0,136.4802,136.5277,136.4137,136.4897,11533.0
2022-09-08 14:25:00,143.57,143.6,143.49,143.52,8854.0,136.4992,136.5277,136.4232,136.4517,8854.0
2022-09-08 14:30:00,143.53,143.73,143.53,143.71,20203.0,136.4612,136.6513,136.4612,136.6323,20203.0
2022-09-08 14:35:00,143.72,143.74,143.62,143.71,26793.0,136.6418,136.6609,136.5468,136.6323,26793.0
2022-09-08 14:40:00,143.71,143.73,143.22,143.4,43973.0,136.6323,136.6513,136.1665,136.3376,43973.0
2022-09-08 14:45:00,143.39,143.42,143.17,143.23,9590.0,136.3281,136.3566,136.1189,136.176,9590.0
2022-09-08 14:50:00,143.24,143.38,143.11,143.35,6634.0,136.1855,136.3186,136.0619,136.2901,6634.0
2022-09-08 14:55:00,143.3,143.31,143.17,143.24,6957.0,136.2425,136.252,136.1189,136.1855,6957.0
2022-09-08 15:00:00,143.22,143.31,142.99,143.15,21794.0,136.1665,136.252,135.9478,136.0999,21794.0
2022-09-08 15:05:00,143.15,143.28,143.11,143.18,14311.0,136.0999,136.2235,136.0619,136.1284,14311.0
2022-09-08 15:10:00,143.15,143.28,143.07,143.28,9907.0,136.0999,136.2235,136.0239,136.2235,9907.0
2022-09-08 15:15:00,143.36,143.42,143.29,143.35,12023.0,136.2996,136.3566,136.233,136.2901,12023.0
2022-09-08 15:20:00,143.41,143.52,143.37,143.5,12752.0,136.3471,136.4517,136.3091,136.4327,12752.0
2022-09-08 15:25:00,143.49,143.5,143.39,143.43,16720.0,136.4232,136.4327,136.3281,136.3661,16720.0
2022-09-08 15:30:00,143.41,143.53,143.34,143.36,21578.0,136.3471,136.4612,136.2806,136.2996,21578.0
2022-09-08 15:35:00,143.35,143.39,143.28,143.35,24099.0,136.2901,136.3281,136.2235,136.2901,24099.0
2022-09-08 15:40:00,143.34,143.36,143.11,143.12,76359.0,136.2806,136.2996,136.0619,136.0714,76359.0
2022-09-08 15:45:00,143.12,143.36,143.12,143.22,63640.0,136.0714,136.2996,136.0714,136.1665,63640.0
2022-09-08 15:50:00,143.22,143.69,143.22,143.68,115169.0,136.1665,136.6133,136.1665,136.6038,115169.0
2022-09-08 15:55:00,143.66,143.82,143.62,143.78,180650.0,136.5848,136.7369,136.5468,136.6989,180650.0
2022-09-09 09:30:00,144.73,144.9,144.59,144.9,15132.0,137.6021,137.7637,137.469,137.7637,15132.0
2022-09-09 09:35:00,144.92,144.92,144.72,144.8,7805.0,137.7827,137.7827,137.5926,137.6686,7805.0
2022-09-09 09:40:00,144.82,144.89,144.66,144.71,23208.0,137.6877,137.7542,137.5355,137.5831,23208.0
2022-09-09 09:45:00,144.68,144.89,144.5,144.75,86107.0,137.5546,137.7542,137.3834,137.6211,86107.0
2022-09-09 09:50:00,144.76,144.83,144.64,144.75,28872.0,137.6306,137.6972,137.5165,137.6211,28872.0
2022-09-09 09:55:00,144.79,145.03,144.59,145.03,19317.0,137.6591,137.8873,137.469,137.8873,19317.0
2022-09-09 10:00:00,145.05,145.39,145.05,145.36,15230.0,137.9063,138.2296,137.9063,138.2011,15230.0
2022-09-09 10:05:00,145.38,145.48,145.3,145.44,18309.0,138.2201,138.3152,138.144,138.2771,18309.0
2022-09-09 10:10:00,145.39,145.39,145.22,145.25,49404.0,138.2296,138.2296,138.068,138.0965,49404.0
2022-09-09 10:15:00,145.28,145.57,145.2,145.29,16261.0,138.125,138.4007,138.0489,138.1345,16261.0
2022-09-09 10:20:00,145.3,145.39,145.16,145.18,15232.0,138.144,138.2296,138.0109,138.0299,15232.0
2022-09-09 10:25:00,145.12,145.37,145.12,145.35,5293.0,137.9729,138.2106,137.9729,138.1916,5293.0
2022-09-09 10:30:00,145.37,145.42,145.3,145.41,7570.0,138.2106,138.2581,138.144,138.2486,7570.0
2022-09-09 10:35:00,145.37,145.45,145.29,145.41,26480.0,138.2106,138.2866,138.1345,138.2486,26480.0
2022-09-09 10:40:00,145.43,145.62,145.43,145.59,6612.0,138.2676,138.4483,138.2676,138.4197,6612.0
2022-09-09 10:45:00,145.58,145.65,145.46,145.58,7147.0,138.4102,138.4768,138.2961,138.4102,7147.0
2022-09-09 10:50:00,145.59,145.65,145.5,145.55,4692.0,138.4197,138.4768,138.3342,138.3817,4692.0
2022-09-09 10:55:00,145.55,145.58,145.45,145.55,4493.0,138.3817,138.4102,138.2866,138.3817,4493.0
2022-09-09 11:00:00,145.58,145.61,145.34,145.37,11621.0,138.4102,138.4388,138.1821,138.2106,11621.0
2022-09-09 11:05:00,145.45,145.45,145.32,145.32,14512.0,138.2866,138.2866,138.163,138.163,14512.0
2022-09-09 11:10:00,145.31,145.38,145.27,145.38,14610.0,138.1535,138.2201,138.1155,138.2201,14610.0
2022-09-09 11:15:00,145.4,145.45,145.25,145.29,3830.0,138.2391,138.2866,138.0965,138.1345,3830.0
2022-09-09 11:20:00,145.23,145.3,145.16,145.28,21284.0,138.0775,138.144,138.0109,138.125,21284.0
2022-09-09 11:25:00,145.3,145.43,145.3,145.36,17478.0,138.144,138.2676,138.144,138.2011,17478.0
2022-09-09 11:30:00,145.31,145.37,145.2,145.27,8245.0,138.1535,138.2106,138.0489,138.1155,8245.0
2022-09-09 11:35:00,145.32,145.51,145.32,145.51,3893.0,138.163,138.3437,138.163,138.3437,3893.0
2022-09-09 11:40:00,145.52,145.55,145.42,145.47,2958.0,138.3532,138.3817,138.2581,138.3057,2958.0
2022-09-09 11:45:00,145.42,145.5,145.4,145.41,3720.0,138.2581,138.3342,138.2391,138.2486,3720.0
2022-09-09 11:50:00,145.35,145.39,145.28,145.31,18216.0,138.1916,138.2296,138.125,138.1535,18216.0
2022-09-09 11:55:00,145.32,145.47,145.31,145.46,2470.0,138.163,138.3057,138.1535,138.2961,2470.0
2022-09-09 12:00:00,145.43,145.46,145.1,145.14,14055.0,138.2676,138.2961,137.9539,137.9919,14055.0
2022-09-09 12:05:00,145.17,145.24,145.16,145.24,1953.0,138.0204,138.087,138.0109,138.087,1953.0
2022-09-09 12:10:00,145.27,145.37,145.27,145.37,3778.0,138.1155,138.2106,138.1155,138.2106,3778.0
2022-09-09 12:15:00,145.25,145.31,145.15,145.3,1982.0,138.0965,138.1535,138.0014,138.144,1982.0
2022-09-09 12:20:00,145.28,145.29,145.04,145.1,10467.0,138.125,138.1345,137.8968,137.9539,10467.0
2022-09-09 12:25:00,145.13,145.25,145.09,145.21,2578.0,137.9824,138.0965,137.9444,138.0585,2578.0
2022-09-09 12:30:00,145.23,145.33,145.16,145.3,23162.0,138.0775,138.1725,138.0109,138.144,23162.0
2022-09-09 12:35:00,145.32,145.39,145.32,145.36,4412.0,138.163,138.2296,138.163,138.2011,4412.0
2022-09-09 12:40:00,145.39,145.43,145.35,145.35,1748.0,138.2296,138.2676,138.1916,138.1916,1748.0
2022-09-09 12:45:00,145.36,145.45,145.29,145.45,1846.0,138.2011,138.2866,138.1345,138.2866,1846.0
2022-09-09 12:50:00,145.48,145.55,145.48,145.53,4901.0,138.3152,138.3817,138.3152,138.3627,4901.0
2022-09-09 12:55:00,145.55,145.58,145.52,145.56,2435.0,138.3817,138.4102,138.3532,138.3912,2435.0
2022-09-09 13:00:00,145.57,145.57,145.4,145.53,12750.0,138.4007,138.4007,138.2391,138.3627,12750.0
2022-09-09 13:05:00,145.53,145.65,145.52,145.63,6238.0,138.3627,138.4768,138.3532,138.4578,6238.0
2022-09-09 13:10:00,145.63,145.73,145.62,145.73,9411.0,138.4578,138.5528,138.4483,138.5528,9411.0
2022-09-09 13:15:00,145.73,145.77,145.73,145.73,21346.0,138.5528,138.5909,138.5528,138.5528,21346.0
2022-09-09 13:20:00,145.71,145.77,145.67,145.75,6038.0,138.5338,138.5909,138.4958,138.5719,6038.0
2022-09-09 13:25:00,145.73,145.78,145.69,145.71,8671.0,138.5528,138.6004,138.5148,138.5338,8671.0
2022-09-09 13:30:00,145.72,145.82,145.72,145.81,4300.0,138.5433,138.6384,138.5433,138.6289,4300.0
2022-09-09 13:35:00,145.81,145.86,145.8,145.86,16206.0,138.6289,138.6764,138.6194,138.6764,16206.0
2022-09-09 13:40:00,145.85,145.85,145.68,145.68,6758.0,138.6669,138.6669,138.5053,138.5053,6758.0
2022-09-09 13:45:00,145.67,145.77,145.61,145.76,6671.0,138.4958,138.5909,138.4388,138.5814,6671.0
2022-09-09 13:50:00,145.78,145.78,145.68,145.74,7591.0,138.6004,138.6004,138.5053,138.5624,7591.0
2022-09-09 13:55:00,145.71,145.79,145.71,145.77,6414.0,138.5338,138.6099,138.5338,138.5909,6414.0
2022-09-09 14:00:00,145.75,145.76,145.59,145.64,10698.0,138.5719,138.5814,138.4197,138.4673,10698.0
2022-09-09 14:05:00,145.63,145.69,145.57,145.64,11368.0,138.4578,138.5148,138.4007,138.4673,11368.0
2022-09-09 14:10:00,145.65,145.81,145.59,145.81,22504.0,138.4768,138.6289,138.4197,138.6289,22504.0
2022-09-09 14:15:00,145.8,145.84,145.79,145.83,8634.0,138.6194,138.6574,138.6099,138.6479,8634.0
2022-09-09 14:20:00,145.82,145.89,145.8,145.86,3452.0,138.6384,138.705,138.6194,138.6764,3452.0
2022-09-09 14:25:00,145.86,145.88,145.77,145.88,5525.0,138.6764,138.6955,138.5909,138.6955,5525.0
2022-09-09 14:30:00,145.87,145.9,145.76,145.79,12364.0,138.686,138.7145,138.5814,138.6099,12364.0
2022-09-09 14:35:00,145.81,145.91,145.77,145.88,3777.0,138.6289,138.724,138.5909,138.6955,3777.0
2022-09-09 14:40:00,145.88,145.94,145.81,145.83,9055.0,138.6955,138.7525,138.6289,138.6479,9055.0
2022-09-09 14:45:00,145.86,145.86,145.77,145.78,9801.0,138.6764,138.6764,138.5909,138.6004,9801.0
2022-09-09 14:50:00,145.79,145.79,145.71,145.78,6485.0,138.6099,138.6099,138.5338,138.6004,6485.0
2022-09-09 14:55:00,145.83,145.94,145.81,145.92,17656.0,138.6479,138.7525,138.6289,138.7335,17656.0
2022-09-09 15:00:00,145.9,146.04,145.87,146.04,7257.0,138.7145,138.8476,138.686,138.8476,7257.0
2022-09-09 15:05:00,146.04,146.04,145.91,145.95,9299.0,138.8476,138.8476,138.724,138.762,9299.0
2022-09-09 15:10:00,145.97,146.09,145.95,146.08,13104.0,138.781,138.8951,138.762,138.8856,13104.0
2022-09-09 15:15:00,146.08,146.11,146.04,146.11,6104.0,138.8856,138.9141,138.8476,138.9141,6104.0
2022-09-09 15:20:00,146.09,146.1,145.99,146.03,28015.0,138.8951,138.9046,138.8,138.8381,28015.0
2022-09-09 15:25:00,146.03,146.06,145.98,146.02,31351.0,138.8381,138.8666,138.7905,138.8286,31351.0
2022-09-09 15:30:00,146.0,146.02,145.94,146.0,25464.0,138.8095,138.8286,138.7525,138.8095,25464.0
2022-09-09 15:35:00,145.99,145.99,145.86,145.9,22619.0,138.8,138.8,138.6764,138.7145,22619.0
2022-09-09 15:40:00,145.9,146.08,145.89,146.06,20403.0,138.7145,138.8856,138.705,138.8666,20403.0
2022-09-09 15:45:00,146.05,146.05,145.91,145.96,53019.0,138.8571,138.8571,138.724,138.7715,53019.0
2022-09-09 15:50:00,145.94,145.95,145.75,145.89,71588.0,138.7525,138.762,138.5719,138.705,71588.0
2022-09-09 15:55:00,145.85,145.89,145.72,145.78,142269.0,138.6669,138.705,138.5433,138.6004,142269.0
2022-09-12 09:30:00,146.59,146.81,146.52,146.71,126664.0,139.3705,139.5797,139.3039,139.4846,126664.0
2022-09-12 09:35:00,146.72,146.72,146.35,146.44,95841.0,139.4941,139.4941,139.1423,139.2279,95841.0
2022-09-12 09:40:00,146.48,146.72,146.48,146.69,39543.0,139.2659,139.4941,139.2659,139.4656,39543.0
2022-09-12 09:45:00,146.68,146.92,146.63,146.83,29572.0,139.4561,139.6842,139.4085,139.5987,29572.0
2022-09-12 09:50:00,146.84,147.09,146.83,147.08,12671.0,139.6082,139.8459,139.5987,139.8364,12671.0
2022-09-12 09:55:00,147.08,147.31,147.08,147.31,15094.0,139.8364,140.055,139.8364,140.055,15094.0
2022-09-12 10:00:00,147.32,147.34,147.12,147.15,11594.0,140.0645,140.0836,139.8744,139.9029,11594.0
2022-09-12 10:05:00,147.18,147.22,147.08,147.14,11718.0,139.9314,139.9695,139.8364,139.8934,11718.0
2022-09-12 10:10:00,147.13,147.19,147.07,147.11,16324.0,139.8839,139.9409,139.8269,139.8649,16324.0
2022-09-12 10:15:00,147.14,147.41,147.14,147.36,7709.0,139.8934,140.1501,139.8934,140.1026,7709.0
2022-09-12 10:20:00,147.35,147.45,147.3,147.35,13365.0,140.0931,140.1881,140.0455,140.0931,13365.0
2022-09-12 10:25:00,147.34,147.43,147.29,147.3,10816.0,140.0836,140.1691,140.036,140.0455,10816.0
2022-09-12 10:30:00,147.34,147.37,147.28,147.33,6796.0,140.0836,140.1121,140.0265,140.074,6796.0
2022-09-12 10:35:00,147.3,147.35,147.13,147.25,24335.0,140.0455,140.0931,139.8839,139.998,24335.0
2022-09-12 10:40:00,147.24,147.24,147.17,147.23,6300.0,139.9885,139.9885,139.9219,139.979,6300.0
2022-09-12 10:45:00,147.25,147.38,147.24,147.37,10344.0,139.998,140.1216,139.9885,140.1121,10344.0
2022-09-12 10:50:00,147.34,147.41,147.17,147.19,7341.0,140.0836,140.1501,139.9219,139.9409,7341.0
2022-09-12 10:55:00,147.13,147.14,146.96,147.0,14203.0,139.8839,139.8934,139.7223,139.7603,14203.0
2022-09-12 11:00:00,146.99,147.03,146.82,146.91,20276.0,139.7508,139.7888,139.5892,139.6747,20276.0
2022-09-12 11:05:00,146.91,146.94,146.81,146.89,4634.0,139.6747,139.7033,139.5797,139.6557,4634.0
2022-09-12 11:10:00,146.86,146.9,146.75,146.81,3473.0,139.6272,139.6652,139.5226,139.5797,3473.0
2022-09-12 11:15:00,146.84,146.84,146.75,146.84,9266.0,139.6082,139.6082,139.5226,139.6082,9266.0
2022-09-12 11:20:00,146.94,147.03,146.92,147.03,7535.0,139.7033,139.7888,139.6842,139.7888,7535.0
2022-09-12 11:25:00,147.07,147.15,147.05,147.15,2822.0,139.8269,139.9029,139.8078,139.9029,2822.0
2022-09-12 11:30:00,147.15,147.19,147.07,147.12,44347.0,139.9029,139.9409,139.8269,139.8744,44347.0
2022-09-12 11:35:00,147.12,147.14,146.9,146.99,12123.0,139.8744,139.8934,139.6652,139.7508,12123.0
2022-09-12 11:40:00,147.02,147.05,146.91,146.96,11162.0,139.7793,139.8078,139.6747,139.7223,11162.0
2022-09-12 11:45:00,146.96,146.97,146.8,146.87,12613.0,139.7223,139.7318,139.5701,139.6367,12613.0
2022-09-12 11:50:00,146.87,146.91,146.62,146.65,8919.0,139.6367,139.6747,139.399,139.4275,8919.0
2022-09-12 11:55:00,146.63,146.65,146.31,146.48,10640.0,139.4085,139.4275,139.1043,139.2659,10640.0
2022-09-12 12:00:00,146.51,146.59,146.47,146.48,6628.0,139.2944,139.3705,139.2564,139.2659,6628.0
2022-09-12 12:05:00,146.5,146.61,146.35,146.35,7314.0,139.2849,139.3895,139.1423,139.1423,7314.0
2022-09-12 12:10:00,146.35,146.57,146.26,146.56,12532.0,139.1423,139.3515,139.0567,139.342,12532.0
2022-09-12 12:15:00,146.53,146.53,146.35,146.41,6192.0,139.3134,139.3134,139.1423,139.1994,6192.0
2022-09-12 12:20:00,146.38,146.63,146.35,146.6,7561.0,139.1708,139.4085,139.1423,139.38,7561.0
2022-09-12 12:25:00,146.55,146.63,146.51,146.59,1965.0,139.3325,139.4085,139.2944,139.3705,1965.0
2022-09-12 12:30:00,146.63,146.71,146.57,146.67,1996.0,139.4085,139.4846,139.3515,139.4466,1996.0
2022-09-12 12:35:00,146.69,146.76,146.55,146.72,4375.0,139.4656,139.5321,139.3325,139.4941,4375.0
2022-09-12 12:40:00,146.75,146.79,146.73,146.78,1810.0,139.5226,139.5606,139.5036,139.5511,1810.0
2022-09-12 12:45:00,146.79,146.82,146.63,146.7,19435.0,139.5606,139.5892,139.4085,139.4751,19435.0
2022-09-12 12:50:00,146.73,146.78,146.71,146.78,8024.0,139.5036,139.5511,139.4846,139.5511,8024.0
2022-09-12 12:55:00,146.77,146.86,146.77,146.84,3224.0,139.5416,139.6272,139.5416,139.6082,3224.0
2022-09-12 13:00:00,146.85,146.85,146.6,146.78,9303.0,139.6177,139.6177,139.38,139.5511,9303.0
2022-09-12 13:05:00,146.78,146.97,146.77,146.96,2657.0,139.5511,139.7318,139.5416,139.7223,2657.0
2022-09-12 13:10:00,146.96,146.99,146.93,146.95,1091.0,139.7223,139.7508,139.6937,139.7128,1091.0
2022-09-12 13:15:00,146.97,147.0,146.93,146.93,1711.0,139.7318,139.7603,139.6937,139.6937,1711.0
2022-09-12 13:20:00,146.93,146.95,146.89,146.89,3613.0,139.6937,139.7128,139.6557,139.6557,3613.0
2022-09-12 13:25:00,146.93,147.06,146.9,147.05,5662.0,139.6937,139.8173,139.6652,139.8078,5662.0
2022-09-12 13:30:00,147.07,147.08,146.98,147.06,5519.0,139.8269,139.8364,139.7413,139.8173,5519.0
2022-09-12 13:35:00,147.0,147.01,146.94,146.94,10201.0,139.7603,139.7698,139.7033,139.7033,10201.0
2022-09-12 13:40:00,146.95,146.95,146.84,146.84,5535.0,139.7128,139.7128,139.6082,139.6082,5535.0
2022-09-12 13:45:00,146.84,146.9,146.83,146.9,3996.0,139.6082,139.6652,139.5987,139.6652,3996.0
2022-09-12 13:50:00,146.94,147.05,146.94,147.05,2783.0,139.7033,139.8078,139.7033,139.8078,2783.0
2022-09-12 13:55:00,147.03,147.03,146.98,147.01,2599.0,139.7888,139.7888,139.7413,139.7698,2599.0
2022-09-12 14:00:00,146.98,146.98,146.88,146.88,1287.0,139.7413,139.7413,139.6462,139.6462,1287.0
2022-09-12 14:05:00,146.85,146.89,146.83,146.87,5160.0,139.6177,139.6557,139.5987,139.6367,5160.0
2022-09-12 14:10:00,146.87,146.96,146.85,146.96,3688.0,139.6367,139.7223,139.6177,139.7223,3688.0
2022-09-12 14:15:00,146.99,147.04,146.74,146.77,7901.0,139.7508,139.7983,139.5131,139.5416,7901.0
2022-09-12 14:20:00,146.75,146.89,146.64,146.84,6641.0,139.5226,139.6557,139.418,139.6082,6641.0
2022-09-12 14:25:00,146.84,146.86,146.69,146.69,10139.0,139.6082,139.6272,139.4656,139.4656,10139.0
2022-09-12 14:30:00,146.67,146.75,146.61,146.61,4295.0,139.4466,139.5226,139.3895,139.3895,4295.0
2022-09-12 14:35:00,146.63,146.75,146.61,146.73,2741.0,139.4085,139.5226,139.3895,139.5036,2741.0
2022-09-12 14:40:00,146.72,146.81,146.71,146.8,4207.0,139.4941,139.5797,139.4846,139.5701,4207.0
2022-09-12 14:45:00,146.79,146.91,146.77,146.91,7925.0,139.5606,139.6747,139.5416,139.6747,7925.0
2022-09-12 14:50:00,146.9,146.93,146.85,146.85,4302.0,139.6652,139.6937,139.6177,139.6177,4302.0
2022-09-12 14:55:00,146.83,146.92,146.82,146.82,2578.0,139.5987,139.6842,139.5892,139.5892,2578.0
2022-09-12 15:00:00,146.82,146.89,146.82,146.88,3478.0,139.5892,139.6557,139.5892,139.6462,3478.0
2022-09-12 15:05:00,146.85,147.03,146.84,147.02,2210.0,139.6177,139.7888,139.6082,139.7793,2210.0
2022-09-12 15:10:00,147.02,147.03,146.95,147.01,8477.0,139.7793,139.7888,139.7128,139.7698,8477.0
2022-09-12 15:15:00,147.01,147.01,146.92,146.94,5642.0,139.7698,139.7698,139.6842,139.7033,5642.0
2022-09-12 15:20:00,146.95,147.01,146.92,146.93,5037.0,139.7128,139.7698,139.6842,139.6937,5037.0
2022-09-12 15:25:00,146.86,146.87,146.77,146.81,12038.0,139.6272,139.6367,139.5416,139.5797,12038.0
2022-09-12 15:30:00,146.78,146.82,146.67,146.7,13433.0,139.5511,139.5892,139.4466,139.4751,13433.0
2022-09-12 15:35:00,146.7,146.78,146.65,146.74,77314.0,139.4751,139.5511,139.4275,139.5131,77314.0
2022-09-12 15:40:00,146.71,146.91,146.68,146.91,37059.0,139.4846,139.6747,139.4561,139.6747,37059.0
2022-09-12 15:45:00,146.89,146.94,146.77,146.93,35460.0,139.6557,139.7033,139.5416,139.6937,35460.0
2022-09-12 15:50:00,146.93,146.95,146.77,146.86,61295.0,139.6937,139.7128,139.5416,139.6272,61295.0
2022-09-12 15:55:00,146.86,147.11,146.83,147.11,154040.0,139.6272,139.8649,139.5987,139.8649,154040.0
2022-09-13 09:30:00,143.96,144.2,143.73,144.12,58755.0,136.87,137.0982,136.6513,137.0221,58755.0
2022-09-13 09:35:00,144.11,144.11,143.61,143.82,44332.0,137.0126,137.0126,136.5373,136.7369,44332.0
2022-09-13 09:40:00,143.83,144.08,143.74,143.89,16223.0,136.7464,136.9841,136.6609,136.8035,16223.0
2022-09-13 09:45:00,143.88,144.08,143.7,144.04,42013.0,136.794,136.9841,136.6228,136.9461,42013.0
2022-09-13 09:50:00,144.13,144.35,144.13,144.26,11711.0,137.0316,137.2408,137.0316,137.1552,11711.0
2022-09-13 09:55:00,144.22,144.22,143.9,143.98,20954.0,137.1172,137.1172,136.813,136.889,20954.0
2022-09-13 10:00:00,143.95,143.99,143.55,143.67,17872.0,136.8605,136.8985,136.4802,136.5943,17872.0
2022-09-13 10:05:00,143.6,143.79,143.58,143.72,4550.0,136.5277,136.7084,136.5087,136.6418,4550.0
2022-09-13 10:10:00,143.78,143.9,143.59,143.81,48170.0,136.6989,136.813,136.5182,136.7274,48170.0
2022-09-13 10:15:00,143.76,144.1,143.73,144.09,11254.0,136.6799,137.0031,136.6513,136.9936,11254.0
2022-09-13 10:20:00,144.03,144.03,143.71,143.73,8088.0,136.9366,136.9366,136.6323,136.6513,8088.0
2022-09-13 10:25:00,143.69,143.74,143.58,143.73,6499.0,136.6133,136.6609,136.5087,136.6513,6499.0
2022-09-13 10:30:00,143.67,143.7,143.42,143.42,7371.0,136.5943,136.6228,136.3566,136.3566,7371.0
2022-09-13 10:35:00,143.46,143.46,143.27,143.28,38978.0,136.3946,136.3946,136.214,136.2235,38978.0
2022-09-13 10:40:00,143.31,143.33,143.08,143.2,43371.0,136.252,136.271,136.0334,136.1474,43371.0
2022-09-13 10:45:00,143.2,143.2,142.99,142.99,17902.0,136.1474,136.1474,135.9478,135.9478,17902.0
2022-09-13 10:50:00,142.98,143.0,142.9,143.0,7187.0,135.9383,135.9573,135.8622,135.9573,7187.0
2022-09-13 10:55:00,143.02,143.13,142.99,143.06,3353.0,135.9763,136.0809,135.9478,136.0143,3353.0
2022-09-13 11:00:00,143.06,143.22,143.04,143.12,18525.0,136.0143,136.1665,135.9953,136.0714,18525.0
2022-09-13 11:05:00,143.13,143.18,143.05,143.17,33120.0,136.0809,136.1284,136.0048,136.1189,33120.0
2022-09-13 11:10:00,143.15,143.19,142.9,143.09,44856.0,136.0999,136.1379,135.8622,136.0429,44856.0
2022-09-13 11:15:00,143.08,143.15,142.95,143.02,3668.0,136.0334,136.0999,135.9098,135.9763,3668.0
2022-09-13 11:20:00,142.99,143.12,142.97,142.98,7203.0,135.9478,136.0714,135.9288,135.9383,7203.0
2022-09-13 11:25:00,142.96,143.08,142.96,143.06,8596.0,135.9193,136.0334,135.9193,136.0143,8596.0
2022-09-13 11:30:00,143.13,143.18,143.04,143.17,3585.0,136.0809,136.1284,135.9953,136.1189,3585.0
2022-09-13 11:35:00,143.18,143.23,143.14,143.22,9757.0,136.1284,136.176,136.0904,136.1665,9757.0
2022-09-13 11:40:00,143.22,143.22,142.94,143.09,11559.0,136.1665,136.1665,135.9003,136.0429,11559.0
2022-09-13 11:45:00,143.1,143.1,142.96,142.98,8836.0,136.0524,136.0524,135.9193,135.9383,8836.0
2022-09-13 11:50:00,142.96,143.09,142.94,143.05,13806.0,135.9193,136.0429,135.9003,136.0048,13806.0
2022-09-13 11:55:00,143.06,143.11,142.99,142.99,10413.0,136.0143,136.0619,135.9478,135.9478,10413.0
2022-09-13 12:00:00,143.06,143.19,142.96,143.15,12761.0,136.0143,136.1379,135.9193,136.0999,12761.0
2022-09-13 12:05:00,143.16,143.31,143.09,143.31,11487.0,136.1094,136.252,136.0429,136.252,11487.0
2022-09-13 12:10:00,143.26,143.35,143.22,143.35,7850.0,136.2045,136.2901,136.1665,136.2901,7850.0
2022-09-13 12:15:00,143.37,143.43,143.33,143.33,7337.0,136.3091,136.3661,136.271,136.271,7337.0
2022-09-13 12:20:00,143.34,143.34,143.2,143.2,7002.0,136.2806,136.2806,136.1474,136.1474,7002.0
2022-09-13 12:25:00,143.21,143.21,143.01,143.05,5586.0,136.157,136.157,135.9668,136.0048,5586.0
2022-09-13 12:30:00,143.03,143.07,142.93,143.06,5380.0,135.9858,136.0239,135.8907,136.0143,5380.0
2022-09-13 12:35:00,143.07,143.19,143.07,143.14,1928.0,136.0239,136.1379,136.0239,136.0904,1928.0
2022-09-13 12:40:00,143.12,143.19,143.09,143.1,5000.0,136.0714,136.1379,136.0429,136.0524,5000.0
2022-09-13 12:45:00,143.1,143.13,143.03,143.13,8078.0,136.0524,136.0809,135.9858,136.0809,8078.0
2022-09-13 12:50:00,143.19,143.25,143.17,143.22,5895.0,136.1379,136.195,136.1189,136.1665,5895.0
2022-09-13 12:55:00,143.24,143.24,143.11,143.13,2384.0,136.1855,136.1855,136.0619,136.0809,2384.0
2022-09-13 13:00:00,143.09,143.29,142.97,143.12,18220.0,136.0429,136.233,135.9288,136.0714,18220.0
2022-09-13 13:05:00,143.13,143.33,143.13,143.17,10377.0,136.0809,136.271,136.0809,136.1189,10377.0
2022-09-13 13:10:00,143.13,143.34,143.1,143.29,14333.0,136.0809,136.2806,136.0524,136.233,14333.0
2022-09-13 13:15:00,143.26,143.36,143.16,143.16,12872.0,136.2045,136.2996,136.1094,136.1094,12872.0
2022-09-13 13:20:00,143.2,143.32,143.11,143.32,12650.0,136.1474,136.2615,136.0619,136.2615,12650.0
2022-09-13 13:25:00,143.31,143.47,143.31,143.47,7338.0,136.252,136.4042,136.252,136.4042,7338.0
2022-09-13 13:30:00,143.45,143.51,143.35,143.45,15852.0,136.3851,136.4422,136.2901,136.3851,15852.0
2022-09-13 13:35:00,143.46,143.48,143.24,143.33,16267.0,136.3946,136.4137,136.1855,136.271,16267.0
2022-09-13 13:40:00,143.36,143.38,143.21,143.22,22965.0,136.2996,136.3186,136.157,136.1665,22965.0
2022-09-13 13:45:00,143.23,143.31,143.19,143.31,5818.0,136.176,136.252,136.1379,136.252,5818.0
2022-09-13 13:50:00,143.3,143.3,143.07,143.12,24095.0,136.2425,136.2425,136.0239,136.0714,24095.0
2022-09-13 13:55:00,143.13,143.19,143.09,143.1,21422.0,136.0809,136.1379,136.0429,136.0524,21422.0
2022-09-13 14:00:00,143.1,143.14,142.91,142.99,9635.0,136.0524,136.0904,135.8717,135.9478,9635.0
2022-09-13 14:05:00,143.0,143.05,142.9,142.91,21538.0,135.9573,136.0048,135.8622,135.8717,21538.0
2022-09-13 14:10:00,142.91,143.0,142.8,142.96,30758.0,135.8717,135.9573,135.7671,135.9193,30758.0
2022-09-13 14:15:00,142.98,143.04,142.94,143.0,9225.0,135.9383,135.9953,135.9003,135.9573,9225.0
2022-09-13 14:20:00,143.05,143.07,142.89,142.91,15963.0,136.0048,136.0239,135.8527,135.8717,15963.0
2022-09-13 14:25:00,142.88,142.9,142.72,142.74,53148.0,135.8432,135.8622,135.6911,135.7101,53148.0
2022-09-13 14:30:00,142.74,142.76,142.65,142.65,16236.0,135.7101,135.7291,135.6245,135.6245,16236.0
2022-09-13 14:35:00,142.64,142.66,142.55,142.55,16154.0,135.615,135.634,135.5295,135.5295,16154.0
2022-09-13 14:40:00,142.55,142.56,142.4,142.4,10653.0,135.5295,135.539,135.3868,135.3868,10653.0
2022-09-13 14:45:00,142.4,142.48,142.33,142.34,13908.0,135.3868,135.4629,135.3203,135.3298,13908.0
2022-09-13 14:50:00,142.35,142.37,142.16,142.17,6721.0,135.3393,135.3583,135.1587,135.1682,6721.0
2022-09-13 14:55:00,142.2,142.36,142.12,142.23,12222.0,135.1967,135.3488,135.1206,135.2252,12222.0
2022-09-13 15:00:00,142.26,142.26,142.13,142.14,16917.0,135.2537,135.2537,135.1301,135.1397,16917.0
2022-09-13 15:05:00,142.13,142.15,141.93,141.97,39385.0,135.1301,135.1492,134.94,134.978,39385.0
2022-09-13 15:10:00,141.98,142.0,141.75,141.82,31335.0,134.9875,135.0065,134.7689,134.8354,31335.0
2022-09-13 15:15:00,141.8,141.89,141.72,141.75,10262.0,134.8164,134.902,134.7403,134.7689,10262.0
2022-09-13 15:20:00,141.73,141.82,141.66,141.76,42472.0,134.7498,134.8354,134.6833,134.7784,42472.0
2022-09-13 15:25:00,141.77,141.8,141.56,141.56,15157.0,134.7879,134.8164,134.5882,134.5882,15157.0
2022-09-13 15:30:00,141.55,141.56,141.18,141.27,34836.0,134.5787,134.5882,134.2269,134.3125,34836.0
2022-09-13 15:35:00,141.24,141.4,141.04,141.33,23182.0,134.284,134.4361,134.0938,134.3695,23182.0
2022-09-13 15:40:00,141.34,141.34,141.03,141.17,32799.0,134.3791,134.3791,134.0843,134.2174,32799.0
2022-09-13 15:45:00,141.17,141.18,140.87,141.08,106776.0,134.2174,134.2269,133.9322,134.1319,106776.0
2022-09-13 15:50:00,141.08,141.35,141.06,141.31,102221.0,134.1319,134.3886,134.1128,134.3505,102221.0
2022-09-13 15:55:00,141.28,141.56,141.17,141.28,81227.0,134.322,134.5882,134.2174,134.322,81227.0
2022-09-14 09:30:00,141.55,141.62,141.0,141.0,18896.0,134.5787,134.6453,134.0558,134.0558,18896.0
2022-09-14 09:35:00,141.04,141.27,141.01,141.25,7568.0,134.0938,134.3125,134.0653,134.2935,7568.0
2022-09-14 09:40:00,141.13,141.43,141.06,141.43,3836.0,134.1794,134.4646,134.1128,134.4646,3836.0
2022-09-14 09:45:00,141.4,141.59,141.27,141.29,16093.0,134.4361,134.6167,134.3125,134.3315,16093.0
2022-09-14 09:50:00,141.2,141.36,141.13,141.32,4229.0,134.2459,134.3981,134.1794,134.36,4229.0
2022-09-14 09:55:00,141.14,141.32,141.09,141.31,7020.0,134.1889,134.36,134.1414,134.3505,7020.0
2022-09-14 10:00:00,141.4,141.46,141.1,141.12,15801.0,134.4361,134.4931,134.1509,134.1699,15801.0
2022-09-14 10:05:00,141.13,141.32,141.01,141.17,17560.0,134.1794,134.36,134.0653,134.2174,17560.0
2022-09-14 10:10:00,141.16,141.35,141.01,141.09,18206.0,134.2079,134.3886,134.0653,134.1414,18206.0
2022-09-14 10:15:00,141.08,141.3,140.93,140.96,17878.0,134.1319,134.341,133.9892,134.0178,17878.0
2022-09-14 10:20:00,140.97,141.06,140.72,140.8,78261.0,134.0273,134.1128,133.7896,133.8656,78261.0
2022-09-14 10:25:00,140.75,140.82,140.28,140.32,68999.0,133.8181,133.8847,133.3713,133.4093,68999.0
2022-09-14 10:30:00,140.25,140.71,140.22,140.71,12608.0,133.3427,133.7801,133.3142,133.7801,12608.0
2022-09-14 10:35:00,140.66,141.1,140.66,141.08,9859.0,133.7325,134.1509,133.7325,134.1319,9859.0
2022-09-14 10:40:00,141.01,141.29,140.93,141.19,12329.0,134.0653,134.3315,133.9892,134.2364,12329.0
2022-09-14 10:45:00,141.26,141.29,141.15,141.19,9965.0,134.303,134.3315,134.1984,134.2364,9965.0
2022-09-14 10:50:00,141.18,141.62,141.16,141.61,19389.0,134.2269,134.6453,134.2079,134.6358,19389.0
2022-09-14 10:55:00,141.61,141.61,141.43,141.55,46772.0,134.6358,134.6358,134.4646,134.5787,46772.0
2022-09-14 11:00:00,141.55,141.56,141.33,141.41,13013.0,134.5787,134.5882,134.3695,134.4456,13013.0
2022-09-14 11:05:00,141.42,141.67,141.3,141.64,18593.0,134.4551,134.6928,134.341,134.6643,18593.0
2022-09-14 11:10:00,141.64,141.78,141.58,141.63,11778.0,134.6643,134.7974,134.6072,134.6548,11778.0
2022-09-14 11:15:00,141.58,141.63,141.4,141.43,8505.0,134.6072,134.6548,134.4361,134.4646,8505.0
2022-09-14 11:20:00,141.42,141.49,141.28,141.39,8149.0,134.4551,134.5217,134.322,134.4266,8149.0
2022-09-14 11:25:00,141.29,141.41,141.28,141.29,9619.0,134.3315,134.4456,134.322,134.3315,9619.0
2022-09-14 11:30:00,141.28,141.33,141.2,141.22,7300.0,134.322,134.3695,134.2459,134.265,7300.0
2022-09-14 11:35:00,141.23,141.37,141.16,141.34,10507.0,134.2745,134.4076,134.2079,134.3791,10507.0
2022-09-14 11:40:00,141.36,141.54,141.34,141.53,11433.0,134.3981,134.5692,134.3791,134.5597,11433.0
2022-09-14 11:45:00,141.56,141.61,141.45,141.45,2671.0,134.5882,134.6358,134.4836,134.4836,2671.0
2022-09-14 11:50:00,141.33,141.51,141.33,141.5,2850.0,134.3695,134.5407,134.3695,134.5312,2850.0
2022-09-14 11:55:00,141.51,141.52,141.29,141.29,3692.0,134.5407,134.5502,134.3315,134.3315,3692.0
2022-09-14 12:00:00,141.3,141.37,141.15,141.17,5213.0,134.341,134.4076,134.1984,134.2174,5213.0
2022-09-14 12:05:00,141.18,141.24,141.11,141.21,5976.0,134.2269,134.284,134.1604,134.2555,5976.0
2022-09-14 12:10:00,141.2,141.31,141.1,141.31,9087.0,134.2459,134.3505,134.1509,134.3505,9087.0
2022-09-14 12:15:00,141.34,141.35,141.25,141.31,3996.0,134.3791,134.3886,134.2935,134.3505,3996.0
2022-09-14 12:20:00,141.28,141.34,141.2,141.33,5008.0,134.322,134.3791,134.2459,134.3695,5008.0
2022-09-14 12:25:00,141.35,141.37,141.13,141.16,12203.0,134.3886,134.4076,134.1794,134.2079,12203.0
2022-09-14 12:30:00,141.18,141.29,141.09,141.19,15048.0,134.2269,134.3315,134.1414,134.2364,15048.0
2022-09-14 12:35:00,141.16,141.48,141.14,141.43,3255.0,134.2079,134.5122,134.1889,134.4646,3255.0
2022-09-14 12:40:00,141.52,141.62,141.47,141.62,6291.0,134.5502,134.6453,134.5027,134.6453,6291.0
2022-09-14 12:45:00,141.61,141.62,141.49,141.61,6213.0,134.6358,134.6453,134.5217,134.6358,6213.0
2022-09-14 12:50:00,141.57,141.72,141.57,141.69,3477.0,134.5977,134.7403,134.5977,134.7118,3477.0
2022-09-14 12:55:00,141.67,141.67,141.57,141.6,2532.0,134.6928,134.6928,134.5977,134.6262,2532.0
2022-09-14 13:00:00,141.67,141.73,141.59,141.59,990.0,134.6928,134.7498,134.6167,134.6167,990.0
2022-09-14 13:05:00,141.62,141.63,141.5,141.61,3821.0,134.6453,134.6548,134.5312,134.6358,3821.0
2022-09-14 13:10:00,141.64,141.65,141.6,141.64,802.0,134.6643,134.6738,134.6262,134.6643,802.0
2022-09-14 13:15:00,141.73,141.8,141.6,141.6,10795.0,134.7498,134.8164,134.6262,134.6262,10795.0
2022-09-14 13:20:00,141.71,141.71,141.59,141.59,12690.0,134.7308,134.7308,134.6167,134.6167,12690.0
2022-09-14 13:25:00,141.59,141.59,141.49,141.57,26016.0,134.6167,134.6167,134.5217,134.5977,26016.0
2022-09-14 13:30:00,141.57,141.64,141.47,141.52,16803.0,134.5977,134.6643,134.5027,134.5502,16803.0
2022-09-14 13:35:00,141.51,141.54,141.35,141.36,10594.0,134.5407,134.5692,134.3886,134.3981,10594.0
2022-09-14 13:40:00,141.35,141.39,141.3,141.38,1963.0,134.3886,134.4266,134.341,134.4171,1963.0
2022-09-14 13:45:00,141.23,141.23,140.81,140.92,19976.0,134.2745,134.2745,133.8752,133.9797,19976.0
2022-09-14 13:50:00,140.93,141.11,140.93,141.08,10832.0,133.9892,134.1604,133.9892,134.1319,10832.0
2022-09-14 13:55:00,141.08,141.08,140.86,140.96,17234.0,134.1319,134.1319,133.9227,134.0178,17234.0
2022-09-14 14:00:00,140.97,141.01,140.69,140.73,15212.0,134.0273,134.0653,133.7611,133.7991,15212.0
2022-09-14 14:05:00,140.78,140.94,140.73,140.75,23417.0,133.8466,133.9988,133.7991,133.8181,23417.0
2022-09-14 14:10:00,140.81,140.88,140.69,140.85,15994.0,133.8752,133.9417,133.7611,133.9132,15994.0
2022-09-14 14:15:00,140.87,140.93,140.77,140.89,21152.0,133.9322,133.9892,133.8371,133.9512,21152.0
2022-09-14 14:20:00,140.91,140.93,140.87,140.93,3721.0,133.9702,133.9892,133.9322,133.9892,3721.0
2022-09-14 14:25:00,140.86,140.95,140.85,140.9,3944.0,133.9227,134.0083,133.9132,133.9607,3944.0
2022-09-14 14:30:00,140.9,141.08,140.9,141.06,6070.0,133.9607,134.1319,133.9607,134.1128,6070.0
2022-09-14 14:35:00,141.05,141.09,141.0,141.07,6503.0,134.1033,134.1414,134.0558,134.1223,6503.0
2022-09-14 14:40:00,141.0,141.09,140.84,140.87,8733.0,134.0558,134.1414,133.9037,133.9322,8733.0
2022-09-14 14:45:00,140.85,140.92,140.75,140.92,7515.0,133.9132,133.9797,133.8181,133.9797,7515.0
2022-09-14 14:50:00,140.91,140.92,140.64,140.67,4239.0,133.9702,133.9797,133.7135,133.742,4239.0
2022-09-14 14:55:00,140.72,140.77,140.6,140.66,21144.0,133.7896,133.8371,133.6755,133.7325,21144.0
2022-09-14 15:00:00,140.67,140.78,140.58,140.59,19980.0,133.742,133.8466,133.6565,133.666,19980.0
2022-09-14 15:05:00,140.65,140.86,140.65,140.86,24469.0,133.723,133.9227,133.723,133.9227,24469.0
2022-09-14 15:10:00,140.85,140.87,140.5,140.5,22992.0,133.9132,133.9322,133.5804,133.5804,22992.0
2022-09-14 15:15:00,140.49,140.49,140.18,140.33,20871.0,133.5709,133.5709,133.2762,133.4188,20871.0
2022-09-14 15:20:00,140.31,140.53,140.27,140.41,75779.0,133.3998,133.6089,133.3617,133.4949,75779.0
2022-09-14 15:25:00,140.39,140.42,140.21,140.4,22232.0,133.4758,133.5044,133.3047,133.4853,22232.0
2022-09-14 15:30:00,140.35,140.41,140.07,140.38,20570.0,133.4378,133.4949,133.1716,133.4663,20570.0
2022-09-14 15:35:00,140.36,140.49,140.34,140.46,14384.0,133.4473,133.5709,133.4283,133.5424,14384.0
2022-09-14 15:40:00,140.44,140.74,140.38,140.68,12997.0,133.5234,133.8086,133.4663,133.7516,12997.0
2022-09-14 15:45:00,140.62,140.82,140.62,140.79,12416.0,133.6945,133.8847,133.6945,133.8561,12416.0
2022-09-14 15:50:00,140.83,141.21,140.83,141.18,35894.0,133.8942,134.2555,133.8942,134.2269,35894.0
2022-09-14 15:55:00,141.18,141.38,141.03,141.29,58432.0,134.2269,134.4171,134.0843,134.3315,58432.0
2022-09-15 09:30:00,140.86,141.13,140.86,141.13,9676.0,133.9227,134.1794,133.9227,134.1794,9676.0
2022-09-15 09:35:00,141.06,141.19,140.83,140.97,60679.0,134.1128,134.2364,133.8942,134.0273,60679.0
2022-09-15 09:40:00,141.02,141.47,141.02,141.39,8093.0,134.0748,134.5027,134.0748,134.4266,8093.0
2022-09-15 09:45:00,141.45,141.82,141.39,141.82,5396.0,134.4836,134.8354,134.4266,134.8354,5396.0
2022-09-15 09:50:00,141.85,142.04,141.78,142.0,10470.0,134.8639,135.0446,134.7974,135.0065,10470.0
2022-09-15 09:55:00,141.96,142.03,141.87,142.03,84214.0,134.9685,135.0351,134.883,135.0351,84214.0
2022-09-15 10:00:00,142.12,142.25,141.95,141.96,15424.0,135.1206,135.2442,134.959,134.9685,15424.0
2022-09-15 10:05:00,142.01,142.21,142.0,142.05,9935.0,135.0161,135.2062,135.0065,135.0541,9935.0
2022-09-15 10:10:00,142.06,142.2,142.0,142.18,12838.0,135.0636,135.1967,135.0065,135.1777,12838.0
2022-09-15 10:15:00,142.14,142.26,142.14,142.21,4021.0,135.1397,135.2537,135.1397,135.2062,4021.0
2022-09-15 10:20:00,142.11,142.13,141.66,141.73,155820.0,135.1111,135.1301,134.6833,134.7498,155820.0
2022-09-15 10:25:00,141.74,141.74,141.35,141.35,11944.0,134.7594,134.7594,134.3886,134.3886,11944.0
2022-09-15 10:30:00,141.33,141.43,141.22,141.33,3944.0,134.3695,134.4646,134.265,134.3695,3944.0
2022-09-15 10:35:00,141.37,141.61,141.37,141.45,4102.0,134.4076,134.6358,134.4076,134.4836,4102.0
2022-09-15 10:40:00,141.47,141.55,141.34,141.38,6176.0,134.5027,134.5787,134.3791,134.4171,6176.0
2022-09-15 10:45:00,141.55,141.55,141.33,141.37,1659.0,134.5787,134.5787,134.3695,134.4076,1659.0
2022-09-15 10:50:00,141.25,141.25,140.88,141.02,19889.0,134.2935,134.2935,133.9417,134.0748,19889.0
2022-09-15 10:55:00,140.98,141.01,140.84,140.97,14140.0,134.0368,134.0653,133.9037,134.0273,14140.0
2022-09-15 11:00:00,140.89,141.04,140.86,141.04,3313.0,133.9512,134.0938,133.9227,134.0938,3313.0
2022-09-15 11:05:00,141.01,141.06,140.84,140.84,4957.0,134.0653,134.1128,133.9037,133.9037,4957.0
2022-09-15 11:10:00,140.81,140.81,140.56,140.62,25962.0,133.8752,133.8752,133.6375,133.6945,25962.0
2022-09-15 11:15:00,140.58,140.88,140.5,140.88,12287.0,133.6565,133.9417,133.5804,133.9417,12287.0
2022-09-15 11:20:00,140.96,141.23,140.96,141.15,23821.0,134.0178,134.2745,134.0178,134.1984,23821.0
2022-09-15 11:25:00,141.15,141.23,141.12,141.15,8291.0,134.1984,134.2745,134.1699,134.1984,8291.0
2022-09-15 11:30:00,141.19,141.28,141.11,141.2,18849.0,134.2364,134.322,134.1604,134.2459,18849.0
2022-09-15 11:35:00,141.1,141.23,141.01,141.18,6998.0,134.1509,134.2745,134.0653,134.2269,6998.0
2022-09-15 11:40:00,141.1,141.17,141.04,141.04,2406.0,134.1509,134.2174,134.0938,134.0938,2406.0
2022-09-15 11:45:00,141.09,141.15,141.03,141.04,6163.0,134.1414,134.1984,134.0843,134.0938,6163.0
2022-09-15 11:50:00,140.92,140.92,140.71,140.72,6133.0,133.9797,133.9797,133.7801,133.7896,6133.0
2022-09-15 11:55:00,140.72,140.72,140.5,140.64,9185.0,133.7896,133.7896,133.5804,133.7135,9185.0
2022-09-15 12:00:00,140.69,140.83,140.64,140.72,6123.0,133.7611,133.8942,133.7135,133.7896,6123.0
2022-09-15 12:05:00,140.7,140.7,140.55,140.55,400.0,133.7706,133.7706,133.628,133.628,400.0
2022-09-15 12:10:00,140.53,140.58,140.42,140.46,5591.0,133.6089,133.6565,133.5044,133.5424,5591.0
2022-09-15 12:15:00,140.46,140.71,140.45,140.7,10695.0,133.5424,133.7801,133.5329,133.7706,10695.0
2022-09-15 12:20:00,140.69,140.71,140.54,140.71,6346.0,133.7611,133.7801,133.6185,133.7801,6346.0
2022-09-15 12:25:00,140.61,140.68,140.48,140.53,6327.0,133.685,133.7516,133.5614,133.6089,6327.0
2022-09-15 12:30:00,140.53,140.79,140.51,140.77,47118.0,133.6089,133.8561,133.5899,133.8371,47118.0
2022-09-15 12:35:00,140.78,140.83,140.72,140.81,4857.0,133.8466,133.8942,133.7896,133.8752,4857.0
2022-09-15 12:40:00,140.83,140.93,140.83,140.84,5068.0,133.8942,133.9892,133.8942,133.9037,5068.0
2022-09-15 12:45:00,140.86,140.86,140.77,140.8,1435.0,133.9227,133.9227,133.8371,133.8656,1435.0
2022-09-15 12:50:00,140.81,140.9,140.81,140.84,2751.0,133.8752,133.9607,133.8752,133.9037,2751.0
2022-09-15 12:55:00,140.8,140.97,140.79,140.96,16945.0,133.8656,134.0273,133.8561,134.0178,16945.0
2022-09-15 13:00:00,141.01,141.44,141.01,141.39,45409.0,134.0653,134.4741,134.0653,134.4266,45409.0
2022-09-15 13:05:00,141.4,141.49,141.38,141.47,3634.0,134.4361,134.5217,134.4171,134.5027,3634.0
2022-09-15 13:10:00,141.46,141.49,141.41,141.46,9164.0,134.4931,134.5217,134.4456,134.4931,9164.0
2022-09-15 13:15:00,141.52,141.65,141.51,141.62,1647.0,134.5502,134.6738,134.5407,134.6453,1647.0
2022-09-15 13:20:00,141.66,141.7,141.6,141.69,1118.0,134.6833,134.7213,134.6262,134.7118,1118.0
2022-09-15 13:25:00,141.65,141.79,141.63,141.63,3608.0,134.6738,134.8069,134.6548,134.6548,3608.0
2022-09-15 13:30:00,141.61,141.66,141.53,141.62,4156.0,134.6358,134.6833,134.5597,134.6453,4156.0
2022-09-15 13:35:00,141.55,141.56,141.38,141.44,2766.0,134.5787,134.5882,134.4171,134.4741,2766.0
2022-09-15 13:40:00,141.39,141.5,141.36,141.36,1611.0,134.4266,134.5312,134.3981,134.3981,1611.0
2022-09-15 13:45:00,141.34,141.35,141.19,141.28,53053.0,134.3791,134.3886,134.2364,134.322,53053.0
2022-09-15 13:50:00,141.17,141.22,141.12,141.21,2408.0,134.2174,134.265,134.1699,134.2555,2408.0
2022-09-15 13:55:00,141.18,141.23,141.16,141.18,2990.0,134.2269,134.2745,134.2079,134.2269,2990.0
2022-09-15 14:00:00,141.05,141.06,140.74,140.77,7303.0,134.1033,134.1128,133.8086,133.8371,7303.0
2022-09-15 14:05:00,140.75,140.81,140.64,140.73,9940.0,133.8181,133.8752,133.7135,133.7991,9940.0
2022-09-15 14:10:00,140.72,140.9,140.72,140.83,5059.0,133.7896,133.9607,133.7896,133.8942,5059.0
2022-09-15 14:15:00,140.86,140.91,140.83,140.87,1498.0,133.9227,133.9702,133.8942,133.9322,1498.0
2022-09-15 14:20:00,140.93,140.98,140.86,140.9,5161.0,133.9892,134.0368,133.9227,133.9607,5161.0
2022-09-15 14:25:00,140.91,141.06,140.89,141.06,4178.0,133.9702,134.1128,133.9512,134.1128,4178.0
2022-09-15 14:30:00,141.04,141.12,140.99,140.99,3796.0,134.0938,134.1699,134.0463,134.0463,3796.0
2022-09-15 14:35:00,140.96,141.11,140.93,141.03,6718.0,134.0178,134.1604,133.9892,134.0843,6718.0
2022-09-15 14:40:00,141.05,141.05,140.85,140.88,16838.0,134.1033,134.1033,133.9132,133.9417,16838.0
2022-09-15 14:45:00,140.95,140.95,140.62,140.63,2287.0,134.0083,134.0083,133.6945,133.704,2287.0
2022-09-15 14:50:00,140.63,140.71,140.51,140.71,12060.0,133.704,133.7801,133.5899,133.7801,12060.0
2022-09-15 14:55:00,140.7,140.7,140.53,140.54,3619.0,133.7706,133.7706,133.6089,133.6185,3619.0
2022-09-15 15:00:00,140.54,140.59,140.43,140.48,3555.0,133.6185,133.666,133.5139,133.5614,3555.0
2022-09-15 15:05:00,140.52,140.52,140.33,140.34,9608.0,133.5994,133.5994,133.4188,133.4283,9608.0
2022-09-15 15:10:00,140.3,140.33,140.04,140.09,19505.0,133.3903,133.4188,133.1431,133.1906,19505.0
2022-09-15 15:15:00,140.11,140.15,139.91,139.94,60894.0,133.2096,133.2477,133.0195,133.048,60894.0
2022-09-15 15:20:00,139.92,140.05,139.87,140.05,20563.0,133.029,133.1526,132.9814,133.1526,20563.0
2022-09-15 15:25:00,140.06,140.09,139.78,139.89,16169.0,133.1621,133.1906,132.8959,133.0005,16169.0
2022-09-15 15:30:00,139.84,140.04,139.82,139.89,13981.0,132.9529,133.1431,132.9339,133.0005,13981.0
2022-09-15 15:35:00,139.87,140.02,139.87,140.0,7333.0,132.9814,133.1241,132.9814,133.105,7333.0
2022-09-15 15:40:00,140.0,140.12,139.9,140.09,15698.0,133.105,133.2191,133.01,133.1906,15698.0
2022-09-15 15:45:00,140.07,140.28,140.06,140.12,68806.0,133.1716,133.3713,133.1621,133.2191,68806.0
2022-09-15 15:50:00,140.12,140.41,139.96,140.22,77585.0,133.2191,133.4949,133.067,133.3142,77585.0
2022-09-15 15:55:00,140.24,140.38,140.15,140.15,143183.0,133.3332,133.4663,133.2477,133.2477,143183.0
2022-09-16 09:30:00,138.61,138.82,138.1,138.1,113336.0,131.7835,131.9832,131.2986,131.2986,113336.0
2022-09-16 09:35:00,138.09,138.5,138.02,138.47,78751.0,131.2891,131.6789,131.2226,131.6504,78751.0
2022-09-16 09:40:00,138.46,138.46,138.03,138.07,18303.0,131.6409,131.6409,131.2321,131.2701,18303.0
2022-09-16 09:45:00,138.11,138.26,137.9,138.0,96004.0,131.3081,131.4507,131.1085,131.2035,96004.0
2022-09-16 09:50:00,138.01,138.18,137.84,137.89,8399.0,131.2131,131.3747,131.0514,131.099,8399.0
2022-09-16 09:55:00,137.92,137.92,137.63,137.77,24975.0,131.1275,131.1275,130.8518,130.9849,24975.0
2022-09-16 10:00:00,137.81,138.01,137.81,137.83,18947.0,131.0229,131.2131,131.0229,131.0419,18947.0
2022-09-16 10:05:00,137.82,138.39,137.77,138.03,27345.0,131.0324,131.5743,130.9849,131.2321,27345.0
2022-09-16 10:10:00,138.05,138.75,138.04,138.57,46852.0,131.2511,131.9166,131.2416,131.7455,46852.0
2022-09-16 10:15:00,138.56,138.6,138.34,138.38,16135.0,131.736,131.774,131.5268,131.5648,16135.0
2022-09-16 10:20:00,138.38,138.59,138.22,138.58,30832.0,131.5648,131.7645,131.4127,131.755,30832.0
2022-09-16 10:25:00,138.45,138.66,138.43,138.47,18102.0,131.6314,131.831,131.6124,131.6504,18102.0
2022-09-16 10:30:00,138.47,138.79,138.47,138.78,11818.0,131.6504,131.9546,131.6504,131.9451,11818.0
2022-09-16 10:35:00,138.79,139.04,138.73,138.78,34820.0,131.9546,132.1923,131.8976,131.9451,34820.0
2022-09-16 10:40:00,138.81,138.95,138.67,138.67,6513.0,131.9737,132.1068,131.8405,131.8405,6513.0
2022-09-16 10:45:00,138.61,138.71,138.41,138.41,11912.0,131.7835,131.8786,131.5934,131.5934,11912.0
2022-09-16 10:50:00,138.45,138.75,138.45,138.62,20691.0,131.6314,131.9166,131.6314,131.793,20691.0
2022-09-16 10:55:00,138.59,138.64,138.31,138.35,19785.0,131.7645,131.812,131.4983,131.5363,19785.0
2022-09-16 11:00:00,138.37,138.52,138.33,138.42,19085.0,131.5553,131.6979,131.5173,131.6029,19085.0
2022-09-16 11:05:00,138.4,138.64,138.4,138.48,13835.0,131.5838,131.812,131.5838,131.6599,13835.0
2022-09-16 11:10:00,138.38,138.41,138.34,138.36,3398.0,131.5648,131.5934,131.5268,131.5458,3398.0
2022-09-16 11:15:00,138.3,138.67,138.3,138.62,7454.0,131.4888,131.8405,131.4888,131.793,7454.0
2022-09-16 11:20:00,138.51,138.51,138.28,138.32,6603.0,131.6884,131.6884,131.4698,131.5078,6603.0
2022-09-16 11:25:00,138.22,138.37,138.2,138.25,76515.0,131.4127,131.5553,131.3937,131.4412,76515.0
2022-09-16 11:30:00,138.32,138.34,138.14,138.3,8268.0,131.5078,131.5268,131.3367,131.4888,8268.0
2022-09-16 11:35:00,138.3,138.36,138.0,138.05,11199.0,131.4888,131.5458,131.2035,131.2511,11199.0
2022-09-16 11:40:00,138.03,138.16,138.03,138.11,5286.0,131.2321,131.3557,131.2321,131.3081,5286.0
2022-09-16 11:45:00,138.08,138.15,138.01,138.11,6481.0,131.2796,131.3462,131.2131,131.3081,6481.0
2022-09-16 11:50:00,138.14,138.31,138.09,138.26,9759.0,131.3367,131.4983,131.2891,131.4507,9759.0
2022-09-16 11:55:00,138.29,138.4,138.2,138.4,8487.0,131.4793,131.5838,131.3937,131.5838,8487.0
2022-09-16 12:00:00,138.37,138.37,138.19,138.22,6985.0,131.5553,131.5553,131.3842,131.4127,6985.0
2022-09-16 12:05:00,138.25,138.33,138.03,138.03,9492.0,131.4412,131.5173,131.2321,131.2321,9492.0
2022-09-16 12:10:00,138.06,138.12,137.96,137.97,18089.0,131.2606,131.3176,131.1655,131.175,18089.0
2022-09-16 12:15:00,137.96,137.99,137.81,137.88,32974.0,131.1655,131.194,131.0229,131.0895,32974.0
2022-09-16 12:20:00,137.88,137.88,137.72,137.75,25539.0,131.0895,131.0895,130.9373,130.9659,25539.0
2022-09-16 12:25:00,137.77,137.78,137.63,137.71,13735.0,130.9849,130.9944,130.8518,130.9278,13735.0
2022-09-16 12:30:00,137.71,137.76,137.58,137.67,11251.0,130.9278,130.9754,130.8042,130.8898,11251.0
2022-09-16 12:35:00,137.68,137.74,137.62,137.64,21980.0,130.8993,130.9564,130.8423,130.8613,21980.0
2022-09-16 12:40:00,137.67,137.89,137.67,137.89,31500.0,130.8898,131.099,130.8898,131.099,31500.0
2022-09-16 12:45:00,137.88,137.97,137.8,137.97,121607.0,131.0895,131.175,131.0134,131.175,121607.0
2022-09-16 12:50:00,137.94,138.05,137.91,137.92,13010.0,131.1465,131.2511,131.118,131.1275,13010.0
2022-09-16 12:55:00,137.89,138.03,137.89,138.0,6780.0,131.099,131.2321,131.099,131.2035,6780.0
2022-09-16 13:00:00,138.02,138.04,137.84,137.84,15962.0,131.2226,131.2416,131.0514,131.0514,15962.0
2022-09-16 13:05:00,137.87,137.9,137.73,137.81,6615.0,131.0799,131.1085,130.9468,131.0229,6615.0
2022-09-16 13:10:00,137.83,137.87,137.75,137.79,5748.0,131.0419,131.0799,130.9659,131.0039,5748.0
2022-09-16 13:15:00,137.76,137.82,137.74,137.8,7122.0,130.9754,131.0324,130.9564,131.0134,7122.0
2022-09-16 13:20:00,137.8,137.86,137.76,137.8,11102.0,131.0134,131.0704,130.9754,131.0134,11102.0
2022-09-16 13:25:00,137.81,137.82,137.71,137.77,10066.0,131.0229,131.0324,130.9278,130.9849,10066.0
2022-09-16 13:30:00,137.74,138.0,137.74,137.74,11950.0,130.9564,131.2035,130.9564,130.9564,11950.0
2022-09-16 13:35:00,137.81,138.05,137.81,137.95,19108.0,131.0229,131.2511,131.0229,131.156,19108.0
2022-09-16 13:40:00,137.97,137.99,137.89,137.92,15756.0,131.175,131.194,131.099,131.1275,15756.0
2022-09-16 13:45:00,137.9,137.91,137.71,137.72,6696.0,131.1085,131.118,130.9278,130.9373,6696.0
2022-09-16 13:50:00,137.69,137.7,137.63,137.65,8332.0,130.9088,130.9183,130.8518,130.8708,8332.0
2022-09-16 13:55:00,137.63,137.76,137.6,137.71,3459.0,130.8518,130.9754,130.8232,130.9278,3459.0
2022-09-16 14:00:00,137.72,137.87,137.69,137.86,25600.0,130.9373,131.0799,130.9088,131.0704,25600.0
2022-09-16 14:05:00,137.85,137.87,137.7,137.76,7236.0,131.0609,131.0799,130.9183,130.9754,7236.0
2022-09-16 14:10:00,137.81,137.81,137.67,137.74,2697.0,131.0229,131.0229,130.8898,130.9564,2697.0
2022-09-16 14:15:00,137.73,137.84,137.66,137.66,10891.0,130.9468,131.0514,130.8803,130.8803,10891.0
2022-09-16 14:20:00,137.68,137.81,137.68,137.8,234602.0,130.8993,131.0229,130.8993,131.0134,234602.0
2022-09-16 14:25:00,137.83,138.25,137.83,138.15,41837.0,131.0419,131.4412,131.0419,131.3462,41837.0
2022-09-16 14:30:00,138.14,138.23,138.01,138.23,19832.0,131.3367,131.4222,131.2131,131.4222,19832.0
2022-09-16 14:35:00,138.24,138.27,138.04,138.1,9400.0,131.4317,131.4602,131.2416,131.2986,9400.0
2022-09-16 14:40:00,138.1,138.16,137.97,138.07,6631.0,131.2986,131.3557,131.175,131.2701,6631.0
2022-09-16 14:45:00,138.07,138.4,138.07,138.35,122475.0,131.2701,131.5838,131.2701,131.5363,122475.0
2022-09-16 14:50:00,138.25,138.42,138.21,138.42,13206.0,131.4412,131.6029,131.4032,131.6029,13206.0
2022-09-16 14:55:00,138.44,138.44,138.28,138.38,17749.0,131.6219,131.6219,131.4698,131.5648,17749.0
2022-09-16 15:00:00,138.34,138.6,138.33,138.58,6604.0,131.5268,131.774,131.5173,131.755,6604.0
2022-09-16 15:05:00,138.61,138.8,138.61,138.74,22946.0,131.7835,131.9641,131.7835,131.9071,22946.0
2022-09-16 15:10:00,138.7,138.7,138.4,138.4,4627.0,131.8691,131.8691,131.5838,131.5838,4627.0
2022-09-16 15:15:00,138.36,138.51,138.25,138.32,10376.0,131.5458,131.6884,131.4412,131.5078,10376.0
2022-09-16 15:20:00,138.35,138.69,138.35,138.48,7630.0,131.5363,131.8596,131.5363,131.6599,7630.0
2022-09-16 15:25:00,138.47,138.51,138.28,138.38,8212.0,131.6504,131.6884,131.4698,131.5648,8212.0
2022-09-16 15:30:00,138.35,138.49,138.15,138.3,29161.0,131.5363,131.6694,131.3462,131.4888,29161.0
2022-09-16 15:35:00,138.29,138.61,138.27,138.61,27395.0,131.4793,131.7835,131.4602,131.7835,27395.0
2022-09-16 15:40:00,138.66,138.76,138.56,138.72,10855.0,131.831,131.9261,131.736,131.8881,10855.0
2022-09-16 15:45:00,138.69,138.71,138.41,138.58,25982.0,131.8596,131.8786,131.5934,131.755,25982.0
2022-09-16 15:50:00,138.61,138.82,138.57,138.72,30324.0,131.7835,131.9832,131.7455,131.8881,30324.0
2022-09-16 15:55:00,138.7,138.84,138.66,138.66,112311.0,131.8691,132.0022,131.831,131.831,112311.0
2022-09-19 09:30:00,136.86,137.56,136.86,137.54,44016.0,130.709,131.3776,130.709,131.3585,44016.0
2022-09-19 09:35:00,137.6,137.64,137.51,137.63,6649.0,131.4158,131.454,131.3298,131.4444,6649.0
2022-09-19 09:40:00,137.69,137.98,137.68,137.94,10786.0,131.5017,131.7787,131.4922,131.7405,10786.0
2022-09-19 09:45:00,137.91,138.02,137.89,138.01,5276.0,131.7118,131.8169,131.6927,131.8073,5276.0
2022-09-19 09:50:00,137.98,138.29,137.97,138.14,12415.0,131.7787,132.0748,131.7691,131.9315,12415.0
2022-09-19 09:55:00,138.09,138.18,137.97,137.98,6837.0,131.8838,131.9697,131.7691,131.7787,6837.0
2022-09-19 10:00:00,137.91,137.91,137.75,137.78,5740.0,131.7118,131.7118,131.559,131.5877,5740.0
2022-09-19 10:05:00,137.75,138.03,137.75,137.87,15869.0,131.559,131.8264,131.559,131.6736,15869.0
2022-09-19 10:10:00,137.88,138.38,137.88,138.18,8392.0,131.6832,132.1607,131.6832,131.9697,8392.0
2022-09-19 10:15:00,138.18,138.25,138.0,138.0,6310.0,131.9697,132.0366,131.7978,131.7978,6310.0
2022-09-19 10:20:00,138.02,138.14,137.88,138.09,8622.0,131.8169,131.9315,131.6832,131.8838,8622.0
2022-09-19 10:25:00,138.19,138.38,138.18,138.38,14684.0,131.9793,132.1607,131.9697,132.1607,14684.0
2022-09-19 10:30:00,138.36,138.42,138.16,138.28,7936.0,132.1416,132.1989,131.9506,132.0652,7936.0
2022-09-19 10:35:00,138.39,138.59,138.39,138.47,15055.0,132.1703,132.3613,132.1703,132.2467,15055.0
2022-09-19 10:40:00,138.5,138.73,138.5,138.72,8495.0,132.2753,132.495,132.2753,132.4854,8495.0
2022-09-19 10:45:00,138.74,138.79,138.63,138.66,5376.0,132.5045,132.5523,132.3995,132.4281,5376.0
2022-09-19 10:50:00,138.64,138.64,138.38,138.38,10016.0,132.409,132.409,132.1607,132.1607,10016.0
2022-09-19 10:55:00,138.37,138.5,138.32,138.4,3414.0,132.1512,132.2753,132.1034,132.1798,3414.0
2022-09-19 11:00:00,138.44,138.69,138.36,138.53,8013.0,132.218,132.4568,132.1416,132.304,8013.0
2022-09-19 11:05:00,138.56,138.61,138.54,138.54,4810.0,132.3326,132.3804,132.3135,132.3135,4810.0
2022-09-19 11:10:00,138.59,138.59,138.41,138.45,1763.0,132.3613,132.3613,132.1894,132.2276,1763.0
2022-09-19 11:15:00,138.44,138.73,138.41,138.54,4698.0,132.218,132.495,132.1894,132.3135,4698.0
2022-09-19 11:20:00,138.53,138.53,138.25,138.28,21567.0,132.304,132.304,132.0366,132.0652,21567.0
2022-09-19 11:25:00,138.28,138.32,138.1,138.1,17946.0,132.0652,132.1034,131.8933,131.8933,17946.0
2022-09-19 11:30:00,138.06,138.12,137.94,138.0,9827.0,131.8551,131.9124,131.7405,131.7978,9827.0
2022-09-19 11:35:00,137.99,137.99,137.75,137.81,11786.0,131.7882,131.7882,131.559,131.6163,11786.0
2022-09-19 11:40:00,137.89,137.92,137.84,137.89,9919.0,131.6927,131.7214,131.645,131.6927,9919.0
2022-09-19 11:45:00,137.9,138.07,137.9,138.06,10287.0,131.7023,131.8646,131.7023,131.8551,10287.0
2022-09-19 11:50:00,138.1,138.15,138.03,138.03,1985.0,131.8933,131.9411,131.8264,131.8264,1985.0
2022-09-19 11:55:00,138.1,138.12,137.87,137.87,6187.0,131.8933,131.9124,131.6736,131.6736,6187.0
2022-09-19 12:00:00,137.95,138.05,137.92,137.92,5192.0,131.75,131.8455,131.7214,131.7214,5192.0
2022-09-19 12:05:00,137.87,138.04,137.69,137.98,17125.0,131.6736,131.836,131.5017,131.7787,17125.0
2022-09-19 12:10:00,138.03,138.07,137.99,138.02,22454.0,131.8264,131.8646,131.7882,131.8169,22454.0
2022-09-19 12:15:00,138.0,138.12,137.92,138.04,11725.0,131.7978,131.9124,131.7214,131.836,11725.0
2022-09-19 12:20:00,138.03,138.04,137.93,138.0,8415.0,131.8264,131.836,131.7309,131.7978,8415.0
2022-09-19 12:25:00,137.98,137.99,137.85,137.88,1844.0,131.7787,131.7882,131.6545,131.6832,1844.0
2022-09-19 12:30:00,137.84,138.02,137.84,137.99,16910.0,131.645,131.8169,131.645,131.7882,16910.0
2022-09-19 12:35:00,138.04,138.3,138.04,138.25,12783.0,131.836,132.0843,131.836,132.0366,12783.0
2022-09-19 12:40:00,138.2,138.26,138.13,138.26,4610.0,131.9888,132.0461,131.922,132.0461,4610.0
2022-09-19 12:45:00,138.27,138.28,138.14,138.16,29211.0,132.0557,132.0652,131.9315,131.9506,29211.0
2022-09-19 12:50:00,138.18,138.4,138.17,138.4,7636.0,131.9697,132.1798,131.9602,132.1798,7636.0
2022-09-19 12:55:00,138.38,138.46,138.35,138.39,2101.0,132.1607,132.2371,132.1321,132.1703,2101.0
2022-09-19 13:00:00,138.4,138.44,138.37,138.39,3438.0,132.1798,132.218,132.1512,132.1703,3438.0
2022-09-19 13:05:00,138.29,138.35,138.26,138.32,14777.0,132.0748,132.1321,132.0461,132.1034,14777.0
2022-09-19 13:10:00,138.35,138.35,138.18,138.2,3194.0,132.1321,132.1321,131.9697,131.9888,3194.0
2022-09-19 13:15:00,138.18,138.18,138.11,138.16,4890.0,131.9697,131.9697,131.9029,131.9506,4890.0
2022-09-19 13:20:00,138.27,138.36,138.19,138.36,6120.0,132.0557,132.1416,131.9793,132.1416,6120.0
2022-09-19 13:25:00,138.36,138.39,138.33,138.39,3567.0,132.1416,132.1703,132.113,132.1703,3567.0
2022-09-19 13:30:00,138.36,138.36,138.16,138.18,2735.0,132.1416,132.1416,131.9506,131.9697,2735.0
2022-09-19 13:35:00,138.17,138.17,138.09,138.15,5909.0,131.9602,131.9602,131.8838,131.9411,5909.0
2022-09-19 13:40:00,138.15,138.23,138.14,138.19,20756.0,131.9411,132.0175,131.9315,131.9793,20756.0
2022-09-19 13:45:00,138.23,138.35,138.23,138.23,3612.0,132.0175,132.1321,132.0175,132.0175,3612.0
2022-09-19 13:50:00,138.21,138.22,138.12,138.18,10815.0,131.9984,132.0079,131.9124,131.9697,10815.0
2022-09-19 13:55:00,138.17,138.24,138.11,138.15,11045.0,131.9602,132.027,131.9029,131.9411,11045.0
2022-09-19 14:00:00,138.18,138.23,138.09,138.09,12097.0,131.9697,132.0175,131.8838,131.8838,12097.0
2022-09-19 14:05:00,138.12,138.2,138.05,138.19,3055.0,131.9124,131.9888,131.8455,131.9793,3055.0
2022-09-19 14:10:00,138.13,138.18,138.09,138.1,9265.0,131.922,131.9697,131.8838,131.8933,9265.0
2022-09-19 14:15:00,138.08,138.22,138.08,138.1,5051.0,131.8742,132.0079,131.8742,131.8933,5051.0
2022-09-19 14:20:00,138.12,138.15,137.92,137.94,9045.0,131.9124,131.9411,131.7214,131.7405,9045.0
2022-09-19 14:25:00,137.94,138.11,137.94,138.06,29266.0,131.7405,131.9029,131.7405,131.8551,29266.0
2022-09-19 14:30:00,138.08,138.17,138.08,138.15,3322.0,131.8742,131.9602,131.8742,131.9411,3322.0
2022-09-19 14:35:00,138.17,138.3,138.11,138.28,9991.0,131.9602,132.0843,131.9029,132.0652,9991.0
2022-09-19 14:40:00,138.28,138.29,138.17,138.2,8930.0,132.0652,132.0748,131.9602,131.9888,8930.0
2022-09-19 14:45:00,138.18,138.19,138.08,138.1,6269.0,131.9697,131.9793,131.8742,131.8933,6269.0
2022-09-19 14:50:00,138.12,138.29,138.12,138.24,13184.0,131.9124,132.0748,131.9124,132.027,13184.0
2022-09-19 14:55:00,138.26,138.33,138.23,138.3,16192.0,132.0461,132.113,132.0175,132.0843,16192.0
2022-09-19 15:00:00,138.34,138.69,138.34,138.66,54273.0,132.1225,132.4568,132.1225,132.4281,54273.0
2022-09-19 15:05:00,138.65,138.72,138.6,138.68,16548.0,132.4186,132.4854,132.3708,132.4472,16548.0
2022-09-19 15:10:00,138.69,139.06,138.65,138.93,102673.0,132.4568,132.8102,132.4186,132.686,102673.0
2022-09-19 15:15:00,138.95,139.0,138.86,138.88,14942.0,132.7051,132.7529,132.6191,132.6382,14942.0
2022-09-19 15:20:00,138.81,138.97,138.81,138.97,14331.0,132.5714,132.7242,132.5714,132.7242,14331.0
2022-09-19 15:25:00,138.98,139.13,138.96,139.04,6251.0,132.7338,132.877,132.7146,132.7911,6251.0
2022-09-19 15:30:00,139.09,139.16,139.05,139.09,9137.0,132.8388,132.9057,132.8006,132.8388,9137.0
2022-09-19 15:35:00,139.06,139.21,139.04,139.15,13217.0,132.8102,132.9534,132.7911,132.8961,13217.0
2022-09-19 15:40:00,139.14,139.22,139.13,139.19,14553.0,132.8866,132.963,132.877,132.9343,14553.0
2022-09-19 15:45:00,139.16,139.22,139.01,139.03,11832.0,132.9057,132.963,132.7624,132.7815,11832.0
2022-09-19 15:50:00,139.06,139.12,138.87,139.12,48770.0,132.8102,132.8675,132.6287,132.8675,48770.0
2022-09-19 15:55:00,139.13,139.19,139.02,139.15,99179.0,132.877,132.9343,132.772,132.8961,99179.0
2022-09-20 09:30:00,138.1,138.1,137.56,137.74,39997.0,131.8933,131.8933,131.3776,131.5495,39997.0
2022-09-20 09:35:00,137.66,137.72,137.44,137.46,3609.0,131.4731,131.5304,131.263,131.2821,3609.0
2022-09-20 09:40:00,137.45,137.45,137.18,137.25,6421.0,131.2725,131.2725,131.0146,131.0815,6421.0
2022-09-20 09:45:00,137.24,137.41,137.23,137.29,8860.0,131.072,131.2343,131.0624,131.1197,8860.0
2022-09-20 09:50:00,137.18,137.18,136.95,137.09,9054.0,131.0146,131.0146,130.795,130.9287,9054.0
2022-09-20 09:55:00,137.16,137.23,137.07,137.07,59784.0,130.9955,131.0624,130.9096,130.9096,59784.0
2022-09-20 10:00:00,137.05,137.2,136.89,137.08,40130.0,130.8905,131.0338,130.7377,130.9191,40130.0
2022-09-20 10:05:00,137.14,137.34,137.13,137.27,6072.0,130.9764,131.1675,130.9669,131.1006,6072.0
2022-09-20 10:10:00,137.29,137.34,136.94,137.12,16436.0,131.1197,131.1675,130.7854,130.9573,16436.0
2022-09-20 10:15:00,137.13,137.13,136.96,136.99,11955.0,130.9669,130.9669,130.8045,130.8332,11955.0
2022-09-20 10:20:00,136.99,137.18,136.96,136.97,10071.0,130.8332,131.0146,130.8045,130.8141,10071.0
2022-09-20 10:25:00,136.95,137.19,136.88,137.13,12952.0,130.795,131.0242,130.7281,130.9669,12952.0
2022-09-20 10:30:00,137.02,137.06,136.9,136.93,9491.0,130.8618,130.9,130.7472,130.7759,9491.0
2022-09-20 10:35:00,136.93,136.95,136.68,136.78,7224.0,130.7759,130.795,130.5371,130.6326,7224.0
2022-09-20 10:40:00,136.78,137.02,136.77,136.99,14543.0,130.6326,130.8618,130.6231,130.8332,14543.0
2022-09-20 10:45:00,136.93,137.0,136.88,136.88,2545.0,130.7759,130.8427,130.7281,130.7281,2545.0
2022-09-20 10:50:00,137.08,137.27,137.08,137.18,4095.0,130.9191,131.1006,130.9191,131.0146,4095.0
2022-09-20 10:55:00,137.14,137.2,137.13,137.2,5973.0,130.9764,131.0338,130.9669,131.0338,5973.0
2022-09-20 11:00:00,137.2,137.25,137.05,137.09,5335.0,131.0338,131.0815,130.8905,130.9287,5335.0
2022-09-20 11:05:00,137.14,137.35,137.08,137.34,6690.0,130.9764,131.177,130.9191,131.1675,6690.0
2022-09-20 11:10:00,137.33,137.33,137.24,137.28,4689.0,131.1579,131.1579,131.072,131.1102,4689.0
2022-09-20 11:15:00,137.22,137.24,137.05,137.12,16901.0,131.0529,131.072,130.8905,130.9573,16901.0
2022-09-20 11:20:00,137.04,137.09,137.04,137.05,3945.0,130.8809,130.9287,130.8809,130.8905,3945.0
2022-09-20 11:25:00,137.01,137.12,136.99,137.08,3313.0,130.8523,130.9573,130.8332,130.9191,3313.0
2022-09-20 11:30:00,137.09,137.15,136.95,137.04,10143.0,130.9287,130.986,130.795,130.8809,10143.0
2022-09-20 11:35:00,137.03,137.04,136.98,137.0,2638.0,130.8714,130.8809,130.8236,130.8427,2638.0
2022-09-20 11:40:00,136.99,137.09,136.97,137.05,7111.0,130.8332,130.9287,130.8141,130.8905,7111.0
2022-09-20 11:45:00,137.06,137.18,137.05,137.14,7898.0,130.9,131.0146,130.8905,130.9764,7898.0
2022-09-20 11:50:00,137.11,137.36,137.06,137.34,59053.0,130.9478,131.1866,130.9,131.1675,59053.0
2022-09-20 11:55:00,137.35,137.47,137.35,137.4,12031.0,131.177,131.2916,131.177,131.2248,12031.0
2022-09-20 12:00:00,137.39,137.5,137.37,137.5,11811.0,131.2152,131.3203,131.1961,131.3203,11811.0
2022-09-20 12:05:00,137.51,137.54,137.43,137.46,9268.0,131.3298,131.3585,131.2534,131.2821,9268.0
2022-09-20 12:10:00,137.46,137.53,137.37,137.48,4992.0,131.2821,131.3489,131.1961,131.3012,4992.0
2022-09-20 12:15:00,137.47,137.48,137.34,137.35,3339.0,131.2916,131.3012,131.1675,131.177,3339.0
2022-09-20 12:20:00,137.38,137.39,137.29,137.31,3096.0,131.2057,131.2152,131.1197,131.1388,3096.0
2022-09-20 12:25:00,137.29,137.29,137.05,137.06,15464.0,131.1197,131.1197,130.8905,130.9,15464.0
2022-09-20 12:30:00,137.06,137.07,136.85,136.9,4442.0,130.9,130.9096,130.6995,130.7472,4442.0
2022-09-20 12:35:00,136.89,136.95,136.83,136.89,5319.0,130.7377,130.795,130.6804,130.7377,5319.0
2022-09-20 12:40:00,136.89,136.89,136.8,136.81,13097.0,130.7377,130.7377,130.6517,130.6613,13097.0
2022-09-20 12:45:00,136.82,136.85,136.77,136.8,2935.0,130.6708,130.6995,130.6231,130.6517,2935.0
2022-09-20 12:50:00,136.81,136.91,136.78,136.87,7538.0,130.6613,130.7568,130.6326,130.7186,7538.0
2022-09-20 12:55:00,136.9,136.94,136.84,136.84,4138.0,130.7472,130.7854,130.6899,130.6899,4138.0
2022-09-20 13:00:00,136.84,136.88,136.75,136.75,4381.0,130.6899,130.7281,130.604,130.604,4381.0
2022-09-20 13:05:00,136.71,136.73,136.59,136.66,13621.0,130.5658,130.5849,130.4512,130.518,13621.0
2022-09-20 13:10:00,136.64,136.64,136.58,136.6,2616.0,130.4989,130.4989,130.4416,130.4607,2616.0
2022-09-20 13:15:00,136.56,136.58,136.49,136.53,6434.0,130.4225,130.4416,130.3557,130.3939,6434.0
2022-09-20 13:20:00,136.54,136.65,136.47,136.65,5883.0,130.4034,130.5085,130.3366,130.5085,5883.0
2022-09-20 13:25:00,136.63,136.63,136.36,136.4,9804.0,130.4894,130.4894,130.2315,130.2697,9804.0
2022-09-20 13:30:00,136.36,136.36,136.22,136.22,12626.0,130.2315,130.2315,130.0978,130.0978,12626.0
2022-09-20 13:35:00,136.21,136.3,136.21,136.29,7460.0,130.0882,130.1742,130.0882,130.1646,7460.0
2022-09-20 13:40:00,136.27,136.42,136.26,136.38,14416.0,130.1455,130.2888,130.136,130.2506,14416.0
2022-09-20 13:45:00,136.4,136.43,136.18,136.18,10701.0,130.2697,130.2984,130.0596,130.0596,10701.0
2022-09-20 13:50:00,136.18,136.19,136.04,136.13,21801.0,130.0596,130.0691,129.9259,130.0118,21801.0
2022-09-20 13:55:00,136.1,136.1,135.92,136.0,8109.0,129.9832,129.9832,129.8113,129.8877,8109.0
2022-09-20 14:00:00,136.01,136.19,136.0,136.13,7199.0,129.8972,130.0691,129.8877,130.0118,7199.0
2022-09-20 14:05:00,136.14,136.25,136.11,136.23,19919.0,130.0214,130.1264,129.9927,130.1073,19919.0
2022-09-20 14:10:00,136.24,136.25,136.11,136.21,4685.0,130.1169,130.1264,129.9927,130.0882,4685.0
2022-09-20 14:15:00,136.21,136.26,136.04,136.26,5562.0,130.0882,130.136,129.9259,130.136,5562.0
2022-09-20 14:20:00,136.29,136.49,136.24,136.44,17654.0,130.1646,130.3557,130.1169,130.3079,17654.0
2022-09-20 14:25:00,136.43,136.49,136.34,136.46,6614.0,130.2984,130.3557,130.2124,130.327,6614.0
2022-09-20 14:30:00,136.35,136.36,136.16,136.17,8175.0,130.222,130.2315,130.0405,130.05,8175.0
2022-09-20 14:35:00,136.17,136.2,136.12,136.17,13773.0,130.05,130.0787,130.0023,130.05,13773.0
2022-09-20 14:40:00,136.17,136.21,135.98,136.16,7015.0,130.05,130.0882,129.8686,130.0405,7015.0
2022-09-20 14:45:00,136.15,136.69,136.15,136.58,23662.0,130.0309,130.5467,130.0309,130.4416,23662.0
2022-09-20 14:50:00,136.56,136.6,136.43,136.48,7330.0,130.4225,130.4607,130.2984,130.3461,7330.0
2022-09-20 14:55:00,136.47,136.67,136.46,136.59,5681.0,130.3366,130.5276,130.327,130.4512,5681.0
2022-09-20 15:00:00,136.58,136.83,136.57,136.72,5039.0,130.4416,130.6804,130.4321,130.5753,5039.0
2022-09-20 15:05:00,136.66,136.66,136.46,136.5,4378.0,130.518,130.518,130.327,130.3652,4378.0
2022-09-20 15:10:00,136.51,136.66,136.5,136.65,4845.0,130.3748,130.518,130.3652,130.5085,4845.0
2022-09-20 15:15:00,136.66,136.73,136.61,136.72,3748.0,130.518,130.5849,130.4703,130.5753,3748.0
2022-09-20 15:20:00,136.76,136.93,136.76,136.91,9130.0,130.6135,130.7759,130.6135,130.7568,9130.0
2022-09-20 15:25:00,136.89,137.01,136.87,136.92,14226.0,130.7377,130.8523,130.7186,130.7663,14226.0
2022-09-20 15:30:00,136.9,137.05,136.7,137.05,13738.0,130.7472,130.8905,130.5562,130.8905,13738.0
2022-09-20 15:35:00,137.02,137.28,137.02,137.28,15211.0,130.8618,131.1102,130.8618,131.1102,15211.0
2022-09-20 15:40:00,137.25,137.29,137.11,137.27,14816.0,131.0815,131.1197,130.9478,131.1006,14816.0
2022-09-20 15:45:00,137.28,137.37,137.14,137.23,59414.0,131.1102,131.1961,130.9764,131.0624,59414.0
2022-09-20 15:50:00,137.18,137.27,136.92,137.09,54753.0,131.0146,131.1006,130.7663,130.9287,54753.0
2022-09-20 15:55:00,137.05,137.05,136.8,136.9,108610.0,130.8905,130.8905,130.6517,130.7472,108610.0
2022-09-21 09:30:00,137.62,138.06,137.46,137.52,80633.0,131.4349,131.8551,131.2821,131.3394,80633.0
2022-09-21 09:35:00,137.51,137.63,137.46,137.61,16045.0,131.3298,131.4444,131.2821,131.4253,16045.0
2022-09-21 09:40:00,137.66,137.7,137.55,137.55,6222.0,131.4731,131.5113,131.368,131.368,6222.0
2022-09-21 09:45:00,137.55,138.0,137.55,137.97,59164.0,131.368,131.7978,131.368,131.7691,59164.0
2022-09-21 09:50:00,137.94,138.02,137.92,137.96,14361.0,131.7405,131.8169,131.7214,131.7596,14361.0
2022-09-21 09:55:00,138.0,138.01,137.81,137.83,4949.0,131.7978,131.8073,131.6163,131.6354,4949.0
2022-09-21 10:00:00,137.85,137.96,137.82,137.91,11123.0,131.6545,131.7596,131.6259,131.7118,11123.0
2022-09-21 10:05:00,137.92,138.06,137.76,138.03,11651.0,131.7214,131.8551,131.5686,131.8264,11651.0
2022-09-21 10:10:00,138.04,138.11,137.95,138.1,5889.0,131.836,131.9029,131.75,131.8933,5889.0
2022-09-21 10:15:00,138.1,138.11,137.98,138.0,8740.0,131.8933,131.9029,131.7787,131.7978,8740.0
2022-09-21 10:20:00,138.02,138.12,137.95,138.12,9846.0,131.8169,131.9124,131.75,131.9124,9846.0
2022-09-21 10:25:00,138.12,138.34,138.03,138.31,8973.0,131.9124,132.1225,131.8264,132.0939,8973.0
2022-09-21 10:30:00,138.35,138.35,138.12,138.15,14124.0,132.1321,132.1321,131.9124,131.9411,14124.0
2022-09-21 10:35:00,138.16,138.19,138.07,138.08,18709.0,131.9506,131.9793,131.8646,131.8742,18709.0
2022-09-21 10:40:00,138.06,138.13,137.95,137.96,4815.0,131.8551,131.922,131.75,131.7596,4815.0
2022-09-21 10:45:00,138.02,138.02,137.84,137.89,6424.0,131.8169,131.8169,131.645,131.6927,6424.0
2022-09-21 10:50:00,137.88,138.03,137.88,137.93,4511.0,131.6832,131.8264,131.6832,131.7309,4511.0
2022-09-21 10:55:00,137.96,137.97,137.9,137.96,1797.0,131.7596,131.7691,131.7023,131.7596,1797.0
2022-09-21 11:00:00,137.96,138.04,137.84,137.86,8798.0,131.7596,131.836,131.645,131.6641,8798.0
2022-09-21 11:05:00,137.88,137.88,137.73,137.76,3252.0,131.6832,131.6832,131.5399,131.5686,3252.0
2022-09-21 11:10:00,137.78,137.96,137.78,137.96,11401.0,131.5877,131.7596,131.5877,131.7596,11401.0
2022-09-21 11:15:00,137.94,137.94,137.82,137.83,2432.0,131.7405,131.7405,131.6259,131.6354,2432.0
2022-09-21 11:20:00,137.83,137.88,137.76,137.87,4246.0,131.6354,131.6832,131.5686,131.6736,4246.0
2022-09-21 11:25:00,137.87,137.88,137.8,137.85,14396.0,131.6736,131.6832,131.6068,131.6545,14396.0
2022-09-21 11:30:00,137.86,137.91,137.85,137.85,6810.0,131.6641,131.7118,131.6545,131.6545,6810.0
2022-09-21 11:35:00,137.89,137.91,137.86,137.9,4386.0,131.6927,131.7118,131.6641,131.7023,4386.0
2022-09-21 11:40:00,137.91,138.0,137.88,137.92,6830.0,131.7118,131.7978,131.6832,131.7214,6830.0
2022-09-21 11:45:00,137.96,137.97,137.84,137.84,6632.0,131.7596,131.7691,131.645,131.645,6632.0
2022-09-21 11:50:00,137.84,137.9,137.78,137.86,8763.0,131.645,131.7023,131.5877,131.6641,8763.0
2022-09-21 11:55:00,137.84,137.89,137.81,137.88,3218.0,131.645,131.6927,131.6163,131.6832,3218.0
2022-09-21 12:00:00,137.87,137.87,137.82,137.87,17872.0,131.6736,131.6736,131.6259,131.6736,17872.0
2022-09-21 12:05:00,137.88,137.98,137.88,137.98,1507.0,131.6832,131.7787,131.6832,131.7787,1507.0
2022-09-21 12:10:00,137.96,138.02,137.96,137.99,7992.0,131.7596,131.8169,131.7596,131.7882,7992.0
2022-09-21 12:15:00,137.96,137.99,137.92,137.97,4658.0,131.7596,131.7882,131.7214,131.7691,4658.0
2022-09-21 12:20:00,137.95,137.95,137.9,137.9,825.0,131.75,131.75,131.7023,131.7023,825.0
2022-09-21 12:25:00,137.9,137.97,137.86,137.93,6507.0,131.7023,131.7691,131.6641,131.7309,6507.0
2022-09-21 12:30:00,137.96,138.02,137.93,138.02,2255.0,131.7596,131.8169,131.7309,131.8169,2255.0
2022-09-21 12:35:00,138.04,138.07,137.94,137.94,1820.0,131.836,131.8646,131.7405,131.7405,1820.0
2022-09-21 12:40:00,137.93,137.95,137.91,137.92,2985.0,131.7309,131.75,131.7118,131.7214,2985.0
2022-09-21 12:45:00,137.89,137.91,137.83,137.85,5198.0,131.6927,131.7118,131.6354,131.6545,5198.0
2022-09-21 12:50:00,137.86,137.86,137.76,137.76,45736.0,131.6641,131.6641,131.5686,131.5686,45736.0
2022-09-21 12:55:00,137.75,137.75,137.69,137.73,6794.0,131.559,131.559,131.5017,131.5399,6794.0
2022-09-21 13:00:00,137.69,137.76,137.68,137.76,3997.0,131.5017,131.5686,131.4922,131.5686,3997.0
2022-09-21 13:05:00,137.73,137.82,137.72,137.73,6020.0,131.5399,131.6259,131.5304,131.5399,6020.0
2022-09-21 13:10:00,137.77,137.77,137.73,137.73,1936.0,131.5781,131.5781,131.5399,131.5399,1936.0
2022-09-21 13:15:00,137.71,137.71,137.62,137.66,3187.0,131.5208,131.5208,131.4349,131.4731,3187.0
2022-09-21 13:20:00,137.65,137.67,137.6,137.64,6380.0,131.4635,131.4826,131.4158,131.454,6380.0
2022-09-21 13:25:00,137.63,137.76,137.62,137.76,8955.0,131.4444,131.5686,131.4349,131.5686,8955.0
2022-09-21 13:30:00,137.78,137.84,137.76,137.84,4765.0,131.5877,131.645,131.5686,131.645,4765.0
2022-09-21 13:35:00,137.83,137.87,137.79,137.86,2672.0,131.6354,131.6736,131.5972,131.6641,2672.0
2022-09-21 13:40:00,137.87,137.95,137.85,137.94,4699.0,131.6736,131.75,131.6545,131.7405,4699.0
2022-09-21 13:45:00,137.96,137.98,137.85,137.88,5152.0,131.7596,131.7787,131.6545,131.6832,5152.0
2022-09-21 13:50:00,137.9,137.95,137.88,137.89,6186.0,131.7023,131.75,131.6832,131.6927,6186.0
2022-09-21 13:55:00,137.89,138.09,137.89,138.06,27955.0,131.6927,131.8838,131.6927,131.8551,27955.0
2022-09-21 14:00:00,138.06,138.12,136.17,136.23,63076.0,131.8551,131.9124,130.05,130.1073,63076.0
2022-09-21 14:05:00,136.11,136.8,135.9,136.8,27876.0,129.9927,130.6517,129.7922,130.6517,27876.0
2022-09-21 14:10:00,136.61,136.74,135.85,135.85,29298.0,130.4703,130.5944,129.7444,129.7444,29298.0
2022-09-21 14:15:00,135.84,136.16,135.77,136.01,129502.0,129.7349,130.0405,129.668,129.8972,129502.0
2022-09-21 14:20:00,136.14,136.33,136.05,136.28,15157.0,130.0214,130.2029,129.9354,130.1551,15157.0
2022-09-21 14:25:00,136.36,136.57,136.16,136.2,17324.0,130.2315,130.4321,130.0405,130.0787,17324.0
2022-09-21 14:30:00,136.17,137.38,135.89,137.21,54124.0,130.05,131.2057,129.7826,131.0433,54124.0
2022-09-21 14:35:00,137.15,137.48,136.86,137.07,36323.0,130.986,131.3012,130.709,130.9096,36323.0
2022-09-21 14:40:00,137.05,138.5,136.86,138.38,50180.0,130.8905,132.2753,130.709,132.1607,50180.0
2022-09-21 14:45:00,138.49,138.8,137.59,137.77,43584.0,132.2658,132.5618,131.4062,131.5781,43584.0
2022-09-21 14:50:00,137.77,138.28,137.37,138.22,84782.0,131.5781,132.0652,131.1961,132.0079,84782.0
2022-09-21 14:55:00,138.27,138.35,137.85,138.07,72177.0,132.0557,132.1321,131.6545,131.8646,72177.0
2022-09-21 15:00:00,138.18,138.27,137.72,137.85,15611.0,131.9697,132.0557,131.5304,131.6545,15611.0
2022-09-21 15:05:00,137.77,138.07,137.48,137.5,45236.0,131.5781,131.8646,131.3012,131.3203,45236.0
2022-09-21 15:10:00,137.52,137.52,136.42,137.45,61765.0,131.3394,131.3394,130.2888,131.2725,61765.0
2022-09-21 15:15:00,137.3,137.67,137.12,137.12,10984.0,131.1293,131.4826,130.9573,130.9573,10984.0
2022-09-21 15:20:00,136.99,137.02,136.77,136.86,10910.0,130.8332,130.8618,130.6231,130.709,10910.0
2022-09-21 15:25:00,136.88,136.88,136.12,136.15,14792.0,130.7281,130.7281,130.0023,130.0309,14792.0
2022-09-21 15:30:00,136.0,136.18,135.6,136.14,55546.0,129.8877,130.0596,129.5057,130.0214,55546.0
2022-09-21 15:35:00,136.15,136.15,135.35,135.41,34752.0,130.0309,130.0309,129.2669,129.3242,34752.0
2022-09-21 15:40:00,135.35,135.57,135.17,135.18,28362.0,129.2669,129.477,129.095,129.1045,28362.0
2022-09-21 15:45:00,135.15,135.23,134.91,135.01,105356.0,129.0759,129.1523,128.8467,128.9422,105356.0
2022-09-21 15:50:00,135.06,135.3,134.98,135.08,82579.0,128.9899,129.2191,128.9135,129.009,82579.0
2022-09-21 15:55:00,135.12,135.12,134.65,134.65,87922.0,129.0472,129.0472,128.5984,128.5984,87922.0
2022-09-22 09:30:00,134.56,134.71,134.21,134.21,48759.0,128.5124,128.6557,128.1781,128.1781,48759.0
2022-09-22 09:35:00,134.13,134.28,133.8,133.83,20534.0,128.1017,128.245,127.7866,127.8152,20534.0
2022-09-22 09:40:00,133.86,133.9,133.5,133.58,7322.0,127.8439,127.8821,127.5,127.5764,7322.0
2022-09-22 09:45:00,133.5,133.59,133.34,133.34,22963.0,127.5,127.586,127.3472,127.3472,22963.0
2022-09-22 09:50:00,133.31,133.48,133.27,133.32,22808.0,127.3186,127.4809,127.2804,127.3281,22808.0
2022-09-22 09:55:00,133.3,133.36,133.19,133.27,15093.0,127.309,127.3663,127.204,127.2804,15093.0
2022-09-22 10:00:00,133.2,133.32,133.03,133.19,25205.0,127.2135,127.3281,127.0512,127.204,25205.0
2022-09-22 10:05:00,133.13,133.42,133.11,133.41,80942.0,127.1467,127.4236,127.1276,127.4141,80942.0
2022-09-22 10:10:00,133.36,133.74,133.2,133.74,32780.0,127.3663,127.7293,127.2135,127.7293,32780.0
2022-09-22 10:15:00,133.81,133.81,133.33,133.33,18228.0,127.7961,127.7961,127.3377,127.3377,18228.0
2022-09-22 10:20:00,133.31,133.4,133.2,133.31,13559.0,127.3186,127.4045,127.2135,127.3186,13559.0
2022-09-22 10:25:00,133.28,133.55,133.27,133.51,19832.0,127.2899,127.5478,127.2804,127.5096,19832.0
2022-09-22 10:30:00,133.54,133.7,133.25,133.31,49956.0,127.5382,127.6911,127.2613,127.3186,49956.0
2022-09-22 10:35:00,133.34,133.43,133.2,133.39,42217.0,127.3472,127.4332,127.2135,127.395,42217.0
2022-09-22 10:40:00,133.37,133.4,133.11,133.15,16945.0,127.3759,127.4045,127.1276,127.1658,16945.0
2022-09-22 10:45:00,133.15,133.31,133.13,133.28,31117.0,127.1658,127.3186,127.1467,127.2899,31117.0
2022-09-22 10:50:00,133.27,133.27,133.06,133.07,7019.0,127.2804,127.2804,127.0798,127.0894,7019.0
2022-09-22 10:55:00,133.0,133.16,132.85,132.9,14449.0,127.0225,127.1753,126.8793,126.927,14449.0
2022-09-22 11:00:00,132.87,132.92,132.78,132.83,9151.0,126.8984,126.9461,126.8124,126.8602,9151.0
2022-09-22 11:05:00,132.82,133.11,132.82,133.06,58080.0,126.8506,127.1276,126.8506,127.0798,58080.0
2022-09-22 11:10:00,133.08,133.08,132.85,132.87,51521.0,127.0989,127.0989,126.8793,126.8984,51521.0
2022-09-22 11:15:00,132.87,133.0,132.81,132.84,38408.0,126.8984,127.0225,126.8411,126.8697,38408.0
2022-09-22 11:20:00,132.84,132.93,132.75,132.85,12557.0,126.8697,126.9557,126.7837,126.8793,12557.0
2022-09-22 11:25:00,132.93,133.07,132.86,133.07,16473.0,126.9557,127.0894,126.8888,127.0894,16473.0
2022-09-22 11:30:00,133.03,133.26,133.0,133.12,14261.0,127.0512,127.2708,127.0225,127.1371,14261.0
2022-09-22 11:35:00,133.12,133.18,133.07,133.14,5399.0,127.1371,127.1944,127.0894,127.1562,5399.0
2022-09-22 11:40:00,133.13,133.13,132.88,132.97,16455.0,127.1467,127.1467,126.9079,126.9939,16455.0
2022-09-22 11:45:00,132.91,133.25,132.9,133.21,17902.0,126.9366,127.2613,126.927,127.2231,17902.0
2022-09-22 11:50:00,133.21,133.3,133.1,133.1,11118.0,127.2231,127.309,127.118,127.118,11118.0
2022-09-22 11:55:00,133.1,133.16,132.81,132.87,20607.0,127.118,127.1753,126.8411,126.8984,20607.0
2022-09-22 12:00:00,132.92,133.15,132.92,133.01,2726.0,126.9461,127.1658,126.9461,127.0321,2726.0
2022-09-22 12:05:00,132.92,133.07,132.9,133.06,5075.0,126.9461,127.0894,126.927,127.0798,5075.0
2022-09-22 12:10:00,133.03,133.03,132.88,132.88,2580.0,127.0512,127.0512,126.9079,126.9079,2580.0
2022-09-22 12:15:00,132.93,133.1,132.88,133.1,13774.0,126.9557,127.118,126.9079,127.118,13774.0
2022-09-22 12:20:00,133.06,133.42,132.99,133.42,44674.0,127.0798,127.4236,127.013,127.4236,44674.0
2022-09-22 12:25:00,133.39,133.42,133.09,133.1,582027.0,127.395,127.4236,127.1085,127.118,582027.0
2022-09-22 12:30:00,133.1,133.1,132.95,132.96,9679.0,127.118,127.118,126.9748,126.9843,9679.0
2022-09-22 12:35:00,132.97,133.15,132.95,133.04,78148.0,126.9939,127.1658,126.9748,127.0607,78148.0
2022-09-22 12:40:00,133.05,133.17,133.01,133.11,30968.0,127.0703,127.1849,127.0321,127.1276,30968.0
2022-09-22 12:45:00,133.09,133.24,133.04,133.05,12050.0,127.1085,127.2517,127.0607,127.0703,12050.0
2022-09-22 12:50:00,133.03,133.3,133.02,133.17,54098.0,127.0512,127.309,127.0416,127.1849,54098.0
2022-09-22 12:55:00,133.16,133.33,133.08,133.09,21887.0,127.1753,127.3377,127.0989,127.1085,21887.0
2022-09-22 13:00:00,133.09,133.16,133.0,133.03,10108.0,127.1085,127.1753,127.0225,127.0512,10108.0
2022-09-22 13:05:00,133.05,133.08,132.9,132.93,5293.0,127.0703,127.0989,126.927,126.9557,5293.0
2022-09-22 13:10:00,132.92,132.99,132.82,132.84,21153.0,126.9461,127.013,126.8506,126.8697,21153.0
2022-09-22 13:15:00,132.81,132.86,132.7,132.83,7223.0,126.8411,126.8888,126.736,126.8602,7223.0
2022-09-22 13:20:00,132.82,132.89,132.79,132.85,24904.0,126.8506,126.9175,126.822,126.8793,24904.0
2022-09-22 13:25:00,132.84,132.97,132.83,132.97,14889.0,126.8697,126.9939,126.8602,126.9939,14889.0
2022-09-22 13:30:00,133.03,133.08,133.02,133.07,3294.0,127.0512,127.0989,127.0416,127.0894,3294.0
2022-09-22 13:35:00,133.14,133.14,133.04,133.04,11496.0,127.1562,127.1562,127.0607,127.0607,11496.0
2022-09-22 13:40:00,133.06,133.13,132.97,132.97,9724.0,127.0798,127.1467,126.9939,126.9939,9724.0
2022-09-22 13:45:00,132.96,133.1,132.9,133.04,15909.0,126.9843,127.118,126.927,127.0607,15909.0
2022-09-22 13:50:00,133.06,133.26,133.05,133.26,2957.0,127.0798,127.2708,127.0703,127.2708,2957.0
2022-09-22 13:55:00,133.24,133.26,133.13,133.18,41306.0,127.2517,127.2708,127.1467,127.1944,41306.0
2022-09-22 14:00:00,133.15,133.23,132.95,132.95,70010.0,127.1658,127.2422,126.9748,126.9748,70010.0
2022-09-22 14:05:00,132.96,133.07,132.86,132.87,151482.0,126.9843,127.0894,126.8888,126.8984,151482.0
2022-09-22 14:10:00,132.87,132.94,132.82,132.83,27433.0,126.8984,126.9652,126.8506,126.8602,27433.0
2022-09-22 14:15:00,132.82,132.88,132.76,132.76,8414.0,126.8506,126.9079,126.7933,126.7933,8414.0
2022-09-22 14:20:00,132.79,132.83,132.6,132.63,25551.0,126.822,126.8602,126.6405,126.6691,25551.0
2022-09-22 14:25:00,132.65,132.82,132.6,132.78,9339.0,126.6882,126.8506,126.6405,126.8124,9339.0
2022-09-22 14:30:00,132.75,132.93,132.72,132.86,6400.0,126.7837,126.9557,126.7551,126.8888,6400.0
2022-09-22 14:35:00,132.88,132.97,132.78,132.93,44702.0,126.9079,126.9939,126.8124,126.9557,44702.0
2022-09-22 14:40:00,132.97,132.98,132.83,132.86,23420.0,126.9939,127.0034,126.8602,126.8888,23420.0
2022-09-22 14:45:00,132.84,132.84,132.68,132.75,4147.0,126.8697,126.8697,126.7169,126.7837,4147.0
2022-09-22 14:50:00,132.82,133.13,132.81,133.05,102305.0,126.8506,127.1467,126.8411,127.0703,102305.0
2022-09-22 14:55:00,133.02,133.13,132.99,133.04,27276.0,127.0416,127.1467,127.013,127.0607,27276.0
2022-09-22 15:00:00,133.09,133.37,133.09,133.27,23189.0,127.1085,127.3759,127.1085,127.2804,23189.0
2022-09-22 15:05:00,133.34,133.39,133.25,133.32,24887.0,127.3472,127.395,127.2613,127.3281,24887.0
2022-09-22 15:10:00,133.31,133.61,133.3,133.61,15609.0,127.3186,127.6051,127.309,127.6051,15609.0
2022-09-22 15:15:00,133.59,133.59,133.35,133.37,5364.0,127.586,127.586,127.3568,127.3759,5364.0
2022-09-22 15:20:00,133.33,133.33,133.13,133.15,28485.0,127.3377,127.3377,127.1467,127.1658,28485.0
2022-09-22 15:25:00,133.14,133.27,133.0,133.25,20711.0,127.1562,127.2804,127.0225,127.2613,20711.0
2022-09-22 15:30:00,133.28,133.42,133.21,133.37,27916.0,127.2899,127.4236,127.2231,127.3759,27916.0
2022-09-22 15:35:00,133.36,133.5,133.27,133.33,12488.0,127.3663,127.5,127.2804,127.3377,12488.0
2022-09-22 15:40:00,133.3,133.36,133.21,133.3,18768.0,127.309,127.3663,127.2231,127.309,18768.0
2022-09-22 15:45:00,133.34,133.69,133.34,133.64,69892.0,127.3472,127.6815,127.3472,127.6337,69892.0
2022-09-22 15:50:00,133.61,133.61,133.15,133.19,47094.0,127.6051,127.6051,127.1658,127.204,47094.0
2022-09-22 15:55:00,133.18,133.2,132.68,132.7,79278.0,127.1944,127.2135,126.7169,126.736,79278.0
2022-09-23 09:30:00,131.38,131.38,130.98,131.12,107328.0,125.4753,125.4753,125.0933,125.227,107328.0
2022-09-23 09:35:00,131.14,131.14,130.74,130.81,40729.0,125.2461,125.2461,124.8641,124.9309,40729.0
2022-09-23 09:40:00,130.73,130.89,130.61,130.83,34635.0,124.8545,125.0073,124.7399,124.95,34635.0
2022-09-23 09:45:00,130.79,131.06,130.54,130.64,43237.0,124.9118,125.1697,124.6731,124.7686,43237.0
2022-09-23 09:50:00,130.64,130.65,130.33,130.47,23042.0,124.7686,124.7781,124.4725,124.6062,23042.0
2022-09-23 09:55:00,130.5,130.51,130.4,130.4,22139.0,124.6349,124.6444,124.5394,124.5394,22139.0
2022-09-23 10:00:00,130.4,130.48,130.3,130.48,18517.0,124.5394,124.6158,124.4439,124.6158,18517.0
2022-09-23 10:05:00,130.46,130.55,130.41,130.51,20956.0,124.5967,124.6826,124.5489,124.6444,20956.0
2022-09-23 10:10:00,130.52,130.73,130.42,130.62,15777.0,124.654,124.8545,124.5585,124.7495,15777.0
2022-09-23 10:15:00,130.54,130.54,130.31,130.36,8870.0,124.6731,124.6731,124.4534,124.5012,8870.0
2022-09-23 10:20:00,130.36,130.37,130.22,130.23,25270.0,124.5012,124.5107,124.3675,124.377,25270.0
2022-09-23 10:25:00,130.21,130.55,130.16,130.53,29899.0,124.3579,124.6826,124.3102,124.6635,29899.0
2022-09-23 10:30:00,130.5,130.56,130.25,130.25,18885.0,124.6349,124.6922,124.3961,124.3961,18885.0
2022-09-23 10:35:00,130.26,130.32,130.15,130.21,55613.0,124.4057,124.463,124.3006,124.3579,55613.0
2022-09-23 10:40:00,130.2,130.33,130.17,130.19,49567.0,124.3484,124.4725,124.3197,124.3388,49567.0
2022-09-23 10:45:00,130.2,130.28,130.13,130.13,186534.0,124.3484,124.4248,124.2815,124.2815,186534.0
2022-09-23 10:50:00,130.11,130.21,129.93,130.15,48277.0,124.2624,124.3579,124.0905,124.3006,48277.0
2022-09-23 10:55:00,130.18,130.22,129.94,129.96,28937.0,124.3293,124.3675,124.1,124.1191,28937.0
2022-09-23 11:00:00,129.94,129.99,129.88,129.97,28942.0,124.1,124.1478,124.0427,124.1287,28942.0
2022-09-23 11:05:00,129.98,130.24,129.98,130.15,13027.0,124.1382,124.3866,124.1382,124.3006,13027.0
2022-09-23 11:10:00,130.2,130.22,130.02,130.03,33695.0,124.3484,124.3675,124.1764,124.186,33695.0
2022-09-23 11:15:00,130.03,130.33,130.03,130.33,24312.0,124.186,124.4725,124.186,124.4725,24312.0
2022-09-23 11:20:00,130.33,130.48,130.24,130.43,13975.0,124.4725,124.6158,124.3866,124.568,13975.0
2022-09-23 11:25:00,130.38,130.41,130.16,130.18,128561.0,124.5203,124.5489,124.3102,124.3293,128561.0
2022-09-23 11:30:00,130.22,130.33,130.19,130.21,11787.0,124.3675,124.4725,124.3388,124.3579,11787.0
2022-09-23 11:35:00,130.2,130.25,130.02,130.02,17780.0,124.3484,124.3961,124.1764,124.1764,17780.0
2022-09-23 11:40:00,130.0,130.05,129.81,129.81,26648.0,124.1573,124.2051,123.9759,123.9759,26648.0
2022-09-23 11:45:00,129.8,129.81,129.59,129.67,30894.0,123.9663,123.9759,123.7658,123.8422,30894.0
2022-09-23 11:50:00,129.69,129.81,129.66,129.72,9513.0,123.8613,123.9759,123.8326,123.8899,9513.0
2022-09-23 11:55:00,129.69,129.78,129.69,129.78,10188.0,123.8613,123.9472,123.8613,123.9472,10188.0
2022-09-23 12:00:00,129.76,129.76,129.57,129.67,122760.0,123.9281,123.9281,123.7467,123.8422,122760.0
2022-09-23 12:05:00,129.67,129.73,129.43,129.48,26797.0,123.8422,123.8995,123.613,123.6607,26797.0
2022-09-23 12:10:00,129.47,129.49,129.39,129.45,7045.0,123.6512,123.6703,123.5748,123.6321,7045.0
2022-09-23 12:15:00,129.43,129.55,129.4,129.52,12966.0,123.613,123.7276,123.5843,123.6989,12966.0
2022-09-23 12:20:00,129.51,129.54,129.33,129.4,45388.0,123.6894,123.718,123.5175,123.5843,45388.0
2022-09-23 12:25:00,129.39,129.45,129.18,129.19,36435.0,123.5748,123.6321,123.3742,123.3837,36435.0
2022-09-23 12:30:00,129.2,129.21,129.08,129.11,15040.0,123.3933,123.4028,123.2787,123.3073,15040.0
2022-09-23 12:35:00,129.12,129.26,129.1,129.23,26817.0,123.3169,123.4506,123.2978,123.4219,26817.0
2022-09-23 12:40:00,129.22,129.24,129.11,129.16,12357.0,123.4124,123.4315,123.3073,123.3551,12357.0
2022-09-23 12:45:00,129.11,129.4,129.09,129.4,13336.0,123.3073,123.5843,123.2882,123.5843,13336.0
2022-09-23 12:50:00,129.4,129.7,129.39,129.65,16106.0,123.5843,123.8708,123.5748,123.8231,16106.0
2022-09-23 12:55:00,129.68,129.74,129.54,129.74,13779.0,123.8517,123.909,123.718,123.909,13779.0
2022-09-23 13:00:00,129.7,129.92,129.65,129.82,20323.0,123.8708,124.0809,123.8231,123.9854,20323.0
2022-09-23 13:05:00,129.8,129.8,129.67,129.73,8319.0,123.9663,123.9663,123.8422,123.8995,8319.0
2022-09-23 13:10:00,129.73,129.83,129.7,129.73,41127.0,123.8995,123.995,123.8708,123.8995,41127.0
2022-09-23 13:15:00,129.72,129.94,129.72,129.94,20627.0,123.8899,124.1,123.8899,124.1,20627.0
2022-09-23 13:20:00,129.9,129.92,129.75,129.76,10213.0,124.0618,124.0809,123.9186,123.9281,10213.0
2022-09-23 13:25:00,129.73,129.73,129.43,129.43,24094.0,123.8995,123.8995,123.613,123.613,24094.0
2022-09-23 13:30:00,129.46,129.63,129.45,129.62,7247.0,123.6416,123.804,123.6321,123.7944,7247.0
2022-09-23 13:35:00,129.62,129.62,129.47,129.48,10628.0,123.7944,123.7944,123.6512,123.6607,10628.0
2022-09-23 13:40:00,129.47,129.51,129.37,129.48,12196.0,123.6512,123.6894,123.5557,123.6607,12196.0
2022-09-23 13:45:00,129.48,129.68,129.45,129.55,18892.0,123.6607,123.8517,123.6321,123.7276,18892.0
2022-09-23 13:50:00,129.55,129.61,129.52,129.61,11735.0,123.7276,123.7849,123.6989,123.7849,11735.0
2022-09-23 13:55:00,129.59,129.67,129.47,129.61,21026.0,123.7658,123.8422,123.6512,123.7849,21026.0
2022-09-23 14:00:00,129.57,129.66,129.4,129.64,35910.0,123.7467,123.8326,123.5843,123.8135,35910.0
2022-09-23 14:05:00,129.63,129.77,129.36,129.37,22101.0,123.804,123.9377,123.5461,123.5557,22101.0
2022-09-23 14:10:00,129.39,129.43,129.01,129.09,13138.0,123.5748,123.613,123.2118,123.2882,13138.0
2022-09-23 14:15:00,129.08,129.08,128.92,128.93,76777.0,123.2787,123.2787,123.1259,123.1354,76777.0
2022-09-23 14:20:00,128.93,129.22,128.91,129.16,60351.0,123.1354,123.4124,123.1163,123.3551,60351.0
2022-09-23 14:25:00,129.16,129.3,129.16,129.22,31436.0,123.3551,123.4888,123.3551,123.4124,31436.0
2022-09-23 14:30:00,129.22,129.22,128.99,129.14,110861.0,123.4124,123.4124,123.1927,123.336,110861.0
2022-09-23 14:35:00,129.14,129.14,128.94,128.99,25954.0,123.336,123.336,123.145,123.1927,25954.0
2022-09-23 14:40:00,128.98,129.1,128.91,129.08,32474.0,123.1832,123.2978,123.1163,123.2787,32474.0
2022-09-23 14:45:00,129.07,129.13,128.97,129.01,42335.0,123.2691,123.3264,123.1736,123.2118,42335.0
2022-09-23 14:50:00,128.99,129.07,128.9,128.9,37525.0,123.1927,123.2691,123.1068,123.1068,37525.0
2022-09-23 14:55:00,128.85,128.85,128.69,128.75,55911.0,123.059,123.059,122.9062,122.9635,55911.0
2022-09-23 15:00:00,128.78,129.36,128.74,129.31,36387.0,122.9922,123.5461,122.954,123.4984,36387.0
2022-09-23 15:05:00,129.29,129.71,129.21,129.58,31024.0,123.4793,123.8804,123.4028,123.7562,31024.0
2022-09-23 15:10:00,129.61,129.64,129.36,129.46,45020.0,123.7849,123.8135,123.5461,123.6416,45020.0
2022-09-23 15:15:00,129.52,129.85,129.52,129.72,277116.0,123.6989,124.0141,123.6989,123.8899,277116.0
2022-09-23 15:20:00,129.69,129.84,129.52,129.61,28318.0,123.8613,124.0045,123.6989,123.7849,28318.0
2022-09-23 15:25:00,129.61,129.84,129.52,129.82,113980.0,123.7849,124.0045,123.6989,123.9854,113980.0
2022-09-23 15:30:00,129.83,130.08,129.81,130.0,59614.0,123.995,124.2337,123.9759,124.1573,59614.0
2022-09-23 15:35:00,130.0,130.12,129.76,130.12,47033.0,124.1573,124.272,123.9281,124.272,47033.0
2022-09-23 15:40:00,130.09,130.46,129.99,130.42,147613.0,124.2433,124.5967,124.1478,124.5585,147613.0
2022-09-23 15:45:00,130.45,130.46,130.18,130.19,47145.0,124.5871,124.5967,124.3293,124.3388,47145.0
2022-09-23 15:50:00,130.18,130.38,129.97,130.38,78229.0,124.3293,124.5203,124.1287,124.5203,78229.0
2022-09-23 15:55:00,130.37,130.54,130.07,130.49,266092.0,124.5107,124.6731,124.2242,124.6253,266092.0
2022-09-26 09:30:00,130.0,130.55,129.93,130.53,44491.0,124.1573,124.6826,124.0905,124.6635,44491.0
2022-09-26 09:35:00,130.53,130.66,130.49,130.52,25299.0,124.6635,124.7877,124.6253,124.654,25299.0
2022-09-26 09:40:00,130.47,130.7,129.95,129.99,52217.0,124.6062,124.8259,124.1096,124.1478,52217.0
2022-09-26 09:45:00,129.98,130.31,129.97,130.18,170233.0,124.1382,124.4534,124.1287,124.3293,170233.0
2022-09-26 09:50:00,130.22,130.51,130.22,130.38,19124.0,124.3675,124.6444,124.3675,124.5203,19124.0
2022-09-26 09:55:00,130.34,130.51,130.18,130.38,39402.0,124.4821,124.6444,124.3293,124.5203,39402.0
2022-09-26 10:00:00,130.39,130.56,130.12,130.3,59186.0,124.5298,124.6922,124.272,124.4439,59186.0
2022-09-26 10:05:00,130.38,130.43,130.23,130.29,47200.0,124.5203,124.568,124.377,124.4343,47200.0
2022-09-26 10:10:00,130.2,130.65,129.99,130.58,43844.0,124.3484,124.7781,124.1478,124.7113,43844.0
2022-09-26 10:15:00,130.74,130.95,130.7,130.86,26889.0,124.8641,125.0646,124.8259,124.9787,26889.0
2022-09-26 10:20:00,130.88,130.97,130.81,130.95,8632.0,124.9978,125.0837,124.9309,125.0646,8632.0
2022-09-26 10:25:00,130.97,130.98,130.72,130.87,108596.0,125.0837,125.0933,124.845,124.9882,108596.0
2022-09-26 10:30:00,130.74,130.79,130.46,130.54,94550.0,124.8641,124.9118,124.5967,124.6731,94550.0
2022-09-26 10:35:00,130.55,130.68,130.48,130.62,4207.0,124.6826,124.8068,124.6158,124.7495,4207.0
2022-09-26 10:40:00,130.58,130.66,130.42,130.61,5822.0,124.7113,124.7877,124.5585,124.7399,5822.0
2022-09-26 10:45:00,130.58,130.58,130.14,130.26,10618.0,124.7113,124.7113,124.2911,124.4057,10618.0
2022-09-26 10:50:00,130.28,130.35,130.18,130.33,12168.0,124.4248,124.4916,124.3293,124.4725,12168.0
2022-09-26 10:55:00,130.32,130.46,130.21,130.35,13412.0,124.463,124.5967,124.3579,124.4916,13412.0
2022-09-26 11:00:00,130.39,130.4,130.25,130.33,5643.0,124.5298,124.5394,124.3961,124.4725,5643.0
2022-09-26 11:05:00,130.19,130.23,129.79,129.8,14100.0,124.3388,124.377,123.9568,123.9663,14100.0
2022-09-26 11:10:00,129.78,129.85,129.69,129.85,53595.0,123.9472,124.0141,123.8613,124.0141,53595.0
2022-09-26 11:15:00,129.86,129.91,129.67,129.67,11009.0,124.0236,124.0714,123.8422,123.8422,11009.0
2022-09-26 11:20:00,129.66,129.73,129.55,129.63,4385.0,123.8326,123.8995,123.7276,123.804,4385.0
2022-09-26 11:25:00,129.58,129.59,129.42,129.45,5731.0,123.7562,123.7658,123.6034,123.6321,5731.0
2022-09-26 11:30:00,129.43,129.55,129.36,129.4,99339.0,123.613,123.7276,123.5461,123.5843,99339.0
2022-09-26 11:35:00,129.4,129.6,129.37,129.48,14113.0,123.5843,123.7753,123.5557,123.6607,14113.0
2022-09-26 11:40:00,129.55,129.7,129.31,129.31,8889.0,123.7276,123.8708,123.4984,123.4984,8889.0
2022-09-26 11:45:00,129.26,129.48,129.18,129.39,23335.0,123.4506,123.6607,123.3742,123.5748,23335.0
2022-09-26 11:50:00,129.42,129.44,129.26,129.37,57726.0,123.6034,123.6225,123.4506,123.5557,57726.0
2022-09-26 11:55:00,129.41,129.67,129.4,129.51,47065.0,123.5939,123.8422,123.5843,123.6894,47065.0
2022-09-26 12:00:00,129.54,129.54,129.25,129.28,79006.0,123.718,123.718,123.4411,123.4697,79006.0
2022-09-26 12:05:00,129.26,129.28,129.18,129.27,10179.0,123.4506,123.4697,123.3742,123.4602,10179.0
2022-09-26 12:10:00,129.26,129.33,129.23,129.31,4192.0,123.4506,123.5175,123.4219,123.4984,4192.0
2022-09-26 12:15:00,129.24,129.41,129.24,129.32,9706.0,123.4315,123.5939,123.4315,123.5079,9706.0
2022-09-26 12:20:00,129.3,129.32,128.93,128.93,20678.0,123.4888,123.5079,123.1354,123.1354,20678.0
2022-09-26 12:25:00,128.89,128.95,128.79,128.83,16941.0,123.0972,123.1545,123.0017,123.0399,16941.0
2022-09-26 12:30:00,128.81,128.82,128.56,128.59,11052.0,123.0208,123.0304,122.7821,122.8107,11052.0
2022-09-26 12:35:00,128.57,128.74,128.56,128.64,38553.0,122.7916,122.954,122.7821,122.8585,38553.0
2022-09-26 12:40:00,128.56,128.64,128.5,128.54,51572.0,122.7821,122.8585,122.7248,122.763,51572.0
2022-09-26 12:45:00,128.53,128.86,128.52,128.79,27291.0,122.7534,123.0686,122.7439,123.0017,27291.0
2022-09-26 12:50:00,128.79,128.96,128.79,128.96,62251.0,123.0017,123.1641,123.0017,123.1641,62251.0
2022-09-26 12:55:00,128.97,129.15,128.96,129.06,70323.0,123.1736,123.3455,123.1641,123.2596,70323.0
2022-09-26 13:00:00,129.05,129.06,128.74,128.74,49263.0,123.25,123.2596,122.954,122.954,49263.0
2022-09-26 13:05:00,128.74,128.77,128.57,128.59,26935.0,122.954,122.9826,122.7916,122.8107,26935.0
2022-09-26 13:10:00,128.59,128.6,128.33,128.37,16874.0,122.8107,122.8203,122.5624,122.6006,16874.0
2022-09-26 13:15:00,128.34,128.49,128.33,128.39,8593.0,122.5719,122.7152,122.5624,122.6197,8593.0
2022-09-26 13:20:00,128.42,128.45,128.23,128.24,6457.0,122.6484,122.677,122.4669,122.4764,6457.0
2022-09-26 13:25:00,128.22,128.34,128.09,128.3,27509.0,122.4573,122.5719,122.3332,122.5337,27509.0
2022-09-26 13:30:00,128.3,128.56,128.3,128.45,104264.0,122.5337,122.7821,122.5337,122.677,104264.0
2022-09-26 13:35:00,128.46,128.59,128.45,128.48,17871.0,122.6866,122.8107,122.677,122.7057,17871.0
2022-09-26 13:40:00,128.49,128.51,128.33,128.38,35135.0,122.7152,122.7343,122.5624,122.6102,35135.0
2022-09-26 13:45:00,128.37,128.63,128.36,128.52,37957.0,122.6006,122.8489,122.5911,122.7439,37957.0
2022-09-26 13:50:00,128.53,128.74,128.51,128.55,15929.0,122.7534,122.954,122.7343,122.7725,15929.0
2022-09-26 13:55:00,128.56,128.56,128.22,128.22,5106.0,122.7821,122.7821,122.4573,122.4573,5106.0
2022-09-26 14:00:00,128.22,128.78,128.22,128.75,26976.0,122.4573,122.9922,122.4573,122.9635,26976.0
2022-09-26 14:05:00,128.69,128.85,128.69,128.78,37850.0,122.9062,123.059,122.9062,122.9922,37850.0
2022-09-26 14:10:00,128.8,128.81,128.69,128.76,9262.0,123.0113,123.0208,122.9062,122.9731,9262.0
2022-09-26 14:15:00,128.75,128.8,128.7,128.78,7195.0,122.9635,123.0113,122.9158,122.9922,7195.0
2022-09-26 14:20:00,128.69,128.7,128.61,128.62,2339.0,122.9062,122.9158,122.8298,122.8394,2339.0
2022-09-26 14:25:00,128.62,128.62,128.39,128.39,12204.0,122.8394,122.8394,122.6197,122.6197,12204.0
2022-09-26 14:30:00,128.38,128.61,128.38,128.54,12387.0,122.6102,122.8298,122.6102,122.763,12387.0
2022-09-26 14:35:00,128.55,128.55,128.32,128.47,13395.0,122.7725,122.7725,122.5528,122.6961,13395.0
2022-09-26 14:40:00,128.52,128.55,128.35,128.53,12903.0,122.7439,122.7725,122.5815,122.7534,12903.0
2022-09-26 14:45:00,128.49,129.08,128.48,129.04,27068.0,122.7152,123.2787,122.7057,123.2405,27068.0
2022-09-26 14:50:00,128.94,129.12,128.85,129.0,14144.0,123.145,123.3169,123.059,123.2023,14144.0
2022-09-26 14:55:00,129.09,129.09,128.95,128.95,19240.0,123.2882,123.2882,123.1545,123.1545,19240.0
2022-09-26 15:00:00,128.99,129.22,128.97,129.09,95246.0,123.1927,123.4124,123.1736,123.2882,95246.0
2022-09-26 15:05:00,129.1,129.23,128.93,129.22,102299.0,123.2978,123.4219,123.1354,123.4124,102299.0
2022-09-26 15:10:00,129.23,129.25,129.06,129.08,10550.0,123.4219,123.4411,123.2596,123.2787,10550.0
2022-09-26 15:15:00,129.04,129.32,128.84,129.21,31845.0,123.2405,123.5079,123.0495,123.4028,31845.0
2022-09-26 15:20:00,129.15,129.22,128.87,128.94,52949.0,123.3455,123.4124,123.0781,123.145,52949.0
2022-09-26 15:25:00,128.86,129.05,128.86,128.96,14553.0,123.0686,123.25,123.0686,123.1641,14553.0
2022-09-26 15:30:00,129.0,129.0,128.72,128.87,12823.0,123.2023,123.2023,122.9349,123.0781,12823.0
2022-09-26 15:35:00,128.83,129.09,128.79,128.86,15507.0,123.0399,123.2882,123.0017,123.0686,15507.0
2022-09-26 15:40:00,128.84,129.06,128.74,128.98,23740.0,123.0495,123.2596,122.954,123.1832,23740.0
2022-09-26 15:45:00,129.0,129.22,128.94,129.15,30223.0,123.2023,123.4124,123.145,123.3455,30223.0
2022-09-26 15:50:00,129.1,129.48,128.91,129.3,85462.0,123.2978,123.6607,123.1163,123.4888,85462.0
2022-09-26 15:55:00,129.15,129.15,128.5,128.53,70836.0,123.3455,123.3455,122.7248,122.7534,70836.0
2022-09-27 09:30:00,129.86,130.17,129.68,130.16,50008.0,124.0236,124.3197,123.8517,124.3102,50008.0
2022-09-27 09:35:00,130.25,130.39,130.09,130.39,4769.0,124.3961,124.5298,124.2433,124.5298,4769.0
2022-09-27 09:40:00,130.39,130.57,130.25,130.3,60727.0,124.5298,124.7017,124.3961,124.4439,60727.0
2022-09-27 09:45:00,130.33,130.33,129.78,129.79,49044.0,124.4725,124.4725,123.9472,123.9568,49044.0
2022-09-27 09:50:00,129.83,130.12,129.64,130.01,12630.0,123.995,124.272,123.8135,124.1669,12630.0
2022-09-27 09:55:00,130.01,130.04,129.85,129.88,7318.0,124.1669,124.1955,124.0141,124.0427,7318.0
2022-09-27 10:00:00,129.94,129.96,129.22,129.37,21159.0,124.1,124.1191,123.4124,123.5557,21159.0
2022-09-27 10:05:00,129.38,129.49,129.0,129.12,18748.0,123.5652,123.6703,123.2023,123.3169,18748.0
2022-09-27 10:10:00,129.05,129.43,129.04,129.43,17214.0,123.25,123.613,123.2405,123.613,17214.0
2022-09-27 10:15:00,129.41,129.43,129.21,129.33,11508.0,123.5939,123.613,123.4028,123.5175,11508.0
2022-09-27 10:20:00,129.29,129.73,129.29,129.6,30749.0,123.4793,123.8995,123.4793,123.7753,30749.0
2022-09-27 10:25:00,129.74,129.85,129.43,129.46,25539.0,123.909,124.0141,123.613,123.6416,25539.0
2022-09-27 10:30:00,129.54,129.98,129.49,129.76,11014.0,123.718,124.1382,123.6703,123.9281,11014.0
2022-09-27 10:35:00,129.78,130.12,129.78,129.84,14089.0,123.9472,124.272,123.9472,124.0045,14089.0
2022-09-27 10:40:00,129.84,130.16,129.75,130.16,11556.0,124.0045,124.3102,123.9186,124.3102,11556.0
2022-09-27 10:45:00,130.13,130.23,129.96,130.19,14561.0,124.2815,124.377,124.1191,124.3388,14561.0
2022-09-27 10:50:00,130.04,130.14,129.95,129.95,3690.0,124.1955,124.2911,124.1096,124.1096,3690.0
2022-09-27 10:55:00,129.98,130.09,129.96,130.04,19374.0,124.1382,124.2433,124.1191,124.1955,19374.0
2022-09-27 11:00:00,130.03,130.05,129.69,129.74,10899.0,124.186,124.2051,123.8613,123.909,10899.0
2022-09-27 11:05:00,129.74,130.07,129.7,130.07,60700.0,123.909,124.2242,123.8708,124.2242,60700.0
2022-09-27 11:10:00,130.12,130.12,129.72,129.72,18565.0,124.272,124.272,123.8899,123.8899,18565.0
2022-09-27 11:15:00,129.74,129.77,129.56,129.66,17713.0,123.909,123.9377,123.7371,123.8326,17713.0
2022-09-27 11:20:00,129.63,129.67,129.21,129.21,14304.0,123.804,123.8422,123.4028,123.4028,14304.0
2022-09-27 11:25:00,129.24,129.3,128.8,128.84,17327.0,123.4315,123.4888,123.0113,123.0495,17327.0
2022-09-27 11:30:00,128.88,129.16,128.84,129.12,27982.0,123.0877,123.3551,123.0495,123.3169,27982.0
2022-09-27 11:35:00,129.08,129.14,128.98,129.13,7226.0,123.2787,123.336,123.1832,123.3264,7226.0
2022-09-27 11:40:00,129.03,129.11,128.95,128.97,9396.0,123.2309,123.3073,123.1545,123.1736,9396.0
2022-09-27 11:45:00,128.96,128.99,128.82,128.84,6657.0,123.1641,123.1927,123.0304,123.0495,6657.0
2022-09-27 11:50:00,128.87,129.01,128.56,128.62,18762.0,123.0781,123.2118,122.7821,122.8394,18762.0
2022-09-27 11:55:00,128.63,128.72,128.5,128.5,13722.0,122.8489,122.9349,122.7248,122.7248,13722.0
2022-09-27 12:00:00,128.49,128.51,128.28,128.5,14080.0,122.7152,122.7343,122.5146,122.7248,14080.0
2022-09-27 12:05:00,128.47,128.47,128.17,128.28,25314.0,122.6961,122.6961,122.4096,122.5146,25314.0
2022-09-27 12:10:00,128.17,128.17,127.8,127.99,52408.0,122.4096,122.4096,122.0562,122.2377,52408.0
2022-09-27 12:15:00,127.98,127.98,127.57,127.59,25511.0,122.2281,122.2281,121.8366,121.8557,25511.0
2022-09-27 12:20:00,127.6,127.79,127.53,127.69,101849.0,121.8652,122.0467,121.7984,121.9512,101849.0
2022-09-27 12:25:00,127.68,127.94,127.68,127.84,17804.0,121.9416,122.1899,121.9416,122.0944,17804.0
2022-09-27 12:30:00,127.78,128.02,127.78,128.0,5299.0,122.0371,122.2663,122.0371,122.2472,5299.0
2022-09-27 12:35:00,128.06,128.06,127.73,127.78,11779.0,122.3045,122.3045,121.9894,122.0371,11779.0
2022-09-27 12:40:00,127.73,127.87,127.69,127.86,8724.0,121.9894,122.1231,121.9512,122.1135,8724.0
2022-09-27 12:45:00,127.73,127.95,127.73,127.95,3596.0,121.9894,122.1995,121.9894,122.1995,3596.0
2022-09-27 12:50:00,127.92,128.07,127.58,128.03,12779.0,122.1708,122.3141,121.8461,122.2759,12779.0
2022-09-27 12:55:00,128.02,128.1,127.94,127.98,12135.0,122.2663,122.3427,122.1899,122.2281,12135.0
2022-09-27 13:00:00,127.95,127.95,127.52,127.57,36558.0,122.1995,122.1995,121.7888,121.8366,36558.0
2022-09-27 13:05:00,127.61,127.9,127.61,127.73,12236.0,121.8748,122.1517,121.8748,121.9894,12236.0
2022-09-27 13:10:00,127.71,127.74,127.59,127.74,7240.0,121.9703,121.9989,121.8557,121.9989,7240.0
2022-09-27 13:15:00,127.71,127.85,127.71,127.81,152985.0,121.9703,122.104,121.9703,122.0658,152985.0
2022-09-27 13:20:00,127.82,127.82,127.68,127.72,19701.0,122.0753,122.0753,121.9416,121.9798,19701.0
2022-09-27 13:25:00,127.65,127.73,127.52,127.64,12228.0,121.913,121.9894,121.7888,121.9034,12228.0
2022-09-27 13:30:00,127.6,127.79,127.6,127.74,4892.0,121.8652,122.0467,121.8652,121.9989,4892.0
2022-09-27 13:35:00,127.78,127.78,127.5,127.5,7971.0,122.0371,122.0371,121.7697,121.7697,7971.0
2022-09-27 13:40:00,127.53,127.55,127.31,127.39,5325.0,121.7984,121.8175,121.5882,121.6646,5325.0
2022-09-27 13:45:00,127.47,127.55,127.44,127.47,11906.0,121.7411,121.8175,121.7124,121.7411,11906.0
2022-09-27 13:50:00,127.43,127.54,127.39,127.39,5878.0,121.7028,121.8079,121.6646,121.6646,5878.0
2022-09-27 13:55:00,127.37,127.54,127.26,127.54,19459.0,121.6455,121.8079,121.5405,121.8079,19459.0
2022-09-27 14:00:00,127.52,127.86,127.52,127.81,8990.0,121.7888,122.1135,121.7888,122.0658,8990.0
2022-09-27 14:05:00,127.78,127.8,127.64,127.67,6648.0,122.0371,122.0562,121.9034,121.9321,6648.0
2022-09-27 14:10:00,127.69,127.7,127.49,127.49,10739.0,121.9512,121.9607,121.7602,121.7602,10739.0
2022-09-27 14:15:00,127.48,127.56,127.44,127.54,9278.0,121.7506,121.827,121.7124,121.8079,9278.0
2022-09-27 14:20:00,127.5,127.65,127.41,127.65,4843.0,121.7697,121.913,121.6837,121.913,4843.0
2022-09-27 14:25:00,127.6,127.71,127.59,127.69,45187.0,121.8652,121.9703,121.8557,121.9512,45187.0
2022-09-27 14:30:00,127.69,127.75,127.58,127.75,3628.0,121.9512,122.0085,121.8461,122.0085,3628.0
2022-09-27 14:35:00,127.71,128.13,127.71,128.13,14364.0,121.9703,122.3714,121.9703,122.3714,14364.0
2022-09-27 14:40:00,128.16,128.36,128.13,128.13,12831.0,122.4,122.5911,122.3714,122.3714,12831.0
2022-09-27 14:45:00,128.13,128.54,128.08,128.54,15148.0,122.3714,122.763,122.3236,122.763,15148.0
2022-09-27 14:50:00,128.51,128.51,128.34,128.35,19129.0,122.7343,122.7343,122.5719,122.5815,19129.0
2022-09-27 14:55:00,128.37,128.47,128.3,128.4,32017.0,122.6006,122.6961,122.5337,122.6293,32017.0
2022-09-27 15:00:00,128.36,128.38,128.02,128.25,36972.0,122.5911,122.6102,122.2663,122.486,36972.0
2022-09-27 15:05:00,128.23,128.32,128.13,128.29,18594.0,122.4669,122.5528,122.3714,122.5242,18594.0
2022-09-27 15:10:00,128.3,128.31,128.2,128.26,24491.0,122.5337,122.5433,122.4382,122.4955,24491.0
2022-09-27 15:15:00,128.1,128.27,127.96,128.27,24153.0,122.3427,122.5051,122.209,122.5051,24153.0
2022-09-27 15:20:00,128.25,128.31,128.12,128.19,48486.0,122.486,122.5433,122.3618,122.4287,48486.0
2022-09-27 15:25:00,128.23,128.24,128.03,128.09,11796.0,122.4669,122.4764,122.2759,122.3332,11796.0
2022-09-27 15:30:00,128.13,128.16,127.8,127.9,67973.0,122.3714,122.4,122.0562,122.1517,67973.0
2022-09-27 15:35:00,127.9,128.0,127.74,127.8,8719.0,122.1517,122.2472,121.9989,122.0562,8719.0
2022-09-27 15:40:00,127.8,128.16,127.78,128.13,29964.0,122.0562,122.4,122.0371,122.3714,29964.0
2022-09-27 15:45:00,128.13,128.13,127.9,128.04,75520.0,122.3714,122.3714,122.1517,122.2854,75520.0
2022-09-27 15:50:00,127.99,128.31,127.99,128.29,37399.0,122.2377,122.5433,122.2377,122.5242,37399.0
2022-09-27 15:55:00,128.28,128.37,128.04,128.19,159819.0,122.5146,122.6006,122.2854,122.4287,159819.0
2022-09-28 09:30:00,128.95,129.01,128.45,128.69,88338.0,123.1545,123.2118,122.677,122.9062,88338.0
2022-09-28 09:35:00,128.72,128.87,128.56,128.71,37601.0,122.9349,123.0781,122.7821,122.9253,37601.0
2022-09-28 09:40:00,128.7,129.22,128.66,129.22,101586.0,122.9158,123.4124,122.8776,123.4124,101586.0
2022-09-28 09:45:00,129.15,129.31,128.9,129.07,75158.0,123.3455,123.4984,123.1068,123.2691,75158.0
2022-09-28 09:50:00,129.09,129.43,129.04,129.26,86841.0,123.2882,123.613,123.2405,123.4506,86841.0
2022-09-28 09:55:00,129.29,129.49,129.27,129.32,57408.0,123.4793,123.6703,123.4602,123.5079,57408.0
2022-09-28 10:00:00,129.37,129.82,129.23,129.36,88478.0,123.5557,123.9854,123.4219,123.5461,88478.0
2022-09-28 10:05:00,129.38,129.47,128.96,128.96,58229.0,123.5652,123.6512,123.1641,123.1641,58229.0
2022-09-28 10:10:00,128.98,129.27,128.96,129.22,53581.0,123.1832,123.4602,123.1641,123.4124,53581.0
2022-09-28 10:15:00,129.18,129.25,128.93,129.16,62382.0,123.3742,123.4411,123.1354,123.3551,62382.0
2022-09-28 10:20:00,129.15,129.62,129.15,129.61,66592.0,123.3455,123.7944,123.3455,123.7849,66592.0
2022-09-28 10:25:00,129.62,129.91,129.47,129.91,187473.0,123.7944,124.0714,123.6512,124.0714,187473.0
2022-09-28 10:30:00,129.9,129.92,129.73,129.82,119024.0,124.0618,124.0809,123.8995,123.9854,119024.0
2022-09-28 10:35:00,129.86,130.11,129.78,129.8,43048.0,124.0236,124.2624,123.9472,123.9663,43048.0
2022-09-28 10:40:00,129.81,130.12,129.75,130.02,42738.0,123.9759,124.272,123.9186,124.1764,42738.0
2022-09-28 10:45:00,130.03,130.24,129.96,130.14,43822.0,124.186,124.3866,124.1191,124.2911,43822.0
2022-09-28 10:50:00,130.08,130.13,129.95,130.11,30089.0,124.2337,124.2815,124.1096,124.2624,30089.0
2022-09-28 10:55:00,130.09,130.1,129.86,129.89,23999.0,124.2433,124.2528,124.0236,124.0523,23999.0
2022-09-28 11:00:00,129.84,130.13,129.75,130.0,15929.0,124.0045,124.2815,123.9186,124.1573,15929.0
2022-09-28 11:05:00,129.98,130.02,129.85,129.87,19226.0,124.1382,124.1764,124.0141,124.0332,19226.0
2022-09-28 11:10:00,129.86,130.2,129.86,130.05,37661.0,124.0236,124.3484,124.0236,124.2051,37661.0
2022-09-28 11:15:00,130.05,130.19,130.0,130.11,32484.0,124.2051,124.3388,124.1573,124.2624,32484.0
2022-09-28 11:20:00,130.1,130.46,130.1,130.4,64963.0,124.2528,124.5967,124.2528,124.5394,64963.0
2022-09-28 11:25:00,130.44,130.54,130.2,130.22,44003.0,124.5776,124.6731,124.3484,124.3675,44003.0
2022-09-28 11:30:00,130.23,130.24,130.0,130.11,31117.0,124.377,124.3866,124.1573,124.2624,31117.0
2022-09-28 11:35:00,130.13,130.27,130.01,130.03,28599.0,124.2815,124.4152,124.1669,124.186,28599.0
2022-09-28 11:40:00,130.05,130.13,129.96,130.13,21222.0,124.2051,124.2815,124.1191,124.2815,21222.0
2022-09-28 11:45:00,130.13,130.41,130.05,130.34,36226.0,124.2815,124.5489,124.2051,124.4821,36226.0
2022-09-28 11:50:00,130.34,130.57,130.34,130.54,26783.0,124.4821,124.7017,124.4821,124.6731,26783.0
2022-09-28 11:55:00,130.61,130.65,130.52,130.58,19085.0,124.7399,124.7781,124.654,124.7113,19085.0
2022-09-28 12:00:00,130.57,130.65,130.53,130.62,32616.0,124.7017,124.7781,124.6635,124.7495,32616.0
2022-09-28 12:05:00,130.63,130.63,130.53,130.59,23954.0,124.759,124.759,124.6635,124.7208,23954.0
2022-09-28 12:10:00,130.61,130.89,130.6,130.87,239942.0,124.7399,125.0073,124.7304,124.9882,239942.0
2022-09-28 12:15:00,130.86,131.01,130.77,131.01,37377.0,124.9787,125.122,124.8927,125.122,37377.0
2022-09-28 12:20:00,131.02,131.03,130.74,130.74,22328.0,125.1315,125.1411,124.8641,124.8641,22328.0
2022-09-28 12:25:00,130.74,130.76,130.56,130.61,17008.0,124.8641,124.8832,124.6922,124.7399,17008.0
2022-09-28 12:30:00,130.59,130.68,130.51,130.66,20521.0,124.7208,124.8068,124.6444,124.7877,20521.0
2022-09-28 12:35:00,130.64,130.65,130.48,130.51,26850.0,124.7686,124.7781,124.6158,124.6444,26850.0
2022-09-28 12:40:00,130.51,130.8,130.49,130.8,13622.0,124.6444,124.9214,124.6253,124.9214,13622.0
2022-09-28 12:45:00,130.8,130.89,130.69,130.72,33356.0,124.9214,125.0073,124.8163,124.845,33356.0
2022-09-28 12:50:00,130.72,130.73,130.56,130.68,10513.0,124.845,124.8545,124.6922,124.8068,10513.0
2022-09-28 12:55:00,130.67,130.73,130.62,130.72,15839.0,124.7972,124.8545,124.7495,124.845,15839.0
2022-09-28 13:00:00,130.73,130.75,130.58,130.69,39689.0,124.8545,124.8736,124.7113,124.8163,39689.0
2022-09-28 13:05:00,130.72,131.03,130.72,131.01,61456.0,124.845,125.1411,124.845,125.122,61456.0
2022-09-28 13:10:00,131.01,131.01,130.91,130.95,14499.0,125.122,125.122,125.0264,125.0646,14499.0
2022-09-28 13:15:00,130.99,131.07,130.94,131.06,19114.0,125.1028,125.1793,125.0551,125.1697,19114.0
2022-09-28 13:20:00,131.06,131.06,130.94,130.96,21228.0,125.1697,125.1697,125.0551,125.0742,21228.0
2022-09-28 13:25:00,130.97,130.97,130.76,130.8,18644.0,125.0837,125.0837,124.8832,124.9214,18644.0
2022-09-28 13:30:00,130.8,130.88,130.73,130.86,18399.0,124.9214,124.9978,124.8545,124.9787,18399.0
2022-09-28 13:35:00,130.86,130.87,130.71,130.79,26067.0,124.9787,124.9882,124.8354,124.9118,26067.0
2022-09-28 13:40:00,130.78,130.91,130.75,130.78,33944.0,124.9023,125.0264,124.8736,124.9023,33944.0
2022-09-28 13:45:00,130.79,130.82,130.57,130.63,36363.0,124.9118,124.9405,124.7017,124.759,36363.0
2022-09-28 13:50:00,130.64,130.64,130.51,130.62,39032.0,124.7686,124.7686,124.6444,124.7495,39032.0
2022-09-28 13:55:00,130.63,130.72,130.59,130.68,28068.0,124.759,124.845,124.7208,124.8068,28068.0
2022-09-28 14:00:00,130.69,130.77,130.64,130.73,28839.0,124.8163,124.8927,124.7686,124.8545,28839.0
2022-09-28 14:05:00,130.73,130.83,130.72,130.79,43806.0,124.8545,124.95,124.845,124.9118,43806.0
2022-09-28 14:10:00,130.78,130.81,130.67,130.69,39495.0,124.9023,124.9309,124.7972,124.8163,39495.0
2022-09-28 14:15:00,130.7,130.74,130.6,130.67,49937.0,124.8259,124.8641,124.7304,124.7972,49937.0
2022-09-28 14:20:00,130.66,130.66,130.58,130.6,26794.0,124.7877,124.7877,124.7113,124.7304,26794.0
2022-09-28 14:25:00,130.6,130.69,130.52,130.67,28084.0,124.7304,124.8163,124.654,124.7972,28084.0
2022-09-28 14:30:00,130.66,130.9,130.66,130.89,33462.0,124.7877,125.0169,124.7877,125.0073,33462.0
2022-09-28 14:35:00,130.89,130.97,130.88,130.95,19690.0,125.0073,125.0837,124.9978,125.0646,19690.0
2022-09-28 14:40:00,130.94,130.94,130.62,130.76,21443.0,125.0551,125.0551,124.7495,124.8832,21443.0
2022-09-28 14:45:00,130.77,130.8,130.7,130.8,26165.0,124.8927,124.9214,124.8259,124.9214,26165.0
2022-09-28 14:50:00,130.81,130.92,130.81,130.9,18967.0,124.9309,125.036,124.9309,125.0169,18967.0
2022-09-28 14:55:00,130.89,130.92,130.84,130.86,16785.0,125.0073,125.036,124.9596,124.9787,16785.0
2022-09-28 15:00:00,130.85,131.15,130.83,131.13,35217.0,124.9691,125.2557,124.95,125.2366,35217.0
2022-09-28 15:05:00,131.13,131.37,131.08,131.28,61220.0,125.2366,125.4658,125.1888,125.3798,61220.0
2022-09-28 15:10:00,131.28,131.36,131.23,131.29,65613.0,125.3798,125.4562,125.3321,125.3894,65613.0
2022-09-28 15:15:00,131.28,131.32,131.15,131.17,38082.0,125.3798,125.418,125.2557,125.2748,38082.0
2022-09-28 15:20:00,131.17,131.28,131.11,131.24,33752.0,125.2748,125.3798,125.2175,125.3416,33752.0
2022-09-28 15:25:00,131.23,131.4,131.23,131.32,32316.0,125.3321,125.4944,125.3321,125.418,32316.0
2022-09-28 15:30:00,131.33,131.61,131.32,131.6,49959.0,125.4276,125.695,125.418,125.6854,49959.0
2022-09-28 15:35:00,131.59,131.63,131.49,131.53,36746.0,125.6759,125.7141,125.5804,125.6186,36746.0
2022-09-28 15:40:00,131.52,131.73,131.52,131.67,65606.0,125.609,125.8096,125.609,125.7523,65606.0
2022-09-28 15:45:00,131.66,131.81,131.62,131.72,93363.0,125.7427,125.886,125.7045,125.8,93363.0
2022-09-28 15:50:00,131.7,131.7,131.5,131.5,142530.0,125.7809,125.7809,125.5899,125.5899,142530.0
2022-09-28 15:55:00,131.5,131.57,131.13,131.16,148383.0,125.5899,125.6568,125.2366,125.2652,148383.0
2022-09-29 09:30:00,129.97,130.0,129.38,129.38,22216.0,124.1287,124.1573,123.5652,123.5652,22216.0
2022-09-29 09:35:00,129.31,129.36,129.07,129.1,26794.0,123.4984,123.5461,123.2691,123.2978,26794.0
2022-09-29 09:40:00,129.11,129.11,128.5,128.5,13366.0,123.3073,123.3073,122.7248,122.7248,13366.0
2022-09-29 09:45:00,128.45,128.6,128.35,128.46,19891.0,122.677,122.8203,122.5815,122.6866,19891.0
2022-09-29 09:50:00,128.49,128.77,128.47,128.67,7411.0,122.7152,122.9826,122.6961,122.8871,7411.0
2022-09-29 09:55:00,128.74,128.79,128.46,128.56,33684.0,122.954,123.0017,122.6866,122.7821,33684.0
2022-09-29 10:00:00,128.49,128.52,128.0,128.04,12102.0,122.7152,122.7439,122.2472,122.2854,12102.0
2022-09-29 10:05:00,128.15,128.36,128.11,128.12,36193.0,122.3905,122.5911,122.3523,122.3618,36193.0
2022-09-29 10:10:00,128.08,128.23,127.91,127.93,135902.0,122.3236,122.4669,122.1613,122.1804,135902.0
2022-09-29 10:15:00,127.95,128.04,127.74,127.89,64261.0,122.1995,122.2854,121.9989,122.1422,64261.0
2022-09-29 10:20:00,127.92,128.26,127.88,128.0,103884.0,122.1708,122.4955,122.1326,122.2472,103884.0
2022-09-29 10:25:00,128.01,128.24,127.97,128.17,51537.0,122.2568,122.4764,122.2186,122.4096,51537.0
2022-09-29 10:30:00,128.15,128.15,127.86,127.96,20915.0,122.3905,122.3905,122.1135,122.209,20915.0
2022-09-29 10:35:00,127.91,128.16,127.83,128.06,47298.0,122.1613,122.4,122.0849,122.3045,47298.0
2022-09-29 10:40:00,128.06,128.35,128.06,128.28,112026.0,122.3045,122.5815,122.3045,122.5146,112026.0
2022-09-29 10:45:00,128.25,128.36,128.21,128.31,22662.0,122.486,122.5911,122.4478,122.5433,22662.0
2022-09-29 10:50:00,128.29,128.58,128.29,128.48,40809.0,122.5242,122.8012,122.5242,122.7057,40809.0
2022-09-29 10:55:00,128.53,128.65,128.48,128.51,34110.0,122.7534,122.868,122.7057,122.7343,34110.0
2022-09-29 11:00:00,128.5,128.74,128.46,128.55,12660.0,122.7248,122.954,122.6866,122.7725,12660.0
2022-09-29 11:05:00,128.51,129.07,128.45,129.07,24727.0,122.7343,123.2691,122.677,123.2691,24727.0
2022-09-29 11:10:00,129.05,129.06,128.7,128.76,33567.0,123.25,123.2596,122.9158,122.9731,33567.0
2022-09-29 11:15:00,128.81,128.89,128.7,128.79,21071.0,123.0208,123.0972,122.9158,123.0017,21071.0
2022-09-29 11:20:00,128.83,128.83,128.51,128.52,45491.0,123.0399,123.0399,122.7343,122.7439,45491.0
2022-09-29 11:25:00,128.51,128.73,128.49,128.73,26281.0,122.7343,122.9444,122.7152,122.9444,26281.0
2022-09-29 11:30:00,128.73,128.82,128.57,128.77,20043.0,122.9444,123.0304,122.7916,122.9826,20043.0
2022-09-29 11:35:00,128.73,128.82,128.62,128.77,39912.0,122.9444,123.0304,122.8394,122.9826,39912.0
2022-09-29 11:40:00,128.74,128.9,128.62,128.88,15774.0,122.954,123.1068,122.8394,123.0877,15774.0
2022-09-29 11:45:00,128.86,128.99,128.82,128.98,20685.0,123.0686,123.1927,123.0304,123.1832,20685.0
2022-09-29 11:50:00,128.98,129.34,128.93,129.28,30334.0,123.1832,123.527,123.1354,123.4697,30334.0
2022-09-29 11:55:00,129.29,129.34,129.1,129.14,28735.0,123.4793,123.527,123.2978,123.336,28735.0
2022-09-29 12:00:00,129.05,129.15,129.01,129.12,10693.0,123.25,123.3455,123.2118,123.3169,10693.0
2022-09-29 12:05:00,129.16,129.21,129.05,129.18,6547.0,123.3551,123.4028,123.25,123.3742,6547.0
2022-09-29 12:10:00,129.16,129.17,128.98,128.99,22988.0,123.3551,123.3646,123.1832,123.1927,22988.0
2022-09-29 12:15:00,129.01,129.05,128.74,128.76,25226.0,123.2118,123.25,122.954,122.9731,25226.0
2022-09-29 12:20:00,128.74,128.79,128.62,128.77,15466.0,122.954,123.0017,122.8394,122.9826,15466.0
2022-09-29 12:25:00,128.76,128.81,128.7,128.78,11703.0,122.9731,123.0208,122.9158,122.9922,11703.0
2022-09-29 12:30:00,128.76,128.99,128.74,128.99,11650.0,122.9731,123.1927,122.954,123.1927,11650.0
2022-09-29 12:35:00,128.94,129.02,128.79,128.96,15651.0,123.145,123.2214,123.0017,123.1641,15651.0
2022-09-29 12:40:00,128.94,128.95,128.79,128.94,4212.0,123.145,123.1545,123.0017,123.145,4212.0
2022-09-29 12:45:00,128.93,128.95,128.79,128.83,3635.0,123.1354,123.1545,123.0017,123.0399,3635.0
2022-09-29 12:50:00,128.79,128.86,128.73,128.85,8838.0,123.0017,123.0686,122.9444,123.059,8838.0
2022-09-29 12:55:00,128.85,128.86,128.6,128.66,6538.0,123.059,123.0686,122.8203,122.8776,6538.0
2022-09-29 13:00:00,128.61,128.63,128.48,128.52,8374.0,122.8298,122.8489,122.7057,122.7439,8374.0
2022-09-29 13:05:00,128.52,128.57,128.37,128.38,34386.0,122.7439,122.7916,122.6006,122.6102,34386.0
2022-09-29 13:10:00,128.37,128.55,128.36,128.52,7225.0,122.6006,122.7725,122.5911,122.7439,7225.0
2022-09-29 13:15:00,128.52,128.57,128.44,128.44,19055.0,122.7439,122.7916,122.6675,122.6675,19055.0
2022-09-29 13:20:00,128.45,128.45,128.29,128.33,35143.0,122.677,122.677,122.5242,122.5624,35143.0
2022-09-29 13:25:00,128.34,128.53,128.3,128.4,15827.0,122.5719,122.7534,122.5337,122.6293,15827.0
2022-09-29 13:30:00,128.39,128.53,128.28,128.52,11087.0,122.6197,122.7534,122.5146,122.7439,11087.0
2022-09-29 13:35:00,128.56,128.6,128.46,128.5,20227.0,122.7821,122.8203,122.6866,122.7248,20227.0
2022-09-29 13:40:00,128.46,128.49,128.3,128.33,8223.0,122.6866,122.7152,122.5337,122.5624,8223.0
2022-09-29 13:45:00,128.32,128.4,128.32,128.34,7496.0,122.5528,122.6293,122.5528,122.5719,7496.0
2022-09-29 13:50:00,128.33,128.35,128.11,128.15,43133.0,122.5624,122.5815,122.3523,122.3905,43133.0
2022-09-29 13:55:00,128.12,128.14,127.97,127.99,11456.0,122.3618,122.3809,122.2186,122.2377,11456.0
2022-09-29 14:00:00,127.97,127.97,127.82,127.89,67003.0,122.2186,122.2186,122.0753,122.1422,67003.0
2022-09-29 14:05:00,127.88,128.08,127.88,128.02,51839.0,122.1326,122.3236,122.1326,122.2663,51839.0
2022-09-29 14:10:00,128.02,128.04,127.94,127.98,18161.0,122.2663,122.2854,122.1899,122.2281,18161.0
2022-09-29 14:15:00,127.98,127.98,127.8,127.8,33237.0,122.2281,122.2281,122.0562,122.0562,33237.0
2022-09-29 14:20:00,127.83,127.93,127.79,127.85,33824.0,122.0849,122.1804,122.0467,122.104,33824.0
2022-09-29 14:25:00,127.84,128.16,127.84,128.1,19905.0,122.0944,122.4,122.0944,122.3427,19905.0
2022-09-29 14:30:00,128.1,128.18,127.99,127.99,16695.0,122.3427,122.4191,122.2377,122.2377,16695.0
2022-09-29 14:35:00,128.01,128.37,127.99,128.26,26836.0,122.2568,122.6006,122.2377,122.4955,26836.0
2022-09-29 14:40:00,128.28,128.29,128.12,128.12,99580.0,122.5146,122.5242,122.3618,122.3618,99580.0
2022-09-29 14:45:00,128.14,128.24,128.12,128.14,11055.0,122.3809,122.4764,122.3618,122.3809,11055.0
2022-09-29 14:50:00,128.15,128.15,127.86,127.9,17001.0,122.3905,122.3905,122.1135,122.1517,17001.0
2022-09-29 14:55:00,127.96,127.99,127.83,127.83,13786.0,122.209,122.2377,122.0849,122.0849,13786.0
2022-09-29 15:00:00,127.82,128.13,127.82,128.04,28812.0,122.0753,122.3714,122.0753,122.2854,28812.0
2022-09-29 15:05:00,128.04,128.17,127.96,127.97,12566.0,122.2854,122.4096,122.209,122.2186,12566.0
2022-09-29 15:10:00,127.95,128.32,127.91,128.32,19448.0,122.1995,122.5528,122.1613,122.5528,19448.0
2022-09-29 15:15:00,128.26,128.45,128.26,128.42,28373.0,122.4955,122.677,122.4955,122.6484,28373.0
2022-09-29 15:20:00,128.37,128.43,128.31,128.38,41342.0,122.6006,122.6579,122.5433,122.6102,41342.0
2022-09-29 15:25:00,128.36,128.36,128.11,128.2,65527.0,122.5911,122.5911,122.3523,122.4382,65527.0
2022-09-29 15:30:00,128.19,128.66,128.17,128.6,86211.0,122.4287,122.8776,122.4096,122.8203,86211.0
2022-09-29 15:35:00,128.61,128.87,128.44,128.69,64297.0,122.8298,123.0781,122.6675,122.9062,64297.0
2022-09-29 15:40:00,128.74,128.77,128.52,128.68,22749.0,122.954,122.9826,122.7439,122.8967,22749.0
2022-09-29 15:45:00,128.69,128.77,128.58,128.61,50480.0,122.9062,122.9826,122.8012,122.8298,50480.0
2022-09-29 15:50:00,128.61,128.76,128.47,128.59,60162.0,122.8298,122.9731,122.6961,122.8107,60162.0
2022-09-29 15:55:00,128.55,128.81,128.5,128.64,99937.0,122.7725,123.0208,122.7248,122.8585,99937.0
2022-09-30 09:30:00,128.57,128.74,128.27,128.44,133518.0,122.7916,122.954,122.5051,122.6675,133518.0
2022-09-30 09:35:00,128.46,128.48,127.68,127.9,51297.0,122.6866,122.7057,121.9416,122.1517,51297.0
2022-09-30 09:40:00,127.85,128.51,127.73,128.14,46265.0,122.104,122.7343,121.9894,122.3809,46265.0
2022-09-30 09:45:00,128.13,128.33,127.88,128.19,29193.0,122.3714,122.5624,122.1326,122.4287,29193.0
2022-09-30 09:50:00,128.19,128.79,128.16,128.79,27099.0,122.4287,123.0017,122.4,123.0017,27099.0
2022-09-30 09:55:00,128.74,129.07,128.73,128.89,13011.0,122.954,123.2691,122.9444,123.0972,13011.0
2022-09-30 10:00:00,128.91,129.0,128.6,128.79,19317.0,123.1163,123.2023,122.8203,123.0017,19317.0
2022-09-30 10:05:00,128.81,128.9,128.63,128.81,8282.0,123.0208,123.1068,122.8489,123.0208,8282.0
2022-09-30 10:10:00,128.84,128.96,128.61,128.76,19913.0,123.0495,123.1641,122.8298,122.9731,19913.0
2022-09-30 10:15:00,128.82,128.82,128.38,128.67,22111.0,123.0304,123.0304,122.6102,122.8871,22111.0
2022-09-30 10:20:00,128.69,128.75,128.52,128.68,45963.0,122.9062,122.9635,122.7439,122.8967,45963.0
2022-09-30 10:25:00,128.63,128.91,128.51,128.78,34776.0,122.8489,123.1163,122.7343,122.9922,34776.0
2022-09-30 10:30:00,128.84,129.27,128.8,129.26,25766.0,123.0495,123.4602,123.0113,123.4506,25766.0
2022-09-30 10:35:00,129.27,129.4,129.22,129.28,9602.0,123.4602,123.5843,123.4124,123.4697,9602.0
2022-09-30 10:40:00,129.24,129.32,129.13,129.29,19697.0,123.4315,123.5079,123.3264,123.4793,19697.0
2022-09-30 10:45:00,129.29,129.29,128.96,129.22,4938.0,123.4793,123.4793,123.1641,123.4124,4938.0
2022-09-30 10:50:00,129.28,129.43,129.17,129.32,7329.0,123.4697,123.613,123.3646,123.5079,7329.0
2022-09-30 10:55:00,129.34,129.35,129.14,129.3,7024.0,123.527,123.5366,123.336,123.4888,7024.0
2022-09-30 11:00:00,129.32,129.47,129.09,129.47,6599.0,123.5079,123.6512,123.2882,123.6512,6599.0
2022-09-30 11:05:00,129.44,129.76,129.4,129.75,25981.0,123.6225,123.9281,123.5843,123.9186,25981.0
2022-09-30 11:10:00,129.63,129.83,129.63,129.77,4557.0,123.804,123.995,123.804,123.9377,4557.0
2022-09-30 11:15:00,129.77,129.82,129.65,129.67,7770.0,123.9377,123.9854,123.8231,123.8422,7770.0
2022-09-30 11:20:00,129.74,129.76,129.67,129.76,3878.0,123.909,123.9281,123.8422,123.9281,3878.0
2022-09-30 11:25:00,129.74,129.85,129.64,129.64,22759.0,123.909,124.0141,123.8135,123.8135,22759.0
2022-09-30 11:30:00,129.66,129.74,129.59,129.66,13474.0,123.8326,123.909,123.7658,123.8326,13474.0
2022-09-30 11:35:00,129.63,129.63,129.4,129.44,8302.0,123.804,123.804,123.5843,123.6225,8302.0
2022-09-30 11:40:00,129.45,129.49,129.09,129.09,18559.0,123.6321,123.6703,123.2882,123.2882,18559.0
2022-09-30 11:45:00,129.13,129.19,129.03,129.04,13918.0,123.3264,123.3837,123.2309,123.2405,13918.0
2022-09-30 11:50:00,129.03,129.03,128.83,128.88,5237.0,123.2309,123.2309,123.0399,123.0877,5237.0
2022-09-30 11:55:00,128.84,128.95,128.83,128.95,5374.0,123.0495,123.1545,123.0399,123.1545,5374.0
2022-09-30 12:00:00,128.89,128.89,128.67,128.75,11377.0,123.0972,123.0972,122.8871,122.9635,11377.0
2022-09-30 12:05:00,128.75,128.8,128.59,128.59,14516.0,122.9635,123.0113,122.8107,122.8107,14516.0
2022-09-30 12:10:00,128.57,128.73,128.57,128.72,49657.0,122.7916,122.9444,122.7916,122.9349,49657.0
2022-09-30 12:15:00,128.72,128.81,128.71,128.72,12081.0,122.9349,123.0208,122.9253,122.9349,12081.0
2022-09-30 12:20:00,128.66,128.77,128.46,128.72,13942.0,122.8776,122.9826,122.6866,122.9349,13942.0
2022-09-30 12:25:00,128.71,128.74,128.58,128.64,3310.0,122.9253,122.954,122.8012,122.8585,3310.0
2022-09-30 12:30:00,128.6,128.76,128.6,128.75,8380.0,122.8203,122.9731,122.8203,122.9635,8380.0
2022-09-30 12:35:00,128.72,128.94,128.68,128.89,28847.0,122.9349,123.145,122.8967,123.0972,28847.0
2022-09-30 12:40:00,128.87,128.99,128.85,128.96,34536.0,123.0781,123.1927,123.059,123.1641,34536.0
2022-09-30 12:45:00,128.92,129.01,128.9,128.97,19677.0,123.1259,123.2118,123.1068,123.1736,19677.0
2022-09-30 12:50:00,128.98,129.02,128.85,128.85,11788.0,123.1832,123.2214,123.059,123.059,11788.0
2022-09-30 12:55:00,128.88,128.95,128.82,128.86,16890.0,123.0877,123.1545,123.0304,123.0686,16890.0
2022-09-30 13:00:00,128.81,128.84,128.67,128.81,9161.0,123.0208,123.0495,122.8871,123.0208,9161.0
2022-09-30 13:05:00,128.78,128.94,128.76,128.87,5682.0,122.9922,123.145,122.9731,123.0781,5682.0
2022-09-30 13:10:00,128.88,128.99,128.8,128.81,3837.0,123.0877,123.1927,123.0113,123.0208,3837.0
2022-09-30 13:15:00,128.79,128.85,128.69,128.72,5281.0,123.0017,123.059,122.9062,122.9349,5281.0
2022-09-30 13:20:00,128.78,128.85,128.75,128.77,18546.0,122.9922,123.059,122.9635,122.9826,18546.0
2022-09-30 13:25:00,128.74,128.93,128.69,128.93,17942.0,122.954,123.1354,122.9062,123.1354,17942.0
2022-09-30 13:30:00,128.91,128.96,128.74,128.74,4699.0,123.1163,123.1641,122.954,122.954,4699.0
2022-09-30 13:35:00,128.71,128.71,128.47,128.47,9306.0,122.9253,122.9253,122.6961,122.6961,9306.0
2022-09-30 13:40:00,128.49,128.51,128.38,128.38,7077.0,122.7152,122.7343,122.6102,122.6102,7077.0
2022-09-30 13:45:00,128.36,128.38,128.28,128.29,42983.0,122.5911,122.6102,122.5146,122.5242,42983.0
2022-09-30 13:50:00,128.29,128.47,128.24,128.37,19581.0,122.5242,122.6961,122.4764,122.6006,19581.0
2022-09-30 13:55:00,128.4,128.44,128.33,128.33,13509.0,122.6293,122.6675,122.5624,122.5624,13509.0
2022-09-30 14:00:00,128.31,128.41,128.21,128.27,11846.0,122.5433,122.6388,122.4478,122.5051,11846.0
2022-09-30 14:05:00,128.27,128.39,128.22,128.36,10743.0,122.5051,122.6197,122.4573,122.5911,10743.0
2022-09-30 14:10:00,128.42,128.5,128.39,128.44,7543.0,122.6484,122.7248,122.6197,122.6675,7543.0
2022-09-30 14:15:00,128.42,128.58,128.42,128.45,11646.0,122.6484,122.8012,122.6484,122.677,11646.0
2022-09-30 14:20:00,128.44,128.5,128.3,128.3,17671.0,122.6675,122.7248,122.5337,122.5337,17671.0
2022-09-30 14:25:00,128.29,128.31,128.07,128.2,9009.0,122.5242,122.5433,122.3141,122.4382,9009.0
2022-09-30 14:30:00,128.2,128.31,128.13,128.3,5857.0,122.4382,122.5433,122.3714,122.5337,5857.0
2022-09-30 14:35:00,128.34,128.34,128.11,128.18,14507.0,122.5719,122.5719,122.3523,122.4191,14507.0
2022-09-30 14:40:00,128.17,128.17,127.87,127.99,27241.0,122.4096,122.4096,122.1231,122.2377,27241.0
2022-09-30 14:45:00,127.98,127.99,127.7,127.94,17228.0,122.2281,122.2377,121.9607,122.1899,17228.0
2022-09-30 14:50:00,127.93,127.96,127.82,127.86,12236.0,122.1804,122.209,122.0753,122.1135,12236.0
2022-09-30 14:55:00,127.84,127.84,127.63,127.7,21661.0,122.0944,122.0944,121.8939,121.9607,21661.0
2022-09-30 15:00:00,127.66,128.17,127.65,127.98,15471.0,121.9225,122.4096,121.913,122.2281,15471.0
2022-09-30 15:05:00,127.97,128.14,127.9,127.9,8450.0,122.2186,122.3809,122.1517,122.1517,8450.0
2022-09-30 15:10:00,127.9,128.03,127.69,127.72,12944.0,122.1517,122.2759,121.9512,121.9798,12944.0
2022-09-30 15:15:00,127.73,127.95,127.62,127.86,13246.0,121.9894,122.1995,121.8843,122.1135,13246.0
2022-09-30 15:20:00,127.89,127.93,127.65,127.84,21425.0,122.1422,122.1804,121.913,122.0944,21425.0
2022-09-30 15:25:00,127.82,127.93,127.54,127.92,39865.0,122.0753,122.1804,121.8079,122.1708,39865.0
2022-09-30 15:30:00,127.97,128.15,127.68,127.75,41238.0,122.2186,122.3905,121.9416,122.0085,41238.0
2022-09-30 15:35:00,127.76,127.89,127.61,127.7,51045.0,122.018,122.1422,121.8748,121.9607,51045.0
2022-09-30 15:40:00,127.69,127.89,127.69,127.82,17784.0,121.9512,122.1422,121.9512,122.0753,17784.0
2022-09-30 15:45:00,127.84,127.96,127.75,127.85,44074.0,122.0944,122.209,122.0085,122.104,44074.0
2022-09-30 15:50:00,127.83,127.83,127.36,127.39,124513.0,122.0849,122.0849,121.636,121.6646,124513.0
2022-09-30 15:55:00,127.4,127.4,127.08,127.27,153434.0,121.6742,121.6742,121.3686,121.55,153434.0
2022-10-03 09:30:00,128.67,128.96,128.28,128.38,74223.0,122.8871,123.1641,122.5146,122.6102,74223.0
2022-10-03 09:35:00,128.4,128.4,128.13,128.16,13056.0,122.6293,122.6293,122.3714,122.4,13056.0
2022-10-03 09:40:00,128.07,128.52,127.94,128.49,46653.0,122.3141,122.7439,122.1899,122.7152,46653.0
2022-10-03 09:45:00,128.51,128.97,128.49,128.94,32744.0,122.7343,123.1736,122.7152,123.145,32744.0
2022-10-03 09:50:00,128.91,128.93,128.62,128.67,11129.0,123.1163,123.1354,122.8394,122.8871,11129.0
2022-10-03 09:55:00,128.69,128.78,128.49,128.65,103193.0,122.9062,122.9922,122.7152,122.868,103193.0
2022-10-03 10:00:00,128.66,129.5,128.66,129.41,47446.0,122.8776,123.6798,122.8776,123.5939,47446.0
2022-10-03 10:05:00,129.39,129.87,129.39,129.72,30603.0,123.5748,124.0332,123.5748,123.8899,30603.0
2022-10-03 10:10:00,129.71,129.93,129.71,129.81,18468.0,123.8804,124.0905,123.8804,123.9759,18468.0
2022-10-03 10:15:00,129.84,129.95,129.72,129.91,22547.0,124.0045,124.1096,123.8899,124.0714,22547.0
2022-10-03 10:20:00,129.89,130.07,129.87,130.07,12673.0,124.0523,124.2242,124.0332,124.2242,12673.0
2022-10-03 10:25:00,130.1,130.35,130.08,130.18,251298.0,124.2528,124.4916,124.2337,124.3293,251298.0
2022-10-03 10:30:00,130.19,130.31,130.13,130.17,21502.0,124.3388,124.4534,124.2815,124.3197,21502.0
2022-10-03 10:35:00,130.19,130.24,129.92,129.98,32214.0,124.3388,124.3866,124.0809,124.1382,32214.0
2022-10-03 10:40:00,130.0,130.05,129.87,130.03,71063.0,124.1573,124.2051,124.0332,124.186,71063.0
2022-10-03 10:45:00,130.05,130.22,130.04,130.2,19843.0,124.2051,124.3675,124.1955,124.3484,19843.0
2022-10-03 10:50:00,130.15,130.22,130.05,130.18,10943.0,124.3006,124.3675,124.2051,124.3293,10943.0
2022-10-03 10:55:00,130.19,130.3,130.08,130.08,40700.0,124.3388,124.4439,124.2337,124.2337,40700.0
2022-10-03 11:00:00,130.09,130.26,130.07,130.19,51166.0,124.2433,124.4057,124.2242,124.3388,51166.0
2022-10-03 11:05:00,130.2,130.53,130.15,130.52,77108.0,124.3484,124.6635,124.3006,124.654,77108.0
2022-10-03 11:10:00,130.53,130.68,130.43,130.53,101411.0,124.6635,124.8068,124.568,124.6635,101411.0
2022-10-03 11:15:00,130.51,130.61,130.42,130.43,17248.0,124.6444,124.7399,124.5585,124.568,17248.0
2022-10-03 11:20:00,130.42,130.47,130.34,130.46,27272.0,124.5585,124.6062,124.4821,124.5967,27272.0
2022-10-03 11:25:00,130.47,130.48,130.29,130.41,18244.0,124.6062,124.6158,124.4343,124.5489,18244.0
2022-10-03 11:30:00,130.42,130.54,130.36,130.37,75613.0,124.5585,124.6731,124.5012,124.5107,75613.0
2022-10-03 11:35:00,130.41,130.41,130.14,130.24,30340.0,124.5489,124.5489,124.2911,124.3866,30340.0
2022-10-03 11:40:00,130.25,130.26,130.01,130.09,19784.0,124.3961,124.4057,124.1669,124.2433,19784.0
2022-10-03 11:45:00,130.1,130.23,130.03,130.21,25188.0,124.2528,124.377,124.186,124.3579,25188.0
2022-10-03 11:50:00,130.22,130.27,130.11,130.11,20138.0,124.3675,124.4152,124.2624,124.2624,20138.0
2022-10-03 11:55:00,130.07,130.13,129.92,130.03,15871.0,124.2242,124.2815,124.0809,124.186,15871.0
2022-10-03 12:00:00,130.02,130.22,130.02,130.21,19439.0,124.1764,124.3675,124.1764,124.3579,19439.0
2022-10-03 12:05:00,130.22,130.38,130.13,130.37,61967.0,124.3675,124.5203,124.2815,124.5107,61967.0
2022-10-03 12:10:00,130.37,130.43,130.3,130.3,38634.0,124.5107,124.568,124.4439,124.4439,38634.0
2022-10-03 12:15:00,130.32,130.34,130.14,130.19,11023.0,124.463,124.4821,124.2911,124.3388,11023.0
2022-10-03 12:20:00,130.23,130.28,130.04,130.27,19363.0,124.377,124.4248,124.1955,124.4152,19363.0
2022-10-03 12:25:00,130.25,130.33,129.97,130.01,53123.0,124.3961,124.4725,124.1287,124.1669,53123.0
2022-10-03 12:30:00,129.99,130.11,129.87,130.1,16573.0,124.1478,124.2624,124.0332,124.2528,16573.0
2022-10-03 12:35:00,130.08,130.11,129.92,130.08,15804.0,124.2337,124.2624,124.0809,124.2337,15804.0
2022-10-03 12:40:00,130.09,130.12,129.97,130.04,8964.0,124.2433,124.272,124.1287,124.1955,8964.0
2022-10-03 12:45:00,130.05,130.1,129.97,130.04,17930.0,124.2051,124.2528,124.1287,124.1955,17930.0
2022-10-03 12:50:00,130.03,130.05,129.86,129.99,26597.0,124.186,124.2051,124.0236,124.1478,26597.0
2022-10-03 12:55:00,129.95,130.16,129.92,130.16,14648.0,124.1096,124.3102,124.0809,124.3102,14648.0
2022-10-03 13:00:00,130.17,130.24,130.11,130.18,14027.0,124.3197,124.3866,124.2624,124.3293,14027.0
2022-10-03 13:05:00,130.2,130.35,130.16,130.32,12971.0,124.3484,124.4916,124.3102,124.463,12971.0
2022-10-03 13:10:00,130.34,130.34,130.23,130.27,140904.0,124.4821,124.4821,124.377,124.4152,140904.0
2022-10-03 13:15:00,130.24,130.33,130.21,130.28,15055.0,124.3866,124.4725,124.3579,124.4248,15055.0
2022-10-03 13:20:00,130.29,130.6,130.28,130.52,76663.0,124.4343,124.7304,124.4248,124.654,76663.0
2022-10-03 13:25:00,130.54,130.61,130.45,130.49,28739.0,124.6731,124.7399,124.5871,124.6253,28739.0
2022-10-03 13:30:00,130.5,130.77,130.48,130.77,29011.0,124.6349,124.8927,124.6158,124.8927,29011.0
2022-10-03 13:35:00,130.77,130.77,130.62,130.66,54407.0,124.8927,124.8927,124.7495,124.7877,54407.0
2022-10-03 13:40:00,130.66,130.74,130.66,130.71,56977.0,124.7877,124.8641,124.7877,124.8354,56977.0
2022-10-03 13:45:00,130.69,130.83,130.69,130.77,35784.0,124.8163,124.95,124.8163,124.8927,35784.0
2022-10-03 13:50:00,130.76,130.76,130.67,130.68,15531.0,124.8832,124.8832,124.7972,124.8068,15531.0
2022-10-03 13:55:00,130.67,130.68,130.61,130.66,17109.0,124.7972,124.8068,124.7399,124.7877,17109.0
2022-10-03 14:00:00,130.68,130.85,130.67,130.85,27173.0,124.8068,124.9691,124.7972,124.9691,27173.0
2022-10-03 14:05:00,130.84,130.99,130.81,130.83,40658.0,124.9596,125.1028,124.9309,124.95,40658.0
2022-10-03 14:10:00,130.87,131.02,130.87,130.96,16065.0,124.9882,125.1315,124.9882,125.0742,16065.0
2022-10-03 14:15:00,130.98,131.05,130.97,131.02,11799.0,125.0933,125.1602,125.0837,125.1315,11799.0
2022-10-03 14:20:00,131.02,131.14,131.0,131.1,95334.0,125.1315,125.2461,125.1124,125.2079,95334.0
2022-10-03 14:25:00,131.09,131.29,131.05,131.27,18134.0,125.1984,125.3894,125.1602,125.3703,18134.0
2022-10-03 14:30:00,131.24,131.29,131.22,131.27,8148.0,125.3416,125.3894,125.3225,125.3703,8148.0
2022-10-03 14:35:00,131.25,131.32,131.24,131.31,20469.0,125.3512,125.418,125.3416,125.4085,20469.0
2022-10-03 14:40:00,131.3,131.41,131.3,131.41,58899.0,125.3989,125.504,125.3989,125.504,58899.0
2022-10-03 14:45:00,131.4,131.48,131.32,131.36,36143.0,125.4944,125.5708,125.418,125.4562,36143.0
2022-10-03 14:50:00,131.4,131.49,131.37,131.46,9417.0,125.4944,125.5804,125.4658,125.5517,9417.0
2022-10-03 14:55:00,131.48,131.6,131.45,131.46,32422.0,125.5708,125.6854,125.5422,125.5517,32422.0
2022-10-03 15:00:00,131.46,131.47,131.33,131.37,10532.0,125.5517,125.5613,125.4276,125.4658,10532.0
2022-10-03 15:05:00,131.38,131.52,131.38,131.45,12230.0,125.4753,125.609,125.4753,125.5422,12230.0
2022-10-03 15:10:00,131.46,131.46,131.33,131.36,19297.0,125.5517,125.5517,125.4276,125.4562,19297.0
2022-10-03 15:15:00,131.35,131.35,131.12,131.27,47406.0,125.4467,125.4467,125.227,125.3703,47406.0
2022-10-03 15:20:00,131.26,131.36,131.23,131.33,48546.0,125.3607,125.4562,125.3321,125.4276,48546.0
2022-10-03 15:25:00,131.35,131.43,131.35,131.36,24360.0,125.4467,125.5231,125.4467,125.4562,24360.0
2022-10-03 15:30:00,131.35,131.45,131.19,131.24,51879.0,125.4467,125.5422,125.2939,125.3416,51879.0
2022-10-03 15:35:00,131.22,131.3,131.16,131.16,22127.0,125.3225,125.3989,125.2652,125.2652,22127.0
2022-10-03 15:40:00,131.17,131.2,131.03,131.05,273554.0,125.2748,125.3034,125.1411,125.1602,273554.0
2022-10-03 15:45:00,131.04,131.09,130.9,130.96,620371.0,125.1506,125.1984,125.0169,125.0742,620371.0
2022-10-03 15:50:00,131.0,131.04,130.79,130.92,115560.0,125.1124,125.1506,124.9118,125.036,115560.0
2022-10-03 15:55:00,130.9,130.9,130.7,130.86,142070.0,125.0169,125.0169,124.8259,124.9787,142070.0
2022-10-04 09:30:00,132.85,133.58,132.81,133.33,114783.0,126.8793,127.5764,126.8411,127.3377,114783.0
2022-10-04 09:35:00,133.4,133.72,133.38,133.72,24476.0,127.4045,127.7102,127.3854,127.7102,24476.0
2022-10-04 09:40:00,133.69,133.88,133.62,133.86,145117.0,127.6815,127.863,127.6146,127.8439,145117.0
2022-10-04 09:45:00,133.86,134.18,133.86,134.12,130008.0,127.8439,128.1495,127.8439,128.0922,130008.0
2022-10-04 09:50:00,134.13,134.14,133.99,134.09,34501.0,128.1017,128.1113,127.968,128.0635,34501.0
2022-10-04 09:55:00,134.08,134.38,133.98,134.38,224135.0,128.054,128.3405,127.9585,128.3405,224135.0
2022-10-04 10:00:00,134.42,134.7,134.41,134.6,70711.0,128.3787,128.6461,128.3691,128.5506,70711.0
2022-10-04 10:05:00,134.64,134.66,134.33,134.48,210154.0,128.5888,128.6079,128.2927,128.436,210154.0
2022-10-04 10:10:00,134.4,134.54,134.32,134.51,237639.0,128.3596,128.4933,128.2832,128.4646,237639.0
2022-10-04 10:15:00,134.52,134.55,134.49,134.52,6969.0,128.4742,128.5029,128.4455,128.4742,6969.0
2022-10-04 10:20:00,134.44,134.45,134.24,134.34,258868.0,128.3978,128.4073,128.2068,128.3023,258868.0
2022-10-04 10:25:00,134.36,134.49,134.26,134.29,296648.0,128.3214,128.4455,128.2259,128.2545,296648.0
2022-10-04 10:30:00,134.29,134.48,134.29,134.48,16152.0,128.2545,128.436,128.2545,128.436,16152.0
2022-10-04 10:35:00,134.49,134.56,134.44,134.47,15693.0,128.4455,128.5124,128.3978,128.4264,15693.0
2022-10-04 10:40:00,134.47,134.62,134.4,134.45,23101.0,128.4264,128.5697,128.3596,128.4073,23101.0
2022-10-04 10:45:00,134.39,134.55,134.36,134.49,20385.0,128.35,128.5029,128.3214,128.4455,20385.0
2022-10-04 10:50:00,134.48,134.51,134.25,134.47,20388.0,128.436,128.4646,128.2163,128.4264,20388.0
2022-10-04 10:55:00,134.47,134.77,134.46,134.71,9811.0,128.4264,128.713,128.4169,128.6557,9811.0
2022-10-04 11:00:00,134.74,134.77,134.64,134.7,11563.0,128.6843,128.713,128.5888,128.6461,11563.0
2022-10-04 11:05:00,134.71,134.85,134.71,134.73,299524.0,128.6557,128.7894,128.6557,128.6748,299524.0
2022-10-04 11:10:00,134.72,134.74,134.51,134.7,37595.0,128.6652,128.6843,128.4646,128.6461,37595.0
2022-10-04 11:15:00,134.71,134.84,134.71,134.8,73572.0,128.6557,128.7798,128.6557,128.7416,73572.0
2022-10-04 11:20:00,134.82,134.92,134.82,134.89,25766.0,128.7607,128.8562,128.7607,128.8276,25766.0
2022-10-04 11:25:00,134.9,134.95,134.88,134.92,9530.0,128.8371,128.8849,128.818,128.8562,9530.0
2022-10-04 11:30:00,134.93,135.02,134.63,134.73,71604.0,128.8658,128.9517,128.5793,128.6748,71604.0
2022-10-04 11:35:00,134.77,134.87,134.76,134.87,11277.0,128.713,128.8085,128.7034,128.8085,11277.0
2022-10-04 11:40:00,134.86,134.88,134.68,134.71,18251.0,128.7989,128.818,128.627,128.6557,18251.0
2022-10-04 11:45:00,134.7,134.7,134.56,134.63,56254.0,128.6461,128.6461,128.5124,128.5793,56254.0
2022-10-04 11:50:00,134.64,134.74,134.64,134.69,25660.0,128.5888,128.6843,128.5888,128.6366,25660.0
2022-10-04 11:55:00,134.7,134.84,134.61,134.84,14156.0,128.6461,128.7798,128.5602,128.7798,14156.0
2022-10-04 12:00:00,134.87,134.87,134.82,134.85,5773.0,128.8085,128.8085,128.7607,128.7894,5773.0
2022-10-04 12:05:00,134.89,134.93,134.81,134.86,33802.0,128.8276,128.8658,128.7512,128.7989,33802.0
2022-10-04 12:10:00,134.86,134.98,134.84,134.96,6618.0,128.7989,128.9135,128.7798,128.8944,6618.0
2022-10-04 12:15:00,134.97,134.98,134.88,134.91,15077.0,128.904,128.9135,128.818,128.8467,15077.0
2022-10-04 12:20:00,134.91,134.93,134.79,134.82,11286.0,128.8467,128.8658,128.7321,128.7607,11286.0
2022-10-04 12:25:00,134.83,135.08,134.83,134.97,9626.0,128.7703,129.009,128.7703,128.904,9626.0
2022-10-04 12:30:00,134.97,135.09,134.96,135.09,19249.0,128.904,129.0186,128.8944,129.0186,19249.0
2022-10-04 12:35:00,135.06,135.09,135.04,135.08,4585.0,128.9899,129.0186,128.9708,129.009,4585.0
2022-10-04 12:40:00,135.05,135.07,134.89,134.93,7662.0,128.9804,128.9995,128.8276,128.8658,7662.0
2022-10-04 12:45:00,134.92,134.92,134.68,134.7,6009.0,128.8562,128.8562,128.627,128.6461,6009.0
2022-10-04 12:50:00,134.69,134.71,134.59,134.6,12381.0,128.6366,128.6557,128.5411,128.5506,12381.0
2022-10-04 12:55:00,134.57,134.69,134.55,134.67,40287.0,128.522,128.6366,128.5029,128.6175,40287.0
2022-10-04 13:00:00,134.68,134.73,134.56,134.65,5977.0,128.627,128.6748,128.5124,128.5984,5977.0
2022-10-04 13:05:00,134.63,134.64,134.43,134.48,37215.0,128.5793,128.5888,128.3882,128.436,37215.0
2022-10-04 13:10:00,134.46,134.57,134.33,134.33,12368.0,128.4169,128.522,128.2927,128.2927,12368.0
2022-10-04 13:15:00,134.32,134.33,134.04,134.08,18023.0,128.2832,128.2927,128.0158,128.054,18023.0
2022-10-04 13:20:00,134.02,134.21,133.98,134.19,28476.0,127.9967,128.1781,127.9585,128.159,28476.0
2022-10-04 13:25:00,134.2,134.44,134.2,134.44,32065.0,128.1686,128.3978,128.1686,128.3978,32065.0
2022-10-04 13:30:00,134.43,134.6,134.43,134.44,12572.0,128.3882,128.5506,128.3882,128.3978,12572.0
2022-10-04 13:35:00,134.45,134.49,134.36,134.46,6866.0,128.4073,128.4455,128.3214,128.4169,6866.0
2022-10-04 13:40:00,134.45,134.56,134.43,134.5,8127.0,128.4073,128.5124,128.3882,128.4551,8127.0
2022-10-04 13:45:00,134.5,134.68,134.48,134.63,7380.0,128.4551,128.627,128.436,128.5793,7380.0
2022-10-04 13:50:00,134.68,134.9,134.62,134.8,21045.0,128.627,128.8371,128.5697,128.7416,21045.0
2022-10-04 13:55:00,134.8,134.94,134.78,134.78,13567.0,128.7416,128.8753,128.7225,128.7225,13567.0
2022-10-04 14:00:00,134.79,134.88,134.76,134.79,21127.0,128.7321,128.818,128.7034,128.7321,21127.0
2022-10-04 14:05:00,134.81,134.86,134.75,134.82,7952.0,128.7512,128.7989,128.6939,128.7607,7952.0
2022-10-04 14:10:00,134.81,134.87,134.67,134.7,5382.0,128.7512,128.8085,128.6175,128.6461,5382.0
2022-10-04 14:15:00,134.71,134.79,134.65,134.65,43506.0,128.6557,128.7321,128.5984,128.5984,43506.0
2022-10-04 14:20:00,134.67,134.79,134.63,134.79,17053.0,128.6175,128.7321,128.5793,128.7321,17053.0
2022-10-04 14:25:00,134.77,134.78,134.5,134.51,11458.0,128.713,128.7225,128.4551,128.4646,11458.0
2022-10-04 14:30:00,134.47,134.73,134.47,134.69,8522.0,128.4264,128.6748,128.4264,128.6366,8522.0
2022-10-04 14:35:00,134.63,134.65,134.56,134.63,1748.0,128.5793,128.5984,128.5124,128.5793,1748.0
2022-10-04 14:40:00,134.57,134.65,134.55,134.63,54186.0,128.522,128.5984,128.5029,128.5793,54186.0
2022-10-04 14:45:00,134.64,134.89,134.62,134.86,13742.0,128.5888,128.8276,128.5697,128.7989,13742.0
2022-10-04 14:50:00,134.89,135.0,134.88,134.96,39603.0,128.8276,128.9326,128.818,128.8944,39603.0
2022-10-04 14:55:00,134.95,135.04,134.94,134.96,11241.0,128.8849,128.9708,128.8753,128.8944,11241.0
2022-10-04 15:00:00,134.96,134.99,134.81,134.87,12039.0,128.8944,128.9231,128.7512,128.8085,12039.0
2022-10-04 15:05:00,134.87,134.88,134.68,134.71,7409.0,128.8085,128.818,128.627,128.6557,7409.0
2022-10-04 15:10:00,134.64,134.66,134.43,134.65,10157.0,128.5888,128.6079,128.3882,128.5984,10157.0
2022-10-04 15:15:00,134.65,134.78,134.63,134.67,13409.0,128.5984,128.7225,128.5793,128.6175,13409.0
2022-10-04 15:20:00,134.69,134.78,134.58,134.76,17064.0,128.6366,128.7225,128.5315,128.7034,17064.0
2022-10-04 15:25:00,134.79,134.93,134.74,134.87,16049.0,128.7321,128.8658,128.6843,128.8085,16049.0
2022-10-04 15:30:00,134.81,134.82,134.68,134.73,18686.0,128.7512,128.7607,128.627,128.6748,18686.0
2022-10-04 15:35:00,134.76,135.11,134.72,135.01,39105.0,128.7034,129.0377,128.6652,128.9422,39105.0
2022-10-04 15:40:00,135.02,135.05,134.9,134.99,52113.0,128.9517,128.9804,128.8371,128.9231,52113.0
2022-10-04 15:45:00,134.95,135.08,134.94,135.01,28815.0,128.8849,129.009,128.8753,128.9422,28815.0
2022-10-04 15:50:00,135.02,135.3,135.02,135.3,81399.0,128.9517,129.2191,128.9517,129.2191,81399.0
2022-10-04 15:55:00,135.29,135.37,135.1,135.34,94151.0,129.2096,129.286,129.0281,129.2573,94151.0
2022-10-05 09:30:00,133.71,134.03,133.55,133.97,35645.0,127.7006,128.0062,127.5478,127.9489,35645.0
2022-10-05 09:35:00,134.04,134.35,133.88,133.91,23760.0,128.0158,128.3118,127.863,127.8916,23760.0
2022-10-05 09:40:00,133.93,134.08,133.7,133.78,8475.0,127.9107,128.054,127.6911,127.7675,8475.0
2022-10-05 09:45:00,133.82,134.14,133.69,133.96,432579.0,127.8057,128.1113,127.6815,127.9394,432579.0
2022-10-05 09:50:00,133.87,134.07,133.76,133.82,8251.0,127.8534,128.0444,127.7484,127.8057,8251.0
2022-10-05 09:55:00,133.82,134.0,133.82,133.94,4174.0,127.8057,127.9776,127.8057,127.9203,4174.0
2022-10-05 10:00:00,133.92,133.92,133.14,133.27,41465.0,127.9012,127.9012,127.1562,127.2804,41465.0
2022-10-05 10:05:00,133.26,133.35,133.12,133.13,13089.0,127.2708,127.3568,127.1371,127.1467,13089.0
2022-10-05 10:10:00,133.15,133.38,133.09,133.24,4818.0,127.1658,127.3854,127.1085,127.2517,4818.0
2022-10-05 10:15:00,133.16,133.19,133.01,133.04,31844.0,127.1753,127.204,127.0321,127.0607,31844.0
2022-10-05 10:20:00,133.04,133.34,133.04,133.11,35825.0,127.0607,127.3472,127.0607,127.1276,35825.0
2022-10-05 10:25:00,133.0,133.21,132.99,133.07,26776.0,127.0225,127.2231,127.013,127.0894,26776.0
2022-10-05 10:30:00,133.05,133.1,132.8,132.85,59335.0,127.0703,127.118,126.8315,126.8793,59335.0
2022-10-05 10:35:00,132.87,133.11,132.84,133.11,9115.0,126.8984,127.1276,126.8697,127.1276,9115.0
2022-10-05 10:40:00,133.09,133.3,133.05,133.2,7080.0,127.1085,127.309,127.0703,127.2135,7080.0
2022-10-05 10:45:00,133.16,133.25,133.1,133.1,4268.0,127.1753,127.2613,127.118,127.118,4268.0
2022-10-05 10:50:00,133.09,133.12,132.95,133.12,12528.0,127.1085,127.1371,126.9748,127.1371,12528.0
2022-10-05 10:55:00,133.13,133.13,132.88,132.93,15142.0,127.1467,127.1467,126.9079,126.9557,15142.0
2022-10-05 11:00:00,132.89,133.22,132.89,133.21,6802.0,126.9175,127.2326,126.9175,127.2231,6802.0
2022-10-05 11:05:00,133.1,133.11,133.01,133.09,14461.0,127.118,127.1276,127.0321,127.1085,14461.0
2022-10-05 11:10:00,133.05,133.22,133.0,133.2,17932.0,127.0703,127.2326,127.0225,127.2135,17932.0
2022-10-05 11:15:00,133.22,133.37,133.11,133.35,10269.0,127.2326,127.3759,127.1276,127.3568,10269.0
2022-10-05 11:20:00,133.39,133.41,133.28,133.41,7836.0,127.395,127.4141,127.2899,127.4141,7836.0
2022-10-05 11:25:00,133.37,133.45,133.3,133.32,4916.0,127.3759,127.4523,127.309,127.3281,4916.0
2022-10-05 11:30:00,133.35,133.4,133.33,133.4,4335.0,127.3568,127.4045,127.3377,127.4045,4335.0
2022-10-05 11:35:00,133.46,133.68,133.44,133.65,22086.0,127.4618,127.672,127.4427,127.6433,22086.0
2022-10-05 11:40:00,133.67,133.67,133.57,133.59,7116.0,127.6624,127.6624,127.5669,127.586,7116.0
2022-10-05 11:45:00,133.6,133.65,133.47,133.47,4420.0,127.5955,127.6433,127.4714,127.4714,4420.0
2022-10-05 11:50:00,133.49,133.6,133.45,133.56,8831.0,127.4905,127.5955,127.4523,127.5573,8831.0
2022-10-05 11:55:00,133.61,133.61,133.5,133.54,3987.0,127.6051,127.6051,127.5,127.5382,3987.0
2022-10-05 12:00:00,133.48,133.48,133.29,133.32,2281.0,127.4809,127.4809,127.2995,127.3281,2281.0
2022-10-05 12:05:00,133.38,133.83,133.38,133.82,11654.0,127.3854,127.8152,127.3854,127.8057,11654.0
2022-10-05 12:10:00,133.76,134.02,133.76,133.95,23261.0,127.7484,127.9967,127.7484,127.9298,23261.0
2022-10-05 12:15:00,133.96,134.24,133.96,134.17,14463.0,127.9394,128.2068,127.9394,128.1399,14463.0
2022-10-05 12:20:00,134.15,134.19,134.05,134.13,12634.0,128.1208,128.159,128.0253,128.1017,12634.0
2022-10-05 12:25:00,134.16,134.16,134.01,134.04,6859.0,128.1304,128.1304,127.9871,128.0158,6859.0
2022-10-05 12:30:00,134.02,134.08,133.94,133.94,5653.0,127.9967,128.054,127.9203,127.9203,5653.0
2022-10-05 12:35:00,133.94,134.04,133.91,134.02,4365.0,127.9203,128.0158,127.8916,127.9967,4365.0
2022-10-05 12:40:00,134.02,134.09,133.96,134.09,1356.0,127.9967,128.0635,127.9394,128.0635,1356.0
2022-10-05 12:45:00,134.09,134.47,134.09,134.47,4456.0,128.0635,128.4264,128.0635,128.4264,4456.0
2022-10-05 12:50:00,134.53,134.53,134.39,134.45,12562.0,128.4837,128.4837,128.35,128.4073,12562.0
2022-10-05 12:55:00,134.46,134.46,134.31,134.34,2190.0,128.4169,128.4169,128.2736,128.3023,2190.0
2022-10-05 13:00:00,134.3,134.43,134.25,134.43,13295.0,128.2641,128.3882,128.2163,128.3882,13295.0
2022-10-05 13:05:00,134.47,134.66,134.46,134.57,5318.0,128.4264,128.6079,128.4169,128.522,5318.0
2022-10-05 13:10:00,134.54,134.7,134.54,134.68,13115.0,128.4933,128.6461,128.4933,128.627,13115.0
2022-10-05 13:15:00,134.69,134.9,134.69,134.9,10895.0,128.6366,128.8371,128.6366,128.8371,10895.0
2022-10-05 13:20:00,134.92,135.04,134.92,135.01,4943.0,128.8562,128.9708,128.8562,128.9422,4943.0
2022-10-05 13:25:00,134.9,134.91,134.79,134.84,4953.0,128.8371,128.8467,128.7321,128.7798,4953.0
2022-10-05 13:30:00,134.8,134.82,134.66,134.66,5157.0,128.7416,128.7607,128.6079,128.6079,5157.0
2022-10-05 13:35:00,134.69,134.78,134.62,134.77,7953.0,128.6366,128.7225,128.5697,128.713,7953.0
2022-10-05 13:40:00,134.75,134.76,134.64,134.72,12624.0,128.6939,128.7034,128.5888,128.6652,12624.0
2022-10-05 13:45:00,134.74,134.92,134.72,134.84,3626.0,128.6843,128.8562,128.6652,128.7798,3626.0
2022-10-05 13:50:00,134.85,134.87,134.67,134.75,12202.0,128.7894,128.8085,128.6175,128.6939,12202.0
2022-10-05 13:55:00,134.69,134.76,134.55,134.55,13345.0,128.6366,128.7034,128.5029,128.5029,13345.0
2022-10-05 14:00:00,134.6,134.72,134.55,134.71,6631.0,128.5506,128.6652,128.5029,128.6557,6631.0
2022-10-05 14:05:00,134.72,134.75,134.67,134.68,9040.0,128.6652,128.6939,128.6175,128.627,9040.0
2022-10-05 14:10:00,134.68,134.88,134.68,134.82,22949.0,128.627,128.818,128.627,128.7607,22949.0
2022-10-05 14:15:00,134.8,134.97,134.78,134.94,17109.0,128.7416,128.904,128.7225,128.8753,17109.0
2022-10-05 14:20:00,134.9,134.94,134.87,134.93,8933.0,128.8371,128.8753,128.8085,128.8658,8933.0
2022-10-05 14:25:00,134.9,134.96,134.76,134.96,7914.0,128.8371,128.8944,128.7034,128.8944,7914.0
2022-10-05 14:30:00,134.91,134.96,134.75,134.75,7171.0,128.8467,128.8944,128.6939,128.6939,7171.0
2022-10-05 14:35:00,134.8,135.0,134.8,134.96,17791.0,128.7416,128.9326,128.7416,128.8944,17791.0
2022-10-05 14:40:00,134.9,135.0,134.9,134.97,1835.0,128.8371,128.9326,128.8371,128.904,1835.0
2022-10-05 14:45:00,134.96,135.09,134.95,134.95,10190.0,128.8944,129.0186,128.8849,128.8849,10190.0
2022-10-05 14:50:00,134.96,135.14,134.92,135.01,4491.0,128.8944,129.0663,128.8562,128.9422,4491.0
2022-10-05 14:55:00,135.04,135.12,134.99,135.11,13891.0,128.9708,129.0472,128.9231,129.0377,13891.0
2022-10-05 15:00:00,135.14,135.38,135.14,135.34,38387.0,129.0663,129.2955,129.0663,129.2573,38387.0
2022-10-05 15:05:00,135.34,135.36,135.19,135.31,72070.0,129.2573,129.2764,129.1141,129.2287,72070.0
2022-10-05 15:10:00,135.29,135.51,135.26,135.51,9223.0,129.2096,129.4197,129.1809,129.4197,9223.0
2022-10-05 15:15:00,135.53,135.69,135.47,135.59,23546.0,129.4388,129.5916,129.3815,129.4961,23546.0
2022-10-05 15:20:00,135.61,135.63,135.46,135.55,11797.0,129.5152,129.5343,129.372,129.4579,11797.0
2022-10-05 15:25:00,135.56,135.56,135.4,135.4,7250.0,129.4675,129.4675,129.3146,129.3146,7250.0
2022-10-05 15:30:00,135.4,135.51,135.38,135.41,28875.0,129.3146,129.4197,129.2955,129.3242,28875.0
2022-10-05 15:35:00,135.38,135.47,135.27,135.29,19277.0,129.2955,129.3815,129.1905,129.2096,19277.0
2022-10-05 15:40:00,135.28,135.31,135.18,135.31,66407.0,129.2,129.2287,129.1045,129.2287,66407.0
2022-10-05 15:45:00,135.27,135.35,135.13,135.17,16056.0,129.1905,129.2669,129.0568,129.095,16056.0
2022-10-05 15:50:00,135.15,135.15,134.74,134.79,120076.0,129.0759,129.0759,128.6843,128.7321,120076.0
2022-10-05 15:55:00,134.79,134.92,134.65,134.84,130409.0,128.7321,128.8562,128.5984,128.7798,130409.0
2022-10-06 09:30:00,134.26,134.82,134.22,134.77,28781.0,128.2259,128.7607,128.1877,128.713,28781.0
2022-10-06 09:35:00,134.69,134.86,134.44,134.86,9888.0,128.6366,128.7989,128.3978,128.7989,9888.0
2022-10-06 09:40:00,134.87,135.3,134.87,135.05,17106.0,128.8085,129.2191,128.8085,128.9804,17106.0
2022-10-06 09:45:00,135.04,135.12,134.69,134.74,11131.0,128.9708,129.0472,128.6366,128.6843,11131.0
2022-10-06 09:50:00,134.76,135.03,134.75,134.99,4953.0,128.7034,128.9613,128.6939,128.9231,4953.0
2022-10-06 09:55:00,134.9,134.9,134.35,134.39,11171.0,128.8371,128.8371,128.3118,128.35,11171.0
2022-10-06 10:00:00,134.39,134.39,133.91,134.06,28259.0,128.35,128.35,127.8916,128.0349,28259.0
2022-10-06 10:05:00,133.98,134.05,133.73,133.93,19498.0,127.9585,128.0253,127.7197,127.9107,19498.0
2022-10-06 10:10:00,133.8,133.82,133.52,133.66,20366.0,127.7866,127.8057,127.5191,127.6529,20366.0
2022-10-06 10:15:00,133.65,133.95,133.65,133.68,10523.0,127.6433,127.9298,127.6433,127.672,10523.0
2022-10-06 10:20:00,133.78,133.82,133.61,133.72,4035.0,127.7675,127.8057,127.6051,127.7102,4035.0
2022-10-06 10:25:00,133.72,133.82,133.36,133.39,16078.0,127.7102,127.8057,127.3663,127.395,16078.0
2022-10-06 10:30:00,133.37,133.54,133.23,133.25,11643.0,127.3759,127.5382,127.2422,127.2613,11643.0
2022-10-06 10:35:00,133.26,133.56,133.26,133.48,38579.0,127.2708,127.5573,127.2708,127.4809,38579.0
2022-10-06 10:40:00,133.51,133.76,133.51,133.66,5982.0,127.5096,127.7484,127.5096,127.6529,5982.0
2022-10-06 10:45:00,133.67,134.12,133.62,134.12,17729.0,127.6624,128.0922,127.6146,128.0922,17729.0
2022-10-06 10:50:00,134.07,134.11,133.98,134.11,69261.0,128.0444,128.0826,127.9585,128.0826,69261.0
2022-10-06 10:55:00,134.13,134.34,134.02,134.33,12140.0,128.1017,128.3023,127.9967,128.2927,12140.0
2022-10-06 11:00:00,134.34,134.34,133.91,133.91,30025.0,128.3023,128.3023,127.8916,127.8916,30025.0
2022-10-06 11:05:00,134.03,134.19,133.97,134.02,23652.0,128.0062,128.159,127.9489,127.9967,23652.0
2022-10-06 11:10:00,134.05,134.07,133.87,133.88,20625.0,128.0253,128.0444,127.8534,127.863,20625.0
2022-10-06 11:15:00,133.89,134.37,133.88,134.37,19365.0,127.8725,128.3309,127.863,128.3309,19365.0
2022-10-06 11:20:00,134.33,134.45,134.25,134.34,22188.0,128.2927,128.4073,128.2163,128.3023,22188.0
2022-10-06 11:25:00,134.36,134.36,134.19,134.34,11755.0,128.3214,128.3214,128.159,128.3023,11755.0
2022-10-06 11:30:00,134.28,134.28,134.15,134.18,23282.0,128.245,128.245,128.1208,128.1495,23282.0
2022-10-06 11:35:00,134.21,134.34,134.06,134.06,13536.0,128.1781,128.3023,128.0349,128.0349,13536.0
2022-10-06 11:40:00,134.07,134.21,134.0,134.11,4783.0,128.0444,128.1781,127.9776,128.0826,4783.0
2022-10-06 11:45:00,134.12,134.26,134.1,134.26,10002.0,128.0922,128.2259,128.0731,128.2259,10002.0
2022-10-06 11:50:00,134.21,134.47,134.21,134.33,18751.0,128.1781,128.4264,128.1781,128.2927,18751.0
2022-10-06 11:55:00,134.31,134.32,133.67,133.71,41913.0,128.2736,128.2832,127.6624,127.7006,41913.0
2022-10-06 12:00:00,133.64,133.8,133.58,133.61,7901.0,127.6337,127.7866,127.5764,127.6051,7901.0
2022-10-06 12:05:00,133.62,133.67,133.59,133.62,5305.0,127.6146,127.6624,127.586,127.6146,5305.0
2022-10-06 12:10:00,133.64,133.66,133.51,133.53,7520.0,127.6337,127.6529,127.5096,127.5287,7520.0
2022-10-06 12:15:00,133.55,133.62,133.44,133.59,7474.0,127.5478,127.6146,127.4427,127.586,7474.0
2022-10-06 12:20:00,133.61,133.83,133.61,133.8,6647.0,127.6051,127.8152,127.6051,127.7866,6647.0
2022-10-06 12:25:00,133.85,133.98,133.83,133.95,2931.0,127.8343,127.9585,127.8152,127.9298,2931.0
2022-10-06 12:30:00,133.96,133.98,133.81,133.97,7666.0,127.9394,127.9585,127.7961,127.9489,7666.0
2022-10-06 12:35:00,133.97,134.05,133.93,134.05,2877.0,127.9489,128.0253,127.9107,128.0253,2877.0
2022-10-06 12:40:00,134.02,134.2,134.0,134.2,18137.0,127.9967,128.1686,127.9776,128.1686,18137.0
2022-10-06 12:45:00,134.2,134.31,134.15,134.22,14001.0,128.1686,128.2736,128.1208,128.1877,14001.0
2022-10-06 12:50:00,134.17,134.19,134.08,134.1,45948.0,128.1399,128.159,128.054,128.0731,45948.0
2022-10-06 12:55:00,134.1,134.13,134.01,134.01,7139.0,128.0731,128.1017,127.9871,127.9871,7139.0
2022-10-06 13:00:00,134.11,134.11,133.92,133.98,11207.0,128.0826,128.0826,127.9012,127.9585,11207.0
2022-10-06 13:05:00,134.02,134.02,133.82,133.83,5803.0,127.9967,127.9967,127.8057,127.8152,5803.0
2022-10-06 13:10:00,133.86,134.09,133.85,134.04,11147.0,127.8439,128.0635,127.8343,128.0158,11147.0
2022-10-06 13:15:00,134.13,134.18,134.05,134.1,7763.0,128.1017,128.1495,128.0253,128.0731,7763.0
2022-10-06 13:20:00,134.13,134.22,134.07,134.11,28629.0,128.1017,128.1877,128.0444,128.0826,28629.0
2022-10-06 13:25:00,134.08,134.18,133.99,134.18,7297.0,128.054,128.1495,127.968,128.1495,7297.0
2022-10-06 13:30:00,134.15,134.15,133.86,133.98,9086.0,128.1208,128.1208,127.8439,127.9585,9086.0
2022-10-06 13:35:00,133.97,133.97,133.79,133.8,7059.0,127.9489,127.9489,127.777,127.7866,7059.0
2022-10-06 13:40:00,133.84,134.01,133.84,134.01,1659.0,127.8248,127.9871,127.8248,127.9871,1659.0
2022-10-06 13:45:00,133.98,134.02,133.95,133.98,125803.0,127.9585,127.9967,127.9298,127.9585,125803.0
2022-10-06 13:50:00,134.02,134.05,133.92,133.95,6915.0,127.9967,128.0253,127.9012,127.9298,6915.0
2022-10-06 13:55:00,133.97,134.03,133.96,133.96,6055.0,127.9489,128.0062,127.9394,127.9394,6055.0
2022-10-06 14:00:00,133.96,133.97,133.72,133.72,16892.0,127.9394,127.9489,127.7102,127.7102,16892.0
2022-10-06 14:05:00,133.72,133.72,133.59,133.64,10505.0,127.7102,127.7102,127.586,127.6337,10505.0
2022-10-06 14:10:00,133.65,133.72,133.58,133.68,8655.0,127.6433,127.7102,127.5764,127.672,8655.0
2022-10-06 14:15:00,133.67,133.67,133.49,133.52,6637.0,127.6624,127.6624,127.4905,127.5191,6637.0
2022-10-06 14:20:00,133.51,133.65,133.49,133.59,7158.0,127.5096,127.6433,127.4905,127.586,7158.0
2022-10-06 14:25:00,133.63,133.69,133.59,133.59,8263.0,127.6242,127.6815,127.586,127.586,8263.0
2022-10-06 14:30:00,133.61,133.77,133.5,133.55,10187.0,127.6051,127.7579,127.5,127.5478,10187.0
2022-10-06 14:35:00,133.66,133.73,133.56,133.57,3094.0,127.6529,127.7197,127.5573,127.5669,3094.0
2022-10-06 14:40:00,133.55,133.64,133.52,133.54,8184.0,127.5478,127.6337,127.5191,127.5382,8184.0
2022-10-06 14:45:00,133.47,133.48,133.28,133.28,11027.0,127.4714,127.4809,127.2899,127.2899,11027.0
2022-10-06 14:50:00,133.26,133.29,133.08,133.29,21804.0,127.2708,127.2995,127.0989,127.2995,21804.0
2022-10-06 14:55:00,133.26,133.41,133.25,133.34,11528.0,127.2708,127.4141,127.2613,127.3472,11528.0
2022-10-06 15:00:00,133.29,133.35,133.15,133.32,19885.0,127.2995,127.3568,127.1658,127.3281,19885.0
2022-10-06 15:05:00,133.31,133.32,133.17,133.26,12730.0,127.3186,127.3281,127.1849,127.2708,12730.0
2022-10-06 15:10:00,133.29,133.32,133.08,133.32,12456.0,127.2995,127.3281,127.0989,127.3281,12456.0
2022-10-06 15:15:00,133.34,133.41,133.19,133.29,45344.0,127.3472,127.4141,127.204,127.2995,45344.0
2022-10-06 15:20:00,133.26,133.57,133.25,133.39,33705.0,127.2708,127.5669,127.2613,127.395,33705.0
2022-10-06 15:25:00,133.48,133.67,133.43,133.66,9760.0,127.4809,127.6624,127.4332,127.6529,9760.0
2022-10-06 15:30:00,133.67,133.7,133.48,133.52,11719.0,127.6624,127.6911,127.4809,127.5191,11719.0
2022-10-06 15:35:00,133.5,133.57,133.44,133.47,14073.0,127.5,127.5669,127.4427,127.4714,14073.0
2022-10-06 15:40:00,133.43,133.5,133.36,133.49,11254.0,127.4332,127.5,127.3663,127.4905,11254.0
2022-10-06 15:45:00,133.46,133.61,133.34,133.38,17394.0,127.4618,127.6051,127.3472,127.3854,17394.0
2022-10-06 15:50:00,133.36,133.5,133.28,133.41,37495.0,127.3663,127.5,127.2899,127.4141,37495.0
2022-10-06 15:55:00,133.43,133.57,133.21,133.3,91172.0,127.4332,127.5669,127.2231,127.309,91172.0
2022-10-07 09:30:00,132.01,132.2,131.59,131.94,109086.0,126.077,126.2585,125.6759,126.0102,109086.0
2022-10-07 09:35:00,131.88,131.89,131.56,131.76,42366.0,125.9528,125.9624,125.6472,125.8382,42366.0
2022-10-07 09:40:00,131.82,132.0,131.14,131.14,18767.0,125.8955,126.0675,125.2461,125.2461,18767.0
2022-10-07 09:45:00,131.14,131.22,130.9,130.9,141116.0,125.2461,125.3225,125.0169,125.0169,141116.0
2022-10-07 09:50:00,130.99,131.06,130.84,130.87,169846.0,125.1028,125.1697,124.9596,124.9882,169846.0
2022-10-07 09:55:00,130.83,130.88,130.61,130.64,136778.0,124.95,124.9978,124.7399,124.7686,136778.0
2022-10-07 10:00:00,130.64,130.74,130.4,130.47,46909.0,124.7686,124.8641,124.5394,124.6062,46909.0
2022-10-07 10:05:00,130.46,130.74,130.43,130.74,7114.0,124.5967,124.8641,124.568,124.8641,7114.0
2022-10-07 10:10:00,130.72,130.91,130.69,130.78,52627.0,124.845,125.0264,124.8163,124.9023,52627.0
2022-10-07 10:15:00,130.8,131.06,130.8,131.05,125115.0,124.9214,125.1697,124.9214,125.1602,125115.0
2022-10-07 10:20:00,131.07,131.29,131.01,131.16,4920.0,125.1793,125.3894,125.122,125.2652,4920.0
2022-10-07 10:25:00,131.23,131.28,131.09,131.09,2753.0,125.3321,125.3798,125.1984,125.1984,2753.0
2022-10-07 10:30:00,131.14,131.14,131.04,131.06,3860.0,125.2461,125.2461,125.1506,125.1697,3860.0
2022-10-07 10:35:00,131.03,131.04,130.92,130.97,5687.0,125.1411,125.1506,125.036,125.0837,5687.0
2022-10-07 10:40:00,131.04,131.31,131.04,131.28,6850.0,125.1506,125.4085,125.1506,125.3798,6850.0
2022-10-07 10:45:00,131.31,131.45,131.25,131.37,149216.0,125.4085,125.5422,125.3512,125.4658,149216.0
2022-10-07 10:50:00,131.33,131.36,131.11,131.35,19175.0,125.4276,125.4562,125.2175,125.4467,19175.0
2022-10-07 10:55:00,131.36,131.44,131.22,131.25,9308.0,125.4562,125.5326,125.3225,125.3512,9308.0
2022-10-07 11:00:00,131.25,131.49,131.25,131.41,4382.0,125.3512,125.5804,125.3512,125.504,4382.0
2022-10-07 11:05:00,131.31,131.34,131.11,131.13,17290.0,125.4085,125.4371,125.2175,125.2366,17290.0
2022-10-07 11:10:00,131.12,131.23,131.04,131.08,2914.0,125.227,125.3321,125.1506,125.1888,2914.0
2022-10-07 11:15:00,131.1,131.1,130.81,130.82,7967.0,125.2079,125.2079,124.9309,124.9405,7967.0
2022-10-07 11:20:00,130.8,130.89,130.72,130.89,6358.0,124.9214,125.0073,124.845,125.0073,6358.0
2022-10-07 11:25:00,130.82,131.01,130.78,130.96,4516.0,124.9405,125.122,124.9023,125.0742,4516.0
2022-10-07 11:30:00,130.99,131.02,130.78,130.83,5612.0,125.1028,125.1315,124.9023,124.95,5612.0
2022-10-07 11:35:00,130.8,130.99,130.8,130.9,7462.0,124.9214,125.1028,124.9214,125.0169,7462.0
2022-10-07 11:40:00,130.85,130.96,130.68,130.8,10644.0,124.9691,125.0742,124.8068,124.9214,10644.0
2022-10-07 11:45:00,130.81,130.84,130.69,130.71,8175.0,124.9309,124.9596,124.8163,124.8354,8175.0
2022-10-07 11:50:00,130.66,130.84,130.66,130.7,2467.0,124.7877,124.9596,124.7877,124.8259,2467.0
2022-10-07 11:55:00,130.69,130.83,130.69,130.77,33607.0,124.8163,124.95,124.8163,124.8927,33607.0
2022-10-07 12:00:00,130.78,130.86,130.68,130.82,3435.0,124.9023,124.9787,124.8068,124.9405,3435.0
2022-10-07 12:05:00,130.83,130.91,130.78,130.86,2726.0,124.95,125.0264,124.9023,124.9787,2726.0
2022-10-07 12:10:00,130.85,130.97,130.79,130.79,27385.0,124.9691,125.0837,124.9118,124.9118,27385.0
2022-10-07 12:15:00,130.78,130.84,130.73,130.75,6703.0,124.9023,124.9596,124.8545,124.8736,6703.0
2022-10-07 12:20:00,130.76,130.76,130.43,130.46,17969.0,124.8832,124.8832,124.568,124.5967,17969.0
2022-10-07 12:25:00,130.48,130.53,130.43,130.48,5190.0,124.6158,124.6635,124.568,124.6158,5190.0
2022-10-07 12:30:00,130.47,130.47,130.34,130.39,11025.0,124.6062,124.6062,124.4821,124.5298,11025.0
2022-10-07 12:35:00,130.39,130.45,130.34,130.44,6717.0,124.5298,124.5871,124.4821,124.5776,6717.0
2022-10-07 12:40:00,130.42,130.42,130.23,130.26,320585.0,124.5585,124.5585,124.377,124.4057,320585.0
2022-10-07 12:45:00,130.26,130.27,130.14,130.18,256350.0,124.4057,124.4152,124.2911,124.3293,256350.0
2022-10-07 12:50:00,130.15,130.24,130.11,130.22,10349.0,124.3006,124.3866,124.2624,124.3675,10349.0
2022-10-07 12:55:00,130.21,130.3,130.21,130.26,8520.0,124.3579,124.4439,124.3579,124.4057,8520.0
2022-10-07 13:00:00,130.3,130.3,130.11,130.18,9590.0,124.4439,124.4439,124.2624,124.3293,9590.0
2022-10-07 13:05:00,130.22,130.24,130.08,130.08,6418.0,124.3675,124.3866,124.2337,124.2337,6418.0
2022-10-07 13:10:00,130.12,130.27,130.1,130.27,8298.0,124.272,124.4152,124.2528,124.4152,8298.0
2022-10-07 13:15:00,130.31,130.47,130.28,130.41,9094.0,124.4534,124.6062,124.4248,124.5489,9094.0
2022-10-07 13:20:00,130.42,130.44,130.32,130.34,5338.0,124.5585,124.5776,124.463,124.4821,5338.0
2022-10-07 13:25:00,130.32,130.45,130.32,130.35,8456.0,124.463,124.5871,124.463,124.4916,8456.0
2022-10-07 13:30:00,130.33,130.38,130.23,130.31,9577.0,124.4725,124.5203,124.377,124.4534,9577.0
2022-10-07 13:35:00,130.3,130.35,130.29,130.33,7181.0,124.4439,124.4916,124.4343,124.4725,7181.0
2022-10-07 13:40:00,130.33,130.53,130.33,130.44,19002.0,124.4725,124.6635,124.4725,124.5776,19002.0
2022-10-07 13:45:00,130.44,130.48,130.32,130.32,9390.0,124.5776,124.6158,124.463,124.463,9390.0
2022-10-07 13:50:00,130.34,130.44,130.26,130.28,7466.0,124.4821,124.5776,124.4057,124.4248,7466.0
2022-10-07 13:55:00,130.36,130.36,130.17,130.23,7349.0,124.5012,124.5012,124.3197,124.377,7349.0
2022-10-07 14:00:00,130.17,130.32,130.17,130.27,5757.0,124.3197,124.463,124.3197,124.4152,5757.0
2022-10-07 14:05:00,130.27,130.33,130.22,130.27,8779.0,124.4152,124.4725,124.3675,124.4152,8779.0
2022-10-07 14:10:00,130.24,130.28,130.1,130.25,12988.0,124.3866,124.4248,124.2528,124.3961,12988.0
2022-10-07 14:15:00,130.32,130.34,130.22,130.22,9429.0,124.463,124.4821,124.3675,124.3675,9429.0
2022-10-07 14:20:00,130.19,130.23,130.03,130.03,21103.0,124.3388,124.377,124.186,124.186,21103.0
2022-10-07 14:25:00,130.06,130.12,129.98,130.0,20209.0,124.2146,124.272,124.1382,124.1573,20209.0
2022-10-07 14:30:00,129.99,130.01,129.9,130.01,11167.0,124.1478,124.1669,124.0618,124.1669,11167.0
2022-10-07 14:35:00,130.03,130.12,130.01,130.05,5158.0,124.186,124.272,124.1669,124.2051,5158.0
2022-10-07 14:40:00,130.06,130.13,129.94,129.94,26162.0,124.2146,124.2815,124.1,124.1,26162.0
2022-10-07 14:45:00,129.95,129.99,129.87,129.99,14596.0,124.1096,124.1478,124.0332,124.1478,14596.0
2022-10-07 14:50:00,130.01,130.05,129.95,130.01,5539.0,124.1669,124.2051,124.1096,124.1669,5539.0
2022-10-07 14:55:00,130.03,130.06,129.94,130.01,6053.0,124.186,124.2146,124.1,124.1669,6053.0
2022-10-07 15:00:00,130.01,130.27,130.0,130.24,9817.0,124.1669,124.4152,124.1573,124.3866,9817.0
2022-10-07 15:05:00,130.25,130.25,130.01,130.04,14940.0,124.3961,124.3961,124.1669,124.1955,14940.0
2022-10-07 15:10:00,130.04,130.1,129.87,129.87,11367.0,124.1955,124.2528,124.0332,124.0332,11367.0
2022-10-07 15:15:00,129.89,129.93,129.74,129.76,18660.0,124.0523,124.0905,123.909,123.9281,18660.0
2022-10-07 15:20:00,129.77,129.82,129.65,129.73,24911.0,123.9377,123.9854,123.8231,123.8995,24911.0
2022-10-07 15:25:00,129.73,129.73,129.49,129.59,12889.0,123.8995,123.8995,123.6703,123.7658,12889.0
2022-10-07 15:30:00,129.6,129.6,129.39,129.44,72499.0,123.7753,123.7753,123.5748,123.6225,72499.0
2022-10-07 15:35:00,129.44,129.82,129.4,129.82,64821.0,123.6225,123.9854,123.5843,123.9854,64821.0
2022-10-07 15:40:00,129.81,130.04,129.73,129.96,33951.0,123.9759,124.1955,123.8995,124.1191,33951.0
2022-10-07 15:45:00,129.94,130.01,129.79,129.84,31125.0,124.1,124.1669,123.9568,124.0045,31125.0
2022-10-07 15:50:00,129.85,130.18,129.85,130.09,63607.0,124.0141,124.3293,124.0141,124.2433,63607.0
2022-10-07 15:55:00,130.06,130.21,129.9,130.1,90698.0,124.2146,124.3579,124.0618,124.2528,90698.0
2022-10-10 09:30:00,130.61,130.76,130.2,130.45,109498.0,124.7399,124.8832,124.3484,124.5871,109498.0
2022-10-10 09:35:00,130.45,130.61,130.19,130.31,124446.0,124.5871,124.7399,124.3388,124.4534,124446.0
2022-10-10 09:40:00,130.31,130.72,130.2,130.48,46513.0,124.4534,124.845,124.3484,124.6158,46513.0
2022-10-10 09:45:00,130.45,130.7,130.41,130.43,67338.0,124.5871,124.8259,124.5489,124.568,67338.0
2022-10-10 09:50:00,130.44,130.57,130.0,130.01,77286.0,124.5776,124.7017,124.1573,124.1669,77286.0
2022-10-10 09:55:00,129.97,130.12,129.91,129.92,65316.0,124.1287,124.272,124.0714,124.0809,65316.0
2022-10-10 10:00:00,129.94,129.96,129.76,129.79,14155.0,124.1,124.1191,123.9281,123.9568,14155.0
2022-10-10 10:05:00,129.82,130.14,129.77,129.8,12513.0,123.9854,124.2911,123.9377,123.9663,12513.0
2022-10-10 10:10:00,129.79,129.97,129.79,129.83,34339.0,123.9568,124.1287,123.9568,123.995,34339.0
2022-10-10 10:15:00,129.82,129.93,129.81,129.87,44571.0,123.9854,124.0905,123.9759,124.0332,44571.0
2022-10-10 10:20:00,129.89,129.96,129.87,129.91,59983.0,124.0523,124.1191,124.0332,124.0714,59983.0
2022-10-10 10:25:00,129.9,130.32,129.83,130.26,77398.0,124.0618,124.463,123.995,124.4057,77398.0
2022-10-10 10:30:00,130.21,130.37,129.8,129.91,80145.0,124.3579,124.5107,123.9663,124.0714,80145.0
2022-10-10 10:35:00,129.87,129.95,129.39,129.41,18114.0,124.0332,124.1096,123.5748,123.5939,18114.0
2022-10-10 10:40:00,129.39,129.48,129.34,129.45,11584.0,123.5748,123.6607,123.527,123.6321,11584.0
2022-10-10 10:45:00,129.46,129.56,129.38,129.48,10482.0,123.6416,123.7371,123.5652,123.6607,10482.0
2022-10-10 10:50:00,129.42,129.52,129.24,129.25,16856.0,123.6034,123.6989,123.4315,123.4411,16856.0
2022-10-10 10:55:00,129.2,129.4,129.2,129.4,14071.0,123.3933,123.5843,123.3933,123.5843,14071.0
2022-10-10 11:00:00,129.31,129.31,129.06,129.11,23772.0,123.4984,123.4984,123.2596,123.3073,23772.0
2022-10-10 11:05:00,129.06,129.23,129.06,129.19,21578.0,123.2596,123.4219,123.2596,123.3837,21578.0
2022-10-10 11:10:00,129.17,129.44,129.16,129.44,19529.0,123.3646,123.6225,123.3551,123.6225,19529.0
2022-10-10 11:15:00,129.39,129.44,129.24,129.33,12657.0,123.5748,123.6225,123.4315,123.5175,12657.0
2022-10-10 11:20:00,129.27,129.72,129.12,129.69,94155.0,123.4602,123.8899,123.3169,123.8613,94155.0
2022-10-10 11:25:00,129.65,129.65,129.44,129.48,9171.0,123.8231,123.8231,123.6225,123.6607,9171.0
2022-10-10 11:30:00,129.51,129.51,129.36,129.46,10222.0,123.6894,123.6894,123.5461,123.6416,10222.0
2022-10-10 11:35:00,129.49,129.49,129.3,129.32,9346.0,123.6703,123.6703,123.4888,123.5079,9346.0
2022-10-10 11:40:00,129.28,129.43,129.22,129.42,6621.0,123.4697,123.613,123.4124,123.6034,6621.0
2022-10-10 11:45:00,129.44,129.57,129.4,129.54,11195.0,123.6225,123.7467,123.5843,123.718,11195.0
2022-10-10 11:50:00,129.55,129.81,129.52,129.71,31123.0,123.7276,123.9759,123.6989,123.8804,31123.0
2022-10-10 11:55:00,129.71,129.77,129.57,129.59,73217.0,123.8804,123.9377,123.7467,123.7658,73217.0
2022-10-10 12:00:00,129.59,129.61,129.55,129.59,5780.0,123.7658,123.7849,123.7276,123.7658,5780.0
2022-10-10 12:05:00,129.58,129.61,129.36,129.39,18791.0,123.7562,123.7849,123.5461,123.5748,18791.0
2022-10-10 12:10:00,129.34,129.38,129.27,129.34,8476.0,123.527,123.5652,123.4602,123.527,8476.0
2022-10-10 12:15:00,129.34,129.39,129.26,129.27,7311.0,123.527,123.5748,123.4506,123.4602,7311.0
2022-10-10 12:20:00,129.2,129.21,128.97,128.98,29399.0,123.3933,123.4028,123.1736,123.1832,29399.0
2022-10-10 12:25:00,128.99,129.04,128.86,128.88,7612.0,123.1927,123.2405,123.0686,123.0877,7612.0
2022-10-10 12:30:00,128.88,128.96,128.78,128.81,8109.0,123.0877,123.1641,122.9922,123.0208,8109.0
2022-10-10 12:35:00,128.83,128.89,128.76,128.89,11654.0,123.0399,123.0972,122.9731,123.0972,11654.0
2022-10-10 12:40:00,128.9,128.94,128.83,128.87,12459.0,123.1068,123.145,123.0399,123.0781,12459.0
2022-10-10 12:45:00,128.84,128.89,128.79,128.79,10382.0,123.0495,123.0972,123.0017,123.0017,10382.0
2022-10-10 12:50:00,128.77,128.77,128.64,128.68,13544.0,122.9826,122.9826,122.8585,122.8967,13544.0
2022-10-10 12:55:00,128.69,128.8,128.62,128.62,6861.0,122.9062,123.0113,122.8394,122.8394,6861.0
2022-10-10 13:00:00,128.61,128.61,128.47,128.5,65090.0,122.8298,122.8298,122.6961,122.7248,65090.0
2022-10-10 13:05:00,128.5,128.54,128.45,128.52,4892.0,122.7248,122.763,122.677,122.7439,4892.0
2022-10-10 13:10:00,128.5,128.81,128.4,128.77,49775.0,122.7248,123.0208,122.6293,122.9826,49775.0
2022-10-10 13:15:00,128.77,128.84,128.61,128.71,5968.0,122.9826,123.0495,122.8298,122.9253,5968.0
2022-10-10 13:20:00,128.72,128.88,128.71,128.77,7420.0,122.9349,123.0877,122.9253,122.9826,7420.0
2022-10-10 13:25:00,128.75,128.87,128.74,128.85,19931.0,122.9635,123.0781,122.954,123.059,19931.0
2022-10-10 13:30:00,128.83,129.08,128.83,128.95,21004.0,123.0399,123.2787,123.0399,123.1545,21004.0
2022-10-10 13:35:00,128.96,129.09,128.96,129.07,16596.0,123.1641,123.2882,123.1641,123.2691,16596.0
2022-10-10 13:40:00,129.08,129.12,129.0,129.02,30848.0,123.2787,123.3169,123.2023,123.2214,30848.0
2022-10-10 13:45:00,129.01,129.79,129.01,129.69,19407.0,123.2118,123.9568,123.2118,123.8613,19407.0
2022-10-10 13:50:00,129.62,129.92,129.61,129.88,34527.0,123.7944,124.0809,123.7849,124.0427,34527.0
2022-10-10 13:55:00,129.88,129.9,129.65,129.67,66953.0,124.0427,124.0618,123.8231,123.8422,66953.0
2022-10-10 14:00:00,129.68,129.71,129.58,129.61,23808.0,123.8517,123.8804,123.7562,123.7849,23808.0
2022-10-10 14:05:00,129.58,129.58,129.42,129.48,75049.0,123.7562,123.7562,123.6034,123.6607,75049.0
2022-10-10 14:10:00,129.46,129.51,129.34,129.38,42593.0,123.6416,123.6894,123.527,123.5652,42593.0
2022-10-10 14:15:00,129.38,129.39,129.27,129.32,49324.0,123.5652,123.5748,123.4602,123.5079,49324.0
2022-10-10 14:20:00,129.33,129.41,129.14,129.21,25035.0,123.5175,123.5939,123.336,123.4028,25035.0
2022-10-10 14:25:00,129.19,129.36,129.19,129.29,6458.0,123.3837,123.5461,123.3837,123.4793,6458.0
2022-10-10 14:30:00,129.26,129.58,129.26,129.53,9126.0,123.4506,123.7562,123.4506,123.7085,9126.0
2022-10-10 14:35:00,129.5,129.64,129.5,129.64,10193.0,123.6798,123.8135,123.6798,123.8135,10193.0
2022-10-10 14:40:00,129.67,129.69,129.48,129.51,10267.0,123.8422,123.8613,123.6607,123.6894,10267.0
2022-10-10 14:45:00,129.52,129.53,129.32,129.36,6758.0,123.6989,123.7085,123.5079,123.5461,6758.0
2022-10-10 14:50:00,129.38,129.5,129.34,129.48,4411.0,123.5652,123.6798,123.527,123.6607,4411.0
2022-10-10 14:55:00,129.46,129.48,129.27,129.35,9588.0,123.6416,123.6607,123.4602,123.5366,9588.0
2022-10-10 15:00:00,129.4,129.48,129.19,129.23,7360.0,123.5843,123.6607,123.3837,123.4219,7360.0
2022-10-10 15:05:00,129.26,129.36,129.18,129.35,20123.0,123.4506,123.5461,123.3742,123.5366,20123.0
2022-10-10 15:10:00,129.29,129.54,129.29,129.52,9037.0,123.4793,123.718,123.4793,123.6989,9037.0
2022-10-10 15:15:00,129.51,129.8,129.51,129.72,37941.0,123.6894,123.9663,123.6894,123.8899,37941.0
2022-10-10 15:20:00,129.77,129.86,129.65,129.73,49521.0,123.9377,124.0236,123.8231,123.8995,49521.0
2022-10-10 15:25:00,129.69,129.69,129.36,129.38,52707.0,123.8613,123.8613,123.5461,123.5652,52707.0
2022-10-10 15:30:00,129.38,129.55,129.31,129.49,28810.0,123.5652,123.7276,123.4984,123.6703,28810.0
2022-10-10 15:35:00,129.48,129.71,129.45,129.62,15640.0,123.6607,123.8804,123.6321,123.7944,15640.0
2022-10-10 15:40:00,129.62,129.64,129.42,129.44,7898.0,123.7944,123.8135,123.6034,123.6225,7898.0
2022-10-10 15:45:00,129.46,129.68,129.45,129.6,21492.0,123.6416,123.8517,123.6321,123.7753,21492.0
2022-10-10 15:50:00,129.63,129.72,129.41,129.66,101109.0,123.804,123.8899,123.5939,123.8326,101109.0
2022-10-10 15:55:00,129.63,129.63,129.26,129.27,191854.0,123.804,123.804,123.4506,123.4602,191854.0
2022-10-11 09:30:00,128.79,128.81,128.49,128.53,22500.0,123.0017,123.0208,122.7152,122.7534,22500.0
2022-10-11 09:35:00,128.45,128.5,128.3,128.37,34378.0,122.677,122.7248,122.5337,122.6006,34378.0
2022-10-11 09:40:00,128.36,128.52,128.31,128.45,25520.0,122.5911,122.7439,122.5433,122.677,25520.0
2022-10-11 09:45:00,128.41,128.61,128.1,128.23,62128.0,122.6388,122.8298,122.3427,122.4669,62128.0
2022-10-11 09:50:00,128.33,128.33,128.08,128.08,17179.0,122.5624,122.5624,122.3236,122.3236,17179.0
2022-10-11 09:55:00,128.12,128.15,128.02,128.07,31945.0,122.3618,122.3905,122.2663,122.3141,31945.0
2022-10-11 10:00:00,128.06,128.06,127.77,127.9,24036.0,122.3045,122.3045,122.0276,122.1517,24036.0
2022-10-11 10:05:00,127.92,127.97,127.78,127.87,53835.0,122.1708,122.2186,122.0371,122.1231,53835.0
2022-10-11 10:10:00,127.87,128.08,127.73,128.08,21994.0,122.1231,122.3236,121.9894,122.3236,21994.0
2022-10-11 10:15:00,128.06,128.39,127.99,128.22,19154.0,122.3045,122.6197,122.2377,122.4573,19154.0
2022-10-11 10:20:00,128.18,128.18,128.03,128.03,8769.0,122.4191,122.4191,122.2759,122.2759,8769.0
2022-10-11 10:25:00,127.96,128.23,127.96,128.17,19704.0,122.209,122.4669,122.209,122.4096,19704.0
2022-10-11 10:30:00,128.09,128.38,127.94,128.35,19955.0,122.3332,122.6102,122.1899,122.5815,19955.0
2022-10-11 10:35:00,128.31,128.51,128.28,128.48,19193.0,122.5433,122.7343,122.5146,122.7057,19193.0
2022-10-11 10:40:00,128.52,128.73,128.51,128.64,17212.0,122.7439,122.9444,122.7343,122.8585,17212.0
2022-10-11 10:45:00,128.68,128.73,128.56,128.61,20481.0,122.8967,122.9444,122.7821,122.8298,20481.0
2022-10-11 10:50:00,128.65,128.77,128.62,128.68,12965.0,122.868,122.9826,122.8394,122.8967,12965.0
2022-10-11 10:55:00,128.76,128.8,128.47,128.53,11240.0,122.9731,123.0113,122.6961,122.7534,11240.0
2022-10-11 11:00:00,128.45,129.14,128.45,129.03,17320.0,122.677,123.336,122.677,123.2309,17320.0
2022-10-11 11:05:00,129.04,129.04,128.75,128.81,14574.0,123.2405,123.2405,122.9635,123.0208,14574.0
2022-10-11 11:10:00,128.84,128.95,128.79,128.91,23876.0,123.0495,123.1545,123.0017,123.1163,23876.0
2022-10-11 11:15:00,128.97,129.18,128.95,129.06,43917.0,123.1736,123.3742,123.1545,123.2596,43917.0
2022-10-11 11:20:00,129.08,129.17,128.99,129.08,24721.0,123.2787,123.3646,123.1927,123.2787,24721.0
2022-10-11 11:25:00,129.02,129.18,128.91,129.1,32249.0,123.2214,123.3742,123.1163,123.2978,32249.0
2022-10-11 11:30:00,129.21,129.32,129.13,129.3,27801.0,123.4028,123.5079,123.3264,123.4888,27801.0
2022-10-11 11:35:00,129.33,129.46,129.26,129.32,39880.0,123.5175,123.6416,123.4506,123.5079,39880.0
2022-10-11 11:40:00,129.4,129.63,129.28,129.59,23770.0,123.5843,123.804,123.4697,123.7658,23770.0
2022-10-11 11:45:00,129.63,129.88,129.59,129.78,43227.0,123.804,124.0427,123.7658,123.9472,43227.0
2022-10-11 11:50:00,129.86,129.91,129.65,129.66,22093.0,124.0236,124.0714,123.8231,123.8326,22093.0
2022-10-11 11:55:00,129.65,129.77,129.63,129.69,20854.0,123.8231,123.9377,123.804,123.8613,20854.0
2022-10-11 12:00:00,129.67,129.67,129.39,129.39,13736.0,123.8422,123.8422,123.5748,123.5748,13736.0
2022-10-11 12:05:00,129.42,129.43,129.21,129.29,18104.0,123.6034,123.613,123.4028,123.4793,18104.0
2022-10-11 12:10:00,129.32,129.5,129.28,129.5,12518.0,123.5079,123.6798,123.4697,123.6798,12518.0
2022-10-11 12:15:00,129.48,129.79,129.46,129.79,30528.0,123.6607,123.9568,123.6416,123.9568,30528.0
2022-10-11 12:20:00,129.76,129.96,129.74,129.91,37838.0,123.9281,124.1191,123.909,124.0714,37838.0
2022-10-11 12:25:00,129.92,129.93,129.78,129.83,39147.0,124.0809,124.0905,123.9472,123.995,39147.0
2022-10-11 12:30:00,129.86,130.06,129.85,129.99,13672.0,124.0236,124.2146,124.0141,124.1478,13672.0
2022-10-11 12:35:00,129.99,130.04,129.91,130.04,14624.0,124.1478,124.1955,124.0714,124.1955,14624.0
2022-10-11 12:40:00,130.02,130.29,130.02,130.28,16327.0,124.1764,124.4343,124.1764,124.4248,16327.0
2022-10-11 12:45:00,130.3,130.44,130.25,130.34,24230.0,124.4439,124.5776,124.3961,124.4821,24230.0
2022-10-11 12:50:00,130.39,130.39,130.12,130.12,32262.0,124.5298,124.5298,124.272,124.272,32262.0
2022-10-11 12:55:00,130.15,130.22,130.09,130.11,10449.0,124.3006,124.3675,124.2433,124.2624,10449.0
2022-10-11 13:00:00,130.15,130.18,130.11,130.11,4414.0,124.3006,124.3293,124.2624,124.2624,4414.0
2022-10-11 13:05:00,130.08,130.11,129.95,130.09,11716.0,124.2337,124.2624,124.1096,124.2433,11716.0
2022-10-11 13:10:00,130.11,130.13,129.96,129.96,1881.0,124.2624,124.2815,124.1191,124.1191,1881.0
2022-10-11 13:15:00,129.99,130.03,129.8,129.96,20155.0,124.1478,124.186,123.9663,124.1191,20155.0
2022-10-11 13:20:00,129.9,130.09,129.9,130.07,42352.0,124.0618,124.2433,124.0618,124.2242,42352.0
2022-10-11 13:25:00,130.07,130.09,129.76,129.86,18969.0,124.2242,124.2433,123.9281,124.0236,18969.0
2022-10-11 13:30:00,129.85,129.93,129.69,129.9,8455.0,124.0141,124.0905,123.8613,124.0618,8455.0
2022-10-11 13:35:00,129.89,129.94,129.83,129.89,8081.0,124.0523,124.1,123.995,124.0523,8081.0
2022-10-11 13:40:00,129.89,129.99,129.87,129.94,35117.0,124.0523,124.1478,124.0332,124.1,35117.0
2022-10-11 13:45:00,129.95,130.1,129.91,129.92,7124.0,124.1096,124.2528,124.0714,124.0809,7124.0
2022-10-11 13:50:00,129.88,130.07,129.88,129.91,21204.0,124.0427,124.2242,124.0427,124.0714,21204.0
2022-10-11 13:55:00,129.94,130.0,129.88,130.0,8090.0,124.1,124.1573,124.0427,124.1573,8090.0
2022-10-11 14:00:00,130.0,130.06,129.9,130.05,20983.0,124.1573,124.2146,124.0618,124.2051,20983.0
2022-10-11 14:05:00,130.0,130.06,129.74,129.84,11870.0,124.1573,124.2146,123.909,124.0045,11870.0
2022-10-11 14:10:00,129.83,129.84,129.65,129.8,12127.0,123.995,124.0045,123.8231,123.9663,12127.0
2022-10-11 14:15:00,129.81,129.81,129.65,129.65,14623.0,123.9759,123.9759,123.8231,123.8231,14623.0
2022-10-11 14:20:00,129.63,129.83,129.62,129.83,14181.0,123.804,123.995,123.7944,123.995,14181.0
2022-10-11 14:25:00,129.83,129.92,129.76,129.87,28843.0,123.995,124.0809,123.9281,124.0332,28843.0
2022-10-11 14:30:00,129.88,130.07,129.86,130.03,16431.0,124.0427,124.2242,124.0236,124.186,16431.0
2022-10-11 14:35:00,130.02,130.03,129.83,129.98,18021.0,124.1764,124.186,123.995,124.1382,18021.0
2022-10-11 14:40:00,129.99,130.05,129.69,129.7,20099.0,124.1478,124.2051,123.8613,123.8708,20099.0
2022-10-11 14:45:00,129.68,129.7,129.12,129.22,33997.0,123.8517,123.8708,123.3169,123.4124,33997.0
2022-10-11 14:50:00,129.21,129.27,128.82,128.86,37919.0,123.4028,123.4602,123.0304,123.0686,37919.0
2022-10-11 14:55:00,128.84,128.84,128.46,128.48,26459.0,123.0495,123.0495,122.6866,122.7057,26459.0
2022-10-11 15:00:00,128.47,128.55,128.27,128.3,28424.0,122.6961,122.7725,122.5051,122.5337,28424.0
2022-10-11 15:05:00,128.33,128.46,128.24,128.27,35647.0,122.5624,122.6866,122.4764,122.5051,35647.0
2022-10-11 15:10:00,128.27,128.32,128.01,128.15,26568.0,122.5051,122.5528,122.2568,122.3905,26568.0
2022-10-11 15:15:00,128.13,128.31,127.91,128.23,21361.0,122.3714,122.5433,122.1613,122.4669,21361.0
2022-10-11 15:20:00,128.22,128.48,128.22,128.42,31546.0,122.4573,122.7057,122.4573,122.6484,31546.0
2022-10-11 15:25:00,128.45,128.47,128.16,128.38,16282.0,122.677,122.6961,122.4,122.6102,16282.0
2022-10-11 15:30:00,128.39,128.46,128.17,128.38,9613.0,122.6197,122.6866,122.4096,122.6102,9613.0
2022-10-11 15:35:00,128.37,128.74,128.37,128.73,59606.0,122.6006,122.954,122.6006,122.9444,59606.0
2022-10-11 15:40:00,128.62,128.65,128.44,128.64,12820.0,122.8394,122.868,122.6675,122.8585,12820.0
2022-10-11 15:45:00,128.67,128.79,128.55,128.79,29126.0,122.8871,123.0017,122.7725,123.0017,29126.0
2022-10-11 15:50:00,128.77,128.77,128.43,128.75,57256.0,122.9826,122.9826,122.6579,122.9635,57256.0
2022-10-11 15:55:00,128.76,128.86,128.61,128.67,90256.0,122.9731,123.0686,122.8298,122.8871,90256.0
2022-10-12 09:30:00,128.74,128.74,127.91,128.12,32312.0,122.954,122.954,122.1613,122.3618,32312.0
2022-10-12 09:35:00,128.15,128.84,128.15,128.69,27234.0,122.3905,123.0495,122.3905,122.9062,27234.0
2022-10-12 09:40:00,128.68,128.91,128.42,128.89,66714.0,122.8967,123.1163,122.6484,123.0972,66714.0
2022-10-12 09:45:00,128.84,128.98,128.46,128.52,28081.0,123.0495,123.1832,122.6866,122.7439,28081.0
2022-10-12 09:50:00,128.54,128.56,128.39,128.52,2950.0,122.763,122.7821,122.6197,122.7439,2950.0
2022-10-12 09:55:00,128.4,128.69,128.38,128.61,16714.0,122.6293,122.9062,122.6102,122.8298,16714.0
2022-10-12 10:00:00,128.71,128.92,128.66,128.8,24114.0,122.9253,123.1259,122.8776,123.0113,24114.0
2022-10-12 10:05:00,128.83,128.84,128.41,128.54,21675.0,123.0399,123.0495,122.6388,122.763,21675.0
2022-10-12 10:10:00,128.55,128.55,128.34,128.47,3317.0,122.7725,122.7725,122.5719,122.6961,3317.0
2022-10-12 10:15:00,128.41,128.49,128.32,128.49,24343.0,122.6388,122.7152,122.5528,122.7152,24343.0
2022-10-12 10:20:00,128.47,128.47,128.06,128.25,29094.0,122.6961,122.6961,122.3045,122.486,29094.0
2022-10-12 10:25:00,128.37,128.66,128.32,128.5,22957.0,122.6006,122.8776,122.5528,122.7248,22957.0
2022-10-12 10:30:00,128.51,128.78,128.41,128.71,17229.0,122.7343,122.9922,122.6388,122.9253,17229.0
2022-10-12 10:35:00,128.69,128.69,128.4,128.4,12019.0,122.9062,122.9062,122.6293,122.6293,12019.0
2022-10-12 10:40:00,128.34,128.39,128.23,128.26,13211.0,122.5719,122.6197,122.4669,122.4955,13211.0
2022-10-12 10:45:00,128.24,128.41,128.14,128.37,11302.0,122.4764,122.6388,122.3809,122.6006,11302.0
2022-10-12 10:50:00,128.41,128.54,128.32,128.52,1411.0,122.6388,122.763,122.5528,122.7439,1411.0
2022-10-12 10:55:00,128.49,128.58,128.42,128.42,3182.0,122.7152,122.8012,122.6484,122.6484,3182.0
2022-10-12 11:00:00,128.39,128.71,128.39,128.6,5474.0,122.6197,122.9253,122.6197,122.8203,5474.0
2022-10-12 11:05:00,128.58,128.71,128.57,128.66,4483.0,122.8012,122.9253,122.7916,122.8776,4483.0
2022-10-12 11:10:00,128.7,128.77,128.68,128.71,3466.0,122.9158,122.9826,122.8967,122.9253,3466.0
2022-10-12 11:15:00,128.76,128.86,128.68,128.84,27992.0,122.9731,123.0686,122.8967,123.0495,27992.0
2022-10-12 11:20:00,128.75,128.86,128.63,128.69,12407.0,122.9635,123.0686,122.8489,122.9062,12407.0
2022-10-12 11:25:00,128.7,128.7,128.57,128.7,11309.0,122.9158,122.9158,122.7916,122.9158,11309.0
2022-10-12 11:30:00,128.7,128.71,128.5,128.56,6636.0,122.9158,122.9253,122.7248,122.7821,6636.0
2022-10-12 11:35:00,128.54,128.76,128.54,128.56,13462.0,122.763,122.9731,122.763,122.7821,13462.0
2022-10-12 11:40:00,128.57,128.92,128.54,128.76,20446.0,122.7916,123.1259,122.763,122.9731,20446.0
2022-10-12 11:45:00,128.77,128.81,128.7,128.77,10171.0,122.9826,123.0208,122.9158,122.9826,10171.0
2022-10-12 11:50:00,128.78,128.94,128.77,128.92,17154.0,122.9922,123.145,122.9826,123.1259,17154.0
2022-10-12 11:55:00,128.92,128.98,128.83,128.9,63953.0,123.1259,123.1832,123.0399,123.1068,63953.0
2022-10-12 12:00:00,128.97,128.99,128.84,128.92,43032.0,123.1736,123.1927,123.0495,123.1259,43032.0
2022-10-12 12:05:00,128.94,129.14,128.81,128.81,20275.0,123.145,123.336,123.0208,123.0208,20275.0
2022-10-12 12:10:00,128.83,128.84,128.64,128.71,7697.0,123.0399,123.0495,122.8585,122.9253,7697.0
2022-10-12 12:15:00,128.74,128.82,128.72,128.8,13145.0,122.954,123.0304,122.9349,123.0113,13145.0
2022-10-12 12:20:00,128.84,128.86,128.75,128.75,4259.0,123.0495,123.0686,122.9635,122.9635,4259.0
2022-10-12 12:25:00,128.73,128.79,128.56,128.56,3259.0,122.9444,123.0017,122.7821,122.7821,3259.0
2022-10-12 12:30:00,128.61,128.65,128.54,128.65,5027.0,122.8298,122.868,122.763,122.868,5027.0
2022-10-12 12:35:00,128.69,128.69,128.44,128.48,12909.0,122.9062,122.9062,122.6675,122.7057,12909.0
2022-10-12 12:40:00,128.46,128.46,128.43,128.45,2822.0,122.6866,122.6866,122.6579,122.677,2822.0
2022-10-12 12:45:00,128.45,128.63,128.45,128.61,6298.0,122.677,122.8489,122.677,122.8298,6298.0
2022-10-12 12:50:00,128.61,128.71,128.61,128.7,1594.0,122.8298,122.9253,122.8298,122.9158,1594.0
2022-10-12 12:55:00,128.72,128.78,128.72,128.74,4512.0,122.9349,122.9922,122.9349,122.954,4512.0
2022-10-12 13:00:00,128.76,128.81,128.65,128.65,9870.0,122.9731,123.0208,122.868,122.868,9870.0
2022-10-12 13:05:00,128.64,128.75,128.62,128.71,12785.0,122.8585,122.9635,122.8394,122.9253,12785.0
2022-10-12 13:10:00,128.69,128.74,128.69,128.69,6681.0,122.9062,122.954,122.9062,122.9062,6681.0
2022-10-12 13:15:00,128.68,128.68,128.58,128.59,3990.0,122.8967,122.8967,122.8012,122.8107,3990.0
2022-10-12 13:20:00,128.56,128.6,128.54,128.54,19655.0,122.7821,122.8203,122.763,122.763,19655.0
2022-10-12 13:25:00,128.55,128.67,128.54,128.66,13654.0,122.7725,122.8871,122.763,122.8776,13654.0
2022-10-12 13:30:00,128.66,128.66,128.42,128.46,126207.0,122.8776,122.8776,122.6484,122.6866,126207.0
2022-10-12 13:35:00,128.46,128.47,128.36,128.44,3357.0,122.6866,122.6961,122.5911,122.6675,3357.0
2022-10-12 13:40:00,128.47,128.48,128.32,128.38,55101.0,122.6961,122.7057,122.5528,122.6102,55101.0
2022-10-12 13:45:00,128.4,128.48,128.34,128.46,1688.0,122.6293,122.7057,122.5719,122.6866,1688.0
2022-10-12 13:50:00,128.45,128.48,128.34,128.4,9711.0,122.677,122.7057,122.5719,122.6293,9711.0
2022-10-12 13:55:00,128.38,128.41,128.3,128.41,12254.0,122.6102,122.6388,122.5337,122.6388,12254.0
2022-10-12 14:00:00,128.45,128.71,128.27,128.4,79865.0,122.677,122.9253,122.5051,122.6293,79865.0
2022-10-12 14:05:00,128.41,128.72,128.31,128.56,6962.0,122.6388,122.9349,122.5433,122.7821,6962.0
2022-10-12 14:10:00,128.54,128.82,128.41,128.8,12502.0,122.763,123.0304,122.6388,123.0113,12502.0
2022-10-12 14:15:00,128.82,128.83,128.55,128.71,9179.0,123.0304,123.0399,122.7725,122.9253,9179.0
2022-10-12 14:20:00,128.7,128.7,128.48,128.63,6801.0,122.9158,122.9158,122.7057,122.8489,6801.0
2022-10-12 14:25:00,128.57,128.87,128.56,128.87,16406.0,122.7916,123.0781,122.7821,123.0781,16406.0
2022-10-12 14:30:00,128.9,128.98,128.72,128.88,13420.0,123.1068,123.1832,122.9349,123.0877,13420.0
2022-10-12 14:35:00,128.87,128.95,128.8,128.85,60259.0,123.0781,123.1545,123.0113,123.059,60259.0
2022-10-12 14:40:00,128.84,128.89,128.74,128.74,14109.0,123.0495,123.0972,122.954,122.954,14109.0
2022-10-12 14:45:00,128.72,128.8,128.56,128.6,23520.0,122.9349,123.0113,122.7821,122.8203,23520.0
2022-10-12 14:50:00,128.56,128.61,128.42,128.47,67406.0,122.7821,122.8298,122.6484,122.6961,67406.0
2022-10-12 14:55:00,128.44,128.54,128.37,128.44,17772.0,122.6675,122.763,122.6006,122.6675,17772.0
2022-10-12 15:00:00,128.43,128.52,128.3,128.36,19814.0,122.6579,122.7439,122.5337,122.5911,19814.0
2022-10-12 15:05:00,128.35,128.52,128.32,128.46,16847.0,122.5815,122.7439,122.5528,122.6866,16847.0
2022-10-12 15:10:00,128.48,128.55,128.47,128.53,28870.0,122.7057,122.7725,122.6961,122.7534,28870.0
2022-10-12 15:15:00,128.53,128.65,128.37,128.6,44422.0,122.7534,122.868,122.6006,122.8203,44422.0
2022-10-12 15:20:00,128.63,128.65,128.51,128.53,34442.0,122.8489,122.868,122.7343,122.7534,34442.0
2022-10-12 15:25:00,128.52,128.58,128.45,128.45,36150.0,122.7439,122.8012,122.677,122.677,36150.0
2022-10-12 15:30:00,128.46,128.6,128.43,128.56,33898.0,122.6866,122.8203,122.6579,122.7821,33898.0
2022-10-12 15:35:00,128.6,128.67,128.54,128.55,31671.0,122.8203,122.8871,122.763,122.7725,31671.0
2022-10-12 15:40:00,128.59,128.61,128.5,128.59,39657.0,122.8107,122.8298,122.7248,122.8107,39657.0
2022-10-12 15:45:00,128.58,128.59,128.42,128.42,56678.0,122.8012,122.8107,122.6484,122.6484,56678.0
2022-10-12 15:50:00,128.42,128.43,128.28,128.33,86346.0,122.6484,122.6579,122.5146,122.5624,86346.0
2022-10-12 15:55:00,128.32,128.32,127.99,127.99,189633.0,122.5528,122.5528,122.2377,122.2377,189633.0
2022-10-13 09:30:00,125.46,125.61,124.91,125.5,198506.0,119.8214,119.9646,119.2961,119.8596,198506.0
2022-10-13 09:35:00,125.5,125.54,124.96,125.14,85331.0,119.8596,119.8978,119.3439,119.5158,85331.0
2022-10-13 09:40:00,125.15,125.7,125.02,125.28,69371.0,119.5253,120.0506,119.4012,119.6495,69371.0
2022-10-13 09:45:00,125.33,126.08,125.27,126.08,147099.0,119.6972,120.4135,119.6399,120.4135,147099.0
2022-10-13 09:50:00,126.03,126.76,126.0,126.56,207078.0,120.3658,121.063,120.3371,120.8719,207078.0
2022-10-13 09:55:00,126.51,126.64,126.2,126.43,60303.0,120.8242,120.9484,120.5281,120.7478,60303.0
2022-10-13 10:00:00,126.46,126.6,126.25,126.6,55353.0,120.7764,120.9102,120.5759,120.9102,55353.0
2022-10-13 10:05:00,126.6,126.98,126.5,126.81,70397.0,120.9102,121.2731,120.8146,121.1107,70397.0
2022-10-13 10:10:00,126.78,127.08,126.55,127.08,60700.0,121.0821,121.3686,120.8624,121.3686,60700.0
2022-10-13 10:15:00,127.01,127.21,126.84,126.84,64061.0,121.3017,121.4927,121.1394,121.1394,64061.0
2022-10-13 10:20:00,126.87,126.96,126.62,126.67,61776.0,121.168,121.254,120.9293,120.977,61776.0
2022-10-13 10:25:00,126.64,126.64,126.28,126.31,13097.0,120.9484,120.9484,120.6045,120.6332,13097.0
2022-10-13 10:30:00,126.23,126.76,126.22,126.39,45794.0,120.5568,121.063,120.5472,120.7096,45794.0
2022-10-13 10:35:00,126.37,126.63,126.25,126.63,68597.0,120.6905,120.9388,120.5759,120.9388,68597.0
2022-10-13 10:40:00,126.61,126.87,126.52,126.74,73160.0,120.9197,121.168,120.8337,121.0439,73160.0
2022-10-13 10:45:00,126.75,127.13,126.75,127.03,31925.0,121.0534,121.4163,121.0534,121.3208,31925.0
2022-10-13 10:50:00,127.06,127.07,126.77,127.02,20416.0,121.3495,121.359,121.0725,121.3113,20416.0
2022-10-13 10:55:00,126.93,127.35,126.93,127.02,103267.0,121.2253,121.6264,121.2253,121.3113,103267.0
2022-10-13 11:00:00,127.01,127.25,126.96,127.24,12474.0,121.3017,121.5309,121.254,121.5214,12474.0
2022-10-13 11:05:00,127.26,128.11,127.26,128.02,55713.0,121.5405,122.3523,121.5405,122.2663,55713.0
2022-10-13 11:10:00,127.96,128.23,127.84,128.22,47232.0,122.209,122.4669,122.0944,122.4573,47232.0
2022-10-13 11:15:00,128.25,129.35,128.05,128.9,188885.0,122.486,123.5366,122.295,123.1068,188885.0
2022-10-13 11:20:00,128.97,130.06,128.96,129.2,75196.0,123.1736,124.2146,123.1641,123.3933,75196.0
2022-10-13 11:25:00,129.19,129.36,128.91,129.28,47256.0,123.3837,123.5461,123.1163,123.4697,47256.0
2022-10-13 11:30:00,129.29,129.43,129.14,129.35,120735.0,123.4793,123.613,123.336,123.5366,120735.0
2022-10-13 11:35:00,129.38,130.74,129.38,130.42,78960.0,123.5652,124.8641,123.5652,124.5585,78960.0
2022-10-13 11:40:00,130.55,130.9,130.09,130.1,50215.0,124.6826,125.0169,124.2433,124.2528,50215.0
2022-10-13 11:45:00,130.15,130.2,129.82,129.87,52294.0,124.3006,124.3484,123.9854,124.0332,52294.0
2022-10-13 11:50:00,129.85,130.19,129.71,130.12,109187.0,124.0141,124.3388,123.8804,124.272,109187.0
2022-10-13 11:55:00,130.18,130.2,129.92,130.16,33594.0,124.3293,124.3484,124.0809,124.3102,33594.0
2022-10-13 12:00:00,130.14,130.51,130.1,130.43,31589.0,124.2911,124.6444,124.2528,124.568,31589.0
2022-10-13 12:05:00,130.48,130.48,130.12,130.12,7175.0,124.6158,124.6158,124.272,124.272,7175.0
2022-10-13 12:10:00,130.15,130.21,129.75,129.84,26791.0,124.3006,124.3579,123.9186,124.0045,26791.0
2022-10-13 12:15:00,129.85,129.93,129.52,129.55,22626.0,124.0141,124.0905,123.6989,123.7276,22626.0
2022-10-13 12:20:00,129.54,129.81,129.42,129.62,30756.0,123.718,123.9759,123.6034,123.7944,30756.0
2022-10-13 12:25:00,129.58,129.68,129.5,129.55,31360.0,123.7562,123.8517,123.6798,123.7276,31360.0
2022-10-13 12:30:00,129.59,129.76,129.49,129.63,25480.0,123.7658,123.9281,123.6703,123.804,25480.0
2022-10-13 12:35:00,129.72,129.79,129.61,129.66,20101.0,123.8899,123.9568,123.7849,123.8326,20101.0
2022-10-13 12:40:00,129.67,130.19,129.67,130.16,36039.0,123.8422,124.3388,123.8422,124.3102,36039.0
2022-10-13 12:45:00,130.08,130.35,130.0,130.33,40748.0,124.2337,124.4916,124.1573,124.4725,40748.0
2022-10-13 12:50:00,130.3,130.47,130.18,130.19,54544.0,124.4439,124.6062,124.3293,124.3388,54544.0
2022-10-13 12:55:00,130.2,130.34,130.12,130.25,27343.0,124.3484,124.4821,124.272,124.3961,27343.0
2022-10-13 13:00:00,130.25,130.54,130.24,130.5,19161.0,124.3961,124.6731,124.3866,124.6349,19161.0
2022-10-13 13:05:00,130.55,130.56,130.3,130.32,22783.0,124.6826,124.6922,124.4439,124.463,22783.0
2022-10-13 13:10:00,130.33,130.41,130.21,130.31,12371.0,124.4725,124.5489,124.3579,124.4534,12371.0
2022-10-13 13:15:00,130.39,130.57,130.35,130.51,11025.0,124.5298,124.7017,124.4916,124.6444,11025.0
2022-10-13 13:20:00,130.57,130.84,130.55,130.83,49390.0,124.7017,124.9596,124.6826,124.95,49390.0
2022-10-13 13:25:00,130.79,131.18,130.77,131.03,52103.0,124.9118,125.2843,124.8927,125.1411,52103.0
2022-10-13 13:30:00,131.11,131.41,131.07,131.36,37716.0,125.2175,125.504,125.1793,125.4562,37716.0
2022-10-13 13:35:00,131.36,131.38,131.12,131.23,51657.0,125.4562,125.4753,125.227,125.3321,51657.0
2022-10-13 13:40:00,131.26,131.26,130.94,131.02,24555.0,125.3607,125.3607,125.0551,125.1315,24555.0
2022-10-13 13:45:00,131.02,131.07,130.89,131.05,20065.0,125.1315,125.1793,125.0073,125.1602,20065.0
2022-10-13 13:50:00,131.02,131.15,130.98,131.08,23529.0,125.1315,125.2557,125.0933,125.1888,23529.0
2022-10-13 13:55:00,131.11,131.11,130.96,131.07,25273.0,125.2175,125.2175,125.0742,125.1793,25273.0
2022-10-13 14:00:00,131.06,131.06,130.92,131.02,17789.0,125.1697,125.1697,125.036,125.1315,17789.0
2022-10-13 14:05:00,131.06,131.14,130.88,130.97,27075.0,125.1697,125.2461,124.9978,125.0837,27075.0
2022-10-13 14:10:00,130.97,131.02,130.79,130.97,23279.0,125.0837,125.1315,124.9118,125.0837,23279.0
2022-10-13 14:15:00,131.0,131.09,130.93,130.99,16474.0,125.1124,125.1984,125.0455,125.1028,16474.0
2022-10-13 14:20:00,131.01,131.02,130.91,130.95,24672.0,125.122,125.1315,125.0264,125.0646,24672.0
2022-10-13 14:25:00,130.93,130.93,130.56,130.58,37304.0,125.0455,125.0455,124.6922,124.7113,37304.0
2022-10-13 14:30:00,130.69,130.78,130.69,130.77,14268.0,124.8163,124.9023,124.8163,124.8927,14268.0
2022-10-13 14:35:00,130.78,131.03,130.75,131.02,23531.0,124.9023,125.1411,124.8736,125.1315,23531.0
2022-10-13 14:40:00,130.96,131.1,130.92,131.1,25211.0,125.0742,125.2079,125.036,125.2079,25211.0
2022-10-13 14:45:00,131.1,131.25,131.03,131.14,25051.0,125.2079,125.3512,125.1411,125.2461,25051.0
2022-10-13 14:50:00,131.11,131.39,131.11,131.33,27944.0,125.2175,125.4849,125.2175,125.4276,27944.0
2022-10-13 14:55:00,131.34,131.56,131.33,131.46,31668.0,125.4371,125.6472,125.4276,125.5517,31668.0
2022-10-13 15:00:00,131.46,131.46,131.26,131.37,18611.0,125.5517,125.5517,125.3607,125.4658,18611.0
2022-10-13 15:05:00,131.39,131.7,131.39,131.67,39489.0,125.4849,125.7809,125.4849,125.7523,39489.0
2022-10-13 15:10:00,131.69,131.7,131.49,131.49,30106.0,125.7714,125.7809,125.5804,125.5804,30106.0
2022-10-13 15:15:00,131.49,131.66,131.45,131.53,11551.0,125.5804,125.7427,125.5422,125.6186,11551.0
2022-10-13 15:20:00,131.53,131.55,131.35,131.4,26897.0,125.6186,125.6377,125.4467,125.4944,26897.0
2022-10-13 15:25:00,131.42,131.44,131.16,131.22,62172.0,125.5135,125.5326,125.2652,125.3225,62172.0
2022-10-13 15:30:00,131.2,131.39,130.91,130.99,47752.0,125.3034,125.4849,125.0264,125.1028,47752.0
2022-10-13 15:35:00,130.96,131.12,130.86,131.12,24328.0,125.0742,125.227,124.9787,125.227,24328.0
2022-10-13 15:40:00,131.1,131.25,130.93,131.21,28131.0,125.2079,125.3512,125.0455,125.313,28131.0
2022-10-13 15:45:00,131.18,131.31,131.09,131.22,30966.0,125.2843,125.4085,125.1984,125.3225,30966.0
2022-10-13 15:50:00,131.15,131.47,131.0,131.36,110060.0,125.2557,125.5613,125.1124,125.4562,110060.0
2022-10-13 15:55:00,131.34,131.34,131.02,131.08,142393.0,125.4371,125.4371,125.1315,125.1888,142393.0
2022-10-14 09:30:00,132.1,132.27,131.69,131.79,121830.0,126.163,126.3253,125.7714,125.8669,121830.0
2022-10-14 09:35:00,131.82,132.7,131.8,132.68,34641.0,125.8955,126.736,125.8764,126.7169,34641.0
2022-10-14 09:40:00,132.63,132.63,131.67,131.73,28116.0,126.6691,126.6691,125.7523,125.8096,28116.0
2022-10-14 09:45:00,131.43,131.61,131.33,131.51,25621.0,125.5231,125.695,125.4276,125.5995,25621.0
2022-10-14 09:50:00,131.57,131.8,131.33,131.44,24162.0,125.6568,125.8764,125.4276,125.5326,24162.0
2022-10-14 09:55:00,131.54,131.72,131.51,131.58,12459.0,125.6281,125.8,125.5995,125.6663,12459.0
2022-10-14 10:00:00,131.54,131.54,130.4,130.97,89994.0,125.6281,125.6281,124.5394,125.0837,89994.0
2022-10-14 10:05:00,130.88,131.06,130.55,130.61,9984.0,124.9978,125.1697,124.6826,124.7399,9984.0
2022-10-14 10:10:00,130.66,130.66,129.77,129.86,25053.0,124.7877,124.7877,123.9377,124.0236,25053.0
2022-10-14 10:15:00,129.83,129.97,129.72,129.85,5993.0,123.995,124.1287,123.8899,124.0141,5993.0
2022-10-14 10:20:00,129.83,129.83,129.34,129.52,53794.0,123.995,123.995,123.527,123.6989,53794.0
2022-10-14 10:25:00,129.4,129.84,129.22,129.7,31577.0,123.5843,124.0045,123.4124,123.8708,31577.0
2022-10-14 10:30:00,129.61,130.0,129.6,129.78,26980.0,123.7849,124.1573,123.7753,123.9472,26980.0
2022-10-14 10:35:00,129.78,129.97,129.76,129.87,6592.0,123.9472,124.1287,123.9281,124.0332,6592.0
2022-10-14 10:40:00,129.94,130.0,129.28,129.28,10545.0,124.1,124.1573,123.4697,123.4697,10545.0
2022-10-14 10:45:00,129.33,129.53,129.26,129.28,12170.0,123.5175,123.7085,123.4506,123.4697,12170.0
2022-10-14 10:50:00,129.26,129.77,129.26,129.69,37454.0,123.4506,123.9377,123.4506,123.8613,37454.0
2022-10-14 10:55:00,129.6,129.86,129.6,129.77,13381.0,123.7753,124.0236,123.7753,123.9377,13381.0
2022-10-14 11:00:00,129.89,130.25,129.89,130.17,27691.0,124.0523,124.3961,124.0523,124.3197,27691.0
2022-10-14 11:05:00,130.11,130.11,129.79,129.86,5156.0,124.2624,124.2624,123.9568,124.0236,5156.0
2022-10-14 11:10:00,129.9,129.9,129.43,129.47,5178.0,124.0618,124.0618,123.613,123.6512,5178.0
2022-10-14 11:15:00,129.56,129.56,129.22,129.26,7964.0,123.7371,123.7371,123.4124,123.4506,7964.0
2022-10-14 11:20:00,129.28,129.65,129.26,129.53,14141.0,123.4697,123.8231,123.4506,123.7085,14141.0
2022-10-14 11:25:00,129.62,129.76,129.58,129.71,9132.0,123.7944,123.9281,123.7562,123.8804,9132.0
2022-10-14 11:30:00,129.65,129.65,129.26,129.26,9215.0,123.8231,123.8231,123.4506,123.4506,9215.0
2022-10-14 11:35:00,129.28,129.37,129.08,129.28,178287.0,123.4697,123.5557,123.2787,123.4697,178287.0
2022-10-14 11:40:00,129.36,129.44,129.01,129.11,5307.0,123.5461,123.6225,123.2118,123.3073,5307.0
2022-10-14 11:45:00,129.12,129.13,128.81,128.91,42476.0,123.3169,123.3264,123.0208,123.1163,42476.0
2022-10-14 11:50:00,129.01,129.09,128.72,128.86,52986.0,123.2118,123.2882,122.9349,123.0686,52986.0
2022-10-14 11:55:00,128.86,128.98,128.78,128.78,7253.0,123.0686,123.1832,122.9922,122.9922,7253.0
2022-10-14 12:00:00,128.77,129.13,128.73,129.13,12123.0,122.9826,123.3264,122.9444,123.3264,12123.0
2022-10-14 12:05:00,129.05,129.05,128.51,128.51,19212.0,123.25,123.25,122.7343,122.7343,19212.0
2022-10-14 12:10:00,128.64,128.7,128.44,128.45,8118.0,122.8585,122.9158,122.6675,122.677,8118.0
2022-10-14 12:15:00,128.45,128.6,128.36,128.59,13861.0,122.677,122.8203,122.5911,122.8107,13861.0
2022-10-14 12:20:00,128.56,128.7,128.49,128.65,3901.0,122.7821,122.9158,122.7152,122.868,3901.0
2022-10-14 12:25:00,128.66,128.81,128.65,128.81,4744.0,122.8776,123.0208,122.868,123.0208,4744.0
2022-10-14 12:30:00,128.87,128.88,128.7,128.73,4755.0,123.0781,123.0877,122.9158,122.9444,4755.0
2022-10-14 12:35:00,128.7,129.05,128.7,128.96,10749.0,122.9158,123.25,122.9158,123.1641,10749.0
2022-10-14 12:40:00,128.95,129.23,128.95,129.17,19713.0,123.1545,123.4219,123.1545,123.3646,19713.0
2022-10-14 12:45:00,129.14,129.19,128.88,128.88,5927.0,123.336,123.3837,123.0877,123.0877,5927.0
2022-10-14 12:50:00,128.83,128.83,128.67,128.72,16702.0,123.0399,123.0399,122.8871,122.9349,16702.0
2022-10-14 12:55:00,128.72,128.75,128.65,128.7,2428.0,122.9349,122.9635,122.868,122.9158,2428.0
2022-10-14 13:00:00,128.67,128.97,128.67,128.93,3263.0,122.8871,123.1736,122.8871,123.1354,3263.0
2022-10-14 13:05:00,128.85,128.85,128.54,128.6,13169.0,123.059,123.059,122.763,122.8203,13169.0
2022-10-14 13:10:00,128.61,128.7,128.51,128.51,5102.0,122.8298,122.9158,122.7343,122.7343,5102.0
2022-10-14 13:15:00,128.6,128.67,128.56,128.67,6147.0,122.8203,122.8871,122.7821,122.8871,6147.0
2022-10-14 13:20:00,128.55,128.66,128.43,128.66,3573.0,122.7725,122.8776,122.6579,122.8776,3573.0
2022-10-14 13:25:00,128.64,128.73,128.6,128.73,4558.0,122.8585,122.9444,122.8203,122.9444,4558.0
2022-10-14 13:30:00,128.69,128.86,128.69,128.79,6745.0,122.9062,123.0686,122.9062,123.0017,6745.0
2022-10-14 13:35:00,128.79,128.81,128.63,128.79,8406.0,123.0017,123.0208,122.8489,123.0017,8406.0
2022-10-14 13:40:00,128.78,128.88,128.64,128.68,10202.0,122.9922,123.0877,122.8585,122.8967,10202.0
2022-10-14 13:45:00,128.75,128.84,128.73,128.73,4929.0,122.9635,123.0495,122.9444,122.9444,4929.0
2022-10-14 13:50:00,128.73,128.77,128.62,128.75,5718.0,122.9444,122.9826,122.8394,122.9635,5718.0
2022-10-14 13:55:00,128.76,128.87,128.68,128.87,10612.0,122.9731,123.0781,122.8967,123.0781,10612.0
2022-10-14 14:00:00,128.85,128.85,128.73,128.79,8942.0,123.059,123.059,122.9444,123.0017,8942.0
2022-10-14 14:05:00,128.8,128.82,128.61,128.68,24056.0,123.0113,123.0304,122.8298,122.8967,24056.0
2022-10-14 14:10:00,128.65,128.65,128.5,128.51,11929.0,122.868,122.868,122.7248,122.7343,11929.0
2022-10-14 14:15:00,128.51,128.53,128.29,128.3,14799.0,122.7343,122.7534,122.5242,122.5337,14799.0
2022-10-14 14:20:00,128.32,128.4,128.29,128.38,47955.0,122.5528,122.6293,122.5242,122.6102,47955.0
2022-10-14 14:25:00,128.31,128.35,128.15,128.35,34831.0,122.5433,122.5815,122.3905,122.5815,34831.0
2022-10-14 14:30:00,128.29,128.35,128.24,128.28,23226.0,122.5242,122.5815,122.4764,122.5146,23226.0
2022-10-14 14:35:00,128.31,128.33,128.19,128.3,61404.0,122.5433,122.5624,122.4287,122.5337,61404.0
2022-10-14 14:40:00,128.23,128.28,128.07,128.26,5965.0,122.4669,122.5146,122.3141,122.4955,5965.0
2022-10-14 14:45:00,128.24,128.31,128.14,128.27,8648.0,122.4764,122.5433,122.3809,122.5051,8648.0
2022-10-14 14:50:00,128.28,128.31,128.22,128.23,4900.0,122.5146,122.5433,122.4573,122.4669,4900.0
2022-10-14 14:55:00,128.23,128.35,128.22,128.3,3378.0,122.4669,122.5815,122.4573,122.5337,3378.0
2022-10-14 15:00:00,128.48,128.68,128.41,128.58,29042.0,122.7057,122.8967,122.6388,122.8012,29042.0
2022-10-14 15:05:00,128.59,128.59,128.28,128.31,49206.0,122.8107,122.8107,122.5146,122.5433,49206.0
2022-10-14 15:10:00,128.29,128.38,128.16,128.2,8646.0,122.5242,122.6102,122.4,122.4382,8646.0
2022-10-14 15:15:00,128.17,128.17,127.99,128.14,17839.0,122.4096,122.4096,122.2377,122.3809,17839.0
2022-10-14 15:20:00,128.11,128.36,128.11,128.34,25980.0,122.3523,122.5911,122.3523,122.5719,25980.0
2022-10-14 15:25:00,128.32,128.54,128.28,128.5,36850.0,122.5528,122.763,122.5146,122.7248,36850.0
2022-10-14 15:30:00,128.47,128.65,128.38,128.65,24487.0,122.6961,122.868,122.6102,122.868,24487.0
2022-10-14 15:35:00,128.65,128.74,128.35,128.44,17823.0,122.868,122.954,122.5815,122.6675,17823.0
2022-10-14 15:40:00,128.42,128.45,128.28,128.42,38145.0,122.6484,122.677,122.5146,122.6484,38145.0
2022-10-14 15:45:00,128.41,128.41,128.22,128.38,67010.0,122.6388,122.6388,122.4573,122.6102,67010.0
2022-10-14 15:50:00,128.39,128.48,128.29,128.37,45801.0,122.6197,122.7057,122.5242,122.6006,45801.0
2022-10-14 15:55:00,128.38,128.38,127.92,128.19,233789.0,122.6102,122.6102,122.1708,122.4287,233789.0
2022-10-17 09:30:00,130.31,130.83,130.31,130.7,99165.0,124.4534,124.95,124.4534,124.8259,99165.0
2022-10-17 09:35:00,130.7,131.29,130.7,131.19,134472.0,124.8259,125.3894,124.8259,125.2939,134472.0
2022-10-17 09:40:00,131.26,131.52,131.12,131.12,135841.0,125.3607,125.609,125.227,125.227,135841.0
2022-10-17 09:45:00,131.09,131.21,130.88,131.18,28196.0,125.1984,125.313,124.9978,125.2843,28196.0
2022-10-17 09:50:00,131.2,131.31,130.98,131.09,46454.0,125.3034,125.4085,125.0933,125.1984,46454.0
2022-10-17 09:55:00,131.1,131.12,130.75,130.76,28984.0,125.2079,125.227,124.8736,124.8832,28984.0
2022-10-17 10:00:00,130.8,131.05,130.8,131.02,31236.0,124.9214,125.1602,124.9214,125.1315,31236.0
2022-10-17 10:05:00,131.03,131.21,130.9,131.05,16764.0,125.1411,125.313,125.0169,125.1602,16764.0
2022-10-17 10:10:00,131.06,131.55,131.06,131.55,16017.0,125.1697,125.6377,125.1697,125.6377,16017.0
2022-10-17 10:15:00,131.56,131.61,131.48,131.52,14857.0,125.6472,125.695,125.5708,125.609,14857.0
2022-10-17 10:20:00,131.53,131.68,131.28,131.31,12580.0,125.6186,125.7618,125.3798,125.4085,12580.0
2022-10-17 10:25:00,131.29,131.31,131.16,131.18,9285.0,125.3894,125.4085,125.2652,125.2843,9285.0
2022-10-17 10:30:00,131.18,131.27,130.96,131.02,40071.0,125.2843,125.3703,125.0742,125.1315,40071.0
2022-10-17 10:35:00,131.02,131.25,131.02,131.19,15306.0,125.1315,125.3512,125.1315,125.2939,15306.0
2022-10-17 10:40:00,131.23,131.23,131.11,131.14,14330.0,125.3321,125.3321,125.2175,125.2461,14330.0
2022-10-17 10:45:00,131.14,131.19,131.05,131.05,3489.0,125.2461,125.2939,125.1602,125.1602,3489.0
2022-10-17 10:50:00,131.01,131.02,130.61,130.65,42464.0,125.122,125.1315,124.7399,124.7781,42464.0
2022-10-17 10:55:00,130.67,130.77,130.52,130.67,27007.0,124.7972,124.8927,124.654,124.7972,27007.0
2022-10-17 11:00:00,130.69,130.93,130.68,130.84,12708.0,124.8163,125.0455,124.8068,124.9596,12708.0
2022-10-17 11:05:00,130.82,130.87,130.58,130.62,8215.0,124.9405,124.9882,124.7113,124.7495,8215.0
2022-10-17 11:10:00,130.63,130.77,130.59,130.64,4997.0,124.759,124.8927,124.7208,124.7686,4997.0
2022-10-17 11:15:00,130.63,130.63,130.49,130.57,6235.0,124.759,124.759,124.6253,124.7017,6235.0
2022-10-17 11:20:00,130.64,130.89,130.57,130.89,6847.0,124.7686,125.0073,124.7017,125.0073,6847.0
2022-10-17 11:25:00,130.86,131.11,130.84,131.11,14990.0,124.9787,125.2175,124.9596,125.2175,14990.0
2022-10-17 11:30:00,131.1,131.17,131.01,131.1,24315.0,125.2079,125.2748,125.122,125.2079,24315.0
2022-10-17 11:35:00,131.1,131.18,131.05,131.18,5367.0,125.2079,125.2843,125.1602,125.2843,5367.0
2022-10-17 11:40:00,131.21,131.37,131.15,131.22,52056.0,125.313,125.4658,125.2557,125.3225,52056.0
2022-10-17 11:45:00,131.22,131.23,131.14,131.23,24261.0,125.3225,125.3321,125.2461,125.3321,24261.0
2022-10-17 11:50:00,131.19,131.39,131.14,131.36,18281.0,125.2939,125.4849,125.2461,125.4562,18281.0
2022-10-17 11:55:00,131.31,131.32,131.18,131.19,7408.0,125.4085,125.418,125.2843,125.2939,7408.0
2022-10-17 12:00:00,131.23,131.31,131.17,131.17,9699.0,125.3321,125.4085,125.2748,125.2748,9699.0
2022-10-17 12:05:00,131.18,131.47,131.18,131.47,60129.0,125.2843,125.5613,125.2843,125.5613,60129.0
2022-10-17 12:10:00,131.44,131.44,131.11,131.25,18017.0,125.5326,125.5326,125.2175,125.3512,18017.0
2022-10-17 12:15:00,131.26,131.28,131.09,131.12,7560.0,125.3607,125.3798,125.1984,125.227,7560.0
2022-10-17 12:20:00,131.06,131.11,131.01,131.07,14615.0,125.1697,125.2175,125.122,125.1793,14615.0
2022-10-17 12:25:00,131.08,131.25,131.07,131.19,5423.0,125.1888,125.3512,125.1793,125.2939,5423.0
2022-10-17 12:30:00,131.23,131.34,131.18,131.32,7210.0,125.3321,125.4371,125.2843,125.418,7210.0
2022-10-17 12:35:00,131.33,131.34,131.15,131.23,5704.0,125.4276,125.4371,125.2557,125.3321,5704.0
2022-10-17 12:40:00,131.21,131.21,130.88,131.0,16932.0,125.313,125.313,124.9978,125.1124,16932.0
2022-10-17 12:45:00,131.01,131.08,130.84,131.03,18900.0,125.122,125.1888,124.9596,125.1411,18900.0
2022-10-17 12:50:00,131.01,131.12,131.01,131.12,11882.0,125.122,125.227,125.122,125.227,11882.0
2022-10-17 12:55:00,131.1,131.1,130.91,130.98,6343.0,125.2079,125.2079,125.0264,125.0933,6343.0
2022-10-17 13:00:00,130.97,130.99,130.77,130.86,12813.0,125.0837,125.1028,124.8927,124.9787,12813.0
2022-10-17 13:05:00,130.87,131.02,130.87,131.0,53512.0,124.9882,125.1315,124.9882,125.1124,53512.0
2022-10-17 13:10:00,130.97,131.05,130.95,131.0,4095.0,125.0837,125.1602,125.0646,125.1124,4095.0
2022-10-17 13:15:00,131.0,131.12,130.9,130.91,7037.0,125.1124,125.227,125.0169,125.0264,7037.0
2022-10-17 13:20:00,130.92,131.2,130.92,131.18,13858.0,125.036,125.3034,125.036,125.2843,13858.0
2022-10-17 13:25:00,131.17,131.17,131.09,131.12,5990.0,125.2748,125.2748,125.1984,125.227,5990.0
2022-10-17 13:30:00,131.14,131.17,131.12,131.15,18110.0,125.2461,125.2748,125.227,125.2557,18110.0
2022-10-17 13:35:00,131.16,131.21,131.14,131.21,14240.0,125.2652,125.313,125.2461,125.313,14240.0
2022-10-17 13:40:00,131.21,131.22,131.11,131.15,11684.0,125.313,125.3225,125.2175,125.2557,11684.0
2022-10-17 13:45:00,131.12,131.33,131.12,131.29,18671.0,125.227,125.4276,125.227,125.3894,18671.0
2022-10-17 13:50:00,131.3,131.33,131.25,131.26,11741.0,125.3989,125.4276,125.3512,125.3607,11741.0
2022-10-17 13:55:00,131.21,131.28,131.18,131.22,9257.0,125.313,125.3798,125.2843,125.3225,9257.0
2022-10-17 14:00:00,131.21,131.38,131.13,131.18,34308.0,125.313,125.4753,125.2366,125.2843,34308.0
2022-10-17 14:05:00,131.16,131.17,131.05,131.11,7831.0,125.2652,125.2748,125.1602,125.2175,7831.0
2022-10-17 14:10:00,131.11,131.13,130.96,130.98,15437.0,125.2175,125.2366,125.0742,125.0933,15437.0
2022-10-17 14:15:00,130.97,130.98,130.86,130.98,20002.0,125.0837,125.0933,124.9787,125.0933,20002.0
2022-10-17 14:20:00,130.95,130.96,130.83,130.88,7668.0,125.0646,125.0742,124.95,124.9978,7668.0
2022-10-17 14:25:00,130.86,130.92,130.76,130.9,12065.0,124.9787,125.036,124.8832,125.0169,12065.0
2022-10-17 14:30:00,130.89,130.9,130.79,130.86,10890.0,125.0073,125.0169,124.9118,124.9787,10890.0
2022-10-17 14:35:00,130.83,131.06,130.83,131.04,17001.0,124.95,125.1697,124.95,125.1506,17001.0
2022-10-17 14:40:00,131.02,131.13,131.02,131.11,11135.0,125.1315,125.2366,125.1315,125.2175,11135.0
2022-10-17 14:45:00,131.11,131.13,131.03,131.06,17160.0,125.2175,125.2366,125.1411,125.1697,17160.0
2022-10-17 14:50:00,131.02,131.03,130.95,130.99,7891.0,125.1315,125.1411,125.0646,125.1028,7891.0
2022-10-17 14:55:00,130.96,131.05,130.92,130.97,13073.0,125.0742,125.1602,125.036,125.0837,13073.0
2022-10-17 15:00:00,130.95,131.06,130.84,130.9,25702.0,125.0646,125.1697,124.9596,125.0169,25702.0
2022-10-17 15:05:00,130.92,131.0,130.81,130.87,50385.0,125.036,125.1124,124.9309,124.9882,50385.0
2022-10-17 15:10:00,130.85,130.93,130.79,130.9,23421.0,124.9691,125.0455,124.9118,125.0169,23421.0
2022-10-17 15:15:00,130.9,130.92,130.77,130.91,40113.0,125.0169,125.036,124.8927,125.0264,40113.0
2022-10-17 15:20:00,130.91,131.01,130.8,131.01,28389.0,125.0264,125.122,124.9214,125.122,28389.0
2022-10-17 15:25:00,131.0,131.02,130.9,131.0,25019.0,125.1124,125.1315,125.0169,125.1124,25019.0
2022-10-17 15:30:00,131.0,131.11,130.93,131.08,44870.0,125.1124,125.2175,125.0455,125.1888,44870.0
2022-10-17 15:35:00,131.08,131.09,131.0,131.01,31605.0,125.1888,125.1984,125.1124,125.122,31605.0
2022-10-17 15:40:00,131.02,131.24,130.98,131.21,72473.0,125.1315,125.3416,125.0933,125.313,72473.0
2022-10-17 15:45:00,131.18,131.22,131.07,131.09,62191.0,125.2843,125.3225,125.1793,125.1984,62191.0
2022-10-17 15:50:00,131.11,131.26,131.09,131.25,50473.0,125.2175,125.3607,125.1984,125.3512,50473.0
2022-10-17 15:55:00,131.24,131.24,130.87,131.0,128229.0,125.3416,125.3416,124.9882,125.1124,128229.0
2022-10-18 09:30:00,133.51,134.12,133.51,133.87,101083.0,127.5096,128.0922,127.5096,127.8534,101083.0
2022-10-18 09:35:00,133.83,134.19,133.83,134.12,20443.0,127.8152,128.159,127.8152,128.0922,20443.0
2022-10-18 09:40:00,134.12,134.21,133.85,133.96,33412.0,128.0922,128.1781,127.8343,127.9394,33412.0
2022-10-18 09:45:00,133.93,133.97,133.66,133.94,53048.0,127.9107,127.9489,127.6529,127.9203,53048.0
2022-10-18 09:50:00,133.95,134.04,133.36,133.39,28321.0,127.9298,128.0158,127.3663,127.395,28321.0
2022-10-18 09:55:00,133.41,133.7,133.4,133.6,17257.0,127.4141,127.6911,127.4045,127.5955,17257.0
2022-10-18 10:00:00,133.64,133.98,133.62,133.95,33935.0,127.6337,127.9585,127.6146,127.9298,33935.0
2022-10-18 10:05:00,133.99,134.08,133.83,134.05,19715.0,127.968,128.054,127.8152,128.0253,19715.0
2022-10-18 10:10:00,134.0,134.02,133.81,133.81,25539.0,127.9776,127.9967,127.7961,127.7961,25539.0
2022-10-18 10:15:00,133.8,133.92,133.49,133.56,21042.0,127.7866,127.9012,127.4905,127.5573,21042.0
2022-10-18 10:20:00,133.57,133.57,133.16,133.21,32644.0,127.5669,127.5669,127.1753,127.2231,32644.0
2022-10-18 10:25:00,133.23,133.31,133.05,133.06,76656.0,127.2422,127.3186,127.0703,127.0798,76656.0
2022-10-18 10:30:00,133.06,133.15,132.97,133.06,62749.0,127.0798,127.1658,126.9939,127.0798,62749.0
2022-10-18 10:35:00,133.07,133.08,132.72,132.78,61947.0,127.0894,127.0989,126.7551,126.8124,61947.0
2022-10-18 10:40:00,132.79,133.06,132.79,133.06,15743.0,126.822,127.0798,126.822,127.0798,15743.0
2022-10-18 10:45:00,133.07,133.28,132.98,133.19,102099.0,127.0894,127.2899,127.0034,127.204,102099.0
2022-10-18 10:50:00,133.18,133.18,133.0,133.09,61938.0,127.1944,127.1944,127.0225,127.1085,61938.0
2022-10-18 10:55:00,133.09,133.1,132.91,132.94,26542.0,127.1085,127.118,126.9366,126.9652,26542.0
2022-10-18 11:00:00,132.92,133.09,132.76,133.07,19065.0,126.9461,127.1085,126.7933,127.0894,19065.0
2022-10-18 11:05:00,133.05,133.14,132.64,132.69,21662.0,127.0703,127.1562,126.6787,126.7264,21662.0
2022-10-18 11:10:00,132.71,132.76,132.28,132.28,40053.0,126.7455,126.7933,126.3349,126.3349,40053.0
2022-10-18 11:15:00,132.27,132.4,132.21,132.21,89094.0,126.3253,126.4495,126.268,126.268,89094.0
2022-10-18 11:20:00,132.2,132.26,131.88,131.93,42362.0,126.2585,126.3158,125.9528,126.0006,42362.0
2022-10-18 11:25:00,131.9,132.13,131.86,132.0,52663.0,125.972,126.1916,125.9337,126.0675,52663.0
2022-10-18 11:30:00,132.05,132.06,131.86,131.94,38532.0,126.1152,126.1248,125.9337,126.0102,38532.0
2022-10-18 11:35:00,131.96,132.03,131.67,131.86,13061.0,126.0293,126.0961,125.7523,125.9337,13061.0
2022-10-18 11:40:00,131.86,131.92,131.69,131.91,99543.0,125.9337,125.9911,125.7714,125.9815,99543.0
2022-10-18 11:45:00,131.88,132.15,131.88,132.12,96608.0,125.9528,126.2107,125.9528,126.1821,96608.0
2022-10-18 11:50:00,132.1,132.27,132.09,132.21,34933.0,126.163,126.3253,126.1534,126.268,34933.0
2022-10-18 11:55:00,132.19,132.23,132.05,132.2,11107.0,126.2489,126.2871,126.1152,126.2585,11107.0
2022-10-18 12:00:00,132.21,132.22,132.11,132.19,10757.0,126.268,126.2776,126.1725,126.2489,10757.0
2022-10-18 12:05:00,132.19,132.45,131.97,132.44,33611.0,126.2489,126.4972,126.0388,126.4877,33611.0
2022-10-18 12:10:00,132.44,132.65,132.42,132.59,45970.0,126.4877,126.6882,126.4686,126.6309,45970.0
2022-10-18 12:15:00,132.57,132.7,132.43,132.6,20103.0,126.6118,126.736,126.4781,126.6405,20103.0
2022-10-18 12:20:00,132.58,132.59,132.38,132.39,22527.0,126.6214,126.6309,126.4304,126.4399,22527.0
2022-10-18 12:25:00,132.38,132.44,132.27,132.44,11057.0,126.4304,126.4877,126.3253,126.4877,11057.0
2022-10-18 12:30:00,132.42,132.52,132.32,132.52,9625.0,126.4686,126.5641,126.3731,126.5641,9625.0
2022-10-18 12:35:00,132.54,132.87,132.54,132.8,22686.0,126.5832,126.8984,126.5832,126.8315,22686.0
2022-10-18 12:40:00,132.79,132.9,132.76,132.76,14477.0,126.822,126.927,126.7933,126.7933,14477.0
2022-10-18 12:45:00,132.76,132.76,132.62,132.7,14458.0,126.7933,126.7933,126.6596,126.736,14458.0
2022-10-18 12:50:00,132.68,132.89,132.67,132.88,7279.0,126.7169,126.9175,126.7073,126.9079,7279.0
2022-10-18 12:55:00,132.89,132.9,132.61,132.62,11770.0,126.9175,126.927,126.65,126.6596,11770.0
2022-10-18 13:00:00,132.64,132.66,132.21,132.23,21503.0,126.6787,126.6978,126.268,126.2871,21503.0
2022-10-18 13:05:00,132.25,132.54,132.25,132.48,19222.0,126.3062,126.5832,126.3062,126.5259,19222.0
2022-10-18 13:10:00,132.49,132.76,132.41,132.74,73499.0,126.5354,126.7933,126.459,126.7742,73499.0
2022-10-18 13:15:00,132.75,132.77,132.65,132.71,14625.0,126.7837,126.8028,126.6882,126.7455,14625.0
2022-10-18 13:20:00,132.73,132.83,132.59,132.72,17290.0,126.7646,126.8602,126.6309,126.7551,17290.0
2022-10-18 13:25:00,132.73,132.94,132.73,132.89,18556.0,126.7646,126.9652,126.7646,126.9175,18556.0
2022-10-18 13:30:00,132.94,133.23,132.86,133.22,26251.0,126.9652,127.2422,126.8888,127.2326,26251.0
2022-10-18 13:35:00,133.22,133.24,133.09,133.14,10962.0,127.2326,127.2517,127.1085,127.1562,10962.0
2022-10-18 13:40:00,133.15,133.21,133.03,133.07,40846.0,127.1658,127.2231,127.0512,127.0894,40846.0
2022-10-18 13:45:00,133.07,133.14,132.91,133.14,14103.0,127.0894,127.1562,126.9366,127.1562,14103.0
2022-10-18 13:50:00,133.12,133.19,133.06,133.19,16269.0,127.1371,127.204,127.0798,127.204,16269.0
2022-10-18 13:55:00,133.2,133.31,133.1,133.21,12734.0,127.2135,127.3186,127.118,127.2231,12734.0
2022-10-18 14:00:00,133.21,133.28,133.01,133.02,25617.0,127.2231,127.2899,127.0321,127.0416,25617.0
2022-10-18 14:05:00,133.02,133.17,132.95,133.01,139992.0,127.0416,127.1849,126.9748,127.0321,139992.0
2022-10-18 14:10:00,133.08,133.12,133.02,133.04,23598.0,127.0989,127.1371,127.0416,127.0607,23598.0
2022-10-18 14:15:00,133.04,133.04,132.9,132.92,23267.0,127.0607,127.0607,126.927,126.9461,23267.0
2022-10-18 14:20:00,132.91,133.06,132.85,133.06,17452.0,126.9366,127.0798,126.8793,127.0798,17452.0
2022-10-18 14:25:00,133.05,133.17,132.96,133.15,16012.0,127.0703,127.1849,126.9843,127.1658,16012.0
2022-10-18 14:30:00,133.16,133.16,132.99,133.06,22135.0,127.1753,127.1753,127.013,127.0798,22135.0
2022-10-18 14:35:00,133.03,133.08,132.58,132.65,69709.0,127.0512,127.0989,126.6214,126.6882,69709.0
2022-10-18 14:40:00,132.65,132.68,132.23,132.25,109141.0,126.6882,126.7169,126.2871,126.3062,109141.0
2022-10-18 14:45:00,132.26,132.36,132.0,132.19,83495.0,126.3158,126.4113,126.0675,126.2489,83495.0
2022-10-18 14:50:00,132.15,132.27,132.07,132.22,121965.0,126.2107,126.3253,126.1343,126.2776,121965.0
2022-10-18 14:55:00,132.24,132.41,132.21,132.35,44659.0,126.2967,126.459,126.268,126.4017,44659.0
2022-10-18 15:00:00,132.35,132.38,132.09,132.24,21244.0,126.4017,126.4304,126.1534,126.2967,21244.0
2022-10-18 15:05:00,132.22,132.42,132.2,132.3,16806.0,126.2776,126.4686,126.2585,126.354,16806.0
2022-10-18 15:10:00,132.34,132.39,132.16,132.2,25162.0,126.3922,126.4399,126.2203,126.2585,25162.0
2022-10-18 15:15:00,132.21,132.28,132.05,132.24,22058.0,126.268,126.3349,126.1152,126.2967,22058.0
2022-10-18 15:20:00,132.23,132.47,132.16,132.45,49952.0,126.2871,126.5163,126.2203,126.4972,49952.0
2022-10-18 15:25:00,132.44,132.5,132.33,132.46,22476.0,126.4877,126.545,126.3826,126.5068,22476.0
2022-10-18 15:30:00,132.45,132.85,132.38,132.81,35147.0,126.4972,126.8793,126.4304,126.8411,35147.0
2022-10-18 15:35:00,132.82,132.83,132.58,132.7,320571.0,126.8506,126.8602,126.6214,126.736,320571.0
2022-10-18 15:40:00,132.71,132.86,132.68,132.82,74851.0,126.7455,126.8888,126.7169,126.8506,74851.0
2022-10-18 15:45:00,132.81,132.82,132.68,132.8,100190.0,126.8411,126.8506,126.7169,126.8315,100190.0
2022-10-18 15:50:00,132.8,132.99,132.7,132.76,91458.0,126.8315,127.013,126.736,126.7933,91458.0
2022-10-18 15:55:00,132.76,132.95,132.61,132.95,227094.0,126.7933,126.9748,126.65,126.9748,227094.0
2022-10-19 09:30:00,132.02,132.56,131.91,132.52,98442.0,126.0866,126.6023,125.9815,126.5641,98442.0
2022-10-19 09:35:00,132.58,132.6,132.3,132.33,3663.0,126.6214,126.6405,126.354,126.3826,3663.0
2022-10-19 09:40:00,132.35,132.42,131.86,131.97,20581.0,126.4017,126.4686,125.9337,126.0388,20581.0
2022-10-19 09:45:00,131.93,131.94,131.45,131.46,9611.0,126.0006,126.0102,125.5422,125.5517,9611.0
2022-10-19 09:50:00,131.51,131.87,131.5,131.8,9306.0,125.5995,125.9433,125.5899,125.8764,9306.0
2022-10-19 09:55:00,131.84,131.92,131.6,131.65,8178.0,125.9146,125.9911,125.6854,125.7332,8178.0
2022-10-19 10:00:00,131.64,131.85,131.61,131.82,20125.0,125.7236,125.9242,125.695,125.8955,20125.0
2022-10-19 10:05:00,131.86,132.07,131.86,131.95,6217.0,125.9337,126.1343,125.9337,126.0197,6217.0
2022-10-19 10:10:00,132.03,132.16,131.78,132.16,7638.0,126.0961,126.2203,125.8573,126.2203,7638.0
2022-10-19 10:15:00,132.2,132.39,132.19,132.22,6621.0,126.2585,126.4399,126.2489,126.2776,6621.0
2022-10-19 10:20:00,132.27,132.7,132.27,132.67,15143.0,126.3253,126.736,126.3253,126.7073,15143.0
2022-10-19 10:25:00,132.64,132.75,132.56,132.7,9052.0,126.6787,126.7837,126.6023,126.736,9052.0
2022-10-19 10:30:00,132.78,132.78,132.46,132.47,11504.0,126.8124,126.8124,126.5068,126.5163,11504.0
2022-10-19 10:35:00,132.47,132.5,132.37,132.47,5702.0,126.5163,126.545,126.4208,126.5163,5702.0
2022-10-19 10:40:00,132.48,132.48,132.15,132.26,35226.0,126.5259,126.5259,126.2107,126.3158,35226.0
2022-10-19 10:45:00,132.29,132.29,132.13,132.13,13459.0,126.3444,126.3444,126.1916,126.1916,13459.0
2022-10-19 10:50:00,132.1,132.16,131.93,131.98,16223.0,126.163,126.2203,126.0006,126.0484,16223.0
2022-10-19 10:55:00,131.96,131.96,131.8,131.93,28398.0,126.0293,126.0293,125.8764,126.0006,28398.0
2022-10-19 11:00:00,131.91,132.03,131.81,131.83,53237.0,125.9815,126.0961,125.886,125.9051,53237.0
2022-10-19 11:05:00,131.89,132.06,131.89,131.95,6563.0,125.9624,126.1248,125.9624,126.0197,6563.0
2022-10-19 11:10:00,131.99,132.21,131.96,132.13,11775.0,126.0579,126.268,126.0293,126.1916,11775.0
2022-10-19 11:15:00,132.2,132.27,132.11,132.27,1670.0,126.2585,126.3253,126.1725,126.3253,1670.0
2022-10-19 11:20:00,132.25,132.27,132.06,132.06,2290.0,126.3062,126.3253,126.1248,126.1248,2290.0
2022-10-19 11:25:00,132.01,132.01,131.85,131.94,4736.0,126.077,126.077,125.9242,126.0102,4736.0
2022-10-19 11:30:00,131.89,132.0,131.79,131.89,10809.0,125.9624,126.0675,125.8669,125.9624,10809.0
2022-10-19 11:35:00,131.81,131.92,131.64,131.92,6739.0,125.886,125.9911,125.7236,125.9911,6739.0
2022-10-19 11:40:00,131.94,131.98,131.84,131.84,35932.0,126.0102,126.0484,125.9146,125.9146,35932.0
2022-10-19 11:45:00,131.87,132.06,131.86,132.03,30537.0,125.9433,126.1248,125.9337,126.0961,30537.0
2022-10-19 11:50:00,132.02,132.2,131.99,132.16,25074.0,126.0866,126.2585,126.0579,126.2203,25074.0
2022-10-19 11:55:00,132.15,132.16,131.97,131.97,7034.0,126.2107,126.2203,126.0388,126.0388,7034.0
2022-10-19 12:00:00,131.95,131.97,131.76,131.82,16582.0,126.0197,126.0388,125.8382,125.8955,16582.0
2022-10-19 12:05:00,131.77,131.77,131.55,131.6,7274.0,125.8478,125.8478,125.6377,125.6854,7274.0
2022-10-19 12:10:00,131.57,131.66,131.52,131.61,2696.0,125.6568,125.7427,125.609,125.695,2696.0
2022-10-19 12:15:00,131.62,131.65,131.54,131.63,4552.0,125.7045,125.7332,125.6281,125.7141,4552.0
2022-10-19 12:20:00,131.63,131.65,131.49,131.54,3439.0,125.7141,125.7332,125.5804,125.6281,3439.0
2022-10-19 12:25:00,131.52,131.52,131.28,131.39,3545.0,125.609,125.609,125.3798,125.4849,3545.0
2022-10-19 12:30:00,131.32,131.51,131.32,131.49,10531.0,125.418,125.5995,125.418,125.5804,10531.0
2022-10-19 12:35:00,131.49,131.53,131.41,131.47,5927.0,125.5804,125.6186,125.504,125.5613,5927.0
2022-10-19 12:40:00,131.41,131.41,131.08,131.12,18535.0,125.504,125.504,125.1888,125.227,18535.0
2022-10-19 12:45:00,131.1,131.11,130.84,130.87,7987.0,125.2079,125.2175,124.9596,124.9882,7987.0
2022-10-19 12:50:00,130.84,131.0,130.84,130.97,8474.0,124.9596,125.1124,124.9596,125.0837,8474.0
2022-10-19 12:55:00,130.99,130.99,130.88,130.94,9343.0,125.1028,125.1028,124.9978,125.0551,9343.0
2022-10-19 13:00:00,130.94,131.01,130.44,130.44,25168.0,125.0551,125.122,124.5776,124.5776,25168.0
2022-10-19 13:05:00,130.47,130.59,130.37,130.49,3933.0,124.6062,124.7208,124.5107,124.6253,3933.0
2022-10-19 13:10:00,130.53,130.63,130.51,130.56,13533.0,124.6635,124.759,124.6444,124.6922,13533.0
2022-10-19 13:15:00,130.63,130.66,130.54,130.58,8058.0,124.759,124.7877,124.6731,124.7113,8058.0
2022-10-19 13:20:00,130.6,130.75,130.6,130.71,19546.0,124.7304,124.8736,124.7304,124.8354,19546.0
2022-10-19 13:25:00,130.73,130.91,130.72,130.75,31220.0,124.8545,125.0264,124.845,124.8736,31220.0
2022-10-19 13:30:00,130.77,130.84,130.7,130.81,20968.0,124.8927,124.9596,124.8259,124.9309,20968.0
2022-10-19 13:35:00,130.78,130.83,130.65,130.68,21261.0,124.9023,124.95,124.7781,124.8068,21261.0
2022-10-19 13:40:00,130.68,130.86,130.61,130.85,15631.0,124.8068,124.9787,124.7399,124.9691,15631.0
2022-10-19 13:45:00,130.83,130.86,130.66,130.69,8883.0,124.95,124.9787,124.7877,124.8163,8883.0
2022-10-19 13:50:00,130.68,130.82,130.65,130.82,21063.0,124.8068,124.9405,124.7781,124.9405,21063.0
2022-10-19 13:55:00,130.85,130.9,130.72,130.9,12835.0,124.9691,125.0169,124.845,125.0169,12835.0
2022-10-19 14:00:00,130.89,131.15,130.79,131.11,15114.0,125.0073,125.2557,124.9118,125.2175,15114.0
2022-10-19 14:05:00,131.13,131.33,131.06,131.25,18599.0,125.2366,125.4276,125.1697,125.3512,18599.0
2022-10-19 14:10:00,131.18,131.3,131.17,131.3,9697.0,125.2843,125.3989,125.2748,125.3989,9697.0
2022-10-19 14:15:00,131.3,131.42,131.25,131.27,65513.0,125.3989,125.5135,125.3512,125.3703,65513.0
2022-10-19 14:20:00,131.26,131.27,131.14,131.2,31929.0,125.3607,125.3703,125.2461,125.3034,31929.0
2022-10-19 14:25:00,131.21,131.31,131.18,131.31,59022.0,125.313,125.4085,125.2843,125.4085,59022.0
2022-10-19 14:30:00,131.3,131.35,131.19,131.31,15328.0,125.3989,125.4467,125.2939,125.4085,15328.0
2022-10-19 14:35:00,131.3,131.34,131.18,131.19,17558.0,125.3989,125.4371,125.2843,125.2939,17558.0
2022-10-19 14:40:00,131.18,131.25,131.07,131.08,22240.0,125.2843,125.3512,125.1793,125.1888,22240.0
2022-10-19 14:45:00,131.11,131.15,131.01,131.05,33107.0,125.2175,125.2557,125.122,125.1602,33107.0
2022-10-19 14:50:00,131.04,131.05,131.0,131.04,25224.0,125.1506,125.1602,125.1124,125.1506,25224.0
2022-10-19 14:55:00,131.02,131.09,130.99,131.05,25897.0,125.1315,125.1984,125.1028,125.1602,25897.0
2022-10-19 15:00:00,131.06,131.24,131.0,131.04,18982.0,125.1697,125.3416,125.1124,125.1506,18982.0
2022-10-19 15:05:00,131.05,131.22,130.99,131.22,24235.0,125.1602,125.3225,125.1028,125.3225,24235.0
2022-10-19 15:10:00,131.23,131.35,131.22,131.27,25851.0,125.3321,125.4467,125.3225,125.3703,25851.0
2022-10-19 15:15:00,131.25,131.56,131.25,131.5,22599.0,125.3512,125.6472,125.3512,125.5899,22599.0
2022-10-19 15:20:00,131.5,131.52,131.31,131.31,15007.0,125.5899,125.609,125.4085,125.4085,15007.0
2022-10-19 15:25:00,131.3,131.35,131.13,131.18,15430.0,125.3989,125.4467,125.2366,125.2843,15430.0
2022-10-19 15:30:00,131.2,131.22,131.1,131.21,34255.0,125.3034,125.3225,125.2079,125.313,34255.0
2022-10-19 15:35:00,131.2,131.28,131.14,131.16,59453.0,125.3034,125.3798,125.2461,125.2652,59453.0
2022-10-19 15:40:00,131.15,131.3,131.12,131.2,65509.0,125.2557,125.3989,125.227,125.3034,65509.0
2022-10-19 15:45:00,131.22,131.26,131.04,131.15,41254.0,125.3225,125.3607,125.1506,125.2557,41254.0
2022-10-19 15:50:00,131.14,131.3,131.04,131.3,65078.0,125.2461,125.3989,125.1506,125.3989,65078.0
2022-10-19 15:55:00,131.28,131.42,131.24,131.38,95186.0,125.3798,125.5135,125.3416,125.4753,95186.0
2022-10-20 09:30:00,131.53,131.56,131.19,131.51,54060.0,125.6186,125.6472,125.2939,125.5995,54060.0
2022-10-20 09:35:00,131.38,131.38,131.02,131.15,7809.0,125.4753,125.4753,125.1315,125.2557,7809.0
2022-10-20 09:40:00,131.06,131.33,130.95,131.02,6366.0,125.1697,125.4276,125.0646,125.1315,6366.0
2022-10-20 09:45:00,131.27,131.47,131.26,131.35,25594.0,125.3703,125.5613,125.3607,125.4467,25594.0
2022-10-20 09:50:00,131.38,131.68,131.34,131.55,41523.0,125.4753,125.7618,125.4371,125.6377,41523.0
2022-10-20 09:55:00,131.51,131.75,131.5,131.51,94353.0,125.5995,125.8287,125.5899,125.5995,94353.0
2022-10-20 10:00:00,131.64,132.07,131.63,132.07,26110.0,125.7236,126.1343,125.7141,126.1343,26110.0
2022-10-20 10:05:00,132.08,132.46,132.08,132.41,83187.0,126.1439,126.5068,126.1439,126.459,83187.0
2022-10-20 10:10:00,132.44,132.51,132.25,132.29,21261.0,126.4877,126.5545,126.3062,126.3444,21261.0
2022-10-20 10:15:00,132.3,132.7,132.26,132.67,96919.0,126.354,126.736,126.3158,126.7073,96919.0
2022-10-20 10:20:00,132.66,132.77,132.56,132.62,19706.0,126.6978,126.8028,126.6023,126.6596,19706.0
2022-10-20 10:25:00,132.57,132.6,132.38,132.52,92914.0,126.6118,126.6405,126.4304,126.5641,92914.0
2022-10-20 10:30:00,132.54,132.62,132.17,132.19,28273.0,126.5832,126.6596,126.2298,126.2489,28273.0
2022-10-20 10:35:00,132.22,132.24,132.12,132.13,62641.0,126.2776,126.2967,126.1821,126.1916,62641.0
2022-10-20 10:40:00,132.17,132.18,131.96,132.07,23822.0,126.2298,126.2394,126.0293,126.1343,23822.0
2022-10-20 10:45:00,132.09,132.24,132.06,132.21,20248.0,126.1534,126.2967,126.1248,126.268,20248.0
2022-10-20 10:50:00,132.17,132.28,132.08,132.1,22687.0,126.2298,126.3349,126.1439,126.163,22687.0
2022-10-20 10:55:00,132.09,132.36,132.09,132.36,20279.0,126.1534,126.4113,126.1534,126.4113,20279.0
2022-10-20 11:00:00,132.35,132.42,132.14,132.16,30096.0,126.4017,126.4686,126.2012,126.2203,30096.0
2022-10-20 11:05:00,132.15,132.3,132.15,132.24,13842.0,126.2107,126.354,126.2107,126.2967,13842.0
2022-10-20 11:10:00,132.25,132.33,132.2,132.3,16149.0,126.3062,126.3826,126.2585,126.354,16149.0
2022-10-20 11:15:00,132.27,132.29,131.96,131.96,19528.0,126.3253,126.3444,126.0293,126.0293,19528.0
2022-10-20 11:20:00,132.0,132.1,131.96,132.01,20521.0,126.0675,126.163,126.0293,126.077,20521.0
2022-10-20 11:25:00,132.02,132.04,131.59,131.72,17322.0,126.0866,126.1057,125.6759,125.8,17322.0
2022-10-20 11:30:00,131.73,131.92,131.7,131.83,28097.0,125.8096,125.9911,125.7809,125.9051,28097.0
2022-10-20 11:35:00,131.83,132.09,131.79,132.04,8014.0,125.9051,126.1534,125.8669,126.1057,8014.0
2022-10-20 11:40:00,132.02,132.11,131.97,131.98,9376.0,126.0866,126.1725,126.0388,126.0484,9376.0
2022-10-20 11:45:00,132.02,132.02,131.85,131.91,5449.0,126.0866,126.0866,125.9242,125.9815,5449.0
2022-10-20 11:50:00,131.9,131.95,131.86,131.87,6100.0,125.972,126.0197,125.9337,125.9433,6100.0
2022-10-20 11:55:00,131.86,131.88,131.59,131.59,62358.0,125.9337,125.9528,125.6759,125.6759,62358.0
2022-10-20 12:00:00,131.6,131.61,131.3,131.39,16205.0,125.6854,125.695,125.3989,125.4849,16205.0
2022-10-20 12:05:00,131.38,131.4,131.04,131.09,20443.0,125.4753,125.4944,125.1506,125.1984,20443.0
2022-10-20 12:10:00,131.04,131.14,130.99,131.04,14059.0,125.1506,125.2461,125.1028,125.1506,14059.0
2022-10-20 12:15:00,131.01,131.2,131.0,131.17,65443.0,125.122,125.3034,125.1124,125.2748,65443.0
2022-10-20 12:20:00,131.11,131.11,130.84,130.99,13948.0,125.2175,125.2175,124.9596,125.1028,13948.0
2022-10-20 12:25:00,130.92,130.93,130.72,130.82,71569.0,125.036,125.0455,124.845,124.9405,71569.0
2022-10-20 12:30:00,130.77,130.88,130.75,130.8,6033.0,124.8927,124.9978,124.8736,124.9214,6033.0
2022-10-20 12:35:00,130.78,130.81,130.63,130.68,59487.0,124.9023,124.9309,124.759,124.8068,59487.0
2022-10-20 12:40:00,130.68,130.78,130.66,130.67,4330.0,124.8068,124.9023,124.7877,124.7972,4330.0
2022-10-20 12:45:00,130.66,130.66,130.45,130.62,26408.0,124.7877,124.7877,124.5871,124.7495,26408.0
2022-10-20 12:50:00,130.61,130.62,130.45,130.5,24285.0,124.7399,124.7495,124.5871,124.6349,24285.0
2022-10-20 12:55:00,130.52,130.67,130.47,130.66,26326.0,124.654,124.7972,124.6062,124.7877,26326.0
2022-10-20 13:00:00,130.67,130.72,130.55,130.68,29876.0,124.7972,124.845,124.6826,124.8068,29876.0
2022-10-20 13:05:00,130.68,130.68,130.13,130.2,27463.0,124.8068,124.8068,124.2815,124.3484,27463.0
2022-10-20 13:10:00,130.2,130.48,130.15,130.34,28097.0,124.3484,124.6158,124.3006,124.4821,28097.0
2022-10-20 13:15:00,130.34,130.37,130.19,130.23,19976.0,124.4821,124.5107,124.3388,124.377,19976.0
2022-10-20 13:20:00,130.23,130.5,130.21,130.34,24557.0,124.377,124.6349,124.3579,124.4821,24557.0
2022-10-20 13:25:00,130.4,130.47,130.36,130.41,86190.0,124.5394,124.6062,124.5012,124.5489,86190.0
2022-10-20 13:30:00,130.39,130.43,130.31,130.34,53046.0,124.5298,124.568,124.4534,124.4821,53046.0
2022-10-20 13:35:00,130.33,130.43,130.32,130.34,5696.0,124.4725,124.568,124.463,124.4821,5696.0
2022-10-20 13:40:00,130.33,130.36,130.2,130.3,7259.0,124.4725,124.5012,124.3484,124.4439,7259.0
2022-10-20 13:45:00,130.28,130.28,129.97,129.99,21002.0,124.4248,124.4248,124.1287,124.1478,21002.0
2022-10-20 13:50:00,129.98,130.05,129.9,130.01,60315.0,124.1382,124.2051,124.0618,124.1669,60315.0
2022-10-20 13:55:00,130.0,130.12,129.92,130.12,24965.0,124.1573,124.272,124.0809,124.272,24965.0
2022-10-20 14:00:00,130.09,130.14,129.96,129.97,12665.0,124.2433,124.2911,124.1191,124.1287,12665.0
2022-10-20 14:05:00,129.97,129.99,129.77,129.81,27174.0,124.1287,124.1478,123.9377,123.9759,27174.0
2022-10-20 14:10:00,129.85,129.85,129.72,129.73,7033.0,124.0141,124.0141,123.8899,123.8995,7033.0
2022-10-20 14:15:00,129.75,129.84,129.71,129.8,11444.0,123.9186,124.0045,123.8804,123.9663,11444.0
2022-10-20 14:20:00,129.8,129.84,129.68,129.7,28659.0,123.9663,124.0045,123.8517,123.8708,28659.0
2022-10-20 14:25:00,129.69,129.75,129.64,129.7,14002.0,123.8613,123.9186,123.8135,123.8708,14002.0
2022-10-20 14:30:00,129.65,129.97,129.65,129.96,42938.0,123.8231,124.1287,123.8231,124.1191,42938.0
2022-10-20 14:35:00,129.94,130.01,129.86,129.92,14569.0,124.1,124.1669,124.0236,124.0809,14569.0
2022-10-20 14:40:00,129.9,129.96,129.72,129.72,25702.0,124.0618,124.1191,123.8899,123.8899,25702.0
2022-10-20 14:45:00,129.74,129.88,129.69,129.83,5414.0,123.909,124.0427,123.8613,123.995,5414.0
2022-10-20 14:50:00,129.82,130.03,129.72,130.02,20108.0,123.9854,124.186,123.8899,124.1764,20108.0
2022-10-20 14:55:00,129.99,130.19,129.99,130.0,12580.0,124.1478,124.3388,124.1478,124.1573,12580.0
2022-10-20 15:00:00,130.0,130.12,129.98,129.98,4374.0,124.1573,124.272,124.1382,124.1382,4374.0
2022-10-20 15:05:00,130.05,130.31,130.02,130.27,8529.0,124.2051,124.4534,124.1764,124.4152,8529.0
2022-10-20 15:10:00,130.28,130.29,130.09,130.21,7345.0,124.4248,124.4343,124.2433,124.3579,7345.0
2022-10-20 15:15:00,130.18,130.19,129.97,129.98,88519.0,124.3293,124.3388,124.1287,124.1382,88519.0
2022-10-20 15:20:00,129.99,130.0,129.78,129.88,13015.0,124.1478,124.1573,123.9472,124.0427,13015.0
2022-10-20 15:25:00,129.83,129.89,129.69,129.84,21567.0,123.995,124.0523,123.8613,124.0045,21567.0
2022-10-20 15:30:00,129.82,129.84,129.65,129.66,12177.0,123.9854,124.0045,123.8231,123.8326,12177.0
2022-10-20 15:35:00,129.65,129.85,129.62,129.7,22144.0,123.8231,124.0141,123.7944,123.8708,22144.0
2022-10-20 15:40:00,129.75,129.95,129.7,129.94,7789.0,123.9186,124.1096,123.8708,124.1,7789.0
2022-10-20 15:45:00,129.88,130.03,129.79,129.96,10168.0,124.0427,124.186,123.9568,124.1191,10168.0
2022-10-20 15:50:00,129.95,130.29,129.95,130.28,27700.0,124.1096,124.4343,124.1096,124.4248,27700.0
2022-10-20 15:55:00,130.23,130.26,129.89,129.9,69448.0,124.377,124.4057,124.0523,124.0618,69448.0
2022-10-21 09:30:00,129.89,129.93,129.28,129.59,51435.0,124.0523,124.0905,123.4697,123.7658,51435.0
2022-10-21 09:35:00,129.51,129.98,129.43,129.67,20480.0,123.6894,124.1382,123.613,123.8422,20480.0
2022-10-21 09:40:00,129.64,130.04,129.3,130.04,10850.0,123.8135,124.1955,123.4888,124.1955,10850.0
2022-10-21 09:45:00,130.01,130.6,130.0,130.47,33778.0,124.1669,124.7304,124.1573,124.6062,33778.0
2022-10-21 09:50:00,130.37,130.84,130.27,130.72,18720.0,124.5107,124.9596,124.4152,124.845,18720.0
2022-10-21 09:55:00,130.7,131.06,130.58,131.05,17756.0,124.8259,125.1697,124.7113,125.1602,17756.0
2022-10-21 10:00:00,131.19,131.26,131.08,131.26,8260.0,125.2939,125.3607,125.1888,125.3607,8260.0
2022-10-21 10:05:00,131.27,131.75,131.26,131.56,47261.0,125.3703,125.8287,125.3607,125.6472,47261.0
2022-10-21 10:10:00,131.58,131.66,131.41,131.49,25904.0,125.6663,125.7427,125.504,125.5804,25904.0
2022-10-21 10:15:00,131.54,131.58,131.32,131.33,6658.0,125.6281,125.6663,125.418,125.4276,6658.0
2022-10-21 10:20:00,131.3,131.3,130.74,130.76,6239.0,125.3989,125.3989,124.8641,124.8832,6239.0
2022-10-21 10:25:00,130.75,130.75,130.41,130.45,12581.0,124.8736,124.8736,124.5489,124.5871,12581.0
2022-10-21 10:30:00,130.41,130.65,130.24,130.3,46095.0,124.5489,124.7781,124.3866,124.4439,46095.0
2022-10-21 10:35:00,130.29,130.31,129.96,130.16,16401.0,124.4343,124.4534,124.1191,124.3102,16401.0
2022-10-21 10:40:00,130.22,130.46,130.15,130.32,17173.0,124.3675,124.5967,124.3006,124.463,17173.0
2022-10-21 10:45:00,130.27,130.66,130.24,130.66,69080.0,124.4152,124.7877,124.3866,124.7877,69080.0
2022-10-21 10:50:00,130.64,130.78,130.57,130.63,12722.0,124.7686,124.9023,124.7017,124.759,12722.0
2022-10-21 10:55:00,130.55,130.55,130.12,130.22,4089.0,124.6826,124.6826,124.272,124.3675,4089.0
2022-10-21 11:00:00,130.23,130.23,129.88,129.95,16845.0,124.377,124.377,124.0427,124.1096,16845.0
2022-10-21 11:05:00,130.04,130.24,129.93,130.22,20833.0,124.1955,124.3866,124.0905,124.3675,20833.0
2022-10-21 11:10:00,130.22,130.5,130.21,130.36,25610.0,124.3675,124.6349,124.3579,124.5012,25610.0
2022-10-21 11:15:00,130.35,130.48,130.28,130.34,5949.0,124.4916,124.6158,124.4248,124.4821,5949.0
2022-10-21 11:20:00,130.25,130.62,130.25,130.41,12641.0,124.3961,124.7495,124.3961,124.5489,12641.0
2022-10-21 11:25:00,130.48,130.72,130.48,130.69,5466.0,124.6158,124.845,124.6158,124.8163,5466.0
2022-10-21 11:30:00,130.68,131.09,130.64,131.02,17565.0,124.8068,125.1984,124.7686,125.1315,17565.0
2022-10-21 11:35:00,131.0,131.04,130.59,130.6,6474.0,125.1124,125.1506,124.7208,124.7304,6474.0
2022-10-21 11:40:00,130.66,131.17,130.6,131.1,11790.0,124.7877,125.2748,124.7304,125.2079,11790.0
2022-10-21 11:45:00,131.09,131.22,130.97,131.2,69007.0,125.1984,125.3225,125.0837,125.3034,69007.0
2022-10-21 11:50:00,131.25,131.34,131.1,131.17,11693.0,125.3512,125.4371,125.2079,125.2748,11693.0
2022-10-21 11:55:00,131.12,131.31,131.08,131.31,3018.0,125.227,125.4085,125.1888,125.4085,3018.0
2022-10-21 12:00:00,131.35,131.71,131.35,131.67,31066.0,125.4467,125.7905,125.4467,125.7523,31066.0
2022-10-21 12:05:00,131.64,131.65,131.39,131.5,22250.0,125.7236,125.7332,125.4849,125.5899,22250.0
2022-10-21 12:10:00,131.5,131.51,131.24,131.5,17065.0,125.5899,125.5995,125.3416,125.5899,17065.0
2022-10-21 12:15:00,131.46,131.49,131.27,131.27,4430.0,125.5517,125.5804,125.3703,125.3703,4430.0
2022-10-21 12:20:00,131.28,131.5,131.14,131.5,12920.0,125.3798,125.5899,125.2461,125.5899,12920.0
2022-10-21 12:25:00,131.52,131.57,131.19,131.19,17381.0,125.609,125.6568,125.2939,125.2939,17381.0
2022-10-21 12:30:00,131.22,131.49,131.18,131.45,15175.0,125.3225,125.5804,125.2843,125.5422,15175.0
2022-10-21 12:35:00,131.47,131.73,131.32,131.36,31490.0,125.5613,125.8096,125.418,125.4562,31490.0
2022-10-21 12:40:00,131.46,131.72,131.46,131.65,18358.0,125.5517,125.8,125.5517,125.7332,18358.0
2022-10-21 12:45:00,131.67,132.01,131.67,131.98,19736.0,125.7523,126.077,125.7523,126.0484,19736.0
2022-10-21 12:50:00,131.99,132.11,131.99,132.09,15807.0,126.0579,126.1725,126.0579,126.1534,15807.0
2022-10-21 12:55:00,132.1,132.12,131.87,131.92,10612.0,126.163,126.1821,125.9433,125.9911,10612.0
2022-10-21 13:00:00,131.91,132.17,131.91,132.16,14847.0,125.9815,126.2298,125.9815,126.2203,14847.0
2022-10-21 13:05:00,132.06,132.16,131.93,131.94,14632.0,126.1248,126.2203,126.0006,126.0102,14632.0
2022-10-21 13:10:00,131.95,131.99,131.9,131.9,4235.0,126.0197,126.0579,125.972,125.972,4235.0
2022-10-21 13:15:00,131.9,131.98,131.72,131.98,11421.0,125.972,126.0484,125.8,126.0484,11421.0
2022-10-21 13:20:00,131.94,132.04,131.73,131.74,19436.0,126.0102,126.1057,125.8096,125.8191,19436.0
2022-10-21 13:25:00,131.75,131.97,131.74,131.91,4070.0,125.8287,126.0388,125.8191,125.9815,4070.0
2022-10-21 13:30:00,131.96,132.09,131.95,131.98,6161.0,126.0293,126.1534,126.0197,126.0484,6161.0
2022-10-21 13:35:00,131.97,132.06,131.92,132.0,4388.0,126.0388,126.1248,125.9911,126.0675,4388.0
2022-10-21 13:40:00,132.03,132.21,132.03,132.06,14477.0,126.0961,126.268,126.0961,126.1248,14477.0
2022-10-21 13:45:00,132.11,132.3,132.11,132.29,11562.0,126.1725,126.354,126.1725,126.3444,11562.0
2022-10-21 13:50:00,132.3,132.41,132.3,132.33,17635.0,126.354,126.459,126.354,126.3826,17635.0
2022-10-21 13:55:00,132.31,132.33,132.24,132.33,2692.0,126.3635,126.3826,126.2967,126.3826,2692.0
2022-10-21 14:00:00,132.35,132.43,132.32,132.43,40540.0,126.4017,126.4781,126.3731,126.4781,40540.0
2022-10-21 14:05:00,132.43,132.57,132.43,132.53,19088.0,126.4781,126.6118,126.4781,126.5736,19088.0
2022-10-21 14:10:00,132.55,132.56,132.33,132.33,31779.0,126.5927,126.6023,126.3826,126.3826,31779.0
2022-10-21 14:15:00,132.37,132.37,132.15,132.23,14809.0,126.4208,126.4208,126.2107,126.2871,14809.0
2022-10-21 14:20:00,132.22,132.28,132.15,132.19,11848.0,126.2776,126.3349,126.2107,126.2489,11848.0
2022-10-21 14:25:00,132.2,132.32,132.14,132.3,11172.0,126.2585,126.3731,126.2012,126.354,11172.0
2022-10-21 14:30:00,132.35,132.48,132.35,132.37,29971.0,126.4017,126.5259,126.4017,126.4208,29971.0
2022-10-21 14:35:00,132.36,132.39,132.26,132.36,12357.0,126.4113,126.4399,126.3158,126.4113,12357.0
2022-10-21 14:40:00,132.36,132.41,132.23,132.23,17209.0,126.4113,126.459,126.2871,126.2871,17209.0
2022-10-21 14:45:00,132.22,132.31,132.19,132.31,22163.0,126.2776,126.3635,126.2489,126.3635,22163.0
2022-10-21 14:50:00,132.32,132.34,132.17,132.19,12047.0,126.3731,126.3922,126.2298,126.2489,12047.0
2022-10-21 14:55:00,132.19,132.43,132.19,132.41,65353.0,126.2489,126.4781,126.2489,126.459,65353.0
2022-10-21 15:00:00,132.42,132.58,132.37,132.56,74281.0,126.4686,126.6214,126.4208,126.6023,74281.0
2022-10-21 15:05:00,132.54,132.56,132.49,132.53,31725.0,126.5832,126.6023,126.5354,126.5736,31725.0
2022-10-21 15:10:00,132.54,132.66,132.52,132.65,38899.0,126.5832,126.6978,126.5641,126.6882,38899.0
2022-10-21 15:15:00,132.64,132.78,132.61,132.75,24242.0,126.6787,126.8124,126.65,126.7837,24242.0
2022-10-21 15:20:00,132.75,132.87,132.72,132.87,39985.0,126.7837,126.8984,126.7551,126.8984,39985.0
2022-10-21 15:25:00,132.87,132.97,132.87,132.96,36883.0,126.8984,126.9939,126.8984,126.9843,36883.0
2022-10-21 15:30:00,132.96,133.0,132.87,132.9,52042.0,126.9843,127.0225,126.8984,126.927,52042.0
2022-10-21 15:35:00,132.89,132.98,132.81,132.97,50595.0,126.9175,127.0034,126.8411,126.9939,50595.0
2022-10-21 15:40:00,132.99,133.05,132.89,132.96,39467.0,127.013,127.0703,126.9175,126.9843,39467.0
2022-10-21 15:45:00,132.98,133.01,132.92,132.99,87274.0,127.0034,127.0321,126.9461,127.013,87274.0
2022-10-21 15:50:00,132.98,133.06,132.83,132.92,53464.0,127.0034,127.0798,126.8602,126.9461,53464.0
2022-10-21 15:55:00,132.92,132.93,132.77,132.9,230901.0,126.9461,126.9557,126.8028,126.927,230901.0
2022-10-24 09:30:00,133.53,133.78,133.43,133.73,125985.0,127.5287,127.7675,127.4332,127.7197,125985.0
2022-10-24 09:35:00,133.69,134.3,133.67,134.01,223057.0,127.6815,128.2641,127.6624,127.9871,223057.0
2022-10-24 09:40:00,133.98,134.02,133.39,133.6,79014.0,127.9585,127.9967,127.395,127.5955,79014.0
2022-10-24 09:45:00,133.68,134.61,133.67,133.95,140857.0,127.672,128.5602,127.6624,127.9298,140857.0
2022-10-24 09:50:00,134.03,134.3,133.86,134.3,13502.0,128.0062,128.2641,127.8439,128.2641,13502.0
2022-10-24 09:55:00,134.32,134.44,134.04,134.23,34359.0,128.2832,128.3978,128.0158,128.1972,34359.0
2022-10-24 10:00:00,134.24,134.25,133.26,133.28,28274.0,128.2068,128.2163,127.2708,127.2899,28274.0
2022-10-24 10:05:00,133.19,133.5,133.01,133.11,15106.0,127.204,127.5,127.0321,127.1276,15106.0
2022-10-24 10:10:00,133.08,133.54,133.07,133.54,26967.0,127.0989,127.5382,127.0894,127.5382,26967.0
2022-10-24 10:15:00,133.54,133.54,133.11,133.35,19468.0,127.5382,127.5382,127.1276,127.3568,19468.0
2022-10-24 10:20:00,133.34,133.34,132.67,132.79,21079.0,127.3472,127.3472,126.7073,126.822,21079.0
2022-10-24 10:25:00,132.81,133.18,132.72,133.17,16611.0,126.8411,127.1944,126.7551,127.1849,16611.0
2022-10-24 10:30:00,133.15,133.43,133.02,133.41,77772.0,127.1658,127.4332,127.0416,127.4141,77772.0
2022-10-24 10:35:00,133.42,133.68,133.42,133.58,48767.0,127.4236,127.672,127.4236,127.5764,48767.0
2022-10-24 10:40:00,133.53,133.64,133.14,133.29,25879.0,127.5287,127.6337,127.1562,127.2995,25879.0
2022-10-24 10:45:00,133.28,133.28,132.99,133.06,20905.0,127.2899,127.2899,127.013,127.0798,20905.0
2022-10-24 10:50:00,133.08,133.68,133.06,133.57,31464.0,127.0989,127.672,127.0798,127.5669,31464.0
2022-10-24 10:55:00,133.57,133.79,133.38,133.71,40310.0,127.5669,127.777,127.3854,127.7006,40310.0
2022-10-24 11:00:00,133.71,133.87,133.49,133.67,32106.0,127.7006,127.8534,127.4905,127.6624,32106.0
2022-10-24 11:05:00,133.68,133.81,133.46,133.46,14695.0,127.672,127.7961,127.4618,127.4618,14695.0
2022-10-24 11:10:00,133.51,133.67,133.47,133.66,13865.0,127.5096,127.6624,127.4714,127.6529,13865.0
2022-10-24 11:15:00,133.62,133.82,133.27,133.41,14705.0,127.6146,127.8057,127.2804,127.4141,14705.0
2022-10-24 11:20:00,133.48,133.75,133.48,133.74,9598.0,127.4809,127.7388,127.4809,127.7293,9598.0
2022-10-24 11:25:00,133.74,133.8,133.57,133.75,13605.0,127.7293,127.7866,127.5669,127.7388,13605.0
2022-10-24 11:30:00,133.69,133.73,133.6,133.65,8699.0,127.6815,127.7197,127.5955,127.6433,8699.0
2022-10-24 11:35:00,133.66,133.95,133.66,133.88,26072.0,127.6529,127.9298,127.6529,127.863,26072.0
2022-10-24 11:40:00,133.86,133.96,133.77,133.78,14755.0,127.8439,127.9394,127.7579,127.7675,14755.0
2022-10-24 11:45:00,133.77,133.86,133.61,133.86,13661.0,127.7579,127.8439,127.6051,127.8439,13661.0
2022-10-24 11:50:00,133.86,134.24,133.84,134.21,42736.0,127.8439,128.2068,127.8248,128.1781,42736.0
2022-10-24 11:55:00,134.21,134.31,134.16,134.25,37576.0,128.1781,128.2736,128.1304,128.2163,37576.0
2022-10-24 12:00:00,134.21,134.33,134.05,134.08,20462.0,128.1781,128.2927,128.0253,128.054,20462.0
2022-10-24 12:05:00,134.11,134.19,134.07,134.08,6182.0,128.0826,128.159,128.0444,128.054,6182.0
2022-10-24 12:10:00,134.13,134.18,134.12,134.16,28840.0,128.1017,128.1495,128.0922,128.1304,28840.0
2022-10-24 12:15:00,134.15,134.3,134.09,134.27,20866.0,128.1208,128.2641,128.0635,128.2354,20866.0
2022-10-24 12:20:00,134.29,134.35,134.14,134.35,21974.0,128.2545,128.3118,128.1113,128.3118,21974.0
2022-10-24 12:25:00,134.34,134.36,134.18,134.2,27623.0,128.3023,128.3214,128.1495,128.1686,27623.0
2022-10-24 12:30:00,134.2,134.24,134.1,134.15,58728.0,128.1686,128.2068,128.0731,128.1208,58728.0
2022-10-24 12:35:00,134.1,134.24,134.06,134.14,36738.0,128.0731,128.2068,128.0349,128.1113,36738.0
2022-10-24 12:40:00,134.12,134.18,133.99,134.18,12061.0,128.0922,128.1495,127.968,128.1495,12061.0
2022-10-24 12:45:00,134.19,134.24,134.17,134.22,8385.0,128.159,128.2068,128.1399,128.1877,8385.0
2022-10-24 12:50:00,134.24,134.27,134.2,134.26,7645.0,128.2068,128.2354,128.1686,128.2259,7645.0
2022-10-24 12:55:00,134.25,134.26,133.97,133.99,34886.0,128.2163,128.2259,127.9489,127.968,34886.0
2022-10-24 13:00:00,133.98,134.0,133.87,134.0,35724.0,127.9585,127.9776,127.8534,127.9776,35724.0
2022-10-24 13:05:00,134.02,134.03,133.92,134.02,11352.0,127.9967,128.0062,127.9012,127.9967,11352.0
2022-10-24 13:10:00,134.05,134.05,133.87,133.93,11976.0,128.0253,128.0253,127.8534,127.9107,11976.0
2022-10-24 13:15:00,133.93,133.94,133.85,133.86,3887.0,127.9107,127.9203,127.8343,127.8439,3887.0
2022-10-24 13:20:00,133.86,133.86,133.68,133.78,16002.0,127.8439,127.8439,127.672,127.7675,16002.0
2022-10-24 13:25:00,133.77,133.88,133.75,133.79,4660.0,127.7579,127.863,127.7388,127.777,4660.0
2022-10-24 13:30:00,133.79,133.82,133.69,133.77,15777.0,127.777,127.8057,127.6815,127.7579,15777.0
2022-10-24 13:35:00,133.81,133.83,133.72,133.83,25441.0,127.7961,127.8152,127.7102,127.8152,25441.0
2022-10-24 13:40:00,133.85,133.94,133.84,133.92,28112.0,127.8343,127.9203,127.8248,127.9012,28112.0
2022-10-24 13:45:00,133.91,133.99,133.85,133.89,60900.0,127.8916,127.968,127.8343,127.8725,60900.0
2022-10-24 13:50:00,133.88,133.96,133.84,133.93,14482.0,127.863,127.9394,127.8248,127.9107,14482.0
2022-10-24 13:55:00,133.91,133.96,133.82,133.87,4122.0,127.8916,127.9394,127.8057,127.8534,4122.0
2022-10-24 14:00:00,133.87,134.08,133.82,134.05,14922.0,127.8534,128.054,127.8057,128.0253,14922.0
2022-10-24 14:05:00,134.07,134.13,134.05,134.09,9575.0,128.0444,128.1017,128.0253,128.0635,9575.0
2022-10-24 14:10:00,134.11,134.11,134.02,134.08,6037.0,128.0826,128.0826,127.9967,128.054,6037.0
2022-10-24 14:15:00,134.06,134.1,134.04,134.04,2021.0,128.0349,128.0731,128.0158,128.0158,2021.0
2022-10-24 14:20:00,134.04,134.06,133.98,134.02,7389.0,128.0158,128.0349,127.9585,127.9967,7389.0
2022-10-24 14:25:00,134.04,134.16,134.02,134.11,19818.0,128.0158,128.1304,127.9967,128.0826,19818.0
2022-10-24 14:30:00,134.09,134.2,134.09,134.19,7430.0,128.0635,128.1686,128.0635,128.159,7430.0
2022-10-24 14:35:00,134.16,134.22,134.12,134.22,12496.0,128.1304,128.1877,128.0922,128.1877,12496.0
2022-10-24 14:40:00,134.21,134.47,134.14,134.39,15392.0,128.1781,128.4264,128.1113,128.35,15392.0
2022-10-24 14:45:00,134.43,134.49,134.37,134.49,15047.0,128.3882,128.4455,128.3309,128.4455,15047.0
2022-10-24 14:50:00,134.48,134.5,134.4,134.48,14042.0,128.436,128.4551,128.3596,128.436,14042.0
2022-10-24 14:55:00,134.47,134.61,134.45,134.57,17428.0,128.4264,128.5602,128.4073,128.522,17428.0
2022-10-24 15:00:00,134.54,134.62,134.53,134.59,21372.0,128.4933,128.5697,128.4837,128.5411,21372.0
2022-10-24 15:05:00,134.6,134.61,134.54,134.57,12604.0,128.5506,128.5602,128.4933,128.522,12604.0
2022-10-24 15:10:00,134.56,134.63,134.56,134.63,9070.0,128.5124,128.5793,128.5124,128.5793,9070.0
2022-10-24 15:15:00,134.63,134.72,134.63,134.7,10338.0,128.5793,128.6652,128.5793,128.6461,10338.0
2022-10-24 15:20:00,134.7,134.71,134.54,134.6,18651.0,128.6461,128.6557,128.4933,128.5506,18651.0
2022-10-24 15:25:00,134.6,134.69,134.56,134.59,17025.0,128.5506,128.6366,128.5124,128.5411,17025.0
2022-10-24 15:30:00,134.58,134.61,134.48,134.53,20765.0,128.5315,128.5602,128.436,128.4837,20765.0
2022-10-24 15:35:00,134.53,134.55,134.47,134.48,20332.0,128.4837,128.5029,128.4264,128.436,20332.0
2022-10-24 15:40:00,134.48,134.48,134.37,134.37,28157.0,128.436,128.436,128.3309,128.3309,28157.0
2022-10-24 15:45:00,134.35,134.46,134.32,134.32,20798.0,128.3118,128.4169,128.2832,128.2832,20798.0
2022-10-24 15:50:00,134.36,134.4,134.19,134.19,30814.0,128.3214,128.3596,128.159,128.159,30814.0
2022-10-24 15:55:00,134.19,134.39,134.16,134.33,94033.0,128.159,128.35,128.1304,128.2927,94033.0
2022-10-25 09:30:00,134.36,134.94,134.27,134.87,106687.0,128.3214,128.8753,128.2354,128.8085,106687.0
2022-10-25 09:35:00,134.89,134.89,134.65,134.81,31799.0,128.8276,128.8276,128.5984,128.7512,31799.0
2022-10-25 09:40:00,134.85,135.07,134.69,135.07,28215.0,128.7894,128.9995,128.6366,128.9995,28215.0
2022-10-25 09:45:00,135.1,135.68,135.1,135.62,48826.0,129.0281,129.5821,129.0281,129.5248,48826.0
2022-10-25 09:50:00,135.62,135.76,135.41,135.76,17633.0,129.5248,129.6585,129.3242,129.6585,17633.0
2022-10-25 09:55:00,135.74,135.85,135.63,135.71,16990.0,129.6394,129.7444,129.5343,129.6107,16990.0
2022-10-25 10:00:00,135.78,135.78,135.53,135.54,155521.0,129.6776,129.6776,129.4388,129.4484,155521.0
2022-10-25 10:05:00,135.53,135.53,135.34,135.49,16689.0,129.4388,129.4388,129.2573,129.4006,16689.0
2022-10-25 10:10:00,135.5,135.61,135.31,135.53,24526.0,129.4102,129.5152,129.2287,129.4388,24526.0
2022-10-25 10:15:00,135.55,135.69,135.55,135.62,34419.0,129.4579,129.5916,129.4579,129.5248,34419.0
2022-10-25 10:20:00,135.63,135.73,135.56,135.69,31304.0,129.5343,129.6298,129.4675,129.5916,31304.0
2022-10-25 10:25:00,135.71,135.89,135.7,135.89,23418.0,129.6107,129.7826,129.6012,129.7826,23418.0
2022-10-25 10:30:00,135.89,135.93,135.73,135.82,63467.0,129.7826,129.8208,129.6298,129.7158,63467.0
2022-10-25 10:35:00,135.8,135.81,135.63,135.67,47352.0,129.6967,129.7062,129.5343,129.5725,47352.0
2022-10-25 10:40:00,135.67,135.78,135.64,135.68,21100.0,129.5725,129.6776,129.5439,129.5821,21100.0
2022-10-25 10:45:00,135.67,135.88,135.67,135.85,19015.0,129.5725,129.7731,129.5725,129.7444,19015.0
2022-10-25 10:50:00,135.88,136.0,135.85,135.95,21072.0,129.7731,129.8877,129.7444,129.8399,21072.0
2022-10-25 10:55:00,135.95,135.99,135.73,135.74,11679.0,129.8399,129.8781,129.6298,129.6394,11679.0
2022-10-25 11:00:00,135.77,135.82,135.68,135.8,12746.0,129.668,129.7158,129.5821,129.6967,12746.0
2022-10-25 11:05:00,135.81,136.15,135.8,136.13,17857.0,129.7062,130.0309,129.6967,130.0118,17857.0
2022-10-25 11:10:00,136.13,136.13,136.0,136.05,28548.0,130.0118,130.0118,129.8877,129.9354,28548.0
2022-10-25 11:15:00,136.09,136.18,136.07,136.18,19775.0,129.9736,130.0596,129.9545,130.0596,19775.0
2022-10-25 11:20:00,136.17,136.24,136.12,136.23,12674.0,130.05,130.1169,130.0023,130.1073,12674.0
2022-10-25 11:25:00,136.23,136.24,136.15,136.19,23828.0,130.1073,130.1169,130.0309,130.0691,23828.0
2022-10-25 11:30:00,136.19,136.32,136.16,136.28,15601.0,130.0691,130.1933,130.0405,130.1551,15601.0
2022-10-25 11:35:00,136.28,136.46,136.27,136.42,12939.0,130.1551,130.327,130.1455,130.2888,12939.0
2022-10-25 11:40:00,136.4,136.48,136.31,136.46,20492.0,130.2697,130.3461,130.1837,130.327,20492.0
2022-10-25 11:45:00,136.47,136.47,136.37,136.44,14413.0,130.3366,130.3366,130.2411,130.3079,14413.0
2022-10-25 11:50:00,136.43,136.48,136.4,136.46,7329.0,130.2984,130.3461,130.2697,130.327,7329.0
2022-10-25 11:55:00,136.46,136.48,136.33,136.36,15147.0,130.327,130.3461,130.2029,130.2315,15147.0
2022-10-25 12:00:00,136.37,136.41,136.3,136.33,18706.0,130.2411,130.2793,130.1742,130.2029,18706.0
2022-10-25 12:05:00,136.34,136.55,136.3,136.48,24521.0,130.2124,130.413,130.1742,130.3461,24521.0
2022-10-25 12:10:00,136.48,136.56,136.46,136.53,11594.0,130.3461,130.4225,130.327,130.3939,11594.0
2022-10-25 12:15:00,136.54,136.65,136.51,136.65,11504.0,130.4034,130.5085,130.3748,130.5085,11504.0
2022-10-25 12:20:00,136.67,136.69,136.59,136.62,16814.0,130.5276,130.5467,130.4512,130.4798,16814.0
2022-10-25 12:25:00,136.58,136.58,136.46,136.48,35905.0,130.4416,130.4416,130.327,130.3461,35905.0
2022-10-25 12:30:00,136.47,136.57,136.46,136.51,24104.0,130.3366,130.4321,130.327,130.3748,24104.0
2022-10-25 12:35:00,136.47,136.53,136.44,136.5,10718.0,130.3366,130.3939,130.3079,130.3652,10718.0
2022-10-25 12:40:00,136.5,136.51,136.43,136.48,24802.0,130.3652,130.3748,130.2984,130.3461,24802.0
2022-10-25 12:45:00,136.5,136.52,136.31,136.32,14721.0,130.3652,130.3843,130.1837,130.1933,14721.0
2022-10-25 12:50:00,136.32,136.39,136.28,136.28,26748.0,130.1933,130.2602,130.1551,130.1551,26748.0
2022-10-25 12:55:00,136.27,136.32,136.25,136.27,18851.0,130.1455,130.1933,130.1264,130.1455,18851.0
2022-10-25 13:00:00,136.29,136.43,136.16,136.19,39141.0,130.1646,130.2984,130.0405,130.0691,39141.0
2022-10-25 13:05:00,136.18,136.39,136.15,136.32,14889.0,130.0596,130.2602,130.0309,130.1933,14889.0
2022-10-25 13:10:00,136.32,136.33,136.18,136.18,12842.0,130.1933,130.2029,130.0596,130.0596,12842.0
2022-10-25 13:15:00,136.18,136.23,136.06,136.17,10889.0,130.0596,130.1073,129.945,130.05,10889.0
2022-10-25 13:20:00,136.18,136.18,136.06,136.1,72336.0,130.0596,130.0596,129.945,129.9832,72336.0
2022-10-25 13:25:00,136.1,136.28,136.1,136.23,25602.0,129.9832,130.1551,129.9832,130.1073,25602.0
2022-10-25 13:30:00,136.24,136.43,136.24,136.4,21394.0,130.1169,130.2984,130.1169,130.2697,21394.0
2022-10-25 13:35:00,136.39,136.39,136.21,136.21,20778.0,130.2602,130.2602,130.0882,130.0882,20778.0
2022-10-25 13:40:00,136.22,136.24,136.08,136.16,15848.0,130.0978,130.1169,129.9641,130.0405,15848.0
2022-10-25 13:45:00,136.12,136.17,136.07,136.16,16214.0,130.0023,130.05,129.9545,130.0405,16214.0
2022-10-25 13:50:00,136.17,136.23,136.14,136.23,9217.0,130.05,130.1073,130.0214,130.1073,9217.0
2022-10-25 13:55:00,136.23,136.26,136.15,136.24,7803.0,130.1073,130.136,130.0309,130.1169,7803.0
2022-10-25 14:00:00,136.22,136.38,136.22,136.37,20941.0,130.0978,130.2506,130.0978,130.2411,20941.0
2022-10-25 14:05:00,136.36,136.47,136.34,136.43,14968.0,130.2315,130.3366,130.2124,130.2984,14968.0
2022-10-25 14:10:00,136.45,136.46,136.36,136.38,22502.0,130.3175,130.327,130.2315,130.2506,22502.0
2022-10-25 14:15:00,136.38,136.55,136.34,136.52,35163.0,130.2506,130.413,130.2124,130.3843,35163.0
2022-10-25 14:20:00,136.52,136.52,136.46,136.51,52170.0,130.3843,130.3843,130.327,130.3748,52170.0
2022-10-25 14:25:00,136.5,136.53,136.46,136.53,12285.0,130.3652,130.3939,130.327,130.3939,12285.0
2022-10-25 14:30:00,136.53,136.68,136.48,136.68,49809.0,130.3939,130.5371,130.3461,130.5371,49809.0
2022-10-25 14:35:00,136.68,136.68,136.6,136.63,65535.0,130.5371,130.5371,130.4607,130.4894,65535.0
2022-10-25 14:40:00,136.63,136.68,136.47,136.48,92448.0,130.4894,130.5371,130.3366,130.3461,92448.0
2022-10-25 14:45:00,136.48,136.48,136.38,136.44,21405.0,130.3461,130.3461,130.2506,130.3079,21405.0
2022-10-25 14:50:00,136.45,136.51,136.43,136.49,104001.0,130.3175,130.3748,130.2984,130.3557,104001.0
2022-10-25 14:55:00,136.49,136.54,136.39,136.4,79016.0,130.3557,130.4034,130.2602,130.2697,79016.0
2022-10-25 15:00:00,136.43,136.55,136.4,136.55,90558.0,130.2984,130.413,130.2697,130.413,90558.0
2022-10-25 15:05:00,136.54,136.67,136.53,136.67,73376.0,130.4034,130.5276,130.3939,130.5276,73376.0
2022-10-25 15:10:00,136.66,136.73,136.63,136.72,27728.0,130.518,130.5849,130.4894,130.5753,27728.0
2022-10-25 15:15:00,136.73,136.74,136.64,136.68,24419.0,130.5849,130.5944,130.4989,130.5371,24419.0
2022-10-25 15:20:00,136.7,136.76,136.67,136.75,38638.0,130.5562,130.6135,130.5276,130.604,38638.0
2022-10-25 15:25:00,136.76,136.87,136.76,136.86,34418.0,130.6135,130.7186,130.6135,130.709,34418.0
2022-10-25 15:30:00,136.88,137.04,136.83,136.97,75348.0,130.7281,130.8809,130.6804,130.8141,75348.0
2022-10-25 15:35:00,136.98,136.99,136.89,136.97,51819.0,130.8236,130.8332,130.7377,130.8141,51819.0
2022-10-25 15:40:00,136.96,137.01,136.87,137.0,45972.0,130.8045,130.8523,130.7186,130.8427,45972.0
2022-10-25 15:45:00,137.0,137.05,136.92,137.04,70967.0,130.8427,130.8905,130.7663,130.8809,70967.0
2022-10-25 15:50:00,137.04,137.04,136.84,136.84,93517.0,130.8809,130.8809,130.6899,130.6899,93517.0
2022-10-25 15:55:00,136.82,136.98,136.81,136.96,208146.0,130.6708,130.8236,130.6613,130.8045,208146.0
2022-10-26 09:30:00,137.1,137.64,137.06,137.59,67975.0,130.9382,131.454,130.9,131.4062,67975.0
2022-10-26 09:35:00,137.57,137.79,137.45,137.75,21698.0,131.3871,131.5972,131.2725,131.559,21698.0
2022-10-26 09:40:00,137.66,137.66,137.08,137.08,27435.0,131.4731,131.4731,130.9191,130.9191,27435.0
2022-10-26 09:45:00,137.09,137.4,137.04,137.27,32633.0,130.9287,131.2248,130.8809,131.1006,32633.0
2022-10-26 09:50:00,137.27,137.39,136.97,136.99,13791.0,131.1006,131.2152,130.8141,130.8332,13791.0
2022-10-26 09:55:00,136.99,137.21,136.8,136.9,9383.0,130.8332,131.0433,130.6517,130.7472,9383.0
2022-10-26 10:00:00,136.96,137.84,136.92,137.54,76327.0,130.8045,131.645,130.7663,131.3585,76327.0
2022-10-26 10:05:00,137.51,137.94,137.42,137.8,39935.0,131.3298,131.7405,131.2439,131.6068,39935.0
2022-10-26 10:10:00,137.81,137.91,137.65,137.8,30071.0,131.6163,131.7118,131.4635,131.6068,30071.0
2022-10-26 10:15:00,137.81,138.03,137.66,138.03,45541.0,131.6163,131.8264,131.4731,131.8264,45541.0
2022-10-26 10:20:00,137.98,138.06,137.81,137.81,72026.0,131.7787,131.8551,131.6163,131.6163,72026.0
2022-10-26 10:25:00,137.79,138.23,137.79,138.18,41020.0,131.5972,132.0175,131.5972,131.9697,41020.0
2022-10-26 10:30:00,138.14,138.19,137.83,137.88,18989.0,131.9315,131.9793,131.6354,131.6832,18989.0
2022-10-26 10:35:00,137.87,138.05,137.84,138.03,22183.0,131.6736,131.8455,131.645,131.8264,22183.0
2022-10-26 10:40:00,138.04,138.22,138.04,138.2,22061.0,131.836,132.0079,131.836,131.9888,22061.0
2022-10-26 10:45:00,138.2,138.34,138.13,138.29,15160.0,131.9888,132.1225,131.922,132.0748,15160.0
2022-10-26 10:50:00,138.29,138.34,138.18,138.32,25435.0,132.0748,132.1225,131.9697,132.1034,25435.0
2022-10-26 10:55:00,138.29,138.3,138.05,138.05,6517.0,132.0748,132.0843,131.8455,131.8455,6517.0
2022-10-26 11:00:00,138.08,138.57,138.08,138.49,22614.0,131.8742,132.3422,131.8742,132.2658,22614.0
2022-10-26 11:05:00,138.49,138.67,138.41,138.61,35485.0,132.2658,132.4377,132.1894,132.3804,35485.0
2022-10-26 11:10:00,138.62,138.77,138.57,138.73,45678.0,132.3899,132.5332,132.3422,132.495,45678.0
2022-10-26 11:15:00,138.74,138.83,138.67,138.75,25457.0,132.5045,132.5905,132.4377,132.5141,25457.0
2022-10-26 11:20:00,138.74,138.82,138.68,138.74,8241.0,132.5045,132.5809,132.4472,132.5045,8241.0
2022-10-26 11:25:00,138.73,138.76,138.66,138.66,10826.0,132.495,132.5236,132.4281,132.4281,10826.0
2022-10-26 11:30:00,138.65,138.85,138.64,138.82,22717.0,132.4186,132.6096,132.409,132.5809,22717.0
2022-10-26 11:35:00,138.81,138.83,138.72,138.8,7806.0,132.5714,132.5905,132.4854,132.5618,7806.0
2022-10-26 11:40:00,138.78,138.87,138.76,138.78,12281.0,132.5427,132.6287,132.5236,132.5427,12281.0
2022-10-26 11:45:00,138.75,138.75,138.63,138.74,13280.0,132.5141,132.5141,132.3995,132.5045,13280.0
2022-10-26 11:50:00,138.75,138.75,138.59,138.62,21103.0,132.5141,132.5141,132.3613,132.3899,21103.0
2022-10-26 11:55:00,138.56,138.68,138.55,138.68,21974.0,132.3326,132.4472,132.3231,132.4472,21974.0
2022-10-26 12:00:00,138.67,138.87,138.67,138.83,9803.0,132.4377,132.6287,132.4377,132.5905,9803.0
2022-10-26 12:05:00,138.81,138.83,138.6,138.62,27361.0,132.5714,132.5905,132.3708,132.3899,27361.0
2022-10-26 12:10:00,138.67,138.78,138.62,138.63,10104.0,132.4377,132.5427,132.3899,132.3995,10104.0
2022-10-26 12:15:00,138.64,138.72,138.52,138.7,25042.0,132.409,132.4854,132.2944,132.4663,25042.0
2022-10-26 12:20:00,138.67,138.74,138.66,138.69,14269.0,132.4377,132.5045,132.4281,132.4568,14269.0
2022-10-26 12:25:00,138.69,138.69,138.46,138.54,13209.0,132.4568,132.4568,132.2371,132.3135,13209.0
2022-10-26 12:30:00,138.55,138.69,138.55,138.58,9875.0,132.3231,132.4568,132.3231,132.3517,9875.0
2022-10-26 12:35:00,138.59,138.61,138.46,138.5,12913.0,132.3613,132.3804,132.2371,132.2753,12913.0
2022-10-26 12:40:00,138.52,138.54,138.37,138.38,11770.0,132.2944,132.3135,132.1512,132.1607,11770.0
2022-10-26 12:45:00,138.35,138.37,138.15,138.17,13969.0,132.1321,132.1512,131.9411,131.9602,13969.0
2022-10-26 12:50:00,138.16,138.2,138.08,138.08,11798.0,131.9506,131.9888,131.8742,131.8742,11798.0
2022-10-26 12:55:00,138.1,138.11,137.76,137.86,22117.0,131.8933,131.9029,131.5686,131.6641,22117.0
2022-10-26 13:00:00,137.83,137.91,137.65,137.87,43443.0,131.6354,131.7118,131.4635,131.6736,43443.0
2022-10-26 13:05:00,137.84,137.87,137.72,137.79,8326.0,131.645,131.6736,131.5304,131.5972,8326.0
2022-10-26 13:10:00,137.79,137.88,137.68,137.69,198093.0,131.5972,131.6832,131.4922,131.5017,198093.0
2022-10-26 13:15:00,137.7,137.8,137.58,137.8,15271.0,131.5113,131.6068,131.3967,131.6068,15271.0
2022-10-26 13:20:00,137.8,137.82,137.66,137.73,7987.0,131.6068,131.6259,131.4731,131.5399,7987.0
2022-10-26 13:25:00,137.69,137.69,137.54,137.54,12672.0,131.5017,131.5017,131.3585,131.3585,12672.0
2022-10-26 13:30:00,137.56,137.57,137.43,137.45,10552.0,131.3776,131.3871,131.2534,131.2725,10552.0
2022-10-26 13:35:00,137.46,137.61,137.45,137.59,12119.0,131.2821,131.4253,131.2725,131.4062,12119.0
2022-10-26 13:40:00,137.61,137.72,137.59,137.67,10035.0,131.4253,131.5304,131.4062,131.4826,10035.0
2022-10-26 13:45:00,137.66,137.66,137.55,137.57,8358.0,131.4731,131.4731,131.368,131.3871,8358.0
2022-10-26 13:50:00,137.66,137.76,137.66,137.76,6850.0,131.4731,131.5686,131.4731,131.5686,6850.0
2022-10-26 13:55:00,137.71,137.79,137.62,137.77,29061.0,131.5208,131.5972,131.4349,131.5781,29061.0
2022-10-26 14:00:00,137.74,137.88,137.73,137.87,8736.0,131.5495,131.6832,131.5399,131.6736,8736.0
2022-10-26 14:05:00,137.88,137.9,137.83,137.86,13870.0,131.6832,131.7023,131.6354,131.6641,13870.0
2022-10-26 14:10:00,137.85,137.94,137.82,137.83,10971.0,131.6545,131.7405,131.6259,131.6354,10971.0
2022-10-26 14:15:00,137.81,137.81,137.66,137.66,5912.0,131.6163,131.6163,131.4731,131.4731,5912.0
2022-10-26 14:20:00,137.67,137.68,137.51,137.55,13512.0,131.4826,131.4922,131.3298,131.368,13512.0
2022-10-26 14:25:00,137.56,137.62,137.41,137.43,7961.0,131.3776,131.4349,131.2343,131.2534,7961.0
2022-10-26 14:30:00,137.44,137.46,137.39,137.4,21654.0,131.263,131.2821,131.2152,131.2248,21654.0
2022-10-26 14:35:00,137.4,137.61,137.39,137.58,21830.0,131.2248,131.4253,131.2152,131.3967,21830.0
2022-10-26 14:40:00,137.55,137.55,137.31,137.32,25998.0,131.368,131.368,131.1388,131.1484,25998.0
2022-10-26 14:45:00,137.33,137.41,137.26,137.35,18839.0,131.1579,131.2343,131.0911,131.177,18839.0
2022-10-26 14:50:00,137.36,137.36,137.23,137.32,28467.0,131.1866,131.1866,131.0624,131.1484,28467.0
2022-10-26 14:55:00,137.31,137.42,137.2,137.32,45634.0,131.1388,131.2439,131.0338,131.1484,45634.0
2022-10-26 15:00:00,137.3,137.32,137.01,137.04,42898.0,131.1293,131.1484,130.8523,130.8809,42898.0
2022-10-26 15:05:00,137.03,137.18,137.02,137.17,18764.0,130.8714,131.0146,130.8618,131.0051,18764.0
2022-10-26 15:10:00,137.17,137.23,137.03,137.22,27975.0,131.0051,131.0624,130.8714,131.0529,27975.0
2022-10-26 15:15:00,137.24,137.38,137.19,137.36,36719.0,131.072,131.2057,131.0242,131.1866,36719.0
2022-10-26 15:20:00,137.36,137.36,137.19,137.22,24558.0,131.1866,131.1866,131.0242,131.0529,24558.0
2022-10-26 15:25:00,137.26,137.3,137.13,137.26,20634.0,131.0911,131.1293,130.9669,131.0911,20634.0
2022-10-26 15:30:00,137.29,137.4,137.25,137.28,37286.0,131.1197,131.2248,131.0815,131.1102,37286.0
2022-10-26 15:35:00,137.28,137.38,137.21,137.34,60611.0,131.1102,131.2057,131.0433,131.1675,60611.0
2022-10-26 15:40:00,137.35,137.5,137.34,137.48,104491.0,131.177,131.3203,131.1675,131.3012,104491.0
2022-10-26 15:45:00,137.48,137.57,137.43,137.49,55520.0,131.3012,131.3871,131.2534,131.3107,55520.0
2022-10-26 15:50:00,137.48,137.48,137.27,137.44,115638.0,131.3012,131.3012,131.1006,131.263,115638.0
2022-10-26 15:55:00,137.44,137.44,137.12,137.22,113841.0,131.263,131.263,130.9573,131.0529,113841.0
2022-10-27 09:30:00,137.96,138.47,137.96,138.32,70991.0,131.7596,132.2467,131.7596,132.1034,70991.0
2022-10-27 09:35:00,138.38,138.56,138.29,138.42,75906.0,132.1607,132.3326,132.0748,132.1989,75906.0
2022-10-27 09:40:00,138.49,138.49,138.16,138.43,21621.0,132.2658,132.2658,131.9506,132.2085,21621.0
2022-10-27 09:45:00,138.5,138.54,137.92,137.97,48808.0,132.2753,132.3135,131.7214,131.7691,48808.0
2022-10-27 09:50:00,137.96,138.08,137.64,137.74,51516.0,131.7596,131.8742,131.454,131.5495,51516.0
2022-10-27 09:55:00,137.72,137.92,137.65,137.91,21667.0,131.5304,131.7214,131.4635,131.7118,21667.0
2022-10-27 10:00:00,137.9,138.19,137.8,138.18,20789.0,131.7023,131.9793,131.6068,131.9697,20789.0
2022-10-27 10:05:00,138.18,138.55,138.16,138.31,49900.0,131.9697,132.3231,131.9506,132.0939,49900.0
2022-10-27 10:10:00,138.31,138.84,138.06,138.73,46837.0,132.0939,132.6,131.8551,132.495,46837.0
2022-10-27 10:15:00,138.74,138.89,138.63,138.81,174871.0,132.5045,132.6478,132.3995,132.5714,174871.0
2022-10-27 10:20:00,138.8,138.95,138.73,138.83,112199.0,132.5618,132.7051,132.495,132.5905,112199.0
2022-10-27 10:25:00,138.85,139.05,138.82,138.98,92566.0,132.6096,132.8006,132.5809,132.7338,92566.0
2022-10-27 10:30:00,138.98,139.15,138.91,139.0,29203.0,132.7338,132.8961,132.6669,132.7529,29203.0
2022-10-27 10:35:00,138.94,138.95,138.57,138.68,29472.0,132.6955,132.7051,132.3422,132.4472,29472.0
2022-10-27 10:40:00,138.68,138.71,138.38,138.38,47466.0,132.4472,132.4759,132.1607,132.1607,47466.0
2022-10-27 10:45:00,138.35,138.58,138.29,138.47,37811.0,132.1321,132.3517,132.0748,132.2467,37811.0
2022-10-27 10:50:00,138.46,138.75,138.45,138.71,31473.0,132.2371,132.5141,132.2276,132.4759,31473.0
2022-10-27 10:55:00,138.7,138.72,138.23,138.23,28684.0,132.4663,132.4854,132.0175,132.0175,28684.0
2022-10-27 11:00:00,138.18,138.49,138.14,138.39,15653.0,131.9697,132.2658,131.9315,132.1703,15653.0
2022-10-27 11:05:00,138.38,138.49,138.25,138.48,45565.0,132.1607,132.2658,132.0366,132.2562,45565.0
2022-10-27 11:10:00,138.51,138.67,138.43,138.48,20336.0,132.2849,132.4377,132.2085,132.2562,20336.0
2022-10-27 11:15:00,138.47,138.52,138.17,138.28,15606.0,132.2467,132.2944,131.9602,132.0652,15606.0
2022-10-27 11:20:00,138.27,138.51,138.25,138.49,13156.0,132.0557,132.2849,132.0366,132.2658,13156.0
2022-10-27 11:25:00,138.49,138.52,138.25,138.42,21874.0,132.2658,132.2944,132.0366,132.1989,21874.0
2022-10-27 11:30:00,138.42,138.54,138.19,138.36,39807.0,132.1989,132.3135,131.9793,132.1416,39807.0
2022-10-27 11:35:00,138.34,138.54,137.99,138.01,52102.0,132.1225,132.3135,131.7882,131.8073,52102.0
2022-10-27 11:40:00,138.02,138.08,137.81,137.88,24787.0,131.8169,131.8742,131.6163,131.6832,24787.0
2022-10-27 11:45:00,137.84,138.03,137.8,137.98,11140.0,131.645,131.8264,131.6068,131.7787,11140.0
2022-10-27 11:50:00,138.0,138.04,137.88,138.02,9370.0,131.7978,131.836,131.6832,131.8169,9370.0
2022-10-27 11:55:00,138.03,138.05,137.88,137.95,17806.0,131.8264,131.8455,131.6832,131.75,17806.0
2022-10-27 12:00:00,137.93,138.28,137.88,138.25,14613.0,131.7309,132.0652,131.6832,132.0366,14613.0
2022-10-27 12:05:00,138.22,138.37,138.2,138.21,22974.0,132.0079,132.1512,131.9888,131.9984,22974.0
2022-10-27 12:10:00,138.15,138.25,138.1,138.25,6479.0,131.9411,132.0366,131.8933,132.0366,6479.0
2022-10-27 12:15:00,138.22,138.29,138.12,138.12,15367.0,132.0079,132.0748,131.9124,131.9124,15367.0
2022-10-27 12:20:00,138.12,138.16,138.0,138.1,7375.0,131.9124,131.9506,131.7978,131.8933,7375.0
2022-10-27 12:25:00,138.08,138.08,137.68,137.68,14010.0,131.8742,131.8742,131.4922,131.4922,14010.0
2022-10-27 12:30:00,137.66,137.96,137.66,137.94,6274.0,131.4731,131.7596,131.4731,131.7405,6274.0
2022-10-27 12:35:00,137.94,137.99,137.85,137.88,7757.0,131.7405,131.7882,131.6545,131.6832,7757.0
2022-10-27 12:40:00,137.87,137.98,137.86,137.93,11672.0,131.6736,131.7787,131.6641,131.7309,11672.0
2022-10-27 12:45:00,137.88,138.09,137.88,138.07,6508.0,131.6832,131.8838,131.6832,131.8646,6508.0
2022-10-27 12:50:00,138.05,138.17,138.05,138.16,18564.0,131.8455,131.9602,131.8455,131.9506,18564.0
2022-10-27 12:55:00,138.17,138.22,138.08,138.21,15418.0,131.9602,132.0079,131.8742,131.9984,15418.0
2022-10-27 13:00:00,138.2,138.24,138.06,138.21,9246.0,131.9888,132.027,131.8551,131.9984,9246.0
2022-10-27 13:05:00,138.21,138.54,138.2,138.53,13127.0,131.9984,132.3135,131.9888,132.304,13127.0
2022-10-27 13:10:00,138.54,138.55,138.44,138.48,5823.0,132.3135,132.3231,132.218,132.2562,5823.0
2022-10-27 13:15:00,138.49,138.52,138.31,138.46,34488.0,132.2658,132.2944,132.0939,132.2371,34488.0
2022-10-27 13:20:00,138.52,138.62,138.49,138.5,20960.0,132.2944,132.3899,132.2658,132.2753,20960.0
2022-10-27 13:25:00,138.48,138.48,138.25,138.27,11449.0,132.2562,132.2562,132.0366,132.0557,11449.0
2022-10-27 13:30:00,138.26,138.28,138.15,138.15,9961.0,132.0461,132.0652,131.9411,131.9411,9961.0
2022-10-27 13:35:00,138.18,138.24,138.11,138.12,18042.0,131.9697,132.027,131.9029,131.9124,18042.0
2022-10-27 13:40:00,138.18,138.23,138.16,138.19,17464.0,131.9697,132.0175,131.9506,131.9793,17464.0
2022-10-27 13:45:00,138.19,138.23,138.09,138.13,8611.0,131.9793,132.0175,131.8838,131.922,8611.0
2022-10-27 13:50:00,138.11,138.13,138.03,138.03,7920.0,131.9029,131.922,131.8264,131.8264,7920.0
2022-10-27 13:55:00,138.03,138.1,137.94,137.94,30110.0,131.8264,131.8933,131.7405,131.7405,30110.0
2022-10-27 14:00:00,137.94,138.0,137.91,137.95,18413.0,131.7405,131.7978,131.7118,131.75,18413.0
2022-10-27 14:05:00,137.95,137.95,137.79,137.79,16152.0,131.75,131.75,131.5972,131.5972,16152.0
2022-10-27 14:10:00,137.81,137.82,137.71,137.8,22141.0,131.6163,131.6259,131.5208,131.6068,22141.0
2022-10-27 14:15:00,137.81,137.87,137.77,137.87,28451.0,131.6163,131.6736,131.5781,131.6736,28451.0
2022-10-27 14:20:00,137.86,137.89,137.79,137.88,12252.0,131.6641,131.6927,131.5972,131.6832,12252.0
2022-10-27 14:25:00,137.91,137.91,137.83,137.85,2799.0,131.7118,131.7118,131.6354,131.6545,2799.0
2022-10-27 14:30:00,137.8,137.87,137.7,137.87,10317.0,131.6068,131.6736,131.5113,131.6736,10317.0
2022-10-27 14:35:00,137.85,137.85,137.77,137.78,9044.0,131.6545,131.6545,131.5781,131.5877,9044.0
2022-10-27 14:40:00,137.76,137.83,137.7,137.71,42974.0,131.5686,131.6354,131.5113,131.5208,42974.0
2022-10-27 14:45:00,137.71,137.81,137.7,137.81,5294.0,131.5208,131.6163,131.5113,131.6163,5294.0
2022-10-27 14:50:00,137.71,137.74,137.65,137.72,10473.0,131.5208,131.5495,131.4635,131.5304,10473.0
2022-10-27 14:55:00,137.69,137.69,137.45,137.52,24040.0,131.5017,131.5017,131.2725,131.3394,24040.0
2022-10-27 15:00:00,137.54,137.76,137.53,137.7,18739.0,131.3585,131.5686,131.3489,131.5113,18739.0
2022-10-27 15:05:00,137.7,137.7,137.33,137.33,13719.0,131.5113,131.5113,131.1579,131.1579,13719.0
2022-10-27 15:10:00,137.36,137.55,137.31,137.51,12275.0,131.1866,131.368,131.1388,131.3298,12275.0
2022-10-27 15:15:00,137.49,137.62,137.49,137.56,20269.0,131.3107,131.4349,131.3107,131.3776,20269.0
2022-10-27 15:20:00,137.52,137.63,137.52,137.62,19641.0,131.3394,131.4444,131.3394,131.4349,19641.0
2022-10-27 15:25:00,137.62,137.64,137.49,137.59,12855.0,131.4349,131.454,131.3107,131.4062,12855.0
2022-10-27 15:30:00,137.58,137.85,137.5,137.78,52515.0,131.3967,131.6545,131.3203,131.5877,52515.0
2022-10-27 15:35:00,137.76,137.77,137.62,137.65,22922.0,131.5686,131.5781,131.4349,131.4635,22922.0
2022-10-27 15:40:00,137.65,137.76,137.61,137.66,30785.0,131.4635,131.5686,131.4253,131.4731,30785.0
2022-10-27 15:45:00,137.62,137.7,137.52,137.62,34169.0,131.4349,131.5113,131.3394,131.4349,34169.0
2022-10-27 15:50:00,137.64,137.71,137.22,137.25,46398.0,131.454,131.5208,131.0529,131.0815,46398.0
2022-10-27 15:55:00,137.26,137.44,137.17,137.44,107862.0,131.0911,131.263,131.0051,131.263,107862.0
2022-10-28 09:30:00,137.4,138.09,137.22,137.89,126640.0,131.2248,131.8838,131.0529,131.6927,126640.0
2022-10-28 09:35:00,137.9,138.09,137.75,138.03,149525.0,131.7023,131.8838,131.559,131.8264,149525.0
2022-10-28 09:40:00,138.06,138.35,138.06,138.19,65409.0,131.8551,132.1321,131.8551,131.9793,65409.0
2022-10-28 09:45:00,138.18,138.34,138.09,138.29,42906.0,131.9697,132.1225,131.8838,132.0748,42906.0
2022-10-28 09:50:00,138.29,138.47,138.15,138.42,29231.0,132.0748,132.2467,131.9411,132.1989,29231.0
2022-10-28 09:55:00,138.38,138.57,138.29,138.37,38186.0,132.1607,132.3422,132.0748,132.1512,38186.0
2022-10-28 10:00:00,138.38,138.63,137.81,137.94,42499.0,132.1607,132.3995,131.6163,131.7405,42499.0
2022-10-28 10:05:00,137.95,138.17,137.75,137.78,83860.0,131.75,131.9602,131.559,131.5877,83860.0
2022-10-28 10:10:00,137.8,137.85,137.42,137.81,22579.0,131.6068,131.6545,131.2439,131.6163,22579.0
2022-10-28 10:15:00,137.79,138.27,137.72,138.07,55265.0,131.5972,132.0557,131.5304,131.8646,55265.0
2022-10-28 10:20:00,138.08,138.13,137.87,137.97,29205.0,131.8742,131.922,131.6736,131.7691,29205.0
2022-10-28 10:25:00,137.98,138.44,137.98,138.33,46873.0,131.7787,132.218,131.7787,132.113,46873.0
2022-10-28 10:30:00,138.39,138.56,138.35,138.35,13615.0,132.1703,132.3326,132.1321,132.1321,13615.0
2022-10-28 10:35:00,138.34,138.34,138.2,138.3,63052.0,132.1225,132.1225,131.9888,132.0843,63052.0
2022-10-28 10:40:00,138.34,138.42,138.26,138.39,22924.0,132.1225,132.1989,132.0461,132.1703,22924.0
2022-10-28 10:45:00,138.39,138.71,138.36,138.68,87645.0,132.1703,132.4759,132.1416,132.4472,87645.0
2022-10-28 10:50:00,138.69,138.82,138.68,138.79,41354.0,132.4568,132.5809,132.4472,132.5523,41354.0
2022-10-28 10:55:00,138.77,138.84,138.77,138.79,11719.0,132.5332,132.6,132.5332,132.5523,11719.0
2022-10-28 11:00:00,138.84,138.91,138.69,138.7,15901.0,132.6,132.6669,132.4568,132.4663,15901.0
2022-10-28 11:05:00,138.71,138.81,138.59,138.78,17673.0,132.4759,132.5714,132.3613,132.5427,17673.0
2022-10-28 11:10:00,138.78,138.95,138.76,138.8,12644.0,132.5427,132.7051,132.5236,132.5618,12644.0
2022-10-28 11:15:00,138.79,138.79,138.62,138.77,25406.0,132.5523,132.5523,132.3899,132.5332,25406.0
2022-10-28 11:20:00,138.77,138.84,138.67,138.76,33964.0,132.5332,132.6,132.4377,132.5236,33964.0
2022-10-28 11:25:00,138.73,138.74,138.62,138.7,27904.0,132.495,132.5045,132.3899,132.4663,27904.0
2022-10-28 11:30:00,138.72,138.85,138.72,138.73,36823.0,132.4854,132.6096,132.4854,132.495,36823.0
2022-10-28 11:35:00,138.69,138.79,138.59,138.78,40794.0,132.4568,132.5523,132.3613,132.5427,40794.0
2022-10-28 11:40:00,138.76,138.96,138.76,138.96,20945.0,132.5236,132.7146,132.5236,132.7146,20945.0
2022-10-28 11:45:00,138.94,139.09,138.92,139.09,6837.0,132.6955,132.8388,132.6764,132.8388,6837.0
2022-10-28 11:50:00,139.1,139.17,139.05,139.05,15703.0,132.8484,132.9152,132.8006,132.8006,15703.0
2022-10-28 11:55:00,139.07,139.12,139.0,139.01,53090.0,132.8197,132.8675,132.7529,132.7624,53090.0
2022-10-28 12:00:00,138.99,139.13,138.97,138.98,51291.0,132.7433,132.877,132.7242,132.7338,51291.0
2022-10-28 12:05:00,139.0,139.01,138.81,138.96,7513.0,132.7529,132.7624,132.5714,132.7146,7513.0
2022-10-28 12:10:00,138.96,139.19,138.95,139.17,64826.0,132.7146,132.9343,132.7051,132.9152,64826.0
2022-10-28 12:15:00,139.23,139.37,139.23,139.3,13240.0,132.9725,133.1062,132.9725,133.0394,13240.0
2022-10-28 12:20:00,139.32,139.46,139.31,139.46,33161.0,133.0585,133.1922,133.0489,133.1922,33161.0
2022-10-28 12:25:00,139.46,139.5,139.42,139.47,66147.0,133.1922,133.2304,133.154,133.2017,66147.0
2022-10-28 12:30:00,139.46,139.56,139.42,139.55,66383.0,133.1922,133.2877,133.154,133.2781,66383.0
2022-10-28 12:35:00,139.54,139.58,139.4,139.42,30976.0,133.2686,133.3068,133.1349,133.154,30976.0
2022-10-28 12:40:00,139.42,139.45,139.31,139.41,82138.0,133.154,133.1826,133.0489,133.1444,82138.0
2022-10-28 12:45:00,139.32,139.46,139.28,139.45,141211.0,133.0585,133.1922,133.0203,133.1826,141211.0
2022-10-28 12:50:00,139.45,139.55,139.44,139.55,6796.0,133.1826,133.2781,133.1731,133.2781,6796.0
2022-10-28 12:55:00,139.54,139.54,139.44,139.45,8832.0,133.2686,133.2686,133.1731,133.1826,8832.0
2022-10-28 13:00:00,139.47,139.51,139.46,139.47,18434.0,133.2017,133.2399,133.1922,133.2017,18434.0
2022-10-28 13:05:00,139.5,139.62,139.49,139.59,69952.0,133.2304,133.345,133.2208,133.3163,69952.0
2022-10-28 13:10:00,139.57,139.64,139.57,139.61,5908.0,133.2972,133.3641,133.2972,133.3354,5908.0
2022-10-28 13:15:00,139.63,139.63,139.52,139.55,70930.0,133.3545,133.3545,133.2495,133.2781,70930.0
2022-10-28 13:20:00,139.5,139.57,139.48,139.54,29551.0,133.2304,133.2972,133.2113,133.2686,29551.0
2022-10-28 13:25:00,139.54,139.59,139.5,139.51,5940.0,133.2686,133.3163,133.2304,133.2399,5940.0
2022-10-28 13:30:00,139.52,139.6,139.51,139.57,36757.0,133.2495,133.3259,133.2399,133.2972,36757.0
2022-10-28 13:35:00,139.59,139.71,139.55,139.65,16566.0,133.3163,133.4309,133.2781,133.3736,16566.0
2022-10-28 13:40:00,139.65,139.68,139.62,139.65,26618.0,133.3736,133.4023,133.345,133.3736,26618.0
2022-10-28 13:45:00,139.66,139.76,139.65,139.71,6407.0,133.3832,133.4787,133.3736,133.4309,6407.0
2022-10-28 13:50:00,139.69,139.73,139.69,139.72,3027.0,133.4118,133.45,133.4118,133.4405,3027.0
2022-10-28 13:55:00,139.72,139.74,139.59,139.6,6350.0,133.4405,133.4596,133.3163,133.3259,6350.0
2022-10-28 14:00:00,139.6,139.71,139.56,139.6,47361.0,133.3259,133.4309,133.2877,133.3259,47361.0
2022-10-28 14:05:00,139.59,139.65,139.53,139.54,15272.0,133.3163,133.3736,133.259,133.2686,15272.0
2022-10-28 14:10:00,139.55,139.62,139.54,139.62,5461.0,133.2781,133.345,133.2686,133.345,5461.0
2022-10-28 14:15:00,139.6,139.74,139.6,139.69,5997.0,133.3259,133.4596,133.3259,133.4118,5997.0
2022-10-28 14:20:00,139.69,139.74,139.69,139.72,10592.0,133.4118,133.4596,133.4118,133.4405,10592.0
2022-10-28 14:25:00,139.72,139.72,139.62,139.67,1943.0,133.4405,133.4405,133.345,133.3927,1943.0
2022-10-28 14:30:00,139.63,139.79,139.63,139.79,7635.0,133.3545,133.5073,133.3545,133.5073,7635.0
2022-10-28 14:35:00,139.8,139.87,139.8,139.87,6728.0,133.5169,133.5838,133.5169,133.5838,6728.0
2022-10-28 14:40:00,139.86,139.96,139.84,139.94,9768.0,133.5742,133.6697,133.5551,133.6506,9768.0
2022-10-28 14:45:00,139.94,140.02,139.94,139.98,16020.0,133.6506,133.727,133.6506,133.6888,16020.0
2022-10-28 14:50:00,139.98,140.04,139.92,139.96,14418.0,133.6888,133.7461,133.6315,133.6697,14418.0
2022-10-28 14:55:00,139.95,140.02,139.95,140.02,83533.0,133.6602,133.727,133.6602,133.727,83533.0
2022-10-28 15:00:00,140.03,140.17,140.02,140.05,7822.0,133.7366,133.8703,133.727,133.7557,7822.0
2022-10-28 15:05:00,140.06,140.06,139.94,140.04,13640.0,133.7652,133.7652,133.6506,133.7461,13640.0
2022-10-28 15:10:00,140.07,140.16,140.06,140.11,17540.0,133.7748,133.8607,133.7652,133.813,17540.0
2022-10-28 15:15:00,140.1,140.13,139.99,140.03,7268.0,133.8034,133.8321,133.6984,133.7366,7268.0
2022-10-28 15:20:00,140.01,140.02,139.94,140.02,7101.0,133.7175,133.727,133.6506,133.727,7101.0
2022-10-28 15:25:00,140.01,140.17,140.0,140.11,27295.0,133.7175,133.8703,133.7079,133.813,27295.0
2022-10-28 15:30:00,140.06,140.14,140.03,140.1,27661.0,133.7652,133.8416,133.7366,133.8034,27661.0
2022-10-28 15:35:00,140.1,140.11,140.0,140.09,72459.0,133.8034,133.813,133.7079,133.7939,72459.0
2022-10-28 15:40:00,140.08,140.19,140.07,140.17,45468.0,133.7843,133.8894,133.7748,133.8703,45468.0
2022-10-28 15:45:00,140.15,140.19,140.1,140.17,25494.0,133.8512,133.8894,133.8034,133.8703,25494.0
2022-10-28 15:50:00,140.19,140.33,140.09,140.25,37471.0,133.8894,134.0231,133.7939,133.9467,37471.0
2022-10-28 15:55:00,140.26,140.27,140.08,140.18,72411.0,133.9562,133.9658,133.7843,133.8798,72411.0
2022-10-31 09:30:00,139.44,139.66,139.33,139.66,158702.0,133.1731,133.3832,133.068,133.3832,158702.0
2022-10-31 09:35:00,139.61,139.76,139.56,139.7,109536.0,133.3354,133.4787,133.2877,133.4214,109536.0
2022-10-31 09:40:00,139.73,139.86,139.6,139.69,110441.0,133.45,133.5742,133.3259,133.4118,110441.0
2022-10-31 09:45:00,139.68,139.69,139.19,139.2,81690.0,133.4023,133.4118,132.9343,132.9439,81690.0
2022-10-31 09:50:00,139.2,139.59,139.11,139.57,74088.0,132.9439,133.3163,132.8579,133.2972,74088.0
2022-10-31 09:55:00,139.57,139.59,139.27,139.27,147779.0,133.2972,133.3163,133.0107,133.0107,147779.0
2022-10-31 10:00:00,139.25,139.61,139.23,139.6,16563.0,132.9916,133.3354,132.9725,133.3259,16563.0
2022-10-31 10:05:00,139.56,139.57,139.24,139.37,8964.0,133.2877,133.2972,132.9821,133.1062,8964.0
2022-10-31 10:10:00,139.35,139.67,139.29,139.66,16284.0,133.0871,133.3927,133.0298,133.3832,16284.0
2022-10-31 10:15:00,139.65,140.0,139.63,139.9,28832.0,133.3736,133.7079,133.3545,133.6124,28832.0
2022-10-31 10:20:00,139.9,139.95,139.71,139.74,38807.0,133.6124,133.6602,133.4309,133.4596,38807.0
2022-10-31 10:25:00,139.71,139.73,139.54,139.61,16789.0,133.4309,133.45,133.2686,133.3354,16789.0
2022-10-31 10:30:00,139.57,139.64,139.46,139.52,71238.0,133.2972,133.3641,133.1922,133.2495,71238.0
2022-10-31 10:35:00,139.48,139.61,139.39,139.56,69176.0,133.2113,133.3354,133.1253,133.2877,69176.0
2022-10-31 10:40:00,139.59,139.79,139.58,139.74,35002.0,133.3163,133.5073,133.3068,133.4596,35002.0
2022-10-31 10:45:00,139.75,139.92,139.66,139.67,21789.0,133.4691,133.6315,133.3832,133.3927,21789.0
2022-10-31 10:50:00,139.7,139.79,139.62,139.66,9609.0,133.4214,133.5073,133.345,133.3832,9609.0
2022-10-31 10:55:00,139.63,139.64,139.51,139.6,61112.0,133.3545,133.3641,133.2399,133.3259,61112.0
2022-10-31 11:00:00,139.6,139.87,139.55,139.82,30270.0,133.3259,133.5838,133.2781,133.536,30270.0
2022-10-31 11:05:00,139.77,139.98,139.71,139.86,11471.0,133.4882,133.6888,133.4309,133.5742,11471.0
2022-10-31 11:10:00,139.86,139.93,139.76,139.8,10248.0,133.5742,133.6411,133.4787,133.5169,10248.0
2022-10-31 11:15:00,139.81,139.95,139.75,139.9,11745.0,133.5264,133.6602,133.4691,133.6124,11745.0
2022-10-31 11:20:00,139.88,140.15,139.83,140.15,33185.0,133.5933,133.8512,133.5455,133.8512,33185.0
2022-10-31 11:25:00,140.13,140.16,140.02,140.05,25466.0,133.8321,133.8607,133.727,133.7557,25466.0
2022-10-31 11:30:00,140.04,140.07,139.96,140.06,56132.0,133.7461,133.7748,133.6697,133.7652,56132.0
2022-10-31 11:35:00,140.05,140.08,139.97,139.98,58027.0,133.7557,133.7843,133.6793,133.6888,58027.0
2022-10-31 11:40:00,139.99,140.25,139.99,140.25,71576.0,133.6984,133.9467,133.6984,133.9467,71576.0
2022-10-31 11:45:00,140.28,140.38,140.24,140.28,46343.0,133.9753,134.0708,133.9371,133.9753,46343.0
2022-10-31 11:50:00,140.28,140.4,140.28,140.37,25668.0,133.9753,134.0899,133.9753,134.0613,25668.0
2022-10-31 11:55:00,140.37,140.45,139.73,139.92,64359.0,134.0613,134.1377,133.45,133.6315,64359.0
2022-10-31 12:00:00,139.94,139.96,139.77,139.96,28024.0,133.6506,133.6697,133.4882,133.6697,28024.0
2022-10-31 12:05:00,139.91,139.97,139.69,139.69,13834.0,133.622,133.6793,133.4118,133.4118,13834.0
2022-10-31 12:10:00,139.72,139.99,139.71,139.98,24305.0,133.4405,133.6984,133.4309,133.6888,24305.0
2022-10-31 12:15:00,139.97,140.2,139.96,140.06,27600.0,133.6793,133.8989,133.6697,133.7652,27600.0
2022-10-31 12:20:00,140.05,140.09,139.89,139.91,7011.0,133.7557,133.7939,133.6029,133.622,7011.0
2022-10-31 12:25:00,139.88,139.88,139.78,139.78,6225.0,133.5933,133.5933,133.4978,133.4978,6225.0
2022-10-31 12:30:00,139.78,139.78,139.55,139.58,19710.0,133.4978,133.4978,133.2781,133.3068,19710.0
2022-10-31 12:35:00,139.56,139.63,139.51,139.58,13250.0,133.2877,133.3545,133.2399,133.3068,13250.0
2022-10-31 12:40:00,139.57,139.64,139.44,139.5,30774.0,133.2972,133.3641,133.1731,133.2304,30774.0
2022-10-31 12:45:00,139.52,139.53,139.44,139.53,12241.0,133.2495,133.259,133.1731,133.259,12241.0
2022-10-31 12:50:00,139.5,139.6,139.41,139.42,16124.0,133.2304,133.3259,133.1444,133.154,16124.0
2022-10-31 12:55:00,139.41,139.58,139.41,139.56,22760.0,133.1444,133.3068,133.1444,133.2877,22760.0
2022-10-31 13:00:00,139.56,139.65,139.51,139.53,12541.0,133.2877,133.3736,133.2399,133.259,12541.0
2022-10-31 13:05:00,139.47,139.67,139.4,139.64,7054.0,133.2017,133.3927,133.1349,133.3641,7054.0
2022-10-31 13:10:00,139.62,139.67,139.54,139.62,37717.0,133.345,133.3927,133.2686,133.345,37717.0
2022-10-31 13:15:00,139.61,139.8,139.56,139.79,22809.0,133.3354,133.5169,133.2877,133.5073,22809.0
2022-10-31 13:20:00,139.81,139.88,139.78,139.85,14355.0,133.5264,133.5933,133.4978,133.5646,14355.0
2022-10-31 13:25:00,139.82,139.98,139.78,139.97,6055.0,133.536,133.6888,133.4978,133.6793,6055.0
2022-10-31 13:30:00,139.96,139.99,139.9,139.98,8060.0,133.6697,133.6984,133.6124,133.6888,8060.0
2022-10-31 13:35:00,139.98,140.02,139.93,139.97,8796.0,133.6888,133.727,133.6411,133.6793,8796.0
2022-10-31 13:40:00,139.88,139.95,139.83,139.88,16181.0,133.5933,133.6602,133.5455,133.5933,16181.0
2022-10-31 13:45:00,139.89,139.9,139.74,139.77,8064.0,133.6029,133.6124,133.4596,133.4882,8064.0
2022-10-31 13:50:00,139.78,139.81,139.69,139.76,12064.0,133.4978,133.5264,133.4118,133.4787,12064.0
2022-10-31 13:55:00,139.75,139.86,139.75,139.85,9981.0,133.4691,133.5742,133.4691,133.5646,9981.0
2022-10-31 14:00:00,139.84,139.99,139.83,139.96,13983.0,133.5551,133.6984,133.5455,133.6697,13983.0
2022-10-31 14:05:00,139.96,139.96,139.8,139.82,166129.0,133.6697,133.6697,133.5169,133.536,166129.0
2022-10-31 14:10:00,139.8,139.84,139.73,139.81,7162.0,133.5169,133.5551,133.45,133.5264,7162.0
2022-10-31 14:15:00,139.79,139.89,139.74,139.88,13635.0,133.5073,133.6029,133.4596,133.5933,13635.0
2022-10-31 14:20:00,139.87,139.9,139.83,139.87,8752.0,133.5838,133.6124,133.5455,133.5838,8752.0
2022-10-31 14:25:00,139.85,139.91,139.81,139.81,10161.0,133.5646,133.622,133.5264,133.5264,10161.0
2022-10-31 14:30:00,139.8,139.91,139.75,139.89,14003.0,133.5169,133.622,133.4691,133.6029,14003.0
2022-10-31 14:35:00,139.87,140.05,139.86,140.01,17982.0,133.5838,133.7557,133.5742,133.7175,17982.0
2022-10-31 14:40:00,140.0,140.03,139.97,140.0,12695.0,133.7079,133.7366,133.6793,133.7079,12695.0
2022-10-31 14:45:00,140.0,140.05,139.88,139.92,47726.0,133.7079,133.7557,133.5933,133.6315,47726.0
2022-10-31 14:50:00,139.92,139.98,139.89,139.97,16982.0,133.6315,133.6888,133.6029,133.6793,16982.0
2022-10-31 14:55:00,139.97,140.0,139.68,139.76,62532.0,133.6793,133.7079,133.4023,133.4787,62532.0
2022-10-31 15:00:00,139.77,139.77,139.52,139.53,16156.0,133.4882,133.4882,133.2495,133.259,16156.0
2022-10-31 15:05:00,139.51,139.61,139.38,139.4,15015.0,133.2399,133.3354,133.1158,133.1349,15015.0
2022-10-31 15:10:00,139.39,139.61,139.39,139.55,20716.0,133.1253,133.3354,133.1253,133.2781,20716.0
2022-10-31 15:15:00,139.56,139.64,139.48,139.63,30790.0,133.2877,133.3641,133.2113,133.3545,30790.0
2022-10-31 15:20:00,139.62,139.77,139.57,139.74,28469.0,133.345,133.4882,133.2972,133.4596,28469.0
2022-10-31 15:25:00,139.73,139.8,139.71,139.79,24828.0,133.45,133.5169,133.4309,133.5073,24828.0
2022-10-31 15:30:00,139.8,139.95,139.73,139.95,38860.0,133.5169,133.6602,133.45,133.6602,38860.0
2022-10-31 15:35:00,139.95,140.02,139.9,139.98,63685.0,133.6602,133.727,133.6124,133.6888,63685.0
2022-10-31 15:40:00,139.99,140.05,139.95,139.97,37978.0,133.6984,133.7557,133.6602,133.6793,37978.0
2022-10-31 15:45:00,139.97,139.99,139.81,139.82,197139.0,133.6793,133.6984,133.5264,133.536,197139.0
2022-10-31 15:50:00,139.8,139.81,139.56,139.59,99179.0,133.5169,133.5264,133.2877,133.3163,99179.0
2022-10-31 15:55:00,139.6,139.7,139.54,139.57,155372.0,133.3259,133.4214,133.2686,133.2972,155372.0
2022-11-01 09:30:00,141.03,141.23,140.74,140.95,101718.0,134.6916,134.8826,134.4147,134.6152,101718.0
2022-11-01 09:35:00,140.94,141.04,140.81,140.97,20812.0,134.6057,134.7012,134.4815,134.6343,20812.0
2022-11-01 09:40:00,141.01,141.17,140.9,140.95,15586.0,134.6725,134.8253,134.5675,134.6152,15586.0
2022-11-01 09:45:00,140.97,140.97,140.62,140.71,72456.0,134.6343,134.6343,134.3,134.386,72456.0
2022-11-01 09:50:00,140.65,140.72,140.5,140.66,47610.0,134.3287,134.3955,134.1854,134.3382,47610.0
2022-11-01 09:55:00,140.66,140.8,140.6,140.69,18969.0,134.3382,134.472,134.2809,134.3669,18969.0
2022-11-01 10:00:00,140.72,140.77,139.98,139.98,59905.0,134.3955,134.4433,133.6888,133.6888,59905.0
2022-11-01 10:05:00,140.0,140.11,139.8,139.81,19790.0,133.7079,133.813,133.5169,133.5264,19790.0
2022-11-01 10:10:00,139.8,139.97,139.74,139.85,341013.0,133.5169,133.6793,133.4596,133.5646,341013.0
2022-11-01 10:15:00,139.87,140.05,139.85,139.89,33745.0,133.5838,133.7557,133.5646,133.6029,33745.0
2022-11-01 10:20:00,139.85,140.25,139.76,140.15,17880.0,133.5646,133.9467,133.4787,133.8512,17880.0
2022-11-01 10:25:00,140.04,140.18,139.94,140.16,14383.0,133.7461,133.8798,133.6506,133.8607,14383.0
2022-11-01 10:30:00,140.13,140.33,140.02,140.31,8441.0,133.8321,134.0231,133.727,134.004,8441.0
2022-11-01 10:35:00,140.33,140.33,139.94,139.94,39993.0,134.0231,134.0231,133.6506,133.6506,39993.0
2022-11-01 10:40:00,139.91,139.91,139.54,139.64,46935.0,133.622,133.622,133.2686,133.3641,46935.0
2022-11-01 10:45:00,139.66,139.73,139.54,139.59,33206.0,133.3832,133.45,133.2686,133.3163,33206.0
2022-11-01 10:50:00,139.62,139.75,139.6,139.74,17378.0,133.345,133.4691,133.3259,133.4596,17378.0
2022-11-01 10:55:00,139.74,139.75,139.31,139.38,30728.0,133.4596,133.4691,133.0489,133.1158,30728.0
2022-11-01 11:00:00,139.44,139.55,139.35,139.47,22822.0,133.1731,133.2781,133.0871,133.2017,22822.0
2022-11-01 11:05:00,139.51,139.51,139.32,139.44,4483.0,133.2399,133.2399,133.0585,133.1731,4483.0
2022-11-01 11:10:00,139.47,139.59,139.43,139.59,5730.0,133.2017,133.3163,133.1635,133.3163,5730.0
2022-11-01 11:15:00,139.56,139.67,139.42,139.42,43429.0,133.2877,133.3927,133.154,133.154,43429.0
2022-11-01 11:20:00,139.39,139.51,139.3,139.4,23873.0,133.1253,133.2399,133.0394,133.1349,23873.0
2022-11-01 11:25:00,139.34,139.64,139.34,139.64,3755.0,133.0776,133.3641,133.0776,133.3641,3755.0
2022-11-01 11:30:00,139.64,139.75,139.61,139.71,5975.0,133.3641,133.4691,133.3354,133.4309,5975.0
2022-11-01 11:35:00,139.76,139.76,139.24,139.3,16059.0,133.4787,133.4787,132.9821,133.0394,16059.0
2022-11-01 11:40:00,139.34,139.42,139.26,139.31,12663.0,133.0776,133.154,133.0012,133.0489,12663.0
2022-11-01 11:45:00,139.33,139.6,139.31,139.59,12557.0,133.068,133.3259,133.0489,133.3163,12557.0
2022-11-01 11:50:00,139.58,139.67,139.52,139.66,27165.0,133.3068,133.3927,133.2495,133.3832,27165.0
2022-11-01 11:55:00,139.67,139.82,139.61,139.78,5263.0,133.3927,133.536,133.3354,133.4978,5263.0
2022-11-01 12:00:00,139.75,139.9,139.75,139.89,15964.0,133.4691,133.6124,133.4691,133.6029,15964.0
2022-11-01 12:05:00,139.9,140.33,139.89,140.02,24609.0,133.6124,134.0231,133.6029,133.727,24609.0
2022-11-01 12:10:00,140.01,140.15,139.83,139.92,14325.0,133.7175,133.8512,133.5455,133.6315,14325.0
2022-11-01 12:15:00,139.91,139.95,139.8,139.84,8084.0,133.622,133.6602,133.5169,133.5551,8084.0
2022-11-01 12:20:00,139.83,140.0,139.76,139.81,52720.0,133.5455,133.7079,133.4787,133.5264,52720.0
2022-11-01 12:25:00,139.8,139.96,139.8,139.83,14753.0,133.5169,133.6697,133.5169,133.5455,14753.0
2022-11-01 12:30:00,139.84,139.91,139.78,139.82,7573.0,133.5551,133.622,133.4978,133.536,7573.0
2022-11-01 12:35:00,139.84,139.9,139.71,139.87,7367.0,133.5551,133.6124,133.4309,133.5838,7367.0
2022-11-01 12:40:00,139.86,140.0,139.81,140.0,12573.0,133.5742,133.7079,133.5264,133.7079,12573.0
2022-11-01 12:45:00,139.98,140.05,139.98,140.01,8090.0,133.6888,133.7557,133.6888,133.7175,8090.0
2022-11-01 12:50:00,140.02,140.03,139.88,139.94,5530.0,133.727,133.7366,133.5933,133.6506,5530.0
2022-11-01 12:55:00,139.94,139.98,139.83,139.96,8367.0,133.6506,133.6888,133.5455,133.6697,8367.0
2022-11-01 13:00:00,139.97,139.98,139.88,139.93,74707.0,133.6793,133.6888,133.5933,133.6411,74707.0
2022-11-01 13:05:00,139.93,140.03,139.88,139.9,15958.0,133.6411,133.7366,133.5933,133.6124,15958.0
2022-11-01 13:10:00,139.92,140.25,139.92,140.16,12466.0,133.6315,133.9467,133.6315,133.8607,12466.0
2022-11-01 13:15:00,140.15,140.23,140.11,140.18,16532.0,133.8512,133.9276,133.813,133.8798,16532.0
2022-11-01 13:20:00,140.19,140.27,140.14,140.15,20704.0,133.8894,133.9658,133.8416,133.8512,20704.0
2022-11-01 13:25:00,140.13,140.17,140.09,140.12,9157.0,133.8321,133.8703,133.7939,133.8225,9157.0
2022-11-01 13:30:00,140.11,140.14,140.03,140.05,40723.0,133.813,133.8416,133.7366,133.7557,40723.0
2022-11-01 13:35:00,140.05,140.07,139.96,139.99,21342.0,133.7557,133.7748,133.6697,133.6984,21342.0
2022-11-01 13:40:00,139.99,140.14,139.99,140.1,7838.0,133.6984,133.8416,133.6984,133.8034,7838.0
2022-11-01 13:45:00,140.1,140.22,140.09,140.14,19149.0,133.8034,133.918,133.7939,133.8416,19149.0
2022-11-01 13:50:00,140.16,140.21,140.11,140.13,13234.0,133.8607,133.9085,133.813,133.8321,13234.0
2022-11-01 13:55:00,140.12,140.25,140.1,140.25,14802.0,133.8225,133.9467,133.8034,133.9467,14802.0
2022-11-01 14:00:00,140.26,140.31,140.14,140.18,14980.0,133.9562,134.004,133.8416,133.8798,14980.0
2022-11-01 14:05:00,140.18,140.24,140.12,140.21,16113.0,133.8798,133.9371,133.8225,133.9085,16113.0
2022-11-01 14:10:00,140.21,140.22,140.13,140.16,23268.0,133.9085,133.918,133.8321,133.8607,23268.0
2022-11-01 14:15:00,140.15,140.18,140.12,140.13,22437.0,133.8512,133.8798,133.8225,133.8321,22437.0
2022-11-01 14:20:00,140.12,140.18,140.07,140.11,22023.0,133.8225,133.8798,133.7748,133.813,22023.0
2022-11-01 14:25:00,140.1,140.15,140.03,140.15,11725.0,133.8034,133.8512,133.7366,133.8512,11725.0
2022-11-01 14:30:00,140.17,140.21,140.01,140.04,37400.0,133.8703,133.9085,133.7175,133.7461,37400.0
2022-11-01 14:35:00,140.08,140.12,140.05,140.06,11773.0,133.7843,133.8225,133.7557,133.7652,11773.0
2022-11-01 14:40:00,140.07,140.11,139.97,140.01,9587.0,133.7748,133.813,133.6793,133.7175,9587.0
2022-11-01 14:45:00,140.03,140.03,139.87,139.9,13886.0,133.7366,133.7366,133.5838,133.6124,13886.0
2022-11-01 14:50:00,139.9,140.03,139.88,140.01,41437.0,133.6124,133.7366,133.5933,133.7175,41437.0
2022-11-01 14:55:00,140.0,140.27,140.0,140.23,22353.0,133.7079,133.9658,133.7079,133.9276,22353.0
2022-11-01 15:00:00,140.19,140.26,140.13,140.22,37470.0,133.8894,133.9562,133.8321,133.918,37470.0
2022-11-01 15:05:00,140.22,140.36,140.2,140.32,30031.0,133.918,134.0517,133.8989,134.0135,30031.0
2022-11-01 15:10:00,140.31,140.31,140.12,140.13,48486.0,134.004,134.004,133.8225,133.8321,48486.0
2022-11-01 15:15:00,140.13,140.17,140.05,140.16,44307.0,133.8321,133.8703,133.7557,133.8607,44307.0
2022-11-01 15:20:00,140.18,140.24,140.16,140.18,47368.0,133.8798,133.9371,133.8607,133.8798,47368.0
2022-11-01 15:25:00,140.17,140.18,140.0,140.03,35189.0,133.8703,133.8798,133.7079,133.7366,35189.0
2022-11-01 15:30:00,140.04,140.08,139.97,140.03,51372.0,133.7461,133.7843,133.6793,133.7366,51372.0
2022-11-01 15:35:00,140.05,140.13,139.97,139.97,66786.0,133.7557,133.8321,133.6793,133.6793,66786.0
2022-11-01 15:40:00,139.97,140.1,139.97,140.07,274491.0,133.6793,133.8034,133.6793,133.7748,274491.0
2022-11-01 15:45:00,140.06,140.19,139.99,140.19,75481.0,133.7652,133.8894,133.6984,133.8894,75481.0
2022-11-01 15:50:00,140.21,140.25,140.04,140.09,122045.0,133.9085,133.9467,133.7461,133.7939,122045.0
2022-11-01 15:55:00,140.08,140.1,139.89,139.91,492336.0,133.7843,133.8034,133.6029,133.622,492336.0
2022-11-02 09:30:00,139.64,139.64,139.03,139.18,41536.0,133.3641,133.3641,132.7815,132.9248,41536.0
2022-11-02 09:35:00,139.15,139.15,138.94,138.97,21493.0,132.8961,132.8961,132.6955,132.7242,21493.0
2022-11-02 09:40:00,138.98,139.13,138.87,139.03,11680.0,132.7338,132.877,132.6287,132.7815,11680.0
2022-11-02 09:45:00,138.99,139.16,138.94,139.03,8248.0,132.7433,132.9057,132.6955,132.7815,8248.0
2022-11-02 09:50:00,139.01,139.15,138.98,139.09,29821.0,132.7624,132.8961,132.7338,132.8388,29821.0
2022-11-02 09:55:00,139.05,139.12,138.95,138.97,13352.0,132.8006,132.8675,132.7051,132.7242,13352.0
2022-11-02 10:00:00,139.0,139.15,138.96,139.14,10729.0,132.7529,132.8961,132.7146,132.8866,10729.0
2022-11-02 10:05:00,139.22,139.22,139.04,139.13,6225.0,132.963,132.963,132.7911,132.877,6225.0
2022-11-02 10:10:00,139.12,139.23,139.0,139.06,36068.0,132.8675,132.9725,132.7529,132.8102,36068.0
2022-11-02 10:15:00,139.08,139.1,138.98,139.04,18928.0,132.8293,132.8484,132.7338,132.7911,18928.0
2022-11-02 10:20:00,139.03,139.04,138.92,138.99,10405.0,132.7815,132.7911,132.6764,132.7433,10405.0
2022-11-02 10:25:00,139.0,139.01,138.91,138.95,13258.0,132.7529,132.7624,132.6669,132.7051,13258.0
2022-11-02 10:30:00,139.01,139.08,138.98,139.06,8451.0,132.7624,132.8293,132.7338,132.8102,8451.0
2022-11-02 10:35:00,139.0,139.1,138.99,139.06,6161.0,132.7529,132.8484,132.7433,132.8102,6161.0
2022-11-02 10:40:00,139.09,139.17,139.01,139.13,9187.0,132.8388,132.9152,132.7624,132.877,9187.0
2022-11-02 10:45:00,139.11,139.22,139.11,139.21,10128.0,132.8579,132.963,132.8579,132.9534,10128.0
2022-11-02 10:50:00,139.19,139.34,139.09,139.32,12302.0,132.9343,133.0776,132.8388,133.0585,12302.0
2022-11-02 10:55:00,139.31,139.38,139.26,139.26,9457.0,133.0489,133.1158,133.0012,133.0012,9457.0
2022-11-02 11:00:00,139.31,139.43,139.3,139.39,20041.0,133.0489,133.1635,133.0394,133.1253,20041.0
2022-11-02 11:05:00,139.4,139.43,139.35,139.38,47460.0,133.1349,133.1635,133.0871,133.1158,47460.0
2022-11-02 11:10:00,139.34,139.43,139.27,139.29,9263.0,133.0776,133.1635,133.0107,133.0298,9263.0
2022-11-02 11:15:00,139.27,139.35,139.23,139.31,13213.0,133.0107,133.0871,132.9725,133.0489,13213.0
2022-11-02 11:20:00,139.3,139.4,139.23,139.39,15949.0,133.0394,133.1349,132.9725,133.1253,15949.0
2022-11-02 11:25:00,139.4,139.42,139.26,139.3,5001.0,133.1349,133.154,133.0012,133.0394,5001.0
2022-11-02 11:30:00,139.34,139.43,139.28,139.41,29520.0,133.0776,133.1635,133.0203,133.1444,29520.0
2022-11-02 11:35:00,139.41,139.51,139.39,139.4,31170.0,133.1444,133.2399,133.1253,133.1349,31170.0
2022-11-02 11:40:00,139.37,139.5,139.35,139.43,5893.0,133.1062,133.2304,133.0871,133.1635,5893.0
2022-11-02 11:45:00,139.44,139.51,139.4,139.46,4175.0,133.1731,133.2399,133.1349,133.1922,4175.0
2022-11-02 11:50:00,139.5,139.5,139.44,139.44,5192.0,133.2304,133.2304,133.1731,133.1731,5192.0
2022-11-02 11:55:00,139.47,139.49,139.32,139.32,5861.0,133.2017,133.2208,133.0585,133.0585,5861.0
2022-11-02 12:00:00,139.31,139.33,139.26,139.32,9887.0,133.0489,133.068,133.0012,133.0585,9887.0
2022-11-02 12:05:00,139.33,139.34,139.12,139.17,4610.0,133.068,133.0776,132.8675,132.9152,4610.0
2022-11-02 12:10:00,139.17,139.19,139.11,139.12,7262.0,132.9152,132.9343,132.8579,132.8675,7262.0
2022-11-02 12:15:00,139.12,139.13,139.0,139.04,9708.0,132.8675,132.877,132.7529,132.7911,9708.0
2022-11-02 12:20:00,139.03,139.07,138.97,138.97,4704.0,132.7815,132.8197,132.7242,132.7242,4704.0
2022-11-02 12:25:00,138.99,139.05,138.97,138.99,16793.0,132.7433,132.8006,132.7242,132.7433,16793.0
2022-11-02 12:30:00,138.98,139.01,138.94,138.94,6266.0,132.7338,132.7624,132.6955,132.6955,6266.0
2022-11-02 12:35:00,138.92,138.94,138.8,138.83,6048.0,132.6764,132.6955,132.5618,132.5905,6048.0
2022-11-02 12:40:00,138.82,138.97,138.81,138.97,16921.0,132.5809,132.7242,132.5714,132.7242,16921.0
2022-11-02 12:45:00,138.98,139.04,138.97,139.0,13083.0,132.7338,132.7911,132.7242,132.7529,13083.0
2022-11-02 12:50:00,139.03,139.12,139.03,139.11,13427.0,132.7815,132.8675,132.7815,132.8579,13427.0
2022-11-02 12:55:00,139.12,139.22,139.12,139.15,10427.0,132.8675,132.963,132.8675,132.8961,10427.0
2022-11-02 13:00:00,139.14,139.16,139.08,139.11,16614.0,132.8866,132.9057,132.8293,132.8579,16614.0
2022-11-02 13:05:00,139.11,139.13,139.07,139.08,8877.0,132.8579,132.877,132.8197,132.8293,8877.0
2022-11-02 13:10:00,139.08,139.12,139.04,139.05,5110.0,132.8293,132.8675,132.7911,132.8006,5110.0
2022-11-02 13:15:00,139.04,139.12,139.03,139.12,20695.0,132.7911,132.8675,132.7815,132.8675,20695.0
2022-11-02 13:20:00,139.11,139.11,139.06,139.08,7918.0,132.8579,132.8579,132.8102,132.8293,7918.0
2022-11-02 13:25:00,139.07,139.09,139.01,139.07,8683.0,132.8197,132.8388,132.7624,132.8197,8683.0
2022-11-02 13:30:00,139.08,139.12,139.03,139.09,18278.0,132.8293,132.8675,132.7815,132.8388,18278.0
2022-11-02 13:35:00,139.08,139.23,139.05,139.23,6753.0,132.8293,132.9725,132.8006,132.9725,6753.0
2022-11-02 13:40:00,139.25,139.43,139.24,139.38,11538.0,132.9916,133.1635,132.9821,133.1158,11538.0
2022-11-02 13:45:00,139.38,139.57,139.37,139.53,17046.0,133.1158,133.2972,133.1062,133.259,17046.0
2022-11-02 13:50:00,139.55,139.64,139.5,139.56,17757.0,133.2781,133.3641,133.2304,133.2877,17757.0
2022-11-02 13:55:00,139.57,139.57,139.39,139.44,34181.0,133.2972,133.2972,133.1253,133.1731,34181.0
2022-11-02 14:00:00,139.43,140.91,139.16,140.68,245642.0,133.1635,134.577,132.9057,134.3573,245642.0
2022-11-02 14:05:00,140.65,140.95,140.45,140.66,175139.0,134.3287,134.6152,134.1377,134.3382,175139.0
2022-11-02 14:10:00,140.65,143.55,140.4,140.74,287870.0,134.3287,137.0984,134.0899,134.4147,287870.0
2022-11-02 14:15:00,140.77,140.88,140.23,140.43,64036.0,134.4433,134.5484,133.9276,134.1186,64036.0
2022-11-02 14:20:00,140.51,140.68,140.39,140.63,30751.0,134.195,134.3573,134.0804,134.3096,30751.0
2022-11-02 14:25:00,140.64,141.04,140.58,141.04,54817.0,134.3191,134.7012,134.2618,134.7012,54817.0
2022-11-02 14:30:00,141.1,141.18,140.45,140.8,49514.0,134.7585,134.8349,134.1377,134.472,49514.0
2022-11-02 14:35:00,140.74,141.31,139.12,139.8,210766.0,134.4147,134.959,132.8675,133.5169,210766.0
2022-11-02 14:40:00,139.79,140.66,139.47,140.04,174439.0,133.5073,134.3382,133.2017,133.7461,174439.0
2022-11-02 14:45:00,139.99,140.26,139.31,139.37,80690.0,133.6984,133.9562,133.0489,133.1062,80690.0
2022-11-02 14:50:00,139.4,139.52,137.92,138.19,215342.0,133.1349,133.2495,131.7214,131.9793,215342.0
2022-11-02 14:55:00,138.22,138.7,138.12,138.53,54096.0,132.0079,132.4663,131.9124,132.304,54096.0
2022-11-02 15:00:00,138.49,138.85,138.32,138.61,52254.0,132.2658,132.6096,132.1034,132.3804,52254.0
2022-11-02 15:05:00,138.6,139.44,138.58,139.33,40420.0,132.3708,133.1731,132.3517,133.068,40420.0
2022-11-02 15:10:00,139.33,139.33,138.76,138.76,45608.0,133.068,133.068,132.5236,132.5236,45608.0
2022-11-02 15:15:00,138.77,138.77,138.07,138.07,106103.0,132.5332,132.5332,131.8646,131.8646,106103.0
2022-11-02 15:20:00,138.05,138.06,137.64,137.64,117950.0,131.8455,131.8551,131.454,131.454,117950.0
2022-11-02 15:25:00,137.63,137.66,136.91,137.2,152876.0,131.4444,131.4731,130.7568,131.0338,152876.0
2022-11-02 15:30:00,137.19,137.19,136.86,137.02,93367.0,131.0242,131.0242,130.709,130.8618,93367.0
2022-11-02 15:35:00,137.01,137.36,136.89,137.25,80585.0,130.8523,131.1866,130.7377,131.0815,80585.0
2022-11-02 15:40:00,137.22,137.27,137.02,137.2,109936.0,131.0529,131.1006,130.8618,131.0338,109936.0
2022-11-02 15:45:00,137.18,137.18,136.83,136.99,111800.0,131.0146,131.0146,130.6804,130.8332,111800.0
2022-11-02 15:50:00,137.01,137.03,136.51,136.59,82636.0,130.8523,130.8714,130.3748,130.4512,82636.0
2022-11-02 15:55:00,136.61,136.79,136.49,136.51,175829.0,130.4703,130.6422,130.3557,130.3748,175829.0
2022-11-03 09:30:00,135.07,135.09,134.45,134.82,79257.0,128.9995,129.0186,128.4073,128.7607,79257.0
2022-11-03 09:35:00,134.74,134.89,134.6,134.89,37114.0,128.6843,128.8276,128.5506,128.8276,37114.0
2022-11-03 09:40:00,134.83,135.26,134.82,135.14,27185.0,128.7703,129.1809,128.7607,129.0663,27185.0
2022-11-03 09:45:00,135.04,135.04,134.53,134.58,32370.0,128.9708,128.9708,128.4837,128.5315,32370.0
2022-11-03 09:50:00,134.6,134.62,134.3,134.31,18460.0,128.5506,128.5697,128.2641,128.2736,18460.0
2022-11-03 09:55:00,134.31,134.4,134.17,134.18,27077.0,128.2736,128.3596,128.1399,128.1495,27077.0
2022-11-03 10:00:00,134.23,134.85,134.09,134.79,115973.0,128.1972,128.7894,128.0635,128.7321,115973.0
2022-11-03 10:05:00,134.78,134.93,134.52,134.71,37795.0,128.7225,128.8658,128.4742,128.6557,37795.0
2022-11-03 10:10:00,134.61,135.08,134.6,135.07,33976.0,128.5602,129.009,128.5506,128.9995,33976.0
2022-11-03 10:15:00,135.08,135.27,134.97,135.15,26085.0,129.009,129.1905,128.904,129.0759,26085.0
2022-11-03 10:20:00,135.29,135.48,135.14,135.33,232490.0,129.2096,129.3911,129.0663,129.2478,232490.0
2022-11-03 10:25:00,135.38,135.75,135.37,135.68,81645.0,129.2955,129.6489,129.286,129.5821,81645.0
2022-11-03 10:30:00,135.64,135.68,135.26,135.26,180378.0,129.5439,129.5821,129.1809,129.1809,180378.0
2022-11-03 10:35:00,135.3,135.44,135.22,135.44,107542.0,129.2191,129.3529,129.1427,129.3529,107542.0
2022-11-03 10:40:00,135.47,135.82,135.43,135.78,16198.0,129.3815,129.7158,129.3433,129.6776,16198.0
2022-11-03 10:45:00,135.83,136.07,135.82,135.99,146481.0,129.7253,129.9545,129.7158,129.8781,146481.0
2022-11-03 10:50:00,136.05,136.12,135.93,136.05,29110.0,129.9354,130.0023,129.8208,129.9354,29110.0
2022-11-03 10:55:00,136.04,136.31,136.03,136.27,8064.0,129.9259,130.1837,129.9163,130.1455,8064.0
2022-11-03 11:00:00,136.28,136.28,136.01,136.01,17149.0,130.1551,130.1551,129.8972,129.8972,17149.0
2022-11-03 11:05:00,136.06,136.07,135.86,135.88,63633.0,129.945,129.9545,129.754,129.7731,63633.0
2022-11-03 11:10:00,135.88,136.06,135.77,135.79,65879.0,129.7731,129.945,129.668,129.6871,65879.0
2022-11-03 11:15:00,135.78,135.87,135.62,135.8,100839.0,129.6776,129.7635,129.5248,129.6967,100839.0
2022-11-03 11:20:00,135.83,135.98,135.76,135.8,16520.0,129.7253,129.8686,129.6585,129.6967,16520.0
2022-11-03 11:25:00,135.77,135.94,135.68,135.74,16875.0,129.668,129.8304,129.5821,129.6394,16875.0
2022-11-03 11:30:00,135.72,135.8,135.48,135.5,25369.0,129.6203,129.6967,129.3911,129.4102,25369.0
2022-11-03 11:35:00,135.57,135.98,135.57,135.96,21605.0,129.477,129.8686,129.477,129.8495,21605.0
2022-11-03 11:40:00,135.94,136.0,135.85,135.86,18825.0,129.8304,129.8877,129.7444,129.754,18825.0
2022-11-03 11:45:00,135.87,136.14,135.87,135.93,8596.0,129.7635,130.0214,129.7635,129.8208,8596.0
2022-11-03 11:50:00,135.92,135.97,135.8,135.88,14166.0,129.8113,129.859,129.6967,129.7731,14166.0
2022-11-03 11:55:00,135.82,135.88,135.72,135.85,14084.0,129.7158,129.7731,129.6203,129.7444,14084.0
2022-11-03 12:00:00,135.82,136.1,135.75,136.08,7328.0,129.7158,129.9832,129.6489,129.9641,7328.0
2022-11-03 12:05:00,136.08,136.19,135.98,136.03,26964.0,129.9641,130.0691,129.8686,129.9163,26964.0
2022-11-03 12:10:00,136.0,136.26,136.0,136.23,9699.0,129.8877,130.136,129.8877,130.1073,9699.0
2022-11-03 12:15:00,136.2,136.45,136.2,136.41,14439.0,130.0787,130.3175,130.0787,130.2793,14439.0
2022-11-03 12:20:00,136.42,136.43,136.25,136.29,19747.0,130.2888,130.2984,130.1264,130.1646,19747.0
2022-11-03 12:25:00,136.26,136.44,136.22,136.31,13795.0,130.136,130.3079,130.0978,130.1837,13795.0
2022-11-03 12:30:00,136.3,136.37,136.25,136.31,10905.0,130.1742,130.2411,130.1264,130.1837,10905.0
2022-11-03 12:35:00,136.24,136.24,136.03,136.14,29022.0,130.1169,130.1169,129.9163,130.0214,29022.0
2022-11-03 12:40:00,136.1,136.43,136.07,136.4,13777.0,129.9832,130.2984,129.9545,130.2697,13777.0
2022-11-03 12:45:00,136.4,136.47,136.36,136.42,19235.0,130.2697,130.3366,130.2315,130.2888,19235.0
2022-11-03 12:50:00,136.43,136.69,136.43,136.64,17413.0,130.2984,130.5467,130.2984,130.4989,17413.0
2022-11-03 12:55:00,136.67,136.71,136.59,136.62,22714.0,130.5276,130.5658,130.4512,130.4798,22714.0
2022-11-03 13:00:00,136.62,136.66,136.5,136.51,10322.0,130.4798,130.518,130.3652,130.3748,10322.0
2022-11-03 13:05:00,136.53,136.55,136.37,136.49,17841.0,130.3939,130.413,130.2411,130.3557,17841.0
2022-11-03 13:10:00,136.48,136.48,136.41,136.46,19758.0,130.3461,130.3461,130.2793,130.327,19758.0
2022-11-03 13:15:00,136.47,136.6,136.46,136.48,311844.0,130.3366,130.4607,130.327,130.3461,311844.0
2022-11-03 13:20:00,136.49,136.5,136.3,136.3,6269.0,130.3557,130.3652,130.1742,130.1742,6269.0
2022-11-03 13:25:00,136.34,136.35,136.27,136.34,11051.0,130.2124,130.222,130.1455,130.2124,11051.0
2022-11-03 13:30:00,136.33,136.39,136.27,136.28,9128.0,130.2029,130.2602,130.1455,130.1551,9128.0
2022-11-03 13:35:00,136.3,136.41,136.23,136.4,7295.0,130.1742,130.2793,130.1073,130.2697,7295.0
2022-11-03 13:40:00,136.39,136.43,136.25,136.25,6854.0,130.2602,130.2984,130.1264,130.1264,6854.0
2022-11-03 13:45:00,136.25,136.39,136.24,136.34,10191.0,130.1264,130.2602,130.1169,130.2124,10191.0
2022-11-03 13:50:00,136.32,136.33,136.21,136.31,8208.0,130.1933,130.2029,130.0882,130.1837,8208.0
2022-11-03 13:55:00,136.34,136.36,136.16,136.16,20185.0,130.2124,130.2315,130.0405,130.0405,20185.0
2022-11-03 14:00:00,136.18,136.22,136.08,136.12,16790.0,130.0596,130.0978,129.9641,130.0023,16790.0
2022-11-03 14:05:00,136.14,136.25,136.13,136.18,7152.0,130.0214,130.1264,130.0118,130.0596,7152.0
2022-11-03 14:10:00,136.18,136.2,136.07,136.18,21788.0,130.0596,130.0787,129.9545,130.0596,21788.0
2022-11-03 14:15:00,136.17,136.28,136.17,136.27,6239.0,130.05,130.1551,130.05,130.1455,6239.0
2022-11-03 14:20:00,136.3,136.51,136.3,136.49,3975.0,130.1742,130.3748,130.1742,130.3557,3975.0
2022-11-03 14:25:00,136.49,136.61,136.49,136.61,5708.0,130.3557,130.4703,130.3557,130.4703,5708.0
2022-11-03 14:30:00,136.6,136.74,136.56,136.61,21767.0,130.4607,130.5944,130.4225,130.4703,21767.0
2022-11-03 14:35:00,136.61,136.64,136.46,136.49,11484.0,130.4703,130.4989,130.327,130.3557,11484.0
2022-11-03 14:40:00,136.51,136.51,136.39,136.39,48266.0,130.3748,130.3748,130.2602,130.2602,48266.0
2022-11-03 14:45:00,136.4,136.58,136.4,136.58,12932.0,130.2697,130.4416,130.2697,130.4416,12932.0
2022-11-03 14:50:00,136.57,136.64,136.53,136.6,16903.0,130.4321,130.4989,130.3939,130.4607,16903.0
2022-11-03 14:55:00,136.58,136.66,136.53,136.63,19431.0,130.4416,130.518,130.3939,130.4894,19431.0
2022-11-03 15:00:00,136.66,136.69,136.57,136.62,83112.0,130.518,130.5467,130.4321,130.4798,83112.0
2022-11-03 15:05:00,136.63,136.63,136.49,136.53,22923.0,130.4894,130.4894,130.3557,130.3939,22923.0
2022-11-03 15:10:00,136.54,136.61,136.47,136.5,13175.0,130.4034,130.4703,130.3366,130.3652,13175.0
2022-11-03 15:15:00,136.52,136.55,136.45,136.46,12434.0,130.3843,130.413,130.3175,130.327,12434.0
2022-11-03 15:20:00,136.47,136.56,136.46,136.52,41854.0,130.3366,130.4225,130.327,130.3843,41854.0
2022-11-03 15:25:00,136.53,136.58,136.5,136.55,26386.0,130.3939,130.4416,130.3652,130.413,26386.0
2022-11-03 15:30:00,136.55,136.62,136.51,136.62,160427.0,130.413,130.4798,130.3748,130.4798,160427.0
2022-11-03 15:35:00,136.6,136.62,136.39,136.43,19596.0,130.4607,130.4798,130.2602,130.2984,19596.0
2022-11-03 15:40:00,136.44,136.47,136.23,136.25,24390.0,130.3079,130.3366,130.1073,130.1264,24390.0
2022-11-03 15:45:00,136.24,136.25,136.1,136.1,26458.0,130.1169,130.1264,129.9832,129.9832,26458.0
2022-11-03 15:50:00,136.11,136.13,135.83,135.88,101961.0,129.9927,130.0118,129.7253,129.7731,101961.0
2022-11-03 15:55:00,135.88,135.88,135.71,135.78,163710.0,129.7731,129.7731,129.6107,129.6776,163710.0
2022-11-04 09:30:00,137.7,137.98,137.58,137.78,134208.0,131.5113,131.7787,131.3967,131.5877,134208.0
2022-11-04 09:35:00,137.78,137.9,137.42,137.57,48525.0,131.5877,131.7023,131.2439,131.3871,48525.0
2022-11-04 09:40:00,137.44,137.44,136.81,136.87,24805.0,131.263,131.263,130.6613,130.7186,24805.0
2022-11-04 09:45:00,136.9,137.23,136.67,136.72,19947.0,130.7472,131.0624,130.5276,130.5753,19947.0
2022-11-04 09:50:00,136.72,137.26,136.64,137.19,70966.0,130.5753,131.0911,130.4989,131.0242,70966.0
2022-11-04 09:55:00,137.19,137.57,137.18,137.56,137607.0,131.0242,131.3871,131.0146,131.3776,137607.0
2022-11-04 10:00:00,137.59,137.79,137.48,137.55,55756.0,131.4062,131.5972,131.3012,131.368,55756.0
2022-11-04 10:05:00,137.59,137.77,137.44,137.69,57115.0,131.4062,131.5781,131.263,131.5017,57115.0
2022-11-04 10:10:00,137.7,138.19,137.64,138.18,28838.0,131.5113,131.9793,131.454,131.9697,28838.0
2022-11-04 10:15:00,138.22,138.28,137.88,137.93,23797.0,132.0079,132.0652,131.6832,131.7309,23797.0
2022-11-04 10:20:00,137.95,138.31,137.91,138.27,28598.0,131.75,132.0939,131.7118,132.0557,28598.0
2022-11-04 10:25:00,138.32,138.57,138.32,138.46,27304.0,132.1034,132.3422,132.1034,132.2371,27304.0
2022-11-04 10:30:00,138.49,138.65,138.31,138.49,61760.0,132.2658,132.4186,132.0939,132.2658,61760.0
2022-11-04 10:35:00,138.5,138.56,138.35,138.44,34720.0,132.2753,132.3326,132.1321,132.218,34720.0
2022-11-04 10:40:00,138.43,138.84,138.43,138.53,28108.0,132.2085,132.6,132.2085,132.304,28108.0
2022-11-04 10:45:00,138.58,138.61,138.4,138.54,25516.0,132.3517,132.3804,132.1798,132.3135,25516.0
2022-11-04 10:50:00,138.53,138.63,138.17,138.33,20525.0,132.304,132.3995,131.9602,132.113,20525.0
2022-11-04 10:55:00,138.33,138.4,138.07,138.19,31124.0,132.113,132.1798,131.8646,131.9793,31124.0
2022-11-04 11:00:00,138.25,138.54,138.25,138.44,14565.0,132.0366,132.3135,132.0366,132.218,14565.0
2022-11-04 11:05:00,138.49,138.5,138.17,138.21,6248.0,132.2658,132.2753,131.9602,131.9984,6248.0
2022-11-04 11:10:00,138.25,138.29,138.05,138.15,14680.0,132.0366,132.0748,131.8455,131.9411,14680.0
2022-11-04 11:15:00,138.13,138.18,137.93,137.94,20002.0,131.922,131.9697,131.7309,131.7405,20002.0
2022-11-04 11:20:00,137.99,138.13,137.99,138.06,9229.0,131.7882,131.922,131.7882,131.8551,9229.0
2022-11-04 11:25:00,138.05,138.08,137.35,137.39,28503.0,131.8455,131.8742,131.177,131.2152,28503.0
2022-11-04 11:30:00,137.38,137.6,137.36,137.4,18796.0,131.2057,131.4158,131.1866,131.2248,18796.0
2022-11-04 11:35:00,137.42,137.51,137.09,137.13,34771.0,131.2439,131.3298,130.9287,130.9669,34771.0
2022-11-04 11:40:00,137.15,137.16,136.91,136.94,27031.0,130.986,130.9955,130.7568,130.7854,27031.0
2022-11-04 11:45:00,136.95,136.96,136.69,136.7,39408.0,130.795,130.8045,130.5467,130.5562,39408.0
2022-11-04 11:50:00,136.66,136.67,136.17,136.35,27957.0,130.518,130.5276,130.05,130.222,27957.0
2022-11-04 11:55:00,136.35,136.43,136.02,136.08,18357.0,130.222,130.2984,129.9068,129.9641,18357.0
2022-11-04 12:00:00,136.06,136.26,135.78,135.84,13824.0,129.945,130.136,129.6776,129.7349,13824.0
2022-11-04 12:05:00,135.76,136.2,135.74,136.2,11481.0,129.6585,130.0787,129.6394,130.0787,11481.0
2022-11-04 12:10:00,136.18,136.24,135.97,136.21,28381.0,130.0596,130.1169,129.859,130.0882,28381.0
2022-11-04 12:15:00,136.2,136.62,136.14,136.53,29678.0,130.0787,130.4798,130.0214,130.3939,29678.0
2022-11-04 12:20:00,136.53,136.57,136.24,136.29,12745.0,130.3939,130.4321,130.1169,130.1646,12745.0
2022-11-04 12:25:00,136.26,136.66,136.26,136.59,16785.0,130.136,130.518,130.136,130.4512,16785.0
2022-11-04 12:30:00,136.52,136.59,136.42,136.59,7709.0,130.3843,130.4512,130.2888,130.4512,7709.0
2022-11-04 12:35:00,136.52,136.52,136.13,136.13,6408.0,130.3843,130.3843,130.0118,130.0118,6408.0
2022-11-04 12:40:00,136.12,136.24,135.93,136.11,13157.0,130.0023,130.1169,129.8208,129.9927,13157.0
2022-11-04 12:45:00,136.14,136.16,135.92,136.01,18108.0,130.0214,130.0405,129.8113,129.8972,18108.0
2022-11-04 12:50:00,136.04,136.22,136.0,136.19,13091.0,129.9259,130.0978,129.8877,130.0691,13091.0
2022-11-04 12:55:00,136.2,136.24,136.07,136.22,7447.0,130.0787,130.1169,129.9545,130.0978,7447.0
2022-11-04 13:00:00,136.18,136.33,136.1,136.33,6318.0,130.0596,130.2029,129.9832,130.2029,6318.0
2022-11-04 13:05:00,136.34,136.45,135.84,135.86,15908.0,130.2124,130.3175,129.7349,129.754,15908.0
2022-11-04 13:10:00,135.84,136.5,135.84,136.34,15689.0,129.7349,130.3652,129.7349,130.2124,15689.0
2022-11-04 13:15:00,136.36,136.39,136.19,136.26,7740.0,130.2315,130.2602,130.0691,130.136,7740.0
2022-11-04 13:20:00,136.33,136.38,136.17,136.36,5124.0,130.2029,130.2506,130.05,130.2315,5124.0
2022-11-04 13:25:00,136.35,136.38,136.11,136.2,16440.0,130.222,130.2506,129.9927,130.0787,16440.0
2022-11-04 13:30:00,136.17,136.38,136.14,136.15,5394.0,130.05,130.2506,130.0214,130.0309,5394.0
2022-11-04 13:35:00,136.14,136.36,136.1,136.23,10745.0,130.0214,130.2315,129.9832,130.1073,10745.0
2022-11-04 13:40:00,136.19,136.19,136.08,136.08,9685.0,130.0691,130.0691,129.9641,129.9641,9685.0
2022-11-04 13:45:00,136.06,136.27,136.0,136.25,11589.0,129.945,130.1455,129.8877,130.1264,11589.0
2022-11-04 13:50:00,136.25,136.28,136.11,136.23,12935.0,130.1264,130.1551,129.9927,130.1073,12935.0
2022-11-04 13:55:00,136.24,136.24,136.04,136.08,18518.0,130.1169,130.1169,129.9259,129.9641,18518.0
2022-11-04 14:00:00,136.08,136.29,136.06,136.14,135661.0,129.9641,130.1646,129.945,130.0214,135661.0
2022-11-04 14:05:00,136.11,136.12,135.87,135.96,32096.0,129.9927,130.0023,129.7635,129.8495,32096.0
2022-11-04 14:10:00,135.95,136.11,135.95,136.07,70406.0,129.8399,129.9927,129.8399,129.9545,70406.0
2022-11-04 14:15:00,136.07,136.45,136.03,136.43,57444.0,129.9545,130.3175,129.9163,130.2984,57444.0
2022-11-04 14:20:00,136.4,136.58,136.34,136.58,5850.0,130.2697,130.4416,130.2124,130.4416,5850.0
2022-11-04 14:25:00,136.5,136.74,136.49,136.68,54635.0,130.3652,130.5944,130.3557,130.5371,54635.0
2022-11-04 14:30:00,136.67,136.75,136.59,136.69,74262.0,130.5276,130.604,130.4512,130.5467,74262.0
2022-11-04 14:35:00,136.69,136.83,136.63,136.8,25220.0,130.5467,130.6804,130.4894,130.6517,25220.0
2022-11-04 14:40:00,136.81,137.15,136.77,137.11,20624.0,130.6613,130.986,130.6231,130.9478,20624.0
2022-11-04 14:45:00,137.11,137.13,136.95,137.0,13629.0,130.9478,130.9669,130.795,130.8427,13629.0
2022-11-04 14:50:00,137.0,137.16,137.0,137.12,35279.0,130.8427,130.9955,130.8427,130.9573,35279.0
2022-11-04 14:55:00,137.15,137.34,137.14,137.25,32168.0,130.986,131.1675,130.9764,131.0815,32168.0
2022-11-04 15:00:00,137.21,137.33,137.16,137.32,18645.0,131.0433,131.1579,130.9955,131.1484,18645.0
2022-11-04 15:05:00,137.29,137.55,137.29,137.52,59459.0,131.1197,131.368,131.1197,131.3394,59459.0
2022-11-04 15:10:00,137.51,137.64,137.47,137.53,62034.0,131.3298,131.454,131.2916,131.3489,62034.0
2022-11-04 15:15:00,137.53,137.59,137.46,137.49,23012.0,131.3489,131.4062,131.2821,131.3107,23012.0
2022-11-04 15:20:00,137.46,137.48,137.21,137.26,20360.0,131.2821,131.3012,131.0433,131.0911,20360.0
2022-11-04 15:25:00,137.23,137.5,137.23,137.42,41001.0,131.0624,131.3203,131.0624,131.2439,41001.0
2022-11-04 15:30:00,137.43,137.67,137.26,137.63,62248.0,131.2534,131.4826,131.0911,131.4444,62248.0
2022-11-04 15:35:00,137.69,137.69,137.45,137.58,24935.0,131.5017,131.5017,131.2725,131.3967,24935.0
2022-11-04 15:40:00,137.59,137.81,137.49,137.8,88300.0,131.4062,131.6163,131.3107,131.6068,88300.0
2022-11-04 15:45:00,137.8,137.99,137.74,137.77,140210.0,131.6068,131.7882,131.5495,131.5781,140210.0
2022-11-04 15:50:00,137.79,137.81,137.52,137.62,154614.0,131.5972,131.6163,131.3394,131.4349,154614.0
2022-11-04 15:55:00,137.65,137.97,137.62,137.94,143958.0,131.4635,131.7691,131.4349,131.7405,143958.0
2022-11-07 09:30:00,138.47,138.82,138.47,138.53,161002.0,132.2467,132.5809,132.2467,132.304,161002.0
2022-11-07 09:35:00,138.55,138.62,138.14,138.19,28357.0,132.3231,132.3899,131.9315,131.9793,28357.0
2022-11-07 09:40:00,138.19,138.34,138.17,138.24,32912.0,131.9793,132.1225,131.9602,132.027,32912.0
2022-11-07 09:45:00,138.23,138.27,137.97,138.04,30461.0,132.0175,132.0557,131.7691,131.836,30461.0
2022-11-07 09:50:00,138.04,138.14,137.73,137.73,25683.0,131.836,131.9315,131.5399,131.5399,25683.0
2022-11-07 09:55:00,137.74,137.88,137.54,137.65,55551.0,131.5495,131.6832,131.3585,131.4635,55551.0
2022-11-07 10:00:00,137.67,138.09,137.64,138.09,29781.0,131.4826,131.8838,131.454,131.8838,29781.0
2022-11-07 10:05:00,138.08,138.14,137.93,138.04,26298.0,131.8742,131.9315,131.7309,131.836,26298.0
2022-11-07 10:10:00,138.05,138.18,137.87,138.18,23095.0,131.8455,131.9697,131.6736,131.9697,23095.0
2022-11-07 10:15:00,138.16,138.35,138.13,138.23,27415.0,131.9506,132.1321,131.922,132.0175,27415.0
2022-11-07 10:20:00,138.22,138.23,137.82,137.89,18756.0,132.0079,132.0175,131.6259,131.6927,18756.0
2022-11-07 10:25:00,137.93,137.95,137.69,137.86,22580.0,131.7309,131.75,131.5017,131.6641,22580.0
2022-11-07 10:30:00,137.9,137.96,137.76,137.82,39884.0,131.7023,131.7596,131.5686,131.6259,39884.0
2022-11-07 10:35:00,137.85,137.94,137.65,137.7,24086.0,131.6545,131.7405,131.4635,131.5113,24086.0
2022-11-07 10:40:00,137.73,137.91,137.64,137.84,24790.0,131.5399,131.7118,131.454,131.645,24790.0
2022-11-07 10:45:00,137.88,138.03,137.82,137.89,19361.0,131.6832,131.8264,131.6259,131.6927,19361.0
2022-11-07 10:50:00,137.87,138.1,137.82,138.03,20766.0,131.6736,131.8933,131.6259,131.8264,20766.0
2022-11-07 10:55:00,138.02,138.06,137.96,138.03,34155.0,131.8169,131.8551,131.7596,131.8264,34155.0
2022-11-07 11:00:00,138.03,138.07,137.83,138.04,78811.0,131.8264,131.8646,131.6354,131.836,78811.0
2022-11-07 11:05:00,138.06,138.13,137.82,137.97,17921.0,131.8551,131.922,131.6259,131.7691,17921.0
2022-11-07 11:10:00,137.94,137.96,137.84,137.89,12302.0,131.7405,131.7596,131.645,131.6927,12302.0
2022-11-07 11:15:00,137.91,138.12,137.9,138.03,16529.0,131.7118,131.9124,131.7023,131.8264,16529.0
2022-11-07 11:20:00,138.02,138.15,137.94,138.08,10593.0,131.8169,131.9411,131.7405,131.8742,10593.0
2022-11-07 11:25:00,138.08,138.24,138.02,138.15,21653.0,131.8742,132.027,131.8169,131.9411,21653.0
2022-11-07 11:30:00,138.19,138.3,138.15,138.21,42885.0,131.9793,132.0843,131.9411,131.9984,42885.0
2022-11-07 11:35:00,138.23,138.24,138.1,138.11,23963.0,132.0175,132.027,131.8933,131.9029,23963.0
2022-11-07 11:40:00,138.11,138.11,137.65,137.71,11653.0,131.9029,131.9029,131.4635,131.5208,11653.0
2022-11-07 11:45:00,137.77,137.8,137.67,137.8,15281.0,131.5781,131.6068,131.4826,131.6068,15281.0
2022-11-07 11:50:00,137.82,137.9,137.78,137.9,16507.0,131.6259,131.7023,131.5877,131.7023,16507.0
2022-11-07 11:55:00,137.89,137.92,137.7,137.7,25153.0,131.6927,131.7214,131.5113,131.5113,25153.0
2022-11-07 12:00:00,137.7,137.74,137.58,137.72,16337.0,131.5113,131.5495,131.3967,131.5304,16337.0
2022-11-07 12:05:00,137.71,137.95,137.63,137.93,17833.0,131.5208,131.75,131.4444,131.7309,17833.0
2022-11-07 12:10:00,137.92,138.03,137.9,137.96,23460.0,131.7214,131.8264,131.7023,131.7596,23460.0
2022-11-07 12:15:00,137.93,137.99,137.85,137.96,12162.0,131.7309,131.7882,131.6545,131.7596,12162.0
2022-11-07 12:20:00,137.96,138.13,137.91,138.11,41357.0,131.7596,131.922,131.7118,131.9029,41357.0
2022-11-07 12:25:00,138.12,138.16,138.03,138.14,10330.0,131.9124,131.9506,131.8264,131.9315,10330.0
2022-11-07 12:30:00,138.14,138.19,138.09,138.09,30926.0,131.9315,131.9793,131.8838,131.8838,30926.0
2022-11-07 12:35:00,138.1,138.1,137.97,138.03,9222.0,131.8933,131.8933,131.7691,131.8264,9222.0
2022-11-07 12:40:00,138.03,138.09,137.97,138.06,16302.0,131.8264,131.8838,131.7691,131.8551,16302.0
2022-11-07 12:45:00,138.05,138.13,137.92,137.97,10597.0,131.8455,131.922,131.7214,131.7691,10597.0
2022-11-07 12:50:00,137.94,137.97,137.88,137.9,14041.0,131.7405,131.7691,131.6832,131.7023,14041.0
2022-11-07 12:55:00,137.91,138.0,137.85,138.0,60932.0,131.7118,131.7978,131.6545,131.7978,60932.0
2022-11-07 13:00:00,137.99,138.2,137.99,138.19,18201.0,131.7882,131.9888,131.7882,131.9793,18201.0
2022-11-07 13:05:00,138.18,138.26,138.15,138.25,34008.0,131.9697,132.0461,131.9411,132.0366,34008.0
2022-11-07 13:10:00,138.26,138.32,138.18,138.23,24773.0,132.0461,132.1034,131.9697,132.0175,24773.0
2022-11-07 13:15:00,138.24,138.29,138.15,138.22,24112.0,132.027,132.0748,131.9411,132.0079,24112.0
2022-11-07 13:20:00,138.22,138.22,138.09,138.12,13363.0,132.0079,132.0079,131.8838,131.9124,13363.0
2022-11-07 13:25:00,138.12,138.2,138.07,138.16,20422.0,131.9124,131.9888,131.8646,131.9506,20422.0
2022-11-07 13:30:00,138.19,138.22,138.1,138.12,17503.0,131.9793,132.0079,131.8933,131.9124,17503.0
2022-11-07 13:35:00,138.11,138.13,138.04,138.08,21391.0,131.9029,131.922,131.836,131.8742,21391.0
2022-11-07 13:40:00,138.1,138.14,138.04,138.14,6718.0,131.8933,131.9315,131.836,131.9315,6718.0
2022-11-07 13:45:00,138.14,138.23,138.13,138.21,29224.0,131.9315,132.0175,131.922,131.9984,29224.0
2022-11-07 13:50:00,138.21,138.27,138.17,138.25,23834.0,131.9984,132.0557,131.9602,132.0366,23834.0
2022-11-07 13:55:00,138.27,138.32,138.24,138.31,50996.0,132.0557,132.1034,132.027,132.0939,50996.0
2022-11-07 14:00:00,138.32,138.44,138.32,138.41,38051.0,132.1034,132.218,132.1034,132.1894,38051.0
2022-11-07 14:05:00,138.42,138.43,138.34,138.4,21096.0,132.1989,132.2085,132.1225,132.1798,21096.0
2022-11-07 14:10:00,138.4,138.62,138.4,138.61,18944.0,132.1798,132.3899,132.1798,132.3804,18944.0
2022-11-07 14:15:00,138.62,138.77,138.62,138.75,114106.0,132.3899,132.5332,132.3899,132.5141,114106.0
2022-11-07 14:20:00,138.74,138.78,138.68,138.76,97145.0,132.5045,132.5427,132.4472,132.5236,97145.0
2022-11-07 14:25:00,138.75,138.84,138.72,138.81,42587.0,132.5141,132.6,132.4854,132.5714,42587.0
2022-11-07 14:30:00,138.82,138.96,138.82,138.93,106912.0,132.5809,132.7146,132.5809,132.686,106912.0
2022-11-07 14:35:00,138.94,138.99,138.9,138.94,41963.0,132.6955,132.7433,132.6573,132.6955,41963.0
2022-11-07 14:40:00,138.94,138.96,138.82,138.91,57684.0,132.6955,132.7146,132.5809,132.6669,57684.0
2022-11-07 14:45:00,138.92,138.95,138.87,138.91,47020.0,132.6764,132.7051,132.6287,132.6669,47020.0
2022-11-07 14:50:00,138.92,138.94,138.87,138.91,9567.0,132.6764,132.6955,132.6287,132.6669,9567.0
2022-11-07 14:55:00,138.92,138.92,138.74,138.75,38505.0,132.6764,132.6764,132.5045,132.5141,38505.0
2022-11-07 15:00:00,138.76,138.91,138.76,138.9,18593.0,132.5236,132.6669,132.5236,132.6573,18593.0
2022-11-07 15:05:00,138.9,138.94,138.82,138.91,55807.0,132.6573,132.6955,132.5809,132.6669,55807.0
2022-11-07 15:10:00,138.88,139.05,138.87,139.05,22333.0,132.6382,132.8006,132.6287,132.8006,22333.0
2022-11-07 15:15:00,139.05,139.14,139.04,139.11,11360.0,132.8006,132.8866,132.7911,132.8579,11360.0
2022-11-07 15:20:00,139.1,139.15,138.98,139.12,158527.0,132.8484,132.8961,132.7338,132.8675,158527.0
2022-11-07 15:25:00,139.13,139.13,139.04,139.1,17022.0,132.877,132.877,132.7911,132.8484,17022.0
2022-11-07 15:30:00,139.09,139.2,139.06,139.14,72339.0,132.8388,132.9439,132.8102,132.8866,72339.0
2022-11-07 15:35:00,139.13,139.16,139.0,139.07,148056.0,132.877,132.9057,132.7529,132.8197,148056.0
2022-11-07 15:40:00,139.07,139.09,139.0,139.09,61203.0,132.8197,132.8388,132.7529,132.8388,61203.0
2022-11-07 15:45:00,139.09,139.13,138.98,139.13,75898.0,132.8388,132.877,132.7338,132.877,75898.0
2022-11-07 15:50:00,139.15,139.16,138.98,139.0,106515.0,132.8961,132.9057,132.7338,132.7529,106515.0
2022-11-07 15:55:00,139.0,139.05,138.84,139.05,125801.0,132.7529,132.8006,132.6,132.8006,125801.0
2022-11-08 09:30:00,139.36,139.46,139.12,139.15,99907.0,133.0967,133.1922,132.8675,132.8961,99907.0
2022-11-08 09:35:00,139.15,139.15,138.9,139.02,74515.0,132.8961,132.8961,132.6573,132.772,74515.0
2022-11-08 09:40:00,139.06,139.2,139.0,139.16,56220.0,132.8102,132.9439,132.7529,132.9057,56220.0
2022-11-08 09:45:00,139.16,139.19,138.98,139.16,59270.0,132.9057,132.9343,132.7338,132.9057,59270.0
2022-11-08 09:50:00,139.13,139.51,139.08,139.46,6371.0,132.877,133.2399,132.8293,133.1922,6371.0
2022-11-08 09:55:00,139.47,139.47,139.21,139.22,11402.0,133.2017,133.2017,132.9534,132.963,11402.0
2022-11-08 10:00:00,139.21,139.49,139.21,139.4,18974.0,132.9534,133.2208,132.9534,133.1349,18974.0
2022-11-08 10:05:00,139.4,139.66,139.39,139.66,61215.0,133.1349,133.3832,133.1253,133.3832,61215.0
2022-11-08 10:10:00,139.67,139.83,139.63,139.73,112977.0,133.3927,133.5455,133.3545,133.45,112977.0
2022-11-08 10:15:00,139.74,140.08,139.73,140.02,35296.0,133.4596,133.7843,133.45,133.727,35296.0
2022-11-08 10:20:00,140.02,140.14,139.97,140.02,32731.0,133.727,133.8416,133.6793,133.727,32731.0
2022-11-08 10:25:00,140.02,140.11,139.94,140.02,16495.0,133.727,133.813,133.6506,133.727,16495.0
2022-11-08 10:30:00,140.05,140.27,140.05,140.22,18494.0,133.7557,133.9658,133.7557,133.918,18494.0
2022-11-08 10:35:00,140.23,140.39,140.19,140.32,73493.0,133.9276,134.0804,133.8894,134.0135,73493.0
2022-11-08 10:40:00,140.31,140.49,140.31,140.44,16857.0,134.004,134.1759,134.004,134.1281,16857.0
2022-11-08 10:45:00,140.46,140.54,140.44,140.51,86788.0,134.1472,134.2236,134.1281,134.195,86788.0
2022-11-08 10:50:00,140.51,140.54,140.36,140.36,27224.0,134.195,134.2236,134.0517,134.0517,27224.0
2022-11-08 10:55:00,140.41,140.5,140.37,140.49,17122.0,134.0995,134.1854,134.0613,134.1759,17122.0
2022-11-08 11:00:00,140.5,140.5,140.37,140.43,84633.0,134.1854,134.1854,134.0613,134.1186,84633.0
2022-11-08 11:05:00,140.42,140.54,140.38,140.54,14850.0,134.109,134.2236,134.0708,134.2236,14850.0
2022-11-08 11:10:00,140.55,140.71,140.54,140.67,16995.0,134.2332,134.386,134.2236,134.3478,16995.0
2022-11-08 11:15:00,140.66,140.72,140.65,140.66,15927.0,134.3382,134.3955,134.3287,134.3382,15927.0
2022-11-08 11:20:00,140.67,140.83,140.67,140.75,33526.0,134.3478,134.5006,134.3478,134.4242,33526.0
2022-11-08 11:25:00,140.77,140.8,140.68,140.8,11930.0,134.4433,134.472,134.3573,134.472,11930.0
2022-11-08 11:30:00,140.75,140.96,140.75,140.94,9210.0,134.4242,134.6248,134.4242,134.6057,9210.0
2022-11-08 11:35:00,140.96,141.08,140.93,141.06,16975.0,134.6248,134.7394,134.5961,134.7203,16975.0
2022-11-08 11:40:00,141.06,141.13,141.03,141.04,15286.0,134.7203,134.7871,134.6916,134.7012,15286.0
2022-11-08 11:45:00,141.04,141.06,140.9,140.91,20473.0,134.7012,134.7203,134.5675,134.577,20473.0
2022-11-08 11:50:00,140.9,140.96,140.79,140.95,31608.0,134.5675,134.6248,134.4624,134.6152,31608.0
2022-11-08 11:55:00,140.94,140.94,140.84,140.86,18395.0,134.6057,134.6057,134.5102,134.5293,18395.0
2022-11-08 12:00:00,140.87,140.9,140.8,140.8,26803.0,134.5388,134.5675,134.472,134.472,26803.0
2022-11-08 12:05:00,140.78,140.82,140.74,140.81,11240.0,134.4529,134.4911,134.4147,134.4815,11240.0
2022-11-08 12:10:00,140.81,140.88,140.69,140.69,28610.0,134.4815,134.5484,134.3669,134.3669,28610.0
2022-11-08 12:15:00,140.68,140.7,140.59,140.7,24926.0,134.3573,134.3764,134.2714,134.3764,24926.0
2022-11-08 12:20:00,140.69,140.77,140.65,140.77,10928.0,134.3669,134.4433,134.3287,134.4433,10928.0
2022-11-08 12:25:00,140.77,140.81,140.75,140.8,123540.0,134.4433,134.4815,134.4242,134.472,123540.0
2022-11-08 12:30:00,140.77,140.8,140.64,140.7,76530.0,134.4433,134.472,134.3191,134.3764,76530.0
2022-11-08 12:35:00,140.69,140.74,140.63,140.74,17541.0,134.3669,134.4147,134.3096,134.4147,17541.0
2022-11-08 12:40:00,140.75,140.92,140.74,140.9,25932.0,134.4242,134.5866,134.4147,134.5675,25932.0
2022-11-08 12:45:00,140.9,140.92,140.8,140.86,6194.0,134.5675,134.5866,134.472,134.5293,6194.0
2022-11-08 12:50:00,140.82,140.94,140.67,140.72,900290.0,134.4911,134.6057,134.3478,134.3955,900290.0
2022-11-08 12:55:00,140.72,140.79,140.71,140.76,27255.0,134.3955,134.4624,134.386,134.4338,27255.0
2022-11-08 13:00:00,140.75,140.9,140.69,140.87,9922.0,134.4242,134.5675,134.3669,134.5388,9922.0
2022-11-08 13:05:00,140.86,140.9,140.8,140.88,28652.0,134.5293,134.5675,134.472,134.5484,28652.0
2022-11-08 13:10:00,140.87,140.9,140.82,140.83,7799.0,134.5388,134.5675,134.4911,134.5006,7799.0
2022-11-08 13:15:00,140.83,140.84,140.61,140.63,4057.0,134.5006,134.5102,134.2905,134.3096,4057.0
2022-11-08 13:20:00,140.56,140.56,140.07,140.17,43490.0,134.2427,134.2427,133.7748,133.8703,43490.0
2022-11-08 13:25:00,140.17,140.18,139.71,139.8,44112.0,133.8703,133.8798,133.4309,133.5169,44112.0
2022-11-08 13:30:00,139.72,139.76,139.49,139.76,14154.0,133.4405,133.4787,133.2208,133.4787,14154.0
2022-11-08 13:35:00,139.74,139.9,139.74,139.9,90868.0,133.4596,133.6124,133.4596,133.6124,90868.0
2022-11-08 13:40:00,139.92,140.07,139.92,139.99,43130.0,133.6315,133.7748,133.6315,133.6984,43130.0
2022-11-08 13:45:00,140.01,140.05,139.86,139.88,16826.0,133.7175,133.7557,133.5742,133.5933,16826.0
2022-11-08 13:50:00,139.88,140.02,139.66,139.78,14575.0,133.5933,133.727,133.3832,133.4978,14575.0
2022-11-08 13:55:00,139.79,139.82,139.45,139.51,45829.0,133.5073,133.536,133.1826,133.2399,45829.0
2022-11-08 14:00:00,139.47,139.66,139.45,139.55,17446.0,133.2017,133.3832,133.1826,133.2781,17446.0
2022-11-08 14:05:00,139.56,139.56,139.28,139.28,6632.0,133.2877,133.2877,133.0203,133.0203,6632.0
2022-11-08 14:10:00,139.29,139.43,139.2,139.43,13701.0,133.0298,133.1635,132.9439,133.1635,13701.0
2022-11-08 14:15:00,139.45,139.51,139.33,139.33,10063.0,133.1826,133.2399,133.068,133.068,10063.0
2022-11-08 14:20:00,139.35,139.37,138.77,138.77,89036.0,133.0871,133.1062,132.5332,132.5332,89036.0
2022-11-08 14:25:00,138.8,138.8,138.48,138.51,26494.0,132.5618,132.5618,132.2562,132.2849,26494.0
2022-11-08 14:30:00,138.52,138.65,138.34,138.65,17035.0,132.2944,132.4186,132.1225,132.4186,17035.0
2022-11-08 14:35:00,138.68,139.11,138.66,139.11,42213.0,132.4472,132.8579,132.4281,132.8579,42213.0
2022-11-08 14:40:00,139.1,139.41,139.08,139.37,21383.0,132.8484,133.1444,132.8293,133.1062,21383.0
2022-11-08 14:45:00,139.33,139.56,139.32,139.52,12448.0,133.068,133.2877,133.0585,133.2495,12448.0
2022-11-08 14:50:00,139.52,139.69,139.45,139.6,18334.0,133.2495,133.4118,133.1826,133.3259,18334.0
2022-11-08 14:55:00,139.56,139.61,139.47,139.47,23833.0,133.2877,133.3354,133.2017,133.2017,23833.0
2022-11-08 15:00:00,139.47,139.88,139.44,139.75,32419.0,133.2017,133.5933,133.1731,133.4691,32419.0
2022-11-08 15:05:00,139.78,139.86,139.67,139.77,36419.0,133.4978,133.5742,133.3927,133.4882,36419.0
2022-11-08 15:10:00,139.77,139.86,139.66,139.79,15129.0,133.4882,133.5742,133.3832,133.5073,15129.0
2022-11-08 15:15:00,139.86,139.93,139.75,139.93,39119.0,133.5742,133.6411,133.4691,133.6411,39119.0
2022-11-08 15:20:00,139.96,139.98,139.84,139.89,68697.0,133.6697,133.6888,133.5551,133.6029,68697.0
2022-11-08 15:25:00,139.9,140.17,139.84,140.15,25301.0,133.6124,133.8703,133.5551,133.8512,25301.0
2022-11-08 15:30:00,140.14,140.44,140.13,140.44,43575.0,133.8416,134.1281,133.8321,134.1281,43575.0
2022-11-08 15:35:00,140.44,140.58,140.34,140.4,24359.0,134.1281,134.2618,134.0326,134.0899,24359.0
2022-11-08 15:40:00,140.39,140.44,140.2,140.22,62464.0,134.0804,134.1281,133.8989,133.918,62464.0
2022-11-08 15:45:00,140.23,140.44,140.21,140.26,76277.0,133.9276,134.1281,133.9085,133.9562,76277.0
2022-11-08 15:50:00,140.27,140.34,140.07,140.07,37933.0,133.9658,134.0326,133.7748,133.7748,37933.0
2022-11-08 15:55:00,140.03,140.03,139.8,139.83,191767.0,133.7366,133.7366,133.5169,133.5455,191767.0
2022-11-09 09:30:00,138.92,139.14,138.51,138.63,39262.0,132.6764,132.8866,132.2849,132.3995,39262.0
2022-11-09 09:35:00,138.66,138.82,138.45,138.52,31362.0,132.4281,132.5809,132.2276,132.2944,31362.0
2022-11-09 09:40:00,138.54,138.85,138.54,138.69,32716.0,132.3135,132.6096,132.3135,132.4568,32716.0
2022-11-09 09:45:00,138.7,139.01,138.7,138.85,24717.0,132.4663,132.7624,132.4663,132.6096,24717.0
2022-11-09 09:50:00,138.78,138.89,138.69,138.89,9789.0,132.5427,132.6478,132.4568,132.6478,9789.0
2022-11-09 09:55:00,138.86,138.9,138.49,138.68,19248.0,132.6191,132.6573,132.2658,132.4472,19248.0
2022-11-09 10:00:00,138.63,139.14,138.62,139.11,31208.0,132.3995,132.8866,132.3899,132.8579,31208.0
2022-11-09 10:05:00,139.1,139.54,139.1,139.54,66911.0,132.8484,133.2686,132.8484,133.2686,66911.0
2022-11-09 10:10:00,139.53,139.58,139.33,139.52,14044.0,133.259,133.3068,133.068,133.2495,14044.0
2022-11-09 10:15:00,139.52,139.68,139.41,139.56,8272.0,133.2495,133.4023,133.1444,133.2877,8272.0
2022-11-09 10:20:00,139.59,139.7,139.47,139.49,15070.0,133.3163,133.4214,133.2017,133.2208,15070.0
2022-11-09 10:25:00,139.53,139.57,139.1,139.14,13980.0,133.259,133.2972,132.8484,132.8866,13980.0
2022-11-09 10:30:00,139.12,139.28,138.62,138.84,27670.0,132.8675,133.0203,132.3899,132.6,27670.0
2022-11-09 10:35:00,138.82,138.94,138.71,138.78,16597.0,132.5809,132.6955,132.4759,132.5427,16597.0
2022-11-09 10:40:00,138.82,138.87,138.62,138.82,17140.0,132.5809,132.6287,132.3899,132.5809,17140.0
2022-11-09 10:45:00,138.82,139.0,138.81,138.96,17508.0,132.5809,132.7529,132.5714,132.7146,17508.0
2022-11-09 10:50:00,138.96,138.97,138.75,138.75,19228.0,132.7146,132.7242,132.5141,132.5141,19228.0
2022-11-09 10:55:00,138.74,138.8,138.46,138.71,49631.0,132.5045,132.5618,132.2371,132.4759,49631.0
2022-11-09 11:00:00,138.7,138.9,138.7,138.77,65723.0,132.4663,132.6573,132.4663,132.5332,65723.0
2022-11-09 11:05:00,138.83,139.11,138.69,139.01,13920.0,132.5905,132.8579,132.4568,132.7624,13920.0
2022-11-09 11:10:00,138.99,139.04,138.93,138.96,12680.0,132.7433,132.7911,132.686,132.7146,12680.0
2022-11-09 11:15:00,138.97,139.19,138.95,139.12,8234.0,132.7242,132.9343,132.7051,132.8675,8234.0
2022-11-09 11:20:00,139.13,139.17,138.85,138.93,13227.0,132.877,132.9152,132.6096,132.686,13227.0
2022-11-09 11:25:00,138.95,139.23,138.94,139.08,20280.0,132.7051,132.9725,132.6955,132.8293,20280.0
2022-11-09 11:30:00,139.01,139.01,138.87,138.88,19160.0,132.7624,132.7624,132.6287,132.6382,19160.0
2022-11-09 11:35:00,138.94,139.07,138.84,139.0,18703.0,132.6955,132.8197,132.6,132.7529,18703.0
2022-11-09 11:40:00,138.95,139.46,138.95,139.42,15441.0,132.7051,133.1922,132.7051,133.154,15441.0
2022-11-09 11:45:00,139.43,139.43,139.31,139.32,11353.0,133.1635,133.1635,133.0489,133.0585,11353.0
2022-11-09 11:50:00,139.32,139.41,139.24,139.25,9071.0,133.0585,133.1444,132.9821,132.9916,9071.0
2022-11-09 11:55:00,139.26,139.31,139.06,139.08,4983.0,133.0012,133.0489,132.8102,132.8293,4983.0
2022-11-09 12:00:00,139.1,139.15,139.0,139.07,6060.0,132.8484,132.8961,132.7529,132.8197,6060.0
2022-11-09 12:05:00,139.01,139.06,138.82,138.88,48363.0,132.7624,132.8102,132.5809,132.6382,48363.0
2022-11-09 12:10:00,138.93,138.94,138.87,138.89,3486.0,132.686,132.6955,132.6287,132.6478,3486.0
2022-11-09 12:15:00,138.84,138.98,138.78,138.95,6708.0,132.6,132.7338,132.5427,132.7051,6708.0
2022-11-09 12:20:00,138.94,138.97,138.8,138.8,10744.0,132.6955,132.7242,132.5618,132.5618,10744.0
2022-11-09 12:25:00,138.84,138.84,138.7,138.79,6804.0,132.6,132.6,132.4663,132.5523,6804.0
2022-11-09 12:30:00,138.77,139.0,138.77,139.0,9166.0,132.5332,132.7529,132.5332,132.7529,9166.0
2022-11-09 12:35:00,139.0,139.0,138.75,138.76,7292.0,132.7529,132.7529,132.5141,132.5236,7292.0
2022-11-09 12:40:00,138.73,138.8,138.63,138.67,4453.0,132.495,132.5618,132.3995,132.4377,4453.0
2022-11-09 12:45:00,138.65,138.77,138.64,138.75,8382.0,132.4186,132.5332,132.409,132.5141,8382.0
2022-11-09 12:50:00,138.74,138.82,138.72,138.75,11771.0,132.5045,132.5809,132.4854,132.5141,11771.0
2022-11-09 12:55:00,138.74,138.88,138.69,138.88,38660.0,132.5045,132.6382,132.4568,132.6382,38660.0
2022-11-09 13:00:00,138.89,138.96,138.54,138.71,33243.0,132.6478,132.7146,132.3135,132.4759,33243.0
2022-11-09 13:05:00,138.58,138.68,138.53,138.61,11145.0,132.3517,132.4472,132.304,132.3804,11145.0
2022-11-09 13:10:00,138.67,138.7,138.4,138.64,21636.0,132.4377,132.4663,132.1798,132.409,21636.0
2022-11-09 13:15:00,138.65,138.72,138.59,138.63,7809.0,132.4186,132.4854,132.3613,132.3995,7809.0
2022-11-09 13:20:00,138.63,138.68,138.55,138.55,15880.0,132.3995,132.4472,132.3231,132.3231,15880.0
2022-11-09 13:25:00,138.51,138.62,138.45,138.46,14777.0,132.2849,132.3899,132.2276,132.2371,14777.0
2022-11-09 13:30:00,138.39,138.39,138.15,138.16,59370.0,132.1703,132.1703,131.9411,131.9506,59370.0
2022-11-09 13:35:00,138.13,138.13,137.99,138.01,50854.0,131.922,131.922,131.7882,131.8073,50854.0
2022-11-09 13:40:00,138.03,138.18,137.98,138.12,11504.0,131.8264,131.9697,131.7787,131.9124,11504.0
2022-11-09 13:45:00,138.12,138.12,137.92,138.03,14592.0,131.9124,131.9124,131.7214,131.8264,14592.0
2022-11-09 13:50:00,138.03,138.04,137.93,137.95,14283.0,131.8264,131.836,131.7309,131.75,14283.0
2022-11-09 13:55:00,137.94,138.11,137.86,138.11,8824.0,131.7405,131.9029,131.6641,131.9029,8824.0
2022-11-09 14:00:00,138.08,138.09,137.93,138.09,30236.0,131.8742,131.8838,131.7309,131.8838,30236.0
2022-11-09 14:05:00,138.05,138.29,138.0,138.25,11558.0,131.8455,132.0748,131.7978,132.0366,11558.0
2022-11-09 14:10:00,138.25,138.32,138.1,138.28,30771.0,132.0366,132.1034,131.8933,132.0652,30771.0
2022-11-09 14:15:00,138.29,138.3,138.15,138.25,7732.0,132.0748,132.0843,131.9411,132.0366,7732.0
2022-11-09 14:20:00,138.27,138.28,138.04,138.08,19129.0,132.0557,132.0652,131.836,131.8742,19129.0
2022-11-09 14:25:00,138.11,138.18,138.11,138.12,13532.0,131.9029,131.9697,131.9029,131.9124,13532.0
2022-11-09 14:30:00,138.09,138.09,137.76,137.76,84202.0,131.8838,131.8838,131.5686,131.5686,84202.0
2022-11-09 14:35:00,137.79,137.83,137.63,137.66,12495.0,131.5972,131.6354,131.4444,131.4731,12495.0
2022-11-09 14:40:00,137.62,137.84,137.61,137.76,8057.0,131.4349,131.645,131.4253,131.5686,8057.0
2022-11-09 14:45:00,137.78,137.84,137.56,137.59,44303.0,131.5877,131.645,131.3776,131.4062,44303.0
2022-11-09 14:50:00,137.63,137.63,137.47,137.58,30548.0,131.4444,131.4444,131.2916,131.3967,30548.0
2022-11-09 14:55:00,137.56,137.59,137.48,137.58,11203.0,131.3776,131.4062,131.3012,131.3967,11203.0
2022-11-09 15:00:00,137.55,137.77,137.55,137.77,18337.0,131.368,131.5781,131.368,131.5781,18337.0
2022-11-09 15:05:00,137.78,138.04,137.77,137.95,44773.0,131.5877,131.836,131.5781,131.75,44773.0
2022-11-09 15:10:00,137.93,137.97,137.76,137.8,10474.0,131.7309,131.7691,131.5686,131.6068,10474.0
2022-11-09 15:15:00,137.72,137.85,137.72,137.85,38030.0,131.5304,131.6545,131.5304,131.6545,38030.0
2022-11-09 15:20:00,137.83,137.83,137.6,137.62,17672.0,131.6354,131.6354,131.4158,131.4349,17672.0
2022-11-09 15:25:00,137.67,137.73,137.58,137.69,11075.0,131.4826,131.5399,131.3967,131.5017,11075.0
2022-11-09 15:30:00,137.71,137.71,137.47,137.68,18323.0,131.5208,131.5208,131.2916,131.4922,18323.0
2022-11-09 15:35:00,137.67,137.68,137.48,137.48,60231.0,131.4826,131.4922,131.3012,131.3012,60231.0
2022-11-09 15:40:00,137.47,137.48,137.32,137.33,27225.0,131.2916,131.3012,131.1484,131.1579,27225.0
2022-11-09 15:45:00,137.33,137.42,137.12,137.15,101234.0,131.1579,131.2439,130.9573,130.986,101234.0
2022-11-09 15:50:00,137.17,137.46,137.16,137.3,90399.0,131.0051,131.2821,130.9955,131.1293,90399.0
2022-11-09 15:55:00,137.29,137.37,137.23,137.32,100659.0,131.1197,131.1961,131.0624,131.1484,100659.0
2022-11-10 09:30:00,142.07,142.44,141.8,141.81,105147.0,135.6849,136.0382,135.427,135.4366,105147.0
2022-11-10 09:35:00,141.82,142.19,141.75,142.1,146252.0,135.4461,135.7995,135.3793,135.7135,146252.0
2022-11-10 09:40:00,142.12,142.22,141.82,142.12,44687.0,135.7326,135.8281,135.4461,135.7326,44687.0
2022-11-10 09:45:00,142.21,142.46,142.09,142.45,78999.0,135.8186,136.0573,135.704,136.0478,78999.0
2022-11-10 09:50:00,142.5,142.59,142.08,142.32,120399.0,136.0955,136.1815,135.6944,135.9236,120399.0
2022-11-10 09:55:00,142.38,142.89,142.36,142.89,35237.0,135.9809,136.468,135.9618,136.468,35237.0
2022-11-10 10:00:00,142.95,143.14,142.68,142.92,51105.0,136.5253,136.7068,136.2675,136.4967,51105.0
2022-11-10 10:05:00,142.9,143.12,142.81,143.0,204243.0,136.4776,136.6877,136.3916,136.5731,204243.0
2022-11-10 10:10:00,143.01,143.05,142.53,142.53,131034.0,136.5826,136.6208,136.1242,136.1242,131034.0
2022-11-10 10:15:00,142.53,142.85,142.53,142.73,349492.0,136.1242,136.4298,136.1242,136.3152,349492.0
2022-11-10 10:20:00,142.74,143.23,142.68,143.18,68986.0,136.3248,136.7927,136.2675,136.745,68986.0
2022-11-10 10:25:00,143.13,143.22,143.0,143.17,73027.0,136.6972,136.7832,136.5731,136.7354,73027.0
2022-11-10 10:30:00,143.18,143.31,142.79,142.89,33168.0,136.745,136.8691,136.3725,136.468,33168.0
2022-11-10 10:35:00,142.9,143.0,142.7,142.72,149029.0,136.4776,136.5731,136.2866,136.3057,149029.0
2022-11-10 10:40:00,142.7,143.11,142.61,142.94,50519.0,136.2866,136.6781,136.2006,136.5158,50519.0
2022-11-10 10:45:00,142.95,143.23,142.84,143.22,57022.0,136.5253,136.7927,136.4203,136.7832,57022.0
2022-11-10 10:50:00,143.22,143.35,143.17,143.28,166559.0,136.7832,136.9073,136.7354,136.8405,166559.0
2022-11-10 10:55:00,143.25,143.55,143.17,143.47,73949.0,136.8118,137.0984,136.7354,137.022,73949.0
2022-11-10 11:00:00,143.46,143.55,143.26,143.28,33281.0,137.0124,137.0984,136.8214,136.8405,33281.0
2022-11-10 11:05:00,143.3,143.5,143.26,143.36,26318.0,136.8596,137.0506,136.8214,136.9169,26318.0
2022-11-10 11:10:00,143.33,143.55,143.28,143.55,30887.0,136.8882,137.0984,136.8405,137.0984,30887.0
2022-11-10 11:15:00,143.5,143.5,143.26,143.49,81257.0,137.0506,137.0506,136.8214,137.0411,81257.0
2022-11-10 11:20:00,143.49,143.68,143.46,143.6,37023.0,137.0411,137.2225,137.0124,137.1461,37023.0
2022-11-10 11:25:00,143.57,143.67,143.47,143.66,44716.0,137.1175,137.213,137.022,137.2034,44716.0
2022-11-10 11:30:00,143.67,143.92,143.67,143.87,33595.0,137.213,137.4517,137.213,137.404,33595.0
2022-11-10 11:35:00,143.81,143.96,143.76,143.94,19241.0,137.3467,137.4899,137.2989,137.4708,19241.0
2022-11-10 11:40:00,143.98,143.99,143.75,143.75,7381.0,137.509,137.5186,137.2894,137.2894,7381.0
2022-11-10 11:45:00,143.75,143.88,143.75,143.87,25584.0,137.2894,137.4135,137.2894,137.404,25584.0
2022-11-10 11:50:00,143.87,143.95,143.81,143.86,11713.0,137.404,137.4804,137.3467,137.3944,11713.0
2022-11-10 11:55:00,143.93,144.09,143.92,143.99,71690.0,137.4613,137.6141,137.4517,137.5186,71690.0
2022-11-10 12:00:00,144.0,144.0,143.83,143.87,18599.0,137.5281,137.5281,137.3658,137.404,18599.0
2022-11-10 12:05:00,143.87,143.87,143.59,143.61,22694.0,137.404,137.404,137.1366,137.1557,22694.0
2022-11-10 12:10:00,143.6,143.64,143.5,143.53,22849.0,137.1461,137.1843,137.0506,137.0793,22849.0
2022-11-10 12:15:00,143.56,143.73,143.56,143.7,40699.0,137.1079,137.2703,137.1079,137.2416,40699.0
2022-11-10 12:20:00,143.7,143.71,143.56,143.6,68012.0,137.2416,137.2512,137.1079,137.1461,68012.0
2022-11-10 12:25:00,143.57,143.59,143.37,143.39,28184.0,137.1175,137.1366,136.9264,136.9455,28184.0
2022-11-10 12:30:00,143.4,143.4,143.12,143.22,25960.0,136.9551,136.9551,136.6877,136.7832,25960.0
2022-11-10 12:35:00,143.24,143.3,143.08,143.09,24154.0,136.8023,136.8596,136.6495,136.659,24154.0
2022-11-10 12:40:00,143.09,143.28,142.99,143.25,22753.0,136.659,136.8405,136.5635,136.8118,22753.0
2022-11-10 12:45:00,143.25,143.25,142.9,143.03,35748.0,136.8118,136.8118,136.4776,136.6017,35748.0
2022-11-10 12:50:00,143.03,143.14,142.89,142.92,29158.0,136.6017,136.7068,136.468,136.4967,29158.0
2022-11-10 12:55:00,142.93,142.98,142.82,142.86,18781.0,136.5062,136.554,136.4012,136.4394,18781.0
2022-11-10 13:00:00,142.86,143.24,142.86,143.22,35213.0,136.4394,136.8023,136.4394,136.7832,35213.0
2022-11-10 13:05:00,143.23,143.28,143.12,143.27,18266.0,136.7927,136.8405,136.6877,136.8309,18266.0
2022-11-10 13:10:00,143.25,143.4,143.16,143.39,45644.0,136.8118,136.9551,136.7259,136.9455,45644.0
2022-11-10 13:15:00,143.41,143.47,143.3,143.34,9485.0,136.9647,137.022,136.8596,136.8978,9485.0
2022-11-10 13:20:00,143.38,143.41,143.12,143.18,17163.0,136.936,136.9647,136.6877,136.745,17163.0
2022-11-10 13:25:00,143.14,143.43,143.13,143.41,17886.0,136.7068,136.9838,136.6972,136.9647,17886.0
2022-11-10 13:30:00,143.44,143.47,143.23,143.35,11541.0,136.9933,137.022,136.7927,136.9073,11541.0
2022-11-10 13:35:00,143.32,143.43,143.29,143.36,33000.0,136.8787,136.9838,136.85,136.9169,33000.0
2022-11-10 13:40:00,143.37,143.58,143.33,143.58,15875.0,136.9264,137.127,136.8882,137.127,15875.0
2022-11-10 13:45:00,143.58,143.74,143.55,143.69,10690.0,137.127,137.2798,137.0984,137.2321,10690.0
2022-11-10 13:50:00,143.68,143.71,143.5,143.58,39023.0,137.2225,137.2512,137.0506,137.127,39023.0
2022-11-10 13:55:00,143.58,143.71,143.51,143.6,67018.0,137.127,137.2512,137.0602,137.1461,67018.0
2022-11-10 14:00:00,143.6,143.77,143.58,143.72,31886.0,137.1461,137.3085,137.127,137.2607,31886.0
2022-11-10 14:05:00,143.72,143.78,143.62,143.77,47372.0,137.2607,137.318,137.1652,137.3085,47372.0
2022-11-10 14:10:00,143.75,143.81,143.74,143.77,7774.0,137.2894,137.3467,137.2798,137.3085,7774.0
2022-11-10 14:15:00,143.76,143.76,143.62,143.63,24646.0,137.2989,137.2989,137.1652,137.1748,24646.0
2022-11-10 14:20:00,143.62,143.62,143.47,143.58,34134.0,137.1652,137.1652,137.022,137.127,34134.0
2022-11-10 14:25:00,143.58,143.73,143.56,143.69,17830.0,137.127,137.2703,137.1079,137.2321,17830.0
2022-11-10 14:30:00,143.67,143.73,143.57,143.72,11325.0,137.213,137.2703,137.1175,137.2607,11325.0
2022-11-10 14:35:00,143.69,143.72,143.61,143.69,9948.0,137.2321,137.2607,137.1557,137.2321,9948.0
2022-11-10 14:40:00,143.67,143.71,143.55,143.61,49444.0,137.213,137.2512,137.0984,137.1557,49444.0
2022-11-10 14:45:00,143.6,143.72,143.6,143.64,17293.0,137.1461,137.2607,137.1461,137.1843,17293.0
2022-11-10 14:50:00,143.66,143.84,143.63,143.82,15554.0,137.2034,137.3753,137.1748,137.3562,15554.0
2022-11-10 14:55:00,143.82,143.92,143.79,143.9,20129.0,137.3562,137.4517,137.3276,137.4326,20129.0
2022-11-10 15:00:00,143.89,143.97,143.81,143.89,46259.0,137.4231,137.4995,137.3467,137.4231,46259.0
2022-11-10 15:05:00,143.92,144.11,143.9,144.11,43686.0,137.4517,137.6332,137.4326,137.6332,43686.0
2022-11-10 15:10:00,144.17,144.33,144.15,144.29,217960.0,137.6905,137.8433,137.6714,137.8051,217960.0
2022-11-10 15:15:00,144.26,144.33,144.18,144.2,15977.0,137.7764,137.8433,137.7,137.7191,15977.0
2022-11-10 15:20:00,144.2,144.32,144.16,144.28,30254.0,137.7191,137.8338,137.6809,137.7956,30254.0
2022-11-10 15:25:00,144.28,144.38,144.2,144.33,70830.0,137.7956,137.8911,137.7191,137.8433,70830.0
2022-11-10 15:30:00,144.34,144.42,144.29,144.32,95101.0,137.8529,137.9293,137.8051,137.8338,95101.0
2022-11-10 15:35:00,144.35,144.39,144.3,144.37,53026.0,137.8624,137.9006,137.8147,137.8815,53026.0
2022-11-10 15:40:00,144.36,144.59,144.32,144.51,81370.0,137.872,138.0916,137.8338,138.0152,81370.0
2022-11-10 15:45:00,144.5,144.62,144.47,144.58,59173.0,138.0057,138.1203,137.977,138.0821,59173.0
2022-11-10 15:50:00,144.58,144.86,144.57,144.86,544599.0,138.0821,138.3495,138.0725,138.3495,544599.0
2022-11-10 15:55:00,144.86,144.88,144.62,144.7,1086115.0,138.3495,138.3686,138.1203,138.1967,1086115.0
2022-11-11 09:30:00,145.19,145.47,145.1,145.26,294248.0,138.6647,138.9321,138.5787,138.7315,294248.0
2022-11-11 09:35:00,145.31,145.42,144.93,144.94,115643.0,138.7793,138.8843,138.4163,138.4259,115643.0
2022-11-11 09:40:00,144.91,145.03,144.74,144.85,90269.0,138.3972,138.5118,138.2349,138.3399,90269.0
2022-11-11 09:45:00,144.86,145.4,144.86,145.39,99915.0,138.3495,138.8652,138.3495,138.8557,99915.0
2022-11-11 09:50:00,145.39,145.56,145.34,145.45,329230.0,138.8557,139.018,138.8079,138.913,329230.0
2022-11-11 09:55:00,145.39,145.6,145.24,145.3,97313.0,138.8557,139.0562,138.7124,138.7697,97313.0
2022-11-11 10:00:00,145.26,145.54,144.74,145.4,88883.0,138.7315,138.9989,138.2349,138.8652,88883.0
2022-11-11 10:05:00,145.38,145.64,144.98,145.22,70536.0,138.8461,139.0944,138.4641,138.6933,70536.0
2022-11-11 10:10:00,145.22,145.81,145.17,145.73,98667.0,138.6933,139.2568,138.6456,139.1804,98667.0
2022-11-11 10:15:00,145.74,145.93,145.73,145.88,49985.0,139.1899,139.3714,139.1804,139.3236,49985.0
2022-11-11 10:20:00,145.89,146.08,145.85,145.89,251419.0,139.3332,139.5147,139.295,139.3332,251419.0
2022-11-11 10:25:00,145.89,146.1,145.86,145.92,65422.0,139.3332,139.5338,139.3045,139.3618,65422.0
2022-11-11 10:30:00,145.95,146.02,145.73,145.78,28403.0,139.3905,139.4573,139.1804,139.2281,28403.0
2022-11-11 10:35:00,145.83,145.84,145.53,145.74,15431.0,139.2759,139.2854,138.9894,139.1899,15431.0
2022-11-11 10:40:00,145.7,145.79,145.58,145.78,31558.0,139.1517,139.2377,139.0371,139.2281,31558.0
2022-11-11 10:45:00,145.79,146.0,145.73,145.97,32627.0,139.2377,139.4382,139.1804,139.4096,32627.0
2022-11-11 10:50:00,145.99,146.03,145.79,145.81,24308.0,139.4287,139.4669,139.2377,139.2568,24308.0
2022-11-11 10:55:00,145.74,145.83,145.68,145.71,140931.0,139.1899,139.2759,139.1326,139.1613,140931.0
2022-11-11 11:00:00,145.7,145.94,145.7,145.87,281384.0,139.1517,139.3809,139.1517,139.3141,281384.0
2022-11-11 11:05:00,145.86,145.91,145.28,145.31,82027.0,139.3045,139.3523,138.7506,138.7793,82027.0
2022-11-11 11:10:00,145.29,145.42,145.2,145.28,125827.0,138.7602,138.8843,138.6742,138.7506,125827.0
2022-11-11 11:15:00,145.27,145.54,145.17,145.54,74273.0,138.7411,138.9989,138.6456,138.9989,74273.0
2022-11-11 11:20:00,145.54,145.55,145.27,145.31,141569.0,138.9989,139.0085,138.7411,138.7793,141569.0
2022-11-11 11:25:00,145.3,145.44,145.08,145.08,99786.0,138.7697,138.9034,138.5596,138.5596,99786.0
2022-11-11 11:30:00,145.07,145.26,145.0,145.11,113722.0,138.55,138.7315,138.4832,138.5882,113722.0
2022-11-11 11:35:00,145.1,145.32,145.1,145.15,17880.0,138.5787,138.7888,138.5787,138.6264,17880.0
2022-11-11 11:40:00,145.09,145.37,145.08,145.23,28446.0,138.5691,138.8366,138.5596,138.7029,28446.0
2022-11-11 11:45:00,145.24,145.4,145.1,145.38,26123.0,138.7124,138.8652,138.5787,138.8461,26123.0
2022-11-11 11:50:00,145.39,145.47,145.26,145.29,21894.0,138.8557,138.9321,138.7315,138.7602,21894.0
2022-11-11 11:55:00,145.31,145.36,145.19,145.23,6951.0,138.7793,138.827,138.6647,138.7029,6951.0
2022-11-11 12:00:00,145.23,145.24,145.06,145.24,20274.0,138.7029,138.7124,138.5405,138.7124,20274.0
2022-11-11 12:05:00,145.24,145.25,145.08,145.18,16925.0,138.7124,138.722,138.5596,138.6551,16925.0
2022-11-11 12:10:00,145.23,145.46,145.23,145.38,16393.0,138.7029,138.9225,138.7029,138.8461,16393.0
2022-11-11 12:15:00,145.39,145.48,145.38,145.41,43601.0,138.8557,138.9416,138.8461,138.8748,43601.0
2022-11-11 12:20:00,145.41,145.46,145.35,145.44,136133.0,138.8748,138.9225,138.8175,138.9034,136133.0
2022-11-11 12:25:00,145.43,145.48,145.38,145.39,15972.0,138.8939,138.9416,138.8461,138.8557,15972.0
2022-11-11 12:30:00,145.41,145.56,145.33,145.4,29630.0,138.8748,139.018,138.7984,138.8652,29630.0
2022-11-11 12:35:00,145.35,145.49,145.34,145.36,21935.0,138.8175,138.9512,138.8079,138.827,21935.0
2022-11-11 12:40:00,145.24,145.38,145.2,145.38,10770.0,138.7124,138.8461,138.6742,138.8461,10770.0
2022-11-11 12:45:00,145.39,145.45,145.3,145.31,39461.0,138.8557,138.913,138.7697,138.7793,39461.0
2022-11-11 12:50:00,145.32,145.44,145.3,145.41,49656.0,138.7888,138.9034,138.7697,138.8748,49656.0
2022-11-11 12:55:00,145.42,145.6,145.42,145.46,140412.0,138.8843,139.0562,138.8843,138.9225,140412.0
2022-11-11 13:00:00,145.45,145.66,145.45,145.64,59029.0,138.913,139.1135,138.913,139.0944,59029.0
2022-11-11 13:05:00,145.63,145.74,145.6,145.73,33144.0,139.0849,139.1899,139.0562,139.1804,33144.0
2022-11-11 13:10:00,145.74,145.85,145.65,145.66,12325.0,139.1899,139.295,139.104,139.1135,12325.0
2022-11-11 13:15:00,145.66,145.82,145.63,145.78,29069.0,139.1135,139.2663,139.0849,139.2281,29069.0
2022-11-11 13:20:00,145.78,145.89,145.71,145.88,73190.0,139.2281,139.3332,139.1613,139.3236,73190.0
2022-11-11 13:25:00,145.89,145.98,145.83,145.97,128496.0,139.3332,139.4191,139.2759,139.4096,128496.0
2022-11-11 13:30:00,145.97,146.08,145.95,146.07,82762.0,139.4096,139.5147,139.3905,139.5051,82762.0
2022-11-11 13:35:00,146.06,146.07,145.81,145.88,69974.0,139.4956,139.5051,139.2568,139.3236,69974.0
2022-11-11 13:40:00,145.87,145.97,145.81,145.94,137984.0,139.3141,139.4096,139.2568,139.3809,137984.0
2022-11-11 13:45:00,145.94,145.99,145.8,145.99,38988.0,139.3809,139.4287,139.2472,139.4287,38988.0
2022-11-11 13:50:00,145.99,146.18,145.96,146.13,67874.0,139.4287,139.6102,139.4,139.5624,67874.0
2022-11-11 13:55:00,146.11,146.18,146.07,146.15,28216.0,139.5433,139.6102,139.5051,139.5815,28216.0
2022-11-11 14:00:00,146.14,146.19,146.04,146.19,80533.0,139.572,139.6197,139.4764,139.6197,80533.0
2022-11-11 14:05:00,146.19,146.29,146.16,146.26,163810.0,139.6197,139.7152,139.5911,139.6866,163810.0
2022-11-11 14:10:00,146.24,146.26,146.09,146.16,156822.0,139.6675,139.6866,139.5242,139.5911,156822.0
2022-11-11 14:15:00,146.16,146.17,146.01,146.06,60087.0,139.5911,139.6006,139.4478,139.4956,60087.0
2022-11-11 14:20:00,146.07,146.32,146.07,146.32,23820.0,139.5051,139.7439,139.5051,139.7439,23820.0
2022-11-11 14:25:00,146.31,146.5,146.26,146.48,304175.0,139.7343,139.9158,139.6866,139.8967,304175.0
2022-11-11 14:30:00,146.46,146.55,146.41,146.53,95821.0,139.8776,139.9635,139.8298,139.9444,95821.0
2022-11-11 14:35:00,146.5,146.53,146.45,146.53,13466.0,139.9158,139.9444,139.868,139.9444,13466.0
2022-11-11 14:40:00,146.53,146.57,146.49,146.55,19959.0,139.9444,139.9826,139.9062,139.9635,19959.0
2022-11-11 14:45:00,146.54,146.57,146.44,146.46,25609.0,139.954,139.9826,139.8585,139.8776,25609.0
2022-11-11 14:50:00,146.46,146.56,146.42,146.54,79148.0,139.8776,139.9731,139.8394,139.954,79148.0
2022-11-11 14:55:00,146.55,146.58,146.44,146.53,22791.0,139.9635,139.9922,139.8585,139.9444,22791.0
2022-11-11 15:00:00,146.53,146.54,146.26,146.29,30063.0,139.9444,139.954,139.6866,139.7152,30063.0
2022-11-11 15:05:00,146.3,146.34,146.06,146.08,53579.0,139.7248,139.763,139.4956,139.5147,53579.0
2022-11-11 15:10:00,146.09,146.09,145.86,145.92,22605.0,139.5242,139.5242,139.3045,139.3618,22605.0
2022-11-11 15:15:00,145.84,146.06,145.82,146.03,44870.0,139.2854,139.4956,139.2663,139.4669,44870.0
2022-11-11 15:20:00,146.05,146.15,146.0,146.06,47298.0,139.486,139.5815,139.4382,139.4956,47298.0
2022-11-11 15:25:00,146.06,146.3,146.05,146.24,34590.0,139.4956,139.7248,139.486,139.6675,34590.0
2022-11-11 15:30:00,146.24,146.36,146.23,146.24,41397.0,139.6675,139.7821,139.6579,139.6675,41397.0
2022-11-11 15:35:00,146.23,146.23,146.0,146.17,50320.0,139.6579,139.6579,139.4382,139.6006,50320.0
2022-11-11 15:40:00,146.15,146.31,146.14,146.29,47401.0,139.5815,139.7343,139.572,139.7152,47401.0
2022-11-11 15:45:00,146.27,146.38,146.25,146.35,81076.0,139.6961,139.8012,139.677,139.7725,81076.0
2022-11-11 15:50:00,146.37,146.46,146.22,146.34,85570.0,139.7916,139.8776,139.6484,139.763,85570.0
2022-11-11 15:55:00,146.34,146.34,146.0,146.09,311148.0,139.763,139.763,139.4382,139.5242,311148.0
2022-11-14 09:30:00,145.56,145.98,145.51,145.68,67512.0,139.018,139.4191,138.9703,139.1326,67512.0
2022-11-14 09:35:00,145.7,145.91,145.65,145.89,88973.0,139.1517,139.3523,139.104,139.3332,88973.0
2022-11-14 09:40:00,145.91,145.91,145.46,145.56,38175.0,139.3523,139.3523,138.9225,139.018,38175.0
2022-11-14 09:45:00,145.57,145.7,145.4,145.66,121591.0,139.0276,139.1517,138.8652,139.1135,121591.0
2022-11-14 09:50:00,145.66,145.83,145.61,145.73,51106.0,139.1135,139.2759,139.0658,139.1804,51106.0
2022-11-14 09:55:00,145.74,145.89,145.69,145.86,144699.0,139.1899,139.3332,139.1422,139.3045,144699.0
2022-11-14 10:00:00,145.89,146.23,145.89,146.09,57468.0,139.3332,139.6579,139.3332,139.5242,57468.0
2022-11-14 10:05:00,146.1,146.44,146.01,146.39,19989.0,139.5338,139.8585,139.4478,139.8107,19989.0
2022-11-14 10:10:00,146.38,146.45,146.17,146.32,38299.0,139.8012,139.868,139.6006,139.7439,38299.0
2022-11-14 10:15:00,146.33,146.62,146.33,146.42,41933.0,139.7534,140.0304,139.7534,139.8394,41933.0
2022-11-14 10:20:00,146.41,146.58,146.38,146.38,24468.0,139.8298,139.9922,139.8012,139.8012,24468.0
2022-11-14 10:25:00,146.34,146.41,146.11,146.18,30299.0,139.763,139.8298,139.5433,139.6102,30299.0
2022-11-14 10:30:00,146.19,146.4,146.08,146.36,15889.0,139.6197,139.8203,139.5147,139.7821,15889.0
2022-11-14 10:35:00,146.33,146.38,146.24,146.27,29016.0,139.7534,139.8012,139.6675,139.6961,29016.0
2022-11-14 10:40:00,146.27,146.44,146.26,146.33,35860.0,139.6961,139.8585,139.6866,139.7534,35860.0
2022-11-14 10:45:00,146.33,146.33,146.2,146.25,20401.0,139.7534,139.7534,139.6293,139.677,20401.0
2022-11-14 10:50:00,146.27,146.37,146.21,146.35,22152.0,139.6961,139.7916,139.6388,139.7725,22152.0
2022-11-14 10:55:00,146.31,146.43,146.29,146.34,22790.0,139.7343,139.8489,139.7152,139.763,22790.0
2022-11-14 11:00:00,146.34,146.4,146.13,146.16,22005.0,139.763,139.8203,139.5624,139.5911,22005.0
2022-11-14 11:05:00,146.19,146.23,146.06,146.11,42312.0,139.6197,139.6579,139.4956,139.5433,42312.0
2022-11-14 11:10:00,146.08,146.08,145.69,145.73,42140.0,139.5147,139.5147,139.1422,139.1804,42140.0
2022-11-14 11:15:00,145.74,145.78,145.45,145.53,25248.0,139.1899,139.2281,138.913,138.9894,25248.0
2022-11-14 11:20:00,145.54,145.69,145.54,145.66,28166.0,138.9989,139.1422,138.9989,139.1135,28166.0
2022-11-14 11:25:00,145.65,145.75,145.61,145.69,10248.0,139.104,139.1995,139.0658,139.1422,10248.0
2022-11-14 11:30:00,145.66,146.11,145.6,146.11,64312.0,139.1135,139.5433,139.0562,139.5433,64312.0
2022-11-14 11:35:00,146.13,146.22,146.04,146.06,24846.0,139.5624,139.6484,139.4764,139.4956,24846.0
2022-11-14 11:40:00,146.09,146.15,145.98,146.07,45796.0,139.5242,139.5815,139.4191,139.5051,45796.0
2022-11-14 11:45:00,146.06,146.21,146.06,146.09,19841.0,139.4956,139.6388,139.4956,139.5242,19841.0
2022-11-14 11:50:00,146.07,146.09,145.84,145.85,35265.0,139.5051,139.5242,139.2854,139.295,35265.0
2022-11-14 11:55:00,145.86,145.97,145.78,145.93,13469.0,139.3045,139.4096,139.2281,139.3714,13469.0
2022-11-14 12:00:00,145.97,146.2,145.88,146.13,15394.0,139.4096,139.6293,139.3236,139.5624,15394.0
2022-11-14 12:05:00,146.12,146.13,146.04,146.1,10160.0,139.5529,139.5624,139.4764,139.5338,10160.0
2022-11-14 12:10:00,146.06,146.15,146.0,146.04,17169.0,139.4956,139.5815,139.4382,139.4764,17169.0
2022-11-14 12:15:00,146.06,146.09,145.94,145.94,10278.0,139.4956,139.5242,139.3809,139.3809,10278.0
2022-11-14 12:20:00,145.93,145.93,145.71,145.92,19212.0,139.3714,139.3714,139.1613,139.3618,19212.0
2022-11-14 12:25:00,145.94,146.09,145.88,146.05,13368.0,139.3809,139.5242,139.3236,139.486,13368.0
2022-11-14 12:30:00,146.03,146.2,146.03,146.17,10933.0,139.4669,139.6293,139.4669,139.6006,10933.0
2022-11-14 12:35:00,146.17,146.32,146.13,146.32,57340.0,139.6006,139.7439,139.5624,139.7439,57340.0
2022-11-14 12:40:00,146.31,146.31,146.18,146.21,7578.0,139.7343,139.7343,139.6102,139.6388,7578.0
2022-11-14 12:45:00,146.26,146.31,146.2,146.28,9961.0,139.6866,139.7343,139.6293,139.7057,9961.0
2022-11-14 12:50:00,146.24,146.26,146.17,146.17,19315.0,139.6675,139.6866,139.6006,139.6006,19315.0
2022-11-14 12:55:00,146.19,146.21,146.03,146.12,13594.0,139.6197,139.6388,139.4669,139.5529,13594.0
2022-11-14 13:00:00,146.1,146.19,146.05,146.15,10417.0,139.5338,139.6197,139.486,139.5815,10417.0
2022-11-14 13:05:00,146.16,146.24,146.1,146.15,22121.0,139.5911,139.6675,139.5338,139.5815,22121.0
2022-11-14 13:10:00,146.21,146.3,146.19,146.29,6970.0,139.6388,139.7248,139.6197,139.7152,6970.0
2022-11-14 13:15:00,146.28,146.35,146.26,146.35,12899.0,139.7057,139.7725,139.6866,139.7725,12899.0
2022-11-14 13:20:00,146.33,146.46,146.33,146.44,40860.0,139.7534,139.8776,139.7534,139.8585,40860.0
2022-11-14 13:25:00,146.44,146.59,146.43,146.56,30425.0,139.8585,140.0017,139.8489,139.9731,30425.0
2022-11-14 13:30:00,146.56,146.56,146.45,146.53,18631.0,139.9731,139.9731,139.868,139.9444,18631.0
2022-11-14 13:35:00,146.54,146.62,146.49,146.56,128964.0,139.954,140.0304,139.9062,139.9731,128964.0
2022-11-14 13:40:00,146.55,146.55,146.47,146.53,36402.0,139.9635,139.9635,139.8871,139.9444,36402.0
2022-11-14 13:45:00,146.52,146.52,146.43,146.5,11473.0,139.9349,139.9349,139.8489,139.9158,11473.0
2022-11-14 13:50:00,146.51,146.6,146.49,146.55,18619.0,139.9253,140.0113,139.9062,139.9635,18619.0
2022-11-14 13:55:00,146.55,146.56,146.49,146.55,9718.0,139.9635,139.9731,139.9062,139.9635,9718.0
2022-11-14 14:00:00,146.54,146.55,146.4,146.41,44257.0,139.954,139.9635,139.8203,139.8298,44257.0
2022-11-14 14:05:00,146.41,146.41,146.27,146.31,12963.0,139.8298,139.8298,139.6961,139.7343,12963.0
2022-11-14 14:10:00,146.31,146.32,146.25,146.3,14796.0,139.7343,139.7439,139.677,139.7248,14796.0
2022-11-14 14:15:00,146.31,146.33,146.14,146.2,32527.0,139.7343,139.7534,139.572,139.6293,32527.0
2022-11-14 14:20:00,146.17,146.23,146.15,146.18,10282.0,139.6006,139.6579,139.5815,139.6102,10282.0
2022-11-14 14:25:00,146.17,146.25,146.12,146.25,15608.0,139.6006,139.677,139.5529,139.677,15608.0
2022-11-14 14:30:00,146.24,146.28,146.11,146.11,13818.0,139.6675,139.7057,139.5433,139.5433,13818.0
2022-11-14 14:35:00,146.12,146.17,146.02,146.03,27548.0,139.5529,139.6006,139.4573,139.4669,27548.0
2022-11-14 14:40:00,146.02,146.08,145.99,146.03,22112.0,139.4573,139.5147,139.4287,139.4669,22112.0
2022-11-14 14:45:00,146.02,146.06,145.88,145.93,32514.0,139.4573,139.4956,139.3236,139.3714,32514.0
2022-11-14 14:50:00,145.92,146.01,145.89,145.92,24521.0,139.3618,139.4478,139.3332,139.3618,24521.0
2022-11-14 14:55:00,145.93,145.98,145.91,145.93,30562.0,139.3714,139.4191,139.3523,139.3714,30562.0
2022-11-14 15:00:00,145.95,146.1,145.94,146.09,28099.0,139.3905,139.5338,139.3809,139.5242,28099.0
2022-11-14 15:05:00,146.09,146.14,145.89,145.89,71227.0,139.5242,139.572,139.3332,139.3332,71227.0
2022-11-14 15:10:00,145.88,145.89,145.45,145.47,45717.0,139.3236,139.3332,138.913,138.9321,45717.0
2022-11-14 15:15:00,145.46,145.54,145.37,145.53,35434.0,138.9225,138.9989,138.8366,138.9894,35434.0
2022-11-14 15:20:00,145.52,145.62,145.5,145.62,21488.0,138.9798,139.0753,138.9607,139.0753,21488.0
2022-11-14 15:25:00,145.6,145.63,145.53,145.53,12851.0,139.0562,139.0849,138.9894,138.9894,12851.0
2022-11-14 15:30:00,145.53,145.53,145.31,145.32,37444.0,138.9894,138.9894,138.7793,138.7888,37444.0
2022-11-14 15:35:00,145.31,145.45,145.3,145.41,15336.0,138.7793,138.913,138.7697,138.8748,15336.0
2022-11-14 15:40:00,145.42,145.44,145.22,145.22,15988.0,138.8843,138.9034,138.6933,138.6933,15988.0
2022-11-14 15:45:00,145.23,145.25,145.02,145.03,27937.0,138.7029,138.722,138.5023,138.5118,27937.0
2022-11-14 15:50:00,145.01,145.07,144.76,144.77,50715.0,138.4927,138.55,138.254,138.2635,50715.0
2022-11-14 15:55:00,144.75,144.76,144.41,144.47,154559.0,138.2444,138.254,137.9197,137.977,154559.0
2022-11-15 09:30:00,146.64,146.93,146.34,146.59,89002.0,140.0495,140.3264,139.763,140.0017,89002.0
2022-11-15 09:35:00,146.64,146.96,146.62,146.68,70094.0,140.0495,140.3551,140.0304,140.0877,70094.0
2022-11-15 09:40:00,146.71,146.8,146.34,146.37,51345.0,140.1163,140.2023,139.763,139.7916,51345.0
2022-11-15 09:45:00,146.37,146.37,145.93,146.06,35273.0,139.7916,139.7916,139.3714,139.4956,35273.0
2022-11-15 09:50:00,146.07,146.41,146.07,146.24,26512.0,139.5051,139.8298,139.5051,139.6675,26512.0
2022-11-15 09:55:00,146.25,146.68,146.25,146.62,22983.0,139.677,140.0877,139.677,140.0304,22983.0
2022-11-15 10:00:00,146.63,146.82,146.63,146.65,22981.0,140.0399,140.2214,140.0399,140.059,22981.0
2022-11-15 10:05:00,146.72,146.78,146.25,146.27,27886.0,140.1259,140.1832,139.677,139.6961,27886.0
2022-11-15 10:10:00,146.29,146.41,146.17,146.24,81001.0,139.7152,139.8298,139.6006,139.6675,81001.0
2022-11-15 10:15:00,146.26,146.39,146.03,146.04,15415.0,139.6866,139.8107,139.4669,139.4764,15415.0
2022-11-15 10:20:00,146.07,146.44,145.95,146.44,15989.0,139.5051,139.8585,139.3905,139.8585,15989.0
2022-11-15 10:25:00,146.45,146.68,146.45,146.61,16357.0,139.868,140.0877,139.868,140.0208,16357.0
2022-11-15 10:30:00,146.62,146.82,146.57,146.77,14473.0,140.0304,140.2214,139.9826,140.1736,14473.0
2022-11-15 10:35:00,146.77,146.8,146.51,146.59,13790.0,140.1736,140.2023,139.9253,140.0017,13790.0
2022-11-15 10:40:00,146.58,146.77,146.47,146.69,12902.0,139.9922,140.1736,139.8871,140.0972,12902.0
2022-11-15 10:45:00,146.7,146.77,146.28,146.35,28790.0,140.1068,140.1736,139.7057,139.7725,28790.0
2022-11-15 10:50:00,146.24,146.48,146.15,146.47,31476.0,139.6675,139.8967,139.5815,139.8871,31476.0
2022-11-15 10:55:00,146.49,146.59,146.31,146.31,15820.0,139.9062,140.0017,139.7343,139.7343,15820.0
2022-11-15 11:00:00,146.3,146.3,146.03,146.24,56765.0,139.7248,139.7248,139.4669,139.6675,56765.0
2022-11-15 11:05:00,146.24,146.5,146.21,146.28,245471.0,139.6675,139.9158,139.6388,139.7057,245471.0
2022-11-15 11:10:00,146.26,146.37,146.17,146.32,11546.0,139.6866,139.7916,139.6006,139.7439,11546.0
2022-11-15 11:15:00,146.36,146.47,146.13,146.2,11875.0,139.7821,139.8871,139.5624,139.6293,11875.0
2022-11-15 11:20:00,146.28,146.41,146.24,146.27,7019.0,139.7057,139.8298,139.6675,139.6961,7019.0
2022-11-15 11:25:00,146.31,146.35,146.16,146.21,44436.0,139.7343,139.7725,139.5911,139.6388,44436.0
2022-11-15 11:30:00,146.28,146.68,146.28,146.67,31630.0,139.7057,140.0877,139.7057,140.0781,31630.0
2022-11-15 11:35:00,146.65,146.65,146.46,146.54,7130.0,140.059,140.059,139.8776,139.954,7130.0
2022-11-15 11:40:00,146.57,146.64,146.44,146.44,12694.0,139.9826,140.0495,139.8585,139.8585,12694.0
2022-11-15 11:45:00,146.44,146.53,146.39,146.45,11929.0,139.8585,139.9444,139.8107,139.868,11929.0
2022-11-15 11:50:00,146.45,146.51,146.37,146.47,7344.0,139.868,139.9253,139.7916,139.8871,7344.0
2022-11-15 11:55:00,146.46,146.61,146.42,146.58,13242.0,139.8776,140.0208,139.8394,139.9922,13242.0
2022-11-15 12:00:00,146.62,146.63,146.25,146.38,9154.0,140.0304,140.0399,139.677,139.8012,9154.0
2022-11-15 12:05:00,146.43,146.5,146.3,146.47,52453.0,139.8489,139.9158,139.7248,139.8871,52453.0
2022-11-15 12:10:00,146.47,146.64,146.4,146.46,27350.0,139.8871,140.0495,139.8203,139.8776,27350.0
2022-11-15 12:15:00,146.46,146.47,146.36,146.39,48793.0,139.8776,139.8871,139.7821,139.8107,48793.0
2022-11-15 12:20:00,146.36,146.41,146.27,146.33,8174.0,139.7821,139.8298,139.6961,139.7534,8174.0
2022-11-15 12:25:00,146.37,146.37,146.25,146.27,10452.0,139.7916,139.7916,139.677,139.6961,10452.0
2022-11-15 12:30:00,146.27,146.48,146.2,146.43,8628.0,139.6961,139.8967,139.6293,139.8489,8628.0
2022-11-15 12:35:00,146.42,146.47,146.32,146.37,8933.0,139.8394,139.8871,139.7439,139.7916,8933.0
2022-11-15 12:40:00,146.43,146.43,146.17,146.25,13382.0,139.8489,139.8489,139.6006,139.677,13382.0
2022-11-15 12:45:00,146.24,146.33,146.07,146.33,8730.0,139.6675,139.7534,139.5051,139.7534,8730.0
2022-11-15 12:50:00,146.3,146.3,146.21,146.25,45567.0,139.7248,139.7248,139.6388,139.677,45567.0
2022-11-15 12:55:00,146.23,146.3,146.11,146.29,7656.0,139.6579,139.7248,139.5433,139.7152,7656.0
2022-11-15 13:00:00,146.34,146.41,146.27,146.4,4454.0,139.763,139.8298,139.6961,139.8203,4454.0
2022-11-15 13:05:00,146.39,146.39,146.26,146.27,7877.0,139.8107,139.8107,139.6866,139.6961,7877.0
2022-11-15 13:10:00,146.26,146.29,146.18,146.24,6533.0,139.6866,139.7152,139.6102,139.6675,6533.0
2022-11-15 13:15:00,146.2,146.2,145.78,145.8,39663.0,139.6293,139.6293,139.2281,139.2472,39663.0
2022-11-15 13:20:00,145.76,145.79,145.18,145.43,26638.0,139.209,139.2377,138.6551,138.8939,26638.0
2022-11-15 13:25:00,145.48,145.56,144.91,145.05,35844.0,138.9416,139.018,138.3972,138.5309,35844.0
2022-11-15 13:30:00,145.06,145.24,144.8,144.83,63520.0,138.5405,138.7124,138.2922,138.3208,63520.0
2022-11-15 13:35:00,144.9,145.14,144.56,144.75,54327.0,138.3877,138.6169,138.063,138.2444,54327.0
2022-11-15 13:40:00,144.74,145.24,144.46,145.1,68243.0,138.2349,138.7124,137.9675,138.5787,68243.0
2022-11-15 13:45:00,145.04,145.37,144.93,144.93,35291.0,138.5214,138.8366,138.4163,138.4163,35291.0
2022-11-15 13:50:00,144.91,145.28,144.91,145.25,34080.0,138.3972,138.7506,138.3972,138.722,34080.0
2022-11-15 13:55:00,145.18,145.41,145.09,145.14,31220.0,138.6551,138.8748,138.5691,138.6169,31220.0
2022-11-15 14:00:00,145.14,145.26,144.65,144.66,21037.0,138.6169,138.7315,138.1489,138.1585,21037.0
2022-11-15 14:05:00,144.66,145.21,144.66,145.21,28305.0,138.1585,138.6838,138.1585,138.6838,28305.0
2022-11-15 14:10:00,145.21,145.87,145.18,145.59,74668.0,138.6838,139.3141,138.6551,139.0467,74668.0
2022-11-15 14:15:00,145.59,145.81,145.43,145.67,31483.0,139.0467,139.2568,138.8939,139.1231,31483.0
2022-11-15 14:20:00,145.69,146.07,145.69,146.04,50410.0,139.1422,139.5051,139.1422,139.4764,50410.0
2022-11-15 14:25:00,145.97,146.06,145.67,145.86,46764.0,139.4096,139.4956,139.1231,139.3045,46764.0
2022-11-15 14:30:00,145.9,145.94,145.68,145.68,48081.0,139.3427,139.3809,139.1326,139.1326,48081.0
2022-11-15 14:35:00,145.69,145.91,145.58,145.67,54710.0,139.1422,139.3523,139.0371,139.1231,54710.0
2022-11-15 14:40:00,145.77,145.89,145.64,145.68,40323.0,139.2186,139.3332,139.0944,139.1326,40323.0
2022-11-15 14:45:00,145.68,145.83,145.49,145.54,41490.0,139.1326,139.2759,138.9512,138.9989,41490.0
2022-11-15 14:50:00,145.56,145.68,145.46,145.63,48480.0,139.018,139.1326,138.9225,139.0849,48480.0
2022-11-15 14:55:00,145.66,146.12,145.62,145.99,26064.0,139.1135,139.5529,139.0753,139.4287,26064.0
2022-11-15 15:00:00,145.99,146.23,145.93,146.19,32880.0,139.4287,139.6579,139.3714,139.6197,32880.0
2022-11-15 15:05:00,146.14,146.15,145.85,145.93,43086.0,139.572,139.5815,139.295,139.3714,43086.0
2022-11-15 15:10:00,145.95,146.02,145.8,145.87,63003.0,139.3905,139.4573,139.2472,139.3141,63003.0
2022-11-15 15:15:00,145.91,146.12,145.88,146.06,45369.0,139.3523,139.5529,139.3236,139.4956,45369.0
2022-11-15 15:20:00,146.04,146.2,145.98,146.12,36797.0,139.4764,139.6293,139.4191,139.5529,36797.0
2022-11-15 15:25:00,146.14,146.16,145.96,146.0,33554.0,139.572,139.5911,139.4,139.4382,33554.0
2022-11-15 15:30:00,145.99,145.99,145.64,145.64,42228.0,139.4287,139.4287,139.0944,139.0944,42228.0
2022-11-15 15:35:00,145.68,146.05,145.68,146.01,64423.0,139.1326,139.486,139.1326,139.4478,64423.0
2022-11-15 15:40:00,146.01,146.11,145.95,146.09,42797.0,139.4478,139.5433,139.3905,139.5242,42797.0
2022-11-15 15:45:00,146.06,146.06,145.83,145.85,61183.0,139.4956,139.4956,139.2759,139.295,61183.0
2022-11-15 15:50:00,145.87,145.88,145.56,145.67,247663.0,139.3141,139.3236,139.018,139.1231,247663.0
2022-11-15 15:55:00,145.67,145.88,145.67,145.87,186166.0,139.1231,139.3236,139.1231,139.3141,186166.0
2022-11-16 09:30:00,145.14,145.32,144.94,145.22,58571.0,138.6169,138.7888,138.4259,138.6933,58571.0
2022-11-16 09:35:00,145.18,145.2,145.0,145.19,48734.0,138.6551,138.6742,138.4832,138.6647,48734.0
2022-11-16 09:40:00,145.14,145.16,144.9,145.03,34873.0,138.6169,138.636,138.3877,138.5118,34873.0
2022-11-16 09:45:00,145.05,145.18,144.77,144.81,38155.0,138.5309,138.6551,138.2635,138.3017,38155.0
2022-11-16 09:50:00,144.81,144.99,144.67,144.69,29838.0,138.3017,138.4736,138.168,138.1871,29838.0
2022-11-16 09:55:00,144.67,144.81,144.57,144.76,20445.0,138.168,138.3017,138.0725,138.254,20445.0
2022-11-16 10:00:00,144.74,145.02,144.74,144.93,47845.0,138.2349,138.5023,138.2349,138.4163,47845.0
2022-11-16 10:05:00,144.95,145.08,144.79,144.91,105445.0,138.4354,138.5596,138.2826,138.3972,105445.0
2022-11-16 10:10:00,144.92,145.25,144.91,145.0,26091.0,138.4068,138.722,138.3972,138.4832,26091.0
2022-11-16 10:15:00,145.0,145.0,144.8,144.86,48075.0,138.4832,138.4832,138.2922,138.3495,48075.0
2022-11-16 10:20:00,144.87,145.03,144.85,144.96,43277.0,138.359,138.5118,138.3399,138.445,43277.0
2022-11-16 10:25:00,144.97,145.11,144.91,144.94,27534.0,138.4545,138.5882,138.3972,138.4259,27534.0
2022-11-16 10:30:00,144.91,145.18,144.83,145.07,34507.0,138.3972,138.6551,138.3208,138.55,34507.0
2022-11-16 10:35:00,145.09,145.09,144.84,144.88,33539.0,138.5691,138.5691,138.3304,138.3686,33539.0
2022-11-16 10:40:00,144.86,145.0,144.79,144.87,60185.0,138.3495,138.4832,138.2826,138.359,60185.0
2022-11-16 10:45:00,144.83,144.91,144.72,144.86,15109.0,138.3208,138.3972,138.2158,138.3495,15109.0
2022-11-16 10:50:00,144.84,144.87,144.45,144.48,20046.0,138.3304,138.359,137.9579,137.9866,20046.0
2022-11-16 10:55:00,144.49,144.58,144.43,144.57,21308.0,137.9961,138.0821,137.9388,138.0725,21308.0
2022-11-16 11:00:00,144.51,144.67,144.51,144.59,10606.0,138.0152,138.168,138.0152,138.0916,10606.0
2022-11-16 11:05:00,144.56,144.63,144.49,144.51,20738.0,138.063,138.1298,137.9961,138.0152,20738.0
2022-11-16 11:10:00,144.51,144.63,144.45,144.61,11598.0,138.0152,138.1298,137.9579,138.1107,11598.0
2022-11-16 11:15:00,144.61,144.72,144.57,144.72,14594.0,138.1107,138.2158,138.0725,138.2158,14594.0
2022-11-16 11:20:00,144.72,144.79,144.66,144.78,13769.0,138.2158,138.2826,138.1585,138.2731,13769.0
2022-11-16 11:25:00,144.77,144.9,144.73,144.82,26606.0,138.2635,138.3877,138.2253,138.3113,26606.0
2022-11-16 11:30:00,144.81,144.89,144.7,144.7,24437.0,138.3017,138.3781,138.1967,138.1967,24437.0
2022-11-16 11:35:00,144.7,144.7,144.59,144.64,21333.0,138.1967,138.1967,138.0916,138.1394,21333.0
2022-11-16 11:40:00,144.63,144.76,144.63,144.68,23397.0,138.1298,138.254,138.1298,138.1776,23397.0
2022-11-16 11:45:00,144.67,144.8,144.67,144.76,35338.0,138.168,138.2922,138.168,138.254,35338.0
2022-11-16 11:50:00,144.74,144.82,144.67,144.72,17970.0,138.2349,138.3113,138.168,138.2158,17970.0
2022-11-16 11:55:00,144.7,144.86,144.7,144.76,20625.0,138.1967,138.3495,138.1967,138.254,20625.0
2022-11-16 12:00:00,144.74,144.75,144.59,144.64,28324.0,138.2349,138.2444,138.0916,138.1394,28324.0
2022-11-16 12:05:00,144.65,144.81,144.57,144.77,40844.0,138.1489,138.3017,138.0725,138.2635,40844.0
2022-11-16 12:10:00,144.76,144.76,144.61,144.65,33809.0,138.254,138.254,138.1107,138.1489,33809.0
2022-11-16 12:15:00,144.64,144.66,144.48,144.52,17568.0,138.1394,138.1585,137.9866,138.0248,17568.0
2022-11-16 12:20:00,144.52,144.59,144.4,144.49,55920.0,138.0248,138.0916,137.9102,137.9961,55920.0
2022-11-16 12:25:00,144.49,144.63,144.48,144.58,17572.0,137.9961,138.1298,137.9866,138.0821,17572.0
2022-11-16 12:30:00,144.59,144.68,144.53,144.65,91014.0,138.0916,138.1776,138.0343,138.1489,91014.0
2022-11-16 12:35:00,144.64,144.73,144.63,144.65,281896.0,138.1394,138.2253,138.1298,138.1489,281896.0
2022-11-16 12:40:00,144.65,144.87,144.64,144.85,37453.0,138.1489,138.359,138.1394,138.3399,37453.0
2022-11-16 12:45:00,144.84,145.04,144.84,144.89,31266.0,138.3304,138.5214,138.3304,138.3781,31266.0
2022-11-16 12:50:00,144.88,145.03,144.77,144.8,70958.0,138.3686,138.5118,138.2635,138.2922,70958.0
2022-11-16 12:55:00,144.81,144.82,144.68,144.71,66119.0,138.3017,138.3113,138.1776,138.2062,66119.0
2022-11-16 13:00:00,144.68,144.74,144.55,144.66,57385.0,138.1776,138.2349,138.0534,138.1585,57385.0
2022-11-16 13:05:00,144.63,144.66,144.57,144.66,168840.0,138.1298,138.1585,138.0725,138.1585,168840.0
2022-11-16 13:10:00,144.67,144.77,144.63,144.65,66897.0,138.168,138.2635,138.1298,138.1489,66897.0
2022-11-16 13:15:00,144.64,144.67,144.51,144.52,59724.0,138.1394,138.168,138.0152,138.0248,59724.0
2022-11-16 13:20:00,144.53,144.6,144.48,144.55,25252.0,138.0343,138.1012,137.9866,138.0534,25252.0
2022-11-16 13:25:00,144.53,144.62,144.48,144.52,97432.0,138.0343,138.1203,137.9866,138.0248,97432.0
2022-11-16 13:30:00,144.51,144.56,144.21,144.21,31213.0,138.0152,138.063,137.7287,137.7287,31213.0
2022-11-16 13:35:00,144.26,144.32,144.2,144.31,91339.0,137.7764,137.8338,137.7191,137.8242,91339.0
2022-11-16 13:40:00,144.31,144.41,144.29,144.37,72202.0,137.8242,137.9197,137.8051,137.8815,72202.0
2022-11-16 13:45:00,144.36,144.41,144.25,144.27,25948.0,137.872,137.9197,137.7669,137.786,25948.0
2022-11-16 13:50:00,144.27,144.31,144.22,144.27,60254.0,137.786,137.8242,137.7382,137.786,60254.0
2022-11-16 13:55:00,144.26,144.32,144.12,144.15,49001.0,137.7764,137.8338,137.6427,137.6714,49001.0
2022-11-16 14:00:00,144.14,144.31,144.11,144.28,136207.0,137.6618,137.8242,137.6332,137.7956,136207.0
2022-11-16 14:05:00,144.29,144.32,144.18,144.29,22346.0,137.8051,137.8338,137.7,137.8051,22346.0
2022-11-16 14:10:00,144.29,144.31,144.22,144.28,33218.0,137.8051,137.8242,137.7382,137.7956,33218.0
2022-11-16 14:15:00,144.28,144.33,144.22,144.28,22478.0,137.7956,137.8433,137.7382,137.7956,22478.0
2022-11-16 14:20:00,144.29,144.39,144.29,144.37,16309.0,137.8051,137.9006,137.8051,137.8815,16309.0
2022-11-16 14:25:00,144.38,144.44,144.3,144.35,19867.0,137.8911,137.9484,137.8147,137.8624,19867.0
2022-11-16 14:30:00,144.36,144.37,144.06,144.15,15536.0,137.872,137.8815,137.5854,137.6714,15536.0
2022-11-16 14:35:00,144.17,144.5,144.14,144.37,20035.0,137.6905,138.0057,137.6618,137.8815,20035.0
2022-11-16 14:40:00,144.39,144.45,144.29,144.3,18777.0,137.9006,137.9579,137.8051,137.8147,18777.0
2022-11-16 14:45:00,144.32,144.35,144.24,144.26,27398.0,137.8338,137.8624,137.7573,137.7764,27398.0
2022-11-16 14:50:00,144.28,144.46,144.26,144.4,14780.0,137.7956,137.9675,137.7764,137.9102,14780.0
2022-11-16 14:55:00,144.41,144.52,144.37,144.5,15552.0,137.9197,138.0248,137.8815,138.0057,15552.0
2022-11-16 15:00:00,144.5,144.54,144.34,144.38,19922.0,138.0057,138.0439,137.8529,137.8911,19922.0
2022-11-16 15:05:00,144.38,144.42,144.03,144.08,26573.0,137.8911,137.9293,137.5568,137.6045,26573.0
2022-11-16 15:10:00,144.09,144.19,144.08,144.17,19954.0,137.6141,137.7096,137.6045,137.6905,19954.0
2022-11-16 15:15:00,144.18,144.22,144.01,144.08,26805.0,137.7,137.7382,137.5377,137.6045,26805.0
2022-11-16 15:20:00,144.08,144.26,144.07,144.24,34136.0,137.6045,137.7764,137.595,137.7573,34136.0
2022-11-16 15:25:00,144.25,144.39,144.21,144.25,34716.0,137.7669,137.9006,137.7287,137.7669,34716.0
2022-11-16 15:30:00,144.23,144.33,144.14,144.15,93848.0,137.7478,137.8433,137.6618,137.6714,93848.0
2022-11-16 15:35:00,144.15,144.29,144.15,144.25,75110.0,137.6714,137.8051,137.6714,137.7669,75110.0
2022-11-16 15:40:00,144.25,144.46,144.18,144.46,72054.0,137.7669,137.9675,137.7,137.9675,72054.0
2022-11-16 15:45:00,144.45,144.45,144.34,144.41,47065.0,137.9579,137.9579,137.8529,137.9197,47065.0
2022-11-16 15:50:00,144.45,144.53,144.38,144.43,92924.0,137.9579,138.0343,137.8911,137.9388,92924.0
2022-11-16 15:55:00,144.42,144.42,144.19,144.29,147016.0,137.9293,137.9293,137.7096,137.8051,147016.0
2022-11-17 09:30:00,142.37,142.49,142.15,142.17,304479.0,135.9714,136.086,135.7613,135.7804,304479.0
2022-11-17 09:35:00,142.15,142.34,142.1,142.17,136038.0,135.7613,135.9427,135.7135,135.7804,136038.0
2022-11-17 09:40:00,142.15,142.38,142.1,142.33,68510.0,135.7613,135.9809,135.7135,135.9332,68510.0
2022-11-17 09:45:00,142.34,142.53,142.24,142.41,99577.0,135.9427,136.1242,135.8472,136.0096,99577.0
2022-11-17 09:50:00,142.44,142.53,142.24,142.26,192677.0,136.0382,136.1242,135.8472,135.8663,192677.0
2022-11-17 09:55:00,142.26,142.29,141.98,141.99,144251.0,135.8663,135.895,135.5989,135.6085,144251.0
2022-11-17 10:00:00,141.97,142.17,141.95,142.15,258946.0,135.5894,135.7804,135.5703,135.7613,258946.0
2022-11-17 10:05:00,142.17,142.23,142.0,142.09,163629.0,135.7804,135.8377,135.618,135.704,163629.0
2022-11-17 10:10:00,142.09,142.26,142.01,142.19,30532.0,135.704,135.8663,135.6276,135.7995,30532.0
2022-11-17 10:15:00,142.17,142.35,142.15,142.33,50823.0,135.7804,135.9523,135.7613,135.9332,50823.0
2022-11-17 10:20:00,142.33,142.43,142.21,142.26,126714.0,135.9332,136.0287,135.8186,135.8663,126714.0
2022-11-17 10:25:00,142.25,142.48,142.25,142.4,95790.0,135.8568,136.0764,135.8568,136.0,95790.0
2022-11-17 10:30:00,142.39,142.39,142.22,142.22,41356.0,135.9905,135.9905,135.8281,135.8281,41356.0
2022-11-17 10:35:00,142.26,142.29,142.17,142.19,79133.0,135.8663,135.895,135.7804,135.7995,79133.0
2022-11-17 10:40:00,142.17,142.3,142.16,142.18,31257.0,135.7804,135.9045,135.7708,135.7899,31257.0
2022-11-17 10:45:00,142.15,142.15,141.9,141.94,55647.0,135.7613,135.7613,135.5225,135.5607,55647.0
2022-11-17 10:50:00,141.95,142.08,141.95,142.0,142019.0,135.5703,135.6944,135.5703,135.618,142019.0
2022-11-17 10:55:00,141.99,142.0,141.88,141.9,53245.0,135.6085,135.618,135.5034,135.5225,53245.0
2022-11-17 11:00:00,141.9,142.03,141.87,141.92,32125.0,135.5225,135.6467,135.4939,135.5416,32125.0
2022-11-17 11:05:00,141.91,142.09,141.85,141.86,342378.0,135.5321,135.704,135.4748,135.4843,342378.0
2022-11-17 11:10:00,141.87,141.88,141.75,141.88,37254.0,135.4939,135.5034,135.3793,135.5034,37254.0
2022-11-17 11:15:00,141.9,141.98,141.86,141.92,56957.0,135.5225,135.5989,135.4843,135.5416,56957.0
2022-11-17 11:20:00,141.91,142.04,141.82,142.0,88139.0,135.5321,135.6562,135.4461,135.618,88139.0
2022-11-17 11:25:00,142.02,142.15,141.99,142.11,16314.0,135.6371,135.7613,135.6085,135.7231,16314.0
2022-11-17 11:30:00,142.11,142.16,142.02,142.14,27333.0,135.7231,135.7708,135.6371,135.7517,27333.0
2022-11-17 11:35:00,142.16,142.19,142.08,142.14,88962.0,135.7708,135.7995,135.6944,135.7517,88962.0
2022-11-17 11:40:00,142.15,142.17,142.08,142.11,16276.0,135.7613,135.7804,135.6944,135.7231,16276.0
2022-11-17 11:45:00,142.11,142.2,142.09,142.09,26231.0,135.7231,135.809,135.704,135.704,26231.0
2022-11-17 11:50:00,142.11,142.18,142.04,142.13,23402.0,135.7231,135.7899,135.6562,135.7422,23402.0
2022-11-17 11:55:00,142.19,142.69,142.19,142.67,39554.0,135.7995,136.277,135.7995,136.2579,39554.0
2022-11-17 12:00:00,142.74,142.87,142.66,142.81,48720.0,136.3248,136.4489,136.2484,136.3916,48720.0
2022-11-17 12:05:00,142.83,142.92,142.76,142.81,9049.0,136.4107,136.4967,136.3439,136.3916,9049.0
2022-11-17 12:10:00,142.8,142.91,142.76,142.77,34122.0,136.3821,136.4871,136.3439,136.3534,34122.0
2022-11-17 12:15:00,142.78,142.81,142.68,142.8,115300.0,136.363,136.3916,136.2675,136.3821,115300.0
2022-11-17 12:20:00,142.81,142.84,142.71,142.74,31246.0,136.3916,136.4203,136.2961,136.3248,31246.0
2022-11-17 12:25:00,142.76,142.82,142.75,142.75,6154.0,136.3439,136.4012,136.3343,136.3343,6154.0
2022-11-17 12:30:00,142.76,142.86,142.67,142.67,17919.0,136.3439,136.4394,136.2579,136.2579,17919.0
2022-11-17 12:35:00,142.66,142.83,142.66,142.83,9050.0,136.2484,136.4107,136.2484,136.4107,9050.0
2022-11-17 12:40:00,142.84,142.94,142.84,142.92,13913.0,136.4203,136.5158,136.4203,136.4967,13913.0
2022-11-17 12:45:00,142.95,143.04,142.95,143.02,15864.0,136.5253,136.6113,136.5253,136.5922,15864.0
2022-11-17 12:50:00,143.04,143.29,143.04,143.2,23846.0,136.6113,136.85,136.6113,136.7641,23846.0
2022-11-17 12:55:00,143.23,143.3,143.17,143.21,34515.0,136.7927,136.8596,136.7354,136.7736,34515.0
2022-11-17 13:00:00,143.22,143.31,143.21,143.24,15120.0,136.7832,136.8691,136.7736,136.8023,15120.0
2022-11-17 13:05:00,143.24,143.32,143.2,143.26,512015.0,136.8023,136.8787,136.7641,136.8214,512015.0
2022-11-17 13:10:00,143.22,143.4,143.22,143.33,35794.0,136.7832,136.9551,136.7832,136.8882,35794.0
2022-11-17 13:15:00,143.33,143.45,143.31,143.45,21520.0,136.8882,137.0029,136.8691,137.0029,21520.0
2022-11-17 13:20:00,143.44,143.5,143.31,143.33,11152.0,136.9933,137.0506,136.8691,136.8882,11152.0
2022-11-17 13:25:00,143.34,143.36,143.28,143.3,8685.0,136.8978,136.9169,136.8405,136.8596,8685.0
2022-11-17 13:30:00,143.31,143.32,143.22,143.27,61768.0,136.8691,136.8787,136.7832,136.8309,61768.0
2022-11-17 13:35:00,143.25,143.46,143.25,143.45,23254.0,136.8118,137.0124,136.8118,137.0029,23254.0
2022-11-17 13:40:00,143.47,143.47,143.33,143.33,4477.0,137.022,137.022,136.8882,136.8882,4477.0
2022-11-17 13:45:00,143.31,143.31,143.2,143.21,15866.0,136.8691,136.8691,136.7641,136.7736,15866.0
2022-11-17 13:50:00,143.23,143.24,143.11,143.16,20089.0,136.7927,136.8023,136.6781,136.7259,20089.0
2022-11-17 13:55:00,143.14,143.28,143.07,143.25,49328.0,136.7068,136.8405,136.6399,136.8118,49328.0
2022-11-17 14:00:00,143.26,143.42,143.26,143.38,11103.0,136.8214,136.9742,136.8214,136.936,11103.0
2022-11-17 14:05:00,143.36,143.37,143.19,143.19,15555.0,136.9169,136.9264,136.7545,136.7545,15555.0
2022-11-17 14:10:00,143.13,143.14,143.02,143.09,12799.0,136.6972,136.7068,136.5922,136.659,12799.0
2022-11-17 14:15:00,143.06,143.07,142.92,142.94,35091.0,136.6304,136.6399,136.4967,136.5158,35091.0
2022-11-17 14:20:00,142.94,143.02,142.85,143.0,18275.0,136.5158,136.5922,136.4298,136.5731,18275.0
2022-11-17 14:25:00,143.0,143.04,142.92,142.98,23459.0,136.5731,136.6113,136.4967,136.554,23459.0
2022-11-17 14:30:00,142.98,143.06,142.95,143.01,14550.0,136.554,136.6304,136.5253,136.5826,14550.0
2022-11-17 14:35:00,143.03,143.03,142.86,142.96,12466.0,136.6017,136.6017,136.4394,136.5349,12466.0
2022-11-17 14:40:00,142.97,143.01,142.78,142.91,14233.0,136.5444,136.5826,136.363,136.4871,14233.0
2022-11-17 14:45:00,142.87,143.05,142.78,143.01,14282.0,136.4489,136.6208,136.363,136.5826,14282.0
2022-11-17 14:50:00,143.0,143.1,142.95,143.1,15823.0,136.5731,136.6686,136.5253,136.6686,15823.0
2022-11-17 14:55:00,143.1,143.1,143.02,143.03,10829.0,136.6686,136.6686,136.5922,136.6017,10829.0
2022-11-17 15:00:00,143.07,143.12,142.93,142.99,20073.0,136.6399,136.6877,136.5062,136.5635,20073.0
2022-11-17 15:05:00,142.98,143.11,142.9,142.91,17283.0,136.554,136.6781,136.4776,136.4871,17283.0
2022-11-17 15:10:00,142.9,142.92,142.74,142.74,33446.0,136.4776,136.4967,136.3248,136.3248,33446.0
2022-11-17 15:15:00,142.75,142.78,142.61,142.61,42770.0,136.3343,136.363,136.2006,136.2006,42770.0
2022-11-17 15:20:00,142.62,142.7,142.54,142.6,17170.0,136.2102,136.2866,136.1338,136.1911,17170.0
2022-11-17 15:25:00,142.6,142.68,142.55,142.66,253038.0,136.1911,136.2675,136.1433,136.2484,253038.0
2022-11-17 15:30:00,142.67,142.82,142.64,142.79,29138.0,136.2579,136.4012,136.2293,136.3725,29138.0
2022-11-17 15:35:00,142.77,142.83,142.72,142.83,53260.0,136.3534,136.4107,136.3057,136.4107,53260.0
2022-11-17 15:40:00,142.83,142.92,142.83,142.9,31684.0,136.4107,136.4967,136.4107,136.4776,31684.0
2022-11-17 15:45:00,142.9,143.19,142.9,143.17,42334.0,136.4776,136.7545,136.4776,136.7354,42334.0
2022-11-17 15:50:00,143.2,143.24,143.08,143.11,84736.0,136.7641,136.8023,136.6495,136.6781,84736.0
2022-11-17 15:55:00,143.11,143.48,143.07,143.46,79289.0,136.6781,137.0315,136.6399,137.0124,79289.0
2022-11-18 09:30:00,144.91,145.16,144.67,144.77,106167.0,138.3972,138.636,138.168,138.2635,106167.0
2022-11-18 09:35:00,144.88,144.93,144.63,144.64,27445.0,138.3686,138.4163,138.1298,138.1394,27445.0
2022-11-18 09:40:00,144.64,144.71,144.38,144.49,249200.0,138.1394,138.2062,137.8911,137.9961,249200.0
2022-11-18 09:45:00,144.5,144.66,144.41,144.41,48323.0,138.0057,138.1585,137.9197,137.9197,48323.0
2022-11-18 09:50:00,144.44,144.55,144.39,144.54,18590.0,137.9484,138.0534,137.9006,138.0439,18590.0
2022-11-18 09:55:00,144.55,144.68,144.34,144.34,33592.0,138.0534,138.1776,137.8529,137.8529,33592.0
2022-11-18 10:00:00,144.38,144.45,144.15,144.23,44493.0,137.8911,137.9579,137.6714,137.7478,44493.0
2022-11-18 10:05:00,144.24,144.28,143.95,144.13,64002.0,137.7573,137.7956,137.4804,137.6523,64002.0
2022-11-18 10:10:00,144.15,144.28,144.14,144.17,46302.0,137.6714,137.7956,137.6618,137.6905,46302.0
2022-11-18 10:15:00,144.12,144.3,144.12,144.14,9812.0,137.6427,137.8147,137.6427,137.6618,9812.0
2022-11-18 10:20:00,144.17,144.38,144.17,144.3,53967.0,137.6905,137.8911,137.6905,137.8147,53967.0
2022-11-18 10:25:00,144.26,144.31,143.98,144.31,9061.0,137.7764,137.8242,137.509,137.8242,9061.0
2022-11-18 10:30:00,144.29,144.37,144.21,144.24,63582.0,137.8051,137.8815,137.7287,137.7573,63582.0
2022-11-18 10:35:00,144.28,144.46,144.25,144.33,51396.0,137.7956,137.9675,137.7669,137.8433,51396.0
2022-11-18 10:40:00,144.38,144.4,144.25,144.29,18141.0,137.8911,137.9102,137.7669,137.8051,18141.0
2022-11-18 10:45:00,144.32,144.34,144.16,144.32,82328.0,137.8338,137.8529,137.6809,137.8338,82328.0
2022-11-18 10:50:00,144.34,144.36,144.22,144.33,33475.0,137.8529,137.872,137.7382,137.8433,33475.0
2022-11-18 10:55:00,144.33,144.33,143.91,144.01,37361.0,137.8433,137.8433,137.4422,137.5377,37361.0
2022-11-18 11:00:00,144.0,144.08,143.85,143.9,19935.0,137.5281,137.6045,137.3849,137.4326,19935.0
2022-11-18 11:05:00,143.92,144.09,143.9,144.07,36069.0,137.4517,137.6141,137.4326,137.595,36069.0
2022-11-18 11:10:00,144.08,144.2,144.07,144.19,12081.0,137.6045,137.7191,137.595,137.7096,12081.0
2022-11-18 11:15:00,144.15,144.34,144.1,144.31,13624.0,137.6714,137.8529,137.6236,137.8242,13624.0
2022-11-18 11:20:00,144.33,144.38,144.24,144.28,28568.0,137.8433,137.8911,137.7573,137.7956,28568.0
2022-11-18 11:25:00,144.3,144.36,144.23,144.24,23795.0,137.8147,137.872,137.7478,137.7573,23795.0
2022-11-18 11:30:00,144.3,144.42,144.26,144.27,8505.0,137.8147,137.9293,137.7764,137.786,8505.0
2022-11-18 11:35:00,144.23,144.27,144.07,144.09,14487.0,137.7478,137.786,137.595,137.6141,14487.0
2022-11-18 11:40:00,144.1,144.15,144.03,144.13,6175.0,137.6236,137.6714,137.5568,137.6523,6175.0
2022-11-18 11:45:00,144.13,144.16,143.96,143.97,6025.0,137.6523,137.6809,137.4899,137.4995,6025.0
2022-11-18 11:50:00,144.0,144.07,143.91,144.04,50933.0,137.5281,137.595,137.4422,137.5663,50933.0
2022-11-18 11:55:00,144.03,144.16,144.01,144.12,17864.0,137.5568,137.6809,137.5377,137.6427,17864.0
2022-11-18 12:00:00,144.13,144.19,144.07,144.08,13878.0,137.6523,137.7096,137.595,137.6045,13878.0
2022-11-18 12:05:00,144.1,144.1,143.86,143.91,99552.0,137.6236,137.6236,137.3944,137.4422,99552.0
2022-11-18 12:10:00,143.9,143.91,143.81,143.82,19815.0,137.4326,137.4422,137.3467,137.3562,19815.0
2022-11-18 12:15:00,143.79,143.79,143.41,143.42,73144.0,137.3276,137.3276,136.9647,136.9742,73144.0
2022-11-18 12:20:00,143.4,143.49,143.36,143.36,11659.0,136.9551,137.0411,136.9169,136.9169,11659.0
2022-11-18 12:25:00,143.34,143.64,143.34,143.63,21102.0,136.8978,137.1843,136.8978,137.1748,21102.0
2022-11-18 12:30:00,143.61,143.62,143.5,143.55,7216.0,137.1557,137.1652,137.0506,137.0984,7216.0
2022-11-18 12:35:00,143.58,143.77,143.57,143.76,15393.0,137.127,137.3085,137.1175,137.2989,15393.0
2022-11-18 12:40:00,143.76,143.79,143.61,143.62,13869.0,137.2989,137.3276,137.1557,137.1652,13869.0
2022-11-18 12:45:00,143.65,143.67,143.53,143.59,69331.0,137.1939,137.213,137.0793,137.1366,69331.0
2022-11-18 12:50:00,143.58,143.65,143.44,143.52,7775.0,137.127,137.1939,136.9933,137.0697,7775.0
2022-11-18 12:55:00,143.48,143.66,143.48,143.63,13667.0,137.0315,137.2034,137.0315,137.1748,13667.0
2022-11-18 13:00:00,143.63,143.69,143.59,143.62,18852.0,137.1748,137.2321,137.1366,137.1652,18852.0
2022-11-18 13:05:00,143.63,143.87,143.62,143.84,101423.0,137.1748,137.404,137.1652,137.3753,101423.0
2022-11-18 13:10:00,143.85,143.87,143.81,143.84,31398.0,137.3849,137.404,137.3467,137.3753,31398.0
2022-11-18 13:15:00,143.85,143.87,143.69,143.71,49796.0,137.3849,137.404,137.2321,137.2512,49796.0
2022-11-18 13:20:00,143.7,143.77,143.57,143.77,15051.0,137.2416,137.3085,137.1175,137.3085,15051.0
2022-11-18 13:25:00,143.76,143.94,143.72,143.94,15232.0,137.2989,137.4708,137.2607,137.4708,15232.0
2022-11-18 13:30:00,143.93,143.98,143.9,143.97,29499.0,137.4613,137.509,137.4326,137.4995,29499.0
2022-11-18 13:35:00,143.97,143.98,143.8,143.82,5218.0,137.4995,137.509,137.3371,137.3562,5218.0
2022-11-18 13:40:00,143.83,143.83,143.56,143.56,9311.0,137.3658,137.3658,137.1079,137.1079,9311.0
2022-11-18 13:45:00,143.53,143.6,143.52,143.52,10038.0,137.0793,137.1461,137.0697,137.0697,10038.0
2022-11-18 13:50:00,143.53,143.57,143.48,143.51,5494.0,137.0793,137.1175,137.0315,137.0602,5494.0
2022-11-18 13:55:00,143.51,143.68,143.5,143.68,40259.0,137.0602,137.2225,137.0506,137.2225,40259.0
2022-11-18 14:00:00,143.69,143.91,143.67,143.88,57835.0,137.2321,137.4422,137.213,137.4135,57835.0
2022-11-18 14:05:00,143.91,143.93,143.84,143.88,10488.0,137.4422,137.4613,137.3753,137.4135,10488.0
2022-11-18 14:10:00,143.88,143.9,143.83,143.84,11420.0,137.4135,137.4326,137.3658,137.3753,11420.0
2022-11-18 14:15:00,143.87,144.01,143.85,143.87,17649.0,137.404,137.5377,137.3849,137.404,17649.0
2022-11-18 14:20:00,143.9,144.01,143.9,143.98,16298.0,137.4326,137.5377,137.4326,137.509,16298.0
2022-11-18 14:25:00,143.98,144.01,143.94,143.97,4807.0,137.509,137.5377,137.4708,137.4995,4807.0
2022-11-18 14:30:00,143.98,144.1,143.83,143.93,24702.0,137.509,137.6236,137.3658,137.4613,24702.0
2022-11-18 14:35:00,143.91,143.91,143.79,143.84,10627.0,137.4422,137.4422,137.3276,137.3753,10627.0
2022-11-18 14:40:00,143.85,143.94,143.84,143.88,5831.0,137.3849,137.4708,137.3753,137.4135,5831.0
2022-11-18 14:45:00,143.85,143.88,143.79,143.83,10448.0,137.3849,137.4135,137.3276,137.3658,10448.0
2022-11-18 14:50:00,143.84,143.9,143.8,143.85,13117.0,137.3753,137.4326,137.3371,137.3849,13117.0
2022-11-18 14:55:00,143.87,143.99,143.85,143.99,4163.0,137.404,137.5186,137.3849,137.5186,4163.0
2022-11-18 15:00:00,143.98,144.2,143.96,144.18,16310.0,137.509,137.7191,137.4899,137.7,16310.0
2022-11-18 15:05:00,144.19,144.29,144.18,144.27,18598.0,137.7096,137.8051,137.7,137.786,18598.0
2022-11-18 15:10:00,144.29,144.35,144.26,144.31,9516.0,137.8051,137.8624,137.7764,137.8242,9516.0
2022-11-18 15:15:00,144.28,144.28,144.14,144.15,50210.0,137.7956,137.7956,137.6618,137.6714,50210.0
2022-11-18 15:20:00,144.19,144.19,144.02,144.12,10627.0,137.7096,137.7096,137.5472,137.6427,10627.0
2022-11-18 15:25:00,144.09,144.41,144.09,144.41,14025.0,137.6141,137.9197,137.6141,137.9197,14025.0
2022-11-18 15:30:00,144.42,144.46,144.32,144.32,158348.0,137.9293,137.9675,137.8338,137.8338,158348.0
2022-11-18 15:35:00,144.32,144.54,144.31,144.53,101261.0,137.8338,138.0439,137.8242,138.0343,101261.0
2022-11-18 15:40:00,144.53,144.62,144.49,144.61,28562.0,138.0343,138.1203,137.9961,138.1107,28562.0
2022-11-18 15:45:00,144.59,144.72,144.49,144.69,109285.0,138.0916,138.2158,137.9961,138.1871,109285.0
2022-11-18 15:50:00,144.71,144.81,144.24,144.25,235690.0,138.2062,138.3017,137.7573,137.7669,235690.0
2022-11-18 15:55:00,144.27,144.59,144.25,144.57,158121.0,137.786,138.0916,137.7669,138.0725,158121.0
2022-11-21 09:30:00,143.98,144.21,143.91,144.03,29229.0,137.509,137.7287,137.4422,137.5568,29229.0
2022-11-21 09:35:00,144.02,144.06,143.8,143.84,9590.0,137.5472,137.5854,137.3371,137.3753,9590.0
2022-11-21 09:40:00,143.82,143.92,143.79,143.8,3897.0,137.3562,137.4517,137.3276,137.3371,3897.0
2022-11-21 09:45:00,143.83,144.23,143.83,144.21,11541.0,137.3658,137.7478,137.3658,137.7287,11541.0
2022-11-21 09:50:00,144.23,144.38,144.17,144.28,55725.0,137.7478,137.8911,137.6905,137.7956,55725.0
2022-11-21 09:55:00,144.28,144.29,144.18,144.21,21294.0,137.7956,137.8051,137.7,137.7287,21294.0
2022-11-21 10:00:00,144.21,144.35,144.15,144.19,54375.0,137.7287,137.8624,137.6714,137.7096,54375.0
2022-11-21 10:05:00,144.15,144.2,144.09,144.19,6154.0,137.6714,137.7191,137.6141,137.7096,6154.0
2022-11-21 10:10:00,144.23,144.26,144.16,144.19,31387.0,137.7478,137.7764,137.6809,137.7096,31387.0
2022-11-21 10:15:00,144.14,144.19,144.05,144.11,52254.0,137.6618,137.7096,137.5759,137.6332,52254.0
2022-11-21 10:20:00,144.12,144.12,143.78,143.93,13144.0,137.6427,137.6427,137.318,137.4613,13144.0
2022-11-21 10:25:00,143.93,143.99,143.9,143.96,68984.0,137.4613,137.5186,137.4326,137.4899,68984.0
2022-11-21 10:30:00,143.94,144.02,143.86,143.9,20839.0,137.4708,137.5472,137.3944,137.4326,20839.0
2022-11-21 10:35:00,143.89,144.02,143.89,143.92,127837.0,137.4231,137.5472,137.4231,137.4517,127837.0
2022-11-21 10:40:00,143.91,144.0,143.81,143.87,10400.0,137.4422,137.5281,137.3467,137.404,10400.0
2022-11-21 10:45:00,143.86,143.88,143.76,143.84,10177.0,137.3944,137.4135,137.2989,137.3753,10177.0
2022-11-21 10:50:00,143.83,143.85,143.76,143.8,12567.0,137.3658,137.3849,137.2989,137.3371,12567.0
2022-11-21 10:55:00,143.82,144.03,143.8,143.98,10398.0,137.3562,137.5568,137.3371,137.509,10398.0
2022-11-21 11:00:00,143.97,144.0,143.89,143.92,13744.0,137.4995,137.5281,137.4231,137.4517,13744.0
2022-11-21 11:05:00,143.96,144.0,143.92,143.96,3600.0,137.4899,137.5281,137.4517,137.4899,3600.0
2022-11-21 11:10:00,143.93,143.94,143.84,143.87,6973.0,137.4613,137.4708,137.3753,137.404,6973.0
2022-11-21 11:15:00,143.88,143.99,143.88,143.89,103078.0,137.4135,137.5186,137.4135,137.4231,103078.0
2022-11-21 11:20:00,143.89,144.08,143.89,144.05,22885.0,137.4231,137.6045,137.4231,137.5759,22885.0
2022-11-21 11:25:00,144.05,144.07,143.86,143.86,14313.0,137.5759,137.595,137.3944,137.3944,14313.0
2022-11-21 11:30:00,143.9,143.95,143.8,143.82,11274.0,137.4326,137.4804,137.3371,137.3562,11274.0
2022-11-21 11:35:00,143.82,144.0,143.82,143.89,7355.0,137.3562,137.5281,137.3562,137.4231,7355.0
2022-11-21 11:40:00,143.9,143.96,143.84,143.87,4666.0,137.4326,137.4899,137.3753,137.404,4666.0
2022-11-21 11:45:00,143.84,144.0,143.84,143.99,6967.0,137.3753,137.5281,137.3753,137.5186,6967.0
2022-11-21 11:50:00,143.97,144.07,143.96,144.01,7640.0,137.4995,137.595,137.4899,137.5377,7640.0
2022-11-21 11:55:00,143.98,143.99,143.56,143.7,17785.0,137.509,137.5186,137.1079,137.2416,17785.0
2022-11-21 12:00:00,143.7,144.0,143.69,143.95,17983.0,137.2416,137.5281,137.2321,137.4804,17983.0
2022-11-21 12:05:00,143.97,144.05,143.95,144.02,3109.0,137.4995,137.5759,137.4804,137.5472,3109.0
2022-11-21 12:10:00,144.02,144.12,144.0,144.0,9291.0,137.5472,137.6427,137.5281,137.5281,9291.0
2022-11-21 12:15:00,144.01,144.08,143.95,143.97,5897.0,137.5377,137.6045,137.4804,137.4995,5897.0
2022-11-21 12:20:00,144.01,144.03,143.94,144.01,8158.0,137.5377,137.5568,137.4708,137.5377,8158.0
2022-11-21 12:25:00,144.02,144.11,144.01,144.06,10935.0,137.5472,137.6332,137.5377,137.5854,10935.0
2022-11-21 12:30:00,144.04,144.23,144.04,144.23,2103.0,137.5663,137.7478,137.5663,137.7478,2103.0
2022-11-21 12:35:00,144.27,144.41,144.25,144.25,16053.0,137.786,137.9197,137.7669,137.7669,16053.0
2022-11-21 12:40:00,144.27,144.34,144.27,144.3,8516.0,137.786,137.8529,137.786,137.8147,8516.0
2022-11-21 12:45:00,144.3,144.32,144.17,144.17,4484.0,137.8147,137.8338,137.6905,137.6905,4484.0
2022-11-21 12:50:00,144.16,144.2,144.1,144.16,2768.0,137.6809,137.7191,137.6236,137.6809,2768.0
2022-11-21 12:55:00,144.16,144.22,144.11,144.16,14572.0,137.6809,137.7382,137.6332,137.6809,14572.0
2022-11-21 13:00:00,144.18,144.34,144.18,144.32,22021.0,137.7,137.8529,137.7,137.8338,22021.0
2022-11-21 13:05:00,144.31,144.43,144.29,144.41,8875.0,137.8242,137.9388,137.8051,137.9197,8875.0
2022-11-21 13:10:00,144.44,144.64,144.44,144.62,17620.0,137.9484,138.1394,137.9484,138.1203,17620.0
2022-11-21 13:15:00,144.61,144.61,144.51,144.55,7431.0,138.1107,138.1107,138.0152,138.0534,7431.0
2022-11-21 13:20:00,144.57,144.6,144.43,144.47,8754.0,138.0725,138.1012,137.9388,137.977,8754.0
2022-11-21 13:25:00,144.48,144.51,144.44,144.46,4267.0,137.9866,138.0152,137.9484,137.9675,4267.0
2022-11-21 13:30:00,144.47,144.51,144.44,144.49,6579.0,137.977,138.0152,137.9484,137.9961,6579.0
2022-11-21 13:35:00,144.47,144.67,144.44,144.65,11315.0,137.977,138.168,137.9484,138.1489,11315.0
2022-11-21 13:40:00,144.63,144.63,144.49,144.59,6152.0,138.1298,138.1298,137.9961,138.0916,6152.0
2022-11-21 13:45:00,144.6,144.62,144.48,144.5,6799.0,138.1012,138.1203,137.9866,138.0057,6799.0
2022-11-21 13:50:00,144.48,144.55,144.43,144.43,6388.0,137.9866,138.0534,137.9388,137.9388,6388.0
2022-11-21 13:55:00,144.46,144.47,144.34,144.35,8140.0,137.9675,137.977,137.8529,137.8624,8140.0
2022-11-21 14:00:00,144.38,144.5,144.38,144.49,12507.0,137.8911,138.0057,137.8911,137.9961,12507.0
2022-11-21 14:05:00,144.49,144.57,144.49,144.54,9682.0,137.9961,138.0725,137.9961,138.0439,9682.0
2022-11-21 14:10:00,144.53,144.55,144.44,144.52,9054.0,138.0343,138.0534,137.9484,138.0248,9054.0
2022-11-21 14:15:00,144.54,144.57,144.52,144.53,8847.0,138.0439,138.0725,138.0248,138.0343,8847.0
2022-11-21 14:20:00,144.55,144.55,144.29,144.35,18252.0,138.0534,138.0534,137.8051,137.8624,18252.0
2022-11-21 14:25:00,144.35,144.43,144.34,144.34,10790.0,137.8624,137.9388,137.8529,137.8529,10790.0
2022-11-21 14:30:00,144.34,144.42,144.31,144.34,18013.0,137.8529,137.9293,137.8242,137.8529,18013.0
2022-11-21 14:35:00,144.37,144.4,144.3,144.4,10335.0,137.8815,137.9102,137.8147,137.9102,10335.0
2022-11-21 14:40:00,144.39,144.42,144.25,144.27,9041.0,137.9006,137.9293,137.7669,137.786,9041.0
2022-11-21 14:45:00,144.27,144.33,144.26,144.33,8896.0,137.786,137.8433,137.7764,137.8433,8896.0
2022-11-21 14:50:00,144.33,144.45,144.31,144.41,7547.0,137.8433,137.9579,137.8242,137.9197,7547.0
2022-11-21 14:55:00,144.4,144.45,144.31,144.34,7905.0,137.9102,137.9579,137.8242,137.8529,7905.0
2022-11-21 15:00:00,144.33,144.41,144.29,144.4,9527.0,137.8433,137.9197,137.8051,137.9102,9527.0
2022-11-21 15:05:00,144.42,144.43,144.31,144.4,7840.0,137.9293,137.9388,137.8242,137.9102,7840.0
2022-11-21 15:10:00,144.37,144.39,144.31,144.39,9423.0,137.8815,137.9006,137.8242,137.9006,9423.0
2022-11-21 15:15:00,144.4,144.47,144.39,144.44,11220.0,137.9102,137.977,137.9006,137.9484,11220.0
2022-11-21 15:20:00,144.43,144.45,144.27,144.27,29067.0,137.9388,137.9579,137.786,137.786,29067.0
2022-11-21 15:25:00,144.26,144.29,144.16,144.29,17274.0,137.7764,137.8051,137.6809,137.8051,17274.0
2022-11-21 15:30:00,144.29,144.4,144.26,144.31,169965.0,137.8051,137.9102,137.7764,137.8242,169965.0
2022-11-21 15:35:00,144.3,144.43,144.29,144.37,49803.0,137.8147,137.9388,137.8051,137.8815,49803.0
2022-11-21 15:40:00,144.38,144.39,144.29,144.36,42392.0,137.8911,137.9006,137.8051,137.872,42392.0
2022-11-21 15:45:00,144.36,144.53,144.36,144.51,18494.0,137.872,138.0343,137.872,138.0152,18494.0
2022-11-21 15:50:00,144.52,144.65,144.46,144.56,87022.0,138.0248,138.1489,137.9675,138.063,87022.0
2022-11-21 15:55:00,144.55,144.55,144.41,144.5,81093.0,138.0534,138.0534,137.9197,138.0057,81093.0
2022-11-22 09:30:00,145.26,145.36,145.04,145.09,62643.0,138.7315,138.827,138.5214,138.5691,62643.0
2022-11-22 09:35:00,145.16,145.33,145.02,145.1,35449.0,138.636,138.7984,138.5023,138.5787,35449.0
2022-11-22 09:40:00,145.1,145.19,144.93,145.16,35679.0,138.5787,138.6647,138.4163,138.636,35679.0
2022-11-22 09:45:00,145.16,145.38,145.14,145.32,21874.0,138.636,138.8461,138.6169,138.7888,21874.0
2022-11-22 09:50:00,145.24,145.37,145.19,145.3,16676.0,138.7124,138.8366,138.6647,138.7697,16676.0
2022-11-22 09:55:00,145.28,145.38,145.23,145.34,16827.0,138.7506,138.8461,138.7029,138.8079,16827.0
2022-11-22 10:00:00,145.29,145.58,145.29,145.43,13880.0,138.7602,139.0371,138.7602,138.8939,13880.0
2022-11-22 10:05:00,145.45,145.58,145.45,145.5,16116.0,138.913,139.0371,138.913,138.9607,16116.0
2022-11-22 10:10:00,145.51,145.73,145.48,145.72,14263.0,138.9703,139.1804,138.9416,139.1708,14263.0
2022-11-22 10:15:00,145.74,145.79,145.6,145.62,24146.0,139.1899,139.2377,139.0562,139.0753,24146.0
2022-11-22 10:20:00,145.63,145.69,145.58,145.59,13214.0,139.0849,139.1422,139.0371,139.0467,13214.0
2022-11-22 10:25:00,145.59,145.67,145.58,145.65,12766.0,139.0467,139.1231,139.0371,139.104,12766.0
2022-11-22 10:30:00,145.71,145.81,145.55,145.57,15634.0,139.1613,139.2568,139.0085,139.0276,15634.0
2022-11-22 10:35:00,145.54,145.58,145.48,145.49,10194.0,138.9989,139.0371,138.9416,138.9512,10194.0
2022-11-22 10:40:00,145.5,145.58,145.48,145.53,12186.0,138.9607,139.0371,138.9416,138.9894,12186.0
2022-11-22 10:45:00,145.58,145.7,145.51,145.68,52070.0,139.0371,139.1517,138.9703,139.1326,52070.0
2022-11-22 10:50:00,145.69,145.77,145.64,145.67,27827.0,139.1422,139.2186,139.0944,139.1231,27827.0
2022-11-22 10:55:00,145.69,145.78,145.61,145.72,25985.0,139.1422,139.2281,139.0658,139.1708,25985.0
2022-11-22 11:00:00,145.73,145.76,145.57,145.6,10907.0,139.1804,139.209,139.0276,139.0562,10907.0
2022-11-22 11:05:00,145.61,145.64,145.55,145.63,12579.0,139.0658,139.0944,139.0085,139.0849,12579.0
2022-11-22 11:10:00,145.64,145.69,145.56,145.59,39864.0,139.0944,139.1422,139.018,139.0467,39864.0
2022-11-22 11:15:00,145.56,145.6,145.38,145.6,14373.0,139.018,139.0562,138.8461,139.0562,14373.0
2022-11-22 11:20:00,145.6,145.61,145.52,145.53,10074.0,139.0562,139.0658,138.9798,138.9894,10074.0
2022-11-22 11:25:00,145.57,145.62,145.52,145.52,6260.0,139.0276,139.0753,138.9798,138.9798,6260.0
2022-11-22 11:30:00,145.51,145.55,145.44,145.52,10228.0,138.9703,139.0085,138.9034,138.9798,10228.0
2022-11-22 11:35:00,145.51,145.53,145.4,145.51,8623.0,138.9703,138.9894,138.8652,138.9703,8623.0
2022-11-22 11:40:00,145.51,145.59,145.47,145.51,49862.0,138.9703,139.0467,138.9321,138.9703,49862.0
2022-11-22 11:45:00,145.5,145.54,145.46,145.54,14301.0,138.9607,138.9989,138.9225,138.9989,14301.0
2022-11-22 11:50:00,145.53,145.6,145.47,145.59,17101.0,138.9894,139.0562,138.9321,139.0467,17101.0
2022-11-22 11:55:00,145.59,145.66,145.59,145.62,7899.0,139.0467,139.1135,139.0467,139.0753,7899.0
2022-11-22 12:00:00,145.62,145.72,145.62,145.71,24727.0,139.0753,139.1708,139.0753,139.1613,24727.0
2022-11-22 12:05:00,145.67,145.69,145.53,145.57,9677.0,139.1231,139.1422,138.9894,139.0276,9677.0
2022-11-22 12:10:00,145.56,145.63,145.56,145.59,5877.0,139.018,139.0849,139.018,139.0467,5877.0
2022-11-22 12:15:00,145.59,145.67,145.58,145.58,15458.0,139.0467,139.1231,139.0371,139.0371,15458.0
2022-11-22 12:20:00,145.57,145.58,145.44,145.48,16145.0,139.0276,139.0371,138.9034,138.9416,16145.0
2022-11-22 12:25:00,145.48,145.51,145.45,145.5,21906.0,138.9416,138.9703,138.913,138.9607,21906.0
2022-11-22 12:30:00,145.52,145.56,145.48,145.55,8124.0,138.9798,139.018,138.9416,139.0085,8124.0
2022-11-22 12:35:00,145.56,145.6,145.55,145.59,10495.0,139.018,139.0562,139.0085,139.0467,10495.0
2022-11-22 12:40:00,145.6,145.61,145.5,145.61,9404.0,139.0562,139.0658,138.9607,139.0658,9404.0
2022-11-22 12:45:00,145.61,145.62,145.55,145.56,13261.0,139.0658,139.0753,139.0085,139.018,13261.0
2022-11-22 12:50:00,145.56,145.57,145.48,145.5,9378.0,139.018,139.0276,138.9416,138.9607,9378.0
2022-11-22 12:55:00,145.48,145.51,145.45,145.49,6045.0,138.9416,138.9703,138.913,138.9512,6045.0
2022-11-22 13:00:00,145.5,145.59,145.47,145.55,21862.0,138.9607,139.0467,138.9321,139.0085,21862.0
2022-11-22 13:05:00,145.52,145.68,145.49,145.68,22625.0,138.9798,139.1326,138.9512,139.1326,22625.0
2022-11-22 13:10:00,145.68,145.76,145.68,145.73,12115.0,139.1326,139.209,139.1326,139.1804,12115.0
2022-11-22 13:15:00,145.75,145.78,145.71,145.74,10634.0,139.1995,139.2281,139.1613,139.1899,10634.0
2022-11-22 13:20:00,145.75,145.8,145.7,145.77,11505.0,139.1995,139.2472,139.1517,139.2186,11505.0
2022-11-22 13:25:00,145.77,145.82,145.75,145.82,11834.0,139.2186,139.2663,139.1995,139.2663,11834.0
2022-11-22 13:30:00,145.83,145.85,145.77,145.78,15378.0,139.2759,139.295,139.2186,139.2281,15378.0
2022-11-22 13:35:00,145.78,145.78,145.71,145.74,11959.0,139.2281,139.2281,139.1613,139.1899,11959.0
2022-11-22 13:40:00,145.74,145.77,145.7,145.76,14601.0,139.1899,139.2186,139.1517,139.209,14601.0
2022-11-22 13:45:00,145.76,145.81,145.75,145.78,14240.0,139.209,139.2568,139.1995,139.2281,14240.0
2022-11-22 13:50:00,145.79,145.87,145.77,145.84,58492.0,139.2377,139.3141,139.2186,139.2854,58492.0
2022-11-22 13:55:00,145.84,145.84,145.78,145.81,64780.0,139.2854,139.2854,139.2281,139.2568,64780.0
2022-11-22 14:00:00,145.83,145.89,145.77,145.83,30479.0,139.2759,139.3332,139.2186,139.2759,30479.0
2022-11-22 14:05:00,145.83,145.86,145.76,145.76,39401.0,139.2759,139.3045,139.209,139.209,39401.0
2022-11-22 14:10:00,145.79,145.82,145.74,145.75,10014.0,139.2377,139.2663,139.1899,139.1995,10014.0
2022-11-22 14:15:00,145.76,145.86,145.75,145.84,27934.0,139.209,139.3045,139.1995,139.2854,27934.0
2022-11-22 14:20:00,145.84,145.85,145.82,145.84,31366.0,139.2854,139.295,139.2663,139.2854,31366.0
2022-11-22 14:25:00,145.84,145.87,145.83,145.84,16237.0,139.2854,139.3141,139.2759,139.2854,16237.0
2022-11-22 14:30:00,145.84,145.84,145.73,145.74,15157.0,139.2854,139.2854,139.1804,139.1899,15157.0
2022-11-22 14:35:00,145.74,145.94,145.74,145.92,20617.0,139.1899,139.3809,139.1899,139.3618,20617.0
2022-11-22 14:40:00,145.91,145.94,145.82,145.82,14453.0,139.3523,139.3809,139.2663,139.2663,14453.0
2022-11-22 14:45:00,145.84,145.92,145.84,145.91,7315.0,139.2854,139.3618,139.2854,139.3523,7315.0
2022-11-22 14:50:00,145.93,146.0,145.92,145.98,26635.0,139.3714,139.4382,139.3618,139.4191,26635.0
2022-11-22 14:55:00,145.97,146.01,145.96,145.98,12421.0,139.4096,139.4478,139.4,139.4191,12421.0
2022-11-22 15:00:00,145.98,146.15,145.98,146.14,21243.0,139.4191,139.5815,139.4191,139.572,21243.0
2022-11-22 15:05:00,146.14,146.16,146.1,146.15,60907.0,139.572,139.5911,139.5338,139.5815,60907.0
2022-11-22 15:10:00,146.15,146.16,146.09,146.16,11529.0,139.5815,139.5911,139.5242,139.5911,11529.0
2022-11-22 15:15:00,146.19,146.19,146.1,146.12,10247.0,139.6197,139.6197,139.5338,139.5529,10247.0
2022-11-22 15:20:00,146.14,146.2,146.13,146.19,32249.0,139.572,139.6293,139.5624,139.6197,32249.0
2022-11-22 15:25:00,146.2,146.22,146.14,146.2,21498.0,139.6293,139.6484,139.572,139.6293,21498.0
2022-11-22 15:30:00,146.2,146.27,146.18,146.27,24989.0,139.6293,139.6961,139.6102,139.6961,24989.0
2022-11-22 15:35:00,146.26,146.29,146.21,146.28,16370.0,139.6866,139.7152,139.6388,139.7057,16370.0
2022-11-22 15:40:00,146.27,146.31,146.25,146.29,15417.0,139.6961,139.7343,139.677,139.7152,15417.0
2022-11-22 15:45:00,146.28,146.37,146.28,146.36,13551.0,139.7057,139.7916,139.7057,139.7821,13551.0
2022-11-22 15:50:00,146.37,146.46,146.28,146.32,67506.0,139.7916,139.8776,139.7057,139.7439,67506.0
2022-11-22 15:55:00,146.32,146.45,146.29,146.4,114947.0,139.7439,139.868,139.7152,139.8203,114947.0
2022-11-23 09:30:00,146.18,146.44,146.14,146.43,52725.0,139.6102,139.8585,139.572,139.8489,52725.0
2022-11-23 09:35:00,146.46,146.54,146.38,146.49,15268.0,139.8776,139.954,139.8012,139.9062,15268.0
2022-11-23 09:40:00,146.5,146.55,146.34,146.39,4204.0,139.9158,139.9635,139.763,139.8107,4204.0
2022-11-23 09:45:00,146.43,146.77,146.43,146.64,54978.0,139.8489,140.1736,139.8489,140.0495,54978.0
2022-11-23 09:50:00,146.63,146.88,146.63,146.8,76198.0,140.0399,140.2787,140.0399,140.2023,76198.0
2022-11-23 09:55:00,146.79,146.84,146.69,146.72,52122.0,140.1927,140.2405,140.0972,140.1259,52122.0
2022-11-23 10:00:00,146.76,146.82,146.54,146.78,25662.0,140.1641,140.2214,139.954,140.1832,25662.0
2022-11-23 10:05:00,146.79,146.94,146.77,146.77,7914.0,140.1927,140.336,140.1736,140.1736,7914.0
2022-11-23 10:10:00,146.79,146.89,146.76,146.82,5424.0,140.1927,140.2882,140.1641,140.2214,5424.0
2022-11-23 10:15:00,146.78,146.78,146.59,146.74,67286.0,140.1832,140.1832,140.0017,140.145,67286.0
2022-11-23 10:20:00,146.72,146.86,146.71,146.86,23971.0,140.1259,140.2596,140.1163,140.2596,23971.0
2022-11-23 10:25:00,146.88,146.95,146.81,146.92,18586.0,140.2787,140.3456,140.2118,140.3169,18586.0
2022-11-23 10:30:00,146.9,147.06,146.9,147.0,22630.0,140.2978,140.4506,140.2978,140.3933,22630.0
2022-11-23 10:35:00,147.01,147.02,146.92,146.96,19879.0,140.4029,140.4124,140.3169,140.3551,19879.0
2022-11-23 10:40:00,146.99,147.16,146.99,147.02,35965.0,140.3838,140.5461,140.3838,140.4124,35965.0
2022-11-23 10:45:00,147.03,147.03,146.88,146.93,19447.0,140.422,140.422,140.2787,140.3264,19447.0
2022-11-23 10:50:00,146.95,147.0,146.87,146.93,8217.0,140.3456,140.3933,140.2691,140.3264,8217.0
2022-11-23 10:55:00,146.98,147.0,146.94,146.97,11188.0,140.3742,140.3933,140.336,140.3647,11188.0
2022-11-23 11:00:00,147.01,147.01,146.88,146.91,11288.0,140.4029,140.4029,140.2787,140.3073,11288.0
2022-11-23 11:05:00,146.92,147.0,146.9,146.99,4514.0,140.3169,140.3933,140.2978,140.3838,4514.0
2022-11-23 11:10:00,146.98,147.01,146.94,146.99,59828.0,140.3742,140.4029,140.336,140.3838,59828.0
2022-11-23 11:15:00,147.0,147.02,146.91,146.91,7959.0,140.3933,140.4124,140.3073,140.3073,7959.0
2022-11-23 11:20:00,146.9,147.03,146.89,146.94,60171.0,140.2978,140.422,140.2882,140.336,60171.0
2022-11-23 11:25:00,146.95,146.97,146.86,146.87,5461.0,140.3456,140.3647,140.2596,140.2691,5461.0
2022-11-23 11:30:00,146.94,146.95,146.86,146.93,151428.0,140.336,140.3456,140.2596,140.3264,151428.0
2022-11-23 11:35:00,146.9,146.92,146.86,146.88,6153.0,140.2978,140.3169,140.2596,140.2787,6153.0
2022-11-23 11:40:00,146.88,146.89,146.85,146.89,2127.0,140.2787,140.2882,140.25,140.2882,2127.0
2022-11-23 11:45:00,146.88,146.88,146.59,146.59,45853.0,140.2787,140.2787,140.0017,140.0017,45853.0
2022-11-23 11:50:00,146.57,146.67,146.35,146.37,16745.0,139.9826,140.0781,139.7725,139.7916,16745.0
2022-11-23 11:55:00,146.37,146.39,146.2,146.35,12675.0,139.7916,139.8107,139.6293,139.7725,12675.0
2022-11-23 12:00:00,146.37,146.43,146.36,146.42,11307.0,139.7916,139.8489,139.7821,139.8394,11307.0
2022-11-23 12:05:00,146.43,146.52,146.42,146.52,7176.0,139.8489,139.9349,139.8394,139.9349,7176.0
2022-11-23 12:10:00,146.51,146.55,146.48,146.5,3308.0,139.9253,139.9635,139.8967,139.9158,3308.0
2022-11-23 12:15:00,146.51,146.51,146.44,146.49,11052.0,139.9253,139.9253,139.8585,139.9062,11052.0
2022-11-23 12:20:00,146.48,146.57,146.48,146.56,39226.0,139.8967,139.9826,139.8967,139.9731,39226.0
2022-11-23 12:25:00,146.54,146.59,146.52,146.53,69882.0,139.954,140.0017,139.9349,139.9444,69882.0
2022-11-23 12:30:00,146.55,146.58,146.48,146.54,19231.0,139.9635,139.9922,139.8967,139.954,19231.0
2022-11-23 12:35:00,146.53,146.56,146.44,146.53,6509.0,139.9444,139.9731,139.8585,139.9444,6509.0
2022-11-23 12:40:00,146.52,146.53,146.37,146.4,7437.0,139.9349,139.9444,139.7916,139.8203,7437.0
2022-11-23 12:45:00,146.39,146.5,146.38,146.49,8046.0,139.8107,139.9158,139.8012,139.9062,8046.0
2022-11-23 12:50:00,146.48,146.48,146.24,146.27,23118.0,139.8967,139.8967,139.6675,139.6961,23118.0
2022-11-23 12:55:00,146.3,146.3,146.07,146.2,6604.0,139.7248,139.7248,139.5051,139.6293,6604.0
2022-11-23 13:00:00,146.23,146.34,146.15,146.32,3493.0,139.6579,139.763,139.5815,139.7439,3493.0
2022-11-23 13:05:00,146.33,146.33,146.3,146.31,6511.0,139.7534,139.7534,139.7248,139.7343,6511.0
2022-11-23 13:10:00,146.3,146.31,146.25,146.25,5865.0,139.7248,139.7343,139.677,139.677,5865.0
2022-11-23 13:15:00,146.3,146.36,146.27,146.36,6534.0,139.7248,139.7821,139.6961,139.7821,6534.0
2022-11-23 13:20:00,146.35,146.42,146.35,146.39,5614.0,139.7725,139.8394,139.7725,139.8107,5614.0
2022-11-23 13:25:00,146.38,146.49,146.37,146.49,8731.0,139.8012,139.9062,139.7916,139.9062,8731.0
2022-11-23 13:30:00,146.55,146.59,146.55,146.57,5870.0,139.9635,140.0017,139.9635,139.9826,5870.0
2022-11-23 13:35:00,146.58,146.65,146.57,146.62,10392.0,139.9922,140.059,139.9826,140.0304,10392.0
2022-11-23 13:40:00,146.61,146.65,146.58,146.64,30682.0,140.0208,140.059,139.9922,140.0495,30682.0
2022-11-23 13:45:00,146.63,146.66,146.6,146.62,11301.0,140.0399,140.0686,140.0113,140.0304,11301.0
2022-11-23 13:50:00,146.61,146.62,146.51,146.55,13802.0,140.0208,140.0304,139.9253,139.9635,13802.0
2022-11-23 13:55:00,146.55,146.6,146.54,146.58,6332.0,139.9635,140.0113,139.954,139.9922,6332.0
2022-11-23 14:00:00,146.73,147.23,146.4,147.2,52365.0,140.1354,140.613,139.8203,140.5843,52365.0
2022-11-23 14:05:00,147.22,147.22,146.94,147.03,16363.0,140.6034,140.6034,140.336,140.422,16363.0
2022-11-23 14:10:00,147.03,147.03,146.77,146.98,21840.0,140.422,140.422,140.1736,140.3742,21840.0
2022-11-23 14:15:00,147.01,147.06,146.86,146.9,8148.0,140.4029,140.4506,140.2596,140.2978,8148.0
2022-11-23 14:20:00,146.95,147.08,146.9,147.08,31320.0,140.3456,140.4697,140.2978,140.4697,31320.0
2022-11-23 14:25:00,147.09,147.24,147.06,147.07,31137.0,140.4793,140.6225,140.4506,140.4602,31137.0
2022-11-23 14:30:00,147.02,147.02,146.84,146.84,35004.0,140.4124,140.4124,140.2405,140.2405,35004.0
2022-11-23 14:35:00,146.74,146.77,146.65,146.68,8096.0,140.145,140.1736,140.059,140.0877,8096.0
2022-11-23 14:40:00,146.69,146.88,146.69,146.86,9541.0,140.0972,140.2787,140.0972,140.2596,9541.0
2022-11-23 14:45:00,146.83,147.06,146.82,147.01,7045.0,140.2309,140.4506,140.2214,140.4029,7045.0
2022-11-23 14:50:00,147.0,147.11,146.89,146.89,31444.0,140.3933,140.4984,140.2882,140.2882,31444.0
2022-11-23 14:55:00,146.91,146.98,146.91,146.94,16749.0,140.3073,140.3742,140.3073,140.336,16749.0
2022-11-23 15:00:00,146.9,146.96,146.8,146.91,33552.0,140.2978,140.3551,140.2023,140.3073,33552.0
2022-11-23 15:05:00,146.94,147.02,146.94,147.0,8989.0,140.336,140.4124,140.336,140.3933,8989.0
2022-11-23 15:10:00,146.96,147.02,146.93,146.99,8576.0,140.3551,140.4124,140.3264,140.3838,8576.0
2022-11-23 15:15:00,147.0,147.18,146.99,147.14,23620.0,140.3933,140.5652,140.3838,140.527,23620.0
2022-11-23 15:20:00,147.14,147.14,146.95,147.06,14957.0,140.527,140.527,140.3456,140.4506,14957.0
2022-11-23 15:25:00,147.05,147.1,147.01,147.02,11641.0,140.4411,140.4888,140.4029,140.4124,11641.0
2022-11-23 15:30:00,147.01,147.01,146.9,146.91,9767.0,140.4029,140.4029,140.2978,140.3073,9767.0
2022-11-23 15:35:00,146.9,147.0,146.87,146.97,30571.0,140.2978,140.3933,140.2691,140.3647,30571.0
2022-11-23 15:40:00,146.98,146.98,146.93,146.97,15138.0,140.3742,140.3742,140.3264,140.3647,15138.0
2022-11-23 15:45:00,146.96,146.96,146.84,146.86,31220.0,140.3551,140.3551,140.2405,140.2596,31220.0
2022-11-23 15:50:00,146.89,147.02,146.89,146.95,67357.0,140.2882,140.4124,140.2882,140.3456,67357.0
2022-11-23 15:55:00,146.93,146.99,146.86,146.94,105325.0,140.3264,140.3838,140.2596,140.336,105325.0
2022-11-25 09:30:00,147.0,147.12,147.0,147.02,17488.0,140.3933,140.5079,140.3933,140.4124,17488.0
2022-11-25 09:35:00,147.03,147.16,147.03,147.06,27205.0,140.422,140.5461,140.422,140.4506,27205.0
2022-11-25 09:40:00,147.0,147.25,147.0,147.12,26754.0,140.3933,140.6321,140.3933,140.5079,26754.0
2022-11-25 09:45:00,147.15,147.25,147.11,147.14,45331.0,140.5366,140.6321,140.4984,140.527,45331.0
2022-11-25 09:50:00,147.18,147.31,147.15,147.25,112331.0,140.5652,140.6894,140.5366,140.6321,112331.0
2022-11-25 09:55:00,147.25,147.38,147.23,147.33,35654.0,140.6321,140.7562,140.613,140.7085,35654.0
2022-11-25 10:00:00,147.35,147.35,147.25,147.34,25023.0,140.7276,140.7276,140.6321,140.718,25023.0
2022-11-25 10:05:00,147.34,147.43,147.34,147.41,27388.0,140.718,140.804,140.718,140.7849,27388.0
2022-11-25 10:10:00,147.42,147.43,147.3,147.33,10340.0,140.7944,140.804,140.6798,140.7085,10340.0
2022-11-25 10:15:00,147.34,147.38,147.31,147.35,7674.0,140.718,140.7562,140.6894,140.7276,7674.0
2022-11-25 10:20:00,147.35,147.4,147.3,147.3,36483.0,140.7276,140.7753,140.6798,140.6798,36483.0
2022-11-25 10:25:00,147.29,147.36,147.29,147.34,11548.0,140.6703,140.7371,140.6703,140.718,11548.0
2022-11-25 10:30:00,147.35,147.36,147.27,147.31,8282.0,140.7276,140.7371,140.6512,140.6894,8282.0
2022-11-25 10:35:00,147.34,147.37,147.27,147.3,52253.0,140.718,140.7467,140.6512,140.6798,52253.0
2022-11-25 10:40:00,147.31,147.34,147.29,147.31,5936.0,140.6894,140.718,140.6703,140.6894,5936.0
2022-11-25 10:45:00,147.32,147.4,147.3,147.39,3450.0,140.6989,140.7753,140.6798,140.7658,3450.0
2022-11-25 10:50:00,147.31,147.39,147.31,147.39,5283.0,140.6894,140.7658,140.6894,140.7658,5283.0
2022-11-25 10:55:00,147.4,147.42,147.38,147.41,3050.0,140.7753,140.7944,140.7562,140.7849,3050.0
2022-11-25 11:00:00,147.41,147.5,147.37,147.45,15928.0,140.7849,140.8708,140.7467,140.8231,15928.0
2022-11-25 11:05:00,147.44,147.49,147.44,147.46,3004.0,140.8135,140.8613,140.8135,140.8326,3004.0
2022-11-25 11:10:00,147.48,147.48,147.34,147.35,8405.0,140.8517,140.8517,140.718,140.7276,8405.0
2022-11-25 11:15:00,147.34,147.4,147.32,147.4,8875.0,140.718,140.7753,140.6989,140.7753,8875.0
2022-11-25 11:20:00,147.39,147.43,147.37,147.38,5370.0,140.7658,140.804,140.7467,140.7562,5370.0
2022-11-25 11:25:00,147.38,147.38,147.31,147.34,5112.0,140.7562,140.7562,140.6894,140.718,5112.0
2022-11-25 11:30:00,147.31,147.35,147.26,147.34,9510.0,140.6894,140.7276,140.6416,140.718,9510.0
2022-11-25 11:35:00,147.36,147.41,147.34,147.41,18998.0,140.7371,140.7849,140.718,140.7849,18998.0
2022-11-25 11:40:00,147.4,147.41,147.36,147.41,6833.0,140.7753,140.7849,140.7371,140.7849,6833.0
2022-11-25 11:45:00,147.39,147.45,147.39,147.44,1700.0,140.7658,140.8231,140.7658,140.8135,1700.0
2022-11-25 11:50:00,147.46,147.46,147.44,147.46,5041.0,140.8326,140.8326,140.8135,140.8326,5041.0
2022-11-25 11:55:00,147.45,147.46,147.42,147.44,7929.0,140.8231,140.8326,140.7944,140.8135,7929.0
2022-11-25 12:00:00,147.43,147.45,147.38,147.4,16534.0,140.804,140.8231,140.7562,140.7753,16534.0
2022-11-25 12:05:00,147.38,147.44,147.37,147.39,9951.0,140.7562,140.8135,140.7467,140.7658,9951.0
2022-11-25 12:10:00,147.39,147.41,147.36,147.4,7282.0,140.7658,140.7849,140.7371,140.7753,7282.0
2022-11-25 12:15:00,147.4,147.44,147.38,147.42,8743.0,140.7753,140.8135,140.7562,140.7944,8743.0
2022-11-25 12:20:00,147.43,147.44,147.41,147.42,6048.0,140.804,140.8135,140.7849,140.7944,6048.0
2022-11-25 12:25:00,147.42,147.49,147.42,147.46,12396.0,140.7944,140.8613,140.7944,140.8326,12396.0
2022-11-25 12:30:00,147.46,147.46,147.32,147.33,11401.0,140.8326,140.8326,140.6989,140.7085,11401.0
2022-11-25 12:35:00,147.31,147.37,147.29,147.34,5949.0,140.6894,140.7467,140.6703,140.718,5949.0
2022-11-25 12:40:00,147.34,147.35,147.27,147.28,5136.0,140.718,140.7276,140.6512,140.6607,5136.0
2022-11-25 12:45:00,147.26,147.26,147.17,147.17,10083.0,140.6416,140.6416,140.5557,140.5557,10083.0
2022-11-25 12:50:00,147.18,147.28,147.18,147.23,13497.0,140.5652,140.6607,140.5652,140.613,13497.0
2022-11-25 12:55:00,147.21,147.38,147.19,147.37,28652.0,140.5939,140.7562,140.5748,140.7467,28652.0
2022-11-28 09:30:00,146.28,146.65,146.18,146.6,43240.0,139.7057,140.059,139.6102,140.0113,43240.0
2022-11-28 09:35:00,146.66,146.74,146.5,146.52,105533.0,140.0686,140.145,139.9158,139.9349,105533.0
2022-11-28 09:40:00,146.52,146.53,146.27,146.32,28041.0,139.9349,139.9444,139.6961,139.7439,28041.0
2022-11-28 09:45:00,146.33,146.44,146.28,146.35,32662.0,139.7534,139.8585,139.7057,139.7725,32662.0
2022-11-28 09:50:00,146.33,146.39,146.24,146.3,58307.0,139.7534,139.8107,139.6675,139.7248,58307.0
2022-11-28 09:55:00,146.29,146.3,146.16,146.23,10089.0,139.7152,139.7248,139.5911,139.6579,10089.0
2022-11-28 10:00:00,146.2,146.24,146.12,146.22,20520.0,139.6293,139.6675,139.5529,139.6484,20520.0
2022-11-28 10:05:00,146.25,146.31,146.2,146.3,12817.0,139.677,139.7343,139.6293,139.7248,12817.0
2022-11-28 10:10:00,146.32,146.45,146.22,146.45,23275.0,139.7439,139.868,139.6484,139.868,23275.0
2022-11-28 10:15:00,146.44,146.53,146.42,146.52,24462.0,139.8585,139.9444,139.8394,139.9349,24462.0
2022-11-28 10:20:00,146.51,146.55,146.16,146.26,16426.0,139.9253,139.9635,139.5911,139.6866,16426.0
2022-11-28 10:25:00,146.27,146.33,146.15,146.32,11527.0,139.6961,139.7534,139.5815,139.7439,11527.0
2022-11-28 10:30:00,146.24,146.37,146.23,146.27,6894.0,139.6675,139.7916,139.6579,139.6961,6894.0
2022-11-28 10:35:00,146.24,146.36,146.23,146.32,9076.0,139.6675,139.7821,139.6579,139.7439,9076.0
2022-11-28 10:40:00,146.3,146.35,146.25,146.25,7391.0,139.7248,139.7725,139.677,139.677,7391.0
2022-11-28 10:45:00,146.23,146.27,146.11,146.16,13601.0,139.6579,139.6961,139.5433,139.5911,13601.0
2022-11-28 10:50:00,146.11,146.13,145.92,145.97,18358.0,139.5433,139.5624,139.3618,139.4096,18358.0
2022-11-28 10:55:00,145.97,146.02,145.93,145.96,12646.0,139.4096,139.4573,139.3714,139.4,12646.0
2022-11-28 11:00:00,145.96,146.06,145.96,146.0,10129.0,139.4,139.4956,139.4,139.4382,10129.0
2022-11-28 11:05:00,145.95,146.02,145.88,145.96,8519.0,139.3905,139.4573,139.3236,139.4,8519.0
2022-11-28 11:10:00,145.88,145.99,145.88,145.99,10713.0,139.3236,139.4287,139.3236,139.4287,10713.0
2022-11-28 11:15:00,145.95,146.0,145.9,145.9,12521.0,139.3905,139.4382,139.3427,139.3427,12521.0
2022-11-28 11:20:00,145.9,145.9,145.82,145.84,11382.0,139.3427,139.3427,139.2663,139.2854,11382.0
2022-11-28 11:25:00,145.84,145.91,145.82,145.83,8270.0,139.2854,139.3523,139.2663,139.2759,8270.0
2022-11-28 11:30:00,145.86,145.9,145.81,145.88,8028.0,139.3045,139.3427,139.2568,139.3236,8028.0
2022-11-28 11:35:00,145.83,145.89,145.82,145.88,11147.0,139.2759,139.3332,139.2663,139.3236,11147.0
2022-11-28 11:40:00,145.88,145.97,145.83,145.92,3882.0,139.3236,139.4096,139.2759,139.3618,3882.0
2022-11-28 11:45:00,145.89,145.96,145.89,145.96,13148.0,139.3332,139.4,139.3332,139.4,13148.0
2022-11-28 11:50:00,145.94,146.0,145.94,146.0,7566.0,139.3809,139.4382,139.3809,139.4382,7566.0
2022-11-28 11:55:00,145.99,146.02,145.94,145.94,5978.0,139.4287,139.4573,139.3809,139.3809,5978.0
2022-11-28 12:00:00,145.92,146.01,145.51,145.74,37970.0,139.3618,139.4478,138.9703,139.1899,37970.0
2022-11-28 12:05:00,145.74,146.08,145.65,145.65,19254.0,139.1899,139.5147,139.104,139.104,19254.0
2022-11-28 12:10:00,145.67,145.69,145.61,145.67,9704.0,139.1231,139.1422,139.0658,139.1231,9704.0
2022-11-28 12:15:00,145.72,145.93,145.71,145.93,7425.0,139.1708,139.3714,139.1613,139.3714,7425.0
2022-11-28 12:20:00,145.93,145.95,145.86,145.86,3880.0,139.3714,139.3905,139.3045,139.3045,3880.0
2022-11-28 12:25:00,145.88,145.9,145.86,145.88,6614.0,139.3236,139.3427,139.3045,139.3236,6614.0
2022-11-28 12:30:00,145.86,145.97,145.86,145.95,10382.0,139.3045,139.4096,139.3045,139.3905,10382.0
2022-11-28 12:35:00,145.91,145.97,145.9,145.9,4942.0,139.3523,139.4096,139.3427,139.3427,4942.0
2022-11-28 12:40:00,145.89,145.92,145.85,145.85,7258.0,139.3332,139.3618,139.295,139.295,7258.0
2022-11-28 12:45:00,145.85,145.9,145.77,145.78,7142.0,139.295,139.3427,139.2186,139.2281,7142.0
2022-11-28 12:50:00,145.77,145.78,145.5,145.5,16230.0,139.2186,139.2281,138.9607,138.9607,16230.0
2022-11-28 12:55:00,145.5,145.58,145.5,145.54,19694.0,138.9607,139.0371,138.9607,138.9989,19694.0
2022-11-28 13:00:00,145.53,145.59,145.51,145.58,13883.0,138.9894,139.0467,138.9703,139.0371,13883.0
2022-11-28 13:05:00,145.57,145.63,145.52,145.53,37657.0,139.0276,139.0849,138.9798,138.9894,37657.0
2022-11-28 13:10:00,145.53,145.62,145.46,145.6,8094.0,138.9894,139.0753,138.9225,139.0562,8094.0
2022-11-28 13:15:00,145.61,145.64,145.6,145.61,1359.0,139.0658,139.0944,139.0562,139.0658,1359.0
2022-11-28 13:20:00,145.63,145.66,145.59,145.62,9616.0,139.0849,139.1135,139.0467,139.0753,9616.0
2022-11-28 13:25:00,145.64,145.66,145.57,145.59,2357.0,139.0944,139.1135,139.0276,139.0467,2357.0
2022-11-28 13:30:00,145.59,145.59,145.47,145.47,40864.0,139.0467,139.0467,138.9321,138.9321,40864.0
2022-11-28 13:35:00,145.46,145.54,145.44,145.53,3442.0,138.9225,138.9989,138.9034,138.9894,3442.0
2022-11-28 13:40:00,145.54,145.56,145.43,145.43,5808.0,138.9989,139.018,138.8939,138.8939,5808.0
2022-11-28 13:45:00,145.41,145.44,145.38,145.38,13970.0,138.8748,138.9034,138.8461,138.8461,13970.0
2022-11-28 13:50:00,145.39,145.41,145.32,145.34,6889.0,138.8557,138.8748,138.7888,138.8079,6889.0
2022-11-28 13:55:00,145.35,145.35,145.14,145.19,13971.0,138.8175,138.8175,138.6169,138.6647,13971.0
2022-11-28 14:00:00,145.16,145.23,145.13,145.15,10019.0,138.636,138.7029,138.6073,138.6264,10019.0
2022-11-28 14:05:00,145.15,145.21,145.08,145.08,8510.0,138.6264,138.6838,138.5596,138.5596,8510.0
2022-11-28 14:10:00,145.07,145.13,145.05,145.1,9460.0,138.55,138.6073,138.5309,138.5787,9460.0
2022-11-28 14:15:00,145.1,145.14,145.07,145.11,13270.0,138.5787,138.6169,138.55,138.5882,13270.0
2022-11-28 14:20:00,145.1,145.11,145.01,145.06,8753.0,138.5787,138.5882,138.4927,138.5405,8753.0
2022-11-28 14:25:00,145.05,145.07,145.01,145.02,19082.0,138.5309,138.55,138.4927,138.5023,19082.0
2022-11-28 14:30:00,145.0,145.06,144.93,145.03,13077.0,138.4832,138.5405,138.4163,138.5118,13077.0
2022-11-28 14:35:00,145.03,145.09,145.01,145.08,5382.0,138.5118,138.5691,138.4927,138.5596,5382.0
2022-11-28 14:40:00,145.06,145.09,145.05,145.09,6774.0,138.5405,138.5691,138.5309,138.5691,6774.0
2022-11-28 14:45:00,145.08,145.09,145.0,145.01,27368.0,138.5596,138.5691,138.4832,138.4927,27368.0
2022-11-28 14:50:00,145.01,145.05,145.0,145.03,13754.0,138.4927,138.5309,138.4832,138.5118,13754.0
2022-11-28 14:55:00,145.01,145.05,144.92,144.93,3243.0,138.4927,138.5309,138.4068,138.4163,3243.0
2022-11-28 15:00:00,144.9,144.95,144.85,144.88,60476.0,138.3877,138.4354,138.3399,138.3686,60476.0
2022-11-28 15:05:00,144.87,144.92,144.82,144.85,30407.0,138.359,138.4068,138.3113,138.3399,30407.0
2022-11-28 15:10:00,144.84,144.85,144.69,144.72,13144.0,138.3304,138.3399,138.1871,138.2158,13144.0
2022-11-28 15:15:00,144.72,144.72,144.65,144.69,17394.0,138.2158,138.2158,138.1489,138.1871,17394.0
2022-11-28 15:20:00,144.67,144.74,144.63,144.63,17494.0,138.168,138.2349,138.1298,138.1298,17494.0
2022-11-28 15:25:00,144.63,144.63,144.58,144.62,12775.0,138.1298,138.1298,138.0821,138.1203,12775.0
2022-11-28 15:30:00,144.62,144.67,144.58,144.64,22543.0,138.1203,138.168,138.0821,138.1394,22543.0
2022-11-28 15:35:00,144.64,144.74,144.64,144.72,19605.0,138.1394,138.2349,138.1394,138.2158,19605.0
2022-11-28 15:40:00,144.71,144.84,144.7,144.84,15736.0,138.2062,138.3304,138.1967,138.3304,15736.0
2022-11-28 15:45:00,144.82,144.83,144.61,144.61,20920.0,138.3113,138.3208,138.1107,138.1107,20920.0
2022-11-28 15:50:00,144.62,144.82,144.62,144.78,29447.0,138.1203,138.3113,138.1203,138.2731,29447.0
2022-11-28 15:55:00,144.78,144.95,144.76,144.88,134034.0,138.2731,138.4354,138.254,138.3686,134034.0
2022-11-29 09:30:00,145.14,145.14,144.82,145.14,64111.0,138.6169,138.6169,138.3113,138.6169,64111.0
2022-11-29 09:35:00,145.15,145.23,145.06,145.06,15994.0,138.6264,138.7029,138.5405,138.5405,15994.0
2022-11-29 09:40:00,145.11,145.29,144.97,145.07,59952.0,138.5882,138.7602,138.4545,138.55,59952.0
2022-11-29 09:45:00,145.06,145.17,145.04,145.14,14111.0,138.5405,138.6456,138.5214,138.6169,14111.0
2022-11-29 09:50:00,145.07,145.2,145.06,145.18,35109.0,138.55,138.6742,138.5405,138.6551,35109.0
2022-11-29 09:55:00,145.19,145.32,145.09,145.29,30994.0,138.6647,138.7888,138.5691,138.7602,30994.0
2022-11-29 10:00:00,145.29,145.45,145.25,145.28,19607.0,138.7602,138.913,138.722,138.7506,19607.0
2022-11-29 10:05:00,145.25,145.44,145.22,145.35,12102.0,138.722,138.9034,138.6933,138.8175,12102.0
2022-11-29 10:10:00,145.41,145.42,145.18,145.26,9698.0,138.8748,138.8843,138.6551,138.7315,9698.0
2022-11-29 10:15:00,145.28,145.53,145.28,145.48,18780.0,138.7506,138.9894,138.7506,138.9416,18780.0
2022-11-29 10:20:00,145.49,145.58,145.44,145.49,23573.0,138.9512,139.0371,138.9034,138.9512,23573.0
2022-11-29 10:25:00,145.57,145.7,145.46,145.69,21288.0,139.0276,139.1517,138.9225,139.1422,21288.0
2022-11-29 10:30:00,145.72,145.79,145.69,145.71,16582.0,139.1708,139.2377,139.1422,139.1613,16582.0
2022-11-29 10:35:00,145.69,145.72,145.62,145.69,12971.0,139.1422,139.1708,139.0753,139.1422,12971.0
2022-11-29 10:40:00,145.69,145.7,145.57,145.58,7948.0,139.1422,139.1517,139.0276,139.0371,7948.0
2022-11-29 10:45:00,145.59,145.7,145.58,145.65,6805.0,139.0467,139.1517,139.0371,139.104,6805.0
2022-11-29 10:50:00,145.66,145.71,145.49,145.5,5192.0,139.1135,139.1613,138.9512,138.9607,5192.0
2022-11-29 10:55:00,145.53,145.62,145.52,145.55,9689.0,138.9894,139.0753,138.9798,139.0085,9689.0
2022-11-29 11:00:00,145.56,145.62,145.2,145.25,18399.0,139.018,139.0753,138.6742,138.722,18399.0
2022-11-29 11:05:00,145.27,145.27,144.95,144.95,17954.0,138.7411,138.7411,138.4354,138.4354,17954.0
2022-11-29 11:10:00,144.92,145.03,144.87,144.95,13579.0,138.4068,138.5118,138.359,138.4354,13579.0
2022-11-29 11:15:00,144.96,144.96,144.71,144.71,17387.0,138.445,138.445,138.2062,138.2062,17387.0
2022-11-29 11:20:00,144.64,144.81,144.63,144.76,9629.0,138.1394,138.3017,138.1298,138.254,9629.0
2022-11-29 11:25:00,144.76,144.84,144.65,144.71,6036.0,138.254,138.3304,138.1489,138.2062,6036.0
2022-11-29 11:30:00,144.69,144.89,144.66,144.83,16985.0,138.1871,138.3781,138.1585,138.3208,16985.0
2022-11-29 11:35:00,144.83,144.86,144.74,144.83,6597.0,138.3208,138.3495,138.2349,138.3208,6597.0
2022-11-29 11:40:00,144.89,144.89,144.78,144.85,10364.0,138.3781,138.3781,138.2731,138.3399,10364.0
2022-11-29 11:45:00,144.83,144.92,144.8,144.9,6419.0,138.3208,138.4068,138.2922,138.3877,6419.0
2022-11-29 11:50:00,144.87,144.94,144.79,144.94,1491.0,138.359,138.4259,138.2826,138.4259,1491.0
2022-11-29 11:55:00,144.97,145.04,144.94,145.03,8504.0,138.4545,138.5214,138.4259,138.5118,8504.0
2022-11-29 12:00:00,145.04,145.04,144.93,144.97,5221.0,138.5214,138.5214,138.4163,138.4545,5221.0
2022-11-29 12:05:00,144.95,145.08,144.95,145.0,5092.0,138.4354,138.5596,138.4354,138.4832,5092.0
2022-11-29 12:10:00,145.0,145.0,144.88,144.95,8064.0,138.4832,138.4832,138.3686,138.4354,8064.0
2022-11-29 12:15:00,144.96,144.98,144.86,144.97,4973.0,138.445,138.4641,138.3495,138.4545,4973.0
2022-11-29 12:20:00,144.96,144.96,144.87,144.87,6092.0,138.445,138.445,138.359,138.359,6092.0
2022-11-29 12:25:00,144.85,144.96,144.82,144.89,5275.0,138.3399,138.445,138.3113,138.3781,5275.0
2022-11-29 12:30:00,144.9,144.99,144.9,144.95,6830.0,138.3877,138.4736,138.3877,138.4354,6830.0
2022-11-29 12:35:00,144.98,145.23,144.95,145.18,37964.0,138.4641,138.7029,138.4354,138.6551,37964.0
2022-11-29 12:40:00,145.2,145.24,145.17,145.2,6008.0,138.6742,138.7124,138.6456,138.6742,6008.0
2022-11-29 12:45:00,145.19,145.22,145.1,145.17,4452.0,138.6647,138.6933,138.5787,138.6456,4452.0
2022-11-29 12:50:00,145.17,145.23,145.15,145.16,6516.0,138.6456,138.7029,138.6264,138.636,6516.0
2022-11-29 12:55:00,145.16,145.21,145.14,145.15,4069.0,138.636,138.6838,138.6169,138.6264,4069.0
2022-11-29 13:00:00,145.15,145.15,145.06,145.07,9310.0,138.6264,138.6264,138.5405,138.55,9310.0
2022-11-29 13:05:00,145.08,145.14,145.05,145.06,27409.0,138.5596,138.6169,138.5309,138.5405,27409.0
2022-11-29 13:10:00,145.06,145.2,145.04,145.2,5750.0,138.5405,138.6742,138.5214,138.6742,5750.0
2022-11-29 13:15:00,145.22,145.24,145.01,145.04,6460.0,138.6933,138.7124,138.4927,138.5214,6460.0
2022-11-29 13:20:00,145.03,145.07,144.99,145.06,22793.0,138.5118,138.55,138.4736,138.5405,22793.0
2022-11-29 13:25:00,145.02,145.02,144.9,144.91,10860.0,138.5023,138.5023,138.3877,138.3972,10860.0
2022-11-29 13:30:00,144.91,145.01,144.9,144.99,10457.0,138.3972,138.4927,138.3877,138.4736,10457.0
2022-11-29 13:35:00,145.02,145.12,145.0,145.09,33191.0,138.5023,138.5978,138.4832,138.5691,33191.0
2022-11-29 13:40:00,145.09,145.14,145.05,145.12,41660.0,138.5691,138.6169,138.5309,138.5978,41660.0
2022-11-29 13:45:00,145.11,145.16,145.11,145.11,12007.0,138.5882,138.636,138.5882,138.5882,12007.0
2022-11-29 13:50:00,145.12,145.18,145.05,145.18,22465.0,138.5978,138.6551,138.5309,138.6551,22465.0
2022-11-29 13:55:00,145.19,145.28,145.19,145.28,13567.0,138.6647,138.7506,138.6647,138.7506,13567.0
2022-11-29 14:00:00,145.27,145.6,145.27,145.55,25337.0,138.7411,139.0562,138.7411,139.0085,25337.0
2022-11-29 14:05:00,145.53,145.57,145.51,145.54,6417.0,138.9894,139.0276,138.9703,138.9989,6417.0
2022-11-29 14:10:00,145.53,145.53,145.45,145.5,6613.0,138.9894,138.9894,138.913,138.9607,6613.0
2022-11-29 14:15:00,145.51,145.53,145.45,145.47,216086.0,138.9703,138.9894,138.913,138.9321,216086.0
2022-11-29 14:20:00,145.47,145.49,145.32,145.32,46198.0,138.9321,138.9512,138.7888,138.7888,46198.0
2022-11-29 14:25:00,145.33,145.35,145.15,145.17,24967.0,138.7984,138.8175,138.6264,138.6456,24967.0
2022-11-29 14:30:00,145.16,145.16,145.06,145.14,17575.0,138.636,138.636,138.5405,138.6169,17575.0
2022-11-29 14:35:00,145.13,145.18,145.04,145.1,18449.0,138.6073,138.6551,138.5214,138.5787,18449.0
2022-11-29 14:40:00,145.12,145.14,144.96,145.0,26218.0,138.5978,138.6169,138.445,138.4832,26218.0
2022-11-29 14:45:00,145.02,145.03,144.96,145.02,26057.0,138.5023,138.5118,138.445,138.5023,26057.0
2022-11-29 14:50:00,145.02,145.11,145.01,145.03,17635.0,138.5023,138.5882,138.4927,138.5118,17635.0
2022-11-29 14:55:00,145.05,145.17,145.04,145.17,38786.0,138.5309,138.6456,138.5214,138.6456,38786.0
2022-11-29 15:00:00,145.17,145.23,145.12,145.12,29457.0,138.6456,138.7029,138.5978,138.5978,29457.0
2022-11-29 15:05:00,145.12,145.35,145.12,145.31,25238.0,138.5978,138.8175,138.5978,138.7793,25238.0
2022-11-29 15:10:00,145.32,145.33,145.25,145.31,19343.0,138.7888,138.7984,138.722,138.7793,19343.0
2022-11-29 15:15:00,145.33,145.37,145.28,145.3,15903.0,138.7984,138.8366,138.7506,138.7697,15903.0
2022-11-29 15:20:00,145.29,145.4,145.2,145.23,14607.0,138.7602,138.8652,138.6742,138.7029,14607.0
2022-11-29 15:25:00,145.24,145.33,145.2,145.3,11919.0,138.7124,138.7984,138.6742,138.7697,11919.0
2022-11-29 15:30:00,145.29,145.47,145.27,145.47,10313.0,138.7602,138.9321,138.7411,138.9321,10313.0
2022-11-29 15:35:00,145.5,145.5,145.32,145.36,21073.0,138.9607,138.9607,138.7888,138.827,21073.0
2022-11-29 15:40:00,145.34,145.49,145.34,145.34,20553.0,138.8079,138.9512,138.8079,138.8079,20553.0
2022-11-29 15:45:00,145.35,145.39,145.25,145.39,15669.0,138.8175,138.8557,138.722,138.8557,15669.0
2022-11-29 15:50:00,145.41,145.46,145.23,145.27,39628.0,138.8748,138.9225,138.7029,138.7411,39628.0
2022-11-29 15:55:00,145.26,145.44,145.26,145.38,87742.0,138.7315,138.9034,138.7315,138.8461,87742.0
2022-11-30 09:30:00,145.5,145.65,145.26,145.4,41099.0,138.9607,139.104,138.7315,138.8652,41099.0
2022-11-30 09:35:00,145.39,145.44,144.95,144.98,27674.0,138.8557,138.9034,138.4354,138.4641,27674.0
2022-11-30 09:40:00,145.0,145.25,144.95,145.07,18339.0,138.4832,138.722,138.4354,138.55,18339.0
2022-11-30 09:45:00,145.11,145.14,144.81,144.82,8128.0,138.5882,138.6169,138.3017,138.3113,8128.0
2022-11-30 09:50:00,144.81,144.88,144.7,144.74,10587.0,138.3017,138.3686,138.1967,138.2349,10587.0
2022-11-30 09:55:00,144.73,144.83,144.71,144.8,7270.0,138.2253,138.3208,138.2062,138.2922,7270.0
2022-11-30 10:00:00,144.83,144.86,144.52,144.75,96402.0,138.3208,138.3495,138.0248,138.2444,96402.0
2022-11-30 10:05:00,144.76,144.88,144.71,144.88,24075.0,138.254,138.3686,138.2062,138.3686,24075.0
2022-11-30 10:10:00,144.85,144.9,144.7,144.73,10575.0,138.3399,138.3877,138.1967,138.2253,10575.0
2022-11-30 10:15:00,144.73,144.74,144.6,144.62,14845.0,138.2253,138.2349,138.1012,138.1203,14845.0
2022-11-30 10:20:00,144.63,144.67,144.57,144.65,42340.0,138.1298,138.168,138.0725,138.1489,42340.0
2022-11-30 10:25:00,144.65,144.65,144.46,144.48,65107.0,138.1489,138.1489,137.9675,137.9866,65107.0
2022-11-30 10:30:00,144.54,144.57,144.44,144.55,61432.0,138.0439,138.0725,137.9484,138.0534,61432.0
2022-11-30 10:35:00,144.56,144.67,144.53,144.67,65122.0,138.063,138.168,138.0343,138.168,65122.0
2022-11-30 10:40:00,144.7,144.81,144.7,144.74,14506.0,138.1967,138.3017,138.1967,138.2349,14506.0
2022-11-30 10:45:00,144.71,144.71,144.56,144.57,18718.0,138.2062,138.2062,138.063,138.0725,18718.0
2022-11-30 10:50:00,144.56,144.66,144.49,144.55,20327.0,138.063,138.1585,137.9961,138.0534,20327.0
2022-11-30 10:55:00,144.58,144.68,144.56,144.61,11789.0,138.0821,138.1776,138.063,138.1107,11789.0
2022-11-30 11:00:00,144.65,144.69,144.49,144.52,12331.0,138.1489,138.1871,137.9961,138.0248,12331.0
2022-11-30 11:05:00,144.51,144.82,144.51,144.8,12559.0,138.0152,138.3113,138.0152,138.2922,12559.0
2022-11-30 11:10:00,144.8,144.9,144.75,144.89,51023.0,138.2922,138.3877,138.2444,138.3781,51023.0
2022-11-30 11:15:00,144.86,144.95,144.81,144.88,52917.0,138.3495,138.4354,138.3017,138.3686,52917.0
2022-11-30 11:20:00,144.88,144.96,144.86,144.91,45162.0,138.3686,138.445,138.3495,138.3972,45162.0
2022-11-30 11:25:00,144.9,145.05,144.89,145.01,21141.0,138.3877,138.5309,138.3781,138.4927,21141.0
2022-11-30 11:30:00,145.09,145.16,145.0,145.11,35277.0,138.5691,138.636,138.4832,138.5882,35277.0
2022-11-30 11:35:00,145.12,145.15,145.05,145.07,10352.0,138.5978,138.6264,138.5309,138.55,10352.0
2022-11-30 11:40:00,145.08,145.1,145.04,145.04,4603.0,138.5596,138.5787,138.5214,138.5214,4603.0
2022-11-30 11:45:00,145.01,145.07,145.0,145.06,9213.0,138.4927,138.55,138.4832,138.5405,9213.0
2022-11-30 11:50:00,145.08,145.08,144.94,144.97,6317.0,138.5596,138.5596,138.4259,138.4545,6317.0
2022-11-30 11:55:00,144.93,145.02,144.91,144.95,34166.0,138.4163,138.5023,138.3972,138.4354,34166.0
2022-11-30 12:00:00,144.99,145.02,144.93,145.02,4638.0,138.4736,138.5023,138.4163,138.5023,4638.0
2022-11-30 12:05:00,145.02,145.02,144.82,144.83,7504.0,138.5023,138.5023,138.3113,138.3208,7504.0
2022-11-30 12:10:00,144.83,144.86,144.76,144.8,6659.0,138.3208,138.3495,138.254,138.2922,6659.0
2022-11-30 12:15:00,144.8,144.8,144.5,144.53,19267.0,138.2922,138.2922,138.0057,138.0343,19267.0
2022-11-30 12:20:00,144.5,144.52,144.36,144.5,20927.0,138.0057,138.0248,137.872,138.0057,20927.0
2022-11-30 12:25:00,144.49,144.52,144.44,144.49,4812.0,137.9961,138.0248,137.9484,137.9961,4812.0
2022-11-30 12:30:00,144.48,144.52,144.43,144.48,3942.0,137.9866,138.0248,137.9388,137.9866,3942.0
2022-11-30 12:35:00,144.48,144.48,144.33,144.36,13746.0,137.9866,137.9866,137.8433,137.872,13746.0
2022-11-30 12:40:00,144.36,144.56,144.32,144.53,23869.0,137.872,138.063,137.8338,138.0343,23869.0
2022-11-30 12:45:00,144.52,144.59,144.49,144.5,10066.0,138.0248,138.0916,137.9961,138.0057,10066.0
2022-11-30 12:50:00,144.51,144.58,144.5,144.58,10413.0,138.0152,138.0821,138.0057,138.0821,10413.0
2022-11-30 12:55:00,144.55,144.61,144.54,144.57,25218.0,138.0534,138.1107,138.0439,138.0725,25218.0
2022-11-30 13:00:00,144.56,144.67,144.56,144.67,19573.0,138.063,138.168,138.063,138.168,19573.0
2022-11-30 13:05:00,144.65,144.77,144.64,144.75,23337.0,138.1489,138.2635,138.1394,138.2444,23337.0
2022-11-30 13:10:00,144.76,144.77,144.7,144.73,17757.0,138.254,138.2635,138.1967,138.2253,17757.0
2022-11-30 13:15:00,144.74,144.75,144.69,144.69,5910.0,138.2349,138.2444,138.1871,138.1871,5910.0
2022-11-30 13:20:00,144.69,144.75,144.67,144.71,10388.0,138.1871,138.2444,138.168,138.2062,10388.0
2022-11-30 13:25:00,144.72,144.77,144.7,144.71,11551.0,138.2158,138.2635,138.1967,138.2062,11551.0
2022-11-30 13:30:00,144.71,145.68,144.5,145.3,205658.0,138.2062,139.1326,138.0057,138.7697,205658.0
2022-11-30 13:35:00,145.44,146.13,145.33,145.96,119747.0,138.9034,139.5624,138.7984,139.4,119747.0
2022-11-30 13:40:00,146.0,146.18,145.72,145.88,80139.0,139.4382,139.6102,139.1708,139.3236,80139.0
2022-11-30 13:45:00,145.88,145.92,145.33,145.72,108677.0,139.3236,139.3618,138.7984,139.1708,108677.0
2022-11-30 13:50:00,145.75,145.9,145.68,145.9,112760.0,139.1995,139.3427,139.1326,139.3427,112760.0
2022-11-30 13:55:00,145.91,146.51,145.91,146.42,70698.0,139.3523,139.9253,139.3523,139.8394,70698.0
2022-11-30 14:00:00,146.4,146.79,146.4,146.72,94054.0,139.8203,140.1927,139.8203,140.1259,94054.0
2022-11-30 14:05:00,146.72,147.02,146.72,146.78,386467.0,140.1259,140.4124,140.1259,140.1832,386467.0
2022-11-30 14:10:00,146.78,147.01,146.76,146.91,72274.0,140.1832,140.4029,140.1641,140.3073,72274.0
2022-11-30 14:15:00,146.94,147.56,146.94,147.53,36937.0,140.336,140.9281,140.336,140.8995,36937.0
2022-11-30 14:20:00,147.54,147.63,147.32,147.48,75374.0,140.909,140.995,140.6989,140.8517,75374.0
2022-11-30 14:25:00,147.41,147.61,147.37,147.52,36349.0,140.7849,140.9759,140.7467,140.8899,36349.0
2022-11-30 14:30:00,147.49,147.51,147.33,147.45,39852.0,140.8613,140.8804,140.7085,140.8231,39852.0
2022-11-30 14:35:00,147.44,147.48,147.24,147.29,43795.0,140.8135,140.8517,140.6225,140.6703,43795.0
2022-11-30 14:40:00,147.32,147.43,147.14,147.18,41184.0,140.6989,140.804,140.527,140.5652,41184.0
2022-11-30 14:45:00,147.17,147.4,147.17,147.38,22394.0,140.5557,140.7753,140.5557,140.7562,22394.0
2022-11-30 14:50:00,147.39,147.64,147.39,147.44,38430.0,140.7658,141.0045,140.7658,140.8135,38430.0
2022-11-30 14:55:00,147.46,147.54,147.36,147.52,41093.0,140.8326,140.909,140.7371,140.8899,41093.0
2022-11-30 15:00:00,147.53,147.79,147.52,147.78,22410.0,140.8995,141.1478,140.8899,141.1382,22410.0
2022-11-30 15:05:00,147.77,147.96,147.75,147.88,43812.0,141.1287,141.3102,141.1096,141.2338,43812.0
2022-11-30 15:10:00,147.88,147.94,147.88,147.91,12437.0,141.2338,141.2911,141.2338,141.2624,12437.0
2022-11-30 15:15:00,147.92,148.17,147.9,148.12,13262.0,141.272,141.5107,141.2529,141.463,13262.0
2022-11-30 15:20:00,148.12,148.22,148.08,148.19,30854.0,141.463,141.5585,141.4248,141.5298,30854.0
2022-11-30 15:25:00,148.2,148.29,148.19,148.27,37892.0,141.5394,141.6253,141.5298,141.6062,37892.0
2022-11-30 15:30:00,148.28,148.54,148.25,148.52,28744.0,141.6158,141.8641,141.5871,141.845,28744.0
2022-11-30 15:35:00,148.53,148.68,148.36,148.46,76272.0,141.8545,141.9978,141.6922,141.7877,76272.0
2022-11-30 15:40:00,148.41,148.48,148.37,148.42,35093.0,141.7399,141.8068,141.7017,141.7495,35093.0
2022-11-30 15:45:00,148.42,148.51,148.4,148.47,86100.0,141.7495,141.8354,141.7304,141.7972,86100.0
2022-11-30 15:50:00,148.48,148.72,148.48,148.72,374754.0,141.8068,142.036,141.8068,142.036,374754.0
2022-11-30 15:55:00,148.72,148.89,148.59,148.83,223302.0,142.036,142.1984,141.9118,142.1411,223302.0
2022-12-01 09:30:00,149.62,149.99,149.32,149.58,84019.0,142.8956,143.2489,142.609,142.8573,84019.0
2022-12-01 09:35:00,149.66,149.69,149.35,149.35,48971.0,142.9338,142.9624,142.6377,142.6377,48971.0
2022-12-01 09:40:00,149.4,149.58,149.39,149.52,76101.0,142.6854,142.8573,142.6759,142.8,76101.0
2022-12-01 09:45:00,149.52,149.72,149.49,149.7,36812.0,142.8,142.9911,142.7714,142.972,36812.0
2022-12-01 09:50:00,149.7,149.89,149.7,149.85,34907.0,142.972,143.1534,142.972,143.1152,34907.0
2022-12-01 09:55:00,149.85,149.99,149.84,149.84,45008.0,143.1152,143.2489,143.1057,143.1057,45008.0
2022-12-01 10:00:00,149.9,150.2,149.56,149.67,77808.0,143.163,143.4495,142.8382,142.9433,77808.0
2022-12-01 10:05:00,149.65,149.72,149.47,149.49,53053.0,142.9242,142.9911,142.7523,142.7714,53053.0
2022-12-01 10:10:00,149.47,149.49,148.88,149.01,66412.0,142.7523,142.7714,142.1888,142.313,66412.0
2022-12-01 10:15:00,148.99,149.1,148.65,148.67,73131.0,142.2939,142.3989,141.9691,141.9882,73131.0
2022-12-01 10:20:00,148.67,148.69,148.48,148.54,27958.0,141.9882,142.0073,141.8068,141.8641,27958.0
2022-12-01 10:25:00,148.5,148.68,148.45,148.51,38377.0,141.8259,141.9978,141.7781,141.8354,38377.0
2022-12-01 10:30:00,148.54,148.58,148.34,148.57,222057.0,141.8641,141.9023,141.6731,141.8927,222057.0
2022-12-01 10:35:00,148.55,148.69,148.48,148.67,41580.0,141.8736,142.0073,141.8068,141.9882,41580.0
2022-12-01 10:40:00,148.62,148.71,148.53,148.7,46705.0,141.9405,142.0265,141.8545,142.0169,46705.0
2022-12-01 10:45:00,148.67,148.93,148.62,148.92,67102.0,141.9882,142.2366,141.9405,142.227,67102.0
2022-12-01 10:50:00,148.91,149.14,148.9,149.04,94571.0,142.2175,142.4371,142.2079,142.3416,94571.0
2022-12-01 10:55:00,148.99,149.24,148.9,149.21,23423.0,142.2939,142.5326,142.2079,142.504,23423.0
2022-12-01 11:00:00,149.21,149.22,149.1,149.13,7614.0,142.504,142.5135,142.3989,142.4276,7614.0
2022-12-01 11:05:00,149.14,149.17,148.97,149.16,26350.0,142.4371,142.4658,142.2748,142.4562,26350.0
2022-12-01 11:10:00,149.12,149.15,148.91,149.06,23564.0,142.418,142.4467,142.2175,142.3607,23564.0
2022-12-01 11:15:00,149.07,149.08,148.65,148.75,79157.0,142.3703,142.3798,141.9691,142.0647,79157.0
2022-12-01 11:20:00,148.77,149.02,148.76,148.86,20430.0,142.0838,142.3225,142.0742,142.1697,20430.0
2022-12-01 11:25:00,148.86,148.96,148.79,148.85,10179.0,142.1697,142.2652,142.1029,142.1602,10179.0
2022-12-01 11:30:00,148.89,149.07,148.89,149.07,11678.0,142.1984,142.3703,142.1984,142.3703,11678.0
2022-12-01 11:35:00,149.06,149.18,148.93,149.04,18148.0,142.3607,142.4753,142.2366,142.3416,18148.0
2022-12-01 11:40:00,149.03,149.21,148.99,149.12,8746.0,142.3321,142.504,142.2939,142.418,8746.0
2022-12-01 11:45:00,149.16,149.16,148.94,148.94,23715.0,142.4562,142.4562,142.2461,142.2461,23715.0
2022-12-01 11:50:00,148.95,149.04,148.84,148.99,32100.0,142.2557,142.3416,142.1506,142.2939,32100.0
2022-12-01 11:55:00,149.01,149.1,148.94,149.0,13615.0,142.313,142.3989,142.2461,142.3034,13615.0
2022-12-01 12:00:00,149.04,149.08,148.65,148.69,6651.0,142.3416,142.3798,141.9691,142.0073,6651.0
2022-12-01 12:05:00,148.71,148.74,148.55,148.59,51485.0,142.0265,142.0551,141.8736,141.9118,51485.0
2022-12-01 12:10:00,148.59,148.72,148.52,148.66,9437.0,141.9118,142.036,141.845,141.9787,9437.0
2022-12-01 12:15:00,148.64,148.76,148.63,148.64,29278.0,141.9596,142.0742,141.95,141.9596,29278.0
2022-12-01 12:20:00,148.66,148.98,148.66,148.95,28271.0,141.9787,142.2843,141.9787,142.2557,28271.0
2022-12-01 12:25:00,148.97,149.08,148.96,149.05,10343.0,142.2748,142.3798,142.2652,142.3512,10343.0
2022-12-01 12:30:00,149.05,149.26,149.04,149.18,7804.0,142.3512,142.5517,142.3416,142.4753,7804.0
2022-12-01 12:35:00,149.17,149.17,149.04,149.09,21992.0,142.4658,142.4658,142.3416,142.3894,21992.0
2022-12-01 12:40:00,149.09,149.11,148.87,148.92,26572.0,142.3894,142.4085,142.1793,142.227,26572.0
2022-12-01 12:45:00,148.93,149.01,148.82,148.93,8484.0,142.2366,142.313,142.1315,142.2366,8484.0
2022-12-01 12:50:00,148.94,149.06,148.92,148.99,10553.0,142.2461,142.3607,142.227,142.2939,10553.0
2022-12-01 12:55:00,148.99,149.06,148.93,149.03,4774.0,142.2939,142.3607,142.2366,142.3321,4774.0
2022-12-01 13:00:00,149.03,149.08,148.99,149.05,7653.0,142.3321,142.3798,142.2939,142.3512,7653.0
2022-12-01 13:05:00,149.04,149.25,149.04,149.18,63697.0,142.3416,142.5422,142.3416,142.4753,63697.0
2022-12-01 13:10:00,149.19,149.2,149.07,149.07,12255.0,142.4849,142.4944,142.3703,142.3703,12255.0
2022-12-01 13:15:00,149.08,149.09,148.73,148.75,45290.0,142.3798,142.3894,142.0456,142.0647,45290.0
2022-12-01 13:20:00,148.74,148.85,148.72,148.79,6260.0,142.0551,142.1602,142.036,142.1029,6260.0
2022-12-01 13:25:00,148.82,148.83,148.72,148.75,29486.0,142.1315,142.1411,142.036,142.0647,29486.0
2022-12-01 13:30:00,148.75,148.85,148.64,148.7,41763.0,142.0647,142.1602,141.9596,142.0169,41763.0
2022-12-01 13:35:00,148.7,148.8,148.69,148.73,95335.0,142.0169,142.1124,142.0073,142.0456,95335.0
2022-12-01 13:40:00,148.74,148.95,148.74,148.92,25710.0,142.0551,142.2557,142.0551,142.227,25710.0
2022-12-01 13:45:00,148.92,148.99,148.86,148.9,27608.0,142.227,142.2939,142.1697,142.2079,27608.0
2022-12-01 13:50:00,148.92,148.93,148.79,148.85,16773.0,142.227,142.2366,142.1029,142.1602,16773.0
2022-12-01 13:55:00,148.85,148.9,148.82,148.86,17573.0,142.1602,142.2079,142.1315,142.1697,17573.0
2022-12-01 14:00:00,148.86,148.89,148.58,148.59,232173.0,142.1697,142.1984,141.9023,141.9118,232173.0
2022-12-01 14:05:00,148.62,148.7,148.58,148.66,48994.0,141.9405,142.0169,141.9023,141.9787,48994.0
2022-12-01 14:10:00,148.65,148.82,148.63,148.82,38695.0,141.9691,142.1315,141.95,142.1315,38695.0
2022-12-01 14:15:00,148.79,148.89,148.78,148.88,6447.0,142.1029,142.1984,142.0933,142.1888,6447.0
2022-12-01 14:20:00,148.88,148.9,148.78,148.84,4613.0,142.1888,142.2079,142.0933,142.1506,4613.0
2022-12-01 14:25:00,148.88,148.98,148.88,148.93,13369.0,142.1888,142.2843,142.1888,142.2366,13369.0
2022-12-01 14:30:00,148.94,148.97,148.84,148.97,11106.0,142.2461,142.2748,142.1506,142.2748,11106.0
2022-12-01 14:35:00,148.97,148.98,148.91,148.96,11732.0,142.2748,142.2843,142.2175,142.2652,11732.0
2022-12-01 14:40:00,148.97,149.03,148.94,148.94,8523.0,142.2748,142.3321,142.2461,142.2461,8523.0
2022-12-01 14:45:00,148.9,149.1,148.9,149.09,14375.0,142.2079,142.3989,142.2079,142.3894,14375.0
2022-12-01 14:50:00,149.07,149.19,149.07,149.11,13934.0,142.3703,142.4849,142.3703,142.4085,13934.0
2022-12-01 14:55:00,149.1,149.14,149.0,149.12,22114.0,142.3989,142.4371,142.3034,142.418,22114.0
2022-12-01 15:00:00,149.12,149.15,149.05,149.12,27362.0,142.418,142.4467,142.3512,142.418,27362.0
2022-12-01 15:05:00,149.14,149.26,149.11,149.17,5370.0,142.4371,142.5517,142.4085,142.4658,5370.0
2022-12-01 15:10:00,149.17,149.2,149.05,149.05,105391.0,142.4658,142.4944,142.3512,142.3512,105391.0
2022-12-01 15:15:00,149.06,149.09,148.91,149.01,27537.0,142.3607,142.3894,142.2175,142.313,27537.0
2022-12-01 15:20:00,149.0,149.01,148.88,148.9,101492.0,142.3034,142.313,142.1888,142.2079,101492.0
2022-12-01 15:25:00,148.92,149.01,148.89,149.0,15665.0,142.227,142.313,142.1984,142.3034,15665.0
2022-12-01 15:30:00,148.99,149.12,148.97,149.12,31559.0,142.2939,142.418,142.2748,142.418,31559.0
2022-12-01 15:35:00,149.1,149.2,149.1,149.18,21860.0,142.3989,142.4944,142.3989,142.4753,21860.0
2022-12-01 15:40:00,149.19,149.36,149.13,149.35,45175.0,142.4849,142.6472,142.4276,142.6377,45175.0
2022-12-01 15:45:00,149.35,149.35,149.11,149.14,83322.0,142.6377,142.6377,142.4085,142.4371,83322.0
2022-12-01 15:50:00,149.15,149.29,149.1,149.1,97482.0,142.4467,142.5804,142.3989,142.3989,97482.0
2022-12-01 15:55:00,149.1,149.1,148.96,149.02,112801.0,142.3989,142.3989,142.2652,142.3225,112801.0
2022-12-02 09:30:00,147.17,147.65,147.17,147.62,48019.0,140.5557,141.0141,140.5557,140.9854,48019.0
2022-12-02 09:35:00,147.62,147.85,147.46,147.7,32412.0,140.9854,141.2051,140.8326,141.0618,32412.0
2022-12-02 09:40:00,147.65,147.71,147.36,147.44,97899.0,141.0141,141.0714,140.7371,140.8135,97899.0
2022-12-02 09:45:00,147.45,147.56,147.31,147.37,69111.0,140.8231,140.9281,140.6894,140.7467,69111.0
2022-12-02 09:50:00,147.38,147.58,147.37,147.39,5129.0,140.7562,140.9472,140.7467,140.7658,5129.0
2022-12-02 09:55:00,147.54,147.68,147.52,147.59,34663.0,140.909,141.0427,140.8899,140.9568,34663.0
2022-12-02 10:00:00,147.71,147.82,147.49,147.49,42111.0,141.0714,141.1764,140.8613,140.8613,42111.0
2022-12-02 10:05:00,147.53,147.78,147.46,147.75,11144.0,140.8995,141.1382,140.8326,141.1096,11144.0
2022-12-02 10:10:00,147.76,148.12,147.75,148.09,20877.0,141.1191,141.463,141.1096,141.4343,20877.0
2022-12-02 10:15:00,148.09,148.11,147.8,147.85,42354.0,141.4343,141.4534,141.1573,141.2051,42354.0
2022-12-02 10:20:00,147.86,147.95,147.79,147.9,5315.0,141.2147,141.3006,141.1478,141.2529,5315.0
2022-12-02 10:25:00,147.9,147.93,147.63,147.75,12458.0,141.2529,141.2815,140.995,141.1096,12458.0
2022-12-02 10:30:00,147.69,148.12,147.63,148.11,31710.0,141.0523,141.463,140.995,141.4534,31710.0
2022-12-02 10:35:00,148.07,148.08,147.9,147.98,17805.0,141.4152,141.4248,141.2529,141.3293,17805.0
2022-12-02 10:40:00,147.95,148.09,147.93,148.09,18939.0,141.3006,141.4343,141.2815,141.4343,18939.0
2022-12-02 10:45:00,148.07,148.2,148.03,148.13,44624.0,141.4152,141.5394,141.377,141.4725,44624.0
2022-12-02 10:50:00,148.13,148.38,148.04,148.28,25423.0,141.4725,141.7113,141.3866,141.6158,25423.0
2022-12-02 10:55:00,148.27,148.27,148.0,148.05,5498.0,141.6062,141.6062,141.3484,141.3961,5498.0
2022-12-02 11:00:00,148.03,148.06,147.87,147.96,30583.0,141.377,141.4057,141.2242,141.3102,30583.0
2022-12-02 11:05:00,147.97,148.08,147.94,148.03,7082.0,141.3197,141.4248,141.2911,141.377,7082.0
2022-12-02 11:10:00,148.04,148.11,147.93,148.11,11062.0,141.3866,141.4534,141.2815,141.4534,11062.0
2022-12-02 11:15:00,148.06,148.1,147.97,148.03,29201.0,141.4057,141.4439,141.3197,141.377,29201.0
2022-12-02 11:20:00,148.02,148.18,148.0,148.16,10428.0,141.3675,141.5203,141.3484,141.5012,10428.0
2022-12-02 11:25:00,148.15,148.3,148.13,148.29,9347.0,141.4916,141.6349,141.4725,141.6253,9347.0
2022-12-02 11:30:00,148.28,148.39,148.25,148.36,13013.0,141.6158,141.7208,141.5871,141.6922,13013.0
2022-12-02 11:35:00,148.39,148.61,148.33,148.46,31854.0,141.7208,141.9309,141.6635,141.7877,31854.0
2022-12-02 11:40:00,148.45,148.69,148.45,148.61,69274.0,141.7781,142.0073,141.7781,141.9309,69274.0
2022-12-02 11:45:00,148.62,148.76,148.58,148.59,19230.0,141.9405,142.0742,141.9023,141.9118,19230.0
2022-12-02 11:50:00,148.6,148.62,148.52,148.59,7714.0,141.9214,141.9405,141.845,141.9118,7714.0
2022-12-02 11:55:00,148.62,148.69,148.53,148.53,5154.0,141.9405,142.0073,141.8545,141.8545,5154.0
2022-12-02 12:00:00,148.53,148.64,148.51,148.64,4022.0,141.8545,141.9596,141.8354,141.9596,4022.0
2022-12-02 12:05:00,148.59,148.73,148.58,148.65,2140.0,141.9118,142.0456,141.9023,141.9691,2140.0
2022-12-02 12:10:00,148.68,148.82,148.68,148.8,4471.0,141.9978,142.1315,141.9978,142.1124,4471.0
2022-12-02 12:15:00,148.8,148.86,148.74,148.78,5449.0,142.1124,142.1697,142.0551,142.0933,5449.0
2022-12-02 12:20:00,148.74,148.77,148.67,148.68,31885.0,142.0551,142.0838,141.9882,141.9978,31885.0
2022-12-02 12:25:00,148.69,148.7,148.62,148.65,11935.0,142.0073,142.0169,141.9405,141.9691,11935.0
2022-12-02 12:30:00,148.66,148.71,148.63,148.69,7123.0,141.9787,142.0265,141.95,142.0073,7123.0
2022-12-02 12:35:00,148.68,148.69,148.41,148.46,10498.0,141.9978,142.0073,141.7399,141.7877,10498.0
2022-12-02 12:40:00,148.43,148.56,148.4,148.52,19612.0,141.759,141.8832,141.7304,141.845,19612.0
2022-12-02 12:45:00,148.5,148.53,148.47,148.5,8882.0,141.8259,141.8545,141.7972,141.8259,8882.0
2022-12-02 12:50:00,148.45,148.49,148.41,148.46,4223.0,141.7781,141.8163,141.7399,141.7877,4223.0
2022-12-02 12:55:00,148.43,148.45,148.3,148.31,9073.0,141.759,141.7781,141.6349,141.6444,9073.0
2022-12-02 13:00:00,148.3,148.41,148.27,148.32,11695.0,141.6349,141.7399,141.6062,141.654,11695.0
2022-12-02 13:05:00,148.3,148.31,148.24,148.25,32517.0,141.6349,141.6444,141.5776,141.5871,32517.0
2022-12-02 13:10:00,148.23,148.37,148.22,148.34,9024.0,141.568,141.7017,141.5585,141.6731,9024.0
2022-12-02 13:15:00,148.33,148.44,148.32,148.39,7212.0,141.6635,141.7686,141.654,141.7208,7212.0
2022-12-02 13:20:00,148.38,148.38,148.31,148.31,9107.0,141.7113,141.7113,141.6444,141.6444,9107.0
2022-12-02 13:25:00,148.31,148.41,148.28,148.41,13301.0,141.6444,141.7399,141.6158,141.7399,13301.0
2022-12-02 13:30:00,148.4,148.48,148.38,148.46,6191.0,141.7304,141.8068,141.7113,141.7877,6191.0
2022-12-02 13:35:00,148.45,148.46,148.38,148.39,6408.0,141.7781,141.7877,141.7113,141.7208,6408.0
2022-12-02 13:40:00,148.42,148.53,148.42,148.5,7968.0,141.7495,141.8545,141.7495,141.8259,7968.0
2022-12-02 13:45:00,148.51,148.58,148.5,148.55,14708.0,141.8354,141.9023,141.8259,141.8736,14708.0
2022-12-02 13:50:00,148.56,148.58,148.51,148.55,8894.0,141.8832,141.9023,141.8354,141.8736,8894.0
2022-12-02 13:55:00,148.52,148.54,148.46,148.51,8233.0,141.845,141.8641,141.7877,141.8354,8233.0
2022-12-02 14:00:00,148.53,148.58,148.51,148.55,23238.0,141.8545,141.9023,141.8354,141.8736,23238.0
2022-12-02 14:05:00,148.53,148.53,148.34,148.34,19423.0,141.8545,141.8545,141.6731,141.6731,19423.0
2022-12-02 14:10:00,148.34,148.41,148.27,148.41,11005.0,141.6731,141.7399,141.6062,141.7399,11005.0
2022-12-02 14:15:00,148.42,148.56,148.42,148.55,20074.0,141.7495,141.8832,141.7495,141.8736,20074.0
2022-12-02 14:20:00,148.55,148.59,148.46,148.52,8368.0,141.8736,141.9118,141.7877,141.845,8368.0
2022-12-02 14:25:00,148.54,148.55,148.49,148.52,50203.0,141.8641,141.8736,141.8163,141.845,50203.0
2022-12-02 14:30:00,148.51,148.6,148.44,148.59,107938.0,141.8354,141.9214,141.7686,141.9118,107938.0
2022-12-02 14:35:00,148.59,148.61,148.52,148.55,24391.0,141.9118,141.9309,141.845,141.8736,24391.0
2022-12-02 14:40:00,148.56,148.6,148.53,148.58,15471.0,141.8832,141.9214,141.8545,141.9023,15471.0
2022-12-02 14:45:00,148.57,148.72,148.56,148.72,12141.0,141.8927,142.036,141.8832,142.036,12141.0
2022-12-02 14:50:00,148.72,148.84,148.72,148.84,39416.0,142.036,142.1506,142.036,142.1506,39416.0
2022-12-02 14:55:00,148.84,149.04,148.83,149.01,87131.0,142.1506,142.3416,142.1411,142.313,87131.0
2022-12-02 15:00:00,149.01,149.21,148.99,149.18,20802.0,142.313,142.504,142.2939,142.4753,20802.0
2022-12-02 15:05:00,149.18,149.25,149.07,149.25,18118.0,142.4753,142.5422,142.3703,142.5422,18118.0
2022-12-02 15:10:00,149.22,149.25,149.12,149.23,29362.0,142.5135,142.5422,142.418,142.5231,29362.0
2022-12-02 15:15:00,149.23,149.36,149.15,149.28,53614.0,142.5231,142.6472,142.4467,142.5708,53614.0
2022-12-02 15:20:00,149.29,149.29,149.11,149.12,18627.0,142.5804,142.5804,142.4085,142.418,18627.0
2022-12-02 15:25:00,149.12,149.15,148.98,149.03,78860.0,142.418,142.4467,142.2843,142.3321,78860.0
2022-12-02 15:30:00,149.03,149.09,148.86,148.87,31201.0,142.3321,142.3894,142.1697,142.1793,31201.0
2022-12-02 15:35:00,148.86,148.9,148.71,148.82,70483.0,142.1697,142.2079,142.0265,142.1315,70483.0
2022-12-02 15:40:00,148.82,148.85,148.75,148.82,9598.0,142.1315,142.1602,142.0647,142.1315,9598.0
2022-12-02 15:45:00,148.8,148.8,148.65,148.68,37918.0,142.1124,142.1124,141.9691,141.9978,37918.0
2022-12-02 15:50:00,148.69,148.83,148.63,148.79,24631.0,142.0073,142.1411,141.95,142.1029,24631.0
2022-12-02 15:55:00,148.76,149.03,148.76,148.97,51400.0,142.0742,142.3321,142.0742,142.2748,51400.0
2022-12-05 09:30:00,147.88,147.97,147.54,147.83,81720.0,141.2338,141.3197,140.909,141.186,81720.0
2022-12-05 09:35:00,147.83,147.9,147.76,147.8,28972.0,141.186,141.2529,141.1191,141.1573,28972.0
2022-12-05 09:40:00,147.8,147.8,147.59,147.62,25279.0,141.1573,141.1573,140.9568,140.9854,25279.0
2022-12-05 09:45:00,147.52,147.56,147.33,147.39,21978.0,140.8899,140.9281,140.7085,140.7658,21978.0
2022-12-05 09:50:00,147.39,147.43,147.29,147.33,27180.0,140.7658,140.804,140.6703,140.7085,27180.0
2022-12-05 09:55:00,147.33,147.33,147.08,147.08,22574.0,140.7085,140.7085,140.4697,140.4697,22574.0
2022-12-05 10:00:00,147.06,147.07,146.54,146.97,94402.0,140.4506,140.4602,139.954,140.3647,94402.0
2022-12-05 10:05:00,146.97,147.11,146.88,146.9,21493.0,140.3647,140.4984,140.2787,140.2978,21493.0
2022-12-05 10:10:00,146.91,147.17,146.86,147.06,13172.0,140.3073,140.5557,140.2596,140.4506,13172.0
2022-12-05 10:15:00,147.05,147.14,147.0,147.05,24400.0,140.4411,140.527,140.3933,140.4411,24400.0
2022-12-05 10:20:00,147.07,147.12,146.95,147.06,30126.0,140.4602,140.5079,140.3456,140.4506,30126.0
2022-12-05 10:25:00,147.06,147.24,146.98,147.01,73750.0,140.4506,140.6225,140.3742,140.4029,73750.0
2022-12-05 10:30:00,147.02,147.16,146.92,147.16,76235.0,140.4124,140.5461,140.3169,140.5461,76235.0
2022-12-05 10:35:00,147.16,147.24,147.11,147.22,42279.0,140.5461,140.6225,140.4984,140.6034,42279.0
2022-12-05 10:40:00,147.24,147.4,147.2,147.32,37809.0,140.6225,140.7753,140.5843,140.6989,37809.0
2022-12-05 10:45:00,147.33,147.37,147.24,147.33,27688.0,140.7085,140.7467,140.6225,140.7085,27688.0
2022-12-05 10:50:00,147.32,147.35,147.2,147.24,13778.0,140.6989,140.7276,140.5843,140.6225,13778.0
2022-12-05 10:55:00,147.26,147.35,147.19,147.29,26809.0,140.6416,140.7276,140.5748,140.6703,26809.0
2022-12-05 11:00:00,147.31,147.43,147.22,147.32,7217.0,140.6894,140.804,140.6034,140.6989,7217.0
2022-12-05 11:05:00,147.34,147.35,147.26,147.34,6434.0,140.718,140.7276,140.6416,140.718,6434.0
2022-12-05 11:10:00,147.34,147.5,147.34,147.36,11086.0,140.718,140.8708,140.718,140.7371,11086.0
2022-12-05 11:15:00,147.36,147.38,147.11,147.13,9083.0,140.7371,140.7562,140.4984,140.5175,9083.0
2022-12-05 11:20:00,147.11,147.13,146.95,147.0,21074.0,140.4984,140.5175,140.3456,140.3933,21074.0
2022-12-05 11:25:00,147.0,147.08,146.95,147.06,6866.0,140.3933,140.4697,140.3456,140.4506,6866.0
2022-12-05 11:30:00,147.06,147.08,146.87,146.88,16045.0,140.4506,140.4697,140.2691,140.2787,16045.0
2022-12-05 11:35:00,146.85,146.95,146.78,146.94,16820.0,140.25,140.3456,140.1832,140.336,16820.0
2022-12-05 11:40:00,146.94,147.0,146.91,146.92,5353.0,140.336,140.3933,140.3073,140.3169,5353.0
2022-12-05 11:45:00,146.9,146.96,146.85,146.86,7634.0,140.2978,140.3551,140.25,140.2596,7634.0
2022-12-05 11:50:00,146.87,146.94,146.79,146.79,8545.0,140.2691,140.336,140.1927,140.1927,8545.0
2022-12-05 11:55:00,146.78,146.78,146.48,146.53,18018.0,140.1832,140.1832,139.8967,139.9444,18018.0
2022-12-05 12:00:00,146.49,146.49,146.41,146.47,4746.0,139.9062,139.9062,139.8298,139.8871,4746.0
2022-12-05 12:05:00,146.48,146.63,146.48,146.62,6261.0,139.8967,140.0399,139.8967,140.0304,6261.0
2022-12-05 12:10:00,146.6,146.64,146.54,146.64,16039.0,140.0113,140.0495,139.954,140.0495,16039.0
2022-12-05 12:15:00,146.63,146.77,146.62,146.76,6228.0,140.0399,140.1736,140.0304,140.1641,6228.0
2022-12-05 12:20:00,146.78,146.84,146.73,146.82,10490.0,140.1832,140.2405,140.1354,140.2214,10490.0
2022-12-05 12:25:00,146.84,146.84,146.67,146.68,7658.0,140.2405,140.2405,140.0781,140.0877,7658.0
2022-12-05 12:30:00,146.65,146.68,146.4,146.44,4848.0,140.059,140.0877,139.8203,139.8585,4848.0
2022-12-05 12:35:00,146.44,146.55,146.43,146.5,13630.0,139.8585,139.9635,139.8489,139.9158,13630.0
2022-12-05 12:40:00,146.49,146.49,146.39,146.42,41337.0,139.9062,139.9062,139.8107,139.8394,41337.0
2022-12-05 12:45:00,146.4,146.55,146.4,146.52,29248.0,139.8203,139.9635,139.8203,139.9349,29248.0
2022-12-05 12:50:00,146.5,146.52,146.36,146.37,28003.0,139.9158,139.9349,139.7821,139.7916,28003.0
2022-12-05 12:55:00,146.36,146.43,146.34,146.38,31224.0,139.7821,139.8489,139.763,139.8012,31224.0
2022-12-05 13:00:00,146.35,146.44,146.35,146.39,7408.0,139.7725,139.8585,139.7725,139.8107,7408.0
2022-12-05 13:05:00,146.36,146.47,146.34,146.41,7265.0,139.7821,139.8871,139.763,139.8298,7265.0
2022-12-05 13:10:00,146.4,146.51,146.37,146.51,4800.0,139.8203,139.9253,139.7916,139.9253,4800.0
2022-12-05 13:15:00,146.48,146.5,146.47,146.48,3916.0,139.8967,139.9158,139.8871,139.8967,3916.0
2022-12-05 13:20:00,146.4,146.4,146.26,146.27,6952.0,139.8203,139.8203,139.6866,139.6961,6952.0
2022-12-05 13:25:00,146.25,146.31,146.23,146.3,9614.0,139.677,139.7343,139.6579,139.7248,9614.0
2022-12-05 13:30:00,146.3,146.37,146.28,146.36,11019.0,139.7248,139.7916,139.7057,139.7821,11019.0
2022-12-05 13:35:00,146.39,146.44,146.3,146.42,97305.0,139.8107,139.8585,139.7248,139.8394,97305.0
2022-12-05 13:40:00,146.43,146.46,146.25,146.31,11513.0,139.8489,139.8776,139.677,139.7343,11513.0
2022-12-05 13:45:00,146.31,146.32,146.25,146.29,14759.0,139.7343,139.7439,139.677,139.7152,14759.0
2022-12-05 13:50:00,146.24,146.27,146.12,146.22,6197.0,139.6675,139.6961,139.5529,139.6484,6197.0
2022-12-05 13:55:00,146.2,146.21,145.93,145.95,76085.0,139.6293,139.6388,139.3714,139.3905,76085.0
2022-12-05 14:00:00,145.96,145.99,145.85,145.91,5785.0,139.4,139.4287,139.295,139.3523,5785.0
2022-12-05 14:05:00,145.93,145.98,145.91,145.95,9116.0,139.3714,139.4191,139.3523,139.3905,9116.0
2022-12-05 14:10:00,145.96,146.12,145.96,146.12,7545.0,139.4,139.5529,139.4,139.5529,7545.0
2022-12-05 14:15:00,146.11,146.11,145.99,145.99,4647.0,139.5433,139.5433,139.4287,139.4287,4647.0
2022-12-05 14:20:00,145.98,145.99,145.83,145.85,38518.0,139.4191,139.4287,139.2759,139.295,38518.0
2022-12-05 14:25:00,145.82,145.93,145.76,145.84,19386.0,139.2663,139.3714,139.209,139.2854,19386.0
2022-12-05 14:30:00,145.82,145.82,145.72,145.73,9432.0,139.2663,139.2663,139.1708,139.1804,9432.0
2022-12-05 14:35:00,145.72,145.82,145.71,145.75,9033.0,139.1708,139.2663,139.1613,139.1995,9033.0
2022-12-05 14:40:00,145.74,145.76,145.62,145.75,82684.0,139.1899,139.209,139.0753,139.1995,82684.0
2022-12-05 14:45:00,145.73,145.75,145.62,145.73,8704.0,139.1804,139.1995,139.0753,139.1804,8704.0
2022-12-05 14:50:00,145.74,145.83,145.74,145.81,12190.0,139.1899,139.2759,139.1899,139.2568,12190.0
2022-12-05 14:55:00,145.8,145.92,145.73,145.89,19048.0,139.2472,139.3618,139.1804,139.3332,19048.0
2022-12-05 15:00:00,145.91,145.98,145.85,145.97,28304.0,139.3523,139.4191,139.295,139.4096,28304.0
2022-12-05 15:05:00,145.94,146.05,145.82,146.01,17936.0,139.3809,139.486,139.2663,139.4478,17936.0
2022-12-05 15:10:00,145.99,146.1,145.91,146.09,118838.0,139.4287,139.5338,139.3523,139.5242,118838.0
2022-12-05 15:15:00,146.09,146.1,145.92,145.97,20073.0,139.5242,139.5338,139.3618,139.4096,20073.0
2022-12-05 15:20:00,145.95,146.02,145.91,145.98,8482.0,139.3905,139.4573,139.3523,139.4191,8482.0
2022-12-05 15:25:00,145.98,145.98,145.8,145.81,8470.0,139.4191,139.4191,139.2472,139.2568,8470.0
2022-12-05 15:30:00,145.8,146.06,145.8,145.99,19251.0,139.2472,139.4956,139.2472,139.4287,19251.0
2022-12-05 15:35:00,146.0,146.17,145.99,145.99,19327.0,139.4382,139.6006,139.4287,139.4287,19327.0
2022-12-05 15:40:00,146.0,146.03,145.91,146.02,12960.0,139.4382,139.4669,139.3523,139.4573,12960.0
2022-12-05 15:45:00,146.01,146.05,145.88,145.98,15415.0,139.4478,139.486,139.3236,139.4191,15415.0
2022-12-05 15:50:00,145.99,146.09,145.89,146.07,33016.0,139.4287,139.5242,139.3332,139.5051,33016.0
2022-12-05 15:55:00,146.08,146.18,146.04,146.07,160565.0,139.5147,139.6102,139.4764,139.5051,160565.0
2022-12-06 09:30:00,146.1,146.27,145.9,146.18,75436.0,139.5338,139.6961,139.3427,139.6102,75436.0
2022-12-06 09:35:00,146.16,146.25,146.01,146.05,47564.0,139.5911,139.677,139.4478,139.486,47564.0
2022-12-06 09:40:00,146.09,146.11,145.68,145.7,49832.0,139.5242,139.5433,139.1326,139.1517,49832.0
2022-12-06 09:45:00,145.64,145.95,145.45,145.93,62114.0,139.0944,139.3905,138.913,139.3714,62114.0
2022-12-06 09:50:00,145.93,145.95,145.78,145.8,27786.0,139.3714,139.3905,139.2281,139.2472,27786.0
2022-12-06 09:55:00,145.74,145.79,145.53,145.57,15339.0,139.1899,139.2377,138.9894,139.0276,15339.0
2022-12-06 10:00:00,145.57,145.66,145.35,145.38,60649.0,139.0276,139.1135,138.8175,138.8461,60649.0
2022-12-06 10:05:00,145.41,145.42,145.16,145.28,32161.0,138.8748,138.8843,138.636,138.7506,32161.0
2022-12-06 10:10:00,145.24,145.28,145.14,145.25,67785.0,138.7124,138.7506,138.6169,138.722,67785.0
2022-12-06 10:15:00,145.25,145.29,145.14,145.29,29590.0,138.722,138.7602,138.6169,138.7602,29590.0
2022-12-06 10:20:00,145.3,145.37,145.16,145.3,12268.0,138.7697,138.8366,138.636,138.7697,12268.0
2022-12-06 10:25:00,145.32,145.35,145.01,145.03,17860.0,138.7888,138.8175,138.4927,138.5118,17860.0
2022-12-06 10:30:00,145.05,145.11,144.94,144.99,13675.0,138.5309,138.5882,138.4259,138.4736,13675.0
2022-12-06 10:35:00,144.96,145.03,144.77,144.84,90342.0,138.445,138.5118,138.2635,138.3304,90342.0
2022-12-06 10:40:00,144.82,145.04,144.64,145.04,19274.0,138.3113,138.5214,138.1394,138.5214,19274.0
2022-12-06 10:45:00,145.03,145.09,144.99,144.99,17372.0,138.5118,138.5691,138.4736,138.4736,17372.0
2022-12-06 10:50:00,145.01,145.08,144.91,144.91,15146.0,138.4927,138.5596,138.3972,138.3972,15146.0
2022-12-06 10:55:00,144.94,144.94,144.78,144.84,41711.0,138.4259,138.4259,138.2731,138.3304,41711.0
2022-12-06 11:00:00,144.83,144.9,144.78,144.79,15047.0,138.3208,138.3877,138.2731,138.2826,15047.0
2022-12-06 11:05:00,144.82,144.91,144.75,144.77,7949.0,138.3113,138.3972,138.2444,138.2635,7949.0
2022-12-06 11:10:00,144.78,145.01,144.77,144.77,25284.0,138.2731,138.4927,138.2635,138.2635,25284.0
2022-12-06 11:15:00,144.76,144.76,144.56,144.62,24526.0,138.254,138.254,138.063,138.1203,24526.0
2022-12-06 11:20:00,144.63,144.8,144.62,144.8,20689.0,138.1298,138.2922,138.1203,138.2922,20689.0
2022-12-06 11:25:00,144.77,144.8,144.65,144.76,35465.0,138.2635,138.2922,138.1489,138.254,35465.0
2022-12-06 11:30:00,144.75,144.92,144.71,144.84,20464.0,138.2444,138.4068,138.2062,138.3304,20464.0
2022-12-06 11:35:00,144.89,144.95,144.7,144.78,18691.0,138.3781,138.4354,138.1967,138.2731,18691.0
2022-12-06 11:40:00,144.78,144.82,144.69,144.82,97097.0,138.2731,138.3113,138.1871,138.3113,97097.0
2022-12-06 11:45:00,144.8,144.89,144.79,144.84,17506.0,138.2922,138.3781,138.2826,138.3304,17506.0
2022-12-06 11:50:00,144.83,144.88,144.65,144.66,10070.0,138.3208,138.3686,138.1489,138.1585,10070.0
2022-12-06 11:55:00,144.69,144.8,144.55,144.7,9629.0,138.1871,138.2922,138.0534,138.1967,9629.0
2022-12-06 12:00:00,144.71,144.83,144.69,144.78,18857.0,138.2062,138.3208,138.1871,138.2731,18857.0
2022-12-06 12:05:00,144.78,144.86,144.7,144.75,16130.0,138.2731,138.3495,138.1967,138.2444,16130.0
2022-12-06 12:10:00,144.77,144.77,144.66,144.66,11736.0,138.2635,138.2635,138.1585,138.1585,11736.0
2022-12-06 12:15:00,144.68,144.69,144.33,144.33,20646.0,138.1776,138.1871,137.8433,137.8433,20646.0
2022-12-06 12:20:00,144.32,144.53,144.32,144.47,38090.0,137.8338,138.0343,137.8338,137.977,38090.0
2022-12-06 12:25:00,144.45,144.55,144.45,144.5,9625.0,137.9579,138.0534,137.9579,138.0057,9625.0
2022-12-06 12:30:00,144.52,144.55,144.43,144.54,13863.0,138.0248,138.0534,137.9388,138.0439,13863.0
2022-12-06 12:35:00,144.55,144.56,144.42,144.47,14650.0,138.0534,138.063,137.9293,137.977,14650.0
2022-12-06 12:40:00,144.51,144.53,144.38,144.49,11789.0,138.0152,138.0343,137.8911,137.9961,11789.0
2022-12-06 12:45:00,144.49,144.5,144.37,144.42,33248.0,137.9961,138.0057,137.8815,137.9293,33248.0
2022-12-06 12:50:00,144.45,144.46,144.35,144.39,22312.0,137.9579,137.9675,137.8624,137.9006,22312.0
2022-12-06 12:55:00,144.4,144.4,144.23,144.29,7734.0,137.9102,137.9102,137.7478,137.8051,7734.0
2022-12-06 13:00:00,144.28,144.36,144.18,144.22,47560.0,137.7956,137.872,137.7,137.7382,47560.0
2022-12-06 13:05:00,144.22,144.22,143.97,143.97,25019.0,137.7382,137.7382,137.4995,137.4995,25019.0
2022-12-06 13:10:00,143.97,144.01,143.9,144.01,18428.0,137.4995,137.5377,137.4326,137.5377,18428.0
2022-12-06 13:15:00,144.02,144.11,143.99,143.99,18281.0,137.5472,137.6332,137.5186,137.5186,18281.0
2022-12-06 13:20:00,144.0,144.04,143.89,143.92,31504.0,137.5281,137.5663,137.4231,137.4517,31504.0
2022-12-06 13:25:00,143.91,143.91,143.78,143.82,22762.0,137.4422,137.4422,137.318,137.3562,22762.0
2022-12-06 13:30:00,143.81,143.88,143.75,143.86,21489.0,137.3467,137.4135,137.2894,137.3944,21489.0
2022-12-06 13:35:00,143.84,143.98,143.84,143.93,33349.0,137.3753,137.509,137.3753,137.4613,33349.0
2022-12-06 13:40:00,143.92,144.09,143.92,144.08,20813.0,137.4517,137.6141,137.4517,137.6045,20813.0
2022-12-06 13:45:00,144.09,144.15,144.07,144.13,20502.0,137.6141,137.6714,137.595,137.6523,20502.0
2022-12-06 13:50:00,144.11,144.14,143.9,143.9,25074.0,137.6332,137.6618,137.4326,137.4326,25074.0
2022-12-06 13:55:00,143.91,144.0,143.87,143.98,17246.0,137.4422,137.5281,137.404,137.509,17246.0
2022-12-06 14:00:00,144.0,144.01,143.8,143.83,12426.0,137.5281,137.5377,137.3371,137.3658,12426.0
2022-12-06 14:05:00,143.83,143.86,143.68,143.75,10404.0,137.3658,137.3944,137.2225,137.2894,10404.0
2022-12-06 14:10:00,143.75,143.75,143.64,143.69,17907.0,137.2894,137.2894,137.1843,137.2321,17907.0
2022-12-06 14:15:00,143.68,143.82,143.63,143.73,11854.0,137.2225,137.3562,137.1748,137.2703,11854.0
2022-12-06 14:20:00,143.76,143.78,143.67,143.77,55689.0,137.2989,137.318,137.213,137.3085,55689.0
2022-12-06 14:25:00,143.76,143.77,143.61,143.62,22209.0,137.2989,137.3085,137.1557,137.1652,22209.0
2022-12-06 14:30:00,143.62,143.66,143.51,143.53,21873.0,137.1652,137.2034,137.0602,137.0793,21873.0
2022-12-06 14:35:00,143.53,143.58,143.46,143.57,24334.0,137.0793,137.127,137.0124,137.1175,24334.0
2022-12-06 14:40:00,143.57,143.79,143.57,143.78,25166.0,137.1175,137.3276,137.1175,137.318,25166.0
2022-12-06 14:45:00,143.77,143.79,143.7,143.72,15073.0,137.3085,137.3276,137.2416,137.2607,15073.0
2022-12-06 14:50:00,143.71,143.89,143.69,143.88,13720.0,137.2512,137.4231,137.2321,137.4135,13720.0
2022-12-06 14:55:00,143.86,143.89,143.81,143.81,15616.0,137.3944,137.4231,137.3467,137.3467,15616.0
2022-12-06 15:00:00,143.84,144.09,143.82,143.99,14810.0,137.3753,137.6141,137.3562,137.5186,14810.0
2022-12-06 15:05:00,143.99,144.08,143.97,143.99,43007.0,137.5186,137.6045,137.4995,137.5186,43007.0
2022-12-06 15:10:00,143.98,143.99,143.9,143.9,26961.0,137.509,137.5186,137.4326,137.4326,26961.0
2022-12-06 15:15:00,143.93,143.97,143.73,143.76,29561.0,137.4613,137.4995,137.2703,137.2989,29561.0
2022-12-06 15:20:00,143.78,143.94,143.73,143.89,19012.0,137.318,137.4708,137.2703,137.4231,19012.0
2022-12-06 15:25:00,143.91,143.94,143.73,143.77,20342.0,137.4422,137.4708,137.2703,137.3085,20342.0
2022-12-06 15:30:00,143.76,144.06,143.76,143.99,16531.0,137.2989,137.5854,137.2989,137.5186,16531.0
2022-12-06 15:35:00,144.0,144.14,143.98,144.14,38493.0,137.5281,137.6618,137.509,137.6618,38493.0
2022-12-06 15:40:00,144.13,144.35,144.05,144.29,41390.0,137.6523,137.8624,137.5759,137.8051,41390.0
2022-12-06 15:45:00,144.28,144.38,144.27,144.36,24236.0,137.7956,137.8911,137.786,137.872,24236.0
2022-12-06 15:50:00,144.35,144.5,144.27,144.42,59056.0,137.8624,138.0057,137.786,137.9293,59056.0
2022-12-06 15:55:00,144.41,144.49,144.3,144.44,90323.0,137.9197,137.9961,137.8147,137.9484,90323.0
2022-12-07 09:30:00,144.06,144.54,144.06,144.53,21327.0,137.5854,138.0439,137.5854,138.0343,21327.0
2022-12-07 09:35:00,144.6,144.97,144.54,144.78,74431.0,138.1012,138.4545,138.0439,138.2731,74431.0
2022-12-07 09:40:00,144.75,144.84,144.66,144.68,27146.0,138.2444,138.3304,138.1585,138.1776,27146.0
2022-12-07 09:45:00,144.7,144.81,144.26,144.29,49777.0,138.1967,138.3017,137.7764,137.8051,49777.0
2022-12-07 09:50:00,144.3,144.38,144.12,144.22,41804.0,137.8147,137.8911,137.6427,137.7382,41804.0
2022-12-07 09:55:00,144.22,144.35,144.16,144.24,18306.0,137.7382,137.8624,137.6809,137.7573,18306.0
2022-12-07 10:00:00,144.2,144.58,143.94,144.56,39770.0,137.7191,138.0821,137.4708,138.063,39770.0
2022-12-07 10:05:00,144.54,144.67,144.44,144.46,62676.0,138.0439,138.168,137.9484,137.9675,62676.0
2022-12-07 10:10:00,144.47,144.65,144.06,144.5,67174.0,137.977,138.1489,137.5854,138.0057,67174.0
2022-12-07 10:15:00,144.53,144.74,144.4,144.49,20496.0,138.0343,138.2349,137.9102,137.9961,20496.0
2022-12-07 10:20:00,144.5,144.63,144.37,144.48,41479.0,138.0057,138.1298,137.8815,137.9866,41479.0
2022-12-07 10:25:00,144.56,144.87,144.34,144.86,13732.0,138.063,138.359,137.8529,138.3495,13732.0
2022-12-07 10:30:00,144.84,145.01,144.69,144.69,51125.0,138.3304,138.4927,138.1871,138.1871,51125.0
2022-12-07 10:35:00,144.71,144.78,144.54,144.56,14516.0,138.2062,138.2731,138.0439,138.063,14516.0
2022-12-07 10:40:00,144.54,144.72,144.52,144.71,9219.0,138.0439,138.2158,138.0248,138.2062,9219.0
2022-12-07 10:45:00,144.75,144.93,144.74,144.92,9872.0,138.2444,138.4163,138.2349,138.4068,9872.0
2022-12-07 10:50:00,144.93,145.15,144.89,145.01,20167.0,138.4163,138.6264,138.3781,138.4927,20167.0
2022-12-07 10:55:00,145.01,145.12,144.98,145.01,12945.0,138.4927,138.5978,138.4641,138.4927,12945.0
2022-12-07 11:00:00,145.08,145.2,145.03,145.18,24815.0,138.5596,138.6742,138.5118,138.6551,24815.0
2022-12-07 11:05:00,145.18,145.27,144.96,144.96,33134.0,138.6551,138.7411,138.445,138.445,33134.0
2022-12-07 11:10:00,145.0,145.01,144.78,144.81,23653.0,138.4832,138.4927,138.2731,138.3017,23653.0
2022-12-07 11:15:00,144.83,144.93,144.75,144.75,39729.0,138.3208,138.4163,138.2444,138.2444,39729.0
2022-12-07 11:20:00,144.72,144.72,144.29,144.29,23610.0,138.2158,138.2158,137.8051,137.8051,23610.0
2022-12-07 11:25:00,144.29,144.4,144.25,144.32,10800.0,137.8051,137.9102,137.7669,137.8338,10800.0
2022-12-07 11:30:00,144.28,144.36,144.16,144.2,12013.0,137.7956,137.872,137.6809,137.7191,12013.0
2022-12-07 11:35:00,144.21,144.42,144.21,144.35,18132.0,137.7287,137.9293,137.7287,137.8624,18132.0
2022-12-07 11:40:00,144.35,144.46,144.35,144.44,50117.0,137.8624,137.9675,137.8624,137.9484,50117.0
2022-12-07 11:45:00,144.44,144.48,144.37,144.4,14246.0,137.9484,137.9866,137.8815,137.9102,14246.0
2022-12-07 11:50:00,144.41,144.43,144.24,144.26,43266.0,137.9197,137.9388,137.7573,137.7764,43266.0
2022-12-07 11:55:00,144.28,144.56,144.22,144.48,22536.0,137.7956,138.063,137.7382,137.9866,22536.0
2022-12-07 12:00:00,144.51,144.56,144.32,144.33,15050.0,138.0152,138.063,137.8338,137.8433,15050.0
2022-12-07 12:05:00,144.31,144.41,144.26,144.41,20495.0,137.8242,137.9197,137.7764,137.9197,20495.0
2022-12-07 12:10:00,144.39,144.49,144.23,144.38,24664.0,137.9006,137.9961,137.7478,137.8911,24664.0
2022-12-07 12:15:00,144.43,144.56,144.38,144.38,9760.0,137.9388,138.063,137.8911,137.8911,9760.0
2022-12-07 12:20:00,144.43,144.48,144.31,144.32,6797.0,137.9388,137.9866,137.8242,137.8338,6797.0
2022-12-07 12:25:00,144.33,144.41,144.21,144.23,11677.0,137.8433,137.9197,137.7287,137.7478,11677.0
2022-12-07 12:30:00,144.3,144.32,144.2,144.21,14801.0,137.8147,137.8338,137.7191,137.7287,14801.0
2022-12-07 12:35:00,144.28,144.35,144.2,144.28,10866.0,137.7956,137.8624,137.7191,137.7956,10866.0
2022-12-07 12:40:00,144.28,144.54,144.28,144.52,7880.0,137.7956,138.0439,137.7956,138.0248,7880.0
2022-12-07 12:45:00,144.5,144.62,144.47,144.58,4234.0,138.0057,138.1203,137.977,138.0821,4234.0
2022-12-07 12:50:00,144.59,144.62,144.54,144.58,19879.0,138.0916,138.1203,138.0439,138.0821,19879.0
2022-12-07 12:55:00,144.58,144.63,144.49,144.54,27231.0,138.0821,138.1298,137.9961,138.0439,27231.0
2022-12-07 13:00:00,144.54,144.65,144.45,144.45,27187.0,138.0439,138.1489,137.9579,137.9579,27187.0
2022-12-07 13:05:00,144.44,144.58,144.38,144.58,8525.0,137.9484,138.0821,137.8911,138.0821,8525.0
2022-12-07 13:10:00,144.55,144.71,144.47,144.7,17177.0,138.0534,138.2062,137.977,138.1967,17177.0
2022-12-07 13:15:00,144.65,144.76,144.61,144.75,9489.0,138.1489,138.254,138.1107,138.2444,9489.0
2022-12-07 13:20:00,144.72,144.72,144.59,144.69,12736.0,138.2158,138.2158,138.0916,138.1871,12736.0
2022-12-07 13:25:00,144.64,144.66,144.57,144.64,13501.0,138.1394,138.1585,138.0725,138.1394,13501.0
2022-12-07 13:30:00,144.62,144.63,144.52,144.57,14055.0,138.1203,138.1298,138.0248,138.0725,14055.0
2022-12-07 13:35:00,144.56,144.63,144.42,144.45,10168.0,138.063,138.1298,137.9293,137.9579,10168.0
2022-12-07 13:40:00,144.47,144.56,144.47,144.53,13431.0,137.977,138.063,137.977,138.0343,13431.0
2022-12-07 13:45:00,144.51,144.56,144.48,144.54,24069.0,138.0152,138.063,137.9866,138.0439,24069.0
2022-12-07 13:50:00,144.52,144.52,144.34,144.36,9999.0,138.0248,138.0248,137.8529,137.872,9999.0
2022-12-07 13:55:00,144.36,144.36,144.18,144.22,13837.0,137.872,137.872,137.7,137.7382,13837.0
2022-12-07 14:00:00,144.24,144.26,143.99,144.05,19159.0,137.7573,137.7764,137.5186,137.5759,19159.0
2022-12-07 14:05:00,144.06,144.14,144.06,144.1,15292.0,137.5854,137.6618,137.5854,137.6236,15292.0
2022-12-07 14:10:00,144.09,144.32,144.05,144.29,13252.0,137.6141,137.8338,137.5759,137.8051,13252.0
2022-12-07 14:15:00,144.29,144.32,144.15,144.18,7570.0,137.8051,137.8338,137.6714,137.7,7570.0
2022-12-07 14:20:00,144.17,144.19,144.01,144.13,10500.0,137.6905,137.7096,137.5377,137.6523,10500.0
2022-12-07 14:25:00,144.13,144.28,144.13,144.24,31972.0,137.6523,137.7956,137.6523,137.7573,31972.0
2022-12-07 14:30:00,144.25,144.39,144.17,144.39,17812.0,137.7669,137.9006,137.6905,137.9006,17812.0
2022-12-07 14:35:00,144.37,144.46,144.37,144.44,12885.0,137.8815,137.9675,137.8815,137.9484,12885.0
2022-12-07 14:40:00,144.45,144.46,144.26,144.37,13496.0,137.9579,137.9675,137.7764,137.8815,13496.0
2022-12-07 14:45:00,144.4,144.4,144.29,144.3,11991.0,137.9102,137.9102,137.8051,137.8147,11991.0
2022-12-07 14:50:00,144.29,144.3,144.21,144.23,4489.0,137.8051,137.8147,137.7287,137.7478,4489.0
2022-12-07 14:55:00,144.24,144.24,144.13,144.2,12735.0,137.7573,137.7573,137.6523,137.7191,12735.0
2022-12-07 15:00:00,144.19,144.38,144.19,144.37,7698.0,137.7096,137.8911,137.7096,137.8815,7698.0
2022-12-07 15:05:00,144.34,144.38,144.03,144.08,14770.0,137.8529,137.8911,137.5568,137.6045,14770.0
2022-12-07 15:10:00,144.09,144.19,144.07,144.12,12640.0,137.6141,137.7096,137.595,137.6427,12640.0
2022-12-07 15:15:00,144.11,144.21,144.01,144.05,9327.0,137.6332,137.7287,137.5377,137.5759,9327.0
2022-12-07 15:20:00,144.03,144.11,143.91,144.09,15908.0,137.5568,137.6332,137.4422,137.6141,15908.0
2022-12-07 15:25:00,144.09,144.16,144.02,144.16,21439.0,137.6141,137.6809,137.5472,137.6809,21439.0
2022-12-07 15:30:00,144.19,144.29,144.16,144.19,23486.0,137.7096,137.8051,137.6809,137.7096,23486.0
2022-12-07 15:35:00,144.23,144.23,144.12,144.21,21592.0,137.7478,137.7478,137.6427,137.7287,21592.0
2022-12-07 15:40:00,144.23,144.24,144.09,144.11,13541.0,137.7478,137.7573,137.6141,137.6332,13541.0
2022-12-07 15:45:00,144.11,144.2,144.1,144.15,21607.0,137.6332,137.7191,137.6236,137.6714,21607.0
2022-12-07 15:50:00,144.13,144.24,144.09,144.22,59295.0,137.6523,137.7573,137.6141,137.7382,59295.0
2022-12-07 15:55:00,144.22,144.31,144.2,144.27,88309.0,137.7382,137.8242,137.7191,137.786,88309.0
2022-12-08 09:30:00,144.97,145.07,144.51,144.58,43273.0,138.4545,138.55,138.0152,138.0821,43273.0
2022-12-08 09:35:00,144.56,144.8,144.55,144.79,29299.0,138.063,138.2922,138.0534,138.2826,29299.0
2022-12-08 09:40:00,144.78,144.9,144.66,144.66,25562.0,138.2731,138.3877,138.1585,138.1585,25562.0
2022-12-08 09:45:00,144.63,145.01,144.62,144.94,30275.0,138.1298,138.4927,138.1203,138.4259,30275.0
2022-12-08 09:50:00,144.95,145.3,144.94,145.24,20883.0,138.4354,138.7697,138.4259,138.7124,20883.0
2022-12-08 09:55:00,145.27,145.5,145.21,145.5,30766.0,138.7411,138.9607,138.6838,138.9607,30766.0
2022-12-08 10:00:00,145.5,145.6,145.48,145.52,26375.0,138.9607,139.0562,138.9416,138.9798,26375.0
2022-12-08 10:05:00,145.53,145.7,145.53,145.59,30966.0,138.9894,139.1517,138.9894,139.0467,30966.0
2022-12-08 10:10:00,145.58,145.66,145.51,145.59,24109.0,139.0371,139.1135,138.9703,139.0467,24109.0
2022-12-08 10:15:00,145.63,145.66,145.51,145.51,26572.0,139.0849,139.1135,138.9703,138.9703,26572.0
2022-12-08 10:20:00,145.51,145.65,145.51,145.61,16568.0,138.9703,139.104,138.9703,139.0658,16568.0
2022-12-08 10:25:00,145.61,145.81,145.61,145.75,20961.0,139.0658,139.2568,139.0658,139.1995,20961.0
2022-12-08 10:30:00,145.75,145.81,145.58,145.78,31301.0,139.1995,139.2568,139.0371,139.2281,31301.0
2022-12-08 10:35:00,145.78,145.87,145.67,145.7,28158.0,139.2281,139.3141,139.1231,139.1517,28158.0
2022-12-08 10:40:00,145.72,145.73,145.5,145.59,20520.0,139.1708,139.1804,138.9607,139.0467,20520.0
2022-12-08 10:45:00,145.59,145.67,145.55,145.63,6069.0,139.0467,139.1231,139.0085,139.0849,6069.0
2022-12-08 10:50:00,145.68,145.72,145.6,145.67,56899.0,139.1326,139.1708,139.0562,139.1231,56899.0
2022-12-08 10:55:00,145.67,145.7,145.58,145.61,10395.0,139.1231,139.1517,139.0371,139.0658,10395.0
2022-12-08 11:00:00,145.61,145.69,145.4,145.44,10386.0,139.0658,139.1422,138.8652,138.9034,10386.0
2022-12-08 11:05:00,145.47,145.47,145.16,145.17,13484.0,138.9321,138.9321,138.636,138.6456,13484.0
2022-12-08 11:10:00,145.17,145.31,145.16,145.26,36684.0,138.6456,138.7793,138.636,138.7315,36684.0
2022-12-08 11:15:00,145.26,145.3,144.95,145.04,10937.0,138.7315,138.7697,138.4354,138.5214,10937.0
2022-12-08 11:20:00,145.01,145.12,144.98,145.03,48513.0,138.4927,138.5978,138.4641,138.5118,48513.0
2022-12-08 11:25:00,145.02,145.24,145.0,145.22,19805.0,138.5023,138.7124,138.4832,138.6933,19805.0
2022-12-08 11:30:00,145.27,145.3,145.24,145.26,49444.0,138.7411,138.7697,138.7124,138.7315,49444.0
2022-12-08 11:35:00,145.19,145.38,145.14,145.34,8169.0,138.6647,138.8461,138.6169,138.8079,8169.0
2022-12-08 11:40:00,145.36,145.36,145.25,145.33,8673.0,138.827,138.827,138.722,138.7984,8673.0
2022-12-08 11:45:00,145.32,145.42,145.3,145.36,43849.0,138.7888,138.8843,138.7697,138.827,43849.0
2022-12-08 11:50:00,145.37,145.37,145.3,145.3,10437.0,138.8366,138.8366,138.7697,138.7697,10437.0
2022-12-08 11:55:00,145.3,145.35,145.28,145.31,10149.0,138.7697,138.8175,138.7506,138.7793,10149.0
2022-12-08 12:00:00,145.29,145.36,145.17,145.17,8179.0,138.7602,138.827,138.6456,138.6456,8179.0
2022-12-08 12:05:00,145.19,145.33,145.16,145.33,7614.0,138.6647,138.7984,138.636,138.7984,7614.0
2022-12-08 12:10:00,145.33,145.39,145.27,145.37,24058.0,138.7984,138.8557,138.7411,138.8366,24058.0
2022-12-08 12:15:00,145.36,145.36,145.26,145.27,17483.0,138.827,138.827,138.7315,138.7411,17483.0
2022-12-08 12:20:00,145.25,145.3,145.1,145.27,17272.0,138.722,138.7697,138.5787,138.7411,17272.0
2022-12-08 12:25:00,145.26,145.26,145.09,145.22,4992.0,138.7315,138.7315,138.5691,138.6933,4992.0
2022-12-08 12:30:00,145.11,145.17,145.09,145.12,4625.0,138.5882,138.6456,138.5691,138.5978,4625.0
2022-12-08 12:35:00,145.12,145.15,145.03,145.03,8410.0,138.5978,138.6264,138.5118,138.5118,8410.0
2022-12-08 12:40:00,145.04,145.09,145.0,145.03,6378.0,138.5214,138.5691,138.4832,138.5118,6378.0
2022-12-08 12:45:00,145.0,145.03,144.91,145.0,19111.0,138.4832,138.5118,138.3972,138.4832,19111.0
2022-12-08 12:50:00,145.08,145.15,145.08,145.15,4960.0,138.5596,138.6264,138.5596,138.6264,4960.0
2022-12-08 12:55:00,145.15,145.17,145.14,145.17,3695.0,138.6264,138.6456,138.6169,138.6456,3695.0
2022-12-08 13:00:00,145.21,145.27,145.2,145.24,6389.0,138.6838,138.7411,138.6742,138.7124,6389.0
2022-12-08 13:05:00,145.24,145.31,145.19,145.3,15094.0,138.7124,138.7793,138.6647,138.7697,15094.0
2022-12-08 13:10:00,145.27,145.27,145.15,145.16,6304.0,138.7411,138.7411,138.6264,138.636,6304.0
2022-12-08 13:15:00,145.17,145.25,145.14,145.21,6179.0,138.6456,138.722,138.6169,138.6838,6179.0
2022-12-08 13:20:00,145.19,145.21,145.11,145.21,3807.0,138.6647,138.6838,138.5882,138.6838,3807.0
2022-12-08 13:25:00,145.2,145.35,145.18,145.35,9772.0,138.6742,138.8175,138.6551,138.8175,9772.0
2022-12-08 13:30:00,145.38,145.46,145.38,145.39,49500.0,138.8461,138.9225,138.8461,138.8557,49500.0
2022-12-08 13:35:00,145.4,145.48,145.37,145.48,7496.0,138.8652,138.9416,138.8366,138.9416,7496.0
2022-12-08 13:40:00,145.5,145.58,145.49,145.56,10096.0,138.9607,139.0371,138.9512,139.018,10096.0
2022-12-08 13:45:00,145.57,145.57,145.49,145.5,13491.0,139.0276,139.0276,138.9512,138.9607,13491.0
2022-12-08 13:50:00,145.51,145.51,145.33,145.33,4397.0,138.9703,138.9703,138.7984,138.7984,4397.0
2022-12-08 13:55:00,145.34,145.36,145.29,145.33,7195.0,138.8079,138.827,138.7602,138.7984,7195.0
2022-12-08 14:00:00,145.29,145.3,144.95,144.95,31853.0,138.7602,138.7697,138.4354,138.4354,31853.0
2022-12-08 14:05:00,144.92,144.97,144.7,144.92,19787.0,138.4068,138.4545,138.1967,138.4068,19787.0
2022-12-08 14:10:00,144.86,144.92,144.73,144.89,11746.0,138.3495,138.4068,138.2253,138.3781,11746.0
2022-12-08 14:15:00,144.89,145.04,144.86,144.99,8000.0,138.3781,138.5214,138.3495,138.4736,8000.0
2022-12-08 14:20:00,144.97,145.08,144.95,145.05,14504.0,138.4545,138.5596,138.4354,138.5309,14504.0
2022-12-08 14:25:00,145.05,145.09,144.91,144.92,8828.0,138.5309,138.5691,138.3972,138.4068,8828.0
2022-12-08 14:30:00,144.92,144.94,144.79,144.84,2749.0,138.4068,138.4259,138.2826,138.3304,2749.0
2022-12-08 14:35:00,144.81,144.97,144.79,144.96,5048.0,138.3017,138.4545,138.2826,138.445,5048.0
2022-12-08 14:40:00,144.95,145.04,144.93,144.95,14800.0,138.4354,138.5214,138.4163,138.4354,14800.0
2022-12-08 14:45:00,144.94,145.01,144.92,144.92,12745.0,138.4259,138.4927,138.4068,138.4068,12745.0
2022-12-08 14:50:00,144.92,145.06,144.84,145.06,8894.0,138.4068,138.5405,138.3304,138.5405,8894.0
2022-12-08 14:55:00,145.06,145.09,144.9,144.94,7056.0,138.5405,138.5691,138.3877,138.4259,7056.0
2022-12-08 15:00:00,144.94,144.94,144.83,144.92,7799.0,138.4259,138.4259,138.3208,138.4068,7799.0
2022-12-08 15:05:00,144.78,144.9,144.71,144.89,12767.0,138.2731,138.3877,138.2062,138.3781,12767.0
2022-12-08 15:10:00,144.87,144.99,144.82,144.87,21170.0,138.359,138.4736,138.3113,138.359,21170.0
2022-12-08 15:15:00,144.87,145.01,144.8,145.0,27945.0,138.359,138.4927,138.2922,138.4832,27945.0
2022-12-08 15:20:00,144.98,145.13,144.9,145.12,16586.0,138.4641,138.6073,138.3877,138.5978,16586.0
2022-12-08 15:25:00,145.11,145.14,145.03,145.05,13521.0,138.5882,138.6169,138.5118,138.5309,13521.0
2022-12-08 15:30:00,145.07,145.19,144.98,145.0,38169.0,138.55,138.6647,138.4641,138.4832,38169.0
2022-12-08 15:35:00,144.99,144.99,144.92,144.92,14389.0,138.4736,138.4736,138.4068,138.4068,14389.0
2022-12-08 15:40:00,144.94,144.97,144.87,144.95,55342.0,138.4259,138.4545,138.359,138.4354,55342.0
2022-12-08 15:45:00,144.93,144.93,144.74,144.83,79661.0,138.4163,138.4163,138.2349,138.3208,79661.0
2022-12-08 15:50:00,144.81,144.97,144.71,144.96,54616.0,138.3017,138.4545,138.2062,138.445,54616.0
2022-12-08 15:55:00,144.92,145.19,144.92,145.15,99050.0,138.4068,138.6647,138.4068,138.6264,99050.0
2022-12-09 09:30:00,144.66,145.04,144.41,145.0,80025.0,138.1585,138.5214,137.9197,138.4832,80025.0
2022-12-09 09:35:00,145.06,145.27,144.93,145.15,23990.0,138.5405,138.7411,138.4163,138.6264,23990.0
2022-12-09 09:40:00,145.16,145.27,145.06,145.27,22827.0,138.636,138.7411,138.5405,138.7411,22827.0
2022-12-09 09:45:00,145.32,145.41,145.08,145.09,56959.0,138.7888,138.8748,138.5596,138.5691,56959.0
2022-12-09 09:50:00,145.04,145.04,144.85,145.01,22329.0,138.5214,138.5214,138.3399,138.4927,22329.0
2022-12-09 09:55:00,144.98,145.15,144.87,145.15,5848.0,138.4641,138.6264,138.359,138.6264,5848.0
2022-12-09 10:00:00,145.12,145.39,144.84,145.26,75478.0,138.5978,138.8557,138.3304,138.7315,75478.0
2022-12-09 10:05:00,145.26,145.39,145.05,145.27,12913.0,138.7315,138.8557,138.5309,138.7411,12913.0
2022-12-09 10:10:00,145.24,145.26,144.99,145.16,9000.0,138.7124,138.7315,138.4736,138.636,9000.0
2022-12-09 10:15:00,145.18,145.18,144.94,145.0,11330.0,138.6551,138.6551,138.4259,138.4832,11330.0
2022-12-09 10:20:00,145.0,145.1,144.89,144.92,13209.0,138.4832,138.5787,138.3781,138.4068,13209.0
2022-12-09 10:25:00,144.99,145.0,144.87,145.0,12826.0,138.4736,138.4832,138.359,138.4832,12826.0
2022-12-09 10:30:00,145.05,145.27,144.9,144.93,8031.0,138.5309,138.7411,138.3877,138.4163,8031.0
2022-12-09 10:35:00,144.95,145.13,144.81,145.13,5185.0,138.4354,138.6073,138.3017,138.6073,5185.0
2022-12-09 10:40:00,145.13,145.15,144.93,145.0,27780.0,138.6073,138.6264,138.4163,138.4832,27780.0
2022-12-09 10:45:00,144.99,144.99,144.84,144.85,14537.0,138.4736,138.4736,138.3304,138.3399,14537.0
2022-12-09 10:50:00,144.83,145.05,144.83,145.0,14197.0,138.3208,138.5309,138.3208,138.4832,14197.0
2022-12-09 10:55:00,144.98,145.23,144.98,145.23,26024.0,138.4641,138.7029,138.4641,138.7029,26024.0
2022-12-09 11:00:00,145.24,145.36,145.17,145.31,24221.0,138.7124,138.827,138.6456,138.7793,24221.0
2022-12-09 11:05:00,145.31,145.34,145.05,145.07,20006.0,138.7793,138.8079,138.5309,138.55,20006.0
2022-12-09 11:10:00,145.0,145.04,144.92,144.95,12776.0,138.4832,138.5214,138.4068,138.4354,12776.0
2022-12-09 11:15:00,144.97,145.11,144.97,145.04,22120.0,138.4545,138.5882,138.4545,138.5214,22120.0
2022-12-09 11:20:00,145.04,145.16,145.02,145.14,14193.0,138.5214,138.636,138.5023,138.6169,14193.0
2022-12-09 11:25:00,145.11,145.19,145.03,145.13,12550.0,138.5882,138.6647,138.5118,138.6073,12550.0
2022-12-09 11:30:00,145.12,145.19,145.06,145.16,29290.0,138.5978,138.6647,138.5405,138.636,29290.0
2022-12-09 11:35:00,145.14,145.27,145.0,145.08,23075.0,138.6169,138.7411,138.4832,138.5596,23075.0
2022-12-09 11:40:00,145.07,145.26,144.93,145.25,24421.0,138.55,138.7315,138.4163,138.722,24421.0
2022-12-09 11:45:00,145.25,145.36,145.23,145.31,30776.0,138.722,138.827,138.7029,138.7793,30776.0
2022-12-09 11:50:00,145.31,145.4,145.27,145.28,21135.0,138.7793,138.8652,138.7411,138.7506,21135.0
2022-12-09 11:55:00,145.3,145.34,145.25,145.31,25657.0,138.7697,138.8079,138.722,138.7793,25657.0
2022-12-09 12:00:00,145.33,145.33,145.2,145.21,9435.0,138.7984,138.7984,138.6742,138.6838,9435.0
2022-12-09 12:05:00,145.19,145.26,145.16,145.2,5831.0,138.6647,138.7315,138.636,138.6742,5831.0
2022-12-09 12:10:00,145.25,145.32,145.25,145.28,16573.0,138.722,138.7888,138.722,138.7506,16573.0
2022-12-09 12:15:00,145.27,145.27,145.12,145.17,7749.0,138.7411,138.7411,138.5978,138.6456,7749.0
2022-12-09 12:20:00,145.16,145.16,144.99,145.01,28229.0,138.636,138.636,138.4736,138.4927,28229.0
2022-12-09 12:25:00,145.01,145.08,145.01,145.02,12782.0,138.4927,138.5596,138.4927,138.5023,12782.0
2022-12-09 12:30:00,145.03,145.19,145.03,145.13,11039.0,138.5118,138.6647,138.5118,138.6073,11039.0
2022-12-09 12:35:00,145.14,145.24,145.14,145.22,11622.0,138.6169,138.7124,138.6169,138.6933,11622.0
2022-12-09 12:40:00,145.22,145.22,145.08,145.12,7898.0,138.6933,138.6933,138.5596,138.5978,7898.0
2022-12-09 12:45:00,145.13,145.19,144.99,145.03,6384.0,138.6073,138.6647,138.4736,138.5118,6384.0
2022-12-09 12:50:00,144.99,145.04,144.98,144.99,11213.0,138.4736,138.5214,138.4641,138.4736,11213.0
2022-12-09 12:55:00,144.98,145.08,144.98,145.04,6681.0,138.4641,138.5596,138.4641,138.5214,6681.0
2022-12-09 13:00:00,145.06,145.06,144.88,144.94,21153.0,138.5405,138.5405,138.3686,138.4259,21153.0
2022-12-09 13:05:00,144.93,144.93,144.82,144.82,6944.0,138.4163,138.4163,138.3113,138.3113,6944.0
2022-12-09 13:10:00,144.83,144.88,144.75,144.88,6195.0,138.3208,138.3686,138.2444,138.3686,6195.0
2022-12-09 13:15:00,144.88,144.91,144.85,144.88,4920.0,138.3686,138.3972,138.3399,138.3686,4920.0
2022-12-09 13:20:00,144.87,144.87,144.74,144.75,9403.0,138.359,138.359,138.2349,138.2444,9403.0
2022-12-09 13:25:00,144.69,144.82,144.67,144.81,2275.0,138.1871,138.3113,138.168,138.3017,2275.0
2022-12-09 13:30:00,144.77,144.94,144.76,144.81,17590.0,138.2635,138.4259,138.254,138.3017,17590.0
2022-12-09 13:35:00,144.81,144.89,144.79,144.87,10297.0,138.3017,138.3781,138.2826,138.359,10297.0
2022-12-09 13:40:00,144.89,144.9,144.79,144.85,8407.0,138.3781,138.3877,138.2826,138.3399,8407.0
2022-12-09 13:45:00,144.84,144.87,144.79,144.84,8351.0,138.3304,138.359,138.2826,138.3304,8351.0
2022-12-09 13:50:00,144.85,144.92,144.78,144.8,14798.0,138.3399,138.4068,138.2731,138.2922,14798.0
2022-12-09 13:55:00,144.8,144.82,144.73,144.81,10290.0,138.2922,138.3113,138.2253,138.3017,10290.0
2022-12-09 14:00:00,144.8,144.83,144.65,144.66,7793.0,138.2922,138.3208,138.1489,138.1585,7793.0
2022-12-09 14:05:00,144.63,144.64,144.49,144.59,6142.0,138.1298,138.1394,137.9961,138.0916,6142.0
2022-12-09 14:10:00,144.57,144.68,144.5,144.68,10212.0,138.0725,138.1776,138.0057,138.1776,10212.0
2022-12-09 14:15:00,144.67,144.77,144.66,144.74,12058.0,138.168,138.2635,138.1585,138.2349,12058.0
2022-12-09 14:20:00,144.75,144.77,144.63,144.71,28519.0,138.2444,138.2635,138.1298,138.2062,28519.0
2022-12-09 14:25:00,144.75,144.81,144.71,144.77,29281.0,138.2444,138.3017,138.2062,138.2635,29281.0
2022-12-09 14:30:00,144.73,144.82,144.67,144.82,11604.0,138.2253,138.3113,138.168,138.3113,11604.0
2022-12-09 14:35:00,144.78,144.84,144.78,144.83,12998.0,138.2731,138.3304,138.2731,138.3208,12998.0
2022-12-09 14:40:00,144.82,144.83,144.67,144.71,8537.0,138.3113,138.3208,138.168,138.2062,8537.0
2022-12-09 14:45:00,144.7,144.83,144.69,144.8,30450.0,138.1967,138.3208,138.1871,138.2922,30450.0
2022-12-09 14:50:00,144.8,144.83,144.73,144.83,7821.0,138.2922,138.3208,138.2253,138.3208,7821.0
2022-12-09 14:55:00,144.84,144.88,144.78,144.79,10301.0,138.3304,138.3686,138.2731,138.2826,10301.0
2022-12-09 15:00:00,144.82,144.85,144.78,144.84,12840.0,138.3113,138.3399,138.2731,138.3304,12840.0
2022-12-09 15:05:00,144.84,144.93,144.78,144.79,4513.0,138.3304,138.4163,138.2731,138.2826,4513.0
2022-12-09 15:10:00,144.79,144.88,144.75,144.86,10299.0,138.2826,138.3686,138.2444,138.3495,10299.0
2022-12-09 15:15:00,144.88,144.92,144.76,144.81,22477.0,138.3686,138.4068,138.254,138.3017,22477.0
2022-12-09 15:20:00,144.8,144.83,144.71,144.71,8660.0,138.2922,138.3208,138.2062,138.2062,8660.0
2022-12-09 15:25:00,144.69,144.71,144.64,144.67,10415.0,138.1871,138.2062,138.1394,138.168,10415.0
2022-12-09 15:30:00,144.63,144.7,144.58,144.62,11788.0,138.1298,138.1967,138.0821,138.1203,11788.0
2022-12-09 15:35:00,144.6,144.6,144.34,144.35,28664.0,138.1012,138.1012,137.8529,137.8624,28664.0
2022-12-09 15:40:00,144.33,144.35,144.21,144.24,31411.0,137.8433,137.8624,137.7287,137.7573,31411.0
2022-12-09 15:45:00,144.25,144.38,144.19,144.22,27975.0,137.7669,137.8911,137.7096,137.7382,27975.0
2022-12-09 15:50:00,144.2,144.2,144.0,144.13,38147.0,137.7191,137.7191,137.5281,137.6523,38147.0
2022-12-09 15:55:00,144.16,144.2,143.97,144.01,45627.0,137.6809,137.7191,137.4995,137.5377,45627.0
2022-12-12 09:30:00,144.27,144.28,144.0,144.02,46407.0,137.786,137.7956,137.5281,137.5472,46407.0
2022-12-12 09:35:00,144.07,144.12,143.87,143.89,9795.0,137.595,137.6427,137.404,137.4231,9795.0
2022-12-12 09:40:00,143.92,144.04,143.92,144.01,6147.0,137.4517,137.5663,137.4517,137.5377,6147.0
2022-12-12 09:45:00,144.07,144.23,143.95,144.22,16479.0,137.595,137.7478,137.4804,137.7382,16479.0
2022-12-12 09:50:00,144.16,144.21,144.02,144.12,7960.0,137.6809,137.7287,137.5472,137.6427,7960.0
2022-12-12 09:55:00,144.09,144.27,144.07,144.27,9899.0,137.6141,137.786,137.595,137.786,9899.0
2022-12-12 10:00:00,144.24,144.3,144.2,144.24,10062.0,137.7573,137.8147,137.7191,137.7573,10062.0
2022-12-12 10:05:00,144.26,144.36,144.26,144.32,17938.0,137.7764,137.872,137.7764,137.8338,17938.0
2022-12-12 10:10:00,144.24,144.37,144.15,144.18,36126.0,137.7573,137.8815,137.6714,137.7,36126.0
2022-12-12 10:15:00,144.17,144.17,143.95,144.05,22985.0,137.6905,137.6905,137.4804,137.5759,22985.0
2022-12-12 10:20:00,144.05,144.33,144.05,144.33,14944.0,137.5759,137.8433,137.5759,137.8433,14944.0
2022-12-12 10:25:00,144.33,144.39,144.28,144.3,17218.0,137.8433,137.9006,137.7956,137.8147,17218.0
2022-12-12 10:30:00,144.29,144.48,144.29,144.44,7834.0,137.8051,137.9866,137.8051,137.9484,7834.0
2022-12-12 10:35:00,144.43,144.47,144.38,144.42,28548.0,137.9388,137.977,137.8911,137.9293,28548.0
2022-12-12 10:40:00,144.43,144.62,144.43,144.62,18819.0,137.9388,138.1203,137.9388,138.1203,18819.0
2022-12-12 10:45:00,144.57,144.65,144.46,144.5,6774.0,138.0725,138.1489,137.9675,138.0057,6774.0
2022-12-12 10:50:00,144.47,144.56,144.44,144.54,4712.0,137.977,138.063,137.9484,138.0439,4712.0
2022-12-12 10:55:00,144.54,144.57,144.52,144.55,2718.0,138.0439,138.0725,138.0248,138.0534,2718.0
2022-12-12 11:00:00,144.56,144.64,144.44,144.62,11796.0,138.063,138.1394,137.9484,138.1203,11796.0
2022-12-12 11:05:00,144.64,144.88,144.64,144.86,7893.0,138.1394,138.3686,138.1394,138.3495,7893.0
2022-12-12 11:10:00,144.8,144.8,144.72,144.78,3944.0,138.2922,138.2922,138.2158,138.2731,3944.0
2022-12-12 11:15:00,144.78,144.78,144.69,144.72,6244.0,138.2731,138.2731,138.1871,138.2158,6244.0
2022-12-12 11:20:00,144.78,144.88,144.78,144.84,6532.0,138.2731,138.3686,138.2731,138.3304,6532.0
2022-12-12 11:25:00,144.88,144.96,144.83,144.88,13633.0,138.3686,138.445,138.3208,138.3686,13633.0
2022-12-12 11:30:00,144.9,144.9,144.75,144.77,10048.0,138.3877,138.3877,138.2444,138.2635,10048.0
2022-12-12 11:35:00,144.78,144.92,144.78,144.92,5402.0,138.2731,138.4068,138.2731,138.4068,5402.0
2022-12-12 11:40:00,144.9,144.9,144.72,144.74,6328.0,138.3877,138.3877,138.2158,138.2349,6328.0
2022-12-12 11:45:00,144.75,144.88,144.75,144.88,2986.0,138.2444,138.3686,138.2444,138.3686,2986.0
2022-12-12 11:50:00,144.84,144.87,144.8,144.81,10496.0,138.3304,138.359,138.2922,138.3017,10496.0
2022-12-12 11:55:00,144.81,144.92,144.81,144.92,6877.0,138.3017,138.4068,138.3017,138.4068,6877.0
2022-12-12 12:00:00,144.92,145.09,144.9,145.05,5451.0,138.4068,138.5691,138.3877,138.5309,5451.0
2022-12-12 12:05:00,145.04,145.04,144.87,144.9,11823.0,138.5214,138.5214,138.359,138.3877,11823.0
2022-12-12 12:10:00,144.91,144.92,144.81,144.81,7671.0,138.3972,138.4068,138.3017,138.3017,7671.0
2022-12-12 12:15:00,144.81,144.99,144.81,144.99,9052.0,138.3017,138.4736,138.3017,138.4736,9052.0
2022-12-12 12:20:00,144.96,144.96,144.81,144.81,9711.0,138.445,138.445,138.3017,138.3017,9711.0
2022-12-12 12:25:00,144.81,144.93,144.8,144.9,15480.0,138.3017,138.4163,138.2922,138.3877,15480.0
2022-12-12 12:30:00,144.86,144.9,144.8,144.85,5650.0,138.3495,138.3877,138.2922,138.3399,5650.0
2022-12-12 12:35:00,144.86,145.02,144.85,145.0,6986.0,138.3495,138.5023,138.3399,138.4832,6986.0
2022-12-12 12:40:00,145.01,145.06,144.94,144.97,6307.0,138.4927,138.5405,138.4259,138.4545,6307.0
2022-12-12 12:45:00,144.97,145.0,144.94,144.94,30482.0,138.4545,138.4832,138.4259,138.4259,30482.0
2022-12-12 12:50:00,144.94,145.03,144.91,145.02,29529.0,138.4259,138.5118,138.3972,138.5023,29529.0
2022-12-12 12:55:00,145.04,145.07,145.0,145.01,4649.0,138.5214,138.55,138.4832,138.4927,4649.0
2022-12-12 13:00:00,145.02,145.14,144.81,144.81,26971.0,138.5023,138.6169,138.3017,138.3017,26971.0
2022-12-12 13:05:00,144.81,144.95,144.8,144.94,6276.0,138.3017,138.4354,138.2922,138.4259,6276.0
2022-12-12 13:10:00,144.92,144.93,144.74,144.76,7371.0,138.4068,138.4163,138.2349,138.254,7371.0
2022-12-12 13:15:00,144.79,144.91,144.76,144.91,7465.0,138.2826,138.3972,138.254,138.3972,7465.0
2022-12-12 13:20:00,144.87,144.91,144.82,144.83,12425.0,138.359,138.3972,138.3113,138.3208,12425.0
2022-12-12 13:25:00,144.83,144.84,144.78,144.81,9519.0,138.3208,138.3304,138.2731,138.3017,9519.0
2022-12-12 13:30:00,144.84,144.97,144.84,144.94,6313.0,138.3304,138.4545,138.3304,138.4259,6313.0
2022-12-12 13:35:00,144.94,144.98,144.88,144.98,12012.0,138.4259,138.4641,138.3686,138.4641,12012.0
2022-12-12 13:40:00,144.98,145.02,144.98,145.02,2221.0,138.4641,138.5023,138.4641,138.5023,2221.0
2022-12-12 13:45:00,145.0,145.08,144.99,145.07,8382.0,138.4832,138.5596,138.4736,138.55,8382.0
2022-12-12 13:50:00,145.11,145.12,145.01,145.01,3227.0,138.5882,138.5978,138.4927,138.4927,3227.0
2022-12-12 13:55:00,145.0,145.04,144.97,145.03,12780.0,138.4832,138.5214,138.4545,138.5118,12780.0
2022-12-12 14:00:00,145.04,145.06,144.96,144.99,5355.0,138.5214,138.5405,138.445,138.4736,5355.0
2022-12-12 14:05:00,144.95,145.0,144.93,144.99,7549.0,138.4354,138.4832,138.4163,138.4736,7549.0
2022-12-12 14:10:00,144.97,145.03,144.92,145.03,4723.0,138.4545,138.5118,138.4068,138.5118,4723.0
2022-12-12 14:15:00,145.01,145.04,144.95,144.96,4514.0,138.4927,138.5214,138.4354,138.445,4514.0
2022-12-12 14:20:00,144.97,144.98,144.9,144.93,10261.0,138.4545,138.4641,138.3877,138.4163,10261.0
2022-12-12 14:25:00,144.94,145.07,144.92,145.0,4908.0,138.4259,138.55,138.4068,138.4832,4908.0
2022-12-12 14:30:00,144.98,144.98,144.92,144.96,6906.0,138.4641,138.4641,138.4068,138.445,6906.0
2022-12-12 14:35:00,144.95,145.03,144.94,145.0,6422.0,138.4354,138.5118,138.4259,138.4832,6422.0
2022-12-12 14:40:00,145.01,145.07,145.01,145.07,3869.0,138.4927,138.55,138.4927,138.55,3869.0
2022-12-12 14:45:00,145.05,145.1,145.03,145.03,5639.0,138.5309,138.5787,138.5118,138.5118,5639.0
2022-12-12 14:50:00,145.02,145.2,145.02,145.2,7221.0,138.5023,138.6742,138.5023,138.6742,7221.0
2022-12-12 14:55:00,145.21,145.32,145.21,145.31,8889.0,138.6838,138.7888,138.6838,138.7793,8889.0
2022-12-12 15:00:00,145.32,145.4,145.32,145.37,10467.0,138.7888,138.8652,138.7888,138.8366,10467.0
2022-12-12 15:05:00,145.39,145.61,145.39,145.59,21110.0,138.8557,139.0658,138.8557,139.0467,21110.0
2022-12-12 15:10:00,145.61,145.68,145.53,145.56,27796.0,139.0658,139.1326,138.9894,139.018,27796.0
2022-12-12 15:15:00,145.59,145.72,145.58,145.68,16221.0,139.0467,139.1708,139.0371,139.1326,16221.0
2022-12-12 15:20:00,145.7,145.91,145.66,145.91,15134.0,139.1517,139.3523,139.1135,139.3523,15134.0
2022-12-12 15:25:00,145.92,145.94,145.86,145.9,17498.0,139.3618,139.3809,139.3045,139.3427,17498.0
2022-12-12 15:30:00,145.91,146.06,145.91,146.03,20112.0,139.3523,139.4956,139.3523,139.4669,20112.0
2022-12-12 15:35:00,146.03,146.11,146.01,146.05,64382.0,139.4669,139.5433,139.4478,139.486,64382.0
2022-12-12 15:40:00,146.05,146.06,145.87,145.87,73105.0,139.486,139.4956,139.3141,139.3141,73105.0
2022-12-12 15:45:00,145.84,145.92,145.82,145.87,42545.0,139.2854,139.3618,139.2663,139.3141,42545.0
2022-12-12 15:50:00,145.86,145.91,145.8,145.9,107794.0,139.3045,139.3523,139.2472,139.3427,107794.0
2022-12-12 15:55:00,145.91,146.14,145.91,146.13,55031.0,139.3523,139.572,139.3523,139.5624,55031.0
2022-12-13 09:30:00,150.08,150.08,149.52,149.52,233361.0,143.3349,143.3349,142.8,142.8,233361.0
2022-12-13 09:35:00,149.59,149.65,148.99,149.16,71509.0,142.8669,142.9242,142.2939,142.4562,71509.0
2022-12-13 09:40:00,149.13,149.56,149.08,149.52,66267.0,142.4276,142.8382,142.3798,142.8,66267.0
2022-12-13 09:45:00,149.54,149.76,149.41,149.49,107271.0,142.8191,143.0293,142.695,142.7714,107271.0
2022-12-13 09:50:00,149.43,149.92,149.38,149.85,51340.0,142.7141,143.1821,142.6663,143.1152,51340.0
2022-12-13 09:55:00,149.88,149.92,149.57,149.59,105575.0,143.1439,143.1821,142.8478,142.8669,105575.0
2022-12-13 10:00:00,149.62,149.71,149.14,149.25,50515.0,142.8956,142.9815,142.4371,142.5422,50515.0
2022-12-13 10:05:00,149.24,149.29,148.92,149.29,29157.0,142.5326,142.5804,142.227,142.5804,29157.0
2022-12-13 10:10:00,149.24,149.26,149.02,149.14,16591.0,142.5326,142.5517,142.3225,142.4371,16591.0
2022-12-13 10:15:00,149.04,149.09,148.62,148.8,36442.0,142.3416,142.3894,141.9405,142.1124,36442.0
2022-12-13 10:20:00,148.78,148.8,148.16,148.18,30476.0,142.0933,142.1124,141.5012,141.5203,30476.0
2022-12-13 10:25:00,148.18,148.25,147.9,148.13,105975.0,141.5203,141.5871,141.2529,141.4725,105975.0
2022-12-13 10:30:00,148.16,148.43,147.9,148.42,57602.0,141.5012,141.759,141.2529,141.7495,57602.0
2022-12-13 10:35:00,148.4,148.41,147.61,147.61,36763.0,141.7304,141.7399,140.9759,140.9759,36763.0
2022-12-13 10:40:00,147.65,148.01,147.65,147.95,31817.0,141.0141,141.3579,141.0141,141.3006,31817.0
2022-12-13 10:45:00,148.0,148.16,147.79,147.86,23800.0,141.3484,141.5012,141.1478,141.2147,23800.0
2022-12-13 10:50:00,147.71,147.92,147.71,147.82,16531.0,141.0714,141.272,141.0714,141.1764,16531.0
2022-12-13 10:55:00,147.78,147.86,147.59,147.72,25803.0,141.1382,141.2147,140.9568,141.0809,25803.0
2022-12-13 11:00:00,147.85,148.0,147.69,147.82,53798.0,141.2051,141.3484,141.0523,141.1764,53798.0
2022-12-13 11:05:00,147.84,147.91,147.61,147.79,23432.0,141.1956,141.2624,140.9759,141.1478,23432.0
2022-12-13 11:10:00,147.78,148.07,147.78,148.06,43372.0,141.1382,141.4152,141.1382,141.4057,43372.0
2022-12-13 11:15:00,148.04,148.06,147.84,147.84,45934.0,141.3866,141.4057,141.1956,141.1956,45934.0
2022-12-13 11:20:00,147.87,147.88,147.6,147.64,21645.0,141.2242,141.2338,140.9663,141.0045,21645.0
2022-12-13 11:25:00,147.64,147.82,147.55,147.82,29741.0,141.0045,141.1764,140.9186,141.1764,29741.0
2022-12-13 11:30:00,147.83,148.2,147.83,148.17,60646.0,141.186,141.5394,141.186,141.5107,60646.0
2022-12-13 11:35:00,148.17,148.2,147.92,147.98,38613.0,141.5107,141.5394,141.272,141.3293,38613.0
2022-12-13 11:40:00,147.96,148.0,147.8,147.92,36284.0,141.3102,141.3484,141.1573,141.272,36284.0
2022-12-13 11:45:00,147.88,147.88,147.18,147.29,28460.0,141.2338,141.2338,140.5652,140.6703,28460.0
2022-12-13 11:50:00,147.27,147.31,146.98,147.15,16552.0,140.6512,140.6894,140.3742,140.5366,16552.0
2022-12-13 11:55:00,147.11,147.26,147.0,147.25,20479.0,140.4984,140.6416,140.3933,140.6321,20479.0
2022-12-13 12:00:00,147.3,147.42,147.22,147.34,23657.0,140.6798,140.7944,140.6034,140.718,23657.0
2022-12-13 12:05:00,147.3,147.5,147.3,147.35,16031.0,140.6798,140.8708,140.6798,140.7276,16031.0
2022-12-13 12:10:00,147.31,147.32,146.93,147.0,71179.0,140.6894,140.6989,140.3264,140.3933,71179.0
2022-12-13 12:15:00,146.97,146.98,146.48,146.5,38594.0,140.3647,140.3742,139.8967,139.9158,38594.0
2022-12-13 12:20:00,146.49,146.87,146.49,146.61,20946.0,139.9062,140.2691,139.9062,140.0208,20946.0
2022-12-13 12:25:00,146.64,146.79,146.61,146.64,16536.0,140.0495,140.1927,140.0208,140.0495,16536.0
2022-12-13 12:30:00,146.58,146.67,146.39,146.57,35473.0,139.9922,140.0781,139.8107,139.9826,35473.0
2022-12-13 12:35:00,146.53,146.76,146.45,146.74,29283.0,139.9444,140.1641,139.868,140.145,29283.0
2022-12-13 12:40:00,146.73,146.77,146.46,146.63,26764.0,140.1354,140.1736,139.8776,140.0399,26764.0
2022-12-13 12:45:00,146.68,146.74,146.17,146.21,90469.0,140.0877,140.145,139.6006,139.6388,90469.0
2022-12-13 12:50:00,146.22,146.35,146.12,146.35,18904.0,139.6484,139.7725,139.5529,139.7725,18904.0
2022-12-13 12:55:00,146.27,146.45,146.26,146.37,11876.0,139.6961,139.868,139.6866,139.7916,11876.0
2022-12-13 13:00:00,146.38,146.62,146.38,146.58,24874.0,139.8012,140.0304,139.8012,139.9922,24874.0
2022-12-13 13:05:00,146.6,146.67,146.48,146.5,7773.0,140.0113,140.0781,139.8967,139.9158,7773.0
2022-12-13 13:10:00,146.53,146.81,146.52,146.81,59758.0,139.9444,140.2118,139.9349,140.2118,59758.0
2022-12-13 13:15:00,146.8,147.09,146.75,147.06,43314.0,140.2023,140.4793,140.1545,140.4506,43314.0
2022-12-13 13:20:00,147.05,147.24,146.97,147.22,7287.0,140.4411,140.6225,140.3647,140.6034,7287.0
2022-12-13 13:25:00,147.21,147.24,147.14,147.15,15795.0,140.5939,140.6225,140.527,140.5366,15795.0
2022-12-13 13:30:00,147.2,147.34,147.1,147.11,94541.0,140.5843,140.718,140.4888,140.4984,94541.0
2022-12-13 13:35:00,147.1,147.19,147.01,147.11,19828.0,140.4888,140.5748,140.4029,140.4984,19828.0
2022-12-13 13:40:00,147.14,147.24,147.01,147.22,14862.0,140.527,140.6225,140.4029,140.6034,14862.0
2022-12-13 13:45:00,147.23,147.26,146.95,147.0,20357.0,140.613,140.6416,140.3456,140.3933,20357.0
2022-12-13 13:50:00,146.97,147.06,146.77,146.81,5743.0,140.3647,140.4506,140.1736,140.2118,5743.0
2022-12-13 13:55:00,146.77,147.08,146.77,147.08,6048.0,140.1736,140.4697,140.1736,140.4697,6048.0
2022-12-13 14:00:00,147.09,147.27,147.03,147.26,17721.0,140.4793,140.6512,140.422,140.6416,17721.0
2022-12-13 14:05:00,147.25,147.27,146.98,147.02,15434.0,140.6321,140.6512,140.3742,140.4124,15434.0
2022-12-13 14:10:00,146.99,147.13,146.96,147.01,8018.0,140.3838,140.5175,140.3551,140.4029,8018.0
2022-12-13 14:15:00,147.01,147.12,146.94,146.98,70849.0,140.4029,140.5079,140.336,140.3742,70849.0
2022-12-13 14:20:00,146.98,147.01,146.85,146.97,9093.0,140.3742,140.4029,140.25,140.3647,9093.0
2022-12-13 14:25:00,146.96,147.06,146.95,147.05,44881.0,140.3551,140.4506,140.3456,140.4411,44881.0
2022-12-13 14:30:00,147.06,147.08,146.93,147.03,17909.0,140.4506,140.4697,140.3264,140.422,17909.0
2022-12-13 14:35:00,147.03,147.25,147.03,147.24,77406.0,140.422,140.6321,140.422,140.6225,77406.0
2022-12-13 14:40:00,147.21,147.55,147.19,147.53,14188.0,140.5939,140.9186,140.5748,140.8995,14188.0
2022-12-13 14:45:00,147.56,147.56,147.43,147.43,7154.0,140.9281,140.9281,140.804,140.804,7154.0
2022-12-13 14:50:00,147.39,147.39,146.99,146.99,10658.0,140.7658,140.7658,140.3838,140.3838,10658.0
2022-12-13 14:55:00,146.99,147.05,146.89,147.03,30059.0,140.3838,140.4411,140.2882,140.422,30059.0
2022-12-13 15:00:00,146.96,146.96,146.5,146.52,14465.0,140.3551,140.3551,139.9158,139.9349,14465.0
2022-12-13 15:05:00,146.57,146.68,146.47,146.64,20527.0,139.9826,140.0877,139.8871,140.0495,20527.0
2022-12-13 15:10:00,146.64,146.67,146.52,146.58,15898.0,140.0495,140.0781,139.9349,139.9922,15898.0
2022-12-13 15:15:00,146.57,146.98,146.57,146.92,40235.0,139.9826,140.3742,139.9826,140.3169,40235.0
2022-12-13 15:20:00,146.91,147.1,146.83,147.08,21679.0,140.3073,140.4888,140.2309,140.4697,21679.0
2022-12-13 15:25:00,147.08,147.17,146.97,147.13,30698.0,140.4697,140.5557,140.3647,140.5175,30698.0
2022-12-13 15:30:00,147.13,147.47,147.13,147.4,29242.0,140.5175,140.8422,140.5175,140.7753,29242.0
2022-12-13 15:35:00,147.41,147.42,147.03,147.09,28585.0,140.7849,140.7944,140.422,140.4793,28585.0
2022-12-13 15:40:00,147.09,147.28,147.01,147.26,50478.0,140.4793,140.6607,140.4029,140.6416,50478.0
2022-12-13 15:45:00,147.28,147.44,147.24,147.24,49817.0,140.6607,140.8135,140.6225,140.6225,49817.0
2022-12-13 15:50:00,147.25,147.58,147.25,147.49,129489.0,140.6321,140.9472,140.6321,140.8613,129489.0
2022-12-13 15:55:00,147.48,147.48,147.1,147.17,195636.0,140.8517,140.8517,140.4888,140.5557,195636.0
2022-12-14 09:30:00,147.1,147.48,147.09,147.48,34884.0,140.4888,140.8517,140.4793,140.8517,34884.0
2022-12-14 09:35:00,147.47,147.65,147.35,147.52,9116.0,140.8422,141.0141,140.7276,140.8899,9116.0
2022-12-14 09:40:00,147.42,147.48,147.32,147.43,9736.0,140.7944,140.8517,140.6989,140.804,9736.0
2022-12-14 09:45:00,147.49,147.57,147.35,147.53,10655.0,140.8613,140.9377,140.7276,140.8995,10655.0
2022-12-14 09:50:00,147.55,147.76,147.54,147.72,17739.0,140.9186,141.1191,140.909,141.0809,17739.0
2022-12-14 09:55:00,147.73,147.77,147.65,147.7,53764.0,141.0905,141.1287,141.0141,141.0618,53764.0
2022-12-14 10:00:00,147.71,147.8,147.58,147.72,31854.0,141.0714,141.1573,140.9472,141.0809,31854.0
2022-12-14 10:05:00,147.66,147.74,147.61,147.65,21101.0,141.0236,141.1,140.9759,141.0141,21101.0
2022-12-14 10:10:00,147.65,147.83,147.65,147.8,26081.0,141.0141,141.186,141.0141,141.1573,26081.0
2022-12-14 10:15:00,147.79,147.87,147.75,147.83,7557.0,141.1478,141.2242,141.1096,141.186,7557.0
2022-12-14 10:20:00,147.83,147.88,147.68,147.72,14536.0,141.186,141.2338,141.0427,141.0809,14536.0
2022-12-14 10:25:00,147.71,147.85,147.71,147.81,5624.0,141.0714,141.2051,141.0714,141.1669,5624.0
2022-12-14 10:30:00,147.79,147.85,147.71,147.82,20113.0,141.1478,141.2051,141.0714,141.1764,20113.0
2022-12-14 10:35:00,147.83,147.84,147.71,147.75,9367.0,141.186,141.1956,141.0714,141.1096,9367.0
2022-12-14 10:40:00,147.77,147.98,147.76,147.92,14907.0,141.1287,141.3293,141.1191,141.272,14907.0
2022-12-14 10:45:00,147.92,147.95,147.87,147.94,30986.0,141.272,141.3006,141.2242,141.2911,30986.0
2022-12-14 10:50:00,147.95,148.01,147.89,147.93,25568.0,141.3006,141.3579,141.2433,141.2815,25568.0
2022-12-14 10:55:00,147.93,147.96,147.88,147.95,10046.0,141.2815,141.3102,141.2338,141.3006,10046.0
2022-12-14 11:00:00,148.03,148.2,148.02,148.15,22834.0,141.377,141.5394,141.3675,141.4916,22834.0
2022-12-14 11:05:00,148.13,148.13,147.93,147.93,17707.0,141.4725,141.4725,141.2815,141.2815,17707.0
2022-12-14 11:10:00,147.93,148.07,147.9,148.07,4209.0,141.2815,141.4152,141.2529,141.4152,4209.0
2022-12-14 11:15:00,148.05,148.05,147.96,148.02,4348.0,141.3961,141.3961,141.3102,141.3675,4348.0
2022-12-14 11:20:00,148.02,148.08,147.97,148.04,39233.0,141.3675,141.4248,141.3197,141.3866,39233.0
2022-12-14 11:25:00,148.05,148.18,148.01,148.18,11119.0,141.3961,141.5203,141.3579,141.5203,11119.0
2022-12-14 11:30:00,148.18,148.18,148.1,148.11,8965.0,141.5203,141.5203,141.4439,141.4534,8965.0
2022-12-14 11:35:00,148.1,148.12,148.05,148.09,11794.0,141.4439,141.463,141.3961,141.4343,11794.0
2022-12-14 11:40:00,148.1,148.13,148.06,148.06,9404.0,141.4439,141.4725,141.4057,141.4057,9404.0
2022-12-14 11:45:00,148.04,148.04,147.9,147.91,9612.0,141.3866,141.3866,141.2529,141.2624,9612.0
2022-12-14 11:50:00,147.91,147.96,147.78,147.85,13448.0,141.2624,141.3102,141.1382,141.2051,13448.0
2022-12-14 11:55:00,147.84,147.89,147.8,147.83,41702.0,141.1956,141.2433,141.1573,141.186,41702.0
2022-12-14 12:00:00,147.81,147.87,147.76,147.81,34270.0,141.1669,141.2242,141.1191,141.1669,34270.0
2022-12-14 12:05:00,147.81,147.89,147.81,147.86,10857.0,141.1669,141.2433,141.1669,141.2147,10857.0
2022-12-14 12:10:00,147.86,147.87,147.71,147.77,3840.0,141.2147,141.2242,141.0714,141.1287,3840.0
2022-12-14 12:15:00,147.78,147.81,147.73,147.81,55165.0,141.1382,141.1669,141.0905,141.1669,55165.0
2022-12-14 12:20:00,147.8,147.85,147.74,147.78,9642.0,141.1573,141.2051,141.1,141.1382,9642.0
2022-12-14 12:25:00,147.81,147.82,147.66,147.72,28114.0,141.1669,141.1764,141.0236,141.0809,28114.0
2022-12-14 12:30:00,147.71,147.79,147.67,147.69,5456.0,141.0714,141.1478,141.0332,141.0523,5456.0
2022-12-14 12:35:00,147.72,147.83,147.66,147.81,25011.0,141.0809,141.186,141.0236,141.1669,25011.0
2022-12-14 12:40:00,147.81,147.84,147.76,147.8,5888.0,141.1669,141.1956,141.1191,141.1573,5888.0
2022-12-14 12:45:00,147.8,147.8,147.75,147.75,4756.0,141.1573,141.1573,141.1096,141.1096,4756.0
2022-12-14 12:50:00,147.74,147.76,147.67,147.69,5349.0,141.1,141.1191,141.0332,141.0523,5349.0
2022-12-14 12:55:00,147.68,147.75,147.67,147.69,4074.0,141.0427,141.1096,141.0332,141.0523,4074.0
2022-12-14 13:00:00,147.68,147.81,147.68,147.81,6141.0,141.0427,141.1669,141.0427,141.1669,6141.0
2022-12-14 13:05:00,147.86,147.88,147.83,147.87,10517.0,141.2147,141.2338,141.186,141.2242,10517.0
2022-12-14 13:10:00,147.86,147.92,147.85,147.9,36208.0,141.2147,141.272,141.2051,141.2529,36208.0
2022-12-14 13:15:00,147.88,147.9,147.79,147.83,16550.0,141.2338,141.2529,141.1478,141.186,16550.0
2022-12-14 13:20:00,147.85,147.96,147.85,147.93,10588.0,141.2051,141.3102,141.2051,141.2815,10588.0
2022-12-14 13:25:00,147.89,147.94,147.87,147.91,3834.0,141.2433,141.2911,141.2242,141.2624,3834.0
2022-12-14 13:30:00,147.94,148.06,147.94,148.03,68675.0,141.2911,141.4057,141.2911,141.377,68675.0
2022-12-14 13:35:00,148.03,148.28,148.03,148.26,34039.0,141.377,141.6158,141.377,141.5967,34039.0
2022-12-14 13:40:00,148.28,148.29,148.17,148.22,8551.0,141.6158,141.6253,141.5107,141.5585,8551.0
2022-12-14 13:45:00,148.23,148.26,148.1,148.12,15612.0,141.568,141.5967,141.4439,141.463,15612.0
2022-12-14 13:50:00,148.13,148.2,148.05,148.19,9139.0,141.4725,141.5394,141.3961,141.5298,9139.0
2022-12-14 13:55:00,148.19,148.36,148.15,148.15,48573.0,141.5298,141.6922,141.4916,141.4916,48573.0
2022-12-14 14:00:00,148.1,148.1,146.51,146.92,198389.0,141.4439,141.4439,139.9253,140.3169,198389.0
2022-12-14 14:05:00,146.83,146.87,145.97,146.19,31550.0,140.2309,140.2691,139.4096,139.6197,31550.0
2022-12-14 14:10:00,146.18,146.69,146.05,146.51,37814.0,139.6102,140.0972,139.486,139.9253,37814.0
2022-12-14 14:15:00,146.46,146.71,146.35,146.59,52359.0,139.8776,140.1163,139.7725,140.0017,52359.0
2022-12-14 14:20:00,146.56,146.67,146.36,146.45,22388.0,139.9731,140.0781,139.7821,139.868,22388.0
2022-12-14 14:25:00,146.49,146.75,146.42,146.55,57432.0,139.9062,140.1545,139.8394,139.9635,57432.0
2022-12-14 14:30:00,146.54,146.65,145.23,145.29,64981.0,139.954,140.059,138.7029,138.7602,64981.0
2022-12-14 14:35:00,145.26,145.82,145.24,145.72,92182.0,138.7315,139.2663,138.7124,139.1708,92182.0
2022-12-14 14:40:00,145.71,146.6,145.48,146.29,88597.0,139.1613,140.0113,138.9416,139.7152,88597.0
2022-12-14 14:45:00,146.26,146.32,145.51,146.11,47248.0,139.6866,139.7439,138.9703,139.5433,47248.0
2022-12-14 14:50:00,146.07,146.22,145.64,145.95,37669.0,139.5051,139.6484,139.0944,139.3905,37669.0
2022-12-14 14:55:00,146.05,146.24,145.8,146.16,33140.0,139.486,139.6675,139.2472,139.5911,33140.0
2022-12-14 15:00:00,146.08,146.92,145.91,146.85,42121.0,139.5147,140.3169,139.3523,140.25,42121.0
2022-12-14 15:05:00,146.87,146.87,146.43,146.71,35342.0,140.2691,140.2691,139.8489,140.1163,35342.0
2022-12-14 15:10:00,146.71,147.68,146.69,147.28,69003.0,140.1163,141.0427,140.0972,140.6607,69003.0
2022-12-14 15:15:00,147.39,147.39,146.57,146.91,43018.0,140.7658,140.7658,139.9826,140.3073,43018.0
2022-12-14 15:20:00,146.94,146.99,146.71,146.81,26981.0,140.336,140.3838,140.1163,140.2118,26981.0
2022-12-14 15:25:00,146.8,146.86,146.01,146.03,28200.0,140.2023,140.2596,139.4478,139.4669,28200.0
2022-12-14 15:30:00,145.95,146.04,145.62,145.85,50066.0,139.3905,139.4764,139.0753,139.295,50066.0
2022-12-14 15:35:00,145.84,146.06,145.64,145.96,42026.0,139.2854,139.4956,139.0944,139.4,42026.0
2022-12-14 15:40:00,145.94,146.24,145.87,146.24,47404.0,139.3809,139.6675,139.3141,139.6675,47404.0
2022-12-14 15:45:00,146.22,146.32,145.98,146.27,44434.0,139.6484,139.7439,139.4191,139.6961,44434.0
2022-12-14 15:50:00,146.24,146.71,146.22,146.57,95672.0,139.6675,140.1163,139.6484,139.9826,95672.0
2022-12-14 15:55:00,146.54,146.54,146.24,146.24,107573.0,139.954,139.954,139.6675,139.6675,107573.0
2022-12-15 09:30:00,144.46,144.72,144.13,144.16,90031.0,137.9675,138.2158,137.6523,137.6809,90031.0
2022-12-15 09:35:00,144.31,144.45,144.09,144.45,57311.0,137.8242,137.9579,137.6141,137.9579,57311.0
2022-12-15 09:40:00,144.42,144.43,144.08,144.39,39721.0,137.9293,137.9388,137.6045,137.9006,39721.0
2022-12-15 09:45:00,144.37,144.43,144.03,144.13,45243.0,137.8815,137.9388,137.5568,137.6523,45243.0
2022-12-15 09:50:00,144.15,144.3,143.98,144.03,50356.0,137.6714,137.8147,137.509,137.5568,50356.0
2022-12-15 09:55:00,144.04,144.07,143.44,143.59,67017.0,137.5663,137.595,136.9933,137.1366,67017.0
2022-12-15 10:00:00,143.53,143.54,143.21,143.22,43901.0,137.0793,137.0888,136.7736,136.7832,43901.0
2022-12-15 10:05:00,143.21,143.44,143.19,143.4,54368.0,136.7736,136.9933,136.7545,136.9551,54368.0
2022-12-15 10:10:00,143.42,143.51,143.34,143.43,26292.0,136.9742,137.0602,136.8978,136.9838,26292.0
2022-12-15 10:15:00,143.32,143.65,143.27,143.6,79364.0,136.8787,137.1939,136.8309,137.1461,79364.0
2022-12-15 10:20:00,143.61,143.63,143.38,143.47,10029.0,137.1557,137.1748,136.936,137.022,10029.0
2022-12-15 10:25:00,143.47,143.54,143.4,143.48,19171.0,137.022,137.0888,136.9551,137.0315,19171.0
2022-12-15 10:30:00,143.47,143.55,143.26,143.49,43514.0,137.022,137.0984,136.8214,137.0411,43514.0
2022-12-15 10:35:00,143.49,143.83,143.48,143.82,29429.0,137.0411,137.3658,137.0315,137.3562,29429.0
2022-12-15 10:40:00,143.8,143.8,143.69,143.73,21979.0,137.3371,137.3371,137.2321,137.2703,21979.0
2022-12-15 10:45:00,143.74,143.77,143.47,143.47,29700.0,137.2798,137.3085,137.022,137.022,29700.0
2022-12-15 10:50:00,143.46,143.52,143.36,143.41,14008.0,137.0124,137.0697,136.9169,136.9647,14008.0
2022-12-15 10:55:00,143.42,143.42,143.21,143.4,16773.0,136.9742,136.9742,136.7736,136.9551,16773.0
2022-12-15 11:00:00,143.4,143.58,143.4,143.52,16739.0,136.9551,137.127,136.9551,137.0697,16739.0
2022-12-15 11:05:00,143.52,143.52,143.23,143.29,19070.0,137.0697,137.0697,136.7927,136.85,19070.0
2022-12-15 11:10:00,143.32,143.34,143.0,143.05,51176.0,136.8787,136.8978,136.5731,136.6208,51176.0
2022-12-15 11:15:00,143.05,143.2,142.86,143.2,31022.0,136.6208,136.7641,136.4394,136.7641,31022.0
2022-12-15 11:20:00,143.16,143.21,143.01,143.02,35012.0,136.7259,136.7736,136.5826,136.5922,35012.0
2022-12-15 11:25:00,143.02,143.07,142.93,143.02,14915.0,136.5922,136.6399,136.5062,136.5922,14915.0
2022-12-15 11:30:00,143.03,143.13,142.89,143.12,87732.0,136.6017,136.6972,136.468,136.6877,87732.0
2022-12-15 11:35:00,143.15,143.24,143.05,143.14,70083.0,136.7163,136.8023,136.6208,136.7068,70083.0
2022-12-15 11:40:00,143.15,143.16,142.92,143.0,72658.0,136.7163,136.7259,136.4967,136.5731,72658.0
2022-12-15 11:45:00,143.02,143.1,142.83,142.88,25921.0,136.5922,136.6686,136.4107,136.4585,25921.0
2022-12-15 11:50:00,142.86,143.02,142.81,143.0,13604.0,136.4394,136.5922,136.3916,136.5731,13604.0
2022-12-15 11:55:00,143.02,143.05,142.95,143.03,37753.0,136.5922,136.6208,136.5253,136.6017,37753.0
2022-12-15 12:00:00,143.01,143.21,143.0,143.08,69062.0,136.5826,136.7736,136.5731,136.6495,69062.0
2022-12-15 12:05:00,143.09,143.19,143.09,143.16,160035.0,136.659,136.7545,136.659,136.7259,160035.0
2022-12-15 12:10:00,143.2,143.2,143.01,143.15,14449.0,136.7641,136.7641,136.5826,136.7163,14449.0
2022-12-15 12:15:00,143.2,143.3,143.11,143.29,9270.0,136.7641,136.8596,136.6781,136.85,9270.0
2022-12-15 12:20:00,143.22,143.22,143.0,143.03,21217.0,136.7832,136.7832,136.5731,136.6017,21217.0
2022-12-15 12:25:00,143.06,143.18,143.06,143.15,11034.0,136.6304,136.745,136.6304,136.7163,11034.0
2022-12-15 12:30:00,143.2,143.41,143.19,143.4,10671.0,136.7641,136.9647,136.7545,136.9551,10671.0
2022-12-15 12:35:00,143.41,143.44,143.18,143.23,7573.0,136.9647,136.9933,136.745,136.7927,7573.0
2022-12-15 12:40:00,143.21,143.24,143.07,143.08,8525.0,136.7736,136.8023,136.6399,136.6495,8525.0
2022-12-15 12:45:00,143.09,143.09,142.95,143.01,36638.0,136.659,136.659,136.5253,136.5826,36638.0
2022-12-15 12:50:00,143.02,143.08,142.97,142.97,6683.0,136.5922,136.6495,136.5444,136.5444,6683.0
2022-12-15 12:55:00,142.99,143.0,142.8,142.91,17827.0,136.5635,136.5731,136.3821,136.4871,17827.0
2022-12-15 13:00:00,142.88,142.88,142.74,142.76,12190.0,136.4585,136.4585,136.3248,136.3439,12190.0
2022-12-15 13:05:00,142.76,142.76,142.55,142.63,7691.0,136.3439,136.3439,136.1433,136.2197,7691.0
2022-12-15 13:10:00,142.66,142.77,142.65,142.69,8041.0,136.2484,136.3534,136.2388,136.277,8041.0
2022-12-15 13:15:00,142.71,142.75,142.68,142.68,11977.0,136.2961,136.3343,136.2675,136.2675,11977.0
2022-12-15 13:20:00,142.65,142.71,142.63,142.67,53481.0,136.2388,136.2961,136.2197,136.2579,53481.0
2022-12-15 13:25:00,142.65,142.76,142.65,142.73,80213.0,136.2388,136.3439,136.2388,136.3152,80213.0
2022-12-15 13:30:00,142.7,142.77,142.66,142.72,30427.0,136.2866,136.3534,136.2484,136.3057,30427.0
2022-12-15 13:35:00,142.75,142.91,142.68,142.87,48463.0,136.3343,136.4871,136.2675,136.4489,48463.0
2022-12-15 13:40:00,142.89,142.92,142.74,142.75,29763.0,136.468,136.4967,136.3248,136.3343,29763.0
2022-12-15 13:45:00,142.76,142.81,142.75,142.77,22128.0,136.3439,136.3916,136.3343,136.3534,22128.0
2022-12-15 13:50:00,142.75,142.79,142.67,142.77,10811.0,136.3343,136.3725,136.2579,136.3534,10811.0
2022-12-15 13:55:00,142.78,142.92,142.78,142.92,19658.0,136.363,136.4967,136.363,136.4967,19658.0
2022-12-15 14:00:00,142.94,143.0,142.89,142.89,34781.0,136.5158,136.5731,136.468,136.468,34781.0
2022-12-15 14:05:00,142.86,142.86,142.7,142.71,16817.0,136.4394,136.4394,136.2866,136.2961,16817.0
2022-12-15 14:10:00,142.69,142.79,142.67,142.76,18598.0,136.277,136.3725,136.2579,136.3439,18598.0
2022-12-15 14:15:00,142.77,142.88,142.71,142.86,9170.0,136.3534,136.4585,136.2961,136.4394,9170.0
2022-12-15 14:20:00,142.83,142.88,142.77,142.82,42608.0,136.4107,136.4585,136.3534,136.4012,42608.0
2022-12-15 14:25:00,142.83,142.86,142.74,142.81,25549.0,136.4107,136.4394,136.3248,136.3916,25549.0
2022-12-15 14:30:00,142.81,143.02,142.79,143.01,41944.0,136.3916,136.5922,136.3725,136.5826,41944.0
2022-12-15 14:35:00,142.99,143.22,142.82,143.18,37074.0,136.5635,136.7832,136.4012,136.745,37074.0
2022-12-15 14:40:00,143.19,143.34,143.15,143.34,58200.0,136.7545,136.8978,136.7163,136.8978,58200.0
2022-12-15 14:45:00,143.35,143.36,143.12,143.2,26159.0,136.9073,136.9169,136.6877,136.7641,26159.0
2022-12-15 14:50:00,143.2,143.31,143.06,143.3,18868.0,136.7641,136.8691,136.6304,136.8596,18868.0
2022-12-15 14:55:00,143.25,143.47,143.24,143.46,30803.0,136.8118,137.022,136.8023,137.0124,30803.0
2022-12-15 15:00:00,143.46,143.61,143.45,143.54,23935.0,137.0124,137.1557,137.0029,137.0888,23935.0
2022-12-15 15:05:00,143.55,143.67,143.46,143.63,9028.0,137.0984,137.213,137.0124,137.1748,9028.0
2022-12-15 15:10:00,143.65,143.66,143.31,143.31,31184.0,137.1939,137.2034,136.8691,136.8691,31184.0
2022-12-15 15:15:00,143.3,143.37,143.21,143.21,33963.0,136.8596,136.9264,136.7736,136.7736,33963.0
2022-12-15 15:20:00,143.22,143.36,143.14,143.3,23038.0,136.7832,136.9169,136.7068,136.8596,23038.0
2022-12-15 15:25:00,143.29,143.54,143.24,143.53,41550.0,136.85,137.0888,136.8023,137.0793,41550.0
2022-12-15 15:30:00,143.52,143.63,143.44,143.62,26262.0,137.0697,137.1748,136.9933,137.1652,26262.0
2022-12-15 15:35:00,143.59,143.6,143.21,143.27,35558.0,137.1366,137.1461,136.7736,136.8309,35558.0
2022-12-15 15:40:00,143.28,143.3,142.96,142.96,42430.0,136.8405,136.8596,136.5349,136.5349,42430.0
2022-12-15 15:45:00,142.95,143.03,142.92,142.94,83844.0,136.5253,136.6017,136.4967,136.5158,83844.0
2022-12-15 15:50:00,142.94,143.08,142.92,143.03,67972.0,136.5158,136.6495,136.4967,136.6017,67972.0
2022-12-15 15:55:00,143.03,143.14,142.9,143.11,167026.0,136.6017,136.7068,136.4776,136.6781,167026.0
2022-12-16 09:30:00,141.83,141.96,141.57,141.96,56066.0,135.4557,135.5798,135.2073,135.5798,56066.0
2022-12-16 09:35:00,141.88,142.0,141.58,141.72,25692.0,135.5034,135.618,135.2169,135.3506,25692.0
2022-12-16 09:40:00,141.63,141.99,141.52,141.88,45188.0,135.2647,135.6085,135.1596,135.5034,45188.0
2022-12-16 09:45:00,141.91,142.23,141.82,142.2,74704.0,135.5321,135.8377,135.4461,135.809,74704.0
2022-12-16 09:50:00,142.21,142.24,141.98,142.07,104805.0,135.8186,135.8472,135.5989,135.6849,104805.0
2022-12-16 09:55:00,142.07,142.14,141.94,142.01,12782.0,135.6849,135.7517,135.5607,135.6276,12782.0
2022-12-16 10:00:00,141.99,141.99,141.52,141.53,20768.0,135.6085,135.6085,135.1596,135.1691,20768.0
2022-12-16 10:05:00,141.55,141.63,141.18,141.18,28611.0,135.1882,135.2647,134.8349,134.8349,28611.0
2022-12-16 10:10:00,141.16,141.24,140.98,141.02,20913.0,134.8158,134.8922,134.6439,134.6821,20913.0
2022-12-16 10:15:00,140.99,141.26,140.9,141.25,65802.0,134.6534,134.9113,134.5675,134.9017,65802.0
2022-12-16 10:20:00,141.24,141.24,141.1,141.1,13815.0,134.8922,134.8922,134.7585,134.7585,13815.0
2022-12-16 10:25:00,140.99,141.19,140.99,141.07,15957.0,134.6534,134.8444,134.6534,134.7298,15957.0
2022-12-16 10:30:00,140.97,141.13,140.75,140.78,17131.0,134.6343,134.7871,134.4242,134.4529,17131.0
2022-12-16 10:35:00,140.8,140.97,140.7,140.94,21497.0,134.472,134.6343,134.3764,134.6057,21497.0
2022-12-16 10:40:00,140.94,141.16,140.86,141.13,84579.0,134.6057,134.8158,134.5293,134.7871,84579.0
2022-12-16 10:45:00,141.1,141.19,140.98,141.02,26866.0,134.7585,134.8444,134.6439,134.6821,26866.0
2022-12-16 10:50:00,141.02,141.06,140.94,141.06,12955.0,134.6821,134.7203,134.6057,134.7203,12955.0
2022-12-16 10:55:00,141.09,141.12,141.0,141.1,16802.0,134.7489,134.7776,134.663,134.7585,16802.0
2022-12-16 11:00:00,141.14,141.17,141.03,141.08,8057.0,134.7967,134.8253,134.6916,134.7394,8057.0
2022-12-16 11:05:00,141.11,141.15,140.94,140.94,49180.0,134.768,134.8062,134.6057,134.6057,49180.0
2022-12-16 11:10:00,140.93,141.32,140.78,141.32,9517.0,134.5961,134.9686,134.4529,134.9686,9517.0
2022-12-16 11:15:00,141.26,141.39,141.16,141.19,16294.0,134.9113,135.0354,134.8158,134.8444,16294.0
2022-12-16 11:20:00,141.17,141.24,140.96,140.96,18449.0,134.8253,134.8922,134.6248,134.6248,18449.0
2022-12-16 11:25:00,140.96,141.13,140.95,141.02,12289.0,134.6248,134.7871,134.6152,134.6821,12289.0
2022-12-16 11:30:00,141.03,141.21,141.02,141.13,13342.0,134.6916,134.8635,134.6821,134.7871,13342.0
2022-12-16 11:35:00,141.14,141.16,141.03,141.09,20571.0,134.7967,134.8158,134.6916,134.7489,20571.0
2022-12-16 11:40:00,141.1,141.12,140.84,140.88,7550.0,134.7585,134.7776,134.5102,134.5484,7550.0
2022-12-16 11:45:00,140.92,140.95,140.66,140.66,28158.0,134.5866,134.6152,134.3382,134.3382,28158.0
2022-12-16 11:50:00,140.69,140.76,140.68,140.73,7430.0,134.3669,134.4338,134.3573,134.4051,7430.0
2022-12-16 11:55:00,140.75,140.75,140.56,140.62,11393.0,134.4242,134.4242,134.2427,134.3,11393.0
2022-12-16 12:00:00,140.61,140.72,140.59,140.71,25743.0,134.2905,134.3955,134.2714,134.386,25743.0
2022-12-16 12:05:00,140.71,140.73,140.61,140.66,19698.0,134.386,134.4051,134.2905,134.3382,19698.0
2022-12-16 12:10:00,140.59,140.73,140.59,140.62,7472.0,134.2714,134.4051,134.2714,134.3,7472.0
2022-12-16 12:15:00,140.62,140.79,140.57,140.79,17213.0,134.3,134.4624,134.2523,134.4624,17213.0
2022-12-16 12:20:00,140.81,140.83,140.66,140.75,12478.0,134.4815,134.5006,134.3382,134.4242,12478.0
2022-12-16 12:25:00,140.73,140.77,140.66,140.76,8748.0,134.4051,134.4433,134.3382,134.4338,8748.0
2022-12-16 12:30:00,140.76,140.81,140.7,140.8,17770.0,134.4338,134.4815,134.3764,134.472,17770.0
2022-12-16 12:35:00,140.78,140.99,140.77,140.9,15551.0,134.4529,134.6534,134.4433,134.5675,15551.0
2022-12-16 12:40:00,140.9,140.91,140.61,140.62,31187.0,134.5675,134.577,134.2905,134.3,31187.0
2022-12-16 12:45:00,140.64,140.72,140.6,140.68,87308.0,134.3191,134.3955,134.2809,134.3573,87308.0
2022-12-16 12:50:00,140.67,140.69,140.5,140.51,21897.0,134.3478,134.3669,134.1854,134.195,21897.0
2022-12-16 12:55:00,140.51,140.54,140.43,140.47,15443.0,134.195,134.2236,134.1186,134.1568,15443.0
2022-12-16 13:00:00,140.49,140.59,140.43,140.51,86940.0,134.1759,134.2714,134.1186,134.195,86940.0
2022-12-16 13:05:00,140.51,140.6,140.46,140.59,34328.0,134.195,134.2809,134.1472,134.2714,34328.0
2022-12-16 13:10:00,140.56,140.62,140.52,140.55,14995.0,134.2427,134.3,134.2045,134.2332,14995.0
2022-12-16 13:15:00,140.56,140.68,140.54,140.54,12181.0,134.2427,134.3573,134.2236,134.2236,12181.0
2022-12-16 13:20:00,140.53,140.59,140.49,140.53,65981.0,134.2141,134.2714,134.1759,134.2141,65981.0
2022-12-16 13:25:00,140.52,140.54,140.45,140.46,28840.0,134.2045,134.2236,134.1377,134.1472,28840.0
2022-12-16 13:30:00,140.48,140.68,140.43,140.67,27659.0,134.1663,134.3573,134.1186,134.3478,27659.0
2022-12-16 13:35:00,140.64,140.72,140.59,140.59,14502.0,134.3191,134.3955,134.2714,134.2714,14502.0
2022-12-16 13:40:00,140.58,140.66,140.54,140.64,17091.0,134.2618,134.3382,134.2236,134.3191,17091.0
2022-12-16 13:45:00,140.66,140.79,140.64,140.77,28252.0,134.3382,134.4624,134.3191,134.4433,28252.0
2022-12-16 13:50:00,140.76,140.77,140.64,140.66,16611.0,134.4338,134.4433,134.3191,134.3382,16611.0
2022-12-16 13:55:00,140.67,140.71,140.57,140.66,14396.0,134.3478,134.386,134.2523,134.3382,14396.0
2022-12-16 14:00:00,140.66,140.74,140.62,140.69,8087.0,134.3382,134.4147,134.3,134.3669,8087.0
2022-12-16 14:05:00,140.68,140.83,140.63,140.82,68236.0,134.3573,134.5006,134.3096,134.4911,68236.0
2022-12-16 14:10:00,140.82,141.01,140.81,141.01,19506.0,134.4911,134.6725,134.4815,134.6725,19506.0
2022-12-16 14:15:00,141.0,141.06,140.92,140.93,21029.0,134.663,134.7203,134.5866,134.5961,21029.0
2022-12-16 14:20:00,140.91,140.94,140.73,140.77,14172.0,134.577,134.6057,134.4051,134.4433,14172.0
2022-12-16 14:25:00,140.78,140.78,140.71,140.73,9903.0,134.4529,134.4529,134.386,134.4051,9903.0
2022-12-16 14:30:00,140.72,140.73,140.57,140.59,10353.0,134.3955,134.4051,134.2523,134.2714,10353.0
2022-12-16 14:35:00,140.62,140.73,140.62,140.69,16244.0,134.3,134.4051,134.3,134.3669,16244.0
2022-12-16 14:40:00,140.68,140.75,140.67,140.69,20017.0,134.3573,134.4242,134.3478,134.3669,20017.0
2022-12-16 14:45:00,140.7,140.76,140.62,140.76,15834.0,134.3764,134.4338,134.3,134.4338,15834.0
2022-12-16 14:50:00,140.75,141.01,140.75,141.01,7390.0,134.4242,134.6725,134.4242,134.6725,7390.0
2022-12-16 14:55:00,141.03,141.22,140.95,141.15,23169.0,134.6916,134.8731,134.6152,134.8062,23169.0
2022-12-16 15:00:00,141.14,141.27,141.11,141.12,21558.0,134.7967,134.9208,134.768,134.7776,21558.0
2022-12-16 15:05:00,141.1,141.11,140.95,140.98,14959.0,134.7585,134.768,134.6152,134.6439,14959.0
2022-12-16 15:10:00,140.97,141.35,140.95,141.34,39110.0,134.6343,134.9972,134.6152,134.9877,39110.0
2022-12-16 15:15:00,141.34,141.55,141.34,141.37,72491.0,134.9877,135.1882,134.9877,135.0163,72491.0
2022-12-16 15:20:00,141.36,141.52,141.33,141.5,22945.0,135.0068,135.1596,134.9781,135.1405,22945.0
2022-12-16 15:25:00,141.49,141.57,141.36,141.48,38271.0,135.1309,135.2073,135.0068,135.1214,38271.0
2022-12-16 15:30:00,141.48,141.77,141.48,141.67,82339.0,135.1214,135.3984,135.1214,135.3029,82339.0
2022-12-16 15:35:00,141.68,141.76,141.59,141.67,37187.0,135.3124,135.3888,135.2264,135.3029,37187.0
2022-12-16 15:40:00,141.68,141.79,141.61,141.61,36720.0,135.3124,135.4175,135.2455,135.2455,36720.0
2022-12-16 15:45:00,141.6,141.74,141.55,141.59,47344.0,135.236,135.3697,135.1882,135.2264,47344.0
2022-12-16 15:50:00,141.59,141.7,141.37,141.6,73557.0,135.2264,135.3315,135.0163,135.236,73557.0
2022-12-16 15:55:00,141.59,141.74,141.4,141.41,171325.0,135.2264,135.3697,135.045,135.0545,171325.0
2022-12-19 09:30:00,140.86,140.94,140.65,140.83,45210.0,135.0859,135.1626,134.8845,135.0571,45210.0
2022-12-19 09:35:00,140.88,141.13,140.82,141.0,16213.0,135.1051,135.3448,135.0475,135.2202,16213.0
2022-12-19 09:40:00,141.01,141.01,140.7,140.71,15903.0,135.2298,135.2298,134.9325,134.9421,15903.0
2022-12-19 09:45:00,140.79,140.79,140.45,140.54,15743.0,135.0188,135.0188,134.6927,134.779,15743.0
2022-12-19 09:50:00,140.57,140.62,140.48,140.48,8545.0,134.8078,134.8557,134.7215,134.7215,8545.0
2022-12-19 09:55:00,140.47,140.59,140.41,140.56,927576.0,134.7119,134.827,134.6543,134.7982,927576.0
2022-12-19 10:00:00,140.58,140.62,140.53,140.6,4259.0,134.8174,134.8557,134.7694,134.8366,4259.0
2022-12-19 10:05:00,140.58,140.58,140.47,140.53,16693.0,134.8174,134.8174,134.7119,134.7694,16693.0
2022-12-19 10:10:00,140.6,140.85,140.57,140.82,49589.0,134.8366,135.0763,134.8078,135.0475,49589.0
2022-12-19 10:15:00,140.78,140.86,140.76,140.86,10867.0,135.0092,135.0859,134.99,135.0859,10867.0
2022-12-19 10:20:00,140.87,141.14,140.86,141.11,28256.0,135.0955,135.3544,135.0859,135.3257,28256.0
2022-12-19 10:25:00,141.14,141.15,141.04,141.13,12695.0,135.3544,135.364,135.2585,135.3448,12695.0
2022-12-19 10:30:00,141.12,141.13,140.92,140.93,10636.0,135.3352,135.3448,135.1434,135.153,10636.0
2022-12-19 10:35:00,140.96,140.99,140.78,140.79,12415.0,135.1818,135.2106,135.0092,135.0188,12415.0
2022-12-19 10:40:00,140.76,140.87,140.76,140.82,7916.0,134.99,135.0955,134.99,135.0475,7916.0
2022-12-19 10:45:00,140.83,140.89,140.78,140.88,9608.0,135.0571,135.1147,135.0092,135.1051,9608.0
2022-12-19 10:50:00,140.87,140.87,140.6,140.64,60902.0,135.0955,135.0955,134.8366,134.8749,60902.0
2022-12-19 10:55:00,140.63,140.65,140.48,140.49,12354.0,134.8653,134.8845,134.7215,134.7311,12354.0
2022-12-19 11:00:00,140.48,140.5,140.31,140.33,18349.0,134.7215,134.7407,134.5584,134.5776,18349.0
2022-12-19 11:05:00,140.35,140.47,140.35,140.44,100366.0,134.5968,134.7119,134.5968,134.6831,100366.0
2022-12-19 11:10:00,140.46,140.48,140.34,140.34,9423.0,134.7023,134.7215,134.5872,134.5872,9423.0
2022-12-19 11:15:00,140.35,140.55,140.35,140.55,5254.0,134.5968,134.7886,134.5968,134.7886,5254.0
2022-12-19 11:20:00,140.54,140.61,140.42,140.56,19568.0,134.779,134.8461,134.6639,134.7982,19568.0
2022-12-19 11:25:00,140.55,140.55,140.38,140.48,19269.0,134.7886,134.7886,134.6256,134.7215,19269.0
2022-12-19 11:30:00,140.49,140.49,140.2,140.25,64247.0,134.7311,134.7311,134.453,134.5009,64247.0
2022-12-19 11:35:00,140.23,140.26,140.19,140.23,11546.0,134.4817,134.5105,134.4434,134.4817,11546.0
2022-12-19 11:40:00,140.22,140.26,140.07,140.19,118885.0,134.4721,134.5105,134.3283,134.4434,118885.0
2022-12-19 11:45:00,140.19,140.32,140.18,140.29,58259.0,134.4434,134.568,134.4338,134.5393,58259.0
2022-12-19 11:50:00,140.28,140.29,140.2,140.25,12138.0,134.5297,134.5393,134.453,134.5009,12138.0
2022-12-19 11:55:00,140.24,140.26,140.13,140.21,283472.0,134.4913,134.5105,134.3858,134.4625,283472.0
2022-12-19 12:00:00,140.21,140.39,140.19,140.34,54428.0,134.4625,134.6352,134.4434,134.5872,54428.0
2022-12-19 12:05:00,140.31,140.42,140.29,140.36,10617.0,134.5584,134.6639,134.5393,134.6064,10617.0
2022-12-19 12:10:00,140.37,140.47,140.32,140.47,11380.0,134.616,134.7119,134.568,134.7119,11380.0
2022-12-19 12:15:00,140.43,140.44,140.32,140.32,3770.0,134.6735,134.6831,134.568,134.568,3770.0
2022-12-19 12:20:00,140.32,140.35,140.24,140.25,13352.0,134.568,134.5968,134.4913,134.5009,13352.0
2022-12-19 12:25:00,140.22,140.26,140.2,140.2,3868.0,134.4721,134.5105,134.453,134.453,3868.0
2022-12-19 12:30:00,140.18,140.18,140.06,140.08,7281.0,134.4338,134.4338,134.3187,134.3379,7281.0
2022-12-19 12:35:00,140.1,140.23,140.09,140.16,59339.0,134.3571,134.4817,134.3475,134.4146,59339.0
2022-12-19 12:40:00,140.16,140.17,140.08,140.12,20434.0,134.4146,134.4242,134.3379,134.3762,20434.0
2022-12-19 12:45:00,140.11,140.3,140.11,140.29,5001.0,134.3666,134.5489,134.3666,134.5393,5001.0
2022-12-19 12:50:00,140.27,140.34,140.26,140.33,8368.0,134.5201,134.5872,134.5105,134.5776,8368.0
2022-12-19 12:55:00,140.28,140.29,140.22,140.26,7557.0,134.5297,134.5393,134.4721,134.5105,7557.0
2022-12-19 13:00:00,140.27,140.29,140.19,140.26,15551.0,134.5201,134.5393,134.4434,134.5105,15551.0
2022-12-19 13:05:00,140.26,140.3,140.09,140.11,8321.0,134.5105,134.5489,134.3475,134.3666,8321.0
2022-12-19 13:10:00,140.16,140.17,140.11,140.16,3518.0,134.4146,134.4242,134.3666,134.4146,3518.0
2022-12-19 13:15:00,140.2,140.21,140.11,140.16,48832.0,134.453,134.4625,134.3666,134.4146,48832.0
2022-12-19 13:20:00,140.16,140.29,140.15,140.27,24961.0,134.4146,134.5393,134.405,134.5201,24961.0
2022-12-19 13:25:00,140.25,140.32,140.02,140.06,11920.0,134.5009,134.568,134.2803,134.3187,11920.0
2022-12-19 13:30:00,140.06,140.1,139.94,139.95,21969.0,134.3187,134.3571,134.2036,134.2132,21969.0
2022-12-19 13:35:00,139.94,139.99,139.87,139.95,33296.0,134.2036,134.2516,134.1365,134.2132,33296.0
2022-12-19 13:40:00,139.98,139.98,139.72,139.75,27252.0,134.242,134.242,133.9926,134.0214,27252.0
2022-12-19 13:45:00,139.73,139.8,139.7,139.79,60279.0,134.0022,134.0694,133.9735,134.0598,60279.0
2022-12-19 13:50:00,139.76,139.84,139.74,139.76,12169.0,134.031,134.1077,134.0118,134.031,12169.0
2022-12-19 13:55:00,139.75,139.75,139.63,139.64,53003.0,134.0214,134.0214,133.9063,133.9159,53003.0
2022-12-19 14:00:00,139.62,139.67,139.34,139.36,73500.0,133.8967,133.9447,133.6282,133.6474,73500.0
2022-12-19 14:05:00,139.36,139.57,139.34,139.54,36887.0,133.6474,133.8488,133.6282,133.82,36887.0
2022-12-19 14:10:00,139.52,139.58,139.44,139.47,6655.0,133.8008,133.8584,133.7241,133.7529,6655.0
2022-12-19 14:15:00,139.45,139.5,139.39,139.39,3594.0,133.7337,133.7817,133.6762,133.6762,3594.0
2022-12-19 14:20:00,139.41,139.49,139.28,139.28,20969.0,133.6953,133.7721,133.5707,133.5707,20969.0
2022-12-19 14:25:00,139.3,139.34,139.19,139.19,38924.0,133.5898,133.6282,133.4844,133.4844,38924.0
2022-12-19 14:30:00,139.19,139.33,139.19,139.31,21952.0,133.4844,133.6186,133.4844,133.5994,21952.0
2022-12-19 14:35:00,139.31,139.32,139.2,139.26,15056.0,133.5994,133.609,133.4939,133.5515,15056.0
2022-12-19 14:40:00,139.26,139.26,139.11,139.24,10745.0,133.5515,133.5515,133.4076,133.5323,10745.0
2022-12-19 14:45:00,139.25,139.4,139.16,139.19,19754.0,133.5419,133.6857,133.4556,133.4844,19754.0
2022-12-19 14:50:00,139.16,139.16,138.98,139.01,69887.0,133.4556,133.4556,133.283,133.3117,69887.0
2022-12-19 14:55:00,139.0,139.14,138.99,139.14,64028.0,133.3021,133.4364,133.2926,133.4364,64028.0
2022-12-19 15:00:00,139.11,139.13,138.96,139.01,25650.0,133.4076,133.4268,133.2638,133.3117,25650.0
2022-12-19 15:05:00,139.01,139.14,138.99,139.11,24164.0,133.3117,133.4364,133.2926,133.4076,24164.0
2022-12-19 15:10:00,139.1,139.19,139.08,139.08,31211.0,133.398,133.4844,133.3789,133.3789,31211.0
2022-12-19 15:15:00,139.13,139.23,139.11,139.2,29828.0,133.4268,133.5227,133.4076,133.4939,29828.0
2022-12-19 15:20:00,139.2,139.25,139.1,139.21,14705.0,133.4939,133.5419,133.398,133.5035,14705.0
2022-12-19 15:25:00,139.23,139.31,139.21,139.24,16364.0,133.5227,133.5994,133.5035,133.5323,16364.0
2022-12-19 15:30:00,139.24,139.42,139.23,139.37,430829.0,133.5323,133.7049,133.5227,133.657,430829.0
2022-12-19 15:35:00,139.35,139.47,139.24,139.27,30110.0,133.6378,133.7529,133.5323,133.5611,30110.0
2022-12-19 15:40:00,139.27,139.34,139.16,139.32,44081.0,133.5611,133.6282,133.4556,133.609,44081.0
2022-12-19 15:45:00,139.31,139.53,139.29,139.43,94580.0,133.5994,133.8104,133.5803,133.7145,94580.0
2022-12-19 15:50:00,139.43,139.59,139.43,139.58,60355.0,133.7145,133.868,133.7145,133.8584,60355.0
2022-12-19 15:55:00,139.57,139.72,139.53,139.62,107294.0,133.8488,133.9926,133.8104,133.8967,107294.0
2022-12-20 09:30:00,139.46,139.5,139.19,139.49,61158.0,133.7433,133.7817,133.4844,133.7721,61158.0
2022-12-20 09:35:00,139.5,139.62,139.41,139.58,27866.0,133.7817,133.8967,133.6953,133.8584,27866.0
2022-12-20 09:40:00,139.6,139.65,139.12,139.18,59564.0,133.8776,133.9255,133.4172,133.4748,59564.0
2022-12-20 09:45:00,139.16,139.25,139.03,139.15,35507.0,133.4556,133.5419,133.3309,133.446,35507.0
2022-12-20 09:50:00,139.02,139.27,139.01,139.2,22417.0,133.3213,133.5611,133.3117,133.4939,22417.0
2022-12-20 09:55:00,139.23,139.71,139.22,139.69,39872.0,133.5227,133.983,133.5131,133.9639,39872.0
2022-12-20 10:00:00,139.68,139.84,139.65,139.78,8541.0,133.9543,134.1077,133.9255,134.0502,8541.0
2022-12-20 10:05:00,139.79,139.96,139.79,139.87,18342.0,134.0598,134.2228,134.0598,134.1365,18342.0
2022-12-20 10:10:00,139.87,140.06,139.78,140.06,11855.0,134.1365,134.3187,134.0502,134.3187,11855.0
2022-12-20 10:15:00,140.01,140.04,139.91,139.93,44149.0,134.2707,134.2995,134.1748,134.194,44149.0
2022-12-20 10:20:00,139.96,140.2,139.96,140.11,35719.0,134.2228,134.453,134.2228,134.3666,35719.0
2022-12-20 10:25:00,140.12,140.14,139.98,140.11,6503.0,134.3762,134.3954,134.242,134.3666,6503.0
2022-12-20 10:30:00,140.21,140.29,140.14,140.14,8926.0,134.4625,134.5393,134.3954,134.3954,8926.0
2022-12-20 10:35:00,140.14,140.36,140.14,140.28,16657.0,134.3954,134.6064,134.3954,134.5297,16657.0
2022-12-20 10:40:00,140.3,140.32,140.21,140.26,18329.0,134.5489,134.568,134.4625,134.5105,18329.0
2022-12-20 10:45:00,140.27,140.33,140.19,140.32,8141.0,134.5201,134.5776,134.4434,134.568,8141.0
2022-12-20 10:50:00,140.26,140.34,140.2,140.27,25923.0,134.5105,134.5872,134.453,134.5201,25923.0
2022-12-20 10:55:00,140.28,140.35,140.1,140.1,12218.0,134.5297,134.5968,134.3571,134.3571,12218.0
2022-12-20 11:00:00,140.09,140.18,140.04,140.14,11979.0,134.3475,134.4338,134.2995,134.3954,11979.0
2022-12-20 11:05:00,140.11,140.15,140.0,140.0,26461.0,134.3666,134.405,134.2612,134.2612,26461.0
2022-12-20 11:10:00,140.0,140.01,139.81,139.89,14410.0,134.2612,134.2707,134.0789,134.1557,14410.0
2022-12-20 11:15:00,139.79,139.79,139.47,139.51,7808.0,134.0598,134.0598,133.7529,133.7912,7808.0
2022-12-20 11:20:00,139.59,139.59,139.49,139.57,9739.0,133.868,133.868,133.7721,133.8488,9739.0
2022-12-20 11:25:00,139.55,139.55,139.34,139.42,10328.0,133.8296,133.8296,133.6282,133.7049,10328.0
2022-12-20 11:30:00,139.41,139.61,139.41,139.57,6598.0,133.6953,133.8871,133.6953,133.8488,6598.0
2022-12-20 11:35:00,139.59,139.6,139.5,139.54,8212.0,133.868,133.8776,133.7817,133.82,8212.0
2022-12-20 11:40:00,139.54,139.64,139.47,139.58,19250.0,133.82,133.9159,133.7529,133.8584,19250.0
2022-12-20 11:45:00,139.6,139.68,139.54,139.67,24485.0,133.8776,133.9543,133.82,133.9447,24485.0
2022-12-20 11:50:00,139.64,139.66,139.58,139.66,12226.0,133.9159,133.9351,133.8584,133.9351,12226.0
2022-12-20 11:55:00,139.64,139.83,139.6,139.8,15609.0,133.9159,134.0981,133.8776,134.0694,15609.0
2022-12-20 12:00:00,139.81,139.9,139.78,139.87,14559.0,134.0789,134.1653,134.0502,134.1365,14559.0
2022-12-20 12:05:00,139.9,139.99,139.89,139.98,6560.0,134.1653,134.2516,134.1557,134.242,6560.0
2022-12-20 12:10:00,139.93,139.95,139.8,139.81,7544.0,134.194,134.2132,134.0694,134.0789,7544.0
2022-12-20 12:15:00,139.82,139.84,139.76,139.8,11923.0,134.0885,134.1077,134.031,134.0694,11923.0
2022-12-20 12:20:00,139.78,139.92,139.78,139.92,5630.0,134.0502,134.1844,134.0502,134.1844,5630.0
2022-12-20 12:25:00,139.95,139.98,139.83,139.86,6989.0,134.2132,134.242,134.0981,134.1269,6989.0
2022-12-20 12:30:00,139.78,139.8,139.64,139.65,10981.0,134.0502,134.0694,133.9159,133.9255,10981.0
2022-12-20 12:35:00,139.64,139.7,139.62,139.7,5311.0,133.9159,133.9735,133.8967,133.9735,5311.0
2022-12-20 12:40:00,139.73,139.91,139.73,139.79,34572.0,134.0022,134.1748,134.0022,134.0598,34572.0
2022-12-20 12:45:00,139.75,139.88,139.75,139.86,139322.0,134.0214,134.1461,134.0214,134.1269,139322.0
2022-12-20 12:50:00,139.86,139.97,139.83,139.94,7087.0,134.1269,134.2324,134.0981,134.2036,7087.0
2022-12-20 12:55:00,139.94,140.02,139.93,139.99,5162.0,134.2036,134.2803,134.194,134.2516,5162.0
2022-12-20 13:00:00,140.02,140.14,140.01,140.14,3990.0,134.2803,134.3954,134.2707,134.3954,3990.0
2022-12-20 13:05:00,140.09,140.1,139.97,140.0,5730.0,134.3475,134.3571,134.2324,134.2612,5730.0
2022-12-20 13:10:00,140.01,140.01,139.87,139.96,12543.0,134.2707,134.2707,134.1365,134.2228,12543.0
2022-12-20 13:15:00,140.02,140.09,139.99,139.99,12511.0,134.2803,134.3475,134.2516,134.2516,12511.0
2022-12-20 13:20:00,139.89,140.05,139.89,140.0,6506.0,134.1557,134.3091,134.1557,134.2612,6506.0
2022-12-20 13:25:00,140.03,140.18,140.03,140.11,4958.0,134.2899,134.4338,134.2899,134.3666,4958.0
2022-12-20 13:30:00,140.12,140.28,140.12,140.26,20535.0,134.3762,134.5297,134.3762,134.5105,20535.0
2022-12-20 13:35:00,140.26,140.35,140.25,140.32,4817.0,134.5105,134.5968,134.5009,134.568,4817.0
2022-12-20 13:40:00,140.35,140.36,140.24,140.28,17888.0,134.5968,134.6064,134.4913,134.5297,17888.0
2022-12-20 13:45:00,140.28,140.29,140.15,140.19,29719.0,134.5297,134.5393,134.405,134.4434,29719.0
2022-12-20 13:50:00,140.18,140.2,140.15,140.17,22327.0,134.4338,134.453,134.405,134.4242,22327.0
2022-12-20 13:55:00,140.16,140.16,140.06,140.09,5794.0,134.4146,134.4146,134.3187,134.3475,5794.0
2022-12-20 14:00:00,140.11,140.22,140.03,140.16,19098.0,134.3666,134.4721,134.2899,134.4146,19098.0
2022-12-20 14:05:00,140.17,140.24,140.11,140.19,14592.0,134.4242,134.4913,134.3666,134.4434,14592.0
2022-12-20 14:10:00,140.21,140.35,140.21,140.31,14230.0,134.4625,134.5968,134.4625,134.5584,14230.0
2022-12-20 14:15:00,140.31,140.33,140.19,140.2,9683.0,134.5584,134.5776,134.4434,134.453,9683.0
2022-12-20 14:20:00,140.19,140.2,140.11,140.11,57795.0,134.4434,134.453,134.3666,134.3666,57795.0
2022-12-20 14:25:00,140.11,140.15,140.05,140.14,22177.0,134.3666,134.405,134.3091,134.3954,22177.0
2022-12-20 14:30:00,140.13,140.14,140.05,140.07,13679.0,134.3858,134.3954,134.3091,134.3283,13679.0
2022-12-20 14:35:00,140.07,140.07,139.93,139.98,17123.0,134.3283,134.3283,134.194,134.242,17123.0
2022-12-20 14:40:00,139.99,140.02,139.85,139.88,7223.0,134.2516,134.2803,134.1173,134.1461,7223.0
2022-12-20 14:45:00,139.86,139.92,139.85,139.86,14460.0,134.1269,134.1844,134.1173,134.1269,14460.0
2022-12-20 14:50:00,139.86,139.96,139.79,139.94,20139.0,134.1269,134.2228,134.0598,134.2036,20139.0
2022-12-20 14:55:00,139.95,139.95,139.82,139.85,44499.0,134.2132,134.2132,134.0885,134.1173,44499.0
2022-12-20 15:00:00,139.88,139.88,139.71,139.73,12361.0,134.1461,134.1461,133.983,134.0022,12361.0
2022-12-20 15:05:00,139.73,139.76,139.65,139.69,4901.0,134.0022,134.031,133.9255,133.9639,4901.0
2022-12-20 15:10:00,139.72,139.81,139.68,139.81,31017.0,133.9926,134.0789,133.9543,134.0789,31017.0
2022-12-20 15:15:00,139.81,139.91,139.78,139.79,18725.0,134.0789,134.1748,134.0502,134.0598,18725.0
2022-12-20 15:20:00,139.79,139.86,139.74,139.78,8514.0,134.0598,134.1269,134.0118,134.0502,8514.0
2022-12-20 15:25:00,139.79,140.01,139.79,139.95,29582.0,134.0598,134.2707,134.0598,134.2132,29582.0
2022-12-20 15:30:00,139.96,140.06,139.94,140.0,81565.0,134.2228,134.3187,134.2036,134.2612,81565.0
2022-12-20 15:35:00,140.01,140.17,140.0,140.17,15384.0,134.2707,134.4242,134.2612,134.4242,15384.0
2022-12-20 15:40:00,140.16,140.16,140.05,140.11,48275.0,134.4146,134.4146,134.3091,134.3666,48275.0
2022-12-20 15:45:00,140.1,140.12,140.02,140.07,63707.0,134.3571,134.3762,134.2803,134.3283,63707.0
2022-12-20 15:50:00,140.05,140.05,139.88,139.9,69921.0,134.3091,134.3091,134.1461,134.1653,69921.0
2022-12-20 15:55:00,139.89,139.9,139.75,139.8,68810.0,134.1557,134.1653,134.0214,134.0694,68810.0
2022-12-21 09:30:00,140.94,141.06,140.9,140.92,114056.0,135.1626,135.2777,135.1243,135.1434,114056.0
2022-12-21 09:35:00,140.96,140.96,140.82,140.93,44391.0,135.1818,135.1818,135.0475,135.153,44391.0
2022-12-21 09:40:00,140.93,140.96,140.78,140.96,35966.0,135.153,135.1818,135.0092,135.1818,35966.0
2022-12-21 09:45:00,140.88,141.07,140.88,140.96,18733.0,135.1051,135.2873,135.1051,135.1818,18733.0
2022-12-21 09:50:00,140.94,141.05,140.87,140.93,33404.0,135.1626,135.2681,135.0955,135.153,33404.0
2022-12-21 09:55:00,140.94,140.96,140.81,140.88,19379.0,135.1626,135.1818,135.038,135.1051,19379.0
2022-12-21 10:00:00,140.9,141.25,140.83,141.19,45856.0,135.1243,135.4599,135.0571,135.4024,45856.0
2022-12-21 10:05:00,141.18,141.42,141.18,141.41,36871.0,135.3928,135.6229,135.3928,135.6134,36871.0
2022-12-21 10:10:00,141.42,141.43,141.29,141.31,159793.0,135.6229,135.6325,135.4983,135.5175,159793.0
2022-12-21 10:15:00,141.3,141.38,141.26,141.35,20893.0,135.5079,135.5846,135.4695,135.5558,20893.0
2022-12-21 10:20:00,141.4,141.43,141.32,141.43,26883.0,135.6038,135.6325,135.527,135.6325,26883.0
2022-12-21 10:25:00,141.43,141.57,141.41,141.56,12044.0,135.6325,135.7668,135.6134,135.7572,12044.0
2022-12-21 10:30:00,141.58,141.83,141.52,141.79,75168.0,135.7764,136.0161,135.7188,135.9778,75168.0
2022-12-21 10:35:00,141.8,141.91,141.78,141.91,24847.0,135.9874,136.0929,135.9682,136.0929,24847.0
2022-12-21 10:40:00,141.92,142.02,141.89,141.93,34660.0,136.1025,136.1984,136.0737,136.112,34660.0
2022-12-21 10:45:00,141.92,141.95,141.78,141.87,12940.0,136.1025,136.1312,135.9682,136.0545,12940.0
2022-12-21 10:50:00,141.87,141.9,141.79,141.83,34035.0,136.0545,136.0833,135.9778,136.0161,34035.0
2022-12-21 10:55:00,141.84,141.94,141.84,141.91,42333.0,136.0257,136.1216,136.0257,136.0929,42333.0
2022-12-21 11:00:00,141.91,142.1,141.91,142.07,139622.0,136.0929,136.2751,136.0929,136.2463,139622.0
2022-12-21 11:05:00,142.09,142.09,141.9,142.03,45493.0,136.2655,136.2655,136.0833,136.2079,45493.0
2022-12-21 11:10:00,142.05,142.11,142.01,142.02,45533.0,136.2271,136.2847,136.1888,136.1984,45533.0
2022-12-21 11:15:00,142.02,142.06,141.87,141.9,41914.0,136.1984,136.2367,136.0545,136.0833,41914.0
2022-12-21 11:20:00,141.88,141.96,141.77,141.83,146126.0,136.0641,136.1408,135.9586,136.0161,146126.0
2022-12-21 11:25:00,141.89,141.96,141.84,141.92,36539.0,136.0737,136.1408,136.0257,136.1025,36539.0
2022-12-21 11:30:00,141.93,142.04,141.93,142.03,21352.0,136.112,136.2175,136.112,136.2079,21352.0
2022-12-21 11:35:00,142.04,142.04,141.9,141.91,9955.0,136.2175,136.2175,136.0833,136.0929,9955.0
2022-12-21 11:40:00,141.91,141.93,141.81,141.92,6579.0,136.0929,136.112,135.997,136.1025,6579.0
2022-12-21 11:45:00,141.94,141.94,141.71,141.72,6174.0,136.1216,136.1216,135.9011,135.9106,6174.0
2022-12-21 11:50:00,141.76,141.83,141.71,141.8,4742.0,135.949,136.0161,135.9011,135.9874,4742.0
2022-12-21 11:55:00,141.77,141.86,141.74,141.8,80567.0,135.9586,136.0449,135.9298,135.9874,80567.0
2022-12-21 12:00:00,141.81,141.83,141.7,141.72,34175.0,135.997,136.0161,135.8915,135.9106,34175.0
2022-12-21 12:05:00,141.75,141.86,141.72,141.72,109961.0,135.9394,136.0449,135.9106,135.9106,109961.0
2022-12-21 12:10:00,141.73,141.79,141.68,141.74,10135.0,135.9202,135.9778,135.8723,135.9298,10135.0
2022-12-21 12:15:00,141.73,141.75,141.65,141.68,12105.0,135.9202,135.9394,135.8435,135.8723,12105.0
2022-12-21 12:20:00,141.7,141.84,141.67,141.84,16294.0,135.8915,136.0257,135.8627,136.0257,16294.0
2022-12-21 12:25:00,141.83,141.83,141.68,141.7,14098.0,136.0161,136.0161,135.8723,135.8915,14098.0
2022-12-21 12:30:00,141.71,141.8,141.7,141.79,5828.0,135.9011,135.9874,135.8915,135.9778,5828.0
2022-12-21 12:35:00,141.75,141.8,141.73,141.77,9029.0,135.9394,135.9874,135.9202,135.9586,9029.0
2022-12-21 12:40:00,141.77,141.8,141.75,141.79,5831.0,135.9586,135.9874,135.9394,135.9778,5831.0
2022-12-21 12:45:00,141.77,141.78,141.68,141.74,18206.0,135.9586,135.9682,135.8723,135.9298,18206.0
2022-12-21 12:50:00,141.75,141.79,141.68,141.75,39285.0,135.9394,135.9778,135.8723,135.9394,39285.0
2022-12-21 12:55:00,141.73,141.85,141.7,141.84,12274.0,135.9202,136.0353,135.8915,136.0257,12274.0
2022-12-21 13:00:00,141.85,141.97,141.8,141.96,15647.0,136.0353,136.1504,135.9874,136.1408,15647.0
2022-12-21 13:05:00,141.98,142.02,141.94,141.99,92866.0,136.16,136.1984,136.1216,136.1696,92866.0
2022-12-21 13:10:00,142.0,142.01,141.89,141.89,13138.0,136.1792,136.1888,136.0737,136.0737,13138.0
2022-12-21 13:15:00,141.89,141.91,141.85,141.86,18357.0,136.0737,136.0929,136.0353,136.0449,18357.0
2022-12-21 13:20:00,141.87,141.89,141.71,141.74,10136.0,136.0545,136.0737,135.9011,135.9298,10136.0
2022-12-21 13:25:00,141.73,141.81,141.69,141.71,15975.0,135.9202,135.997,135.8819,135.9011,15975.0
2022-12-21 13:30:00,141.73,141.85,141.72,141.79,3308.0,135.9202,136.0353,135.9106,135.9778,3308.0
2022-12-21 13:35:00,141.79,141.87,141.77,141.85,12026.0,135.9778,136.0545,135.9586,136.0353,12026.0
2022-12-21 13:40:00,141.84,141.88,141.77,141.88,14405.0,136.0257,136.0641,135.9586,136.0641,14405.0
2022-12-21 13:45:00,141.91,141.98,141.91,141.95,11504.0,136.0929,136.16,136.0929,136.1312,11504.0
2022-12-21 13:50:00,141.95,142.02,141.95,142.02,5857.0,136.1312,136.1984,136.1312,136.1984,5857.0
2022-12-21 13:55:00,142.03,142.04,141.97,141.98,11936.0,136.2079,136.2175,136.1504,136.16,11936.0
2022-12-21 14:00:00,141.98,142.18,141.98,142.17,12628.0,136.16,136.3518,136.16,136.3422,12628.0
2022-12-21 14:05:00,142.17,142.26,142.14,142.19,13902.0,136.3422,136.4285,136.3134,136.3614,13902.0
2022-12-21 14:10:00,142.2,142.27,142.15,142.19,9611.0,136.371,136.4381,136.323,136.3614,9611.0
2022-12-21 14:15:00,142.19,142.23,142.11,142.11,9078.0,136.3614,136.3997,136.2847,136.2847,9078.0
2022-12-21 14:20:00,142.13,142.15,142.04,142.06,13041.0,136.3038,136.323,136.2175,136.2367,13041.0
2022-12-21 14:25:00,142.05,142.11,141.93,141.94,21811.0,136.2271,136.2847,136.112,136.1216,21811.0
2022-12-21 14:30:00,141.94,142.07,141.91,142.06,17507.0,136.1216,136.2463,136.0929,136.2367,17507.0
2022-12-21 14:35:00,142.07,142.07,141.87,141.94,51618.0,136.2463,136.2463,136.0545,136.1216,51618.0
2022-12-21 14:40:00,141.93,141.95,141.84,141.9,8950.0,136.112,136.1312,136.0257,136.0833,8950.0
2022-12-21 14:45:00,141.88,141.96,141.86,141.87,7235.0,136.0641,136.1408,136.0449,136.0545,7235.0
2022-12-21 14:50:00,141.86,141.86,141.71,141.74,12389.0,136.0449,136.0449,135.9011,135.9298,12389.0
2022-12-21 14:55:00,141.77,141.84,141.69,141.8,14569.0,135.9586,136.0257,135.8819,135.9874,14569.0
2022-12-21 15:00:00,141.78,141.9,141.78,141.86,16210.0,135.9682,136.0833,135.9682,136.0449,16210.0
2022-12-21 15:05:00,141.87,141.87,141.64,141.69,39235.0,136.0545,136.0545,135.8339,135.8819,39235.0
2022-12-21 15:10:00,141.69,141.81,141.66,141.8,18665.0,135.8819,135.997,135.8531,135.9874,18665.0
2022-12-21 15:15:00,141.8,141.83,141.68,141.7,16646.0,135.9874,136.0161,135.8723,135.8915,16646.0
2022-12-21 15:20:00,141.69,141.75,141.64,141.69,11053.0,135.8819,135.9394,135.8339,135.8819,11053.0
2022-12-21 15:25:00,141.67,141.76,141.6,141.61,24244.0,135.8627,135.949,135.7956,135.8052,24244.0
2022-12-21 15:30:00,141.61,141.74,141.61,141.71,25042.0,135.8052,135.9298,135.8052,135.9011,25042.0
2022-12-21 15:35:00,141.7,141.79,141.67,141.75,89714.0,135.8915,135.9778,135.8627,135.9394,89714.0
2022-12-21 15:40:00,141.78,141.8,141.66,141.72,15181.0,135.9682,135.9874,135.8531,135.9106,15181.0
2022-12-21 15:45:00,141.75,141.87,141.72,141.87,41053.0,135.9394,136.0545,135.9106,136.0545,41053.0
2022-12-21 15:50:00,141.83,141.83,141.62,141.75,49861.0,136.0161,136.0161,135.8147,135.9394,49861.0
2022-12-21 15:55:00,141.77,141.95,141.77,141.92,75754.0,135.9586,136.1312,135.9586,136.1025,75754.0
2022-12-22 09:30:00,140.83,140.89,140.28,140.28,87056.0,135.0571,135.1147,134.5297,134.5297,87056.0
2022-12-22 09:35:00,140.23,140.48,140.1,140.14,296887.0,134.4817,134.7215,134.3571,134.3954,296887.0
2022-12-22 09:40:00,140.15,140.28,140.09,140.22,117973.0,134.405,134.5297,134.3475,134.4721,117973.0
2022-12-22 09:45:00,140.21,140.29,140.12,140.16,69138.0,134.4625,134.5393,134.3762,134.4146,69138.0
2022-12-22 09:50:00,140.15,140.27,140.13,140.13,25838.0,134.405,134.5201,134.3858,134.3858,25838.0
2022-12-22 09:55:00,140.13,140.26,140.11,140.25,40649.0,134.3858,134.5105,134.3666,134.5009,40649.0
2022-12-22 10:00:00,140.25,140.25,139.84,139.9,39761.0,134.5009,134.5009,134.1077,134.1653,39761.0
2022-12-22 10:05:00,139.88,139.99,139.74,139.84,93377.0,134.1461,134.2516,134.0118,134.1077,93377.0
2022-12-22 10:10:00,139.86,139.87,139.62,139.81,72273.0,134.1269,134.1365,133.8967,134.0789,72273.0
2022-12-22 10:15:00,139.81,139.93,139.73,139.89,26716.0,134.0789,134.194,134.0022,134.1557,26716.0
2022-12-22 10:20:00,139.86,139.89,139.77,139.77,32739.0,134.1269,134.1557,134.0406,134.0406,32739.0
2022-12-22 10:25:00,139.82,139.9,139.79,139.79,24072.0,134.0885,134.1653,134.0598,134.0598,24072.0
2022-12-22 10:30:00,139.77,139.86,139.63,139.76,86010.0,134.0406,134.1269,133.9063,134.031,86010.0
2022-12-22 10:35:00,139.76,139.77,139.65,139.71,43247.0,134.031,134.0406,133.9255,133.983,43247.0
2022-12-22 10:40:00,139.67,139.79,139.63,139.71,21219.0,133.9447,134.0598,133.9063,133.983,21219.0
2022-12-22 10:45:00,139.72,139.88,139.66,139.8,11592.0,133.9926,134.1461,133.9351,134.0694,11592.0
2022-12-22 10:50:00,139.81,139.85,139.75,139.75,6993.0,134.0789,134.1173,134.0214,134.0214,6993.0
2022-12-22 10:55:00,139.74,139.75,139.63,139.65,4446.0,134.0118,134.0214,133.9063,133.9255,4446.0
2022-12-22 11:00:00,139.63,139.69,139.54,139.67,25420.0,133.9063,133.9639,133.82,133.9447,25420.0
2022-12-22 11:05:00,139.68,139.75,139.61,139.62,12021.0,133.9543,134.0214,133.8871,133.8967,12021.0
2022-12-22 11:10:00,139.59,139.64,139.5,139.62,39795.0,133.868,133.9159,133.7817,133.8967,39795.0
2022-12-22 11:15:00,139.61,139.72,139.59,139.64,6978.0,133.8871,133.9926,133.868,133.9159,6978.0
2022-12-22 11:20:00,139.61,139.73,139.59,139.65,5200.0,133.8871,134.0022,133.868,133.9255,5200.0
2022-12-22 11:25:00,139.66,139.67,139.59,139.61,5644.0,133.9351,133.9447,133.868,133.8871,5644.0
2022-12-22 11:30:00,139.62,139.68,139.6,139.63,29430.0,133.8967,133.9543,133.8776,133.9063,29430.0
2022-12-22 11:35:00,139.65,139.69,139.44,139.44,35183.0,133.9255,133.9639,133.7241,133.7241,35183.0
2022-12-22 11:40:00,139.42,139.46,139.3,139.43,14268.0,133.7049,133.7433,133.5898,133.7145,14268.0
2022-12-22 11:45:00,139.44,139.45,139.33,139.35,20689.0,133.7241,133.7337,133.6186,133.6378,20689.0
2022-12-22 11:50:00,139.35,139.4,139.29,139.37,36728.0,133.6378,133.6857,133.5803,133.657,36728.0
2022-12-22 11:55:00,139.36,139.42,139.3,139.42,7669.0,133.6474,133.7049,133.5898,133.7049,7669.0
2022-12-22 12:00:00,139.39,139.41,139.35,139.37,13976.0,133.6762,133.6953,133.6378,133.657,13976.0
2022-12-22 12:05:00,139.35,139.38,139.3,139.36,22410.0,133.6378,133.6666,133.5898,133.6474,22410.0
2022-12-22 12:10:00,139.35,139.4,139.23,139.26,20315.0,133.6378,133.6857,133.5227,133.5515,20315.0
2022-12-22 12:15:00,139.24,139.29,139.21,139.22,7635.0,133.5323,133.5803,133.5035,133.5131,7635.0
2022-12-22 12:20:00,139.22,139.24,138.95,138.95,56269.0,133.5131,133.5323,133.2542,133.2542,56269.0
2022-12-22 12:25:00,138.95,138.96,138.65,138.72,16443.0,133.2542,133.2638,132.9665,133.0336,16443.0
2022-12-22 12:30:00,138.69,138.76,138.62,138.62,30249.0,133.0049,133.072,132.9377,132.9377,30249.0
2022-12-22 12:35:00,138.62,138.65,138.55,138.6,18627.0,132.9377,132.9665,132.8706,132.9185,18627.0
2022-12-22 12:40:00,138.63,138.63,138.47,138.56,11067.0,132.9473,132.9473,132.7939,132.8802,11067.0
2022-12-22 12:45:00,138.57,138.64,138.54,138.63,34893.0,132.8898,132.9569,132.861,132.9473,34893.0
2022-12-22 12:50:00,138.62,138.63,138.56,138.63,20175.0,132.9377,132.9473,132.8802,132.9473,20175.0
2022-12-22 12:55:00,138.6,138.64,138.53,138.6,9740.0,132.9185,132.9569,132.8514,132.9185,9740.0
2022-12-22 13:00:00,138.56,138.56,138.27,138.27,14319.0,132.8802,132.8802,132.6021,132.6021,14319.0
2022-12-22 13:05:00,138.3,138.31,138.12,138.23,75132.0,132.6308,132.6404,132.4582,132.5637,75132.0
2022-12-22 13:10:00,138.25,138.42,138.25,138.42,9048.0,132.5829,132.7459,132.5829,132.7459,9048.0
2022-12-22 13:15:00,138.4,138.41,138.32,138.38,29961.0,132.7267,132.7363,132.65,132.7076,29961.0
2022-12-22 13:20:00,138.37,138.37,138.24,138.27,19718.0,132.698,132.698,132.5733,132.6021,19718.0
2022-12-22 13:25:00,138.31,138.34,138.24,138.31,45811.0,132.6404,132.6692,132.5733,132.6404,45811.0
2022-12-22 13:30:00,138.27,138.27,138.01,138.09,34817.0,132.6021,132.6021,132.3527,132.4294,34817.0
2022-12-22 13:35:00,138.07,138.28,138.03,138.28,11754.0,132.4103,132.6117,132.3719,132.6117,11754.0
2022-12-22 13:40:00,138.27,138.35,138.22,138.35,12695.0,132.6021,132.6788,132.5541,132.6788,12695.0
2022-12-22 13:45:00,138.36,138.36,138.27,138.28,9984.0,132.6884,132.6884,132.6021,132.6117,9984.0
2022-12-22 13:50:00,138.29,138.34,138.23,138.3,15733.0,132.6213,132.6692,132.5637,132.6308,15733.0
2022-12-22 13:55:00,138.29,138.31,138.19,138.26,10737.0,132.6213,132.6404,132.5253,132.5925,10737.0
2022-12-22 14:00:00,138.29,138.44,138.26,138.33,33728.0,132.6213,132.7651,132.5925,132.6596,33728.0
2022-12-22 14:05:00,138.32,138.45,138.32,138.36,39576.0,132.65,132.7747,132.65,132.6884,39576.0
2022-12-22 14:10:00,138.42,138.74,138.41,138.74,30684.0,132.7459,133.0528,132.7363,133.0528,30684.0
2022-12-22 14:15:00,138.72,138.72,138.63,138.64,62030.0,133.0336,133.0336,132.9473,132.9569,62030.0
2022-12-22 14:20:00,138.62,138.8,138.52,138.79,16203.0,132.9377,133.1103,132.8418,133.1008,16203.0
2022-12-22 14:25:00,138.79,138.99,138.75,138.97,34059.0,133.1008,133.2926,133.0624,133.2734,34059.0
2022-12-22 14:30:00,138.95,139.07,138.88,139.05,68133.0,133.2542,133.3693,133.1871,133.3501,68133.0
2022-12-22 14:35:00,139.04,139.08,138.82,138.89,34059.0,133.3405,133.3789,133.1295,133.1967,34059.0
2022-12-22 14:40:00,138.9,138.95,138.8,138.88,18922.0,133.2062,133.2542,133.1103,133.1871,18922.0
2022-12-22 14:45:00,138.89,139.12,138.89,139.1,15930.0,133.1967,133.4172,133.1967,133.398,15930.0
2022-12-22 14:50:00,139.12,139.27,139.06,139.24,28210.0,133.4172,133.5611,133.3597,133.5323,28210.0
2022-12-22 14:55:00,139.25,139.47,139.24,139.46,23692.0,133.5419,133.7529,133.5323,133.7433,23692.0
2022-12-22 15:00:00,139.46,139.53,139.37,139.46,47150.0,133.7433,133.8104,133.657,133.7433,47150.0
2022-12-22 15:05:00,139.44,139.71,139.36,139.69,60217.0,133.7241,133.983,133.6474,133.9639,60217.0
2022-12-22 15:10:00,139.7,139.71,139.51,139.56,26867.0,133.9735,133.983,133.7912,133.8392,26867.0
2022-12-22 15:15:00,139.58,139.88,139.58,139.86,19314.0,133.8584,134.1461,133.8584,134.1269,19314.0
2022-12-22 15:20:00,139.92,140.12,139.89,140.08,48750.0,134.1844,134.3762,134.1557,134.3379,48750.0
2022-12-22 15:25:00,140.09,140.21,139.97,140.2,41885.0,134.3475,134.4625,134.2324,134.453,41885.0
2022-12-22 15:30:00,140.19,140.24,140.0,140.01,42380.0,134.4434,134.4913,134.2612,134.2707,42380.0
2022-12-22 15:35:00,140.03,140.04,139.79,139.89,42580.0,134.2899,134.2995,134.0598,134.1557,42580.0
2022-12-22 15:40:00,139.88,139.92,139.74,139.82,84001.0,134.1461,134.1844,134.0118,134.0885,84001.0
2022-12-22 15:45:00,139.81,140.01,139.73,139.99,51015.0,134.0789,134.2707,134.0022,134.2516,51015.0
2022-12-22 15:50:00,140.03,140.32,140.03,140.27,93483.0,134.2899,134.568,134.2899,134.5201,93483.0
2022-12-22 15:55:00,140.25,140.38,140.11,140.38,137863.0,134.5009,134.6256,134.3666,134.6256,137863.0
2022-12-23 09:30:00,140.28,140.67,140.2,140.34,71623.0,134.5297,134.9037,134.453,134.5872,71623.0
2022-12-23 09:35:00,140.38,140.39,139.81,139.84,70939.0,134.6256,134.6352,134.0789,134.1077,70939.0
2022-12-23 09:40:00,139.81,140.34,139.81,140.12,115509.0,134.0789,134.5872,134.0789,134.3762,115509.0
2022-12-23 09:45:00,140.11,140.11,139.72,139.87,27889.0,134.3666,134.3666,133.9926,134.1365,27889.0
2022-12-23 09:50:00,139.89,139.96,139.75,139.79,13821.0,134.1557,134.2228,134.0214,134.0598,13821.0
2022-12-23 09:55:00,139.71,139.75,139.57,139.71,13849.0,133.983,134.0214,133.8488,133.983,13849.0
2022-12-23 10:00:00,139.73,140.32,139.7,139.92,77075.0,134.0022,134.568,133.9735,134.1844,77075.0
2022-12-23 10:05:00,139.91,140.2,139.74,140.08,21398.0,134.1748,134.453,134.0118,134.3379,21398.0
2022-12-23 10:10:00,140.11,140.34,140.11,140.14,30078.0,134.3666,134.5872,134.3666,134.3954,30078.0
2022-12-23 10:15:00,140.14,140.74,140.04,140.71,35211.0,134.3954,134.9708,134.2995,134.9421,35211.0
2022-12-23 10:20:00,140.7,140.75,140.56,140.73,39836.0,134.9325,134.9804,134.7982,134.9612,39836.0
2022-12-23 10:25:00,140.72,140.85,140.57,140.69,27229.0,134.9516,135.0763,134.8078,134.9229,27229.0
2022-12-23 10:30:00,140.72,140.92,140.71,140.83,15118.0,134.9516,135.1434,134.9421,135.0571,15118.0
2022-12-23 10:35:00,140.91,141.03,140.81,141.0,31870.0,135.1339,135.2489,135.038,135.2202,31870.0
2022-12-23 10:40:00,141.02,141.02,140.85,140.9,14312.0,135.2393,135.2393,135.0763,135.1243,14312.0
2022-12-23 10:45:00,140.86,140.9,140.67,140.77,19215.0,135.0859,135.1243,134.9037,134.9996,19215.0
2022-12-23 10:50:00,140.71,140.71,140.55,140.57,7270.0,134.9421,134.9421,134.7886,134.8078,7270.0
2022-12-23 10:55:00,140.63,140.73,140.45,140.53,23087.0,134.8653,134.9612,134.6927,134.7694,23087.0
2022-12-23 11:00:00,140.46,140.52,140.3,140.41,15739.0,134.7023,134.7598,134.5489,134.6543,15739.0
2022-12-23 11:05:00,140.39,140.42,140.34,140.35,8271.0,134.6352,134.6639,134.5872,134.5968,8271.0
2022-12-23 11:10:00,140.43,140.61,140.42,140.58,18760.0,134.6735,134.8461,134.6639,134.8174,18760.0
2022-12-23 11:15:00,140.5,140.63,140.42,140.5,12478.0,134.7407,134.8653,134.6639,134.7407,12478.0
2022-12-23 11:20:00,140.53,140.65,140.45,140.54,7351.0,134.7694,134.8845,134.6927,134.779,7351.0
2022-12-23 11:25:00,140.56,140.59,140.47,140.47,9859.0,134.7982,134.827,134.7119,134.7119,9859.0
2022-12-23 11:30:00,140.5,140.6,140.48,140.49,26397.0,134.7407,134.8366,134.7215,134.7311,26397.0
2022-12-23 11:35:00,140.56,140.75,140.55,140.73,27394.0,134.7982,134.9804,134.7886,134.9612,27394.0
2022-12-23 11:40:00,140.74,140.9,140.7,140.72,17962.0,134.9708,135.1243,134.9325,134.9516,17962.0
2022-12-23 11:45:00,140.71,140.77,140.64,140.74,18832.0,134.9421,134.9996,134.8749,134.9708,18832.0
2022-12-23 11:50:00,140.79,140.84,140.63,140.66,11818.0,135.0188,135.0667,134.8653,134.8941,11818.0
2022-12-23 11:55:00,140.67,140.79,140.62,140.78,17508.0,134.9037,135.0188,134.8557,135.0092,17508.0
2022-12-23 12:00:00,140.79,140.94,140.77,140.87,35700.0,135.0188,135.1626,134.9996,135.0955,35700.0
2022-12-23 12:05:00,140.92,140.92,140.71,140.71,52784.0,135.1434,135.1434,134.9421,134.9421,52784.0
2022-12-23 12:10:00,140.78,140.85,140.73,140.84,6206.0,135.0092,135.0763,134.9612,135.0667,6206.0
2022-12-23 12:15:00,140.83,140.94,140.81,140.9,21221.0,135.0571,135.1626,135.038,135.1243,21221.0
2022-12-23 12:20:00,140.89,141.1,140.89,141.07,27065.0,135.1147,135.3161,135.1147,135.2873,27065.0
2022-12-23 12:25:00,141.03,141.06,140.95,140.95,5970.0,135.2489,135.2777,135.1722,135.1722,5970.0
2022-12-23 12:30:00,140.97,141.08,140.96,141.07,53917.0,135.1914,135.2969,135.1818,135.2873,53917.0
2022-12-23 12:35:00,141.07,141.17,141.0,141.01,11435.0,135.2873,135.3832,135.2202,135.2298,11435.0
2022-12-23 12:40:00,141.03,141.07,140.8,140.84,67426.0,135.2489,135.2873,135.0284,135.0667,67426.0
2022-12-23 12:45:00,140.87,140.94,140.83,140.84,8750.0,135.0955,135.1626,135.0571,135.0667,8750.0
2022-12-23 12:50:00,140.8,140.85,140.77,140.77,15995.0,135.0284,135.0763,134.9996,134.9996,15995.0
2022-12-23 12:55:00,140.8,140.87,140.8,140.87,3004.0,135.0284,135.0955,135.0284,135.0955,3004.0
2022-12-23 13:00:00,140.87,140.97,140.84,140.96,6789.0,135.0955,135.1914,135.0667,135.1818,6789.0
2022-12-23 13:05:00,140.97,141.03,140.97,141.02,20767.0,135.1914,135.2489,135.1914,135.2393,20767.0
2022-12-23 13:10:00,141.02,141.04,140.82,140.83,30863.0,135.2393,135.2585,135.0475,135.0571,30863.0
2022-12-23 13:15:00,140.8,140.98,140.8,140.97,15249.0,135.0284,135.201,135.0284,135.1914,15249.0
2022-12-23 13:20:00,140.95,141.01,140.9,140.93,54496.0,135.1722,135.2298,135.1243,135.153,54496.0
2022-12-23 13:25:00,140.92,140.97,140.88,140.95,5977.0,135.1434,135.1914,135.1051,135.1722,5977.0
2022-12-23 13:30:00,140.98,141.03,140.98,141.01,1786.0,135.201,135.2489,135.201,135.2298,1786.0
2022-12-23 13:35:00,141.05,141.05,140.96,140.99,16614.0,135.2681,135.2681,135.1818,135.2106,16614.0
2022-12-23 13:40:00,141.0,141.04,140.88,140.88,10759.0,135.2202,135.2585,135.1051,135.1051,10759.0
2022-12-23 13:45:00,140.88,140.89,140.6,140.82,8637.0,135.1051,135.1147,134.8366,135.0475,8637.0
2022-12-23 13:50:00,140.81,140.87,140.77,140.84,20326.0,135.038,135.0955,134.9996,135.0667,20326.0
2022-12-23 13:55:00,140.84,140.85,140.73,140.76,11832.0,135.0667,135.0763,134.9612,134.99,11832.0
2022-12-23 14:00:00,140.78,140.8,140.65,140.68,9846.0,135.0092,135.0284,134.8845,134.9133,9846.0
2022-12-23 14:05:00,140.69,140.79,140.68,140.7,9934.0,134.9229,135.0188,134.9133,134.9325,9934.0
2022-12-23 14:10:00,140.68,140.83,140.67,140.82,41871.0,134.9133,135.0571,134.9037,135.0475,41871.0
2022-12-23 14:15:00,140.81,140.95,140.78,140.92,4900.0,135.038,135.1722,135.0092,135.1434,4900.0
2022-12-23 14:20:00,140.92,140.94,140.76,140.8,8317.0,135.1434,135.1626,134.99,135.0284,8317.0
2022-12-23 14:25:00,140.83,140.91,140.81,140.87,10573.0,135.0571,135.1339,135.038,135.0955,10573.0
2022-12-23 14:30:00,140.86,140.97,140.86,140.95,17628.0,135.0859,135.1914,135.0859,135.1722,17628.0
2022-12-23 14:35:00,140.93,141.07,140.92,141.05,14119.0,135.153,135.2873,135.1434,135.2681,14119.0
2022-12-23 14:40:00,141.06,141.07,140.93,140.96,14000.0,135.2777,135.2873,135.153,135.1818,14000.0
2022-12-23 14:45:00,140.95,141.0,140.88,140.9,22136.0,135.1722,135.2202,135.1051,135.1243,22136.0
2022-12-23 14:50:00,140.89,141.06,140.89,141.06,14017.0,135.1147,135.2777,135.1147,135.2777,14017.0
2022-12-23 14:55:00,141.04,141.16,141.04,141.15,42238.0,135.2585,135.3736,135.2585,135.364,42238.0
2022-12-23 15:00:00,141.17,141.32,141.13,141.18,45383.0,135.3832,135.527,135.3448,135.3928,45383.0
2022-12-23 15:05:00,141.16,141.16,141.09,141.12,8199.0,135.3736,135.3736,135.3065,135.3352,8199.0
2022-12-23 15:10:00,141.17,141.23,141.12,141.16,7952.0,135.3832,135.4407,135.3352,135.3736,7952.0
2022-12-23 15:15:00,141.16,141.27,141.16,141.2,14757.0,135.3736,135.4791,135.3736,135.412,14757.0
2022-12-23 15:20:00,141.21,141.21,141.02,141.02,5507.0,135.4216,135.4216,135.2393,135.2393,5507.0
2022-12-23 15:25:00,141.03,141.08,140.98,141.03,17743.0,135.2489,135.2969,135.201,135.2489,17743.0
2022-12-23 15:30:00,141.02,141.07,140.89,140.95,69559.0,135.2393,135.2873,135.1147,135.1722,69559.0
2022-12-23 15:35:00,140.93,140.95,140.85,140.91,12956.0,135.153,135.1722,135.0763,135.1339,12956.0
2022-12-23 15:40:00,140.92,141.08,140.91,141.08,9432.0,135.1434,135.2969,135.1339,135.2969,9432.0
2022-12-23 15:45:00,141.07,141.25,141.06,141.23,12480.0,135.2873,135.4599,135.2777,135.4407,12480.0
2022-12-23 15:50:00,141.22,141.32,141.05,141.28,40657.0,135.4311,135.527,135.2681,135.4887,40657.0
2022-12-23 15:55:00,141.28,141.34,141.24,141.3,93821.0,135.4887,135.5462,135.4503,135.5079,93821.0
2022-12-27 09:30:00,141.42,141.45,141.04,141.07,27261.0,135.6229,135.6517,135.2585,135.2873,27261.0
2022-12-27 09:35:00,141.02,141.02,140.73,140.93,47951.0,135.2393,135.2393,134.9612,135.153,47951.0
2022-12-27 09:40:00,140.83,140.98,140.8,140.97,15254.0,135.0571,135.201,135.0284,135.1914,15254.0
2022-12-27 09:45:00,140.96,140.96,140.6,140.75,76841.0,135.1818,135.1818,134.8366,134.9804,76841.0
2022-12-27 09:50:00,140.76,140.89,140.63,140.84,13542.0,134.99,135.1147,134.8653,135.0667,13542.0
2022-12-27 09:55:00,140.81,140.91,140.76,140.81,20628.0,135.038,135.1339,134.99,135.038,20628.0
2022-12-27 10:00:00,140.75,140.83,140.56,140.78,48720.0,134.9804,135.0571,134.7982,135.0092,48720.0
2022-12-27 10:05:00,140.79,140.87,140.77,140.83,12695.0,135.0188,135.0955,134.9996,135.0571,12695.0
2022-12-27 10:10:00,140.83,141.09,140.77,141.09,15183.0,135.0571,135.3065,134.9996,135.3065,15183.0
2022-12-27 10:15:00,141.08,141.51,140.99,141.42,18098.0,135.2969,135.7093,135.2106,135.6229,18098.0
2022-12-27 10:20:00,141.43,141.72,141.43,141.57,7540.0,135.6325,135.9106,135.6325,135.7668,7540.0
2022-12-27 10:25:00,141.65,141.66,141.49,141.52,4984.0,135.8435,135.8531,135.6901,135.7188,4984.0
2022-12-27 10:30:00,141.51,141.59,141.36,141.59,7890.0,135.7093,135.786,135.5654,135.786,7890.0
2022-12-27 10:35:00,141.54,141.62,141.49,141.61,21114.0,135.738,135.8147,135.6901,135.8052,21114.0
2022-12-27 10:40:00,141.6,141.67,141.54,141.54,19849.0,135.7956,135.8627,135.738,135.738,19849.0
2022-12-27 10:45:00,141.6,141.75,141.58,141.67,9918.0,135.7956,135.9394,135.7764,135.8627,9918.0
2022-12-27 10:50:00,141.68,141.69,141.52,141.52,5829.0,135.8723,135.8819,135.7188,135.7188,5829.0
2022-12-27 10:55:00,141.52,141.52,141.3,141.31,20486.0,135.7188,135.7188,135.5079,135.5175,20486.0
2022-12-27 11:00:00,141.3,141.5,141.3,141.49,6713.0,135.5079,135.6997,135.5079,135.6901,6713.0
2022-12-27 11:05:00,141.43,141.53,141.33,141.53,17314.0,135.6325,135.7284,135.5366,135.7284,17314.0
2022-12-27 11:10:00,141.5,141.57,141.49,141.51,4897.0,135.6997,135.7668,135.6901,135.7093,4897.0
2022-12-27 11:15:00,141.5,141.55,141.42,141.44,30733.0,135.6997,135.7476,135.6229,135.6421,30733.0
2022-12-27 11:20:00,141.41,141.54,141.32,141.54,7039.0,135.6134,135.738,135.527,135.738,7039.0
2022-12-27 11:25:00,141.55,141.55,141.43,141.54,8493.0,135.7476,135.7476,135.6325,135.738,8493.0
2022-12-27 11:30:00,141.54,141.65,141.47,141.5,12760.0,135.738,135.8435,135.6709,135.6997,12760.0
2022-12-27 11:35:00,141.47,141.62,141.45,141.61,6764.0,135.6709,135.8147,135.6517,135.8052,6764.0
2022-12-27 11:40:00,141.57,141.69,141.54,141.65,15384.0,135.7668,135.8819,135.738,135.8435,15384.0
2022-12-27 11:45:00,141.64,141.68,141.6,141.63,13410.0,135.8339,135.8723,135.7956,135.8243,13410.0
2022-12-27 11:50:00,141.62,141.62,141.55,141.56,13949.0,135.8147,135.8147,135.7476,135.7572,13949.0
2022-12-27 11:55:00,141.58,141.64,141.55,141.57,13956.0,135.7764,135.8339,135.7476,135.7668,13956.0
2022-12-27 12:00:00,141.62,141.72,141.58,141.72,9596.0,135.8147,135.9106,135.7764,135.9106,9596.0
2022-12-27 12:05:00,141.71,141.71,141.61,141.61,17827.0,135.9011,135.9011,135.8052,135.8052,17827.0
2022-12-27 12:10:00,141.63,141.85,141.63,141.8,21849.0,135.8243,136.0353,135.8243,135.9874,21849.0
2022-12-27 12:15:00,141.78,141.78,141.65,141.7,28253.0,135.9682,135.9682,135.8435,135.8915,28253.0
2022-12-27 12:20:00,141.68,141.68,141.54,141.59,5353.0,135.8723,135.8723,135.738,135.786,5353.0
2022-12-27 12:25:00,141.61,141.61,141.52,141.53,5427.0,135.8052,135.8052,135.7188,135.7284,5427.0
2022-12-27 12:30:00,141.52,141.6,141.52,141.6,10916.0,135.7188,135.7956,135.7188,135.7956,10916.0
2022-12-27 12:35:00,141.62,141.66,141.57,141.65,4936.0,135.8147,135.8531,135.7668,135.8435,4936.0
2022-12-27 12:40:00,141.62,141.64,141.42,141.43,13359.0,135.8147,135.8339,135.6229,135.6325,13359.0
2022-12-27 12:45:00,141.42,141.42,141.33,141.36,50577.0,135.6229,135.6229,135.5366,135.5654,50577.0
2022-12-27 12:50:00,141.34,141.45,141.34,141.45,9522.0,135.5462,135.6517,135.5462,135.6517,9522.0
2022-12-27 12:55:00,141.42,141.52,141.38,141.52,22079.0,135.6229,135.7188,135.5846,135.7188,22079.0
2022-12-27 13:00:00,141.51,141.62,141.51,141.59,15789.0,135.7093,135.8147,135.7093,135.786,15789.0
2022-12-27 13:05:00,141.58,141.69,141.57,141.63,27882.0,135.7764,135.8819,135.7668,135.8243,27882.0
2022-12-27 13:10:00,141.62,141.64,141.58,141.6,19736.0,135.8147,135.8339,135.7764,135.7956,19736.0
2022-12-27 13:15:00,141.61,141.63,141.49,141.51,40420.0,135.8052,135.8243,135.6901,135.7093,40420.0
2022-12-27 13:20:00,141.51,141.53,141.47,141.53,100556.0,135.7093,135.7284,135.6709,135.7284,100556.0
2022-12-27 13:25:00,141.53,141.54,141.48,141.49,7361.0,135.7284,135.738,135.6805,135.6901,7361.0
2022-12-27 13:30:00,141.49,141.49,141.39,141.4,8330.0,135.6901,135.6901,135.5942,135.6038,8330.0
2022-12-27 13:35:00,141.42,141.48,141.4,141.41,12789.0,135.6229,135.6805,135.6038,135.6134,12789.0
2022-12-27 13:40:00,141.41,141.45,141.37,141.45,8963.0,135.6134,135.6517,135.575,135.6517,8963.0
2022-12-27 13:45:00,141.36,141.41,141.31,141.41,19672.0,135.5654,135.6134,135.5175,135.6134,19672.0
2022-12-27 13:50:00,141.4,141.4,141.25,141.28,20208.0,135.6038,135.6038,135.4599,135.4887,20208.0
2022-12-27 13:55:00,141.29,141.29,141.1,141.17,45736.0,135.4983,135.4983,135.3161,135.3832,45736.0
2022-12-27 14:00:00,141.15,141.32,141.12,141.31,43122.0,135.364,135.527,135.3352,135.5175,43122.0
2022-12-27 14:05:00,141.3,141.32,141.21,141.25,13232.0,135.5079,135.527,135.4216,135.4599,13232.0
2022-12-27 14:10:00,141.25,141.26,141.17,141.21,15440.0,135.4599,135.4695,135.3832,135.4216,15440.0
2022-12-27 14:15:00,141.22,141.22,141.06,141.07,17878.0,135.4311,135.4311,135.2777,135.2873,17878.0
2022-12-27 14:20:00,141.08,141.14,141.03,141.09,19888.0,135.2969,135.3544,135.2489,135.3065,19888.0
2022-12-27 14:25:00,141.12,141.13,140.95,140.99,8923.0,135.3352,135.3448,135.1722,135.2106,8923.0
2022-12-27 14:30:00,140.98,141.05,140.96,141.05,6599.0,135.201,135.2681,135.1818,135.2681,6599.0
2022-12-27 14:35:00,141.06,141.08,140.98,141.0,10391.0,135.2777,135.2969,135.201,135.2202,10391.0
2022-12-27 14:40:00,140.98,140.98,140.88,140.98,12436.0,135.201,135.201,135.1051,135.201,12436.0
2022-12-27 14:45:00,141.01,141.19,141.01,141.19,29097.0,135.2298,135.4024,135.2298,135.4024,29097.0
2022-12-27 14:50:00,141.19,141.26,141.17,141.21,8083.0,135.4024,135.4695,135.3832,135.4216,8083.0
2022-12-27 14:55:00,141.22,141.28,141.14,141.23,35774.0,135.4311,135.4887,135.3544,135.4407,35774.0
2022-12-27 15:00:00,141.26,141.34,141.22,141.26,9135.0,135.4695,135.5462,135.4311,135.4695,9135.0
2022-12-27 15:05:00,141.27,141.43,141.26,141.43,23474.0,135.4791,135.6325,135.4695,135.6325,23474.0
2022-12-27 15:10:00,141.42,141.47,141.37,141.46,11732.0,135.6229,135.6709,135.575,135.6613,11732.0
2022-12-27 15:15:00,141.47,141.58,141.46,141.53,20928.0,135.6709,135.7764,135.6613,135.7284,20928.0
2022-12-27 15:20:00,141.46,141.53,141.42,141.5,7796.0,135.6613,135.7284,135.6229,135.6997,7796.0
2022-12-27 15:25:00,141.49,141.56,141.47,141.52,11480.0,135.6901,135.7572,135.6709,135.7188,11480.0
2022-12-27 15:30:00,141.56,141.65,141.48,141.52,16412.0,135.7572,135.8435,135.6805,135.7188,16412.0
2022-12-27 15:35:00,141.54,141.67,141.53,141.64,14143.0,135.738,135.8627,135.7284,135.8339,14143.0
2022-12-27 15:40:00,141.65,141.66,141.57,141.57,55625.0,135.8435,135.8531,135.7668,135.7668,55625.0
2022-12-27 15:45:00,141.55,141.55,141.48,141.53,18129.0,135.7476,135.7476,135.6805,135.7284,18129.0
2022-12-27 15:50:00,141.52,141.52,141.36,141.42,24860.0,135.7188,135.7188,135.5654,135.6229,24860.0
2022-12-27 15:55:00,141.42,141.45,141.29,141.36,64618.0,135.6229,135.6517,135.4983,135.5654,64618.0
2022-12-28 09:30:00,141.48,141.72,141.13,141.64,43100.0,135.6805,135.9106,135.3448,135.8339,43100.0
2022-12-28 09:35:00,141.68,141.9,141.67,141.79,117423.0,135.8723,136.0833,135.8627,135.9778,117423.0
2022-12-28 09:40:00,141.84,141.9,141.73,141.75,44119.0,136.0257,136.0833,135.9202,135.9394,44119.0
2022-12-28 09:45:00,141.75,141.91,141.74,141.89,6571.0,135.9394,136.0929,135.9298,136.0737,6571.0
2022-12-28 09:50:00,141.85,141.85,141.41,141.55,11267.0,136.0353,136.0353,135.6134,135.7476,11267.0
2022-12-28 09:55:00,141.58,141.61,141.44,141.47,21813.0,135.7764,135.8052,135.6421,135.6709,21813.0
2022-12-28 10:00:00,141.53,141.73,141.49,141.56,12163.0,135.7284,135.9202,135.6901,135.7572,12163.0
2022-12-28 10:05:00,141.56,141.56,141.39,141.39,6072.0,135.7572,135.7572,135.5942,135.5942,6072.0
2022-12-28 10:10:00,141.42,141.45,141.29,141.35,47201.0,135.6229,135.6517,135.4983,135.5558,47201.0
2022-12-28 10:15:00,141.36,141.47,141.3,141.39,14632.0,135.5654,135.6709,135.5079,135.5942,14632.0
2022-12-28 10:20:00,141.39,141.46,141.33,141.33,30085.0,135.5942,135.6613,135.5366,135.5366,30085.0
2022-12-28 10:25:00,141.21,141.22,140.79,140.85,18871.0,135.4216,135.4311,135.0188,135.0763,18871.0
2022-12-28 10:30:00,140.86,140.99,140.79,140.9,32446.0,135.0859,135.2106,135.0188,135.1243,32446.0
2022-12-28 10:35:00,140.9,140.94,140.78,140.88,57208.0,135.1243,135.1626,135.0092,135.1051,57208.0
2022-12-28 10:40:00,140.87,140.96,140.77,140.79,36929.0,135.0955,135.1818,134.9996,135.0188,36929.0
2022-12-28 10:45:00,140.77,140.88,140.75,140.78,32890.0,134.9996,135.1051,134.9804,135.0092,32890.0
2022-12-28 10:50:00,140.78,140.8,140.64,140.67,11078.0,135.0092,135.0284,134.8749,134.9037,11078.0
2022-12-28 10:55:00,140.67,140.71,140.48,140.52,12760.0,134.9037,134.9421,134.7215,134.7598,12760.0
2022-12-28 11:00:00,140.49,140.6,140.43,140.58,27017.0,134.7311,134.8366,134.6735,134.8174,27017.0
2022-12-28 11:05:00,140.57,140.57,140.31,140.37,36367.0,134.8078,134.8078,134.5584,134.616,36367.0
2022-12-28 11:10:00,140.36,140.46,140.26,140.3,36449.0,134.6064,134.7023,134.5105,134.5489,36449.0
2022-12-28 11:15:00,140.32,140.44,140.22,140.43,30568.0,134.568,134.6831,134.4721,134.6735,30568.0
2022-12-28 11:20:00,140.41,140.48,140.36,140.46,8195.0,134.6543,134.7215,134.6064,134.7023,8195.0
2022-12-28 11:25:00,140.44,140.48,140.39,140.43,36682.0,134.6831,134.7215,134.6352,134.6735,36682.0
2022-12-28 11:30:00,140.43,140.47,140.33,140.33,60074.0,134.6735,134.7119,134.5776,134.5776,60074.0
2022-12-28 11:35:00,140.37,140.38,140.26,140.29,21255.0,134.616,134.6256,134.5105,134.5393,21255.0
2022-12-28 11:40:00,140.32,140.42,140.3,140.41,9472.0,134.568,134.6639,134.5489,134.6543,9472.0
2022-12-28 11:45:00,140.39,140.39,140.22,140.23,25229.0,134.6352,134.6352,134.4721,134.4817,25229.0
2022-12-28 11:50:00,140.21,140.3,140.18,140.23,13614.0,134.4625,134.5489,134.4338,134.4817,13614.0
2022-12-28 11:55:00,140.19,140.2,140.11,140.14,13617.0,134.4434,134.453,134.3666,134.3954,13617.0
2022-12-28 12:00:00,140.12,140.16,139.87,139.89,64447.0,134.3762,134.4146,134.1365,134.1557,64447.0
2022-12-28 12:05:00,139.88,139.91,139.8,139.89,15342.0,134.1461,134.1748,134.0694,134.1557,15342.0
2022-12-28 12:10:00,139.9,139.9,139.76,139.76,28236.0,134.1653,134.1653,134.031,134.031,28236.0
2022-12-28 12:15:00,139.76,139.82,139.71,139.78,61064.0,134.031,134.0885,133.983,134.0502,61064.0
2022-12-28 12:20:00,139.76,139.81,139.7,139.73,49771.0,134.031,134.0789,133.9735,134.0022,49771.0
2022-12-28 12:25:00,139.72,139.85,139.72,139.85,30513.0,133.9926,134.1173,133.9926,134.1173,30513.0
2022-12-28 12:30:00,139.84,140.0,139.82,140.0,20794.0,134.1077,134.2612,134.0885,134.2612,20794.0
2022-12-28 12:35:00,139.99,140.06,139.94,139.97,9290.0,134.2516,134.3187,134.2036,134.2324,9290.0
2022-12-28 12:40:00,139.99,140.05,139.94,139.99,5807.0,134.2516,134.3091,134.2036,134.2516,5807.0
2022-12-28 12:45:00,140.0,140.26,140.0,140.25,11842.0,134.2612,134.5105,134.2612,134.5009,11842.0
2022-12-28 12:50:00,140.26,140.28,140.19,140.27,10070.0,134.5105,134.5297,134.4434,134.5201,10070.0
2022-12-28 12:55:00,140.29,140.45,140.22,140.39,13648.0,134.5393,134.6927,134.4721,134.6352,13648.0
2022-12-28 13:00:00,140.4,140.6,140.36,140.58,12141.0,134.6448,134.8366,134.6064,134.8174,12141.0
2022-12-28 13:05:00,140.58,140.59,140.52,140.56,9711.0,134.8174,134.827,134.7598,134.7982,9711.0
2022-12-28 13:10:00,140.56,140.67,140.48,140.49,8677.0,134.7982,134.9037,134.7215,134.7311,8677.0
2022-12-28 13:15:00,140.49,140.57,140.45,140.51,17736.0,134.7311,134.8078,134.6927,134.7502,17736.0
2022-12-28 13:20:00,140.5,140.52,140.35,140.35,10769.0,134.7407,134.7598,134.5968,134.5968,10769.0
2022-12-28 13:25:00,140.36,140.4,140.33,140.39,11311.0,134.6064,134.6448,134.5776,134.6352,11311.0
2022-12-28 13:30:00,140.38,140.38,140.23,140.24,5238.0,134.6256,134.6256,134.4817,134.4913,5238.0
2022-12-28 13:35:00,140.22,140.27,140.12,140.12,8596.0,134.4721,134.5201,134.3762,134.3762,8596.0
2022-12-28 13:40:00,140.12,140.28,140.12,140.2,10723.0,134.3762,134.5297,134.3762,134.453,10723.0
2022-12-28 13:45:00,140.22,140.27,140.17,140.25,19122.0,134.4721,134.5201,134.4242,134.5009,19122.0
2022-12-28 13:50:00,140.23,140.24,140.08,140.22,58214.0,134.4817,134.4913,134.3379,134.4721,58214.0
2022-12-28 13:55:00,140.2,140.2,140.1,140.13,21938.0,134.453,134.453,134.3571,134.3858,21938.0
2022-12-28 14:00:00,140.12,140.18,140.09,140.17,9082.0,134.3762,134.4338,134.3475,134.4242,9082.0
2022-12-28 14:05:00,140.17,140.21,140.02,140.05,16474.0,134.4242,134.4625,134.2803,134.3091,16474.0
2022-12-28 14:10:00,140.06,140.12,140.0,140.11,15682.0,134.3187,134.3762,134.2612,134.3666,15682.0
2022-12-28 14:15:00,140.05,140.12,139.93,140.12,8827.0,134.3091,134.3762,134.194,134.3762,8827.0
2022-12-28 14:20:00,140.11,140.11,140.01,140.02,5699.0,134.3666,134.3666,134.2707,134.2803,5699.0
2022-12-28 14:25:00,140.07,140.08,139.97,140.04,21796.0,134.3283,134.3379,134.2324,134.2995,21796.0
2022-12-28 14:30:00,140.01,140.18,140.0,140.01,11863.0,134.2707,134.4338,134.2612,134.2707,11863.0
2022-12-28 14:35:00,140.03,140.08,139.98,140.07,11140.0,134.2899,134.3379,134.242,134.3283,11140.0
2022-12-28 14:40:00,140.08,140.31,140.08,140.31,6117.0,134.3379,134.5584,134.3379,134.5584,6117.0
2022-12-28 14:45:00,140.31,140.36,140.27,140.28,17442.0,134.5584,134.6064,134.5201,134.5297,17442.0
2022-12-28 14:50:00,140.25,140.28,140.12,140.16,17661.0,134.5009,134.5297,134.3762,134.4146,17661.0
2022-12-28 14:55:00,140.14,140.16,140.06,140.07,10380.0,134.3954,134.4146,134.3187,134.3283,10380.0
2022-12-28 15:00:00,140.08,140.1,139.81,139.82,13102.0,134.3379,134.3571,134.0789,134.0885,13102.0
2022-12-28 15:05:00,139.86,139.87,139.76,139.78,12403.0,134.1269,134.1365,134.031,134.0502,12403.0
2022-12-28 15:10:00,139.77,139.78,139.55,139.55,22701.0,134.0406,134.0502,133.8296,133.8296,22701.0
2022-12-28 15:15:00,139.52,139.72,139.5,139.62,36799.0,133.8008,133.9926,133.7817,133.8967,36799.0
2022-12-28 15:20:00,139.62,139.65,139.46,139.5,38415.0,133.8967,133.9255,133.7433,133.7817,38415.0
2022-12-28 15:25:00,139.52,139.62,139.5,139.54,9848.0,133.8008,133.8967,133.7817,133.82,9848.0
2022-12-28 15:30:00,139.55,139.71,139.55,139.61,17051.0,133.8296,133.983,133.8296,133.8871,17051.0
2022-12-28 15:35:00,139.63,139.67,139.48,139.56,17017.0,133.9063,133.9447,133.7625,133.8392,17017.0
2022-12-28 15:40:00,139.58,139.58,139.37,139.37,32552.0,133.8584,133.8584,133.657,133.657,32552.0
2022-12-28 15:45:00,139.36,139.54,139.32,139.52,82745.0,133.6474,133.82,133.609,133.8008,82745.0
2022-12-28 15:50:00,139.54,139.58,139.41,139.44,28546.0,133.82,133.8584,133.6953,133.7241,28546.0
2022-12-28 15:55:00,139.43,139.52,139.39,139.39,65143.0,133.7145,133.8008,133.6762,133.6762,65143.0
2022-12-29 09:30:00,140.28,140.45,140.14,140.39,33560.0,134.5297,134.6927,134.3954,134.6352,33560.0
2022-12-29 09:35:00,140.33,140.71,140.33,140.68,76870.0,134.5776,134.9421,134.5776,134.9133,76870.0
2022-12-29 09:40:00,140.65,140.93,140.64,140.77,16186.0,134.8845,135.153,134.8749,134.9996,16186.0
2022-12-29 09:45:00,140.83,140.99,140.78,140.98,42077.0,135.0571,135.2106,135.0092,135.201,42077.0
2022-12-29 09:50:00,141.0,141.03,140.86,141.0,25609.0,135.2202,135.2489,135.0859,135.2202,25609.0
2022-12-29 09:55:00,141.04,141.18,141.03,141.09,44751.0,135.2585,135.3928,135.2489,135.3065,44751.0
2022-12-29 10:00:00,141.09,141.23,141.09,141.19,10807.0,135.3065,135.4407,135.3065,135.4024,10807.0
2022-12-29 10:05:00,141.17,141.42,141.16,141.33,6387.0,135.3832,135.6229,135.3736,135.5366,6387.0
2022-12-29 10:10:00,141.35,141.55,141.35,141.52,13466.0,135.5558,135.7476,135.5558,135.7188,13466.0
2022-12-29 10:15:00,141.6,141.63,141.5,141.61,21399.0,135.7956,135.8243,135.6997,135.8052,21399.0
2022-12-29 10:20:00,141.66,141.66,141.49,141.53,8021.0,135.8531,135.8531,135.6901,135.7284,8021.0
2022-12-29 10:25:00,141.54,141.55,141.42,141.43,9313.0,135.738,135.7476,135.6229,135.6325,9313.0
2022-12-29 10:30:00,141.45,141.66,141.45,141.66,7768.0,135.6517,135.8531,135.6517,135.8531,7768.0
2022-12-29 10:35:00,141.7,141.74,141.66,141.71,11746.0,135.8915,135.9298,135.8531,135.9011,11746.0
2022-12-29 10:40:00,141.73,141.74,141.67,141.7,9916.0,135.9202,135.9298,135.8627,135.8915,9916.0
2022-12-29 10:45:00,141.62,141.69,141.56,141.61,15377.0,135.8147,135.8819,135.7572,135.8052,15377.0
2022-12-29 10:50:00,141.62,141.71,141.61,141.67,36121.0,135.8147,135.9011,135.8052,135.8627,36121.0
2022-12-29 10:55:00,141.65,141.74,141.65,141.67,12515.0,135.8435,135.9298,135.8435,135.8627,12515.0
2022-12-29 11:00:00,141.67,141.7,141.56,141.59,8784.0,135.8627,135.8915,135.7572,135.786,8784.0
2022-12-29 11:05:00,141.59,141.62,141.46,141.47,6379.0,135.786,135.8147,135.6613,135.6709,6379.0
2022-12-29 11:10:00,141.48,141.54,141.36,141.43,13603.0,135.6805,135.738,135.5654,135.6325,13603.0
2022-12-29 11:15:00,141.43,141.54,141.43,141.51,39235.0,135.6325,135.738,135.6325,135.7093,39235.0
2022-12-29 11:20:00,141.51,141.54,141.43,141.46,12488.0,135.7093,135.738,135.6325,135.6613,12488.0
2022-12-29 11:25:00,141.52,141.57,141.51,141.56,5011.0,135.7188,135.7668,135.7093,135.7572,5011.0
2022-12-29 11:30:00,141.6,141.8,141.6,141.78,20337.0,135.7956,135.9874,135.7956,135.9682,20337.0
2022-12-29 11:35:00,141.78,141.81,141.75,141.81,9920.0,135.9682,135.997,135.9394,135.997,9920.0
2022-12-29 11:40:00,141.8,141.85,141.8,141.84,5683.0,135.9874,136.0353,135.9874,136.0257,5683.0
2022-12-29 11:45:00,141.87,141.99,141.86,141.99,4769.0,136.0545,136.1696,136.0449,136.1696,4769.0
2022-12-29 11:50:00,142.0,142.09,142.0,142.07,10847.0,136.1792,136.2655,136.1792,136.2463,10847.0
2022-12-29 11:55:00,142.06,142.08,142.0,142.03,11739.0,136.2367,136.2559,136.1792,136.2079,11739.0
2022-12-29 12:00:00,142.03,142.09,142.02,142.03,68950.0,136.2079,136.2655,136.1984,136.2079,68950.0
2022-12-29 12:05:00,142.0,142.13,141.99,142.12,19753.0,136.1792,136.3038,136.1696,136.2943,19753.0
2022-12-29 12:10:00,142.14,142.17,142.03,142.03,15810.0,136.3134,136.3422,136.2079,136.2079,15810.0
2022-12-29 12:15:00,142.0,142.13,141.99,142.1,25510.0,136.1792,136.3038,136.1696,136.2751,25510.0
2022-12-29 12:20:00,142.1,142.16,142.08,142.13,5238.0,136.2751,136.3326,136.2559,136.3038,5238.0
2022-12-29 12:25:00,142.11,142.11,142.03,142.06,23462.0,136.2847,136.2847,136.2079,136.2367,23462.0
2022-12-29 12:30:00,142.06,142.1,141.99,142.06,11483.0,136.2367,136.2751,136.1696,136.2367,11483.0
2022-12-29 12:35:00,142.07,142.07,141.93,142.0,43783.0,136.2463,136.2463,136.112,136.1792,43783.0
2022-12-29 12:40:00,142.03,142.08,141.98,142.05,7597.0,136.2079,136.2559,136.16,136.2271,7597.0
2022-12-29 12:45:00,142.08,142.08,142.05,142.05,5563.0,136.2559,136.2559,136.2271,136.2271,5563.0
2022-12-29 12:50:00,142.08,142.17,142.07,142.16,13359.0,136.2559,136.3422,136.2463,136.3326,13359.0
2022-12-29 12:55:00,142.16,142.16,142.11,142.13,5561.0,136.3326,136.3326,136.2847,136.3038,5561.0
2022-12-29 13:00:00,142.11,142.18,142.08,142.09,26044.0,136.2847,136.3518,136.2559,136.2655,26044.0
2022-12-29 13:05:00,142.12,142.12,141.96,141.97,12143.0,136.2943,136.2943,136.1408,136.1504,12143.0
2022-12-29 13:10:00,142.01,142.14,142.0,142.14,36347.0,136.1888,136.3134,136.1792,136.3134,36347.0
2022-12-29 13:15:00,142.08,142.2,142.07,142.13,18411.0,136.2559,136.371,136.2463,136.3038,18411.0
2022-12-29 13:20:00,142.08,142.12,142.03,142.08,19602.0,136.2559,136.2943,136.2079,136.2559,19602.0
2022-12-29 13:25:00,142.12,142.12,142.05,142.07,14515.0,136.2943,136.2943,136.2271,136.2463,14515.0
2022-12-29 13:30:00,142.07,142.07,141.97,142.03,11904.0,136.2463,136.2463,136.1504,136.2079,11904.0
2022-12-29 13:35:00,141.97,142.03,141.95,142.03,9442.0,136.1504,136.2079,136.1312,136.2079,9442.0
2022-12-29 13:40:00,142.06,142.1,142.04,142.08,6849.0,136.2367,136.2751,136.2175,136.2559,6849.0
2022-12-29 13:45:00,142.1,142.12,142.04,142.05,8480.0,136.2751,136.2943,136.2175,136.2271,8480.0
2022-12-29 13:50:00,142.07,142.08,142.01,142.08,15714.0,136.2463,136.2559,136.1888,136.2559,15714.0
2022-12-29 13:55:00,142.08,142.09,142.0,142.07,11922.0,136.2559,136.2655,136.1792,136.2463,11922.0
2022-12-29 14:00:00,142.07,142.19,142.07,142.14,14695.0,136.2463,136.3614,136.2463,136.3134,14695.0
2022-12-29 14:05:00,142.16,142.22,142.06,142.11,26736.0,136.3326,136.3902,136.2367,136.2847,26736.0
2022-12-29 14:10:00,142.11,142.13,142.04,142.05,34904.0,136.2847,136.3038,136.2175,136.2271,34904.0
2022-12-29 14:15:00,142.06,142.1,142.0,142.06,21454.0,136.2367,136.2751,136.1792,136.2367,21454.0
2022-12-29 14:20:00,142.06,142.08,142.02,142.06,6960.0,136.2367,136.2559,136.1984,136.2367,6960.0
2022-12-29 14:25:00,142.06,142.07,141.95,141.96,10222.0,136.2367,136.2463,136.1312,136.1408,10222.0
2022-12-29 14:30:00,141.97,142.05,141.91,142.02,18696.0,136.1504,136.2271,136.0929,136.1984,18696.0
2022-12-29 14:35:00,142.0,142.07,142.0,142.06,6077.0,136.1792,136.2463,136.1792,136.2367,6077.0
2022-12-29 14:40:00,142.07,142.14,142.07,142.1,10718.0,136.2463,136.3134,136.2463,136.2751,10718.0
2022-12-29 14:45:00,142.11,142.12,142.04,142.06,10833.0,136.2847,136.2943,136.2175,136.2367,10833.0
2022-12-29 14:50:00,142.05,142.07,141.98,141.99,25188.0,136.2271,136.2463,136.16,136.1696,25188.0
2022-12-29 14:55:00,141.99,142.0,141.94,141.95,12656.0,136.1696,136.1792,136.1216,136.1312,12656.0
2022-12-29 15:00:00,141.94,142.05,141.92,142.05,23991.0,136.1216,136.2271,136.1025,136.2271,23991.0
2022-12-29 15:05:00,142.03,142.06,141.92,141.97,13494.0,136.2079,136.2367,136.1025,136.1504,13494.0
2022-12-29 15:10:00,141.97,141.97,141.84,141.85,16757.0,136.1504,136.1504,136.0257,136.0353,16757.0
2022-12-29 15:15:00,141.82,141.83,141.69,141.75,73926.0,136.0065,136.0161,135.8819,135.9394,73926.0
2022-12-29 15:20:00,141.77,141.82,141.71,141.78,13334.0,135.9586,136.0065,135.9011,135.9682,13334.0
2022-12-29 15:25:00,141.75,141.85,141.72,141.78,8221.0,135.9394,136.0353,135.9106,135.9682,8221.0
2022-12-29 15:30:00,141.77,141.88,141.75,141.86,31361.0,135.9586,136.0641,135.9394,136.0449,31361.0
2022-12-29 15:35:00,141.86,141.88,141.78,141.81,22273.0,136.0449,136.0641,135.9682,135.997,22273.0
2022-12-29 15:40:00,141.8,141.89,141.76,141.87,55915.0,135.9874,136.0737,135.949,136.0545,55915.0
2022-12-29 15:45:00,141.88,141.95,141.84,141.94,304775.0,136.0641,136.1312,136.0257,136.1216,304775.0
2022-12-29 15:50:00,141.97,142.06,141.91,142.02,95402.0,136.1504,136.2367,136.0929,136.1984,95402.0
2022-12-29 15:55:00,142.01,142.01,141.79,141.85,111752.0,136.1888,136.1888,135.9778,136.0353,111752.0
2022-12-30 09:30:00,140.94,141.22,140.74,141.18,197478.0,135.1626,135.4311,134.9708,135.3928,197478.0
2022-12-30 09:35:00,141.18,141.25,141.1,141.1,39572.0,135.3928,135.4599,135.3161,135.3161,39572.0
2022-12-30 09:40:00,141.07,141.08,140.78,141.02,26030.0,135.2873,135.2969,135.0092,135.2393,26030.0
2022-12-30 09:45:00,140.88,140.88,140.31,140.38,23303.0,135.1051,135.1051,134.5584,134.6256,23303.0
2022-12-30 09:50:00,140.38,140.72,140.37,140.65,43159.0,134.6256,134.9516,134.616,134.8845,43159.0
2022-12-30 09:55:00,140.61,140.92,140.57,140.9,25763.0,134.8461,135.1434,134.8078,135.1243,25763.0
2022-12-30 10:00:00,140.9,140.94,140.73,140.84,17867.0,135.1243,135.1626,134.9612,135.0667,17867.0
2022-12-30 10:05:00,140.77,140.82,140.63,140.67,14279.0,134.9996,135.0475,134.8653,134.9037,14279.0
2022-12-30 10:10:00,140.7,140.92,140.7,140.9,121504.0,134.9325,135.1434,134.9325,135.1243,121504.0
2022-12-30 10:15:00,140.91,141.19,140.84,141.18,26146.0,135.1339,135.4024,135.0667,135.3928,26146.0
2022-12-30 10:20:00,141.22,141.22,141.12,141.15,36825.0,135.4311,135.4311,135.3352,135.364,36825.0
2022-12-30 10:25:00,141.2,141.21,141.04,141.08,22255.0,135.412,135.4216,135.2585,135.2969,22255.0
2022-12-30 10:30:00,141.05,141.08,140.91,141.02,24532.0,135.2681,135.2969,135.1339,135.2393,24532.0
2022-12-30 10:35:00,141.05,141.1,140.98,140.99,6918.0,135.2681,135.3161,135.201,135.2106,6918.0
2022-12-30 10:40:00,140.97,141.04,140.89,140.98,14586.0,135.1914,135.2585,135.1147,135.201,14586.0
2022-12-30 10:45:00,140.96,141.25,140.93,141.23,50220.0,135.1818,135.4599,135.153,135.4407,50220.0
2022-12-30 10:50:00,141.17,141.17,140.92,140.92,5702.0,135.3832,135.3832,135.1434,135.1434,5702.0
2022-12-30 10:55:00,140.92,140.97,140.79,140.83,16155.0,135.1434,135.1914,135.0188,135.0571,16155.0
2022-12-30 11:00:00,140.8,140.85,140.76,140.82,9092.0,135.0284,135.0763,134.99,135.0475,9092.0
2022-12-30 11:05:00,140.85,140.91,140.81,140.9,12855.0,135.0763,135.1339,135.038,135.1243,12855.0
2022-12-30 11:10:00,140.88,140.92,140.75,140.78,30370.0,135.1051,135.1434,134.9804,135.0092,30370.0
2022-12-30 11:15:00,140.78,140.82,140.69,140.74,8343.0,135.0092,135.0475,134.9229,134.9708,8343.0
2022-12-30 11:20:00,140.74,140.74,140.65,140.68,14236.0,134.9708,134.9708,134.8845,134.9133,14236.0
2022-12-30 11:25:00,140.67,140.68,140.58,140.64,6408.0,134.9037,134.9133,134.8174,134.8749,6408.0
2022-12-30 11:30:00,140.57,140.8,140.53,140.78,21858.0,134.8078,135.0284,134.7694,135.0092,21858.0
2022-12-30 11:35:00,140.78,140.84,140.75,140.79,16002.0,135.0092,135.0667,134.9804,135.0188,16002.0
2022-12-30 11:40:00,140.78,140.82,140.73,140.75,5733.0,135.0092,135.0475,134.9612,134.9804,5733.0
2022-12-30 11:45:00,140.75,140.8,140.74,140.77,8828.0,134.9804,135.0284,134.9708,134.9996,8828.0
2022-12-30 11:50:00,140.75,140.8,140.74,140.78,8831.0,134.9804,135.0284,134.9708,135.0092,8831.0
2022-12-30 11:55:00,140.77,140.91,140.72,140.91,10717.0,134.9996,135.1339,134.9516,135.1339,10717.0
2022-12-30 12:00:00,140.91,140.93,140.85,140.88,19287.0,135.1339,135.153,135.0763,135.1051,19287.0
2022-12-30 12:05:00,140.87,140.87,140.81,140.84,14164.0,135.0955,135.0955,135.038,135.0667,14164.0
2022-12-30 12:10:00,140.85,140.91,140.74,140.78,13046.0,135.0763,135.1339,134.9708,135.0092,13046.0
2022-12-30 12:15:00,140.77,140.87,140.77,140.83,67014.0,134.9996,135.0955,134.9996,135.0571,67014.0
2022-12-30 12:20:00,140.83,140.92,140.79,140.92,93567.0,135.0571,135.1434,135.0188,135.1434,93567.0
2022-12-30 12:25:00,140.9,140.92,140.83,140.86,12000.0,135.1243,135.1434,135.0571,135.0859,12000.0
2022-12-30 12:30:00,140.88,140.91,140.85,140.89,4307.0,135.1051,135.1339,135.0763,135.1147,4307.0
2022-12-30 12:35:00,140.89,140.95,140.82,140.83,5396.0,135.1147,135.1722,135.0475,135.0571,5396.0
2022-12-30 12:40:00,140.83,140.89,140.81,140.84,11070.0,135.0571,135.1147,135.038,135.0667,11070.0
2022-12-30 12:45:00,140.88,140.91,140.86,140.86,35831.0,135.1051,135.1339,135.0859,135.0859,35831.0
2022-12-30 12:50:00,140.87,140.92,140.78,140.78,6037.0,135.0955,135.1434,135.0092,135.0092,6037.0
2022-12-30 12:55:00,140.8,140.96,140.77,140.96,43092.0,135.0284,135.1818,134.9996,135.1818,43092.0
2022-12-30 13:00:00,140.97,140.98,140.81,140.93,17221.0,135.1914,135.201,135.038,135.153,17221.0
2022-12-30 13:05:00,140.84,140.88,140.81,140.83,38759.0,135.0667,135.1051,135.038,135.0571,38759.0
2022-12-30 13:10:00,140.83,140.84,140.77,140.8,21011.0,135.0571,135.0667,134.9996,135.0284,21011.0
2022-12-30 13:15:00,140.8,140.8,140.55,140.57,8789.0,135.0284,135.0284,134.7886,134.8078,8789.0
2022-12-30 13:20:00,140.55,140.55,140.16,140.18,12366.0,134.7886,134.7886,134.4146,134.4338,12366.0
2022-12-30 13:25:00,140.19,140.3,140.02,140.3,28664.0,134.4434,134.5489,134.2803,134.5489,28664.0
2022-12-30 13:30:00,140.29,140.47,140.27,140.45,20226.0,134.5393,134.7119,134.5201,134.6927,20226.0
2022-12-30 13:35:00,140.45,140.55,140.43,140.43,48294.0,134.6927,134.7886,134.6735,134.6735,48294.0
2022-12-30 13:40:00,140.43,140.43,140.35,140.4,19218.0,134.6735,134.6735,134.5968,134.6448,19218.0
2022-12-30 13:45:00,140.43,140.43,140.3,140.33,34677.0,134.6735,134.6735,134.5489,134.5776,34677.0
2022-12-30 13:50:00,140.34,140.38,140.27,140.38,8180.0,134.5872,134.6256,134.5201,134.6256,8180.0
2022-12-30 13:55:00,140.37,140.37,140.27,140.31,8520.0,134.616,134.616,134.5201,134.5584,8520.0
2022-12-30 14:00:00,140.29,140.37,140.18,140.19,9641.0,134.5393,134.616,134.4338,134.4434,9641.0
2022-12-30 14:05:00,140.17,140.2,140.07,140.07,22277.0,134.4242,134.453,134.3283,134.3283,22277.0
2022-12-30 14:10:00,140.08,140.16,140.02,140.13,38104.0,134.3379,134.4146,134.2803,134.3858,38104.0
2022-12-30 14:15:00,140.09,140.12,140.02,140.11,9768.0,134.3475,134.3762,134.2803,134.3666,9768.0
2022-12-30 14:20:00,140.09,140.14,140.05,140.13,8675.0,134.3475,134.3954,134.3091,134.3858,8675.0
2022-12-30 14:25:00,140.07,140.23,140.05,140.21,43819.0,134.3283,134.4817,134.3091,134.4625,43819.0
2022-12-30 14:30:00,140.17,140.27,140.17,140.25,69682.0,134.4242,134.5201,134.4242,134.5009,69682.0
2022-12-30 14:35:00,140.23,140.24,140.09,140.15,68953.0,134.4817,134.4913,134.3475,134.405,68953.0
2022-12-30 14:40:00,140.15,140.16,140.05,140.11,90045.0,134.405,134.4146,134.3091,134.3666,90045.0
2022-12-30 14:45:00,140.09,140.13,139.96,139.99,21705.0,134.3475,134.3858,134.2228,134.2516,21705.0
2022-12-30 14:50:00,139.99,140.13,139.98,140.1,13424.0,134.2516,134.3858,134.242,134.3571,13424.0
2022-12-30 14:55:00,140.09,140.12,140.01,140.07,10085.0,134.3475,134.3762,134.2707,134.3283,10085.0
2022-12-30 15:00:00,140.06,140.31,140.06,140.23,15346.0,134.3187,134.5584,134.3187,134.4817,15346.0
2022-12-30 15:05:00,140.24,140.36,140.22,140.35,35776.0,134.4913,134.6064,134.4721,134.5968,35776.0
2022-12-30 15:10:00,140.33,140.63,140.33,140.58,6250.0,134.5776,134.8653,134.5776,134.8174,6250.0
2022-12-30 15:15:00,140.59,140.76,140.59,140.63,41056.0,134.827,134.99,134.827,134.8653,41056.0
2022-12-30 15:20:00,140.62,140.71,140.58,140.61,34656.0,134.8557,134.9421,134.8174,134.8461,34656.0
2022-12-30 15:25:00,140.61,140.61,140.49,140.51,53422.0,134.8461,134.8461,134.7311,134.7502,53422.0
2022-12-30 15:30:00,140.51,140.81,140.48,140.79,54426.0,134.7502,135.038,134.7215,135.0188,54426.0
2022-12-30 15:35:00,140.78,140.82,140.71,140.8,27896.0,135.0092,135.0475,134.9421,135.0284,27896.0
2022-12-30 15:40:00,140.79,140.89,140.76,140.82,24264.0,135.0188,135.1147,134.99,135.0475,24264.0
2022-12-30 15:45:00,140.81,141.13,140.81,141.13,72778.0,135.038,135.3448,135.038,135.3448,72778.0
2022-12-30 15:50:00,141.12,141.34,141.11,141.31,88751.0,135.3352,135.5462,135.3257,135.5175,88751.0
2022-12-30 15:55:00,141.31,141.31,141.15,141.3,89476.0,135.5175,135.5175,135.364,135.5079,89476.0
2023-01-03 09:30:00,142.08,142.48,142.01,142.29,106028.0,136.2559,136.6395,136.1888,136.4573,106028.0
2023-01-03 09:35:00,142.36,142.53,142.24,142.45,24348.0,136.5244,136.6874,136.4093,136.6107,24348.0
2023-01-03 09:40:00,142.51,142.84,142.45,142.5,118093.0,136.6683,136.9847,136.6107,136.6587,118093.0
2023-01-03 09:45:00,142.52,142.53,141.64,141.84,38854.0,136.6779,136.6874,135.8339,136.0257,38854.0
2023-01-03 09:50:00,141.84,142.03,141.52,141.68,161153.0,136.0257,136.2079,135.7188,135.8723,161153.0
2023-01-03 09:55:00,141.62,141.62,141.18,141.22,28876.0,135.8147,135.8147,135.3928,135.4311,28876.0
2023-01-03 10:00:00,141.24,141.54,141.23,141.43,36929.0,135.4503,135.738,135.4407,135.6325,36929.0
2023-01-03 10:05:00,141.47,141.47,141.32,141.36,40508.0,135.6709,135.6709,135.527,135.5654,40508.0
2023-01-03 10:10:00,141.16,141.29,140.95,140.99,184620.0,135.3736,135.4983,135.1722,135.2106,184620.0
2023-01-03 10:15:00,140.98,141.07,140.7,140.7,31091.0,135.201,135.2873,134.9325,134.9325,31091.0
2023-01-03 10:20:00,140.63,140.96,140.63,140.93,36668.0,134.8653,135.1818,134.8653,135.153,36668.0
2023-01-03 10:25:00,140.92,141.05,140.87,141.05,43813.0,135.1434,135.2681,135.0955,135.2681,43813.0
2023-01-03 10:30:00,141.04,141.07,140.9,141.02,170543.0,135.2585,135.2873,135.1243,135.2393,170543.0
2023-01-03 10:35:00,140.99,141.17,140.99,141.13,27842.0,135.2106,135.3832,135.2106,135.3448,27842.0
2023-01-03 10:40:00,141.16,141.26,141.16,141.23,24450.0,135.3736,135.4695,135.3736,135.4407,24450.0
2023-01-03 10:45:00,141.27,141.43,141.27,141.35,25219.0,135.4791,135.6325,135.4791,135.5558,25219.0
2023-01-03 10:50:00,141.35,141.39,141.25,141.27,11278.0,135.5558,135.5942,135.4599,135.4791,11278.0
2023-01-03 10:55:00,141.33,141.59,141.32,141.59,27381.0,135.5366,135.786,135.527,135.786,27381.0
2023-01-03 11:00:00,141.75,141.77,141.57,141.57,31131.0,135.9394,135.9586,135.7668,135.7668,31131.0
2023-01-03 11:05:00,141.56,141.58,141.34,141.34,140228.0,135.7572,135.7764,135.5462,135.5462,140228.0
2023-01-03 11:10:00,141.27,141.27,140.82,140.82,8375.0,135.4791,135.4791,135.0475,135.0475,8375.0
2023-01-03 11:15:00,140.79,140.94,140.7,140.9,19053.0,135.0188,135.1626,134.9325,135.1243,19053.0
2023-01-03 11:20:00,140.88,141.01,140.76,141.01,13410.0,135.1051,135.2298,134.99,135.2298,13410.0
2023-01-03 11:25:00,140.91,140.93,140.71,140.86,3315.0,135.1339,135.153,134.9421,135.0859,3315.0
2023-01-03 11:30:00,140.87,140.87,140.53,140.67,11751.0,135.0955,135.0955,134.7694,134.9037,11751.0
2023-01-03 11:35:00,140.7,140.7,140.61,140.65,3944.0,134.9325,134.9325,134.8461,134.8845,3944.0
2023-01-03 11:40:00,140.65,140.65,140.48,140.49,29970.0,134.8845,134.8845,134.7215,134.7311,29970.0
2023-01-03 11:45:00,140.49,140.49,140.39,140.48,22181.0,134.7311,134.7311,134.6352,134.7215,22181.0
2023-01-03 11:50:00,140.48,140.61,140.42,140.56,39884.0,134.7215,134.8461,134.6639,134.7982,39884.0
2023-01-03 11:55:00,140.49,140.57,140.44,140.52,4574.0,134.7311,134.8078,134.6831,134.7598,4574.0
2023-01-03 12:00:00,140.56,140.57,140.44,140.49,3808.0,134.7982,134.8078,134.6831,134.7311,3808.0
2023-01-03 12:05:00,140.41,140.68,140.41,140.62,9363.0,134.6543,134.9133,134.6543,134.8557,9363.0
2023-01-03 12:10:00,140.61,140.69,140.58,140.69,2944.0,134.8461,134.9229,134.8174,134.9229,2944.0
2023-01-03 12:15:00,140.67,140.7,140.45,140.53,162894.0,134.9037,134.9325,134.6927,134.7694,162894.0
2023-01-03 12:20:00,140.51,140.61,140.26,140.34,67870.0,134.7502,134.8461,134.5105,134.5872,67870.0
2023-01-03 12:25:00,140.37,140.53,140.36,140.45,11027.0,134.616,134.7694,134.6064,134.6927,11027.0
2023-01-03 12:30:00,140.47,140.84,140.47,140.81,159270.0,134.7119,135.0667,134.7119,135.038,159270.0
2023-01-03 12:35:00,140.81,140.85,140.64,140.66,3683.0,135.038,135.0763,134.8749,134.8941,3683.0
2023-01-03 12:40:00,140.61,140.62,140.34,140.37,9538.0,134.8461,134.8557,134.5872,134.616,9538.0
2023-01-03 12:45:00,140.37,140.37,140.0,140.12,104676.0,134.616,134.616,134.2612,134.3762,104676.0
2023-01-03 12:50:00,140.13,140.18,140.08,140.15,10736.0,134.3858,134.4338,134.3379,134.405,10736.0
2023-01-03 12:55:00,140.12,140.42,140.1,140.33,17086.0,134.3762,134.6639,134.3571,134.5776,17086.0
2023-01-03 13:00:00,140.34,140.35,140.23,140.34,4680.0,134.5872,134.5968,134.4817,134.5872,4680.0
2023-01-03 13:05:00,140.34,140.36,140.29,140.33,13243.0,134.5872,134.6064,134.5393,134.5776,13243.0
2023-01-03 13:10:00,140.32,140.48,140.31,140.31,19475.0,134.568,134.7215,134.5584,134.5584,19475.0
2023-01-03 13:15:00,140.33,140.39,140.29,140.35,10349.0,134.5776,134.6352,134.5393,134.5968,10349.0
2023-01-03 13:20:00,140.36,140.46,140.3,140.41,31055.0,134.6064,134.7023,134.5489,134.6543,31055.0
2023-01-03 13:25:00,140.42,140.77,140.42,140.74,19801.0,134.6639,134.9996,134.6639,134.9708,19801.0
2023-01-03 13:30:00,140.72,140.77,140.61,140.62,8623.0,134.9516,134.9996,134.8461,134.8557,8623.0
2023-01-03 13:35:00,140.62,140.76,140.59,140.59,9781.0,134.8557,134.99,134.827,134.827,9781.0
2023-01-03 13:40:00,140.61,140.77,140.6,140.65,14933.0,134.8461,134.9996,134.8366,134.8845,14933.0
2023-01-03 13:45:00,140.58,140.66,140.54,140.66,4986.0,134.8174,134.8941,134.779,134.8941,4986.0
2023-01-03 13:50:00,140.65,140.9,140.64,140.83,15630.0,134.8845,135.1243,134.8749,135.0571,15630.0
2023-01-03 13:55:00,140.82,140.89,140.81,140.84,19684.0,135.0475,135.1147,135.038,135.0667,19684.0
2023-01-03 14:00:00,140.87,140.92,140.63,140.67,18496.0,135.0955,135.1434,134.8653,134.9037,18496.0
2023-01-03 14:05:00,140.68,140.72,140.61,140.67,15363.0,134.9133,134.9516,134.8461,134.9037,15363.0
2023-01-03 14:10:00,140.65,140.66,140.4,140.52,28261.0,134.8845,134.8941,134.6448,134.7598,28261.0
2023-01-03 14:15:00,140.52,140.63,140.5,140.52,23375.0,134.7598,134.8653,134.7407,134.7598,23375.0
2023-01-03 14:20:00,140.5,140.55,140.35,140.38,11515.0,134.7407,134.7886,134.5968,134.6256,11515.0
2023-01-03 14:25:00,140.37,140.41,140.31,140.35,23568.0,134.616,134.6543,134.5584,134.5968,23568.0
2023-01-03 14:30:00,140.36,140.36,140.03,140.09,24503.0,134.6064,134.6064,134.2899,134.3475,24503.0
2023-01-03 14:35:00,140.08,140.12,140.04,140.09,10414.0,134.3379,134.3762,134.2995,134.3475,10414.0
2023-01-03 14:40:00,140.09,140.47,140.08,140.46,39445.0,134.3475,134.7119,134.3379,134.7023,39445.0
2023-01-03 14:45:00,140.47,140.95,140.46,140.89,48440.0,134.7119,135.1722,134.7023,135.1147,48440.0
2023-01-03 14:50:00,140.87,140.87,140.67,140.7,67196.0,135.0955,135.0955,134.9037,134.9325,67196.0
2023-01-03 14:55:00,140.73,140.83,140.64,140.71,26469.0,134.9612,135.0571,134.8749,134.9421,26469.0
2023-01-03 15:00:00,140.73,140.95,140.7,140.79,24162.0,134.9612,135.1722,134.9325,135.0188,24162.0
2023-01-03 15:05:00,140.8,140.85,140.71,140.73,23524.0,135.0284,135.0763,134.9421,134.9612,23524.0
2023-01-03 15:10:00,140.75,140.98,140.74,140.96,26743.0,134.9804,135.201,134.9708,135.1818,26743.0
2023-01-03 15:15:00,140.97,141.15,140.97,140.99,58844.0,135.1914,135.364,135.1914,135.2106,58844.0
2023-01-03 15:20:00,140.96,140.96,140.7,140.71,88598.0,135.1818,135.1818,134.9325,134.9421,88598.0
2023-01-03 15:25:00,140.71,140.91,140.7,140.9,75451.0,134.9421,135.1339,134.9325,135.1243,75451.0
2023-01-03 15:30:00,140.94,141.09,140.88,141.06,32988.0,135.1626,135.3065,135.1051,135.2777,32988.0
2023-01-03 15:35:00,141.08,141.14,140.9,140.94,353921.0,135.2969,135.3544,135.1243,135.1626,353921.0
2023-01-03 15:40:00,140.95,141.04,140.87,140.93,16469.0,135.1722,135.2585,135.0955,135.153,16469.0
2023-01-03 15:45:00,140.92,141.05,140.85,141.04,44078.0,135.1434,135.2681,135.0763,135.2585,44078.0
2023-01-03 15:50:00,141.05,141.18,140.95,141.14,69041.0,135.2681,135.3928,135.1722,135.3544,69041.0
2023-01-03 15:55:00,141.14,141.17,141.04,141.11,100714.0,135.3544,135.3832,135.2585,135.3257,100714.0
2023-01-04 09:30:00,142.08,142.32,142.08,142.24,71576.0,136.2559,136.4861,136.2559,136.4093,71576.0
2023-01-04 09:35:00,142.22,142.67,142.22,142.62,23873.0,136.3902,136.8217,136.3902,136.7738,23873.0
2023-01-04 09:40:00,142.68,142.96,142.48,142.55,21770.0,136.8313,137.0998,136.6395,136.7066,21770.0
2023-01-04 09:45:00,142.55,142.63,142.41,142.51,13478.0,136.7066,136.7833,136.5724,136.6683,13478.0
2023-01-04 09:50:00,142.62,142.72,142.5,142.71,26071.0,136.7738,136.8697,136.6587,136.8601,26071.0
2023-01-04 09:55:00,142.71,142.87,142.69,142.87,17823.0,136.8601,137.0135,136.8409,137.0135,17823.0
2023-01-04 10:00:00,142.85,143.18,142.22,142.22,88019.0,136.9943,137.3108,136.3902,136.3902,88019.0
2023-01-04 10:05:00,142.33,142.37,141.99,142.06,15075.0,136.4956,136.534,136.1696,136.2367,15075.0
2023-01-04 10:10:00,142.07,142.12,141.85,142.12,13544.0,136.2463,136.2943,136.0353,136.2943,13544.0
2023-01-04 10:15:00,142.1,142.29,142.04,142.24,20753.0,136.2751,136.4573,136.2175,136.4093,20753.0
2023-01-04 10:20:00,142.25,142.31,142.0,142.23,32844.0,136.4189,136.4765,136.1792,136.3997,32844.0
2023-01-04 10:25:00,142.22,142.37,142.07,142.37,5911.0,136.3902,136.534,136.2463,136.534,5911.0
2023-01-04 10:30:00,142.37,142.39,142.18,142.34,14065.0,136.534,136.5532,136.3518,136.5052,14065.0
2023-01-04 10:35:00,142.34,142.41,142.25,142.28,12020.0,136.5052,136.5724,136.4189,136.4477,12020.0
2023-01-04 10:40:00,142.26,142.58,142.19,142.57,60887.0,136.4285,136.7354,136.3614,136.7258,60887.0
2023-01-04 10:45:00,142.57,142.78,142.57,142.72,20310.0,136.7258,136.9272,136.7258,136.8697,20310.0
2023-01-04 10:50:00,142.78,142.78,142.67,142.73,13663.0,136.9272,136.9272,136.8217,136.8792,13663.0
2023-01-04 10:55:00,142.75,142.88,142.67,142.88,18853.0,136.8984,137.0231,136.8217,137.0231,18853.0
2023-01-04 11:00:00,142.93,142.93,142.77,142.77,32363.0,137.071,137.071,136.9176,136.9176,32363.0
2023-01-04 11:05:00,142.76,142.94,142.72,142.92,7961.0,136.908,137.0806,136.8697,137.0615,7961.0
2023-01-04 11:10:00,142.96,143.14,142.94,143.12,19640.0,137.0998,137.2724,137.0806,137.2533,19640.0
2023-01-04 11:15:00,143.14,143.18,143.02,143.02,13895.0,137.2724,137.3108,137.1574,137.1574,13895.0
2023-01-04 11:20:00,142.99,143.02,142.94,143.0,6613.0,137.1286,137.1574,137.0806,137.1382,6613.0
2023-01-04 11:25:00,143.0,143.11,142.96,143.08,11940.0,137.1382,137.2437,137.0998,137.2149,11940.0
2023-01-04 11:30:00,143.08,143.48,143.08,143.41,14595.0,137.2149,137.5985,137.2149,137.5314,14595.0
2023-01-04 11:35:00,143.42,143.62,143.42,143.58,14312.0,137.541,137.7328,137.541,137.6944,14312.0
2023-01-04 11:40:00,143.61,143.67,143.56,143.65,23931.0,137.7232,137.7807,137.6752,137.7615,23931.0
2023-01-04 11:45:00,143.64,143.72,143.55,143.69,16008.0,137.7519,137.8287,137.6656,137.7999,16008.0
2023-01-04 11:50:00,143.69,143.85,143.67,143.81,7489.0,137.7999,137.9533,137.7807,137.915,7489.0
2023-01-04 11:55:00,143.81,143.92,143.81,143.86,7830.0,137.915,138.0205,137.915,137.9629,7830.0
2023-01-04 12:00:00,143.91,143.92,143.81,143.85,12488.0,138.0109,138.0205,137.915,137.9533,12488.0
2023-01-04 12:05:00,143.85,143.85,143.75,143.77,10548.0,137.9533,137.9533,137.8574,137.8766,10548.0
2023-01-04 12:10:00,143.76,143.81,143.67,143.67,9164.0,137.867,137.915,137.7807,137.7807,9164.0
2023-01-04 12:15:00,143.67,143.73,143.65,143.68,9859.0,137.7807,137.8383,137.7615,137.7903,9859.0
2023-01-04 12:20:00,143.69,143.78,143.62,143.74,9945.0,137.7999,137.8862,137.7328,137.8478,9945.0
2023-01-04 12:25:00,143.77,143.79,143.67,143.68,9913.0,137.8766,137.8958,137.7807,137.7903,9913.0
2023-01-04 12:30:00,143.69,143.87,143.68,143.83,5890.0,137.7999,137.9725,137.7903,137.9342,5890.0
2023-01-04 12:35:00,143.83,143.89,143.79,143.84,10344.0,137.9342,137.9917,137.8958,137.9437,10344.0
2023-01-04 12:40:00,143.87,143.92,143.86,143.9,6611.0,137.9725,138.0205,137.9629,138.0013,6611.0
2023-01-04 12:45:00,143.9,143.91,143.81,143.82,15926.0,138.0013,138.0109,137.915,137.9246,15926.0
2023-01-04 12:50:00,143.82,143.87,143.7,143.77,17553.0,137.9246,137.9725,137.8095,137.8766,17553.0
2023-01-04 12:55:00,143.76,143.76,143.52,143.52,9091.0,137.867,137.867,137.6369,137.6369,9091.0
2023-01-04 13:00:00,143.52,143.53,143.31,143.45,15486.0,137.6369,137.6465,137.4355,137.5697,15486.0
2023-01-04 13:05:00,143.47,143.53,143.44,143.52,5756.0,137.5889,137.6465,137.5601,137.6369,5756.0
2023-01-04 13:10:00,143.54,143.64,143.51,143.64,11733.0,137.656,137.7519,137.6273,137.7519,11733.0
2023-01-04 13:15:00,143.63,143.79,143.62,143.77,116879.0,137.7424,137.8958,137.7328,137.8766,116879.0
2023-01-04 13:20:00,143.77,143.78,143.73,143.76,8101.0,137.8766,137.8862,137.8383,137.867,8101.0
2023-01-04 13:25:00,143.77,143.78,143.68,143.68,6160.0,137.8766,137.8862,137.7903,137.7903,6160.0
2023-01-04 13:30:00,143.75,143.78,143.69,143.76,11057.0,137.8574,137.8862,137.7999,137.867,11057.0
2023-01-04 13:35:00,143.77,143.89,143.75,143.87,13648.0,137.8766,137.9917,137.8574,137.9725,13648.0
2023-01-04 13:40:00,143.86,143.88,143.77,143.77,7843.0,137.9629,137.9821,137.8766,137.8766,7843.0
2023-01-04 13:45:00,143.76,143.78,143.63,143.72,12908.0,137.867,137.8862,137.7424,137.8287,12908.0
2023-01-04 13:50:00,143.71,143.77,143.7,143.72,4944.0,137.8191,137.8766,137.8095,137.8287,4944.0
2023-01-04 13:55:00,143.7,143.7,143.42,143.45,49472.0,137.8095,137.8095,137.541,137.5697,49472.0
2023-01-04 14:00:00,143.3,143.85,142.87,143.25,87422.0,137.4259,137.9533,137.0135,137.3779,87422.0
2023-01-04 14:05:00,143.38,143.55,143.06,143.09,32003.0,137.5026,137.6656,137.1957,137.2245,32003.0
2023-01-04 14:10:00,143.1,143.27,142.95,143.26,46630.0,137.2341,137.3971,137.0902,137.3875,46630.0
2023-01-04 14:15:00,143.31,143.67,143.3,143.61,59630.0,137.4355,137.7807,137.4259,137.7232,59630.0
2023-01-04 14:20:00,143.59,143.59,143.02,143.11,36366.0,137.704,137.704,137.1574,137.2437,36366.0
2023-01-04 14:25:00,143.12,143.12,142.46,142.53,32574.0,137.2533,137.2533,136.6203,136.6874,32574.0
2023-01-04 14:30:00,142.47,142.77,142.42,142.74,22882.0,136.6299,136.9176,136.582,136.8888,22882.0
2023-01-04 14:35:00,142.75,142.81,142.63,142.73,22235.0,136.8984,136.956,136.7833,136.8792,22235.0
2023-01-04 14:40:00,142.73,142.99,142.61,142.79,44467.0,136.8792,137.1286,136.7642,136.9368,44467.0
2023-01-04 14:45:00,142.79,142.95,142.71,142.79,24466.0,136.9368,137.0902,136.8601,136.9368,24466.0
2023-01-04 14:50:00,142.79,142.9,142.64,142.82,20069.0,136.9368,137.0423,136.7929,136.9656,20069.0
2023-01-04 14:55:00,142.88,143.22,142.87,143.18,20522.0,137.0231,137.3492,137.0135,137.3108,20522.0
2023-01-04 15:00:00,143.19,143.47,143.17,143.44,20631.0,137.3204,137.5889,137.3012,137.5601,20631.0
2023-01-04 15:05:00,143.42,143.43,143.14,143.28,25421.0,137.541,137.5506,137.2724,137.4067,25421.0
2023-01-04 15:10:00,143.27,143.35,143.13,143.29,17521.0,137.3971,137.4738,137.2629,137.4163,17521.0
2023-01-04 15:15:00,143.26,143.39,143.26,143.33,16505.0,137.3875,137.5122,137.3875,137.4547,16505.0
2023-01-04 15:20:00,143.34,143.37,143.0,143.11,16247.0,137.4642,137.493,137.1382,137.2437,16247.0
2023-01-04 15:25:00,143.13,143.26,143.0,143.05,16792.0,137.2629,137.3875,137.1382,137.1861,16792.0
2023-01-04 15:30:00,143.01,143.1,142.86,142.89,20540.0,137.1478,137.2341,137.0039,137.0327,20540.0
2023-01-04 15:35:00,142.89,142.9,142.56,142.72,48250.0,137.0327,137.0423,136.7162,136.8697,48250.0
2023-01-04 15:40:00,142.7,142.71,142.47,142.51,55136.0,136.8505,136.8601,136.6299,136.6683,55136.0
2023-01-04 15:45:00,142.5,142.79,142.45,142.79,34270.0,136.6587,136.9368,136.6107,136.9368,34270.0
2023-01-04 15:50:00,142.88,142.99,142.8,142.97,41937.0,137.0231,137.1286,136.9464,137.1094,41937.0
2023-01-04 15:55:00,143.0,143.38,143.0,143.34,146604.0,137.1382,137.5026,137.1382,137.4642,146604.0
2023-01-05 09:30:00,142.4,142.45,141.88,142.01,69962.0,136.5628,136.6107,136.0641,136.1888,69962.0
2023-01-05 09:35:00,142.06,142.1,141.73,141.74,47336.0,136.2367,136.2751,135.9202,135.9298,47336.0
2023-01-05 09:40:00,141.71,141.72,141.44,141.63,38471.0,135.9011,135.9106,135.6421,135.8243,38471.0
2023-01-05 09:45:00,141.56,141.61,141.4,141.51,21665.0,135.7572,135.8052,135.6038,135.7093,21665.0
2023-01-05 09:50:00,141.55,141.76,141.53,141.73,23711.0,135.7476,135.949,135.7284,135.9202,23711.0
2023-01-05 09:55:00,141.71,141.9,141.64,141.78,29968.0,135.9011,136.0833,135.8339,135.9682,29968.0
2023-01-05 10:00:00,141.77,141.9,141.57,141.89,20888.0,135.9586,136.0833,135.7668,136.0737,20888.0
2023-01-05 10:05:00,141.8,142.42,141.75,142.17,50628.0,135.9874,136.582,135.9394,136.3422,50628.0
2023-01-05 10:10:00,142.18,142.37,142.05,142.26,10431.0,136.3518,136.534,136.2271,136.4285,10431.0
2023-01-05 10:15:00,142.28,142.3,141.98,142.05,30778.0,136.4477,136.4669,136.16,136.2271,30778.0
2023-01-05 10:20:00,142.05,142.08,141.73,141.9,18198.0,136.2271,136.2559,135.9202,136.0833,18198.0
2023-01-05 10:25:00,141.88,142.09,141.83,142.02,12455.0,136.0641,136.2655,136.0161,136.1984,12455.0
2023-01-05 10:30:00,142.01,142.04,141.86,141.89,16880.0,136.1888,136.2175,136.0449,136.0737,16880.0
2023-01-05 10:35:00,141.9,142.03,141.79,141.97,19312.0,136.0833,136.2079,135.9778,136.1504,19312.0
2023-01-05 10:40:00,142.0,142.24,141.85,142.21,8415.0,136.1792,136.4093,136.0353,136.3806,8415.0
2023-01-05 10:45:00,142.23,142.23,142.08,142.13,14102.0,136.3997,136.3997,136.2559,136.3038,14102.0
2023-01-05 10:50:00,142.17,142.17,141.71,141.77,31810.0,136.3422,136.3422,135.9011,135.9586,31810.0
2023-01-05 10:55:00,141.73,141.82,141.7,141.72,40594.0,135.9202,136.0065,135.8915,135.9106,40594.0
2023-01-05 11:00:00,141.73,141.79,141.59,141.78,31029.0,135.9202,135.9778,135.786,135.9682,31029.0
2023-01-05 11:05:00,141.82,141.87,141.75,141.84,11614.0,136.0065,136.0545,135.9394,136.0257,11614.0
2023-01-05 11:10:00,141.87,141.97,141.74,141.8,29129.0,136.0545,136.1504,135.9298,135.9874,29129.0
2023-01-05 11:15:00,141.8,141.87,141.7,141.72,34129.0,135.9874,136.0545,135.8915,135.9106,34129.0
2023-01-05 11:20:00,141.67,141.71,141.45,141.48,29670.0,135.8627,135.9011,135.6517,135.6805,29670.0
2023-01-05 11:25:00,141.46,141.61,141.4,141.61,27042.0,135.6613,135.8052,135.6038,135.8052,27042.0
2023-01-05 11:30:00,141.59,141.66,141.54,141.58,52680.0,135.786,135.8531,135.738,135.7764,52680.0
2023-01-05 11:35:00,141.59,141.71,141.55,141.59,12361.0,135.786,135.9011,135.7476,135.786,12361.0
2023-01-05 11:40:00,141.58,141.76,141.55,141.74,6009.0,135.7764,135.949,135.7476,135.9298,6009.0
2023-01-05 11:45:00,141.74,141.84,141.74,141.79,14134.0,135.9298,136.0257,135.9298,135.9778,14134.0
2023-01-05 11:50:00,141.81,141.81,141.62,141.64,16417.0,135.997,135.997,135.8147,135.8339,16417.0
2023-01-05 11:55:00,141.65,141.69,141.53,141.57,27801.0,135.8435,135.8819,135.7284,135.7668,27801.0
2023-01-05 12:00:00,141.56,141.78,141.54,141.74,14493.0,135.7572,135.9682,135.738,135.9298,14493.0
2023-01-05 12:05:00,141.74,141.88,141.69,141.87,13151.0,135.9298,136.0641,135.8819,136.0545,13151.0
2023-01-05 12:10:00,141.86,141.86,141.71,141.71,17060.0,136.0449,136.0449,135.9011,135.9011,17060.0
2023-01-05 12:15:00,141.73,141.8,141.56,141.58,8692.0,135.9202,135.9874,135.7572,135.7764,8692.0
2023-01-05 12:20:00,141.58,141.82,141.53,141.79,17739.0,135.7764,136.0065,135.7284,135.9778,17739.0
2023-01-05 12:25:00,141.79,141.82,141.75,141.75,5117.0,135.9778,136.0065,135.9394,135.9394,5117.0
2023-01-05 12:30:00,141.82,142.01,141.81,141.94,15169.0,136.0065,136.1888,135.997,136.1216,15169.0
2023-01-05 12:35:00,141.94,141.97,141.78,141.81,12519.0,136.1216,136.1504,135.9682,135.997,12519.0
2023-01-05 12:40:00,141.83,141.83,141.67,141.71,4043.0,136.0161,136.0161,135.8627,135.9011,4043.0
2023-01-05 12:45:00,141.72,141.77,141.67,141.75,7356.0,135.9106,135.9586,135.8627,135.9394,7356.0
2023-01-05 12:50:00,141.71,141.78,141.62,141.67,26489.0,135.9011,135.9682,135.8147,135.8627,26489.0
2023-01-05 12:55:00,141.64,141.68,141.6,141.67,3898.0,135.8339,135.8723,135.7956,135.8627,3898.0
2023-01-05 13:00:00,141.61,141.66,141.53,141.59,23707.0,135.8052,135.8531,135.7284,135.786,23707.0
2023-01-05 13:05:00,141.58,141.73,141.58,141.73,5762.0,135.7764,135.9202,135.7764,135.9202,5762.0
2023-01-05 13:10:00,141.7,141.71,141.54,141.55,5121.0,135.8915,135.9011,135.738,135.7476,5121.0
2023-01-05 13:15:00,141.58,141.58,141.53,141.56,12038.0,135.7764,135.7764,135.7284,135.7572,12038.0
2023-01-05 13:20:00,141.64,142.24,141.64,142.17,30088.0,135.8339,136.4093,135.8339,136.3422,30088.0
2023-01-05 13:25:00,142.21,142.38,142.11,142.17,42880.0,136.3806,136.5436,136.2847,136.3422,42880.0
2023-01-05 13:30:00,142.18,142.41,142.17,142.32,40244.0,136.3518,136.5724,136.3422,136.4861,40244.0
2023-01-05 13:35:00,142.34,142.38,142.11,142.16,45451.0,136.5052,136.5436,136.2847,136.3326,45451.0
2023-01-05 13:40:00,142.19,142.28,142.07,142.07,7098.0,136.3614,136.4477,136.2463,136.2463,7098.0
2023-01-05 13:45:00,142.13,142.16,142.03,142.11,28059.0,136.3038,136.3326,136.2079,136.2847,28059.0
2023-01-05 13:50:00,142.04,142.15,142.03,142.15,8595.0,136.2175,136.323,136.2079,136.323,8595.0
2023-01-05 13:55:00,142.11,142.22,142.0,142.06,19121.0,136.2847,136.3902,136.1792,136.2367,19121.0
2023-01-05 14:00:00,142.06,142.21,142.05,142.13,8589.0,136.2367,136.3806,136.2271,136.3038,8589.0
2023-01-05 14:05:00,142.13,142.21,142.12,142.21,6216.0,136.3038,136.3806,136.2943,136.3806,6216.0
2023-01-05 14:10:00,142.19,142.23,141.94,141.96,10995.0,136.3614,136.3997,136.1216,136.1408,10995.0
2023-01-05 14:15:00,142.02,142.1,142.02,142.09,2612.0,136.1984,136.2751,136.1984,136.2655,2612.0
2023-01-05 14:20:00,142.16,142.16,142.07,142.08,3469.0,136.3326,136.3326,136.2463,136.2559,3469.0
2023-01-05 14:25:00,142.13,142.13,141.92,141.93,15892.0,136.3038,136.3038,136.1025,136.112,15892.0
2023-01-05 14:30:00,141.95,142.07,141.95,142.01,64840.0,136.1312,136.2463,136.1312,136.1888,64840.0
2023-01-05 14:35:00,142.03,142.4,142.03,142.31,10132.0,136.2079,136.5628,136.2079,136.4765,10132.0
2023-01-05 14:40:00,142.33,142.36,142.26,142.28,10867.0,136.4956,136.5244,136.4285,136.4477,10867.0
2023-01-05 14:45:00,142.27,142.53,142.27,142.47,68001.0,136.4381,136.6874,136.4381,136.6299,68001.0
2023-01-05 14:50:00,142.47,142.52,142.4,142.48,16409.0,136.6299,136.6779,136.5628,136.6395,16409.0
2023-01-05 14:55:00,142.47,142.52,142.24,142.25,21904.0,136.6299,136.6779,136.4093,136.4189,21904.0
2023-01-05 15:00:00,142.22,142.23,142.09,142.14,6578.0,136.3902,136.3997,136.2655,136.3134,6578.0
2023-01-05 15:05:00,142.12,142.13,142.03,142.03,12215.0,136.2943,136.3038,136.2079,136.2079,12215.0
2023-01-05 15:10:00,142.03,142.03,141.93,141.98,7044.0,136.2079,136.2079,136.112,136.16,7044.0
2023-01-05 15:15:00,141.99,142.06,141.9,141.93,6841.0,136.1696,136.2367,136.0833,136.112,6841.0
2023-01-05 15:20:00,141.92,141.96,141.85,141.86,13737.0,136.1025,136.1408,136.0353,136.0449,13737.0
2023-01-05 15:25:00,141.87,141.88,141.75,141.82,28001.0,136.0545,136.0641,135.9394,136.0065,28001.0
2023-01-05 15:30:00,141.8,141.86,141.67,141.78,20930.0,135.9874,136.0449,135.8627,135.9682,20930.0
2023-01-05 15:35:00,141.8,141.97,141.8,141.92,27620.0,135.9874,136.1504,135.9874,136.1025,27620.0
2023-01-05 15:40:00,141.91,141.92,141.75,141.81,79510.0,136.0929,136.1025,135.9394,135.997,79510.0
2023-01-05 15:45:00,141.84,141.96,141.71,141.76,30526.0,136.0257,136.1408,135.9011,135.949,30526.0
2023-01-05 15:50:00,141.76,141.82,141.7,141.71,97277.0,135.949,136.0065,135.8915,135.9011,97277.0
2023-01-05 15:55:00,141.69,141.9,141.69,141.84,77328.0,135.8819,136.0833,135.8819,136.0257,77328.0
2023-01-06 09:30:00,143.32,143.71,143.11,143.71,50000.0,137.4451,137.8191,137.2437,137.8191,50000.0
2023-01-06 09:35:00,143.75,143.78,142.98,143.01,56960.0,137.8574,137.8862,137.119,137.1478,56960.0
2023-01-06 09:40:00,142.99,143.06,142.54,142.62,28770.0,137.1286,137.1957,136.697,136.7738,28770.0
2023-01-06 09:45:00,142.62,142.62,142.31,142.43,52873.0,136.7738,136.7738,136.4765,136.5915,52873.0
2023-01-06 09:50:00,142.42,142.73,142.41,142.69,27941.0,136.582,136.8792,136.5724,136.8409,27941.0
2023-01-06 09:55:00,142.74,142.89,142.61,142.67,10716.0,136.8888,137.0327,136.7642,136.8217,10716.0
2023-01-06 10:00:00,142.73,143.54,142.71,143.03,28692.0,136.8792,137.656,136.8601,137.1669,28692.0
2023-01-06 10:05:00,143.03,143.58,143.03,143.52,17704.0,137.1669,137.6944,137.1669,137.6369,17704.0
2023-01-06 10:10:00,143.52,143.59,143.36,143.44,2865.0,137.6369,137.704,137.4834,137.5601,2865.0
2023-01-06 10:15:00,143.43,143.82,143.43,143.74,16606.0,137.5506,137.9246,137.5506,137.8478,16606.0
2023-01-06 10:20:00,143.78,143.8,143.6,143.73,26789.0,137.8862,137.9054,137.7136,137.8383,26789.0
2023-01-06 10:25:00,143.72,143.73,143.42,143.5,23725.0,137.8287,137.8383,137.541,137.6177,23725.0
2023-01-06 10:30:00,143.53,143.83,143.53,143.8,19600.0,137.6465,137.9342,137.6465,137.9054,19600.0
2023-01-06 10:35:00,143.76,144.16,143.75,144.13,54257.0,137.867,138.2506,137.8574,138.2219,54257.0
2023-01-06 10:40:00,144.13,144.33,144.02,144.05,61606.0,138.2219,138.4137,138.1164,138.1451,61606.0
2023-01-06 10:45:00,144.04,144.37,144.01,144.37,16923.0,138.1355,138.452,138.1068,138.452,16923.0
2023-01-06 10:50:00,144.39,144.45,144.35,144.4,37225.0,138.4712,138.5287,138.4328,138.4808,37225.0
2023-01-06 10:55:00,144.39,144.52,144.31,144.4,15791.0,138.4712,138.5959,138.3945,138.4808,15791.0
2023-01-06 11:00:00,144.45,144.55,144.41,144.5,37709.0,138.5287,138.6246,138.4904,138.5767,37709.0
2023-01-06 11:05:00,144.5,144.64,144.48,144.53,25831.0,138.5767,138.711,138.5575,138.6055,25831.0
2023-01-06 11:10:00,144.52,144.59,144.33,144.35,16040.0,138.5959,138.663,138.4137,138.4328,16040.0
2023-01-06 11:15:00,144.36,144.45,144.31,144.36,12017.0,138.4424,138.5287,138.3945,138.4424,12017.0
2023-01-06 11:20:00,144.38,144.53,144.36,144.49,24088.0,138.4616,138.6055,138.4424,138.5671,24088.0
2023-01-06 11:25:00,144.51,144.51,144.35,144.37,60537.0,138.5863,138.5863,138.4328,138.452,60537.0
2023-01-06 11:30:00,144.41,144.47,144.29,144.46,22021.0,138.4904,138.5479,138.3753,138.5383,22021.0
2023-01-06 11:35:00,144.49,144.52,144.41,144.51,38003.0,138.5671,138.5959,138.4904,138.5863,38003.0
2023-01-06 11:40:00,144.51,144.51,144.37,144.43,10622.0,138.5863,138.5863,138.452,138.5096,10622.0
2023-01-06 11:45:00,144.46,144.56,144.38,144.55,20400.0,138.5383,138.6342,138.4616,138.6246,20400.0
2023-01-06 11:50:00,144.54,144.79,144.54,144.72,31190.0,138.6151,138.8548,138.6151,138.7877,31190.0
2023-01-06 11:55:00,144.72,144.81,144.63,144.64,10793.0,138.7877,138.874,138.7014,138.711,10793.0
2023-01-06 12:00:00,144.69,144.75,144.66,144.72,101372.0,138.7589,138.8164,138.7301,138.7877,101372.0
2023-01-06 12:05:00,144.73,144.73,144.62,144.64,51904.0,138.7973,138.7973,138.6918,138.711,51904.0
2023-01-06 12:10:00,144.65,144.72,144.53,144.55,31496.0,138.7205,138.7877,138.6055,138.6246,31496.0
2023-01-06 12:15:00,144.56,144.64,144.49,144.6,17336.0,138.6342,138.711,138.5671,138.6726,17336.0
2023-01-06 12:20:00,144.61,144.62,144.33,144.36,17114.0,138.6822,138.6918,138.4137,138.4424,17114.0
2023-01-06 12:25:00,144.36,144.43,144.33,144.35,26447.0,138.4424,138.5096,138.4137,138.4328,26447.0
2023-01-06 12:30:00,144.37,144.46,144.33,144.33,14538.0,138.452,138.5383,138.4137,138.4137,14538.0
2023-01-06 12:35:00,144.38,144.42,144.3,144.41,32826.0,138.4616,138.5,138.3849,138.4904,32826.0
2023-01-06 12:40:00,144.38,144.38,144.3,144.33,48473.0,138.4616,138.4616,138.3849,138.4137,48473.0
2023-01-06 12:45:00,144.34,144.48,144.32,144.44,68875.0,138.4233,138.5575,138.4041,138.5192,68875.0
2023-01-06 12:50:00,144.45,144.46,144.34,144.36,26274.0,138.5287,138.5383,138.4233,138.4424,26274.0
2023-01-06 12:55:00,144.36,144.38,144.25,144.36,21344.0,138.4424,138.4616,138.3369,138.4424,21344.0
2023-01-06 13:00:00,144.36,144.45,144.29,144.31,13577.0,138.4424,138.5287,138.3753,138.3945,13577.0
2023-01-06 13:05:00,144.36,144.47,144.35,144.41,11505.0,138.4424,138.5479,138.4328,138.4904,11505.0
2023-01-06 13:10:00,144.43,144.52,144.38,144.49,29761.0,138.5096,138.5959,138.4616,138.5671,29761.0
2023-01-06 13:15:00,144.49,144.54,144.45,144.47,16442.0,138.5671,138.6151,138.5287,138.5479,16442.0
2023-01-06 13:20:00,144.47,144.53,144.42,144.5,6217.0,138.5479,138.6055,138.5,138.5767,6217.0
2023-01-06 13:25:00,144.52,144.66,144.51,144.59,129294.0,138.5959,138.7301,138.5863,138.663,129294.0
2023-01-06 13:30:00,144.6,144.74,144.59,144.74,14632.0,138.6726,138.8069,138.663,138.8069,14632.0
2023-01-06 13:35:00,144.71,144.8,144.68,144.8,36467.0,138.7781,138.8644,138.7493,138.8644,36467.0
2023-01-06 13:40:00,144.79,144.87,144.74,144.78,12753.0,138.8548,138.9315,138.8069,138.8452,12753.0
2023-01-06 13:45:00,144.77,144.8,144.69,144.77,18957.0,138.8356,138.8644,138.7589,138.8356,18957.0
2023-01-06 13:50:00,144.73,144.75,144.67,144.74,20817.0,138.7973,138.8164,138.7397,138.8069,20817.0
2023-01-06 13:55:00,144.73,144.87,144.73,144.83,13654.0,138.7973,138.9315,138.7973,138.8932,13654.0
2023-01-06 14:00:00,144.87,144.95,144.86,144.92,15279.0,138.9315,139.0082,138.9219,138.9795,15279.0
2023-01-06 14:05:00,144.91,144.96,144.85,144.95,24548.0,138.9699,139.0178,138.9123,139.0082,24548.0
2023-01-06 14:10:00,144.96,145.05,144.92,145.01,18417.0,139.0178,139.1041,138.9795,139.0658,18417.0
2023-01-06 14:15:00,145.04,145.12,145.04,145.12,9214.0,139.0946,139.1713,139.0946,139.1713,9214.0
2023-01-06 14:20:00,145.13,145.24,145.12,145.21,24987.0,139.1809,139.2864,139.1713,139.2576,24987.0
2023-01-06 14:25:00,145.22,145.23,145.05,145.08,22271.0,139.2672,139.2768,139.1041,139.1329,22271.0
2023-01-06 14:30:00,145.09,145.24,145.08,145.18,17818.0,139.1425,139.2864,139.1329,139.2288,17818.0
2023-01-06 14:35:00,145.17,145.31,145.14,145.3,21239.0,139.2192,139.3535,139.1905,139.3439,21239.0
2023-01-06 14:40:00,145.24,145.31,145.2,145.31,28367.0,139.2864,139.3535,139.248,139.3535,28367.0
2023-01-06 14:45:00,145.29,145.29,145.15,145.25,12661.0,139.3343,139.3343,139.2,139.2959,12661.0
2023-01-06 14:50:00,145.26,145.43,145.23,145.43,45266.0,139.3055,139.4686,139.2768,139.4686,45266.0
2023-01-06 14:55:00,145.43,145.47,145.38,145.39,23386.0,139.4686,139.5069,139.4206,139.4302,23386.0
2023-01-06 15:00:00,145.38,145.61,145.38,145.58,35948.0,139.4206,139.6412,139.4206,139.6124,35948.0
2023-01-06 15:05:00,145.54,145.61,145.52,145.58,62058.0,139.5741,139.6412,139.5549,139.6124,62058.0
2023-01-06 15:10:00,145.61,145.62,145.49,145.56,31924.0,139.6412,139.6508,139.5261,139.5932,31924.0
2023-01-06 15:15:00,145.56,145.64,145.43,145.44,27423.0,139.5932,139.67,139.4686,139.4782,27423.0
2023-01-06 15:20:00,145.46,145.46,145.28,145.41,12520.0,139.4973,139.4973,139.3247,139.4494,12520.0
2023-01-06 15:25:00,145.41,145.43,145.3,145.3,21788.0,139.4494,139.4686,139.3439,139.3439,21788.0
2023-01-06 15:30:00,145.31,145.51,145.31,145.44,12021.0,139.3535,139.5453,139.3535,139.4782,12021.0
2023-01-06 15:35:00,145.44,145.47,145.37,145.47,27239.0,139.4782,139.5069,139.411,139.5069,27239.0
2023-01-06 15:40:00,145.47,145.56,145.45,145.54,16317.0,139.5069,139.5932,139.4877,139.5741,16317.0
2023-01-06 15:45:00,145.53,145.61,145.45,145.45,30991.0,139.5645,139.6412,139.4877,139.4877,30991.0
2023-01-06 15:50:00,145.41,145.43,145.18,145.27,57403.0,139.4494,139.4686,139.2288,139.3151,57403.0
2023-01-06 15:55:00,145.29,145.36,145.16,145.27,118151.0,139.3343,139.4014,139.2096,139.3151,118151.0
2023-01-09 09:30:00,145.97,145.99,145.56,145.65,84519.0,139.9864,140.0056,139.5932,139.6796,84519.0
2023-01-09 09:35:00,145.66,145.68,145.37,145.48,15855.0,139.6891,139.7083,139.411,139.5165,15855.0
2023-01-09 09:40:00,145.49,145.78,145.46,145.75,18279.0,139.5261,139.8042,139.4973,139.7755,18279.0
2023-01-09 09:45:00,145.82,146.06,145.82,146.03,29689.0,139.8426,140.0727,139.8426,140.044,29689.0
2023-01-09 09:50:00,146.04,146.2,145.92,146.18,20657.0,140.0536,140.207,139.9385,140.1878,20657.0
2023-01-09 09:55:00,146.19,146.23,146.06,146.23,12507.0,140.1974,140.2358,140.0727,140.2358,12507.0
2023-01-09 10:00:00,146.25,146.43,146.23,146.36,17844.0,140.255,140.4276,140.2358,140.3604,17844.0
2023-01-09 10:05:00,146.29,146.38,146.29,146.35,16886.0,140.2933,140.3796,140.2933,140.3509,16886.0
2023-01-09 10:10:00,146.36,146.43,146.22,146.23,53380.0,140.3604,140.4276,140.2262,140.2358,53380.0
2023-01-09 10:15:00,146.22,146.47,146.22,146.45,38965.0,140.2262,140.4659,140.2262,140.4468,38965.0
2023-01-09 10:20:00,146.44,146.5,146.22,146.24,14517.0,140.4372,140.4947,140.2262,140.2454,14517.0
2023-01-09 10:25:00,146.24,146.33,146.18,146.25,75876.0,140.2454,140.3317,140.1878,140.255,75876.0
2023-01-09 10:30:00,146.26,146.55,146.26,146.54,33344.0,140.2645,140.5427,140.2645,140.5331,33344.0
2023-01-09 10:35:00,146.53,146.66,146.52,146.59,20548.0,140.5235,140.6481,140.5139,140.581,20548.0
2023-01-09 10:40:00,146.58,146.63,146.44,146.61,12072.0,140.5714,140.6194,140.4372,140.6002,12072.0
2023-01-09 10:45:00,146.62,146.81,146.6,146.78,11262.0,140.6098,140.792,140.5906,140.7632,11262.0
2023-01-09 10:50:00,146.81,146.84,146.76,146.76,10270.0,140.792,140.8208,140.7441,140.7441,10270.0
2023-01-09 10:55:00,146.81,146.83,146.67,146.68,10793.0,140.792,140.8112,140.6577,140.6673,10793.0
2023-01-09 11:00:00,146.69,146.87,146.68,146.83,8765.0,140.6769,140.8495,140.6673,140.8112,8765.0
2023-01-09 11:05:00,146.87,146.92,146.82,146.84,9531.0,140.8495,140.8975,140.8016,140.8208,9531.0
2023-01-09 11:10:00,146.86,147.0,146.84,147.0,10156.0,140.84,140.9742,140.8208,140.9742,10156.0
2023-01-09 11:15:00,146.98,147.04,146.96,146.99,21757.0,140.955,141.0126,140.9359,140.9646,21757.0
2023-01-09 11:20:00,146.99,147.09,146.97,147.07,22315.0,140.9646,141.0605,140.9454,141.0413,22315.0
2023-01-09 11:25:00,147.07,147.09,147.01,147.02,6812.0,141.0413,141.0605,140.9838,140.9934,6812.0
2023-01-09 11:30:00,147.03,147.05,146.88,146.88,11579.0,141.003,141.0222,140.8591,140.8591,11579.0
2023-01-09 11:35:00,146.89,146.96,146.81,146.85,14369.0,140.8687,140.9359,140.792,140.8304,14369.0
2023-01-09 11:40:00,146.85,146.96,146.84,146.94,8140.0,140.8304,140.9359,140.8208,140.9167,8140.0
2023-01-09 11:45:00,146.97,147.02,146.95,147.02,12382.0,140.9454,140.9934,140.9263,140.9934,12382.0
2023-01-09 11:50:00,147.03,147.15,147.0,147.13,11880.0,141.003,141.1181,140.9742,141.0989,11880.0
2023-01-09 11:55:00,147.11,147.15,147.0,147.08,6936.0,141.0797,141.1181,140.9742,141.0509,6936.0
2023-01-09 12:00:00,147.06,147.1,146.95,147.0,10588.0,141.0318,141.0701,140.9263,140.9742,10588.0
2023-01-09 12:05:00,147.01,147.04,146.86,146.93,11533.0,140.9838,141.0126,140.84,140.9071,11533.0
2023-01-09 12:10:00,146.94,147.0,146.9,146.91,4032.0,140.9167,140.9742,140.8783,140.8879,4032.0
2023-01-09 12:15:00,146.91,146.92,146.71,146.73,26840.0,140.8879,140.8975,140.6961,140.7153,26840.0
2023-01-09 12:20:00,146.74,146.81,146.72,146.8,12495.0,140.7249,140.792,140.7057,140.7824,12495.0
2023-01-09 12:25:00,146.8,146.89,146.75,146.87,26874.0,140.7824,140.8687,140.7345,140.8495,26874.0
2023-01-09 12:30:00,146.87,146.92,146.79,146.79,17683.0,140.8495,140.8975,140.7728,140.7728,17683.0
2023-01-09 12:35:00,146.76,146.76,146.58,146.62,31910.0,140.7441,140.7441,140.5714,140.6098,31910.0
2023-01-09 12:40:00,146.62,146.65,146.57,146.58,105271.0,140.6098,140.6386,140.5618,140.5714,105271.0
2023-01-09 12:45:00,146.59,146.74,146.58,146.66,16662.0,140.581,140.7249,140.5714,140.6481,16662.0
2023-01-09 12:50:00,146.66,146.74,146.64,146.7,13665.0,140.6481,140.7249,140.629,140.6865,13665.0
2023-01-09 12:55:00,146.71,146.75,146.64,146.75,10055.0,140.6961,140.7345,140.629,140.7345,10055.0
2023-01-09 13:00:00,146.73,146.75,146.61,146.62,5814.0,140.7153,140.7345,140.6002,140.6098,5814.0
2023-01-09 13:05:00,146.57,146.58,146.43,146.45,39598.0,140.5618,140.5714,140.4276,140.4468,39598.0
2023-01-09 13:10:00,146.45,146.58,146.41,146.55,11670.0,140.4468,140.5714,140.4084,140.5427,11670.0
2023-01-09 13:15:00,146.55,146.61,146.5,146.61,6532.0,140.5427,140.6002,140.4947,140.6002,6532.0
2023-01-09 13:20:00,146.57,146.72,146.56,146.7,59683.0,140.5618,140.7057,140.5522,140.6865,59683.0
2023-01-09 13:25:00,146.69,146.69,146.57,146.65,11822.0,140.6769,140.6769,140.5618,140.6386,11822.0
2023-01-09 13:30:00,146.63,146.67,146.49,146.49,140256.0,140.6194,140.6577,140.4851,140.4851,140256.0
2023-01-09 13:35:00,146.48,146.49,146.22,146.33,38034.0,140.4755,140.4851,140.2262,140.3317,38034.0
2023-01-09 13:40:00,146.31,146.31,146.1,146.14,25948.0,140.3125,140.3125,140.1111,140.1495,25948.0
2023-01-09 13:45:00,146.06,146.13,145.95,146.1,31121.0,140.0727,140.1399,139.9673,140.1111,31121.0
2023-01-09 13:50:00,146.08,146.21,146.03,146.17,25837.0,140.0919,140.2166,140.044,140.1782,25837.0
2023-01-09 13:55:00,146.15,146.23,146.07,146.2,64478.0,140.1591,140.2358,140.0823,140.207,64478.0
2023-01-09 14:00:00,146.25,146.41,146.23,146.32,23648.0,140.255,140.4084,140.2358,140.3221,23648.0
2023-01-09 14:05:00,146.3,146.33,146.0,146.2,27905.0,140.3029,140.3317,140.0152,140.207,27905.0
2023-01-09 14:10:00,146.21,146.29,146.13,146.22,22326.0,140.2166,140.2933,140.1399,140.2262,22326.0
2023-01-09 14:15:00,146.09,146.2,146.08,146.2,41299.0,140.1015,140.207,140.0919,140.207,41299.0
2023-01-09 14:20:00,146.2,146.32,146.17,146.27,21454.0,140.207,140.3221,140.1782,140.2741,21454.0
2023-01-09 14:25:00,146.28,146.32,146.13,146.25,45473.0,140.2837,140.3221,140.1399,140.255,45473.0
2023-01-09 14:30:00,146.22,146.24,146.06,146.07,22280.0,140.2262,140.2454,140.0727,140.0823,22280.0
2023-01-09 14:35:00,146.07,146.07,145.93,145.99,26292.0,140.0823,140.0823,139.9481,140.0056,26292.0
2023-01-09 14:40:00,145.96,146.07,145.94,146.05,19652.0,139.9768,140.0823,139.9577,140.0632,19652.0
2023-01-09 14:45:00,146.04,146.11,145.97,146.0,16126.0,140.0536,140.1207,139.9864,140.0152,16126.0
2023-01-09 14:50:00,145.97,146.03,145.92,145.96,12037.0,139.9864,140.044,139.9385,139.9768,12037.0
2023-01-09 14:55:00,145.92,145.94,145.6,145.64,28605.0,139.9385,139.9577,139.6316,139.67,28605.0
2023-01-09 15:00:00,145.64,145.74,145.6,145.66,38013.0,139.67,139.7659,139.6316,139.6891,38013.0
2023-01-09 15:05:00,145.67,145.76,145.61,145.71,269744.0,139.6987,139.785,139.6412,139.7371,269744.0
2023-01-09 15:10:00,145.73,145.76,145.56,145.56,16591.0,139.7563,139.785,139.5932,139.5932,16591.0
2023-01-09 15:15:00,145.45,145.59,145.43,145.57,30189.0,139.4877,139.622,139.4686,139.6028,30189.0
2023-01-09 15:20:00,145.56,145.73,145.56,145.59,35521.0,139.5932,139.7563,139.5932,139.622,35521.0
2023-01-09 15:25:00,145.56,145.58,145.44,145.47,27605.0,139.5932,139.6124,139.4782,139.5069,27605.0
2023-01-09 15:30:00,145.52,145.54,145.3,145.47,19746.0,139.5549,139.5741,139.3439,139.5069,19746.0
2023-01-09 15:35:00,145.5,145.5,145.33,145.35,28549.0,139.5357,139.5357,139.3727,139.3918,28549.0
2023-01-09 15:40:00,145.35,145.49,145.3,145.48,22726.0,139.3918,139.5261,139.3439,139.5165,22726.0
2023-01-09 15:45:00,145.49,145.51,145.22,145.34,29492.0,139.5261,139.5453,139.2672,139.3823,29492.0
2023-01-09 15:50:00,145.4,145.51,145.34,145.44,88211.0,139.4398,139.5453,139.3823,139.4782,88211.0
2023-01-09 15:55:00,145.4,145.42,145.27,145.3,73045.0,139.4398,139.459,139.3151,139.3439,73045.0
2023-01-10 09:30:00,145.1,145.52,145.01,145.52,75661.0,139.1521,139.5549,139.0658,139.5549,75661.0
2023-01-10 09:35:00,145.52,145.6,145.3,145.37,18076.0,139.5549,139.6316,139.3439,139.411,18076.0
2023-01-10 09:40:00,145.39,145.45,145.2,145.34,14090.0,139.4302,139.4877,139.248,139.3823,14090.0
2023-01-10 09:45:00,145.29,145.44,144.95,145.15,22571.0,139.3343,139.4782,139.0082,139.2,22571.0
2023-01-10 09:50:00,145.13,145.44,144.87,145.44,15600.0,139.1809,139.4782,138.9315,139.4782,15600.0
2023-01-10 09:55:00,145.4,145.52,145.25,145.32,12499.0,139.4398,139.5549,139.2959,139.3631,12499.0
2023-01-10 10:00:00,145.34,145.38,145.18,145.26,8529.0,139.3823,139.4206,139.2288,139.3055,8529.0
2023-01-10 10:05:00,145.28,145.43,145.24,145.41,9713.0,139.3247,139.4686,139.2864,139.4494,9713.0
2023-01-10 10:10:00,145.33,145.7,145.33,145.61,11896.0,139.3727,139.7275,139.3727,139.6412,11896.0
2023-01-10 10:15:00,145.6,145.73,145.47,145.47,11771.0,139.6316,139.7563,139.5069,139.5069,11771.0
2023-01-10 10:20:00,145.49,145.53,145.25,145.34,13727.0,139.5261,139.5645,139.2959,139.3823,13727.0
2023-01-10 10:25:00,145.34,145.54,145.14,145.25,14616.0,139.3823,139.5741,139.1905,139.2959,14616.0
2023-01-10 10:30:00,145.27,145.27,144.82,144.86,9621.0,139.3151,139.3151,138.8836,138.9219,9621.0
2023-01-10 10:35:00,144.89,144.97,144.78,144.93,21203.0,138.9507,139.0274,138.8452,138.9891,21203.0
2023-01-10 10:40:00,144.95,144.98,144.65,144.69,16953.0,139.0082,139.037,138.7205,138.7589,16953.0
2023-01-10 10:45:00,144.65,144.89,144.65,144.81,31933.0,138.7205,138.9507,138.7205,138.874,31933.0
2023-01-10 10:50:00,144.82,145.16,144.82,145.12,29468.0,138.8836,139.2096,138.8836,139.1713,29468.0
2023-01-10 10:55:00,145.11,145.34,145.09,145.33,8488.0,139.1617,139.3823,139.1425,139.3727,8488.0
2023-01-10 11:00:00,145.35,145.45,145.3,145.45,4932.0,139.3918,139.4877,139.3439,139.4877,4932.0
2023-01-10 11:05:00,145.42,145.44,145.34,145.34,8898.0,139.459,139.4782,139.3823,139.3823,8898.0
2023-01-10 11:10:00,145.35,145.52,145.32,145.41,9064.0,139.3918,139.5549,139.3631,139.4494,9064.0
2023-01-10 11:15:00,145.44,145.53,145.37,145.43,19296.0,139.4782,139.5645,139.411,139.4686,19296.0
2023-01-10 11:20:00,145.47,145.57,145.4,145.53,34801.0,139.5069,139.6028,139.4398,139.5645,34801.0
2023-01-10 11:25:00,145.53,145.54,145.23,145.27,13683.0,139.5645,139.5741,139.2768,139.3151,13683.0
2023-01-10 11:30:00,145.32,145.35,145.17,145.24,6896.0,139.3631,139.3918,139.2192,139.2864,6896.0
2023-01-10 11:35:00,145.3,145.38,145.24,145.27,2684.0,139.3439,139.4206,139.2864,139.3151,2684.0
2023-01-10 11:40:00,145.27,145.32,145.25,145.3,5920.0,139.3151,139.3631,139.2959,139.3439,5920.0
2023-01-10 11:45:00,145.26,145.36,145.15,145.34,15109.0,139.3055,139.4014,139.2,139.3823,15109.0
2023-01-10 11:50:00,145.35,145.43,145.32,145.38,10597.0,139.3918,139.4686,139.3631,139.4206,10597.0
2023-01-10 11:55:00,145.42,145.52,145.39,145.44,15519.0,139.459,139.5549,139.4302,139.4782,15519.0
2023-01-10 12:00:00,145.39,145.39,145.12,145.24,27456.0,139.4302,139.4302,139.1713,139.2864,27456.0
2023-01-10 12:05:00,145.25,145.4,145.24,145.38,11266.0,139.2959,139.4398,139.2864,139.4206,11266.0
2023-01-10 12:10:00,145.38,145.57,145.36,145.54,7687.0,139.4206,139.6028,139.4014,139.5741,7687.0
2023-01-10 12:15:00,145.53,145.53,145.33,145.33,37313.0,139.5645,139.5645,139.3727,139.3727,37313.0
2023-01-10 12:20:00,145.35,145.42,145.28,145.42,27668.0,139.3918,139.459,139.3247,139.459,27668.0
2023-01-10 12:25:00,145.43,145.47,145.37,145.39,14045.0,139.4686,139.5069,139.411,139.4302,14045.0
2023-01-10 12:30:00,145.41,145.5,145.39,145.5,2699.0,139.4494,139.5357,139.4302,139.5357,2699.0
2023-01-10 12:35:00,145.5,145.76,145.44,145.74,24017.0,139.5357,139.785,139.4782,139.7659,24017.0
2023-01-10 12:40:00,145.74,145.76,145.66,145.67,5964.0,139.7659,139.785,139.6891,139.6987,5964.0
2023-01-10 12:45:00,145.69,145.69,145.61,145.65,12516.0,139.7179,139.7179,139.6412,139.6796,12516.0
2023-01-10 12:50:00,145.65,145.71,145.58,145.61,5552.0,139.6796,139.7371,139.6124,139.6412,5552.0
2023-01-10 12:55:00,145.63,145.68,145.62,145.65,4472.0,139.6604,139.7083,139.6508,139.6796,4472.0
2023-01-10 13:00:00,145.65,145.75,145.61,145.75,22924.0,139.6796,139.7755,139.6412,139.7755,22924.0
2023-01-10 13:05:00,145.73,145.85,145.71,145.83,8489.0,139.7563,139.8714,139.7371,139.8522,8489.0
2023-01-10 13:10:00,145.84,145.84,145.76,145.79,100421.0,139.8618,139.8618,139.785,139.8138,100421.0
2023-01-10 13:15:00,145.74,145.77,145.6,145.63,30835.0,139.7659,139.7946,139.6316,139.6604,30835.0
2023-01-10 13:20:00,145.65,145.74,145.57,145.74,9836.0,139.6796,139.7659,139.6028,139.7659,9836.0
2023-01-10 13:25:00,145.73,145.79,145.71,145.74,13598.0,139.7563,139.8138,139.7371,139.7659,13598.0
2023-01-10 13:30:00,145.72,145.88,145.72,145.86,16188.0,139.7467,139.9001,139.7467,139.8809,16188.0
2023-01-10 13:35:00,145.87,145.95,145.87,145.92,5631.0,139.8905,139.9673,139.8905,139.9385,5631.0
2023-01-10 13:40:00,145.91,145.95,145.83,145.84,27915.0,139.9289,139.9673,139.8522,139.8618,27915.0
2023-01-10 13:45:00,145.86,145.89,145.77,145.87,20814.0,139.8809,139.9097,139.7946,139.8905,20814.0
2023-01-10 13:50:00,145.88,145.88,145.79,145.81,13426.0,139.9001,139.9001,139.8138,139.833,13426.0
2023-01-10 13:55:00,145.79,145.98,145.72,145.98,28640.0,139.8138,139.996,139.7467,139.996,28640.0
2023-01-10 14:00:00,145.96,146.08,145.96,146.03,187023.0,139.9768,140.0919,139.9768,140.044,187023.0
2023-01-10 14:05:00,146.03,146.07,145.93,146.05,45642.0,140.044,140.0823,139.9481,140.0632,45642.0
2023-01-10 14:10:00,146.05,146.17,146.03,146.09,44274.0,140.0632,140.1782,140.044,140.1015,44274.0
2023-01-10 14:15:00,146.12,146.17,146.1,146.16,8178.0,140.1303,140.1782,140.1111,140.1686,8178.0
2023-01-10 14:20:00,146.17,146.21,146.07,146.1,17208.0,140.1782,140.2166,140.0823,140.1111,17208.0
2023-01-10 14:25:00,146.13,146.17,146.02,146.16,20313.0,140.1399,140.1782,140.0344,140.1686,20313.0
2023-01-10 14:30:00,146.18,146.27,146.13,146.21,17449.0,140.1878,140.2741,140.1399,140.2166,17449.0
2023-01-10 14:35:00,146.22,146.23,146.07,146.09,6823.0,140.2262,140.2358,140.0823,140.1015,6823.0
2023-01-10 14:40:00,146.09,146.09,146.01,146.03,13348.0,140.1015,140.1015,140.0248,140.044,13348.0
2023-01-10 14:45:00,146.0,146.06,145.93,146.03,9050.0,140.0152,140.0727,139.9481,140.044,9050.0
2023-01-10 14:50:00,146.05,146.05,145.94,146.0,13567.0,140.0632,140.0632,139.9577,140.0152,13567.0
2023-01-10 14:55:00,146.0,146.03,145.94,145.96,6511.0,140.0152,140.044,139.9577,139.9768,6511.0
2023-01-10 15:00:00,145.99,145.99,145.85,145.92,23131.0,140.0056,140.0056,139.8714,139.9385,23131.0
2023-01-10 15:05:00,145.92,145.94,145.76,145.92,16132.0,139.9385,139.9577,139.785,139.9385,16132.0
2023-01-10 15:10:00,145.9,146.01,145.83,146.0,18149.0,139.9193,140.0248,139.8522,140.0152,18149.0
2023-01-10 15:15:00,146.01,146.12,145.99,146.09,27151.0,140.0248,140.1303,140.0056,140.1015,27151.0
2023-01-10 15:20:00,146.1,146.1,145.97,146.01,26720.0,140.1111,140.1111,139.9864,140.0248,26720.0
2023-01-10 15:25:00,146.01,146.07,145.99,146.03,41369.0,140.0248,140.0823,140.0056,140.044,41369.0
2023-01-10 15:30:00,146.01,146.05,145.93,146.04,33318.0,140.0248,140.0632,139.9481,140.0536,33318.0
2023-01-10 15:35:00,146.05,146.08,145.98,146.05,28595.0,140.0632,140.0919,139.996,140.0632,28595.0
2023-01-10 15:40:00,146.03,146.06,145.98,146.04,22227.0,140.044,140.0727,139.996,140.0536,22227.0
2023-01-10 15:45:00,146.03,146.17,146.01,146.15,37823.0,140.044,140.1782,140.0248,140.1591,37823.0
2023-01-10 15:50:00,146.18,146.3,146.15,146.28,37209.0,140.1878,140.3029,140.1591,140.2837,37209.0
2023-01-10 15:55:00,146.33,146.41,146.33,146.38,66614.0,140.3317,140.4084,140.3317,140.3796,66614.0
2023-01-11 09:30:00,146.97,147.12,146.86,146.94,55972.0,140.9454,141.0893,140.84,140.9167,55972.0
2023-01-11 09:35:00,146.95,147.19,146.95,147.18,46787.0,140.9263,141.1564,140.9263,141.1468,46787.0
2023-01-11 09:40:00,147.19,147.42,147.16,147.36,20974.0,141.1564,141.377,141.1277,141.3195,20974.0
2023-01-11 09:45:00,147.38,147.42,147.31,147.36,8080.0,141.3386,141.377,141.2715,141.3195,8080.0
2023-01-11 09:50:00,147.29,147.4,147.19,147.25,20985.0,141.2523,141.3578,141.1564,141.214,20985.0
2023-01-11 09:55:00,147.27,147.37,147.18,147.3,9501.0,141.2331,141.329,141.1468,141.2619,9501.0
2023-01-11 10:00:00,147.31,147.34,147.2,147.23,17453.0,141.2715,141.3003,141.166,141.1948,17453.0
2023-01-11 10:05:00,147.23,147.36,147.23,147.3,15776.0,141.1948,141.3195,141.1948,141.2619,15776.0
2023-01-11 10:10:00,147.31,147.36,147.2,147.2,7523.0,141.2715,141.3195,141.166,141.166,7523.0
2023-01-11 10:15:00,147.22,147.23,147.09,147.1,9159.0,141.1852,141.1948,141.0605,141.0701,9159.0
2023-01-11 10:20:00,147.12,147.28,147.08,147.24,34415.0,141.0893,141.2427,141.0509,141.2044,34415.0
2023-01-11 10:25:00,147.18,147.37,147.14,147.35,27347.0,141.1468,141.329,141.1085,141.3099,27347.0
2023-01-11 10:30:00,147.32,147.33,147.07,147.11,55773.0,141.2811,141.2907,141.0413,141.0797,55773.0
2023-01-11 10:35:00,147.15,147.15,146.94,147.11,26735.0,141.1181,141.1181,140.9167,141.0797,26735.0
2023-01-11 10:40:00,147.11,147.2,147.07,147.15,11578.0,141.0797,141.166,141.0413,141.1181,11578.0
2023-01-11 10:45:00,147.21,147.24,147.19,147.2,2169.0,141.1756,141.2044,141.1564,141.166,2169.0
2023-01-11 10:50:00,147.17,147.2,146.92,146.97,17300.0,141.1372,141.166,140.8975,140.9454,17300.0
2023-01-11 10:55:00,146.98,146.98,146.8,146.82,9975.0,140.955,140.955,140.7824,140.8016,9975.0
2023-01-11 11:00:00,146.83,147.03,146.83,147.03,133272.0,140.8112,141.003,140.8112,141.003,133272.0
2023-01-11 11:05:00,147.04,147.1,147.01,147.03,254167.0,141.0126,141.0701,140.9838,141.003,254167.0
2023-01-11 11:10:00,147.02,147.23,147.01,147.21,45591.0,140.9934,141.1948,140.9838,141.1756,45591.0
2023-01-11 11:15:00,147.23,147.29,147.2,147.22,20204.0,141.1948,141.2523,141.166,141.1852,20204.0
2023-01-11 11:20:00,147.22,147.26,147.17,147.19,69987.0,141.1852,141.2236,141.1372,141.1564,69987.0
2023-01-11 11:25:00,147.22,147.25,147.19,147.23,5492.0,141.1852,141.214,141.1564,141.1948,5492.0
2023-01-11 11:30:00,147.26,147.33,147.26,147.27,56326.0,141.2236,141.2907,141.2236,141.2331,56326.0
2023-01-11 11:35:00,147.26,147.29,147.17,147.23,11775.0,141.2236,141.2523,141.1372,141.1948,11775.0
2023-01-11 11:40:00,147.24,147.33,147.23,147.33,7448.0,141.2044,141.2907,141.1948,141.2907,7448.0
2023-01-11 11:45:00,147.35,147.37,147.3,147.33,50602.0,141.3099,141.329,141.2619,141.2907,50602.0
2023-01-11 11:50:00,147.32,147.37,147.28,147.33,25869.0,141.2811,141.329,141.2427,141.2907,25869.0
2023-01-11 11:55:00,147.35,147.38,147.28,147.28,48151.0,141.3099,141.3386,141.2427,141.2427,48151.0
2023-01-11 12:00:00,147.3,147.4,147.29,147.35,12930.0,141.2619,141.3578,141.2523,141.3099,12930.0
2023-01-11 12:05:00,147.34,147.35,147.29,147.34,9723.0,141.3003,141.3099,141.2523,141.3003,9723.0
2023-01-11 12:10:00,147.33,147.49,147.33,147.47,13601.0,141.2907,141.4441,141.2907,141.4249,13601.0
2023-01-11 12:15:00,147.45,147.51,147.42,147.42,62645.0,141.4058,141.4633,141.377,141.377,62645.0
2023-01-11 12:20:00,147.42,147.54,147.4,147.47,21827.0,141.377,141.4921,141.3578,141.4249,21827.0
2023-01-11 12:25:00,147.46,147.51,147.42,147.47,7694.0,141.4154,141.4633,141.377,141.4249,7694.0
2023-01-11 12:30:00,147.5,147.5,147.35,147.35,626830.0,141.4537,141.4537,141.3099,141.3099,626830.0
2023-01-11 12:35:00,147.37,147.42,147.34,147.41,10396.0,141.329,141.377,141.3003,141.3674,10396.0
2023-01-11 12:40:00,147.41,147.43,147.38,147.4,49848.0,141.3674,141.3866,141.3386,141.3578,49848.0
2023-01-11 12:45:00,147.4,147.46,147.39,147.44,10614.0,141.3578,141.4154,141.3482,141.3962,10614.0
2023-01-11 12:50:00,147.45,147.48,147.42,147.42,12078.0,141.4058,141.4345,141.377,141.377,12078.0
2023-01-11 12:55:00,147.4,147.43,147.35,147.39,93269.0,141.3578,141.3866,141.3099,141.3482,93269.0
2023-01-11 13:00:00,147.4,147.58,147.4,147.55,20363.0,141.3578,141.5304,141.3578,141.5017,20363.0
2023-01-11 13:05:00,147.55,147.56,147.49,147.56,6182.0,141.5017,141.5113,141.4441,141.5113,6182.0
2023-01-11 13:10:00,147.58,147.75,147.58,147.67,50123.0,141.5304,141.6935,141.5304,141.6167,50123.0
2023-01-11 13:15:00,147.67,147.68,147.35,147.49,26915.0,141.6167,141.6263,141.3099,141.4441,26915.0
2023-01-11 13:20:00,147.49,147.54,147.44,147.52,5849.0,141.4441,141.4921,141.3962,141.4729,5849.0
2023-01-11 13:25:00,147.53,147.65,147.5,147.63,15582.0,141.4825,141.5976,141.4537,141.5784,15582.0
2023-01-11 13:30:00,147.64,147.71,147.6,147.68,12094.0,141.588,141.6551,141.5496,141.6263,12094.0
2023-01-11 13:35:00,147.67,147.7,147.64,147.67,33371.0,141.6167,141.6455,141.588,141.6167,33371.0
2023-01-11 13:40:00,147.68,147.73,147.67,147.69,20951.0,141.6263,141.6743,141.6167,141.6359,20951.0
2023-01-11 13:45:00,147.68,147.69,147.64,147.65,196941.0,141.6263,141.6359,141.588,141.5976,196941.0
2023-01-11 13:50:00,147.65,147.65,147.46,147.47,32813.0,141.5976,141.5976,141.4154,141.4249,32813.0
2023-01-11 13:55:00,147.51,147.57,147.51,147.55,13156.0,141.4633,141.5208,141.4633,141.5017,13156.0
2023-01-11 14:00:00,147.57,147.62,147.51,147.51,62613.0,141.5208,141.5688,141.4633,141.4633,62613.0
2023-01-11 14:05:00,147.5,147.53,147.37,147.51,16179.0,141.4537,141.4825,141.329,141.4633,16179.0
2023-01-11 14:10:00,147.52,147.56,147.48,147.5,16249.0,141.4729,141.5113,141.4345,141.4537,16249.0
2023-01-11 14:15:00,147.5,147.61,147.46,147.58,31222.0,141.4537,141.5592,141.4154,141.5304,31222.0
2023-01-11 14:20:00,147.6,147.62,147.57,147.61,20629.0,141.5496,141.5688,141.5208,141.5592,20629.0
2023-01-11 14:25:00,147.61,147.67,147.58,147.64,37910.0,141.5592,141.6167,141.5304,141.588,37910.0
2023-01-11 14:30:00,147.64,147.77,147.64,147.75,25148.0,141.588,141.7126,141.588,141.6935,25148.0
2023-01-11 14:35:00,147.75,147.81,147.72,147.78,44221.0,141.6935,141.751,141.6647,141.7222,44221.0
2023-01-11 14:40:00,147.76,147.88,147.74,147.87,42174.0,141.7031,141.8181,141.6839,141.8085,42174.0
2023-01-11 14:45:00,147.87,147.89,147.81,147.83,34607.0,141.8085,141.8277,141.751,141.7702,34607.0
2023-01-11 14:50:00,147.82,147.82,147.76,147.78,17781.0,141.7606,141.7606,141.7031,141.7222,17781.0
2023-01-11 14:55:00,147.76,147.79,147.72,147.79,77288.0,141.7031,141.7318,141.6647,141.7318,77288.0
2023-01-11 15:00:00,147.78,147.87,147.76,147.85,25794.0,141.7222,141.8085,141.7031,141.7894,25794.0
2023-01-11 15:05:00,147.85,147.85,147.78,147.8,22169.0,141.7894,141.7894,141.7222,141.7414,22169.0
2023-01-11 15:10:00,147.81,147.93,147.8,147.87,78675.0,141.751,141.8661,141.7414,141.8085,78675.0
2023-01-11 15:15:00,147.87,147.98,147.87,147.93,72626.0,141.8085,141.914,141.8085,141.8661,72626.0
2023-01-11 15:20:00,147.94,147.96,147.89,147.93,50804.0,141.8757,141.8949,141.8277,141.8661,50804.0
2023-01-11 15:25:00,147.94,147.97,147.81,147.83,32476.0,141.8757,141.9044,141.751,141.7702,32476.0
2023-01-11 15:30:00,147.81,147.81,147.72,147.74,23644.0,141.751,141.751,141.6647,141.6839,23644.0
2023-01-11 15:35:00,147.74,147.78,147.67,147.69,27877.0,141.6839,141.7222,141.6167,141.6359,27877.0
2023-01-11 15:40:00,147.69,147.79,147.62,147.78,35664.0,141.6359,141.7318,141.5688,141.7222,35664.0
2023-01-11 15:45:00,147.77,147.89,147.75,147.87,44886.0,141.7126,141.8277,141.6935,141.8085,44886.0
2023-01-11 15:50:00,147.87,148.0,147.82,147.99,61745.0,141.8085,141.9332,141.7606,141.9236,61745.0
2023-01-11 15:55:00,147.99,148.18,147.99,148.14,114831.0,141.9236,142.1058,141.9236,142.0675,114831.0
2023-01-12 09:30:00,148.61,148.78,148.17,148.17,64395.0,142.5182,142.6812,142.0963,142.0963,64395.0
2023-01-12 09:35:00,148.16,148.26,147.99,148.07,56976.0,142.0867,142.1826,141.9236,142.0004,56976.0
2023-01-12 09:40:00,148.06,148.13,147.56,147.57,59954.0,141.9908,142.0579,141.5113,141.5208,59954.0
2023-01-12 09:45:00,147.5,147.5,147.31,147.31,20345.0,141.4537,141.4537,141.2715,141.2715,20345.0
2023-01-12 09:50:00,147.3,147.53,147.22,147.29,41860.0,141.2619,141.4825,141.1852,141.2523,41860.0
2023-01-12 09:55:00,147.34,147.69,147.32,147.64,29874.0,141.3003,141.6359,141.2811,141.588,29874.0
2023-01-12 10:00:00,147.65,147.97,147.65,147.93,13266.0,141.5976,141.9044,141.5976,141.8661,13266.0
2023-01-12 10:05:00,147.91,148.04,147.66,147.82,14923.0,141.8469,141.9716,141.6072,141.7606,14923.0
2023-01-12 10:10:00,147.86,148.61,147.86,148.42,13141.0,141.799,142.5182,141.799,142.336,13141.0
2023-01-12 10:15:00,148.39,148.57,148.39,148.48,18030.0,142.3072,142.4799,142.3072,142.3935,18030.0
2023-01-12 10:20:00,148.5,148.55,148.3,148.44,7626.0,142.4127,142.4607,142.2209,142.3552,7626.0
2023-01-12 10:25:00,148.44,148.56,148.2,148.33,11737.0,142.3552,142.4703,142.125,142.2497,11737.0
2023-01-12 10:30:00,148.29,148.39,148.09,148.29,6293.0,142.2113,142.3072,142.0195,142.2113,6293.0
2023-01-12 10:35:00,148.4,148.6,148.39,148.59,16252.0,142.3168,142.5086,142.3072,142.499,16252.0
2023-01-12 10:40:00,148.62,148.62,147.99,147.99,11697.0,142.5278,142.5278,141.9236,141.9236,11697.0
2023-01-12 10:45:00,148.03,148.09,147.86,148.02,13152.0,141.962,142.0195,141.799,141.9524,13152.0
2023-01-12 10:50:00,147.99,148.29,147.94,148.24,21749.0,141.9236,142.2113,141.8757,142.1634,21749.0
2023-01-12 10:55:00,148.29,148.43,148.14,148.14,109141.0,142.2113,142.3456,142.0675,142.0675,109141.0
2023-01-12 11:00:00,148.16,148.17,147.75,147.95,26812.0,142.0867,142.0963,141.6935,141.8853,26812.0
2023-01-12 11:05:00,148.0,148.16,147.95,148.02,7598.0,141.9332,142.0867,141.8853,141.9524,7598.0
2023-01-12 11:10:00,148.05,148.24,148.01,148.24,6377.0,141.9812,142.1634,141.9428,142.1634,6377.0
2023-01-12 11:15:00,148.3,148.33,148.22,148.25,15953.0,142.2209,142.2497,142.1442,142.173,15953.0
2023-01-12 11:20:00,148.22,148.32,148.18,148.22,11921.0,142.1442,142.2401,142.1058,142.1442,11921.0
2023-01-12 11:25:00,148.27,148.32,148.01,148.2,4121.0,142.1922,142.2401,141.9428,142.125,4121.0
2023-01-12 11:30:00,148.23,148.23,147.87,147.96,17384.0,142.1538,142.1538,141.8085,141.8949,17384.0
2023-01-12 11:35:00,148.02,148.16,147.96,148.11,10744.0,141.9524,142.0867,141.8949,142.0387,10744.0
2023-01-12 11:40:00,148.09,148.38,148.09,148.35,9062.0,142.0195,142.2976,142.0195,142.2689,9062.0
2023-01-12 11:45:00,148.36,148.38,148.18,148.18,10625.0,142.2785,142.2976,142.1058,142.1058,10625.0
2023-01-12 11:50:00,148.16,148.23,148.16,148.17,92552.0,142.0867,142.1538,142.0867,142.0963,92552.0
2023-01-12 11:55:00,148.21,148.43,148.2,148.39,17193.0,142.1346,142.3456,142.125,142.3072,17193.0
2023-01-12 12:00:00,148.37,148.44,148.34,148.43,15840.0,142.2881,142.3552,142.2593,142.3456,15840.0
2023-01-12 12:05:00,148.45,148.65,148.39,148.63,84493.0,142.3648,142.5566,142.3072,142.5374,84493.0
2023-01-12 12:10:00,148.64,148.77,148.62,148.74,15624.0,142.547,142.6717,142.5278,142.6429,15624.0
2023-01-12 12:15:00,148.72,148.89,148.7,148.83,13249.0,142.6237,142.7867,142.6045,142.7292,13249.0
2023-01-12 12:20:00,148.89,148.9,148.77,148.85,13142.0,142.7867,142.7963,142.6717,142.7484,13142.0
2023-01-12 12:25:00,148.82,148.98,148.79,148.96,23772.0,142.7196,142.873,142.6908,142.8539,23772.0
2023-01-12 12:30:00,148.94,149.01,148.91,148.98,139210.0,142.8347,142.9018,142.8059,142.873,139210.0
2023-01-12 12:35:00,149.0,149.04,148.9,148.91,36293.0,142.8922,142.9306,142.7963,142.8059,36293.0
2023-01-12 12:40:00,148.88,148.91,148.85,148.87,12397.0,142.7771,142.8059,142.7484,142.7676,12397.0
2023-01-12 12:45:00,148.92,149.05,148.92,148.97,11273.0,142.8155,142.9402,142.8155,142.8635,11273.0
2023-01-12 12:50:00,148.94,149.09,148.94,149.02,15864.0,142.8347,142.9785,142.8347,142.9114,15864.0
2023-01-12 12:55:00,149.03,149.07,149.01,149.01,10055.0,142.921,142.9594,142.9018,142.9018,10055.0
2023-01-12 13:00:00,149.0,149.12,148.97,149.1,15652.0,142.8922,143.0073,142.8635,142.9881,15652.0
2023-01-12 13:05:00,149.07,149.11,149.03,149.07,9367.0,142.9594,142.9977,142.921,142.9594,9367.0
2023-01-12 13:10:00,149.02,149.15,149.0,149.14,20650.0,142.9114,143.0361,142.8922,143.0265,20650.0
2023-01-12 13:15:00,149.15,149.23,149.14,149.16,28394.0,143.0361,143.1128,143.0265,143.0457,28394.0
2023-01-12 13:20:00,149.17,149.19,149.05,149.05,11363.0,143.0553,143.0744,142.9402,142.9402,11363.0
2023-01-12 13:25:00,149.02,149.05,148.38,148.47,37561.0,142.9114,142.9402,142.2976,142.384,37561.0
2023-01-12 13:30:00,148.42,148.59,148.24,148.56,54814.0,142.336,142.499,142.1634,142.4703,54814.0
2023-01-12 13:35:00,148.54,148.84,148.53,148.78,17513.0,142.4511,142.7388,142.4415,142.6812,17513.0
2023-01-12 13:40:00,148.8,148.87,148.76,148.82,8164.0,142.7004,142.7676,142.6621,142.7196,8164.0
2023-01-12 13:45:00,148.81,149.03,148.81,149.01,12516.0,142.71,142.921,142.71,142.9018,12516.0
2023-01-12 13:50:00,148.95,149.19,148.95,149.13,12841.0,142.8443,143.0744,142.8443,143.0169,12841.0
2023-01-12 13:55:00,149.13,149.2,149.1,149.16,18872.0,143.0169,143.084,142.9881,143.0457,18872.0
2023-01-12 14:00:00,149.18,149.24,148.99,149.04,21913.0,143.0648,143.1224,142.8826,142.9306,21913.0
2023-01-12 14:05:00,149.02,149.14,148.94,148.98,165032.0,142.9114,143.0265,142.8347,142.873,165032.0
2023-01-12 14:10:00,148.99,149.12,148.96,149.12,113932.0,142.8826,143.0073,142.8539,143.0073,113932.0
2023-01-12 14:15:00,149.11,149.11,149.02,149.09,12682.0,142.9977,142.9977,142.9114,142.9785,12682.0
2023-01-12 14:20:00,149.08,149.15,148.89,148.99,19943.0,142.9689,143.0361,142.7867,142.8826,19943.0
2023-01-12 14:25:00,148.95,149.05,148.9,148.94,24510.0,142.8443,142.9402,142.7963,142.8347,24510.0
2023-01-12 14:30:00,148.92,149.01,148.82,148.96,34882.0,142.8155,142.9018,142.7196,142.8539,34882.0
2023-01-12 14:35:00,148.96,149.05,148.88,149.01,26342.0,142.8539,142.9402,142.7771,142.9018,26342.0
2023-01-12 14:40:00,149.03,149.09,148.91,148.97,12568.0,142.921,142.9785,142.8059,142.8635,12568.0
2023-01-12 14:45:00,148.97,149.06,148.97,148.99,35058.0,142.8635,142.9498,142.8635,142.8826,35058.0
2023-01-12 14:50:00,148.9,148.93,148.7,148.74,26415.0,142.7963,142.8251,142.6045,142.6429,26415.0
2023-01-12 14:55:00,148.74,148.88,148.67,148.88,21323.0,142.6429,142.7771,142.5758,142.7771,21323.0
2023-01-12 15:00:00,148.89,148.96,148.76,148.9,21452.0,142.7867,142.8539,142.6621,142.7963,21452.0
2023-01-12 15:05:00,148.88,148.9,148.6,148.65,21811.0,142.7771,142.7963,142.5086,142.5566,21811.0
2023-01-12 15:10:00,148.64,148.66,148.52,148.56,33258.0,142.547,142.5662,142.4319,142.4703,33258.0
2023-01-12 15:15:00,148.56,148.66,148.52,148.55,23718.0,142.4703,142.5662,142.4319,142.4607,23718.0
2023-01-12 15:20:00,148.56,148.69,148.5,148.69,37599.0,142.4703,142.5949,142.4127,142.5949,37599.0
2023-01-12 15:25:00,148.69,148.76,148.63,148.65,27689.0,142.5949,142.6621,142.5374,142.5566,27689.0
2023-01-12 15:30:00,148.64,148.76,148.62,148.73,29340.0,142.547,142.6621,142.5278,142.6333,29340.0
2023-01-12 15:35:00,148.73,148.73,148.55,148.62,6657.0,142.6333,142.6333,142.4607,142.5278,6657.0
2023-01-12 15:40:00,148.61,148.7,148.57,148.6,54768.0,142.5182,142.6045,142.4799,142.5086,54768.0
2023-01-12 15:45:00,148.59,148.6,148.37,148.43,49267.0,142.499,142.5086,142.2881,142.3456,49267.0
2023-01-12 15:50:00,148.45,148.63,148.45,148.59,85496.0,142.3648,142.5374,142.3648,142.499,85496.0
2023-01-12 15:55:00,148.6,148.76,148.58,148.72,109788.0,142.5086,142.6621,142.4894,142.6237,109788.0
2023-01-13 09:30:00,147.53,147.67,147.44,147.63,50232.0,141.4825,141.6167,141.3962,141.5784,50232.0
2023-01-13 09:35:00,147.59,147.62,147.32,147.4,16229.0,141.54,141.5688,141.2811,141.3578,16229.0
2023-01-13 09:40:00,147.53,147.54,147.31,147.47,18334.0,141.4825,141.4921,141.2715,141.4249,18334.0
2023-01-13 09:45:00,147.48,147.77,147.38,147.66,11991.0,141.4345,141.7126,141.3386,141.6072,11991.0
2023-01-13 09:50:00,147.67,147.89,147.67,147.86,17308.0,141.6167,141.8277,141.6167,141.799,17308.0
2023-01-13 09:55:00,147.88,147.97,147.82,147.88,20425.0,141.8181,141.9044,141.7606,141.8181,20425.0
2023-01-13 10:00:00,147.83,148.18,147.71,147.94,18490.0,141.7702,142.1058,141.6551,141.8757,18490.0
2023-01-13 10:05:00,148.0,148.17,147.92,147.99,4060.0,141.9332,142.0963,141.8565,141.9236,4060.0
2023-01-13 10:10:00,148.08,148.24,148.04,148.12,13641.0,142.0099,142.1634,141.9716,142.0483,13641.0
2023-01-13 10:15:00,148.15,148.24,148.08,148.11,21879.0,142.0771,142.1634,142.0099,142.0387,21879.0
2023-01-13 10:20:00,148.16,148.44,148.1,148.41,22658.0,142.0867,142.3552,142.0291,142.3264,22658.0
2023-01-13 10:25:00,148.4,148.42,148.3,148.42,56221.0,142.3168,142.336,142.2209,142.336,56221.0
2023-01-13 10:30:00,148.42,148.51,148.21,148.22,19301.0,142.336,142.4223,142.1346,142.1442,19301.0
2023-01-13 10:35:00,148.24,148.31,148.22,148.23,11866.0,142.1634,142.2305,142.1442,142.1538,11866.0
2023-01-13 10:40:00,148.22,148.34,148.21,148.22,5599.0,142.1442,142.2593,142.1346,142.1442,5599.0
2023-01-13 10:45:00,148.22,148.4,148.18,148.39,4000.0,142.1442,142.3168,142.1058,142.3072,4000.0
2023-01-13 10:50:00,148.39,148.41,148.25,148.3,12766.0,142.3072,142.3264,142.173,142.2209,12766.0
2023-01-13 10:55:00,148.34,148.42,148.22,148.25,15750.0,142.2593,142.336,142.1442,142.173,15750.0
2023-01-13 11:00:00,148.28,148.36,148.13,148.25,11116.0,142.2017,142.2785,142.0579,142.173,11116.0
2023-01-13 11:05:00,148.28,148.28,148.14,148.18,11724.0,142.2017,142.2017,142.0675,142.1058,11724.0
2023-01-13 11:10:00,148.15,148.21,148.1,148.11,7059.0,142.0771,142.1346,142.0291,142.0387,7059.0
2023-01-13 11:15:00,148.1,148.13,148.03,148.08,4917.0,142.0291,142.0579,141.962,142.0099,4917.0
2023-01-13 11:20:00,148.13,148.39,148.12,148.38,10267.0,142.0579,142.3072,142.0483,142.2976,10267.0
2023-01-13 11:25:00,148.37,148.39,148.26,148.28,5185.0,142.2881,142.3072,142.1826,142.2017,5185.0
2023-01-13 11:30:00,148.29,148.3,148.09,148.13,5672.0,142.2113,142.2209,142.0195,142.0579,5672.0
2023-01-13 11:35:00,148.13,148.19,148.06,148.06,15176.0,142.0579,142.1154,141.9908,141.9908,15176.0
2023-01-13 11:40:00,148.08,148.17,148.06,148.16,8435.0,142.0099,142.0963,141.9908,142.0867,8435.0
2023-01-13 11:45:00,148.15,148.15,148.01,148.09,10161.0,142.0771,142.0771,141.9428,142.0195,10161.0
2023-01-13 11:50:00,148.11,148.19,148.03,148.14,23449.0,142.0387,142.1154,141.962,142.0675,23449.0
2023-01-13 11:55:00,148.11,148.18,148.0,148.17,9208.0,142.0387,142.1058,141.9332,142.0963,9208.0
2023-01-13 12:00:00,148.16,148.22,148.12,148.19,7677.0,142.0867,142.1442,142.0483,142.1154,7677.0
2023-01-13 12:05:00,148.15,148.24,148.13,148.24,10294.0,142.0771,142.1634,142.0579,142.1634,10294.0
2023-01-13 12:10:00,148.25,148.34,148.22,148.33,11115.0,142.173,142.2593,142.1442,142.2497,11115.0
2023-01-13 12:15:00,148.34,148.43,148.32,148.39,24603.0,142.2593,142.3456,142.2401,142.3072,24603.0
2023-01-13 12:20:00,148.38,148.41,148.3,148.32,3311.0,142.2976,142.3264,142.2209,142.2401,3311.0
2023-01-13 12:25:00,148.35,148.44,148.35,148.41,7367.0,142.2689,142.3552,142.2689,142.3264,7367.0
2023-01-13 12:30:00,148.39,148.4,148.33,148.36,10896.0,142.3072,142.3168,142.2497,142.2785,10896.0
2023-01-13 12:35:00,148.34,148.34,148.24,148.26,5551.0,142.2593,142.2593,142.1634,142.1826,5551.0
2023-01-13 12:40:00,148.25,148.37,148.24,148.37,5476.0,142.173,142.2881,142.1634,142.2881,5476.0
2023-01-13 12:45:00,148.4,148.42,148.34,148.36,16563.0,142.3168,142.336,142.2593,142.2785,16563.0
2023-01-13 12:50:00,148.37,148.45,148.36,148.43,4145.0,142.2881,142.3648,142.2785,142.3456,4145.0
2023-01-13 12:55:00,148.44,148.54,148.44,148.49,6830.0,142.3552,142.4511,142.3552,142.4031,6830.0
2023-01-13 13:00:00,148.47,148.58,148.47,148.52,10120.0,142.384,142.4894,142.384,142.4319,10120.0
2023-01-13 13:05:00,148.43,148.47,148.4,148.45,6596.0,142.3456,142.384,142.3168,142.3648,6596.0
2023-01-13 13:10:00,148.47,148.51,148.42,148.44,6114.0,142.384,142.4223,142.336,142.3552,6114.0
2023-01-13 13:15:00,148.47,148.47,148.31,148.34,17377.0,142.384,142.384,142.2305,142.2593,17377.0
2023-01-13 13:20:00,148.3,148.36,148.26,148.33,27479.0,142.2209,142.2785,142.1826,142.2497,27479.0
2023-01-13 13:25:00,148.32,148.35,148.29,148.35,21663.0,142.2401,142.2689,142.2113,142.2689,21663.0
2023-01-13 13:30:00,148.34,148.45,148.32,148.43,89847.0,142.2593,142.3648,142.2401,142.3456,89847.0
2023-01-13 13:35:00,148.42,148.48,148.36,148.48,18130.0,142.336,142.3935,142.2785,142.3935,18130.0
2023-01-13 13:40:00,148.49,148.67,148.49,148.63,21546.0,142.4031,142.5758,142.4031,142.5374,21546.0
2023-01-13 13:45:00,148.65,148.77,148.58,148.73,20717.0,142.5566,142.6717,142.4894,142.6333,20717.0
2023-01-13 13:50:00,148.73,148.76,148.67,148.67,40429.0,142.6333,142.6621,142.5758,142.5758,40429.0
2023-01-13 13:55:00,148.7,148.75,148.68,148.75,22906.0,142.6045,142.6525,142.5853,142.6525,22906.0
2023-01-13 14:00:00,148.74,148.81,148.66,148.68,123861.0,142.6429,142.71,142.5662,142.5853,123861.0
2023-01-13 14:05:00,148.68,148.74,148.65,148.65,25373.0,142.5853,142.6429,142.5566,142.5566,25373.0
2023-01-13 14:10:00,148.68,148.74,148.68,148.72,7607.0,142.5853,142.6429,142.5853,142.6237,7607.0
2023-01-13 14:15:00,148.73,148.78,148.69,148.69,19257.0,142.6333,142.6812,142.5949,142.5949,19257.0
2023-01-13 14:20:00,148.69,148.7,148.64,148.68,7294.0,142.5949,142.6045,142.547,142.5853,7294.0
2023-01-13 14:25:00,148.68,148.72,148.64,148.72,19875.0,142.5853,142.6237,142.547,142.6237,19875.0
2023-01-13 14:30:00,148.73,148.8,148.69,148.71,58144.0,142.6333,142.7004,142.5949,142.6141,58144.0
2023-01-13 14:35:00,148.73,148.79,148.62,148.78,19677.0,142.6333,142.6908,142.5278,142.6812,19677.0
2023-01-13 14:40:00,148.78,148.78,148.7,148.77,9220.0,142.6812,142.6812,142.6045,142.6717,9220.0
2023-01-13 14:45:00,148.77,148.86,148.72,148.81,16069.0,142.6717,142.758,142.6237,142.71,16069.0
2023-01-13 14:50:00,148.81,148.81,148.71,148.71,10223.0,142.71,142.71,142.6141,142.6141,10223.0
2023-01-13 14:55:00,148.72,148.83,148.68,148.81,67717.0,142.6237,142.7292,142.5853,142.71,67717.0
2023-01-13 15:00:00,148.81,148.9,148.81,148.9,24195.0,142.71,142.7963,142.71,142.7963,24195.0
2023-01-13 15:05:00,148.88,148.93,148.86,148.92,24176.0,142.7771,142.8251,142.758,142.8155,24176.0
2023-01-13 15:10:00,148.91,148.96,148.84,148.87,56812.0,142.8059,142.8539,142.7388,142.7676,56812.0
2023-01-13 15:15:00,148.87,148.92,148.84,148.9,18905.0,142.7676,142.8155,142.7388,142.7963,18905.0
2023-01-13 15:20:00,148.91,148.98,148.89,148.95,28226.0,142.8059,142.873,142.7867,142.8443,28226.0
2023-01-13 15:25:00,148.95,149.01,148.94,149.01,35980.0,142.8443,142.9018,142.8347,142.9018,35980.0
2023-01-13 15:30:00,149.02,149.04,148.98,149.01,70220.0,142.9114,142.9306,142.873,142.9018,70220.0
2023-01-13 15:35:00,149.03,149.26,149.03,149.26,26799.0,142.921,143.1416,142.921,143.1416,26799.0
2023-01-13 15:40:00,149.25,149.27,149.14,149.17,38672.0,143.132,143.1512,143.0265,143.0553,38672.0
2023-01-13 15:45:00,149.16,149.16,148.96,149.05,32857.0,143.0457,143.0457,142.8539,142.9402,32857.0
2023-01-13 15:50:00,149.04,149.04,148.94,149.03,40818.0,142.9306,142.9306,142.8347,142.921,40818.0
2023-01-13 15:55:00,149.02,149.13,149.02,149.03,109650.0,142.9114,143.0169,142.9114,142.921,109650.0
2023-01-17 09:30:00,148.97,149.26,148.9,148.91,107406.0,142.8635,143.1416,142.7963,142.8059,107406.0
2023-01-17 09:35:00,148.96,149.07,148.88,148.99,49431.0,142.8539,142.9594,142.7771,142.8826,49431.0
2023-01-17 09:40:00,148.99,149.16,148.89,149.11,22800.0,142.8826,143.0457,142.7867,142.9977,22800.0
2023-01-17 09:45:00,149.1,149.19,149.01,149.12,13999.0,142.9881,143.0744,142.9018,143.0073,13999.0
2023-01-17 09:50:00,149.14,149.26,149.03,149.22,17961.0,143.0265,143.1416,142.921,143.1032,17961.0
2023-01-17 09:55:00,149.26,149.28,149.05,149.07,27102.0,143.1416,143.1608,142.9402,142.9594,27102.0
2023-01-17 10:00:00,149.13,149.66,149.13,149.5,62974.0,143.0169,143.5252,143.0169,143.3717,62974.0
2023-01-17 10:05:00,149.5,149.52,149.37,149.46,50241.0,143.3717,143.3909,143.2471,143.3334,50241.0
2023-01-17 10:10:00,149.46,149.51,149.39,149.4,86114.0,143.3334,143.3813,143.2662,143.2758,86114.0
2023-01-17 10:15:00,149.4,149.48,149.37,149.41,36232.0,143.2758,143.3526,143.2471,143.2854,36232.0
2023-01-17 10:20:00,149.43,149.6,149.42,149.53,47571.0,143.3046,143.4676,143.295,143.4005,47571.0
2023-01-17 10:25:00,149.52,149.58,149.43,149.49,46766.0,143.3909,143.4485,143.3046,143.3621,46766.0
2023-01-17 10:30:00,149.5,149.52,149.31,149.4,71568.0,143.3717,143.3909,143.1895,143.2758,71568.0
2023-01-17 10:35:00,149.4,149.41,149.22,149.23,46269.0,143.2758,143.2854,143.1032,143.1128,46269.0
2023-01-17 10:40:00,149.23,149.25,148.83,149.1,61959.0,143.1128,143.132,142.7292,142.9881,61959.0
2023-01-17 10:45:00,149.06,149.09,149.0,149.06,8317.0,142.9498,142.9785,142.8922,142.9498,8317.0
2023-01-17 10:50:00,149.05,149.08,148.91,149.0,12198.0,142.9402,142.9689,142.8059,142.8922,12198.0
2023-01-17 10:55:00,148.95,149.01,148.91,148.97,7153.0,142.8443,142.9018,142.8059,142.8635,7153.0
2023-01-17 11:00:00,148.96,149.01,148.84,148.94,13346.0,142.8539,142.9018,142.7388,142.8347,13346.0
2023-01-17 11:05:00,148.93,148.94,148.74,148.78,13798.0,142.8251,142.8347,142.6429,142.6812,13798.0
2023-01-17 11:10:00,148.77,148.8,148.64,148.7,25700.0,142.6717,142.7004,142.547,142.6045,25700.0
2023-01-17 11:15:00,148.71,148.78,148.67,148.75,14726.0,142.6141,142.6812,142.5758,142.6525,14726.0
2023-01-17 11:20:00,148.77,148.77,148.63,148.63,23970.0,142.6717,142.6717,142.5374,142.5374,23970.0
2023-01-17 11:25:00,148.65,148.84,148.65,148.81,60035.0,142.5566,142.7388,142.5566,142.71,60035.0
2023-01-17 11:30:00,148.79,148.9,148.78,148.79,8348.0,142.6908,142.7963,142.6812,142.6908,8348.0
2023-01-17 11:35:00,148.76,148.79,148.66,148.76,3856.0,142.6621,142.6908,142.5662,142.6621,3856.0
2023-01-17 11:40:00,148.77,148.82,148.75,148.75,4822.0,142.6717,142.7196,142.6525,142.6525,4822.0
2023-01-17 11:45:00,148.75,149.26,148.75,148.8,74044.0,142.6525,143.1416,142.6525,142.7004,74044.0
2023-01-17 11:50:00,148.8,148.87,148.79,148.81,6859.0,142.7004,142.7676,142.6908,142.71,6859.0
2023-01-17 11:55:00,148.83,148.9,148.76,148.86,7129.0,142.7292,142.7963,142.6621,142.758,7129.0
2023-01-17 12:00:00,148.88,148.99,148.87,148.99,14863.0,142.7771,142.8826,142.7676,142.8826,14863.0
2023-01-17 12:05:00,148.99,149.01,148.87,148.88,5397.0,142.8826,142.9018,142.7676,142.7771,5397.0
2023-01-17 12:10:00,148.84,148.87,148.78,148.82,7327.0,142.7388,142.7676,142.6812,142.7196,7327.0
2023-01-17 12:15:00,148.85,148.85,148.71,148.72,7263.0,142.7484,142.7484,142.6141,142.6237,7263.0
2023-01-17 12:20:00,148.75,148.77,148.65,148.66,14536.0,142.6525,142.6717,142.5566,142.5662,14536.0
2023-01-17 12:25:00,148.69,148.69,148.59,148.62,7238.0,142.5949,142.5949,142.499,142.5278,7238.0
2023-01-17 12:30:00,148.6,148.75,148.6,148.74,29339.0,142.5086,142.6525,142.5086,142.6429,29339.0
2023-01-17 12:35:00,148.73,148.83,148.73,148.81,7980.0,142.6333,142.7292,142.6333,142.71,7980.0
2023-01-17 12:40:00,148.81,148.82,148.78,148.78,6459.0,142.71,142.7196,142.6812,142.6812,6459.0
2023-01-17 12:45:00,148.79,148.84,148.75,148.79,14615.0,142.6908,142.7388,142.6525,142.6908,14615.0
2023-01-17 12:50:00,148.77,148.89,148.76,148.88,16333.0,142.6717,142.7867,142.6621,142.7771,16333.0
2023-01-17 12:55:00,148.86,148.88,148.77,148.8,12239.0,142.758,142.7771,142.6717,142.7004,12239.0
2023-01-17 13:00:00,148.84,148.94,148.84,148.94,7777.0,142.7388,142.8347,142.7388,142.8347,7777.0
2023-01-17 13:05:00,148.93,148.93,148.87,148.88,10561.0,142.8251,142.8251,142.7676,142.7771,10561.0
2023-01-17 13:10:00,148.87,148.87,148.77,148.84,19797.0,142.7676,142.7676,142.6717,142.7388,19797.0
2023-01-17 13:15:00,148.86,148.91,148.84,148.86,9177.0,142.758,142.8059,142.7388,142.758,9177.0
2023-01-17 13:20:00,148.88,148.88,148.79,148.81,4573.0,142.7771,142.7771,142.6908,142.71,4573.0
2023-01-17 13:25:00,148.83,148.87,148.78,148.86,3820.0,142.7292,142.7676,142.6812,142.758,3820.0
2023-01-17 13:30:00,148.86,148.91,148.85,148.91,3811.0,142.758,142.8059,142.7484,142.8059,3811.0
2023-01-17 13:35:00,148.89,149.07,148.89,149.06,12285.0,142.7867,142.9594,142.7867,142.9498,12285.0
2023-01-17 13:40:00,149.03,149.09,149.03,149.05,5012.0,142.921,142.9785,142.921,142.9402,5012.0
2023-01-17 13:45:00,149.04,149.06,148.96,149.06,36318.0,142.9306,142.9498,142.8539,142.9498,36318.0
2023-01-17 13:50:00,149.06,149.08,148.98,148.98,9384.0,142.9498,142.9689,142.873,142.873,9384.0
2023-01-17 13:55:00,148.98,149.04,148.96,149.03,25323.0,142.873,142.9306,142.8539,142.921,25323.0
2023-01-17 14:00:00,149.03,149.03,148.98,149.03,6950.0,142.921,142.921,142.873,142.921,6950.0
2023-01-17 14:05:00,149.09,149.1,149.04,149.06,3266.0,142.9785,142.9881,142.9306,142.9498,3266.0
2023-01-17 14:10:00,149.06,149.07,148.82,148.86,37989.0,142.9498,142.9594,142.7196,142.758,37989.0
2023-01-17 14:15:00,148.88,148.88,148.64,148.73,21446.0,142.7771,142.7771,142.547,142.6333,21446.0
2023-01-17 14:20:00,148.73,148.73,148.6,148.67,20714.0,142.6333,142.6333,142.5086,142.5758,20714.0
2023-01-17 14:25:00,148.67,148.72,148.66,148.67,12093.0,142.5758,142.6237,142.5662,142.5758,12093.0
2023-01-17 14:30:00,148.7,148.83,148.7,148.81,5960.0,142.6045,142.7292,142.6045,142.71,5960.0
2023-01-17 14:35:00,148.85,148.96,148.85,148.94,8550.0,142.7484,142.8539,142.7484,142.8347,8550.0
2023-01-17 14:40:00,148.94,148.98,148.93,148.96,6902.0,142.8347,142.873,142.8251,142.8539,6902.0
2023-01-17 14:45:00,148.98,148.98,148.92,148.95,9842.0,142.873,142.873,142.8155,142.8443,9842.0
2023-01-17 14:50:00,148.99,149.0,148.88,148.92,31490.0,142.8826,142.8922,142.7771,142.8155,31490.0
2023-01-17 14:55:00,148.91,148.91,148.79,148.84,8395.0,142.8059,142.8059,142.6908,142.7388,8395.0
2023-01-17 15:00:00,148.83,148.99,148.83,148.98,9445.0,142.7292,142.8826,142.7292,142.873,9445.0
2023-01-17 15:05:00,148.96,148.98,148.9,148.91,79936.0,142.8539,142.873,142.7963,142.8059,79936.0
2023-01-17 15:10:00,148.91,148.92,148.77,148.8,16519.0,142.8059,142.8155,142.6717,142.7004,16519.0
2023-01-17 15:15:00,148.78,148.9,148.77,148.87,10084.0,142.6812,142.7963,142.6717,142.7676,10084.0
2023-01-17 15:20:00,148.83,148.87,148.74,148.85,10121.0,142.7292,142.7676,142.6429,142.7484,10121.0
2023-01-17 15:25:00,148.86,148.89,148.78,148.8,4705.0,142.758,142.7867,142.6812,142.7004,4705.0
2023-01-17 15:30:00,148.79,148.88,148.75,148.86,11747.0,142.6908,142.7771,142.6525,142.758,11747.0
2023-01-17 15:35:00,148.85,148.87,148.81,148.84,7264.0,142.7484,142.7676,142.71,142.7388,7264.0
2023-01-17 15:40:00,148.84,148.87,148.75,148.75,14454.0,142.7388,142.7676,142.6525,142.6525,14454.0
2023-01-17 15:45:00,148.74,148.75,148.61,148.67,10206.0,142.6429,142.6525,142.5182,142.5758,10206.0
2023-01-17 15:50:00,148.66,148.69,148.55,148.62,14726.0,142.5662,142.5949,142.4607,142.5278,14726.0
2023-01-17 15:55:00,148.65,148.76,148.65,148.74,152336.0,142.5566,142.6621,142.5566,142.6429,152336.0
2023-01-18 09:30:00,149.33,149.39,149.08,149.29,52054.0,143.2087,143.2662,142.9689,143.1703,52054.0
2023-01-18 09:35:00,149.18,149.22,149.04,149.18,17933.0,143.0648,143.1032,142.9306,143.0648,17933.0
2023-01-18 09:40:00,149.24,149.53,149.14,149.24,20110.0,143.1224,143.4005,143.0265,143.1224,20110.0
2023-01-18 09:45:00,149.25,149.38,149.17,149.32,31265.0,143.132,143.2567,143.0553,143.1991,31265.0
2023-01-18 09:50:00,149.34,149.48,149.29,149.38,14459.0,143.2183,143.3526,143.1703,143.2567,14459.0
2023-01-18 09:55:00,149.39,149.5,149.33,149.44,11490.0,143.2662,143.3717,143.2087,143.3142,11490.0
2023-01-18 10:00:00,149.5,149.63,149.41,149.43,13358.0,143.3717,143.4964,143.2854,143.3046,13358.0
2023-01-18 10:05:00,149.45,149.66,149.45,149.53,31302.0,143.3238,143.5252,143.3238,143.4005,31302.0
2023-01-18 10:10:00,149.5,149.59,149.46,149.53,116796.0,143.3717,143.458,143.3334,143.4005,116796.0
2023-01-18 10:15:00,149.57,149.68,149.29,149.35,51399.0,143.4389,143.5444,143.1703,143.2279,51399.0
2023-01-18 10:20:00,149.38,149.58,149.38,149.53,31504.0,143.2567,143.4485,143.2567,143.4005,31504.0
2023-01-18 10:25:00,149.53,149.59,149.45,149.56,43136.0,143.4005,143.458,143.3238,143.4293,43136.0
2023-01-18 10:30:00,149.61,149.61,149.32,149.35,17645.0,143.4772,143.4772,143.1991,143.2279,17645.0
2023-01-18 10:35:00,149.36,149.37,149.09,149.11,17343.0,143.2375,143.2471,142.9785,142.9977,17343.0
2023-01-18 10:40:00,149.1,149.22,148.92,148.98,36066.0,142.9881,143.1032,142.8155,142.873,36066.0
2023-01-18 10:45:00,149.0,149.15,148.99,149.03,22158.0,142.8922,143.0361,142.8826,142.921,22158.0
2023-01-18 10:50:00,149.02,149.04,148.73,148.73,26093.0,142.9114,142.9306,142.6333,142.6333,26093.0
2023-01-18 10:55:00,148.71,148.85,148.58,148.83,35222.0,142.6141,142.7484,142.4894,142.7292,35222.0
2023-01-18 11:00:00,148.8,148.89,148.66,148.69,39567.0,142.7004,142.7867,142.5662,142.5949,39567.0
2023-01-18 11:05:00,148.69,148.7,148.32,148.42,116688.0,142.5949,142.6045,142.2401,142.336,116688.0
2023-01-18 11:10:00,148.4,148.4,148.25,148.34,69619.0,142.3168,142.3168,142.173,142.2593,69619.0
2023-01-18 11:15:00,148.3,148.3,148.14,148.17,24640.0,142.2209,142.2209,142.0675,142.0963,24640.0
2023-01-18 11:20:00,148.14,148.15,147.86,147.9,28921.0,142.0675,142.0771,141.799,141.8373,28921.0
2023-01-18 11:25:00,147.94,148.1,147.88,148.0,26645.0,141.8757,142.0291,141.8181,141.9332,26645.0
2023-01-18 11:30:00,147.94,147.94,147.75,147.81,26850.0,141.8757,141.8757,141.6935,141.751,26850.0
2023-01-18 11:35:00,147.86,147.86,147.66,147.68,28968.0,141.799,141.799,141.6072,141.6263,28968.0
2023-01-18 11:40:00,147.64,147.7,147.55,147.59,20694.0,141.588,141.6455,141.5017,141.54,20694.0
2023-01-18 11:45:00,147.59,147.76,147.55,147.75,24405.0,141.54,141.7031,141.5017,141.6935,24405.0
2023-01-18 11:50:00,147.71,147.74,147.51,147.59,24795.0,141.6551,141.6839,141.4633,141.54,24795.0
2023-01-18 11:55:00,147.61,147.74,147.53,147.72,9951.0,141.5592,141.6839,141.4825,141.6647,9951.0
2023-01-18 12:00:00,147.72,147.8,147.6,147.61,14177.0,141.6647,141.7414,141.5496,141.5592,14177.0
2023-01-18 12:05:00,147.61,147.69,147.49,147.58,11717.0,141.5592,141.6359,141.4441,141.5304,11717.0
2023-01-18 12:10:00,147.54,147.72,147.54,147.72,5733.0,141.4921,141.6647,141.4921,141.6647,5733.0
2023-01-18 12:15:00,147.72,147.72,147.5,147.51,10517.0,141.6647,141.6647,141.4537,141.4633,10517.0
2023-01-18 12:20:00,147.5,147.53,147.43,147.44,7160.0,141.4537,141.4825,141.3866,141.3962,7160.0
2023-01-18 12:25:00,147.41,147.46,147.25,147.26,21135.0,141.3674,141.4154,141.214,141.2236,21135.0
2023-01-18 12:30:00,147.25,147.27,147.16,147.24,5971.0,141.214,141.2331,141.1277,141.2044,5971.0
2023-01-18 12:35:00,147.24,147.39,147.24,147.32,8251.0,141.2044,141.3482,141.2044,141.2811,8251.0
2023-01-18 12:40:00,147.28,147.36,147.24,147.27,14722.0,141.2427,141.3195,141.2044,141.2331,14722.0
2023-01-18 12:45:00,147.22,147.33,147.21,147.32,12626.0,141.1852,141.2907,141.1756,141.2811,12626.0
2023-01-18 12:50:00,147.34,147.37,147.11,147.11,7894.0,141.3003,141.329,141.0797,141.0797,7894.0
2023-01-18 12:55:00,147.12,147.2,147.07,147.1,13247.0,141.0893,141.166,141.0413,141.0701,13247.0
2023-01-18 13:00:00,147.12,147.23,146.99,147.01,40366.0,141.0893,141.1948,140.9646,140.9838,40366.0
2023-01-18 13:05:00,147.05,147.07,146.86,146.9,48827.0,141.0222,141.0413,140.84,140.8783,48827.0
2023-01-18 13:10:00,146.89,146.92,146.82,146.89,31591.0,140.8687,140.8975,140.8016,140.8687,31591.0
2023-01-18 13:15:00,146.9,146.94,146.85,146.93,14062.0,140.8783,140.9167,140.8304,140.9071,14062.0
2023-01-18 13:20:00,146.88,146.99,146.87,146.96,36677.0,140.8591,140.9646,140.8495,140.9359,36677.0
2023-01-18 13:25:00,146.97,147.2,146.97,147.2,10184.0,140.9454,141.166,140.9454,141.166,10184.0
2023-01-18 13:30:00,147.19,147.3,147.13,147.14,34524.0,141.1564,141.2619,141.0989,141.1085,34524.0
2023-01-18 13:35:00,147.16,147.35,147.14,147.26,9609.0,141.1277,141.3099,141.1085,141.2236,9609.0
2023-01-18 13:40:00,147.31,147.45,147.3,147.42,29769.0,141.2715,141.4058,141.2619,141.377,29769.0
2023-01-18 13:45:00,147.41,147.56,147.4,147.44,16240.0,141.3674,141.5113,141.3578,141.3962,16240.0
2023-01-18 13:50:00,147.46,147.53,147.44,147.46,13806.0,141.4154,141.4825,141.3962,141.4154,13806.0
2023-01-18 13:55:00,147.45,147.45,147.3,147.33,8160.0,141.4058,141.4058,141.2619,141.2907,8160.0
2023-01-18 14:00:00,147.36,147.36,147.22,147.32,22854.0,141.3195,141.3195,141.1852,141.2811,22854.0
2023-01-18 14:05:00,147.28,147.29,147.14,147.24,14084.0,141.2427,141.2523,141.1085,141.2044,14084.0
2023-01-18 14:10:00,147.22,147.32,147.19,147.22,26361.0,141.1852,141.2811,141.1564,141.1852,26361.0
2023-01-18 14:15:00,147.21,147.21,147.07,147.1,11766.0,141.1756,141.1756,141.0413,141.0701,11766.0
2023-01-18 14:20:00,147.09,147.25,147.09,147.19,10747.0,141.0605,141.214,141.0605,141.1564,10747.0
2023-01-18 14:25:00,147.18,147.3,147.15,147.27,12619.0,141.1468,141.2619,141.1181,141.2331,12619.0
2023-01-18 14:30:00,147.3,147.35,147.27,147.31,62734.0,141.2619,141.3099,141.2331,141.2715,62734.0
2023-01-18 14:35:00,147.29,147.3,147.18,147.18,12747.0,141.2523,141.2619,141.1468,141.1468,12747.0
2023-01-18 14:40:00,147.17,147.21,147.11,147.2,12616.0,141.1372,141.1756,141.0797,141.166,12616.0
2023-01-18 14:45:00,147.19,147.23,147.12,147.16,24964.0,141.1564,141.1948,141.0893,141.1277,24964.0
2023-01-18 14:50:00,147.15,147.15,147.07,147.08,8630.0,141.1181,141.1181,141.0413,141.0509,8630.0
2023-01-18 14:55:00,147.07,147.09,146.99,147.02,7691.0,141.0413,141.0605,140.9646,140.9934,7691.0
2023-01-18 15:00:00,147.0,147.01,146.87,146.9,23785.0,140.9742,140.9838,140.8495,140.8783,23785.0
2023-01-18 15:05:00,146.9,147.02,146.86,146.98,32121.0,140.8783,140.9934,140.84,140.955,32121.0
2023-01-18 15:10:00,146.99,147.18,146.96,147.03,17639.0,140.9646,141.1468,140.9359,141.003,17639.0
2023-01-18 15:15:00,147.03,147.12,146.89,146.95,8713.0,141.003,141.0893,140.8687,140.9263,8713.0
2023-01-18 15:20:00,146.95,147.05,146.94,146.99,8918.0,140.9263,141.0222,140.9167,140.9646,8918.0
2023-01-18 15:25:00,146.98,147.04,146.92,146.93,8763.0,140.955,141.0126,140.8975,140.9071,8763.0
2023-01-18 15:30:00,146.92,146.94,146.69,146.72,161694.0,140.8975,140.9167,140.6769,140.7057,161694.0
2023-01-18 15:35:00,146.72,146.77,146.66,146.67,18165.0,140.7057,140.7536,140.6481,140.6577,18165.0
2023-01-18 15:40:00,146.67,146.67,146.47,146.51,28303.0,140.6577,140.6577,140.4659,140.5043,28303.0
2023-01-18 15:45:00,146.51,146.59,146.44,146.48,26865.0,140.5043,140.581,140.4372,140.4755,26865.0
2023-01-18 15:50:00,146.44,146.61,146.42,146.55,31191.0,140.4372,140.6002,140.418,140.5427,31191.0
2023-01-18 15:55:00,146.54,146.54,146.37,146.4,48126.0,140.5331,140.5331,140.37,140.3988,48126.0
2023-01-19 09:30:00,145.55,145.6,145.35,145.48,42705.0,139.5837,139.6316,139.3918,139.5165,42705.0
2023-01-19 09:35:00,145.38,145.53,145.25,145.51,103297.0,139.4206,139.5645,139.2959,139.5453,103297.0
2023-01-19 09:40:00,145.52,145.69,145.31,145.36,79399.0,139.5549,139.7179,139.3535,139.4014,79399.0
2023-01-19 09:45:00,145.37,145.39,145.16,145.19,23228.0,139.411,139.4302,139.2096,139.2384,23228.0
2023-01-19 09:50:00,145.19,145.36,145.1,145.14,19674.0,139.2384,139.4014,139.1521,139.1905,19674.0
2023-01-19 09:55:00,145.14,145.45,145.11,145.26,13994.0,139.1905,139.4877,139.1617,139.3055,13994.0
2023-01-19 10:00:00,145.22,145.41,145.18,145.2,12398.0,139.2672,139.4494,139.2288,139.248,12398.0
2023-01-19 10:05:00,145.25,145.48,145.23,145.42,48969.0,139.2959,139.5165,139.2768,139.459,48969.0
2023-01-19 10:10:00,145.42,145.42,144.89,145.03,32546.0,139.459,139.459,138.9507,139.085,32546.0
2023-01-19 10:15:00,144.99,145.38,144.96,145.24,34689.0,139.0466,139.4206,139.0178,139.2864,34689.0
2023-01-19 10:20:00,145.29,145.29,145.02,145.03,15359.0,139.3343,139.3343,139.0754,139.085,15359.0
2023-01-19 10:25:00,145.03,145.11,144.95,145.0,12990.0,139.085,139.1617,139.0082,139.0562,12990.0
2023-01-19 10:30:00,144.97,145.01,144.88,144.94,41203.0,139.0274,139.0658,138.9411,138.9987,41203.0
2023-01-19 10:35:00,144.93,144.95,144.76,144.83,48245.0,138.9891,139.0082,138.826,138.8932,48245.0
2023-01-19 10:40:00,144.88,144.94,144.72,144.76,49095.0,138.9411,138.9987,138.7877,138.826,49095.0
2023-01-19 10:45:00,144.72,144.74,144.59,144.66,33800.0,138.7877,138.8069,138.663,138.7301,33800.0
2023-01-19 10:50:00,144.64,144.66,144.52,144.54,9435.0,138.711,138.7301,138.5959,138.6151,9435.0
2023-01-19 10:55:00,144.54,144.56,144.4,144.55,77695.0,138.6151,138.6342,138.4808,138.6246,77695.0
2023-01-19 11:00:00,144.54,144.7,144.54,144.55,57160.0,138.6151,138.7685,138.6151,138.6246,57160.0
2023-01-19 11:05:00,144.57,144.79,144.49,144.72,24361.0,138.6438,138.8548,138.5671,138.7877,24361.0
2023-01-19 11:10:00,144.77,144.92,144.71,144.73,41181.0,138.8356,138.9795,138.7781,138.7973,41181.0
2023-01-19 11:15:00,144.76,144.78,144.61,144.64,29075.0,138.826,138.8452,138.6822,138.711,29075.0
2023-01-19 11:20:00,144.64,144.66,144.59,144.61,35213.0,138.711,138.7301,138.663,138.6822,35213.0
2023-01-19 11:25:00,144.63,144.67,144.5,144.52,28597.0,138.7014,138.7397,138.5767,138.5959,28597.0
2023-01-19 11:30:00,144.5,144.7,144.5,144.56,15421.0,138.5767,138.7685,138.5767,138.6342,15421.0
2023-01-19 11:35:00,144.58,144.64,144.54,144.63,23753.0,138.6534,138.711,138.6151,138.7014,23753.0
2023-01-19 11:40:00,144.63,144.65,144.4,144.41,89520.0,138.7014,138.7205,138.4808,138.4904,89520.0
2023-01-19 11:45:00,144.4,144.51,144.37,144.5,7534.0,138.4808,138.5863,138.452,138.5767,7534.0
2023-01-19 11:50:00,144.48,144.5,144.42,144.46,37439.0,138.5575,138.5767,138.5,138.5383,37439.0
2023-01-19 11:55:00,144.48,144.58,144.47,144.57,12777.0,138.5575,138.6534,138.5479,138.6438,12777.0
2023-01-19 12:00:00,144.63,144.85,144.63,144.81,11621.0,138.7014,138.9123,138.7014,138.874,11621.0
2023-01-19 12:05:00,144.81,144.86,144.72,144.75,20078.0,138.874,138.9219,138.7877,138.8164,20078.0
2023-01-19 12:10:00,144.76,144.94,144.75,144.93,16319.0,138.826,138.9987,138.8164,138.9891,16319.0
2023-01-19 12:15:00,144.91,145.09,144.91,145.0,15616.0,138.9699,139.1425,138.9699,139.0562,15616.0
2023-01-19 12:20:00,144.93,144.98,144.79,144.79,13233.0,138.9891,139.037,138.8548,138.8548,13233.0
2023-01-19 12:25:00,144.82,144.85,144.77,144.83,10708.0,138.8836,138.9123,138.8356,138.8932,10708.0
2023-01-19 12:30:00,144.84,144.84,144.76,144.79,9862.0,138.9028,138.9028,138.826,138.8548,9862.0
2023-01-19 12:35:00,144.79,144.85,144.77,144.8,3887.0,138.8548,138.9123,138.8356,138.8644,3887.0
2023-01-19 12:40:00,144.78,144.83,144.75,144.75,5916.0,138.8452,138.8932,138.8164,138.8164,5916.0
2023-01-19 12:45:00,144.74,144.86,144.74,144.76,4936.0,138.8069,138.9219,138.8069,138.826,4936.0
2023-01-19 12:50:00,144.77,144.79,144.69,144.73,12071.0,138.8356,138.8548,138.7589,138.7973,12071.0
2023-01-19 12:55:00,144.67,144.92,144.66,144.91,12914.0,138.7397,138.9795,138.7301,138.9699,12914.0
2023-01-19 13:00:00,144.94,145.15,144.89,145.13,23978.0,138.9987,139.2,138.9507,139.1809,23978.0
2023-01-19 13:05:00,145.09,145.12,144.94,145.05,25670.0,139.1425,139.1713,138.9987,139.1041,25670.0
2023-01-19 13:10:00,145.06,145.09,144.92,145.06,7727.0,139.1137,139.1425,138.9795,139.1137,7727.0
2023-01-19 13:15:00,145.05,145.15,144.87,145.14,35423.0,139.1041,139.2,138.9315,139.1905,35423.0
2023-01-19 13:20:00,145.13,145.27,145.09,145.11,17294.0,139.1809,139.3151,139.1425,139.1617,17294.0
2023-01-19 13:25:00,145.1,145.1,144.98,145.07,18557.0,139.1521,139.1521,139.037,139.1233,18557.0
2023-01-19 13:30:00,145.13,145.26,145.13,145.23,78691.0,139.1809,139.3055,139.1809,139.2768,78691.0
2023-01-19 13:35:00,145.27,145.48,145.25,145.46,63949.0,139.3151,139.5165,139.2959,139.4973,63949.0
2023-01-19 13:40:00,145.48,145.61,145.36,145.37,22184.0,139.5165,139.6412,139.4014,139.411,22184.0
2023-01-19 13:45:00,145.37,145.4,145.31,145.32,13782.0,139.411,139.4398,139.3535,139.3631,13782.0
2023-01-19 13:50:00,145.3,145.34,145.2,145.26,14853.0,139.3439,139.3823,139.248,139.3055,14853.0
2023-01-19 13:55:00,145.23,145.36,145.21,145.34,56721.0,139.2768,139.4014,139.2576,139.3823,56721.0
2023-01-19 14:00:00,145.34,145.4,145.21,145.29,52110.0,139.3823,139.4398,139.2576,139.3343,52110.0
2023-01-19 14:05:00,145.29,145.32,145.1,145.21,26194.0,139.3343,139.3631,139.1521,139.2576,26194.0
2023-01-19 14:10:00,145.2,145.44,145.2,145.41,5280.0,139.248,139.4782,139.248,139.4494,5280.0
2023-01-19 14:15:00,145.4,145.46,145.31,145.43,7066.0,139.4398,139.4973,139.3535,139.4686,7066.0
2023-01-19 14:20:00,145.42,145.7,145.42,145.69,17836.0,139.459,139.7275,139.459,139.7179,17836.0
2023-01-19 14:25:00,145.69,145.7,145.59,145.64,23438.0,139.7179,139.7275,139.622,139.67,23438.0
2023-01-19 14:30:00,145.61,145.73,145.54,145.71,15723.0,139.6412,139.7563,139.5741,139.7371,15723.0
2023-01-19 14:35:00,145.74,145.82,145.69,145.69,20670.0,139.7659,139.8426,139.7179,139.7179,20670.0
2023-01-19 14:40:00,145.71,145.76,145.6,145.69,21568.0,139.7371,139.785,139.6316,139.7179,21568.0
2023-01-19 14:45:00,145.69,145.74,145.58,145.59,50786.0,139.7179,139.7659,139.6124,139.622,50786.0
2023-01-19 14:50:00,145.58,145.6,145.5,145.51,68403.0,139.6124,139.6316,139.5357,139.5453,68403.0
2023-01-19 14:55:00,145.5,145.65,145.48,145.59,29264.0,139.5357,139.6796,139.5165,139.622,29264.0
2023-01-19 15:00:00,145.6,145.72,145.6,145.67,6991.0,139.6316,139.7467,139.6316,139.6987,6991.0
2023-01-19 15:05:00,145.64,145.65,145.44,145.44,6953.0,139.67,139.6796,139.4782,139.4782,6953.0
2023-01-19 15:10:00,145.49,145.55,145.39,145.51,54994.0,139.5261,139.5837,139.4302,139.5453,54994.0
2023-01-19 15:15:00,145.55,145.59,145.39,145.47,11753.0,139.5837,139.622,139.4302,139.5069,11753.0
2023-01-19 15:20:00,145.5,145.5,145.37,145.43,8245.0,139.5357,139.5357,139.411,139.4686,8245.0
2023-01-19 15:25:00,145.41,145.5,145.37,145.47,7893.0,139.4494,139.5357,139.411,139.5069,7893.0
2023-01-19 15:30:00,145.45,145.45,145.27,145.36,18006.0,139.4877,139.4877,139.3151,139.4014,18006.0
2023-01-19 15:35:00,145.37,145.46,145.34,145.4,10250.0,139.411,139.4973,139.3823,139.4398,10250.0
2023-01-19 15:40:00,145.39,145.39,145.24,145.27,16714.0,139.4302,139.4302,139.2864,139.3151,16714.0
2023-01-19 15:45:00,145.27,145.31,145.21,145.25,28584.0,139.3151,139.3535,139.2576,139.2959,28584.0
2023-01-19 15:50:00,145.23,145.29,145.03,145.1,68160.0,139.2768,139.3343,139.085,139.1521,68160.0
2023-01-19 15:55:00,145.09,145.1,144.85,144.9,114614.0,139.1425,139.1521,138.9123,138.9603,114614.0
2023-01-20 09:30:00,145.44,145.44,144.84,144.87,17277.0,139.4782,139.4782,138.9028,138.9315,17277.0
2023-01-20 09:35:00,144.87,144.9,144.56,144.76,10018.0,138.9315,138.9603,138.6342,138.826,10018.0
2023-01-20 09:40:00,144.77,145.03,144.72,145.03,14120.0,138.8356,139.085,138.7877,139.085,14120.0
2023-01-20 09:45:00,144.94,145.05,144.88,144.96,20467.0,138.9987,139.1041,138.9411,139.0178,20467.0
2023-01-20 09:50:00,144.98,145.16,144.93,145.03,22374.0,139.037,139.2096,138.9891,139.085,22374.0
2023-01-20 09:55:00,145.0,145.34,144.98,145.26,174048.0,139.0562,139.3823,139.037,139.3055,174048.0
2023-01-20 10:00:00,145.23,145.36,145.16,145.31,16101.0,139.2768,139.4014,139.2096,139.3535,16101.0
2023-01-20 10:05:00,145.32,145.67,145.32,145.59,31835.0,139.3631,139.6987,139.3631,139.622,31835.0
2023-01-20 10:10:00,145.59,145.62,145.45,145.47,60582.0,139.622,139.6508,139.4877,139.5069,60582.0
2023-01-20 10:15:00,145.43,145.45,145.3,145.32,24642.0,139.4686,139.4877,139.3439,139.3631,24642.0
2023-01-20 10:20:00,145.32,145.56,145.31,145.53,15539.0,139.3631,139.5932,139.3535,139.5645,15539.0
2023-01-20 10:25:00,145.56,145.76,145.52,145.75,25420.0,139.5932,139.785,139.5549,139.7755,25420.0
2023-01-20 10:30:00,145.81,145.81,145.68,145.71,3260.0,139.833,139.833,139.7083,139.7371,3260.0
2023-01-20 10:35:00,145.68,145.78,145.63,145.63,17140.0,139.7083,139.8042,139.6604,139.6604,17140.0
2023-01-20 10:40:00,145.64,145.69,145.6,145.63,15646.0,139.67,139.7179,139.6316,139.6604,15646.0
2023-01-20 10:45:00,145.62,145.74,145.62,145.69,8195.0,139.6508,139.7659,139.6508,139.7179,8195.0
2023-01-20 10:50:00,145.71,145.75,145.63,145.75,24353.0,139.7371,139.7755,139.6604,139.7755,24353.0
2023-01-20 10:55:00,145.74,145.87,145.73,145.74,37386.0,139.7659,139.8905,139.7563,139.7659,37386.0
2023-01-20 11:00:00,145.81,146.04,145.8,146.02,13793.0,139.833,140.0536,139.8234,140.0344,13793.0
2023-01-20 11:05:00,146.05,146.05,145.95,145.97,17461.0,140.0632,140.0632,139.9673,139.9864,17461.0
2023-01-20 11:10:00,145.97,146.16,145.97,146.1,12415.0,139.9864,140.1686,139.9864,140.1111,12415.0
2023-01-20 11:15:00,146.13,146.16,146.06,146.1,5120.0,140.1399,140.1686,140.0727,140.1111,5120.0
2023-01-20 11:20:00,146.12,146.14,146.03,146.12,2863.0,140.1303,140.1495,140.044,140.1303,2863.0
2023-01-20 11:25:00,146.12,146.27,146.08,146.26,4634.0,140.1303,140.2741,140.0919,140.2645,4634.0
2023-01-20 11:30:00,146.28,146.3,146.23,146.28,22949.0,140.2837,140.3029,140.2358,140.2837,22949.0
2023-01-20 11:35:00,146.27,146.27,146.07,146.07,38661.0,140.2741,140.2741,140.0823,140.0823,38661.0
2023-01-20 11:40:00,146.08,146.15,146.05,146.14,16945.0,140.0919,140.1591,140.0632,140.1495,16945.0
2023-01-20 11:45:00,146.15,146.29,146.14,146.27,14489.0,140.1591,140.2933,140.1495,140.2741,14489.0
2023-01-20 11:50:00,146.24,146.24,146.16,146.17,49348.0,140.2454,140.2454,140.1686,140.1782,49348.0
2023-01-20 11:55:00,146.13,146.17,146.06,146.12,43467.0,140.1399,140.1782,140.0727,140.1303,43467.0
2023-01-20 12:00:00,146.12,146.19,146.11,146.19,23971.0,140.1303,140.1974,140.1207,140.1974,23971.0
2023-01-20 12:05:00,146.19,146.21,146.13,146.15,32829.0,140.1974,140.2166,140.1399,140.1591,32829.0
2023-01-20 12:10:00,146.14,146.21,146.14,146.19,2494.0,140.1495,140.2166,140.1495,140.1974,2494.0
2023-01-20 12:15:00,146.18,146.23,146.13,146.21,6786.0,140.1878,140.2358,140.1399,140.2166,6786.0
2023-01-20 12:20:00,146.24,146.26,146.14,146.19,39397.0,140.2454,140.2645,140.1495,140.1974,39397.0
2023-01-20 12:25:00,146.2,146.25,146.15,146.15,14711.0,140.207,140.255,140.1591,140.1591,14711.0
2023-01-20 12:30:00,146.19,146.2,146.09,146.14,112545.0,140.1974,140.207,140.1015,140.1495,112545.0
2023-01-20 12:35:00,146.14,146.2,146.1,146.19,48068.0,140.1495,140.207,140.1111,140.1974,48068.0
2023-01-20 12:40:00,146.21,146.24,146.18,146.21,8051.0,140.2166,140.2454,140.1878,140.2166,8051.0
2023-01-20 12:45:00,146.16,146.18,146.13,146.16,11754.0,140.1686,140.1878,140.1399,140.1686,11754.0
2023-01-20 12:50:00,146.17,146.26,146.16,146.2,11175.0,140.1782,140.2645,140.1686,140.207,11175.0
2023-01-20 12:55:00,146.21,146.21,146.09,146.1,9325.0,140.2166,140.2166,140.1015,140.1111,9325.0
2023-01-20 13:00:00,146.09,146.25,146.04,146.18,53879.0,140.1015,140.255,140.0536,140.1878,53879.0
2023-01-20 13:05:00,146.17,146.19,146.1,146.1,4792.0,140.1782,140.1974,140.1111,140.1111,4792.0
2023-01-20 13:10:00,146.09,146.16,145.9,146.14,32156.0,140.1015,140.1686,139.9193,140.1495,32156.0
2023-01-20 13:15:00,146.16,146.19,145.97,145.97,16952.0,140.1686,140.1974,139.9864,139.9864,16952.0
2023-01-20 13:20:00,145.88,145.98,145.88,145.95,9795.0,139.9001,139.996,139.9001,139.9673,9795.0
2023-01-20 13:25:00,146.04,146.05,145.97,146.02,136665.0,140.0536,140.0632,139.9864,140.0344,136665.0
2023-01-20 13:30:00,146.05,146.23,146.05,146.22,8476.0,140.0632,140.2358,140.0632,140.2262,8476.0
2023-01-20 13:35:00,146.22,146.49,146.19,146.43,16071.0,140.2262,140.4851,140.1974,140.4276,16071.0
2023-01-20 13:40:00,146.47,146.49,146.39,146.44,20460.0,140.4659,140.4851,140.3892,140.4372,20460.0
2023-01-20 13:45:00,146.47,146.61,146.41,146.59,9916.0,140.4659,140.6002,140.4084,140.581,9916.0
2023-01-20 13:50:00,146.64,146.66,146.54,146.57,9962.0,140.629,140.6481,140.5331,140.5618,9962.0
2023-01-20 13:55:00,146.57,146.63,146.52,146.58,16704.0,140.5618,140.6194,140.5139,140.5714,16704.0
2023-01-20 14:00:00,146.62,146.63,146.51,146.55,8287.0,140.6098,140.6194,140.5043,140.5427,8287.0
2023-01-20 14:05:00,146.58,146.63,146.55,146.63,18402.0,140.5714,140.6194,140.5427,140.6194,18402.0
2023-01-20 14:10:00,146.61,146.72,146.6,146.68,25072.0,140.6002,140.7057,140.5906,140.6673,25072.0
2023-01-20 14:15:00,146.68,146.77,146.67,146.68,33473.0,140.6673,140.7536,140.6577,140.6673,33473.0
2023-01-20 14:20:00,146.68,146.76,146.64,146.75,25968.0,140.6673,140.7441,140.629,140.7345,25968.0
2023-01-20 14:25:00,146.75,146.81,146.71,146.77,35868.0,140.7345,140.792,140.6961,140.7536,35868.0
2023-01-20 14:30:00,146.79,146.92,146.78,146.84,35726.0,140.7728,140.8975,140.7632,140.8208,35726.0
2023-01-20 14:35:00,146.85,146.88,146.81,146.86,16637.0,140.8304,140.8591,140.792,140.84,16637.0
2023-01-20 14:40:00,146.88,146.89,146.81,146.82,9904.0,140.8591,140.8687,140.792,140.8016,9904.0
2023-01-20 14:45:00,146.83,146.85,146.75,146.77,104031.0,140.8112,140.8304,140.7345,140.7536,104031.0
2023-01-20 14:50:00,146.78,146.78,146.7,146.77,50004.0,140.7632,140.7632,140.6865,140.7536,50004.0
2023-01-20 14:55:00,146.75,146.93,146.71,146.92,49104.0,140.7345,140.9071,140.6961,140.8975,49104.0
2023-01-20 15:00:00,146.95,147.1,146.95,147.09,16762.0,140.9263,141.0701,140.9263,141.0605,16762.0
2023-01-20 15:05:00,147.08,147.14,147.03,147.12,11422.0,141.0509,141.1085,141.003,141.0893,11422.0
2023-01-20 15:10:00,147.11,147.28,147.07,147.26,11894.0,141.0797,141.2427,141.0413,141.2236,11894.0
2023-01-20 15:15:00,147.27,147.38,147.27,147.33,38838.0,141.2331,141.3386,141.2331,141.2907,38838.0
2023-01-20 15:20:00,147.31,147.33,147.1,147.15,94090.0,141.2715,141.2907,141.0701,141.1181,94090.0
2023-01-20 15:25:00,147.15,147.23,147.15,147.21,21262.0,141.1181,141.1948,141.1181,141.1756,21262.0
2023-01-20 15:30:00,147.22,147.29,147.2,147.2,9205.0,141.1852,141.2523,141.166,141.166,9205.0
2023-01-20 15:35:00,147.16,147.2,147.07,147.19,23200.0,141.1277,141.166,141.0413,141.1564,23200.0
2023-01-20 15:40:00,147.17,147.22,147.14,147.15,14671.0,141.1372,141.1852,141.1085,141.1181,14671.0
2023-01-20 15:45:00,147.14,147.28,147.09,147.27,47779.0,141.1085,141.2427,141.0605,141.2331,47779.0
2023-01-20 15:50:00,147.28,147.47,147.2,147.46,42813.0,141.2427,141.4249,141.166,141.4154,42813.0
2023-01-20 15:55:00,147.48,147.54,147.35,147.49,80601.0,141.4345,141.4921,141.3099,141.4441,80601.0
2023-01-23 09:30:00,147.79,147.85,147.54,147.59,73461.0,141.7318,141.7894,141.4921,141.54,73461.0
2023-01-23 09:35:00,147.58,147.73,147.5,147.59,24442.0,141.5304,141.6743,141.4537,141.54,24442.0
2023-01-23 09:40:00,147.72,147.83,147.6,147.78,18472.0,141.6647,141.7702,141.5496,141.7222,18472.0
2023-01-23 09:45:00,147.81,148.16,147.81,148.11,22461.0,141.751,142.0867,141.751,142.0387,22461.0
2023-01-23 09:50:00,148.11,148.3,148.11,148.21,24390.0,142.0387,142.2209,142.0387,142.1346,24390.0
2023-01-23 09:55:00,148.21,148.31,148.06,148.18,32805.0,142.1346,142.2305,141.9908,142.1058,32805.0
2023-01-23 10:00:00,148.19,148.42,148.19,148.26,16440.0,142.1154,142.336,142.1154,142.1826,16440.0
2023-01-23 10:05:00,148.26,148.3,148.15,148.24,10167.0,142.1826,142.2209,142.0771,142.1634,10167.0
2023-01-23 10:10:00,148.25,148.57,148.23,148.45,46307.0,142.173,142.4799,142.1538,142.3648,46307.0
2023-01-23 10:15:00,148.44,148.55,148.44,148.48,10300.0,142.3552,142.4607,142.3552,142.3935,10300.0
2023-01-23 10:20:00,148.49,148.6,148.41,148.6,58749.0,142.4031,142.5086,142.3264,142.5086,58749.0
2023-01-23 10:25:00,148.63,148.69,148.55,148.62,12421.0,142.5374,142.5949,142.4607,142.5278,12421.0
2023-01-23 10:30:00,148.65,148.76,148.62,148.68,12631.0,142.5566,142.6621,142.5278,142.5853,12631.0
2023-01-23 10:35:00,148.67,148.7,148.65,148.68,28849.0,142.5758,142.6045,142.5566,142.5853,28849.0
2023-01-23 10:40:00,148.68,148.73,148.55,148.63,12126.0,142.5853,142.6333,142.4607,142.5374,12126.0
2023-01-23 10:45:00,148.67,148.82,148.61,148.8,13221.0,142.5758,142.7196,142.5182,142.7004,13221.0
2023-01-23 10:50:00,148.81,148.82,148.73,148.74,7243.0,142.71,142.7196,142.6333,142.6429,7243.0
2023-01-23 10:55:00,148.76,148.91,148.75,148.84,19903.0,142.6621,142.8059,142.6525,142.7388,19903.0
2023-01-23 11:00:00,148.84,149.29,148.84,149.23,44370.0,142.7388,143.1703,142.7388,143.1128,44370.0
2023-01-23 11:05:00,149.23,149.38,149.16,149.36,59758.0,143.1128,143.2567,143.0457,143.2375,59758.0
2023-01-23 11:10:00,149.37,149.38,149.25,149.25,16153.0,143.2471,143.2567,143.132,143.132,16153.0
2023-01-23 11:15:00,149.28,149.42,149.21,149.42,15677.0,143.1608,143.295,143.0936,143.295,15677.0
2023-01-23 11:20:00,149.44,149.51,149.36,149.37,16239.0,143.3142,143.3813,143.2375,143.2471,16239.0
2023-01-23 11:25:00,149.36,149.36,149.09,149.1,13190.0,143.2375,143.2375,142.9785,142.9881,13190.0
2023-01-23 11:30:00,149.13,149.3,149.11,149.21,22943.0,143.0169,143.1799,142.9977,143.0936,22943.0
2023-01-23 11:35:00,149.21,149.26,149.08,149.19,8857.0,143.0936,143.1416,142.9689,143.0744,8857.0
2023-01-23 11:40:00,149.22,149.24,149.15,149.17,80098.0,143.1032,143.1224,143.0361,143.0553,80098.0
2023-01-23 11:45:00,149.18,149.26,149.14,149.25,28518.0,143.0648,143.1416,143.0265,143.132,28518.0
2023-01-23 11:50:00,149.27,149.27,149.14,149.23,31048.0,143.1512,143.1512,143.0265,143.1128,31048.0
2023-01-23 11:55:00,149.23,149.37,149.22,149.35,7851.0,143.1128,143.2471,143.1032,143.2279,7851.0
2023-01-23 12:00:00,149.35,149.35,149.26,149.28,11548.0,143.2279,143.2279,143.1416,143.1608,11548.0
2023-01-23 12:05:00,149.3,149.31,148.95,148.95,21539.0,143.1799,143.1895,142.8443,142.8443,21539.0
2023-01-23 12:10:00,148.97,149.07,148.97,149.01,7478.0,142.8635,142.9594,142.8635,142.9018,7478.0
2023-01-23 12:15:00,149.0,149.18,148.98,149.18,4235.0,142.8922,143.0648,142.873,143.0648,4235.0
2023-01-23 12:20:00,149.16,149.25,149.13,149.23,26773.0,143.0457,143.132,143.0169,143.1128,26773.0
2023-01-23 12:25:00,149.16,149.26,149.15,149.25,12381.0,143.0457,143.1416,143.0361,143.132,12381.0
2023-01-23 12:30:00,149.25,149.38,149.24,149.34,16555.0,143.132,143.2567,143.1224,143.2183,16555.0
2023-01-23 12:35:00,149.33,149.42,149.33,149.41,17206.0,143.2087,143.295,143.2087,143.2854,17206.0
2023-01-23 12:40:00,149.36,149.39,149.32,149.39,14755.0,143.2375,143.2662,143.1991,143.2662,14755.0
2023-01-23 12:45:00,149.38,149.39,149.32,149.34,95925.0,143.2567,143.2662,143.1991,143.2183,95925.0
2023-01-23 12:50:00,149.33,149.48,149.29,149.48,16960.0,143.2087,143.3526,143.1703,143.3526,16960.0
2023-01-23 12:55:00,149.47,149.58,149.45,149.53,11036.0,143.343,143.4485,143.3238,143.4005,11036.0
2023-01-23 13:00:00,149.54,149.65,149.53,149.56,11169.0,143.4101,143.5156,143.4005,143.4293,11169.0
2023-01-23 13:05:00,149.55,149.6,149.52,149.56,20218.0,143.4197,143.4676,143.3909,143.4293,20218.0
2023-01-23 13:10:00,149.58,149.61,149.5,149.59,78414.0,143.4485,143.4772,143.3717,143.458,78414.0
2023-01-23 13:15:00,149.59,149.63,149.57,149.61,16662.0,143.458,143.4964,143.4389,143.4772,16662.0
2023-01-23 13:20:00,149.63,149.7,149.62,149.65,9384.0,143.4964,143.5635,143.4868,143.5156,9384.0
2023-01-23 13:25:00,149.65,149.65,149.58,149.62,2709.0,143.5156,143.5156,143.4485,143.4868,2709.0
2023-01-23 13:30:00,149.63,149.68,149.62,149.66,9845.0,143.4964,143.5444,143.4868,143.5252,9845.0
2023-01-23 13:35:00,149.67,149.76,149.64,149.76,12291.0,143.5348,143.6211,143.506,143.6211,12291.0
2023-01-23 13:40:00,149.78,149.85,149.76,149.84,101222.0,143.6403,143.7074,143.6211,143.6978,101222.0
2023-01-23 13:45:00,149.86,149.95,149.85,149.9,23725.0,143.717,143.8033,143.7074,143.7553,23725.0
2023-01-23 13:50:00,149.9,149.93,149.79,149.8,10145.0,143.7553,143.7841,143.6498,143.6594,10145.0
2023-01-23 13:55:00,149.79,149.84,149.71,149.75,11553.0,143.6498,143.6978,143.5731,143.6115,11553.0
2023-01-23 14:00:00,149.73,149.73,149.5,149.54,21328.0,143.5923,143.5923,143.3717,143.4101,21328.0
2023-01-23 14:05:00,149.53,149.6,149.53,149.58,9155.0,143.4005,143.4676,143.4005,143.4485,9155.0
2023-01-23 14:10:00,149.56,149.58,149.43,149.51,14574.0,143.4293,143.4485,143.3046,143.3813,14574.0
2023-01-23 14:15:00,149.47,149.5,149.42,149.49,9857.0,143.343,143.3717,143.295,143.3621,9857.0
2023-01-23 14:20:00,149.47,149.49,149.41,149.41,5628.0,143.343,143.3621,143.2854,143.2854,5628.0
2023-01-23 14:25:00,149.43,149.43,149.11,149.16,18724.0,143.3046,143.3046,142.9977,143.0457,18724.0
2023-01-23 14:30:00,149.16,149.32,149.15,149.23,11555.0,143.0457,143.1991,143.0361,143.1128,11555.0
2023-01-23 14:35:00,149.21,149.21,148.99,149.01,41861.0,143.0936,143.0936,142.8826,142.9018,41861.0
2023-01-23 14:40:00,149.01,149.09,148.95,149.0,51965.0,142.9018,142.9785,142.8443,142.8922,51965.0
2023-01-23 14:45:00,149.0,149.0,148.63,148.76,67640.0,142.8922,142.8922,142.5374,142.6621,67640.0
2023-01-23 14:50:00,148.75,148.75,148.6,148.66,14699.0,142.6525,142.6525,142.5086,142.5662,14699.0
2023-01-23 14:55:00,148.69,148.85,148.66,148.83,20190.0,142.5949,142.7484,142.5662,142.7292,20190.0
2023-01-23 15:00:00,148.84,148.88,148.77,148.81,16098.0,142.7388,142.7771,142.6717,142.71,16098.0
2023-01-23 15:05:00,148.8,148.89,148.72,148.88,27977.0,142.7004,142.7867,142.6237,142.7771,27977.0
2023-01-23 15:10:00,148.86,149.09,148.84,149.06,21086.0,142.758,142.9785,142.7388,142.9498,21086.0
2023-01-23 15:15:00,149.07,149.16,149.01,149.06,39378.0,142.9594,143.0457,142.9018,142.9498,39378.0
2023-01-23 15:20:00,149.03,149.13,148.99,149.1,16306.0,142.921,143.0169,142.8826,142.9881,16306.0
2023-01-23 15:25:00,149.06,149.08,148.86,149.01,23228.0,142.9498,142.9689,142.758,142.9018,23228.0
2023-01-23 15:30:00,149.0,149.05,148.91,148.93,71654.0,142.8922,142.9402,142.8059,142.8251,71654.0
2023-01-23 15:35:00,148.94,149.1,148.89,149.05,37491.0,142.8347,142.9881,142.7867,142.9402,37491.0
2023-01-23 15:40:00,149.02,149.1,148.91,149.1,54660.0,142.9114,142.9881,142.8059,142.9881,54660.0
2023-01-23 15:45:00,149.1,149.21,149.07,149.18,30570.0,142.9881,143.0936,142.9594,143.0648,30570.0
2023-01-23 15:50:00,149.24,149.33,149.22,149.32,35072.0,143.1224,143.2087,143.1032,143.1991,35072.0
2023-01-23 15:55:00,149.31,149.42,149.27,149.33,79166.0,143.1895,143.295,143.1512,143.2087,79166.0
2023-01-24 09:30:00,148.9,148.92,148.54,148.72,82076.0,142.7963,142.8155,142.4511,142.6237,82076.0
2023-01-24 09:35:00,148.71,148.74,148.46,148.46,62892.0,142.6141,142.6429,142.3744,142.3744,62892.0
2023-01-24 09:40:00,148.45,148.56,148.29,148.52,114060.0,142.3648,142.4703,142.2113,142.4319,114060.0
2023-01-24 09:45:00,148.52,148.78,148.32,148.71,94746.0,142.4319,142.6812,142.2401,142.6141,94746.0
2023-01-24 09:50:00,148.71,148.83,148.62,148.8,41646.0,142.6141,142.7292,142.5278,142.7004,41646.0
2023-01-24 09:55:00,148.81,148.82,148.14,148.16,15824.0,142.71,142.7196,142.0675,142.0867,15824.0
2023-01-24 10:00:00,148.15,148.33,148.12,148.26,15934.0,142.0771,142.2497,142.0483,142.1826,15934.0
2023-01-24 10:05:00,148.24,148.33,148.03,148.3,19747.0,142.1634,142.2497,141.962,142.2209,19747.0
2023-01-24 10:10:00,148.31,148.61,148.25,148.61,20036.0,142.2305,142.5182,142.173,142.5182,20036.0
2023-01-24 10:15:00,148.66,148.85,148.45,148.47,73035.0,142.5662,142.7484,142.3648,142.384,73035.0
2023-01-24 10:20:00,148.47,148.59,148.36,148.41,11990.0,142.384,142.499,142.2785,142.3264,11990.0
2023-01-24 10:25:00,148.43,148.62,148.42,148.62,25065.0,142.3456,142.5278,142.336,142.5278,25065.0
2023-01-24 10:30:00,148.61,148.75,148.49,148.67,9885.0,142.5182,142.6525,142.4031,142.5758,9885.0
2023-01-24 10:35:00,148.64,148.68,148.46,148.66,8184.0,142.547,142.5853,142.3744,142.5662,8184.0
2023-01-24 10:40:00,148.62,148.96,148.6,148.93,30229.0,142.5278,142.8539,142.5086,142.8251,30229.0
2023-01-24 10:45:00,148.96,149.04,148.89,149.01,17144.0,142.8539,142.9306,142.7867,142.9018,17144.0
2023-01-24 10:50:00,148.99,149.1,148.9,149.08,5514.0,142.8826,142.9881,142.7963,142.9689,5514.0
2023-01-24 10:55:00,149.11,149.29,149.11,149.2,8370.0,142.9977,143.1703,142.9977,143.084,8370.0
2023-01-24 11:00:00,149.23,149.32,149.19,149.28,9268.0,143.1128,143.1991,143.0744,143.1608,9268.0
2023-01-24 11:05:00,149.26,149.28,149.15,149.28,120711.0,143.1416,143.1608,143.0361,143.1608,120711.0
2023-01-24 11:10:00,149.27,149.28,149.07,149.14,6049.0,143.1512,143.1608,142.9594,143.0265,6049.0
2023-01-24 11:15:00,149.15,149.16,149.0,149.08,7710.0,143.0361,143.0457,142.8922,142.9689,7710.0
2023-01-24 11:20:00,149.06,149.25,149.01,149.22,8053.0,142.9498,143.132,142.9018,143.1032,8053.0
2023-01-24 11:25:00,149.17,149.31,149.14,149.29,9952.0,143.0553,143.1895,143.0265,143.1703,9952.0
2023-01-24 11:30:00,149.29,149.29,149.06,149.09,6105.0,143.1703,143.1703,142.9498,142.9785,6105.0
2023-01-24 11:35:00,149.08,149.11,149.03,149.09,11310.0,142.9689,142.9977,142.921,142.9785,11310.0
2023-01-24 11:40:00,149.11,149.11,148.96,149.04,4908.0,142.9977,142.9977,142.8539,142.9306,4908.0
2023-01-24 11:45:00,149.05,149.12,149.03,149.09,28792.0,142.9402,143.0073,142.921,142.9785,28792.0
2023-01-24 11:50:00,149.11,149.18,149.0,149.02,24517.0,142.9977,143.0648,142.8922,142.9114,24517.0
2023-01-24 11:55:00,149.05,149.09,148.98,149.01,14896.0,142.9402,142.9785,142.873,142.9018,14896.0
2023-01-24 12:00:00,149.0,149.0,148.7,148.84,13508.0,142.8922,142.8922,142.6045,142.7388,13508.0
2023-01-24 12:05:00,148.86,149.12,148.86,149.11,11042.0,142.758,143.0073,142.758,142.9977,11042.0
2023-01-24 12:10:00,149.12,149.18,149.09,149.15,12233.0,143.0073,143.0648,142.9785,143.0361,12233.0
2023-01-24 12:15:00,149.14,149.17,149.07,149.13,26778.0,143.0265,143.0553,142.9594,143.0169,26778.0
2023-01-24 12:20:00,149.12,149.12,149.05,149.11,9410.0,143.0073,143.0073,142.9402,142.9977,9410.0
2023-01-24 12:25:00,149.11,149.14,149.02,149.13,30220.0,142.9977,143.0265,142.9114,143.0169,30220.0
2023-01-24 12:30:00,149.12,149.12,149.04,149.07,25097.0,143.0073,143.0073,142.9306,142.9594,25097.0
2023-01-24 12:35:00,149.06,149.14,149.01,149.05,23840.0,142.9498,143.0265,142.9018,142.9402,23840.0
2023-01-24 12:40:00,149.05,149.07,148.97,149.02,25253.0,142.9402,142.9594,142.8635,142.9114,25253.0
2023-01-24 12:45:00,149.01,149.05,148.97,149.01,14362.0,142.9018,142.9402,142.8635,142.9018,14362.0
2023-01-24 12:50:00,149.0,149.09,148.99,149.06,30446.0,142.8922,142.9785,142.8826,142.9498,30446.0
2023-01-24 12:55:00,149.04,149.1,149.02,149.06,48954.0,142.9306,142.9881,142.9114,142.9498,48954.0
2023-01-24 13:00:00,149.05,149.17,148.87,148.88,24070.0,142.9402,143.0553,142.7676,142.7771,24070.0
2023-01-24 13:05:00,148.93,149.07,148.86,149.03,5163.0,142.8251,142.9594,142.758,142.921,5163.0
2023-01-24 13:10:00,149.06,149.19,149.06,149.13,8979.0,142.9498,143.0744,142.9498,143.0169,8979.0
2023-01-24 13:15:00,149.12,149.2,149.07,149.14,12618.0,143.0073,143.084,142.9594,143.0265,12618.0
2023-01-24 13:20:00,149.17,149.17,149.02,149.08,13078.0,143.0553,143.0553,142.9114,142.9689,13078.0
2023-01-24 13:25:00,149.08,149.16,149.01,149.14,16674.0,142.9689,143.0457,142.9018,143.0265,16674.0
2023-01-24 13:30:00,149.15,149.16,149.11,149.14,15175.0,143.0361,143.0457,142.9977,143.0265,15175.0
2023-01-24 13:35:00,149.14,149.16,149.09,149.16,7482.0,143.0265,143.0457,142.9785,143.0457,7482.0
2023-01-24 13:40:00,149.16,149.31,149.15,149.26,24267.0,143.0457,143.1895,143.0361,143.1416,24267.0
2023-01-24 13:45:00,149.27,149.33,149.24,149.28,45771.0,143.1512,143.2087,143.1224,143.1608,45771.0
2023-01-24 13:50:00,149.27,149.28,149.19,149.23,6162.0,143.1512,143.1608,143.0744,143.1128,6162.0
2023-01-24 13:55:00,149.25,149.3,149.2,149.22,38056.0,143.132,143.1799,143.084,143.1032,38056.0
2023-01-24 14:00:00,149.22,149.23,148.94,148.97,78576.0,143.1032,143.1128,142.8347,142.8635,78576.0
2023-01-24 14:05:00,148.98,149.06,148.93,149.0,9411.0,142.873,142.9498,142.8251,142.8922,9411.0
2023-01-24 14:10:00,149.03,149.07,148.98,149.0,25067.0,142.921,142.9594,142.873,142.8922,25067.0
2023-01-24 14:15:00,149.0,149.1,148.98,149.02,11615.0,142.8922,142.9881,142.873,142.9114,11615.0
2023-01-24 14:20:00,149.03,149.06,148.97,149.01,8013.0,142.921,142.9498,142.8635,142.9018,8013.0
2023-01-24 14:25:00,149.02,149.11,149.01,149.08,80105.0,142.9114,142.9977,142.9018,142.9689,80105.0
2023-01-24 14:30:00,149.1,149.22,149.07,149.17,20035.0,142.9881,143.1032,142.9594,143.0553,20035.0
2023-01-24 14:35:00,149.16,149.24,149.15,149.19,35738.0,143.0457,143.1224,143.0361,143.0744,35738.0
2023-01-24 14:40:00,149.17,149.24,149.16,149.2,13071.0,143.0553,143.1224,143.0457,143.084,13071.0
2023-01-24 14:45:00,149.21,149.28,149.16,149.16,7953.0,143.0936,143.1608,143.0457,143.0457,7953.0
2023-01-24 14:50:00,149.17,149.28,149.14,149.28,5392.0,143.0553,143.1608,143.0265,143.1608,5392.0
2023-01-24 14:55:00,149.26,149.34,149.26,149.3,19606.0,143.1416,143.2183,143.1416,143.1799,19606.0
2023-01-24 15:00:00,149.3,149.37,149.26,149.33,15281.0,143.1799,143.2471,143.1416,143.2087,15281.0
2023-01-24 15:05:00,149.31,149.32,149.22,149.25,8930.0,143.1895,143.1991,143.1032,143.132,8930.0
2023-01-24 15:10:00,149.22,149.28,149.15,149.17,24657.0,143.1032,143.1608,143.0361,143.0553,24657.0
2023-01-24 15:15:00,149.16,149.2,149.12,149.2,7350.0,143.0457,143.084,143.0073,143.084,7350.0
2023-01-24 15:20:00,149.19,149.21,149.14,149.19,13978.0,143.0744,143.0936,143.0265,143.0744,13978.0
2023-01-24 15:25:00,149.18,149.22,149.08,149.19,11752.0,143.0648,143.1032,142.9689,143.0744,11752.0
2023-01-24 15:30:00,149.2,149.2,148.97,148.98,12738.0,143.084,143.084,142.8635,142.873,12738.0
2023-01-24 15:35:00,148.97,149.0,148.92,148.95,13037.0,142.8635,142.8922,142.8155,142.8443,13037.0
2023-01-24 15:40:00,148.94,148.95,148.76,148.85,18722.0,142.8347,142.8443,142.6621,142.7484,18722.0
2023-01-24 15:45:00,148.82,148.86,148.76,148.81,17849.0,142.7196,142.758,142.6621,142.71,17849.0
2023-01-24 15:50:00,148.81,149.01,148.81,149.0,27292.0,142.71,142.9018,142.71,142.8922,27292.0
2023-01-24 15:55:00,149.01,149.12,148.94,148.96,131958.0,142.9018,143.0073,142.8347,142.8539,131958.0
2023-01-25 09:30:00,147.73,147.73,147.41,147.57,140248.0,141.6743,141.6743,141.3674,141.5208,140248.0
2023-01-25 09:35:00,147.57,147.74,147.52,147.62,55053.0,141.5208,141.6839,141.4729,141.5688,55053.0
2023-01-25 09:40:00,147.64,147.9,147.63,147.84,236501.0,141.588,141.8373,141.5784,141.7798,236501.0
2023-01-25 09:45:00,147.79,147.79,147.6,147.6,60198.0,141.7318,141.7318,141.5496,141.5496,60198.0
2023-01-25 09:50:00,147.61,147.66,147.31,147.32,33255.0,141.5592,141.6072,141.2715,141.2811,33255.0
2023-01-25 09:55:00,147.34,147.37,147.08,147.14,58919.0,141.3003,141.329,141.0509,141.1085,58919.0
2023-01-25 10:00:00,147.08,147.37,147.08,147.34,70339.0,141.0509,141.329,141.0509,141.3003,70339.0
2023-01-25 10:05:00,147.34,147.77,147.34,147.61,73132.0,141.3003,141.7126,141.3003,141.5592,73132.0
2023-01-25 10:10:00,147.6,147.65,147.36,147.38,9695.0,141.5496,141.5976,141.3195,141.3386,9695.0
2023-01-25 10:15:00,147.36,147.59,147.27,147.42,32186.0,141.3195,141.54,141.2331,141.377,32186.0
2023-01-25 10:20:00,147.38,147.43,147.23,147.25,17652.0,141.3386,141.3866,141.1948,141.214,17652.0
2023-01-25 10:25:00,147.27,147.35,147.22,147.3,2808.0,141.2331,141.3099,141.1852,141.2619,2808.0
2023-01-25 10:30:00,147.31,147.5,147.12,147.14,51800.0,141.2715,141.4537,141.0893,141.1085,51800.0
2023-01-25 10:35:00,147.19,147.32,146.94,146.97,26292.0,141.1564,141.2811,140.9167,140.9454,26292.0
2023-01-25 10:40:00,146.97,147.24,146.97,147.18,17491.0,140.9454,141.2044,140.9454,141.1468,17491.0
2023-01-25 10:45:00,147.19,147.35,147.16,147.21,29428.0,141.1564,141.3099,141.1277,141.1756,29428.0
2023-01-25 10:50:00,147.18,147.19,147.04,147.13,29243.0,141.1468,141.1564,141.0126,141.0989,29243.0
2023-01-25 10:55:00,147.18,147.42,147.17,147.41,4013.0,141.1468,141.377,141.1372,141.3674,4013.0
2023-01-25 11:00:00,147.33,147.45,147.33,147.41,16763.0,141.2907,141.4058,141.2907,141.3674,16763.0
2023-01-25 11:05:00,147.44,147.44,147.32,147.33,7346.0,141.3962,141.3962,141.2811,141.2907,7346.0
2023-01-25 11:10:00,147.34,147.51,147.32,147.5,9771.0,141.3003,141.4633,141.2811,141.4537,9771.0
2023-01-25 11:15:00,147.49,147.7,147.43,147.65,24161.0,141.4441,141.6455,141.3866,141.5976,24161.0
2023-01-25 11:20:00,147.59,147.82,147.58,147.7,16543.0,141.54,141.7606,141.5304,141.6455,16543.0
2023-01-25 11:25:00,147.64,147.78,147.64,147.73,7466.0,141.588,141.7222,141.588,141.6743,7466.0
2023-01-25 11:30:00,147.77,147.79,147.67,147.79,11427.0,141.7126,141.7318,141.6167,141.7318,11427.0
2023-01-25 11:35:00,147.75,147.84,147.72,147.81,13393.0,141.6935,141.7798,141.6647,141.751,13393.0
2023-01-25 11:40:00,147.81,147.82,147.69,147.72,11194.0,141.751,141.7606,141.6359,141.6647,11194.0
2023-01-25 11:45:00,147.75,147.75,147.64,147.72,7056.0,141.6935,141.6935,141.588,141.6647,7056.0
2023-01-25 11:50:00,147.81,148.2,147.74,148.09,14609.0,141.751,142.125,141.6839,142.0195,14609.0
2023-01-25 11:55:00,148.19,148.19,148.02,148.02,11339.0,142.1154,142.1154,141.9524,141.9524,11339.0
2023-01-25 12:00:00,148.06,148.11,147.96,147.98,24064.0,141.9908,142.0387,141.8949,141.914,24064.0
2023-01-25 12:05:00,147.97,148.06,147.91,148.03,46822.0,141.9044,141.9908,141.8469,141.962,46822.0
2023-01-25 12:10:00,148.02,148.06,147.92,148.0,4783.0,141.9524,141.9908,141.8565,141.9332,4783.0
2023-01-25 12:15:00,147.99,148.05,147.99,148.01,13252.0,141.9236,141.9812,141.9236,141.9428,13252.0
2023-01-25 12:20:00,147.97,147.98,147.9,147.9,3045.0,141.9044,141.914,141.8373,141.8373,3045.0
2023-01-25 12:25:00,147.93,147.95,147.85,147.89,9524.0,141.8661,141.8853,141.7894,141.8277,9524.0
2023-01-25 12:30:00,147.9,148.01,147.9,147.94,16826.0,141.8373,141.9428,141.8373,141.8757,16826.0
2023-01-25 12:35:00,147.96,148.07,147.95,148.03,29374.0,141.8949,142.0004,141.8853,141.962,29374.0
2023-01-25 12:40:00,148.05,148.13,148.03,148.1,5314.0,141.9812,142.0579,141.962,142.0291,5314.0
2023-01-25 12:45:00,148.07,148.11,148.05,148.08,12035.0,142.0004,142.0387,141.9812,142.0099,12035.0
2023-01-25 12:50:00,148.09,148.17,148.08,148.12,16151.0,142.0195,142.0963,142.0099,142.0483,16151.0
2023-01-25 12:55:00,148.13,148.14,148.05,148.12,6998.0,142.0579,142.0675,141.9812,142.0483,6998.0
2023-01-25 13:00:00,148.09,148.34,148.07,148.19,28768.0,142.0195,142.2593,142.0004,142.1154,28768.0
2023-01-25 13:05:00,148.26,148.32,148.25,148.31,2823.0,142.1826,142.2401,142.173,142.2305,2823.0
2023-01-25 13:10:00,148.33,148.46,148.32,148.39,32769.0,142.2497,142.3744,142.2401,142.3072,32769.0
2023-01-25 13:15:00,148.43,148.49,148.43,148.48,4825.0,142.3456,142.4031,142.3456,142.3935,4825.0
2023-01-25 13:20:00,148.46,148.59,148.46,148.55,5263.0,142.3744,142.499,142.3744,142.4607,5263.0
2023-01-25 13:25:00,148.58,148.68,148.58,148.66,10640.0,142.4894,142.5853,142.4894,142.5662,10640.0
2023-01-25 13:30:00,148.68,148.7,148.54,148.58,119057.0,142.5853,142.6045,142.4511,142.4894,119057.0
2023-01-25 13:35:00,148.57,148.67,148.56,148.62,7724.0,142.4799,142.5758,142.4703,142.5278,7724.0
2023-01-25 13:40:00,148.61,148.68,148.59,148.6,11554.0,142.5182,142.5853,142.499,142.5086,11554.0
2023-01-25 13:45:00,148.63,148.86,148.63,148.83,273915.0,142.5374,142.758,142.5374,142.7292,273915.0
2023-01-25 13:50:00,148.84,148.86,148.72,148.72,19460.0,142.7388,142.758,142.6237,142.6237,19460.0
2023-01-25 13:55:00,148.76,148.79,148.72,148.79,8773.0,142.6621,142.6908,142.6237,142.6908,8773.0
2023-01-25 14:00:00,148.86,148.86,148.71,148.75,54252.0,142.758,142.758,142.6141,142.6525,54252.0
2023-01-25 14:05:00,148.75,148.89,148.74,148.84,8242.0,142.6525,142.7867,142.6429,142.7388,8242.0
2023-01-25 14:10:00,148.84,149.04,148.83,149.02,16877.0,142.7388,142.9306,142.7292,142.9114,16877.0
2023-01-25 14:15:00,149.02,149.17,149.02,149.16,28934.0,142.9114,143.0553,142.9114,143.0457,28934.0
2023-01-25 14:20:00,149.16,149.16,148.95,148.97,54727.0,143.0457,143.0457,142.8443,142.8635,54727.0
2023-01-25 14:25:00,148.93,148.93,148.76,148.83,10215.0,142.8251,142.8251,142.6621,142.7292,10215.0
2023-01-25 14:30:00,148.86,148.9,148.71,148.71,6005.0,142.758,142.7963,142.6141,142.6141,6005.0
2023-01-25 14:35:00,148.66,148.8,148.66,148.78,23869.0,142.5662,142.7004,142.5662,142.6812,23869.0
2023-01-25 14:40:00,148.79,148.93,148.79,148.92,16712.0,142.6908,142.8251,142.6908,142.8155,16712.0
2023-01-25 14:45:00,148.92,149.0,148.85,148.96,17641.0,142.8155,142.8922,142.7484,142.8539,17641.0
2023-01-25 14:50:00,148.97,149.07,148.95,149.02,40941.0,142.8635,142.9594,142.8443,142.9114,40941.0
2023-01-25 14:55:00,149.05,149.12,149.05,149.11,25118.0,142.9402,143.0073,142.9402,142.9977,25118.0
2023-01-25 15:00:00,149.06,149.26,149.05,149.24,16652.0,142.9498,143.1416,142.9402,143.1224,16652.0
2023-01-25 15:05:00,149.23,149.34,149.2,149.32,48765.0,143.1128,143.2183,143.084,143.1991,48765.0
2023-01-25 15:10:00,149.33,149.35,149.09,149.15,73022.0,143.2087,143.2279,142.9785,143.0361,73022.0
2023-01-25 15:15:00,149.15,149.19,149.03,149.09,9549.0,143.0361,143.0744,142.921,142.9785,9549.0
2023-01-25 15:20:00,149.08,149.09,149.0,149.02,20792.0,142.9689,142.9785,142.8922,142.9114,20792.0
2023-01-25 15:25:00,149.01,149.16,148.98,149.15,28978.0,142.9018,143.0457,142.873,143.0361,28978.0
2023-01-25 15:30:00,149.2,149.23,149.17,149.21,10017.0,143.084,143.1128,143.0553,143.0936,10017.0
2023-01-25 15:35:00,149.16,149.21,149.03,149.19,15459.0,143.0457,143.0936,142.921,143.0744,15459.0
2023-01-25 15:40:00,149.19,149.2,149.1,149.13,35287.0,143.0744,143.084,142.9881,143.0169,35287.0
2023-01-25 15:45:00,149.12,149.14,149.01,149.09,157774.0,143.0073,143.0265,142.9018,142.9785,157774.0
2023-01-25 15:50:00,149.08,149.12,148.95,149.09,84395.0,142.9689,143.0073,142.8443,142.9785,84395.0
2023-01-25 15:55:00,149.11,149.34,149.1,149.3,37879.0,142.9977,143.2183,142.9881,143.1799,37879.0
2023-01-26 09:30:00,150.15,150.49,150.11,150.13,43191.0,143.9951,144.3212,143.9567,143.9759,43191.0
2023-01-26 09:35:00,150.17,150.32,149.96,150.21,55106.0,144.0143,144.1581,143.8129,144.0526,55106.0
2023-01-26 09:40:00,150.24,150.33,149.73,149.79,34196.0,144.0814,144.1677,143.5923,143.6498,34196.0
2023-01-26 09:45:00,149.79,149.97,149.5,149.5,29025.0,143.6498,143.8225,143.3717,143.3717,29025.0
2023-01-26 09:50:00,149.47,149.56,149.3,149.32,25053.0,143.343,143.4293,143.1799,143.1991,25053.0
2023-01-26 09:55:00,149.33,149.41,149.14,149.39,29890.0,143.2087,143.2854,143.0265,143.2662,29890.0
2023-01-26 10:00:00,149.4,149.47,149.19,149.42,19981.0,143.2758,143.343,143.0744,143.295,19981.0
2023-01-26 10:05:00,149.47,149.5,149.18,149.24,22230.0,143.343,143.3717,143.0648,143.1224,22230.0
2023-01-26 10:10:00,149.25,149.68,149.18,149.61,30251.0,143.132,143.5444,143.0648,143.4772,30251.0
2023-01-26 10:15:00,149.63,149.88,149.61,149.85,27478.0,143.4964,143.7362,143.4772,143.7074,27478.0
2023-01-26 10:20:00,149.86,149.98,149.68,149.96,23064.0,143.717,143.8321,143.5444,143.8129,23064.0
2023-01-26 10:25:00,149.97,149.98,149.67,149.79,15035.0,143.8225,143.8321,143.5348,143.6498,15035.0
2023-01-26 10:30:00,149.82,149.98,149.67,149.98,128963.0,143.6786,143.8321,143.5348,143.8321,128963.0
2023-01-26 10:35:00,149.95,149.95,149.44,149.44,48431.0,143.8033,143.8033,143.3142,143.3142,48431.0
2023-01-26 10:40:00,149.41,149.71,149.41,149.63,51503.0,143.2854,143.5731,143.2854,143.4964,51503.0
2023-01-26 10:45:00,149.61,149.67,149.54,149.67,8505.0,143.4772,143.5348,143.4101,143.5348,8505.0
2023-01-26 10:50:00,149.65,149.69,149.12,149.18,712735.0,143.5156,143.5539,143.0073,143.0648,712735.0
2023-01-26 10:55:00,149.18,149.19,148.99,149.14,12022.0,143.0648,143.0744,142.8826,143.0265,12022.0
2023-01-26 11:00:00,149.09,149.33,149.02,149.26,15413.0,142.9785,143.2087,142.9114,143.1416,15413.0
2023-01-26 11:05:00,149.32,149.33,149.12,149.24,38029.0,143.1991,143.2087,143.0073,143.1224,38029.0
2023-01-26 11:10:00,149.22,149.41,149.18,149.35,12273.0,143.1032,143.2854,143.0648,143.2279,12273.0
2023-01-26 11:15:00,149.36,149.55,149.3,149.39,10002.0,143.2375,143.4197,143.1799,143.2662,10002.0
2023-01-26 11:20:00,149.35,149.35,149.06,149.06,19441.0,143.2279,143.2279,142.9498,142.9498,19441.0
2023-01-26 11:25:00,149.08,149.34,149.05,149.3,13250.0,142.9689,143.2183,142.9402,143.1799,13250.0
2023-01-26 11:30:00,149.31,149.44,149.31,149.36,7112.0,143.1895,143.3142,143.1895,143.2375,7112.0
2023-01-26 11:35:00,149.41,149.46,149.27,149.27,9304.0,143.2854,143.3334,143.1512,143.1512,9304.0
2023-01-26 11:40:00,149.36,149.56,149.27,149.5,12360.0,143.2375,143.4293,143.1512,143.3717,12360.0
2023-01-26 11:45:00,149.54,149.57,149.48,149.53,25592.0,143.4101,143.4389,143.3526,143.4005,25592.0
2023-01-26 11:50:00,149.57,149.57,149.45,149.5,14687.0,143.4389,143.4389,143.3238,143.3717,14687.0
2023-01-26 11:55:00,149.49,149.58,149.43,149.53,7722.0,143.3621,143.4485,143.3046,143.4005,7722.0
2023-01-26 12:00:00,149.57,149.74,149.56,149.69,6600.0,143.4389,143.6019,143.4293,143.5539,6600.0
2023-01-26 12:05:00,149.66,149.79,149.66,149.79,5122.0,143.5252,143.6498,143.5252,143.6498,5122.0
2023-01-26 12:10:00,149.85,149.91,149.81,149.81,5084.0,143.7074,143.7649,143.669,143.669,5084.0
2023-01-26 12:15:00,149.78,149.78,149.69,149.7,5256.0,143.6403,143.6403,143.5539,143.5635,5256.0
2023-01-26 12:20:00,149.75,149.81,149.69,149.71,5894.0,143.6115,143.669,143.5539,143.5731,5894.0
2023-01-26 12:25:00,149.68,149.78,149.68,149.76,6463.0,143.5444,143.6403,143.5444,143.6211,6463.0
2023-01-26 12:30:00,149.73,149.86,149.72,149.84,44021.0,143.5923,143.717,143.5827,143.6978,44021.0
2023-01-26 12:35:00,149.84,149.88,149.83,149.87,8251.0,143.6978,143.7362,143.6882,143.7266,8251.0
2023-01-26 12:40:00,149.89,149.9,149.72,149.72,6655.0,143.7457,143.7553,143.5827,143.5827,6655.0
2023-01-26 12:45:00,149.75,149.75,149.52,149.61,50806.0,143.6115,143.6115,143.3909,143.4772,50806.0
2023-01-26 12:50:00,149.62,149.88,149.62,149.83,29275.0,143.4868,143.7362,143.4868,143.6882,29275.0
2023-01-26 12:55:00,149.82,149.84,149.7,149.71,61750.0,143.6786,143.6978,143.5635,143.5731,61750.0
2023-01-26 13:00:00,149.72,149.84,149.7,149.84,18704.0,143.5827,143.6978,143.5635,143.6978,18704.0
2023-01-26 13:05:00,149.78,149.78,149.55,149.66,14472.0,143.6403,143.6403,143.4197,143.5252,14472.0
2023-01-26 13:10:00,149.66,149.77,149.66,149.75,4647.0,143.5252,143.6307,143.5252,143.6115,4647.0
2023-01-26 13:15:00,149.75,149.76,149.62,149.64,9652.0,143.6115,143.6211,143.4868,143.506,9652.0
2023-01-26 13:20:00,149.7,149.81,149.64,149.81,23197.0,143.5635,143.669,143.506,143.669,23197.0
2023-01-26 13:25:00,149.83,149.86,149.78,149.79,46288.0,143.6882,143.717,143.6403,143.6498,46288.0
2023-01-26 13:30:00,149.8,149.92,149.8,149.86,14347.0,143.6594,143.7745,143.6594,143.717,14347.0
2023-01-26 13:35:00,149.89,150.09,149.87,150.08,39262.0,143.7457,143.9375,143.7266,143.928,39262.0
2023-01-26 13:40:00,150.08,150.16,150.07,150.09,20958.0,143.928,144.0047,143.9184,143.9375,20958.0
2023-01-26 13:45:00,150.12,150.22,150.11,150.13,18824.0,143.9663,144.0622,143.9567,143.9759,18824.0
2023-01-26 13:50:00,150.14,150.14,150.0,150.0,13600.0,143.9855,143.9855,143.8512,143.8512,13600.0
2023-01-26 13:55:00,150.0,150.04,149.97,150.01,229208.0,143.8512,143.8896,143.8225,143.8608,229208.0
2023-01-26 14:00:00,150.0,150.02,149.9,149.97,27899.0,143.8512,143.8704,143.7553,143.8225,27899.0
2023-01-26 14:05:00,149.98,150.08,149.97,150.03,30531.0,143.8321,143.928,143.8225,143.88,30531.0
2023-01-26 14:10:00,150.04,150.09,150.01,150.01,30368.0,143.8896,143.9375,143.8608,143.8608,30368.0
2023-01-26 14:15:00,150.01,150.05,149.93,150.05,49440.0,143.8608,143.8992,143.7841,143.8992,49440.0
2023-01-26 14:20:00,150.04,150.14,150.04,150.08,12774.0,143.8896,143.9855,143.8896,143.928,12774.0
2023-01-26 14:25:00,150.07,150.07,149.87,149.94,6488.0,143.9184,143.9184,143.7266,143.7937,6488.0
2023-01-26 14:30:00,149.97,150.07,149.95,150.06,10422.0,143.8225,143.9184,143.8033,143.9088,10422.0
2023-01-26 14:35:00,150.06,150.12,150.02,150.02,25057.0,143.9088,143.9663,143.8704,143.8704,25057.0
2023-01-26 14:40:00,150.05,150.2,150.05,150.14,16512.0,143.8992,144.043,143.8992,143.9855,16512.0
2023-01-26 14:45:00,150.15,150.19,150.1,150.11,10578.0,143.9951,144.0334,143.9471,143.9567,10578.0
2023-01-26 14:50:00,150.08,150.08,149.98,149.99,37935.0,143.928,143.928,143.8321,143.8416,37935.0
2023-01-26 14:55:00,150.01,150.15,150.01,150.14,12846.0,143.8608,143.9951,143.8608,143.9855,12846.0
2023-01-26 15:00:00,150.14,150.21,150.09,150.17,23270.0,143.9855,144.0526,143.9375,144.0143,23270.0
2023-01-26 15:05:00,150.18,150.19,150.06,150.12,22945.0,144.0239,144.0334,143.9088,143.9663,22945.0
2023-01-26 15:10:00,150.12,150.22,150.07,150.18,25732.0,143.9663,144.0622,143.9184,144.0239,25732.0
2023-01-26 15:15:00,150.17,150.29,150.17,150.27,8278.0,144.0143,144.1293,144.0143,144.1102,8278.0
2023-01-26 15:20:00,150.23,150.3,150.18,150.27,20453.0,144.0718,144.1389,144.0239,144.1102,20453.0
2023-01-26 15:25:00,150.27,150.37,150.25,150.25,15274.0,144.1102,144.2061,144.091,144.091,15274.0
2023-01-26 15:30:00,150.23,150.32,150.19,150.24,21448.0,144.0718,144.1581,144.0334,144.0814,21448.0
2023-01-26 15:35:00,150.25,150.29,150.16,150.2,64005.0,144.091,144.1293,144.0047,144.043,64005.0
2023-01-26 15:40:00,150.23,150.28,150.18,150.19,24047.0,144.0718,144.1198,144.0239,144.0334,24047.0
2023-01-26 15:45:00,150.2,150.29,150.14,150.28,46623.0,144.043,144.1293,143.9855,144.1198,46623.0
2023-01-26 15:50:00,150.3,150.4,150.28,150.34,83142.0,144.1389,144.2348,144.1198,144.1773,83142.0
2023-01-26 15:55:00,150.38,150.61,150.36,150.57,521203.0,144.2157,144.4362,144.1965,144.3979,521203.0
2023-01-27 09:30:00,150.21,150.21,150.0,150.07,41517.0,144.0526,144.0526,143.8512,143.9184,41517.0
2023-01-27 09:35:00,150.03,150.26,150.03,150.15,24995.0,143.88,144.1006,143.88,143.9951,24995.0
2023-01-27 09:40:00,150.15,150.38,150.08,150.28,47487.0,143.9951,144.2157,143.928,144.1198,47487.0
2023-01-27 09:45:00,150.32,150.61,150.32,150.48,76483.0,144.1581,144.4362,144.1581,144.3116,76483.0
2023-01-27 09:50:00,150.49,150.7,150.49,150.66,42988.0,144.3212,144.5225,144.3212,144.4842,42988.0
2023-01-27 09:55:00,150.66,150.67,150.44,150.5,52439.0,144.4842,144.4938,144.2732,144.3307,52439.0
2023-01-27 10:00:00,150.54,150.84,150.34,150.83,42848.0,144.3691,144.6568,144.1773,144.6472,42848.0
2023-01-27 10:05:00,150.82,151.07,150.78,150.91,173677.0,144.6376,144.8774,144.5993,144.7239,173677.0
2023-01-27 10:10:00,150.95,151.08,150.91,150.91,13740.0,144.7623,144.887,144.7239,144.7239,13740.0
2023-01-27 10:15:00,150.9,150.93,150.81,150.87,18038.0,144.7143,144.7431,144.628,144.6856,18038.0
2023-01-27 10:20:00,150.87,150.87,150.59,150.7,57541.0,144.6856,144.6856,144.4171,144.5225,57541.0
2023-01-27 10:25:00,150.69,150.73,150.59,150.71,9638.0,144.513,144.5513,144.4171,144.5321,9638.0
2023-01-27 10:30:00,150.7,150.78,150.51,150.51,33634.0,144.5225,144.5993,144.3403,144.3403,33634.0
2023-01-27 10:35:00,150.5,150.71,150.5,150.62,47938.0,144.3307,144.5321,144.3307,144.4458,47938.0
2023-01-27 10:40:00,150.59,150.64,150.48,150.55,9503.0,144.4171,144.465,144.3116,144.3787,9503.0
2023-01-27 10:45:00,150.52,150.52,150.18,150.28,22300.0,144.3499,144.3499,144.0239,144.1198,22300.0
2023-01-27 10:50:00,150.26,150.26,150.09,150.09,12224.0,144.1006,144.1006,143.9375,143.9375,12224.0
2023-01-27 10:55:00,150.08,150.2,149.98,150.16,16595.0,143.928,144.043,143.8321,144.0047,16595.0
2023-01-27 11:00:00,150.15,150.19,150.09,150.14,39682.0,143.9951,144.0334,143.9375,143.9855,39682.0
2023-01-27 11:05:00,150.17,150.29,150.02,150.07,34590.0,144.0143,144.1293,143.8704,143.9184,34590.0
2023-01-27 11:10:00,150.05,150.12,150.01,150.05,6233.0,143.8992,143.9663,143.8608,143.8992,6233.0
2023-01-27 11:15:00,150.03,150.3,149.99,150.24,45039.0,143.88,144.1389,143.8416,144.0814,45039.0
2023-01-27 11:20:00,150.3,150.36,150.3,150.36,21519.0,144.1389,144.1965,144.1389,144.1965,21519.0
2023-01-27 11:25:00,150.3,150.4,150.29,150.36,14227.0,144.1389,144.2348,144.1293,144.1965,14227.0
2023-01-27 11:30:00,150.39,150.58,150.39,150.58,41886.0,144.2252,144.4075,144.2252,144.4075,41886.0
2023-01-27 11:35:00,150.6,150.61,150.49,150.52,35650.0,144.4266,144.4362,144.3212,144.3499,35650.0
2023-01-27 11:40:00,150.58,150.7,150.57,150.66,21138.0,144.4075,144.5225,144.3979,144.4842,21138.0
2023-01-27 11:45:00,150.68,150.74,150.63,150.73,55721.0,144.5034,144.5609,144.4554,144.5513,55721.0
2023-01-27 11:50:00,150.71,150.74,150.64,150.65,8476.0,144.5321,144.5609,144.465,144.4746,8476.0
2023-01-27 11:55:00,150.63,150.75,150.61,150.7,35624.0,144.4554,144.5705,144.4362,144.5225,35624.0
2023-01-27 12:00:00,150.69,150.7,150.57,150.58,34090.0,144.513,144.5225,144.3979,144.4075,34090.0
2023-01-27 12:05:00,150.61,150.69,150.57,150.63,34388.0,144.4362,144.513,144.3979,144.4554,34388.0
2023-01-27 12:10:00,150.65,150.77,150.63,150.75,9474.0,144.4746,144.5897,144.4554,144.5705,9474.0
2023-01-27 12:15:00,150.8,150.92,150.8,150.9,11439.0,144.6184,144.7335,144.6184,144.7143,11439.0
2023-01-27 12:20:00,150.89,150.89,150.81,150.85,4472.0,144.7048,144.7048,144.628,144.6664,4472.0
2023-01-27 12:25:00,150.83,150.85,150.65,150.72,96363.0,144.6472,144.6664,144.4746,144.5417,96363.0
2023-01-27 12:30:00,150.69,150.83,150.69,150.82,26593.0,144.513,144.6472,144.513,144.6376,26593.0
2023-01-27 12:35:00,150.85,150.94,150.85,150.91,26401.0,144.6664,144.7527,144.6664,144.7239,26401.0
2023-01-27 12:40:00,150.92,150.94,150.84,150.85,9192.0,144.7335,144.7527,144.6568,144.6664,9192.0
2023-01-27 12:45:00,150.79,150.94,150.79,150.93,3370.0,144.6089,144.7527,144.6089,144.7431,3370.0
2023-01-27 12:50:00,150.92,151.01,150.89,150.96,25357.0,144.7335,144.8198,144.7048,144.7719,25357.0
2023-01-27 12:55:00,150.94,150.98,150.89,150.91,7859.0,144.7527,144.7911,144.7048,144.7239,7859.0
2023-01-27 13:00:00,150.92,150.97,150.79,150.81,18670.0,144.7335,144.7815,144.6089,144.628,18670.0
2023-01-27 13:05:00,150.81,150.86,150.79,150.83,14258.0,144.628,144.676,144.6089,144.6472,14258.0
2023-01-27 13:10:00,150.82,150.88,150.79,150.87,12627.0,144.6376,144.6952,144.6089,144.6856,12627.0
2023-01-27 13:15:00,150.86,150.86,150.75,150.84,37977.0,144.676,144.676,144.5705,144.6568,37977.0
2023-01-27 13:20:00,150.83,150.84,150.77,150.82,15421.0,144.6472,144.6568,144.5897,144.6376,15421.0
2023-01-27 13:25:00,150.8,150.85,150.76,150.81,74144.0,144.6184,144.6664,144.5801,144.628,74144.0
2023-01-27 13:30:00,150.83,150.91,150.8,150.91,10301.0,144.6472,144.7239,144.6184,144.7239,10301.0
2023-01-27 13:35:00,150.94,150.96,150.9,150.96,1635.0,144.7527,144.7719,144.7143,144.7719,1635.0
2023-01-27 13:40:00,150.95,150.95,150.74,150.85,11274.0,144.7623,144.7623,144.5609,144.6664,11274.0
2023-01-27 13:45:00,150.83,150.92,150.82,150.91,10698.0,144.6472,144.7335,144.6376,144.7239,10698.0
2023-01-27 13:50:00,150.9,150.9,150.8,150.82,9431.0,144.7143,144.7143,144.6184,144.6376,9431.0
2023-01-27 13:55:00,150.81,150.9,150.79,150.88,10435.0,144.628,144.7143,144.6089,144.6952,10435.0
2023-01-27 14:00:00,150.89,151.04,150.88,150.96,9595.0,144.7048,144.8486,144.6952,144.7719,9595.0
2023-01-27 14:05:00,150.97,151.0,150.85,150.93,8205.0,144.7815,144.8102,144.6664,144.7431,8205.0
2023-01-27 14:10:00,150.93,151.0,150.93,150.97,4467.0,144.7431,144.8102,144.7431,144.7815,4467.0
2023-01-27 14:15:00,151.0,151.12,151.0,151.12,5904.0,144.8102,144.9253,144.8102,144.9253,5904.0
2023-01-27 14:20:00,151.12,151.13,151.08,151.12,11664.0,144.9253,144.9349,144.887,144.9253,11664.0
2023-01-27 14:25:00,151.12,151.15,151.1,151.12,23728.0,144.9253,144.9541,144.9061,144.9253,23728.0
2023-01-27 14:30:00,151.12,151.21,151.11,151.13,85449.0,144.9253,145.0116,144.9157,144.9349,85449.0
2023-01-27 14:35:00,151.14,151.2,151.14,151.19,259641.0,144.9445,145.002,144.9445,144.9925,259641.0
2023-01-27 14:40:00,151.18,151.24,151.16,151.21,5403.0,144.9829,145.0404,144.9637,145.0116,5403.0
2023-01-27 14:45:00,151.21,151.34,151.21,151.32,12030.0,145.0116,145.1363,145.0116,145.1171,12030.0
2023-01-27 14:50:00,151.31,151.33,151.24,151.28,8445.0,145.1075,145.1267,145.0404,145.0788,8445.0
2023-01-27 14:55:00,151.29,151.34,151.27,151.31,19493.0,145.0884,145.1363,145.0692,145.1075,19493.0
2023-01-27 15:00:00,151.31,151.38,151.31,151.37,10074.0,145.1075,145.1747,145.1075,145.1651,10074.0
2023-01-27 15:05:00,151.38,151.54,151.37,151.52,34925.0,145.1747,145.3281,145.1651,145.3089,34925.0
2023-01-27 15:10:00,151.51,151.53,151.3,151.3,46940.0,145.2993,145.3185,145.0979,145.0979,46940.0
2023-01-27 15:15:00,151.31,151.35,151.25,151.33,15098.0,145.1075,145.1459,145.05,145.1267,15098.0
2023-01-27 15:20:00,151.33,151.35,151.15,151.32,35816.0,145.1267,145.1459,144.9541,145.1171,35816.0
2023-01-27 15:25:00,151.32,151.34,151.23,151.33,18271.0,145.1171,145.1363,145.0308,145.1267,18271.0
2023-01-27 15:30:00,151.36,151.43,151.3,151.43,23653.0,145.1555,145.2226,145.0979,145.2226,23653.0
2023-01-27 15:35:00,151.41,151.43,151.29,151.32,32384.0,145.2034,145.2226,145.0884,145.1171,32384.0
2023-01-27 15:40:00,151.35,151.42,151.28,151.28,144879.0,145.1459,145.213,145.0788,145.0788,144879.0
2023-01-27 15:45:00,151.28,151.3,151.02,151.06,46078.0,145.0788,145.0979,144.8294,144.8678,46078.0
2023-01-27 15:50:00,151.02,151.05,150.78,150.88,29466.0,144.8294,144.8582,144.5993,144.6952,29466.0
2023-01-27 15:55:00,150.88,150.88,150.75,150.78,47066.0,144.6952,144.6952,144.5705,144.5993,47066.0
2023-01-30 09:30:00,149.73,150.04,149.71,149.93,60826.0,143.5923,143.8896,143.5731,143.7841,60826.0
2023-01-30 09:35:00,150.02,150.22,149.92,150.21,170622.0,143.8704,144.0622,143.7745,144.0526,170622.0
2023-01-30 09:40:00,150.17,150.23,150.1,150.22,48975.0,144.0143,144.0718,143.9471,144.0622,48975.0
2023-01-30 09:45:00,150.22,150.55,150.22,150.47,131244.0,144.0622,144.3787,144.0622,144.302,131244.0
2023-01-30 09:50:00,150.47,150.6,150.23,150.28,96537.0,144.302,144.4266,144.0718,144.1198,96537.0
2023-01-30 09:55:00,150.25,150.51,150.19,150.42,228703.0,144.091,144.3403,144.0334,144.254,228703.0
2023-01-30 10:00:00,150.41,150.74,150.41,150.74,26197.0,144.2444,144.5609,144.2444,144.5609,26197.0
2023-01-30 10:05:00,150.75,150.84,150.74,150.79,9797.0,144.5705,144.6568,144.5609,144.6089,9797.0
2023-01-30 10:10:00,150.83,150.86,150.66,150.78,10441.0,144.6472,144.676,144.4842,144.5993,10441.0
2023-01-30 10:15:00,150.8,150.82,150.56,150.61,27668.0,144.6184,144.6376,144.3883,144.4362,27668.0
2023-01-30 10:20:00,150.61,150.68,150.47,150.5,55841.0,144.4362,144.5034,144.302,144.3307,55841.0
2023-01-30 10:25:00,150.5,150.56,150.33,150.56,37403.0,144.3307,144.3883,144.1677,144.3883,37403.0
2023-01-30 10:30:00,150.55,150.56,150.26,150.33,17253.0,144.3787,144.3883,144.1006,144.1677,17253.0
2023-01-30 10:35:00,150.31,150.34,150.16,150.18,12587.0,144.1485,144.1773,144.0047,144.0239,12587.0
2023-01-30 10:40:00,150.18,150.22,149.93,149.99,12941.0,144.0239,144.0622,143.7841,143.8416,12941.0
2023-01-30 10:45:00,149.97,150.05,149.82,150.05,11552.0,143.8225,143.8992,143.6786,143.8992,11552.0
2023-01-30 10:50:00,150.06,150.19,149.9,150.01,11112.0,143.9088,144.0334,143.7553,143.8608,11112.0
2023-01-30 10:55:00,149.96,150.19,149.96,150.15,19659.0,143.8129,144.0334,143.8129,143.9951,19659.0
2023-01-30 11:00:00,150.16,150.24,150.11,150.16,9373.0,144.0047,144.0814,143.9567,144.0047,9373.0
2023-01-30 11:05:00,150.13,150.18,150.05,150.12,8137.0,143.9759,144.0239,143.8992,143.9663,8137.0
2023-01-30 11:10:00,150.16,150.45,150.16,150.36,14177.0,144.0047,144.2828,144.0047,144.1965,14177.0
2023-01-30 11:15:00,150.34,150.51,150.34,150.5,8087.0,144.1773,144.3403,144.1773,144.3307,8087.0
2023-01-30 11:20:00,150.48,150.48,150.21,150.26,6962.0,144.3116,144.3116,144.0526,144.1006,6962.0
2023-01-30 11:25:00,150.25,150.31,150.1,150.31,27660.0,144.091,144.1485,143.9471,144.1485,27660.0
2023-01-30 11:30:00,150.31,150.38,150.27,150.3,60903.0,144.1485,144.2157,144.1102,144.1389,60903.0
2023-01-30 11:35:00,150.29,150.33,150.13,150.16,8600.0,144.1293,144.1677,143.9759,144.0047,8600.0
2023-01-30 11:40:00,150.19,150.2,150.1,150.11,9852.0,144.0334,144.043,143.9471,143.9567,9852.0
2023-01-30 11:45:00,150.11,150.19,149.97,149.97,10252.0,143.9567,144.0334,143.8225,143.8225,10252.0
2023-01-30 11:50:00,150.03,150.08,149.96,149.96,22100.0,143.88,143.928,143.8129,143.8129,22100.0
2023-01-30 11:55:00,149.95,150.23,149.88,150.18,20432.0,143.8033,144.0718,143.7362,144.0239,20432.0
2023-01-30 12:00:00,150.16,150.24,150.14,150.16,21929.0,144.0047,144.0814,143.9855,144.0047,21929.0
2023-01-30 12:05:00,150.2,150.24,150.19,150.21,6690.0,144.043,144.0814,144.0334,144.0526,6690.0
2023-01-30 12:10:00,150.24,150.32,150.18,150.32,7887.0,144.0814,144.1581,144.0239,144.1581,7887.0
2023-01-30 12:15:00,150.26,150.31,150.1,150.14,14560.0,144.1006,144.1485,143.9471,143.9855,14560.0
2023-01-30 12:20:00,150.12,150.17,150.08,150.12,11406.0,143.9663,144.0143,143.928,143.9663,11406.0
2023-01-30 12:25:00,150.14,150.16,149.94,150.15,17689.0,143.9855,144.0047,143.7937,143.9951,17689.0
2023-01-30 12:30:00,150.15,150.16,150.06,150.1,16359.0,143.9951,144.0047,143.9088,143.9471,16359.0
2023-01-30 12:35:00,150.1,150.15,150.04,150.06,48499.0,143.9471,143.9951,143.8896,143.9088,48499.0
2023-01-30 12:40:00,150.06,150.14,150.03,150.08,12268.0,143.9088,143.9855,143.88,143.928,12268.0
2023-01-30 12:45:00,150.05,150.05,149.87,149.97,3681.0,143.8992,143.8992,143.7266,143.8225,3681.0
2023-01-30 12:50:00,149.95,149.98,149.84,149.94,12734.0,143.8033,143.8321,143.6978,143.7937,12734.0
2023-01-30 12:55:00,149.91,149.95,149.8,149.87,13272.0,143.7649,143.8033,143.6594,143.7266,13272.0
2023-01-30 13:00:00,149.84,149.84,149.71,149.79,14094.0,143.6978,143.6978,143.5731,143.6498,14094.0
2023-01-30 13:05:00,149.88,149.88,149.78,149.81,5708.0,143.7362,143.7362,143.6403,143.669,5708.0
2023-01-30 13:10:00,149.86,149.91,149.82,149.87,15098.0,143.717,143.7649,143.6786,143.7266,15098.0
2023-01-30 13:15:00,149.87,150.2,149.82,150.16,26103.0,143.7266,144.043,143.6786,144.0047,26103.0
2023-01-30 13:20:00,150.16,150.22,150.12,150.16,5699.0,144.0047,144.0622,143.9663,144.0047,5699.0
2023-01-30 13:25:00,150.14,150.16,150.03,150.05,65968.0,143.9855,144.0047,143.88,143.8992,65968.0
2023-01-30 13:30:00,150.0,150.0,149.86,149.92,8988.0,143.8512,143.8512,143.717,143.7745,8988.0
2023-01-30 13:35:00,149.89,149.93,149.87,149.9,7345.0,143.7457,143.7841,143.7266,143.7553,7345.0
2023-01-30 13:40:00,149.91,149.92,149.76,149.84,17556.0,143.7649,143.7745,143.6211,143.6978,17556.0
2023-01-30 13:45:00,149.87,149.93,149.79,149.92,32028.0,143.7266,143.7841,143.6498,143.7745,32028.0
2023-01-30 13:50:00,149.91,149.92,149.82,149.89,3475.0,143.7649,143.7745,143.6786,143.7457,3475.0
2023-01-30 13:55:00,149.89,149.95,149.78,149.94,41500.0,143.7457,143.8033,143.6403,143.7937,41500.0
2023-01-30 14:00:00,149.95,149.98,149.89,149.96,6997.0,143.8033,143.8321,143.7457,143.8129,6997.0
2023-01-30 14:05:00,149.95,149.95,149.76,149.76,5980.0,143.8033,143.8033,143.6211,143.6211,5980.0
2023-01-30 14:10:00,149.79,149.83,149.69,149.78,18026.0,143.6498,143.6882,143.5539,143.6403,18026.0
2023-01-30 14:15:00,149.77,149.78,149.69,149.75,17801.0,143.6307,143.6403,143.5539,143.6115,17801.0
2023-01-30 14:20:00,149.72,149.81,149.66,149.68,58525.0,143.5827,143.669,143.5252,143.5444,58525.0
2023-01-30 14:25:00,149.68,149.71,149.62,149.66,10011.0,143.5444,143.5731,143.4868,143.5252,10011.0
2023-01-30 14:30:00,149.65,149.7,149.61,149.66,6887.0,143.5156,143.5635,143.4772,143.5252,6887.0
2023-01-30 14:35:00,149.64,149.75,149.61,149.7,8297.0,143.506,143.6115,143.4772,143.5635,8297.0
2023-01-30 14:40:00,149.68,149.68,149.56,149.64,4419.0,143.5444,143.5444,143.4293,143.506,4419.0
2023-01-30 14:45:00,149.63,149.63,149.49,149.53,7828.0,143.4964,143.4964,143.3621,143.4005,7828.0
2023-01-30 14:50:00,149.5,149.52,149.44,149.5,11920.0,143.3717,143.3909,143.3142,143.3717,11920.0
2023-01-30 14:55:00,149.5,149.61,149.41,149.55,8670.0,143.3717,143.4772,143.2854,143.4197,8670.0
2023-01-30 15:00:00,149.58,149.71,149.52,149.69,9031.0,143.4485,143.5731,143.3909,143.5539,9031.0
2023-01-30 15:05:00,149.66,149.68,149.46,149.49,24842.0,143.5252,143.5444,143.3334,143.3621,24842.0
2023-01-30 15:10:00,149.49,149.6,149.46,149.47,23093.0,143.3621,143.4676,143.3334,143.343,23093.0
2023-01-30 15:15:00,149.45,149.48,149.35,149.44,42095.0,143.3238,143.3526,143.2279,143.3142,42095.0
2023-01-30 15:20:00,149.44,149.49,149.34,149.35,14543.0,143.3142,143.3621,143.2183,143.2279,14543.0
2023-01-30 15:25:00,149.34,149.37,149.29,149.32,17333.0,143.2183,143.2471,143.1703,143.1991,17333.0
2023-01-30 15:30:00,149.31,149.52,149.26,149.49,22288.0,143.1895,143.3909,143.1416,143.3621,22288.0
2023-01-30 15:35:00,149.49,149.63,149.48,149.6,36871.0,143.3621,143.4964,143.3526,143.4676,36871.0
2023-01-30 15:40:00,149.61,149.63,149.46,149.5,15273.0,143.4772,143.4964,143.3334,143.3717,15273.0
2023-01-30 15:45:00,149.5,149.51,149.33,149.39,48119.0,143.3717,143.3813,143.2087,143.2662,48119.0
2023-01-30 15:50:00,149.39,149.48,149.22,149.31,41462.0,143.2662,143.3526,143.1032,143.1895,41462.0
2023-01-30 15:55:00,149.26,149.26,149.1,149.21,85407.0,143.1416,143.1416,142.9881,143.0936,85407.0
2023-01-31 09:30:00,149.58,149.75,149.35,149.68,64025.0,143.4485,143.6115,143.2279,143.5444,64025.0
2023-01-31 09:35:00,149.65,149.7,149.42,149.57,43599.0,143.5156,143.5635,143.295,143.4389,43599.0
2023-01-31 09:40:00,149.59,149.74,149.46,149.62,36779.0,143.458,143.6019,143.3334,143.4868,36779.0
2023-01-31 09:45:00,149.6,149.75,149.48,149.71,32047.0,143.4676,143.6115,143.3526,143.5731,32047.0
2023-01-31 09:50:00,149.72,149.84,149.62,149.82,23916.0,143.5827,143.6978,143.4868,143.6786,23916.0
2023-01-31 09:55:00,149.78,149.9,149.49,149.49,38331.0,143.6403,143.7553,143.3621,143.3621,38331.0
2023-01-31 10:00:00,149.51,149.62,149.42,149.5,15999.0,143.3813,143.4868,143.295,143.3717,15999.0
2023-01-31 10:05:00,149.53,149.76,149.27,149.29,29764.0,143.4005,143.6211,143.1512,143.1703,29764.0
2023-01-31 10:10:00,149.27,149.66,149.24,149.66,92288.0,143.1512,143.5252,143.1224,143.5252,92288.0
2023-01-31 10:15:00,149.68,149.8,149.63,149.78,30003.0,143.5444,143.6594,143.4964,143.6403,30003.0
2023-01-31 10:20:00,149.81,149.87,149.68,149.79,56441.0,143.669,143.7266,143.5444,143.6498,56441.0
2023-01-31 10:25:00,149.8,149.95,149.66,149.95,28949.0,143.6594,143.8033,143.5252,143.8033,28949.0
2023-01-31 10:30:00,149.96,150.05,149.96,149.99,25619.0,143.8129,143.8992,143.8129,143.8416,25619.0
2023-01-31 10:35:00,150.02,150.06,149.95,149.96,84915.0,143.8704,143.9088,143.8033,143.8129,84915.0
2023-01-31 10:40:00,149.93,150.11,149.93,150.09,14345.0,143.7841,143.9567,143.7841,143.9375,14345.0
2023-01-31 10:45:00,150.1,150.2,150.1,150.17,13253.0,143.9471,144.043,143.9471,144.0143,13253.0
2023-01-31 10:50:00,150.18,150.27,150.06,150.1,10642.0,144.0239,144.1102,143.9088,143.9471,10642.0
2023-01-31 10:55:00,150.11,150.2,150.1,150.16,7571.0,143.9567,144.043,143.9471,144.0047,7571.0
2023-01-31 11:00:00,150.2,150.41,150.2,150.34,30450.0,144.043,144.2444,144.043,144.1773,30450.0
2023-01-31 11:05:00,150.31,150.37,150.26,150.33,7942.0,144.1485,144.2061,144.1006,144.1677,7942.0
2023-01-31 11:10:00,150.29,150.29,150.17,150.22,23429.0,144.1293,144.1293,144.0143,144.0622,23429.0
2023-01-31 11:15:00,150.22,150.3,150.16,150.19,39486.0,144.0622,144.1389,144.0047,144.0334,39486.0
2023-01-31 11:20:00,150.21,150.31,150.16,150.24,30364.0,144.0526,144.1485,144.0047,144.0814,30364.0
2023-01-31 11:25:00,150.23,150.3,150.16,150.26,19829.0,144.0718,144.1389,144.0047,144.1006,19829.0
2023-01-31 11:30:00,150.22,150.34,150.2,150.25,7867.0,144.0622,144.1773,144.043,144.091,7867.0
2023-01-31 11:35:00,150.25,150.36,150.21,150.24,12291.0,144.091,144.1965,144.0526,144.0814,12291.0
2023-01-31 11:40:00,150.27,150.33,150.22,150.22,14988.0,144.1102,144.1677,144.0622,144.0622,14988.0
2023-01-31 11:45:00,150.24,150.28,150.16,150.23,15055.0,144.0814,144.1198,144.0047,144.0718,15055.0
2023-01-31 11:50:00,150.21,150.37,150.18,150.36,11763.0,144.0526,144.2061,144.0239,144.1965,11763.0
2023-01-31 11:55:00,150.35,150.4,150.33,150.36,8312.0,144.1869,144.2348,144.1677,144.1965,8312.0
2023-01-31 12:00:00,150.33,150.35,150.16,150.27,19256.0,144.1677,144.1869,144.0047,144.1102,19256.0
2023-01-31 12:05:00,150.27,150.34,150.19,150.31,56795.0,144.1102,144.1773,144.0334,144.1485,56795.0
2023-01-31 12:10:00,150.34,150.37,150.24,150.29,6091.0,144.1773,144.2061,144.0814,144.1293,6091.0
2023-01-31 12:15:00,150.31,150.53,150.28,150.49,20741.0,144.1485,144.3595,144.1198,144.3212,20741.0
2023-01-31 12:20:00,150.5,150.51,150.38,150.41,8709.0,144.3307,144.3403,144.2157,144.2444,8709.0
2023-01-31 12:25:00,150.43,150.45,150.39,150.43,10020.0,144.2636,144.2828,144.2252,144.2636,10020.0
2023-01-31 12:30:00,150.42,150.46,150.39,150.46,4238.0,144.254,144.2924,144.2252,144.2924,4238.0
2023-01-31 12:35:00,150.45,150.54,150.43,150.52,8704.0,144.2828,144.3691,144.2636,144.3499,8704.0
2023-01-31 12:40:00,150.53,150.62,150.53,150.61,7012.0,144.3595,144.4458,144.3595,144.4362,7012.0
2023-01-31 12:45:00,150.6,150.64,150.58,150.59,13975.0,144.4266,144.465,144.4075,144.4171,13975.0
2023-01-31 12:50:00,150.61,150.64,150.55,150.61,7000.0,144.4362,144.465,144.3787,144.4362,7000.0
2023-01-31 12:55:00,150.62,150.63,150.55,150.59,15284.0,144.4458,144.4554,144.3787,144.4171,15284.0
2023-01-31 13:00:00,150.6,150.67,150.57,150.67,13170.0,144.4266,144.4938,144.3979,144.4938,13170.0
2023-01-31 13:05:00,150.67,150.7,150.65,150.65,24824.0,144.4938,144.5225,144.4746,144.4746,24824.0
2023-01-31 13:10:00,150.64,150.69,150.61,150.67,7181.0,144.465,144.513,144.4362,144.4938,7181.0
2023-01-31 13:15:00,150.67,150.67,150.59,150.62,4400.0,144.4938,144.4938,144.4171,144.4458,4400.0
2023-01-31 13:20:00,150.61,150.68,150.51,150.54,19041.0,144.4362,144.5034,144.3403,144.3691,19041.0
2023-01-31 13:25:00,150.53,150.64,150.53,150.64,10861.0,144.3595,144.465,144.3595,144.465,10861.0
2023-01-31 13:30:00,150.66,150.68,150.6,150.65,5270.0,144.4842,144.5034,144.4266,144.4746,5270.0
2023-01-31 13:35:00,150.61,150.64,150.58,150.62,12323.0,144.4362,144.465,144.4075,144.4458,12323.0
2023-01-31 13:40:00,150.62,150.7,150.62,150.62,7146.0,144.4458,144.5225,144.4458,144.4458,7146.0
2023-01-31 13:45:00,150.64,150.82,150.64,150.77,377608.0,144.465,144.6376,144.465,144.5897,377608.0
2023-01-31 13:50:00,150.79,150.81,150.75,150.78,11997.0,144.6089,144.628,144.5705,144.5993,11997.0
2023-01-31 13:55:00,150.8,150.84,150.78,150.82,14217.0,144.6184,144.6568,144.5993,144.6376,14217.0
2023-01-31 14:00:00,150.86,150.91,150.84,150.85,5033.0,144.676,144.7239,144.6568,144.6664,5033.0
2023-01-31 14:05:00,150.85,150.93,150.8,150.93,8123.0,144.6664,144.7431,144.6184,144.7431,8123.0
2023-01-31 14:10:00,150.91,150.94,150.87,150.92,33185.0,144.7239,144.7527,144.6856,144.7335,33185.0
2023-01-31 14:15:00,150.91,150.91,150.81,150.83,12675.0,144.7239,144.7239,144.628,144.6472,12675.0
2023-01-31 14:20:00,150.86,150.9,150.8,150.83,12034.0,144.676,144.7143,144.6184,144.6472,12034.0
2023-01-31 14:25:00,150.82,150.88,150.8,150.87,7446.0,144.6376,144.6952,144.6184,144.6856,7446.0
2023-01-31 14:30:00,150.88,150.92,150.85,150.88,39829.0,144.6952,144.7335,144.6664,144.6952,39829.0
2023-01-31 14:35:00,150.88,150.89,150.79,150.84,15195.0,144.6952,144.7048,144.6089,144.6568,15195.0
2023-01-31 14:40:00,150.84,150.93,150.84,150.87,42632.0,144.6568,144.7431,144.6568,144.6856,42632.0
2023-01-31 14:45:00,150.91,150.92,150.84,150.92,10295.0,144.7239,144.7335,144.6568,144.7335,10295.0
2023-01-31 14:50:00,150.91,150.97,150.88,150.92,24583.0,144.7239,144.7815,144.6952,144.7335,24583.0
2023-01-31 14:55:00,150.93,150.95,150.86,150.89,192959.0,144.7431,144.7623,144.676,144.7048,192959.0
2023-01-31 15:00:00,150.89,151.01,150.89,150.97,14504.0,144.7048,144.8198,144.7048,144.7815,14504.0
2023-01-31 15:05:00,150.97,151.02,150.93,150.95,27580.0,144.7815,144.8294,144.7431,144.7623,27580.0
2023-01-31 15:10:00,150.94,150.94,150.72,150.72,22959.0,144.7527,144.7527,144.5417,144.5417,22959.0
2023-01-31 15:15:00,150.77,150.79,150.66,150.66,84498.0,144.5897,144.6089,144.4842,144.4842,84498.0
2023-01-31 15:20:00,150.68,150.76,150.61,150.68,43179.0,144.5034,144.5801,144.4362,144.5034,43179.0
2023-01-31 15:25:00,150.68,150.73,150.62,150.65,35211.0,144.5034,144.5513,144.4458,144.4746,35211.0
2023-01-31 15:30:00,150.66,150.88,150.66,150.87,26370.0,144.4842,144.6952,144.4842,144.6856,26370.0
2023-01-31 15:35:00,150.87,150.95,150.84,150.92,24860.0,144.6856,144.7623,144.6568,144.7335,24860.0
2023-01-31 15:40:00,150.96,151.1,150.96,151.1,91225.0,144.7719,144.9061,144.7719,144.9061,91225.0
2023-01-31 15:45:00,151.09,151.23,151.09,151.15,123186.0,144.8966,145.0308,144.8966,144.9541,123186.0
2023-01-31 15:50:00,151.16,151.5,151.16,151.5,88923.0,144.9637,145.2897,144.9637,145.2897,88923.0
2023-01-31 15:55:00,151.49,151.73,151.37,151.73,146267.0,145.2802,145.5103,145.1651,145.5103,146267.0
2023-02-01 09:30:00,150.94,151.23,150.93,151.17,108666.0,144.7527,145.0308,144.7431,144.9733,108666.0
2023-02-01 09:35:00,151.2,151.37,151.07,151.37,48825.0,145.002,145.1651,144.8774,145.1651,48825.0
2023-02-01 09:40:00,151.37,151.37,151.1,151.11,51721.0,145.1651,145.1651,144.9061,144.9157,51721.0
2023-02-01 09:45:00,151.11,151.46,151.11,151.44,44528.0,144.9157,145.2514,144.9157,145.2322,44528.0
2023-02-01 09:50:00,151.42,151.66,151.42,151.66,26112.0,145.213,145.4432,145.213,145.4432,26112.0
2023-02-01 09:55:00,151.69,151.72,151.56,151.72,44879.0,145.472,145.5007,145.3473,145.5007,44879.0
2023-02-01 10:00:00,151.73,151.77,151.11,151.25,80814.0,145.5103,145.5487,144.9157,145.05,80814.0
2023-02-01 10:05:00,151.31,151.44,151.18,151.31,38666.0,145.1075,145.2322,144.9829,145.1075,38666.0
2023-02-01 10:10:00,151.32,151.46,151.29,151.41,56330.0,145.1171,145.2514,145.0884,145.2034,56330.0
2023-02-01 10:15:00,151.42,151.46,151.23,151.32,31279.0,145.213,145.2514,145.0308,145.1171,31279.0
2023-02-01 10:20:00,151.36,151.4,151.22,151.4,15654.0,145.1555,145.1938,145.0212,145.1938,15654.0
2023-02-01 10:25:00,151.41,151.45,151.37,151.44,12340.0,145.2034,145.2418,145.1651,145.2322,12340.0
2023-02-01 10:30:00,151.44,151.52,151.43,151.46,19445.0,145.2322,145.3089,145.2226,145.2514,19445.0
2023-02-01 10:35:00,151.4,151.46,151.37,151.39,15973.0,145.1938,145.2514,145.1651,145.1843,15973.0
2023-02-01 10:40:00,151.38,151.44,151.18,151.18,13971.0,145.1747,145.2322,144.9829,144.9829,13971.0
2023-02-01 10:45:00,151.19,151.22,151.07,151.1,12892.0,144.9925,145.0212,144.8774,144.9061,12892.0
2023-02-01 10:50:00,151.06,151.06,150.83,150.93,16371.0,144.8678,144.8678,144.6472,144.7431,16371.0
2023-02-01 10:55:00,150.92,150.98,150.81,150.85,9594.0,144.7335,144.7911,144.628,144.6664,9594.0
2023-02-01 11:00:00,150.84,151.02,150.84,150.98,151834.0,144.6568,144.8294,144.6568,144.7911,151834.0
2023-02-01 11:05:00,151.0,151.05,150.9,150.98,10398.0,144.8102,144.8582,144.7143,144.7911,10398.0
2023-02-01 11:10:00,150.98,151.07,150.95,151.04,32404.0,144.7911,144.8774,144.7623,144.8486,32404.0
2023-02-01 11:15:00,151.04,151.09,151.0,151.07,6251.0,144.8486,144.8966,144.8102,144.8774,6251.0
2023-02-01 11:20:00,151.08,151.29,151.07,151.22,24683.0,144.887,145.0884,144.8774,145.0212,24683.0
2023-02-01 11:25:00,151.22,151.31,151.2,151.28,12246.0,145.0212,145.1075,145.002,145.0788,12246.0
2023-02-01 11:30:00,151.26,151.34,151.25,151.31,10275.0,145.0596,145.1363,145.05,145.1075,10275.0
2023-02-01 11:35:00,151.3,151.31,151.23,151.29,6041.0,145.0979,145.1075,145.0308,145.0884,6041.0
2023-02-01 11:40:00,151.3,151.36,151.29,151.31,48720.0,145.0979,145.1555,145.0884,145.1075,48720.0
2023-02-01 11:45:00,151.32,151.34,151.25,151.25,6590.0,145.1171,145.1363,145.05,145.05,6590.0
2023-02-01 11:50:00,151.24,151.24,151.14,151.17,14602.0,145.0404,145.0404,144.9445,144.9733,14602.0
2023-02-01 11:55:00,151.15,151.15,150.98,150.98,70210.0,144.9541,144.9541,144.7911,144.7911,70210.0
2023-02-01 12:00:00,150.97,151.02,150.93,150.97,8222.0,144.7815,144.8294,144.7431,144.7815,8222.0
2023-02-01 12:05:00,150.96,150.97,150.89,150.93,12417.0,144.7719,144.7815,144.7048,144.7431,12417.0
2023-02-01 12:10:00,150.92,150.94,150.81,150.89,11154.0,144.7335,144.7527,144.628,144.7048,11154.0
2023-02-01 12:15:00,150.84,150.85,150.74,150.75,39028.0,144.6568,144.6664,144.5609,144.5705,39028.0
2023-02-01 12:20:00,150.74,150.93,150.72,150.93,12114.0,144.5609,144.7431,144.5417,144.7431,12114.0
2023-02-01 12:25:00,150.91,150.95,150.86,150.9,12559.0,144.7239,144.7623,144.676,144.7143,12559.0
2023-02-01 12:30:00,150.9,150.96,150.85,150.91,11654.0,144.7143,144.7719,144.6664,144.7239,11654.0
2023-02-01 12:35:00,150.88,150.93,150.81,150.83,9210.0,144.6952,144.7431,144.628,144.6472,9210.0
2023-02-01 12:40:00,150.84,150.9,150.82,150.9,10557.0,144.6568,144.7143,144.6376,144.7143,10557.0
2023-02-01 12:45:00,150.85,150.88,150.82,150.82,13168.0,144.6664,144.6952,144.6376,144.6376,13168.0
2023-02-01 12:50:00,150.82,150.87,150.81,150.87,4907.0,144.6376,144.6856,144.628,144.6856,4907.0
2023-02-01 12:55:00,150.85,150.9,150.81,150.81,5126.0,144.6664,144.7143,144.628,144.628,5126.0
2023-02-01 13:00:00,150.82,150.89,150.76,150.87,13849.0,144.6376,144.7048,144.5801,144.6856,13849.0
2023-02-01 13:05:00,150.9,151.02,150.9,150.97,10092.0,144.7143,144.8294,144.7143,144.7815,10092.0
2023-02-01 13:10:00,150.95,150.97,150.86,150.93,16271.0,144.7623,144.7815,144.676,144.7431,16271.0
2023-02-01 13:15:00,150.94,150.95,150.83,150.88,7972.0,144.7527,144.7623,144.6472,144.6952,7972.0
2023-02-01 13:20:00,150.86,150.95,150.85,150.92,12288.0,144.676,144.7623,144.6664,144.7335,12288.0
2023-02-01 13:25:00,150.94,150.99,150.9,150.98,21928.0,144.7527,144.8007,144.7143,144.7911,21928.0
2023-02-01 13:30:00,150.99,151.13,150.97,151.13,8011.0,144.8007,144.9349,144.7815,144.9349,8011.0
2023-02-01 13:35:00,151.13,151.13,151.01,151.07,17717.0,144.9349,144.9349,144.8198,144.8774,17717.0
2023-02-01 13:40:00,151.1,151.11,150.97,150.99,5545.0,144.9061,144.9157,144.7815,144.8007,5545.0
2023-02-01 13:45:00,150.99,150.99,150.85,150.94,7702.0,144.8007,144.8007,144.6664,144.7527,7702.0
2023-02-01 13:50:00,150.92,151.02,150.9,151.02,7392.0,144.7335,144.8294,144.7143,144.8294,7392.0
2023-02-01 13:55:00,151.0,151.23,150.95,151.04,16409.0,144.8102,145.0308,144.7623,144.8486,16409.0
2023-02-01 14:00:00,150.89,151.06,150.36,150.67,68800.0,144.7048,144.8678,144.1965,144.4938,68800.0
2023-02-01 14:05:00,150.7,151.32,150.7,151.12,39712.0,144.5225,145.1171,144.5225,144.9253,39712.0
2023-02-01 14:10:00,151.15,151.35,151.15,151.16,25389.0,144.9541,145.1459,144.9541,144.9637,25389.0
2023-02-01 14:15:00,151.18,151.29,150.93,151.09,39259.0,144.9829,145.0884,144.7431,144.8966,39259.0
2023-02-01 14:20:00,151.07,151.17,151.03,151.07,17113.0,144.8774,144.9733,144.839,144.8774,17113.0
2023-02-01 14:25:00,151.06,151.13,150.98,151.02,18366.0,144.8678,144.9349,144.7911,144.8294,18366.0
2023-02-01 14:30:00,151.04,151.19,150.23,150.63,69839.0,144.8486,144.9925,144.0718,144.4554,69839.0
2023-02-01 14:35:00,150.61,151.86,150.52,151.82,79651.0,144.4362,145.635,144.3499,145.5966,79651.0
2023-02-01 14:40:00,151.9,152.41,151.75,152.35,59879.0,145.6734,146.1624,145.5295,146.1049,59879.0
2023-02-01 14:45:00,152.39,152.75,152.18,152.49,73524.0,146.1433,146.4885,145.9419,146.2392,73524.0
2023-02-01 14:50:00,152.48,152.92,152.48,152.7,114373.0,146.2296,146.6515,146.2296,146.4406,114373.0
2023-02-01 14:55:00,152.75,152.82,152.39,152.54,45411.0,146.4885,146.5556,146.1433,146.2871,45411.0
2023-02-01 15:00:00,152.63,153.03,152.56,152.98,41188.0,146.3734,146.757,146.3063,146.7091,41188.0
2023-02-01 15:05:00,152.99,153.51,152.97,153.49,138140.0,146.7187,147.2174,146.6995,147.1982,138140.0
2023-02-01 15:10:00,153.47,153.49,153.13,153.19,160391.0,147.179,147.1982,146.8529,146.9105,160391.0
2023-02-01 15:15:00,153.21,153.24,152.83,153.23,86645.0,146.9297,146.9584,146.5652,146.9488,86645.0
2023-02-01 15:20:00,153.23,153.28,152.94,153.16,79155.0,146.9488,146.9968,146.6707,146.8817,79155.0
2023-02-01 15:25:00,153.16,153.41,153.13,153.41,70199.0,146.8817,147.1215,146.8529,147.1215,70199.0
2023-02-01 15:30:00,153.39,153.7,153.39,153.69,57760.0,147.1023,147.3996,147.1023,147.39,57760.0
2023-02-01 15:35:00,153.71,154.2,153.7,154.08,207315.0,147.4092,147.8791,147.3996,147.764,207315.0
2023-02-01 15:40:00,154.06,154.29,153.87,153.94,116344.0,147.7448,147.9654,147.5626,147.6297,116344.0
2023-02-01 15:45:00,153.96,154.0,153.49,153.53,68973.0,147.6489,147.6873,147.1982,147.2365,68973.0
2023-02-01 15:50:00,153.51,153.51,153.01,153.1,50032.0,147.2174,147.2174,146.7379,146.8242,50032.0
2023-02-01 15:55:00,153.09,153.32,153.03,153.32,121769.0,146.8146,147.0351,146.757,147.0351,121769.0
2023-02-02 09:30:00,154.28,154.35,154.0,154.13,151318.0,147.9558,148.0229,147.6873,147.8119,151318.0
2023-02-02 09:35:00,154.16,154.24,153.88,154.1,78286.0,147.8407,147.9174,147.5722,147.7832,78286.0
2023-02-02 09:40:00,154.08,154.18,153.98,154.01,31255.0,147.764,147.8599,147.6681,147.6969,31255.0
2023-02-02 09:45:00,154.03,154.36,153.92,154.31,77514.0,147.716,148.0325,147.6105,147.9846,77514.0
2023-02-02 09:50:00,154.3,154.37,153.95,154.07,34475.0,147.975,148.0421,147.6393,147.7544,34475.0
2023-02-02 09:55:00,154.05,154.05,153.82,153.87,54132.0,147.7352,147.7352,147.5146,147.5626,54132.0
2023-02-02 10:00:00,153.92,154.15,153.7,154.09,25790.0,147.6105,147.8311,147.3996,147.7736,25790.0
2023-02-02 10:05:00,153.94,154.08,153.79,153.92,24756.0,147.6297,147.764,147.4859,147.6105,24756.0
2023-02-02 10:10:00,153.79,153.92,153.72,153.91,25690.0,147.4859,147.6105,147.4187,147.601,25690.0
2023-02-02 10:15:00,153.92,154.36,153.9,154.35,25270.0,147.6105,148.0325,147.5914,148.0229,25270.0
2023-02-02 10:20:00,154.36,154.37,154.16,154.31,18126.0,148.0325,148.0421,147.8407,147.9846,18126.0
2023-02-02 10:25:00,154.28,154.47,154.22,154.41,47048.0,147.9558,148.138,147.8983,148.0805,47048.0
2023-02-02 10:30:00,154.46,154.89,154.44,154.83,31271.0,148.1284,148.5408,148.1092,148.4832,31271.0
2023-02-02 10:35:00,154.8,155.07,154.8,155.05,29973.0,148.4545,148.7134,148.4545,148.6942,29973.0
2023-02-02 10:40:00,155.05,155.19,155.05,155.09,66986.0,148.6942,148.8285,148.6942,148.7326,66986.0
2023-02-02 10:45:00,155.09,155.22,155.09,155.22,17895.0,148.7326,148.8573,148.7326,148.8573,17895.0
2023-02-02 10:50:00,155.23,155.44,155.18,155.34,70871.0,148.8668,149.0682,148.8189,148.9723,70871.0
2023-02-02 10:55:00,155.33,155.38,155.27,155.35,9589.0,148.9628,149.0107,148.9052,148.9819,9589.0
2023-02-02 11:00:00,155.34,155.5,155.26,155.48,32514.0,148.9723,149.1258,148.8956,149.1066,32514.0
2023-02-02 11:05:00,155.47,155.48,155.31,155.36,15183.0,149.097,149.1066,148.9436,148.9915,15183.0
2023-02-02 11:10:00,155.34,155.38,155.23,155.28,9788.0,148.9723,149.0107,148.8668,148.9148,9788.0
2023-02-02 11:15:00,155.29,155.31,155.11,155.11,22623.0,148.9244,148.9436,148.7518,148.7518,22623.0
2023-02-02 11:20:00,155.11,155.36,155.1,155.33,24502.0,148.7518,148.9915,148.7422,148.9628,24502.0
2023-02-02 11:25:00,155.3,155.36,155.24,155.27,10379.0,148.934,148.9915,148.8764,148.9052,10379.0
2023-02-02 11:30:00,155.28,155.39,155.23,155.34,21639.0,148.9148,149.0203,148.8668,148.9723,21639.0
2023-02-02 11:35:00,155.32,155.38,155.16,155.17,20542.0,148.9532,149.0107,148.7997,148.8093,20542.0
2023-02-02 11:40:00,155.2,155.2,155.05,155.11,18123.0,148.8381,148.8381,148.6942,148.7518,18123.0
2023-02-02 11:45:00,155.13,155.21,155.09,155.14,23436.0,148.7709,148.8477,148.7326,148.7805,23436.0
2023-02-02 11:50:00,155.15,155.18,155.07,155.13,25806.0,148.7901,148.8189,148.7134,148.7709,25806.0
2023-02-02 11:55:00,155.16,155.16,154.97,155.0,23318.0,148.7997,148.7997,148.6175,148.6463,23318.0
2023-02-02 12:00:00,155.0,155.16,154.96,155.04,14447.0,148.6463,148.7997,148.6079,148.6846,14447.0
2023-02-02 12:05:00,155.03,155.13,154.99,154.99,44798.0,148.675,148.7709,148.6367,148.6367,44798.0
2023-02-02 12:10:00,154.99,155.25,154.98,155.25,22984.0,148.6367,148.886,148.6271,148.886,22984.0
2023-02-02 12:15:00,155.28,155.28,155.14,155.15,10948.0,148.9148,148.9148,148.7805,148.7901,10948.0
2023-02-02 12:20:00,155.12,155.28,155.09,155.28,15497.0,148.7614,148.9148,148.7326,148.9148,15497.0
2023-02-02 12:25:00,155.27,155.38,155.27,155.29,15560.0,148.9052,149.0107,148.9052,148.9244,15560.0
2023-02-02 12:30:00,155.3,155.4,155.27,155.37,14504.0,148.934,149.0299,148.9052,149.0011,14504.0
2023-02-02 12:35:00,155.39,155.43,155.35,155.4,16306.0,149.0203,149.0587,148.9819,149.0299,16306.0
2023-02-02 12:40:00,155.4,155.4,155.23,155.3,336336.0,149.0299,149.0299,148.8668,148.934,336336.0
2023-02-02 12:45:00,155.28,155.29,155.19,155.22,14332.0,148.9148,148.9244,148.8285,148.8573,14332.0
2023-02-02 12:50:00,155.21,155.35,155.15,155.34,25599.0,148.8477,148.9819,148.7901,148.9723,25599.0
2023-02-02 12:55:00,155.34,155.38,155.3,155.36,61493.0,148.9723,149.0107,148.934,148.9915,61493.0
2023-02-02 13:00:00,155.36,155.61,155.36,155.61,55938.0,148.9915,149.2313,148.9915,149.2313,55938.0
2023-02-02 13:05:00,155.61,155.61,155.31,155.31,18426.0,149.2313,149.2313,148.9436,148.9436,18426.0
2023-02-02 13:10:00,155.31,155.39,155.3,155.33,18045.0,148.9436,149.0203,148.934,148.9628,18045.0
2023-02-02 13:15:00,155.34,155.34,155.22,155.33,46406.0,148.9723,148.9723,148.8573,148.9628,46406.0
2023-02-02 13:20:00,155.32,155.34,155.25,155.32,53610.0,148.9532,148.9723,148.886,148.9532,53610.0
2023-02-02 13:25:00,155.32,155.35,155.2,155.25,25324.0,148.9532,148.9819,148.8381,148.886,25324.0
2023-02-02 13:30:00,155.25,155.38,155.24,155.38,262585.0,148.886,149.0107,148.8764,149.0107,262585.0
2023-02-02 13:35:00,155.39,155.45,155.36,155.42,22864.0,149.0203,149.0778,148.9915,149.0491,22864.0
2023-02-02 13:40:00,155.46,155.54,155.41,155.42,46619.0,149.0874,149.1641,149.0395,149.0491,46619.0
2023-02-02 13:45:00,155.42,155.51,155.37,155.48,87482.0,149.0491,149.1354,149.0011,149.1066,87482.0
2023-02-02 13:50:00,155.5,155.56,155.44,155.56,20414.0,149.1258,149.1833,149.0682,149.1833,20414.0
2023-02-02 13:55:00,155.57,155.66,155.52,155.66,41574.0,149.1929,149.2792,149.145,149.2792,41574.0
2023-02-02 14:00:00,155.65,155.72,155.46,155.46,19610.0,149.2696,149.3368,149.0874,149.0874,19610.0
2023-02-02 14:05:00,155.47,155.51,155.33,155.33,46971.0,149.097,149.1354,148.9628,148.9628,46971.0
2023-02-02 14:10:00,155.32,155.34,154.92,154.95,34355.0,148.9532,148.9723,148.5696,148.5983,34355.0
2023-02-02 14:15:00,154.94,155.03,154.84,154.99,36636.0,148.5887,148.675,148.4928,148.6367,36636.0
2023-02-02 14:20:00,155.0,155.03,154.75,154.76,19263.0,148.6463,148.675,148.4065,148.4161,19263.0
2023-02-02 14:25:00,154.77,154.84,154.71,154.75,34963.0,148.4257,148.4928,148.3682,148.4065,34963.0
2023-02-02 14:30:00,154.76,154.79,154.41,154.48,212613.0,148.4161,148.4449,148.0805,148.1476,212613.0
2023-02-02 14:35:00,154.48,154.63,154.3,154.47,57540.0,148.1476,148.2914,147.975,148.138,57540.0
2023-02-02 14:40:00,154.47,154.49,154.28,154.41,198611.0,148.138,148.1572,147.9558,148.0805,198611.0
2023-02-02 14:45:00,154.46,154.5,154.24,154.48,30915.0,148.1284,148.1668,147.9174,148.1476,30915.0
2023-02-02 14:50:00,154.49,154.61,154.34,154.39,18755.0,148.1572,148.2723,148.0133,148.0613,18755.0
2023-02-02 14:55:00,154.37,154.37,154.08,154.15,61847.0,148.0421,148.0421,147.764,147.8311,61847.0
2023-02-02 15:00:00,154.14,154.26,153.96,154.08,127551.0,147.8215,147.9366,147.6489,147.764,127551.0
2023-02-02 15:05:00,154.09,154.5,154.05,154.17,31584.0,147.7736,148.1668,147.7352,147.8503,31584.0
2023-02-02 15:10:00,154.2,154.37,154.2,154.36,17890.0,147.8791,148.0421,147.8791,148.0325,17890.0
2023-02-02 15:15:00,154.38,154.46,154.21,154.42,165914.0,148.0517,148.1284,147.8887,148.0901,165914.0
2023-02-02 15:20:00,154.41,154.55,154.34,154.5,17658.0,148.0805,148.2147,148.0133,148.1668,17658.0
2023-02-02 15:25:00,154.49,154.61,154.35,154.53,28285.0,148.1572,148.2723,148.0229,148.1955,28285.0
2023-02-02 15:30:00,154.57,154.74,154.56,154.74,40137.0,148.2339,148.3969,148.2243,148.3969,40137.0
2023-02-02 15:35:00,154.74,154.8,154.55,154.57,34505.0,148.3969,148.4545,148.2147,148.2339,34505.0
2023-02-02 15:40:00,154.6,154.64,154.34,154.47,46818.0,148.2627,148.301,148.0133,148.138,46818.0
2023-02-02 15:45:00,154.47,154.6,154.38,154.52,30167.0,148.138,148.2627,148.0517,148.186,30167.0
2023-02-02 15:50:00,154.54,154.84,154.54,154.79,74722.0,148.2051,148.4928,148.2051,148.4449,74722.0
2023-02-02 15:55:00,154.76,155.04,154.72,154.92,129460.0,148.4161,148.6846,148.3778,148.5696,129460.0
2023-02-03 09:30:00,153.38,153.54,153.14,153.46,59377.0,147.0927,147.2461,146.8625,147.1694,59377.0
2023-02-03 09:35:00,153.49,153.72,153.41,153.69,16286.0,147.1982,147.4187,147.1215,147.39,16286.0
2023-02-03 09:40:00,153.66,153.8,153.59,153.63,60377.0,147.3612,147.4955,147.2941,147.3324,60377.0
2023-02-03 09:45:00,153.61,153.81,153.45,153.63,27711.0,147.3133,147.5051,147.1598,147.3324,27711.0
2023-02-03 09:50:00,153.65,153.65,153.23,153.59,93350.0,147.3516,147.3516,146.9488,147.2941,93350.0
2023-02-03 09:55:00,153.62,153.63,153.3,153.34,22284.0,147.3228,147.3324,147.016,147.0543,22284.0
2023-02-03 10:00:00,153.31,153.48,152.97,153.25,29189.0,147.0256,147.1886,146.6995,146.968,29189.0
2023-02-03 10:05:00,153.18,153.26,152.95,153.25,24653.0,146.9009,146.9776,146.6803,146.968,24653.0
2023-02-03 10:10:00,153.22,153.67,153.13,153.62,144941.0,146.9392,147.3708,146.8529,147.3228,144941.0
2023-02-03 10:15:00,153.64,153.83,153.54,153.65,56815.0,147.342,147.5242,147.2461,147.3516,56815.0
2023-02-03 10:20:00,153.66,153.87,153.65,153.87,31574.0,147.3612,147.5626,147.3516,147.5626,31574.0
2023-02-03 10:25:00,153.9,153.93,153.71,153.73,33007.0,147.5914,147.6201,147.4092,147.4283,33007.0
2023-02-03 10:30:00,153.7,154.02,153.7,154.02,25089.0,147.3996,147.7064,147.3996,147.7064,25089.0
2023-02-03 10:35:00,154.03,154.2,153.95,154.14,69856.0,147.716,147.8791,147.6393,147.8215,69856.0
2023-02-03 10:40:00,154.13,154.28,153.97,154.21,54743.0,147.8119,147.9558,147.6585,147.8887,54743.0
2023-02-03 10:45:00,154.2,154.24,154.08,154.15,43766.0,147.8791,147.9174,147.764,147.8311,43766.0
2023-02-03 10:50:00,154.1,154.1,153.86,153.94,49654.0,147.7832,147.7832,147.553,147.6297,49654.0
2023-02-03 10:55:00,153.93,153.98,153.81,153.96,85468.0,147.6201,147.6681,147.5051,147.6489,85468.0
2023-02-03 11:00:00,153.96,154.12,153.96,153.98,23054.0,147.6489,147.8024,147.6489,147.6681,23054.0
2023-02-03 11:05:00,153.99,154.07,153.91,153.95,29704.0,147.6777,147.7544,147.601,147.6393,29704.0
2023-02-03 11:10:00,153.97,154.16,153.97,154.15,14399.0,147.6585,147.8407,147.6585,147.8311,14399.0
2023-02-03 11:15:00,154.15,154.22,153.98,154.0,23860.0,147.8311,147.8983,147.6681,147.6873,23860.0
2023-02-03 11:20:00,154.01,154.14,153.9,154.09,16308.0,147.6969,147.8215,147.5914,147.7736,16308.0
2023-02-03 11:25:00,154.08,154.15,154.01,154.14,15978.0,147.764,147.8311,147.6969,147.8215,15978.0
2023-02-03 11:30:00,154.15,154.28,154.13,154.25,27104.0,147.8311,147.9558,147.8119,147.927,27104.0
2023-02-03 11:35:00,154.26,154.27,153.83,153.9,41873.0,147.9366,147.9462,147.5242,147.5914,41873.0
2023-02-03 11:40:00,153.87,154.14,153.81,153.93,76097.0,147.5626,147.8215,147.5051,147.6201,76097.0
2023-02-03 11:45:00,153.96,154.01,153.6,153.6,107131.0,147.6489,147.6969,147.3037,147.3037,107131.0
2023-02-03 11:50:00,153.58,153.86,153.58,153.74,24448.0,147.2845,147.553,147.2845,147.4379,24448.0
2023-02-03 11:55:00,153.74,153.83,153.5,153.55,33338.0,147.4379,147.5242,147.2078,147.2557,33338.0
2023-02-03 12:00:00,153.56,153.77,153.51,153.74,35491.0,147.2653,147.4667,147.2174,147.4379,35491.0
2023-02-03 12:05:00,153.74,153.85,153.71,153.76,68827.0,147.4379,147.5434,147.4092,147.4571,68827.0
2023-02-03 12:10:00,153.77,153.92,153.76,153.92,57050.0,147.4667,147.6105,147.4571,147.6105,57050.0
2023-02-03 12:15:00,153.91,153.96,153.88,153.93,12847.0,147.601,147.6489,147.5722,147.6201,12847.0
2023-02-03 12:20:00,153.89,154.12,153.88,154.09,14491.0,147.5818,147.8024,147.5722,147.7736,14491.0
2023-02-03 12:25:00,154.09,154.14,154.05,154.08,22532.0,147.7736,147.8215,147.7352,147.764,22532.0
2023-02-03 12:30:00,154.03,154.12,154.03,154.1,11835.0,147.716,147.8024,147.716,147.7832,11835.0
2023-02-03 12:35:00,154.11,154.22,154.11,154.15,28791.0,147.7928,147.8983,147.7928,147.8311,28791.0
2023-02-03 12:40:00,154.14,154.24,154.13,154.17,9324.0,147.8215,147.9174,147.8119,147.8503,9324.0
2023-02-03 12:45:00,154.17,154.22,154.04,154.07,18703.0,147.8503,147.8983,147.7256,147.7544,18703.0
2023-02-03 12:50:00,154.05,154.12,153.9,153.97,48830.0,147.7352,147.8024,147.5914,147.6585,48830.0
2023-02-03 12:55:00,153.95,154.01,153.48,153.51,28491.0,147.6393,147.6969,147.1886,147.2174,28491.0
2023-02-03 13:00:00,153.52,153.55,153.35,153.36,15910.0,147.2269,147.2557,147.0639,147.0735,15910.0
2023-02-03 13:05:00,153.37,153.45,153.14,153.14,12315.0,147.0831,147.1598,146.8625,146.8625,12315.0
2023-02-03 13:10:00,153.09,153.2,153.02,153.2,36267.0,146.8146,146.9201,146.7474,146.9201,36267.0
2023-02-03 13:15:00,153.24,153.3,153.16,153.28,254264.0,146.9584,147.016,146.8817,146.9968,254264.0
2023-02-03 13:20:00,153.21,153.35,153.13,153.2,33974.0,146.9297,147.0639,146.8529,146.9201,33974.0
2023-02-03 13:25:00,153.2,153.23,153.07,153.1,21423.0,146.9201,146.9488,146.7954,146.8242,21423.0
2023-02-03 13:30:00,153.08,153.11,152.93,153.03,175043.0,146.805,146.8338,146.6611,146.757,175043.0
2023-02-03 13:35:00,153.02,153.25,152.98,153.2,17529.0,146.7474,146.968,146.7091,146.9201,17529.0
2023-02-03 13:40:00,153.19,153.19,152.87,152.93,40893.0,146.9105,146.9105,146.6036,146.6611,40893.0
2023-02-03 13:45:00,152.91,153.05,152.76,152.98,42364.0,146.642,146.7762,146.4981,146.7091,42364.0
2023-02-03 13:50:00,153.0,153.24,152.99,153.22,26076.0,146.7283,146.9584,146.7187,146.9392,26076.0
2023-02-03 13:55:00,153.21,153.28,153.12,153.14,16893.0,146.9297,146.9968,146.8433,146.8625,16893.0
2023-02-03 14:00:00,153.14,153.19,153.04,153.09,17044.0,146.8625,146.9105,146.7666,146.8146,17044.0
2023-02-03 14:05:00,153.08,153.25,153.02,153.07,22856.0,146.805,146.968,146.7474,146.7954,22856.0
2023-02-03 14:10:00,153.09,153.15,152.94,153.15,22995.0,146.8146,146.8721,146.6707,146.8721,22995.0
2023-02-03 14:15:00,153.15,153.17,152.91,152.98,19104.0,146.8721,146.8913,146.642,146.7091,19104.0
2023-02-03 14:20:00,152.99,153.08,152.87,152.88,34237.0,146.7187,146.805,146.6036,146.6132,34237.0
2023-02-03 14:25:00,152.89,153.12,152.85,153.11,15884.0,146.6228,146.8433,146.5844,146.8338,15884.0
2023-02-03 14:30:00,153.06,153.11,152.85,153.06,46827.0,146.7858,146.8338,146.5844,146.7858,46827.0
2023-02-03 14:35:00,153.05,153.32,153.05,153.3,44919.0,146.7762,147.0351,146.7762,147.016,44919.0
2023-02-03 14:40:00,153.3,153.34,153.1,153.13,23015.0,147.016,147.0543,146.8242,146.8529,23015.0
2023-02-03 14:45:00,153.13,153.13,153.02,153.13,19215.0,146.8529,146.8529,146.7474,146.8529,19215.0
2023-02-03 14:50:00,153.13,153.14,152.99,153.12,19599.0,146.8529,146.8625,146.7187,146.8433,19599.0
2023-02-03 14:55:00,153.13,153.18,152.82,152.91,36761.0,146.8529,146.9009,146.5556,146.642,36761.0
2023-02-03 15:00:00,152.9,152.92,152.65,152.74,85256.0,146.6324,146.6515,146.3926,146.4789,85256.0
2023-02-03 15:05:00,152.74,152.93,152.63,152.9,148102.0,146.4789,146.6611,146.3734,146.6324,148102.0
2023-02-03 15:10:00,152.89,153.07,152.85,153.05,33596.0,146.6228,146.7954,146.5844,146.7762,33596.0
2023-02-03 15:15:00,153.04,153.29,152.93,153.2,29482.0,146.7666,147.0064,146.6611,146.9201,29482.0
2023-02-03 15:20:00,153.22,153.24,153.04,153.12,13008.0,146.9392,146.9584,146.7666,146.8433,13008.0
2023-02-03 15:25:00,153.14,153.26,153.07,153.09,11716.0,146.8625,146.9776,146.7954,146.8146,11716.0
2023-02-03 15:30:00,153.07,153.27,152.97,152.99,18066.0,146.7954,146.9872,146.6995,146.7187,18066.0
2023-02-03 15:35:00,152.98,153.04,152.86,152.89,23102.0,146.7091,146.7666,146.594,146.6228,23102.0
2023-02-03 15:40:00,152.9,153.07,152.88,152.9,19637.0,146.6324,146.7954,146.6132,146.6324,19637.0
2023-02-03 15:45:00,152.87,152.96,152.75,152.82,72414.0,146.6036,146.6899,146.4885,146.5556,72414.0
2023-02-03 15:50:00,152.84,153.12,152.81,153.1,91791.0,146.5748,146.8433,146.546,146.8242,91791.0
2023-02-03 15:55:00,153.13,153.14,153.02,153.09,250420.0,146.8529,146.8625,146.7474,146.8146,250420.0
2023-02-06 09:30:00,152.08,152.34,152.07,152.14,72188.0,145.846,146.0953,145.8364,145.9035,72188.0
2023-02-06 09:35:00,152.18,152.23,151.93,152.11,49313.0,145.9419,145.9898,145.7021,145.8747,49313.0
2023-02-06 09:40:00,152.11,152.13,151.77,151.81,59719.0,145.8747,145.8939,145.5487,145.587,59719.0
2023-02-06 09:45:00,151.79,151.95,151.76,151.93,12226.0,145.5679,145.7213,145.5391,145.7021,12226.0
2023-02-06 09:50:00,151.91,152.18,151.79,151.96,16854.0,145.6829,145.9419,145.5679,145.7309,16854.0
2023-02-06 09:55:00,152.01,152.14,151.89,152.06,18186.0,145.7788,145.9035,145.6638,145.8268,18186.0
2023-02-06 10:00:00,152.11,152.25,151.97,152.14,30219.0,145.8747,146.009,145.7405,145.9035,30219.0
2023-02-06 10:05:00,152.16,152.24,151.97,152.2,9070.0,145.9227,145.9994,145.7405,145.9611,9070.0
2023-02-06 10:10:00,152.1,152.11,151.94,152.01,6742.0,145.8652,145.8747,145.7117,145.7788,6742.0
2023-02-06 10:15:00,151.95,151.95,151.67,151.72,35128.0,145.7213,145.7213,145.4528,145.5007,35128.0
2023-02-06 10:20:00,151.7,151.83,151.65,151.7,15537.0,145.4816,145.6062,145.4336,145.4816,15537.0
2023-02-06 10:25:00,151.71,151.78,151.6,151.66,18733.0,145.4911,145.5583,145.3856,145.4432,18733.0
2023-02-06 10:30:00,151.61,151.65,151.47,151.64,7679.0,145.3952,145.4336,145.261,145.424,7679.0
2023-02-06 10:35:00,151.65,151.76,151.63,151.65,4837.0,145.4336,145.5391,145.4144,145.4336,4837.0
2023-02-06 10:40:00,151.7,151.8,151.66,151.72,10969.0,145.4816,145.5775,145.4432,145.5007,10969.0
2023-02-06 10:45:00,151.73,151.85,151.68,151.81,205747.0,145.5103,145.6254,145.4624,145.587,205747.0
2023-02-06 10:50:00,151.85,152.19,151.82,152.11,12045.0,145.6254,145.9515,145.5966,145.8747,12045.0
2023-02-06 10:55:00,152.1,152.18,152.06,152.13,11963.0,145.8652,145.9419,145.8268,145.8939,11963.0
2023-02-06 11:00:00,152.11,152.16,152.05,152.09,6951.0,145.8747,145.9227,145.8172,145.8556,6951.0
2023-02-06 11:05:00,152.06,152.35,152.06,152.12,24965.0,145.8268,146.1049,145.8268,145.8843,24965.0
2023-02-06 11:10:00,152.15,152.21,152.06,152.12,13078.0,145.9131,145.9706,145.8268,145.8843,13078.0
2023-02-06 11:15:00,152.14,152.41,152.12,152.4,12844.0,145.9035,146.1624,145.8843,146.1529,12844.0
2023-02-06 11:20:00,152.37,152.39,152.3,152.35,3828.0,146.1241,146.1433,146.057,146.1049,3828.0
2023-02-06 11:25:00,152.35,152.42,152.33,152.35,9205.0,146.1049,146.172,146.0857,146.1049,9205.0
2023-02-06 11:30:00,152.41,152.46,152.29,152.29,7239.0,146.1624,146.2104,146.0474,146.0474,7239.0
2023-02-06 11:35:00,152.33,152.33,152.2,152.2,2131.0,146.0857,146.0857,145.9611,145.9611,2131.0
2023-02-06 11:40:00,152.19,152.23,152.1,152.12,7395.0,145.9515,145.9898,145.8652,145.8843,7395.0
2023-02-06 11:45:00,152.13,152.16,152.02,152.05,3002.0,145.8939,145.9227,145.7884,145.8172,3002.0
2023-02-06 11:50:00,152.03,152.15,152.0,152.0,14341.0,145.798,145.9131,145.7693,145.7693,14341.0
2023-02-06 11:55:00,152.0,152.06,151.85,151.85,11426.0,145.7693,145.8268,145.6254,145.6254,11426.0
2023-02-06 12:00:00,151.92,151.93,151.76,151.82,6179.0,145.6925,145.7021,145.5391,145.5966,6179.0
2023-02-06 12:05:00,151.84,151.99,151.83,151.99,4948.0,145.6158,145.7597,145.6062,145.7597,4948.0
2023-02-06 12:10:00,151.98,152.01,151.89,151.91,4922.0,145.7501,145.7788,145.6638,145.6829,4922.0
2023-02-06 12:15:00,151.82,151.92,151.77,151.79,7791.0,145.5966,145.6925,145.5487,145.5679,7791.0
2023-02-06 12:20:00,151.74,151.87,151.72,151.83,9063.0,145.5199,145.6446,145.5007,145.6062,9063.0
2023-02-06 12:25:00,151.84,151.89,151.8,151.84,7265.0,145.6158,145.6638,145.5775,145.6158,7265.0
2023-02-06 12:30:00,151.84,152.04,151.84,151.97,11054.0,145.6158,145.8076,145.6158,145.7405,11054.0
2023-02-06 12:35:00,151.96,152.08,151.96,152.0,7112.0,145.7309,145.846,145.7309,145.7693,7112.0
2023-02-06 12:40:00,151.97,152.06,151.87,151.88,9900.0,145.7405,145.8268,145.6446,145.6542,9900.0
2023-02-06 12:45:00,151.9,152.08,151.9,152.0,4513.0,145.6734,145.846,145.6734,145.7693,4513.0
2023-02-06 12:50:00,151.98,152.0,151.86,151.91,41170.0,145.7501,145.7693,145.635,145.6829,41170.0
2023-02-06 12:55:00,151.91,151.95,151.85,151.86,4559.0,145.6829,145.7213,145.6254,145.635,4559.0
2023-02-06 13:00:00,151.87,151.88,151.74,151.76,6353.0,145.6446,145.6542,145.5199,145.5391,6353.0
2023-02-06 13:05:00,151.78,151.91,151.77,151.87,4191.0,145.5583,145.6829,145.5487,145.6446,4191.0
2023-02-06 13:10:00,151.89,151.91,151.62,151.89,14733.0,145.6638,145.6829,145.4048,145.6638,14733.0
2023-02-06 13:15:00,151.89,152.0,151.85,152.0,8567.0,145.6638,145.7693,145.6254,145.7693,8567.0
2023-02-06 13:20:00,151.97,152.0,151.94,151.98,7822.0,145.7405,145.7693,145.7117,145.7501,7822.0
2023-02-06 13:25:00,151.98,152.01,151.84,151.86,8034.0,145.7501,145.7788,145.6158,145.635,8034.0
2023-02-06 13:30:00,151.83,151.93,151.83,151.86,3249.0,145.6062,145.7021,145.6062,145.635,3249.0
2023-02-06 13:35:00,151.85,151.92,151.83,151.87,8391.0,145.6254,145.6925,145.6062,145.6446,8391.0
2023-02-06 13:40:00,151.86,151.88,151.72,151.83,6990.0,145.635,145.6542,145.5007,145.6062,6990.0
2023-02-06 13:45:00,151.82,151.84,151.7,151.72,11251.0,145.5966,145.6158,145.4816,145.5007,11251.0
2023-02-06 13:50:00,151.74,151.89,151.74,151.8,6141.0,145.5199,145.6638,145.5199,145.5775,6141.0
2023-02-06 13:55:00,151.81,151.96,151.78,151.9,27355.0,145.587,145.7309,145.5583,145.6734,27355.0
2023-02-06 14:00:00,151.94,152.04,151.94,152.01,42908.0,145.7117,145.8076,145.7117,145.7788,42908.0
2023-02-06 14:05:00,152.03,152.04,151.95,151.98,27972.0,145.798,145.8076,145.7213,145.7501,27972.0
2023-02-06 14:10:00,151.99,152.07,151.98,152.02,16046.0,145.7597,145.8364,145.7501,145.7884,16046.0
2023-02-06 14:15:00,152.02,152.23,152.01,152.2,77971.0,145.7884,145.9898,145.7788,145.9611,77971.0
2023-02-06 14:20:00,152.16,152.2,152.04,152.04,10278.0,145.9227,145.9611,145.8076,145.8076,10278.0
2023-02-06 14:25:00,152.02,152.06,151.96,151.99,9603.0,145.7884,145.8268,145.7309,145.7597,9603.0
2023-02-06 14:30:00,152.0,152.01,151.89,151.9,29498.0,145.7693,145.7788,145.6638,145.6734,29498.0
2023-02-06 14:35:00,151.9,151.94,151.85,151.9,7892.0,145.6734,145.7117,145.6254,145.6734,7892.0
2023-02-06 14:40:00,151.88,151.92,151.79,151.92,7290.0,145.6542,145.6925,145.5679,145.6925,7290.0
2023-02-06 14:45:00,151.89,151.93,151.84,151.92,17703.0,145.6638,145.7021,145.6158,145.6925,17703.0
2023-02-06 14:50:00,151.88,151.98,151.82,151.97,20008.0,145.6542,145.7501,145.5966,145.7405,20008.0
2023-02-06 14:55:00,151.97,152.03,151.94,152.03,33107.0,145.7405,145.798,145.7117,145.798,33107.0
2023-02-06 15:00:00,152.03,152.04,151.93,151.94,3810.0,145.798,145.8076,145.7021,145.7117,3810.0
2023-02-06 15:05:00,151.94,151.96,151.79,151.96,8173.0,145.7117,145.7309,145.5679,145.7309,8173.0
2023-02-06 15:10:00,151.91,151.95,151.77,151.81,10946.0,145.6829,145.7213,145.5487,145.587,10946.0
2023-02-06 15:15:00,151.78,151.88,151.73,151.82,13704.0,145.5583,145.6542,145.5103,145.5966,13704.0
2023-02-06 15:20:00,151.83,151.88,151.74,151.74,5903.0,145.6062,145.6542,145.5199,145.5199,5903.0
2023-02-06 15:25:00,151.72,151.77,151.62,151.69,25960.0,145.5007,145.5487,145.4048,145.472,25960.0
2023-02-06 15:30:00,151.68,151.85,151.57,151.81,20111.0,145.4624,145.6254,145.3569,145.587,20111.0
2023-02-06 15:35:00,151.86,152.01,151.86,151.93,23114.0,145.635,145.7788,145.635,145.7021,23114.0
2023-02-06 15:40:00,151.92,152.0,151.88,151.89,55358.0,145.6925,145.7693,145.6542,145.6638,55358.0
2023-02-06 15:45:00,151.91,151.94,151.78,151.83,12465.0,145.6829,145.7117,145.5583,145.6062,12465.0
2023-02-06 15:50:00,151.85,152.08,151.81,152.02,33017.0,145.6254,145.846,145.587,145.7884,33017.0
2023-02-06 15:55:00,152.01,152.04,151.89,151.98,60426.0,145.7788,145.8076,145.6638,145.7501,60426.0
2023-02-07 09:30:00,151.64,151.64,151.23,151.23,84893.0,145.424,145.424,145.0308,145.0308,84893.0
2023-02-07 09:35:00,151.23,151.37,151.15,151.37,60587.0,145.0308,145.1651,144.9541,145.1651,60587.0
2023-02-07 09:40:00,151.37,151.55,151.31,151.49,44700.0,145.1651,145.3377,145.1075,145.2802,44700.0
2023-02-07 09:45:00,151.44,151.44,151.23,151.39,16392.0,145.2322,145.2322,145.0308,145.1843,16392.0
2023-02-07 09:50:00,151.41,151.59,151.4,151.47,128369.0,145.2034,145.3761,145.1938,145.261,128369.0
2023-02-07 09:55:00,151.5,151.56,151.43,151.51,74302.0,145.2897,145.3473,145.2226,145.2993,74302.0
2023-02-07 10:00:00,151.49,151.54,151.4,151.47,109141.0,145.2802,145.3281,145.1938,145.261,109141.0
2023-02-07 10:05:00,151.46,151.53,151.36,151.38,77547.0,145.2514,145.3185,145.1555,145.1747,77547.0
2023-02-07 10:10:00,151.34,151.38,151.22,151.28,74813.0,145.1363,145.1747,145.0212,145.0788,74813.0
2023-02-07 10:15:00,151.3,151.31,151.18,151.31,62485.0,145.0979,145.1075,144.9829,145.1075,62485.0
2023-02-07 10:20:00,151.3,151.3,151.15,151.17,62445.0,145.0979,145.0979,144.9541,144.9733,62445.0
2023-02-07 10:25:00,151.17,151.19,150.98,151.08,94249.0,144.9733,144.9925,144.7911,144.887,94249.0
2023-02-07 10:30:00,151.05,151.13,151.03,151.08,17620.0,144.8582,144.9349,144.839,144.887,17620.0
2023-02-07 10:35:00,151.1,151.17,151.05,151.15,7167.0,144.9061,144.9733,144.8582,144.9541,7167.0
2023-02-07 10:40:00,151.13,151.19,151.08,151.18,7622.0,144.9349,144.9925,144.887,144.9829,7622.0
2023-02-07 10:45:00,151.13,151.17,151.09,151.15,7002.0,144.9349,144.9733,144.8966,144.9541,7002.0
2023-02-07 10:50:00,151.2,151.3,151.2,151.21,6487.0,145.002,145.0979,145.002,145.0116,6487.0
2023-02-07 10:55:00,151.22,151.22,151.04,151.07,4718.0,145.0212,145.0212,144.8486,144.8774,4718.0
2023-02-07 11:00:00,151.09,151.14,151.08,151.08,7090.0,144.8966,144.9445,144.887,144.887,7090.0
2023-02-07 11:05:00,151.13,151.49,151.13,151.41,17803.0,144.9349,145.2802,144.9349,145.2034,17803.0
2023-02-07 11:10:00,151.4,151.44,151.38,151.42,12479.0,145.1938,145.2322,145.1747,145.213,12479.0
2023-02-07 11:15:00,151.43,151.47,151.34,151.34,35135.0,145.2226,145.261,145.1363,145.1363,35135.0
2023-02-07 11:20:00,151.38,151.38,151.32,151.33,17569.0,145.1747,145.1747,145.1171,145.1267,17569.0
2023-02-07 11:25:00,151.32,151.43,151.32,151.38,7148.0,145.1171,145.2226,145.1171,145.1747,7148.0
2023-02-07 11:30:00,151.41,151.65,151.41,151.65,13381.0,145.2034,145.4336,145.2034,145.4336,13381.0
2023-02-07 11:35:00,151.61,151.65,151.55,151.59,26524.0,145.3952,145.4336,145.3377,145.3761,26524.0
2023-02-07 11:40:00,151.56,151.61,151.53,151.58,11362.0,145.3473,145.3952,145.3185,145.3665,11362.0
2023-02-07 11:45:00,151.58,151.68,151.56,151.64,12934.0,145.3665,145.4624,145.3473,145.424,12934.0
2023-02-07 11:50:00,151.67,151.69,151.61,151.61,15227.0,145.4528,145.472,145.3952,145.3952,15227.0
2023-02-07 11:55:00,151.56,151.62,151.53,151.57,2690.0,145.3473,145.4048,145.3185,145.3569,2690.0
2023-02-07 12:00:00,151.58,151.72,151.58,151.7,419321.0,145.3665,145.5007,145.3665,145.4816,419321.0
2023-02-07 12:05:00,151.69,151.73,151.64,151.69,7657.0,145.472,145.5103,145.424,145.472,7657.0
2023-02-07 12:10:00,151.67,151.75,151.67,151.73,8897.0,145.4528,145.5295,145.4528,145.5103,8897.0
2023-02-07 12:15:00,151.72,151.78,151.69,151.75,3437.0,145.5007,145.5583,145.472,145.5295,3437.0
2023-02-07 12:20:00,151.72,151.72,151.55,151.6,16674.0,145.5007,145.5007,145.3377,145.3856,16674.0
2023-02-07 12:25:00,151.62,151.65,151.55,151.59,7961.0,145.4048,145.4336,145.3377,145.3761,7961.0
2023-02-07 12:30:00,151.58,151.67,151.54,151.61,4798.0,145.3665,145.4528,145.3281,145.3952,4798.0
2023-02-07 12:35:00,151.58,151.67,151.56,151.65,21877.0,145.3665,145.4528,145.3473,145.4336,21877.0
2023-02-07 12:40:00,151.67,152.21,151.65,152.08,113966.0,145.4528,145.9706,145.4336,145.846,113966.0
2023-02-07 12:45:00,152.19,152.8,152.11,152.8,306132.0,145.9515,146.5365,145.8747,146.5365,306132.0
2023-02-07 12:50:00,152.8,153.11,152.61,153.07,90843.0,146.5365,146.8338,146.3542,146.7954,90843.0
2023-02-07 12:55:00,153.07,153.31,152.98,153.08,31963.0,146.7954,147.0256,146.7091,146.805,31963.0
2023-02-07 13:00:00,153.11,153.31,152.88,152.9,85843.0,146.8338,147.0256,146.6132,146.6324,85843.0
2023-02-07 13:05:00,152.91,153.1,152.8,152.9,34587.0,146.642,146.8242,146.5365,146.6324,34587.0
2023-02-07 13:10:00,152.94,152.98,152.61,152.63,32943.0,146.6707,146.7091,146.3542,146.3734,32943.0
2023-02-07 13:15:00,152.63,152.7,152.08,152.45,62998.0,146.3734,146.4406,145.846,146.2008,62998.0
2023-02-07 13:20:00,152.46,152.46,152.0,152.07,64595.0,146.2104,146.2104,145.7693,145.8364,64595.0
2023-02-07 13:25:00,152.08,152.24,151.5,151.51,21131.0,145.846,145.9994,145.2897,145.2993,21131.0
2023-02-07 13:30:00,151.47,151.47,150.78,150.78,33601.0,145.261,145.261,144.5993,144.5993,33601.0
2023-02-07 13:35:00,150.78,151.19,150.77,151.09,58251.0,144.5993,144.9925,144.5897,144.8966,58251.0
2023-02-07 13:40:00,151.12,151.5,151.04,151.07,32501.0,144.9253,145.2897,144.8486,144.8774,32501.0
2023-02-07 13:45:00,151.14,151.14,150.83,150.91,27204.0,144.9445,144.9445,144.6472,144.7239,27204.0
2023-02-07 13:50:00,150.85,151.21,150.84,151.18,18579.0,144.6664,145.0116,144.6568,144.9829,18579.0
2023-02-07 13:55:00,151.22,151.32,151.18,151.29,16339.0,145.0212,145.1171,144.9829,145.0884,16339.0
2023-02-07 14:00:00,151.32,151.77,151.32,151.77,19463.0,145.1171,145.5487,145.1171,145.5487,19463.0
2023-02-07 14:05:00,151.75,152.27,151.71,152.17,64003.0,145.5295,146.0282,145.4911,145.9323,64003.0
2023-02-07 14:10:00,152.2,152.41,152.17,152.33,10012.0,145.9611,146.1624,145.9323,146.0857,10012.0
2023-02-07 14:15:00,152.33,152.51,152.31,152.43,26769.0,146.0857,146.2583,146.0665,146.1816,26769.0
2023-02-07 14:20:00,152.41,152.54,152.21,152.48,78529.0,146.1624,146.2871,145.9706,146.2296,78529.0
2023-02-07 14:25:00,152.53,152.6,152.32,152.39,18365.0,146.2775,146.3447,146.0761,146.1433,18365.0
2023-02-07 14:30:00,152.42,152.86,152.34,152.75,24895.0,146.172,146.594,146.0953,146.4885,24895.0
2023-02-07 14:35:00,152.74,152.81,152.66,152.68,19543.0,146.4789,146.546,146.4022,146.4214,19543.0
2023-02-07 14:40:00,152.69,152.89,152.59,152.63,83376.0,146.431,146.6228,146.3351,146.3734,83376.0
2023-02-07 14:45:00,152.63,152.81,152.63,152.74,22358.0,146.3734,146.546,146.3734,146.4789,22358.0
2023-02-07 14:50:00,152.74,152.89,152.64,152.84,16061.0,146.4789,146.6228,146.383,146.5748,16061.0
2023-02-07 14:55:00,152.83,152.93,152.81,152.91,80516.0,146.5652,146.6611,146.546,146.642,80516.0
2023-02-07 15:00:00,152.91,153.28,152.8,152.8,83517.0,146.642,146.9968,146.5365,146.5365,83517.0
2023-02-07 15:05:00,152.83,152.87,152.6,152.68,6766.0,146.5652,146.6036,146.3447,146.4214,6766.0
2023-02-07 15:10:00,152.66,152.84,152.66,152.78,69419.0,146.4022,146.5748,146.4022,146.5173,69419.0
2023-02-07 15:15:00,152.81,152.98,152.8,152.94,9229.0,146.546,146.7091,146.5365,146.6707,9229.0
2023-02-07 15:20:00,152.97,153.13,152.95,153.03,16253.0,146.6995,146.8529,146.6803,146.757,16253.0
2023-02-07 15:25:00,153.04,153.27,152.95,153.24,99860.0,146.7666,146.9872,146.6803,146.9584,99860.0
2023-02-07 15:30:00,153.23,153.27,153.12,153.19,13631.0,146.9488,146.9872,146.8433,146.9105,13631.0
2023-02-07 15:35:00,153.18,153.28,153.04,153.27,30025.0,146.9009,146.9968,146.7666,146.9872,30025.0
2023-02-07 15:40:00,153.24,153.32,153.22,153.31,23939.0,146.9584,147.0351,146.9392,147.0256,23939.0
2023-02-07 15:45:00,153.31,153.51,153.26,153.49,31747.0,147.0256,147.2174,146.9776,147.1982,31747.0
2023-02-07 15:50:00,153.49,153.85,153.49,153.8,38643.0,147.1982,147.5434,147.1982,147.4955,38643.0
2023-02-07 15:55:00,153.8,153.8,153.33,153.37,90947.0,147.4955,147.4955,147.0447,147.0831,90947.0
2023-02-08 09:30:00,152.59,152.59,152.29,152.44,76204.0,146.3351,146.3351,146.0474,146.1912,76204.0
2023-02-08 09:35:00,152.42,152.77,152.42,152.77,55122.0,146.172,146.5077,146.172,146.5077,55122.0
2023-02-08 09:40:00,152.76,152.92,152.72,152.88,10858.0,146.4981,146.6515,146.4597,146.6132,10858.0
2023-02-08 09:45:00,152.91,152.93,152.7,152.7,16967.0,146.642,146.6611,146.4406,146.4406,16967.0
2023-02-08 09:50:00,152.67,152.71,152.5,152.7,14639.0,146.4118,146.4501,146.2488,146.4406,14639.0
2023-02-08 09:55:00,152.77,153.09,152.67,153.06,23066.0,146.5077,146.8146,146.4118,146.7858,23066.0
2023-02-08 10:00:00,153.05,153.05,152.85,153.0,15237.0,146.7762,146.7762,146.5844,146.7283,15237.0
2023-02-08 10:05:00,152.99,153.0,152.7,152.8,13819.0,146.7187,146.7283,146.4406,146.5365,13819.0
2023-02-08 10:10:00,152.8,152.88,152.73,152.88,15547.0,146.5365,146.6132,146.4693,146.6132,15547.0
2023-02-08 10:15:00,152.87,153.14,152.86,153.09,22541.0,146.6036,146.8625,146.594,146.8146,22541.0
2023-02-08 10:20:00,153.01,153.01,152.79,152.82,39134.0,146.7379,146.7379,146.5269,146.5556,39134.0
2023-02-08 10:25:00,152.82,152.83,152.72,152.75,26140.0,146.5556,146.5652,146.4597,146.4885,26140.0
2023-02-08 10:30:00,152.75,152.75,152.35,152.41,12897.0,146.4885,146.4885,146.1049,146.1624,12897.0
2023-02-08 10:35:00,152.44,152.65,152.39,152.65,30989.0,146.1912,146.3926,146.1433,146.3926,30989.0
2023-02-08 10:40:00,152.65,152.67,152.53,152.55,8471.0,146.3926,146.4118,146.2775,146.2967,8471.0
2023-02-08 10:45:00,152.56,152.66,152.47,152.59,15007.0,146.3063,146.4022,146.22,146.3351,15007.0
2023-02-08 10:50:00,152.58,152.59,152.34,152.48,38110.0,146.3255,146.3351,146.0953,146.2296,38110.0
2023-02-08 10:55:00,152.42,152.55,152.42,152.48,33069.0,146.172,146.2967,146.172,146.2296,33069.0
2023-02-08 11:00:00,152.47,152.47,152.28,152.35,15657.0,146.22,146.22,146.0378,146.1049,15657.0
2023-02-08 11:05:00,152.32,152.37,152.22,152.37,94901.0,146.0761,146.1241,145.9802,146.1241,94901.0
2023-02-08 11:10:00,152.36,152.39,152.21,152.29,18398.0,146.1145,146.1433,145.9706,146.0474,18398.0
2023-02-08 11:15:00,152.31,152.45,152.26,152.43,13677.0,146.0665,146.2008,146.0186,146.1816,13677.0
2023-02-08 11:20:00,152.42,152.46,152.06,152.1,49298.0,146.172,146.2104,145.8268,145.8652,49298.0
2023-02-08 11:25:00,152.1,152.1,151.82,151.99,12669.0,145.8652,145.8652,145.5966,145.7597,12669.0
2023-02-08 11:30:00,151.91,152.0,151.81,151.81,34172.0,145.6829,145.7693,145.587,145.587,34172.0
2023-02-08 11:35:00,151.91,151.97,151.88,151.94,14012.0,145.6829,145.7405,145.6542,145.7117,14012.0
2023-02-08 11:40:00,151.94,151.95,151.69,151.79,10318.0,145.7117,145.7213,145.472,145.5679,10318.0
2023-02-08 11:45:00,151.77,151.88,151.77,151.81,10179.0,145.5487,145.6542,145.5487,145.587,10179.0
2023-02-08 11:50:00,151.79,151.93,151.76,151.88,176572.0,145.5679,145.7021,145.5391,145.6542,176572.0
2023-02-08 11:55:00,151.88,152.13,151.84,152.13,24220.0,145.6542,145.8939,145.6158,145.8939,24220.0
2023-02-08 12:00:00,152.1,152.1,151.91,151.91,63662.0,145.8652,145.8652,145.6829,145.6829,63662.0
2023-02-08 12:05:00,151.9,152.04,151.84,151.99,11282.0,145.6734,145.8076,145.6158,145.7597,11282.0
2023-02-08 12:10:00,152.01,152.11,151.88,151.89,13652.0,145.7788,145.8747,145.6542,145.6638,13652.0
2023-02-08 12:15:00,151.85,152.01,151.82,152.01,34615.0,145.6254,145.7788,145.5966,145.7788,34615.0
2023-02-08 12:20:00,151.99,152.17,151.99,152.14,61205.0,145.7597,145.9323,145.7597,145.9035,61205.0
2023-02-08 12:25:00,152.11,152.14,152.01,152.14,33939.0,145.8747,145.9035,145.7788,145.9035,33939.0
2023-02-08 12:30:00,152.16,152.23,152.02,152.03,9065.0,145.9227,145.9898,145.7884,145.798,9065.0
2023-02-08 12:35:00,151.96,152.1,151.93,151.93,14841.0,145.7309,145.8652,145.7021,145.7021,14841.0
2023-02-08 12:40:00,151.93,151.96,151.86,151.93,5664.0,145.7021,145.7309,145.635,145.7021,5664.0
2023-02-08 12:45:00,151.97,152.17,151.97,152.17,15319.0,145.7405,145.9323,145.7405,145.9323,15319.0
2023-02-08 12:50:00,152.18,152.26,152.15,152.17,22337.0,145.9419,146.0186,145.9131,145.9323,22337.0
2023-02-08 12:55:00,152.18,152.26,152.13,152.26,13884.0,145.9419,146.0186,145.8939,146.0186,13884.0
2023-02-08 13:00:00,152.26,152.4,152.23,152.34,39822.0,146.0186,146.1529,145.9898,146.0953,39822.0
2023-02-08 13:05:00,152.36,152.51,152.27,152.41,33496.0,146.1145,146.2583,146.0282,146.1624,33496.0
2023-02-08 13:10:00,152.39,152.5,152.34,152.41,13328.0,146.1433,146.2488,146.0953,146.1624,13328.0
2023-02-08 13:15:00,152.41,152.47,152.32,152.39,21381.0,146.1624,146.22,146.0761,146.1433,21381.0
2023-02-08 13:20:00,152.41,152.49,152.35,152.46,36845.0,146.1624,146.2392,146.1049,146.2104,36845.0
2023-02-08 13:25:00,152.47,152.48,152.2,152.22,30382.0,146.22,146.2296,145.9611,145.9802,30382.0
2023-02-08 13:30:00,152.22,152.24,152.06,152.12,27179.0,145.9802,145.9994,145.8268,145.8843,27179.0
2023-02-08 13:35:00,152.1,152.24,152.01,152.09,18986.0,145.8652,145.9994,145.7788,145.8556,18986.0
2023-02-08 13:40:00,152.11,152.16,152.04,152.1,10736.0,145.8747,145.9227,145.8076,145.8652,10736.0
2023-02-08 13:45:00,152.06,152.15,152.0,152.01,19749.0,145.8268,145.9131,145.7693,145.7788,19749.0
2023-02-08 13:50:00,152.0,152.07,151.97,151.97,61205.0,145.7693,145.8364,145.7405,145.7405,61205.0
2023-02-08 13:55:00,151.97,152.1,151.96,152.09,56061.0,145.7405,145.8652,145.7309,145.8556,56061.0
2023-02-08 14:00:00,152.05,152.07,151.86,151.99,69511.0,145.8172,145.8364,145.635,145.7597,69511.0
2023-02-08 14:05:00,152.02,152.06,151.9,151.96,28072.0,145.7884,145.8268,145.6734,145.7309,28072.0
2023-02-08 14:10:00,152.01,152.21,151.97,152.19,57341.0,145.7788,145.9706,145.7405,145.9515,57341.0
2023-02-08 14:15:00,152.21,152.34,152.18,152.29,49093.0,145.9706,146.0953,145.9419,146.0474,49093.0
2023-02-08 14:20:00,152.29,152.29,152.14,152.15,16000.0,146.0474,146.0474,145.9035,145.9131,16000.0
2023-02-08 14:25:00,152.13,152.13,151.99,152.02,43161.0,145.8939,145.8939,145.7597,145.7884,43161.0
2023-02-08 14:30:00,152.0,152.07,151.96,152.01,47186.0,145.7693,145.8364,145.7309,145.7788,47186.0
2023-02-08 14:35:00,152.06,152.1,152.03,152.08,31899.0,145.8268,145.8652,145.798,145.846,31899.0
2023-02-08 14:40:00,152.09,152.11,151.78,151.9,23649.0,145.8556,145.8747,145.5583,145.6734,23649.0
2023-02-08 14:45:00,151.9,151.92,151.79,151.83,23071.0,145.6734,145.6925,145.5679,145.6062,23071.0
2023-02-08 14:50:00,151.84,151.94,151.81,151.92,7075.0,145.6158,145.7117,145.587,145.6925,7075.0
2023-02-08 14:55:00,151.89,152.12,151.87,152.08,10556.0,145.6638,145.8843,145.6446,145.846,10556.0
2023-02-08 15:00:00,152.06,152.1,151.85,151.85,12266.0,145.8268,145.8652,145.6254,145.6254,12266.0
2023-02-08 15:05:00,151.86,151.86,151.69,151.82,49362.0,145.635,145.635,145.472,145.5966,49362.0
2023-02-08 15:10:00,151.81,151.81,151.61,151.67,20585.0,145.587,145.587,145.3952,145.4528,20585.0
2023-02-08 15:15:00,151.71,151.81,151.6,151.6,26919.0,145.4911,145.587,145.3856,145.3856,26919.0
2023-02-08 15:20:00,151.61,151.9,151.61,151.9,16716.0,145.3952,145.6734,145.3952,145.6734,16716.0
2023-02-08 15:25:00,151.91,151.94,151.81,151.86,12397.0,145.6829,145.7117,145.587,145.635,12397.0
2023-02-08 15:30:00,151.83,152.0,151.77,151.78,15472.0,145.6062,145.7693,145.5487,145.5583,15472.0
2023-02-08 15:35:00,151.79,152.06,151.79,152.04,15264.0,145.5679,145.8268,145.5679,145.8076,15264.0
2023-02-08 15:40:00,152.03,152.06,151.94,152.01,12670.0,145.798,145.8268,145.7117,145.7788,12670.0
2023-02-08 15:45:00,151.99,151.99,151.75,151.77,17000.0,145.7597,145.7597,145.5295,145.5487,17000.0
2023-02-08 15:50:00,151.76,152.0,151.73,151.86,132905.0,145.5391,145.7693,145.5103,145.635,132905.0
2023-02-08 15:55:00,151.89,151.98,151.79,151.89,81365.0,145.6638,145.7501,145.5679,145.6638,81365.0
2023-02-09 09:30:00,153.09,153.13,152.97,153.11,46062.0,146.8146,146.8529,146.6995,146.8338,46062.0
2023-02-09 09:35:00,153.1,153.12,152.93,153.06,11533.0,146.8242,146.8433,146.6611,146.7858,11533.0
2023-02-09 09:40:00,153.08,153.15,152.97,153.06,12235.0,146.805,146.8721,146.6995,146.7858,12235.0
2023-02-09 09:45:00,153.03,153.2,152.99,153.18,28647.0,146.757,146.9201,146.7187,146.9009,28647.0
2023-02-09 09:50:00,153.22,153.36,152.85,152.87,41430.0,146.9392,147.0735,146.5844,146.6036,41430.0
2023-02-09 09:55:00,152.87,152.93,152.64,152.73,21024.0,146.6036,146.6611,146.383,146.4693,21024.0
2023-02-09 10:00:00,152.77,152.91,152.64,152.8,14696.0,146.5077,146.642,146.383,146.5365,14696.0
2023-02-09 10:05:00,152.8,152.95,152.79,152.82,5443.0,146.5365,146.6803,146.5269,146.5556,5443.0
2023-02-09 10:10:00,152.81,152.83,152.74,152.76,3448.0,146.546,146.5652,146.4789,146.4981,3448.0
2023-02-09 10:15:00,152.78,152.89,152.69,152.81,62950.0,146.5173,146.6228,146.431,146.546,62950.0
2023-02-09 10:20:00,152.83,152.92,152.58,152.67,66018.0,146.5652,146.6515,146.3255,146.4118,66018.0
2023-02-09 10:25:00,152.6,152.6,152.29,152.41,52331.0,146.3447,146.3447,146.0474,146.1624,52331.0
2023-02-09 10:30:00,152.39,152.56,152.37,152.49,10869.0,146.1433,146.3063,146.1241,146.2392,10869.0
2023-02-09 10:35:00,152.48,152.61,152.47,152.6,33931.0,146.2296,146.3542,146.22,146.3447,33931.0
2023-02-09 10:40:00,152.59,152.65,152.49,152.5,17598.0,146.3351,146.3926,146.2392,146.2488,17598.0
2023-02-09 10:45:00,152.47,152.65,152.47,152.61,16229.0,146.22,146.3926,146.22,146.3542,16229.0
2023-02-09 10:50:00,152.67,152.72,152.5,152.5,8025.0,146.4118,146.4597,146.2488,146.2488,8025.0
2023-02-09 10:55:00,152.46,152.63,152.45,152.61,7946.0,146.2104,146.3734,146.2008,146.3542,7946.0
2023-02-09 11:00:00,152.61,152.64,152.17,152.25,33270.0,146.3542,146.383,145.9323,146.009,33270.0
2023-02-09 11:05:00,152.25,152.39,152.16,152.39,4869.0,146.009,146.1433,145.9227,146.1433,4869.0
2023-02-09 11:10:00,152.3,152.37,152.27,152.31,8103.0,146.057,146.1241,146.0282,146.0665,8103.0
2023-02-09 11:15:00,152.29,152.29,152.17,152.25,5247.0,146.0474,146.0474,145.9323,146.009,5247.0
2023-02-09 11:20:00,152.25,152.26,151.98,152.0,10804.0,146.009,146.0186,145.7501,145.7693,10804.0
2023-02-09 11:25:00,152.02,152.18,152.0,152.16,11451.0,145.7884,145.9419,145.7693,145.9227,11451.0
2023-02-09 11:30:00,152.09,152.12,152.02,152.09,12725.0,145.8556,145.8843,145.7884,145.8556,12725.0
2023-02-09 11:35:00,152.09,152.17,151.99,152.14,23276.0,145.8556,145.9323,145.7597,145.9035,23276.0
2023-02-09 11:40:00,152.13,152.14,152.03,152.14,6509.0,145.8939,145.9035,145.798,145.9035,6509.0
2023-02-09 11:45:00,152.13,152.14,151.92,151.99,17091.0,145.8939,145.9035,145.6925,145.7597,17091.0
2023-02-09 11:50:00,152.03,152.05,151.94,151.94,4857.0,145.798,145.8172,145.7117,145.7117,4857.0
2023-02-09 11:55:00,151.96,152.05,151.91,152.03,15780.0,145.7309,145.8172,145.6829,145.798,15780.0
2023-02-09 12:00:00,152.05,152.14,152.02,152.03,33812.0,145.8172,145.9035,145.7884,145.798,33812.0
2023-02-09 12:05:00,152.02,152.18,152.02,152.18,14575.0,145.7884,145.9419,145.7884,145.9419,14575.0
2023-02-09 12:10:00,152.18,152.24,152.16,152.18,28671.0,145.9419,145.9994,145.9227,145.9419,28671.0
2023-02-09 12:15:00,152.19,152.21,152.02,152.21,20541.0,145.9515,145.9706,145.7884,145.9706,20541.0
2023-02-09 12:20:00,152.19,152.23,152.12,152.21,24169.0,145.9515,145.9898,145.8843,145.9706,24169.0
2023-02-09 12:25:00,152.21,152.25,151.99,151.99,23924.0,145.9706,146.009,145.7597,145.7597,23924.0
2023-02-09 12:30:00,151.99,152.02,151.65,151.67,14836.0,145.7597,145.7884,145.4336,145.4528,14836.0
2023-02-09 12:35:00,151.65,151.7,151.5,151.54,8339.0,145.4336,145.4816,145.2897,145.3281,8339.0
2023-02-09 12:40:00,151.5,151.63,151.47,151.49,10381.0,145.2897,145.4144,145.261,145.2802,10381.0
2023-02-09 12:45:00,151.47,151.47,151.29,151.3,12881.0,145.261,145.261,145.0884,145.0979,12881.0
2023-02-09 12:50:00,151.28,151.44,151.28,151.41,48066.0,145.0788,145.2322,145.0788,145.2034,48066.0
2023-02-09 12:55:00,151.45,151.6,151.42,151.54,9153.0,145.2418,145.3856,145.213,145.3281,9153.0
2023-02-09 13:00:00,151.56,151.6,151.33,151.45,37388.0,145.3473,145.3856,145.1267,145.2418,37388.0
2023-02-09 13:05:00,151.5,151.58,151.44,151.48,6248.0,145.2897,145.3665,145.2322,145.2706,6248.0
2023-02-09 13:10:00,151.48,151.58,151.41,151.45,20898.0,145.2706,145.3665,145.2034,145.2418,20898.0
2023-02-09 13:15:00,151.5,151.55,151.39,151.53,9411.0,145.2897,145.3377,145.1843,145.3185,9411.0
2023-02-09 13:20:00,151.51,151.56,151.39,151.41,7313.0,145.2993,145.3473,145.1843,145.2034,7313.0
2023-02-09 13:25:00,151.44,151.58,151.41,151.41,53432.0,145.2322,145.3665,145.2034,145.2034,53432.0
2023-02-09 13:30:00,151.42,151.67,151.32,151.58,20727.0,145.213,145.4528,145.1171,145.3665,20727.0
2023-02-09 13:35:00,151.56,151.57,151.33,151.35,16022.0,145.3473,145.3569,145.1267,145.1459,16022.0
2023-02-09 13:40:00,151.35,151.35,151.19,151.22,12530.0,145.1459,145.1459,144.9925,145.0212,12530.0
2023-02-09 13:45:00,151.27,151.39,151.19,151.39,9406.0,145.0692,145.1843,144.9925,145.1843,9406.0
2023-02-09 13:50:00,151.38,151.4,151.3,151.34,15739.0,145.1747,145.1938,145.0979,145.1363,15739.0
2023-02-09 13:55:00,151.34,151.36,151.21,151.27,14694.0,145.1363,145.1555,145.0116,145.0692,14694.0
2023-02-09 14:00:00,151.28,151.39,151.17,151.19,21390.0,145.0788,145.1843,144.9733,144.9925,21390.0
2023-02-09 14:05:00,151.18,151.32,151.17,151.31,19098.0,144.9829,145.1171,144.9733,145.1075,19098.0
2023-02-09 14:10:00,151.29,151.3,151.1,151.18,12276.0,145.0884,145.0979,144.9061,144.9829,12276.0
2023-02-09 14:15:00,151.16,151.18,150.97,151.06,16247.0,144.9637,144.9829,144.7815,144.8678,16247.0
2023-02-09 14:20:00,151.09,151.13,150.92,150.95,20050.0,144.8966,144.9349,144.7335,144.7623,20050.0
2023-02-09 14:25:00,150.96,151.02,150.93,150.96,19242.0,144.7719,144.8294,144.7431,144.7719,19242.0
2023-02-09 14:30:00,150.97,151.08,150.9,150.96,16227.0,144.7815,144.887,144.7143,144.7719,16227.0
2023-02-09 14:35:00,150.92,151.01,150.9,150.96,32207.0,144.7335,144.8198,144.7143,144.7719,32207.0
2023-02-09 14:40:00,150.97,151.14,150.96,151.08,26681.0,144.7815,144.9445,144.7719,144.887,26681.0
2023-02-09 14:45:00,151.1,151.19,150.97,151.15,53760.0,144.9061,144.9925,144.7815,144.9541,53760.0
2023-02-09 14:50:00,151.15,151.15,150.98,151.03,47295.0,144.9541,144.9541,144.7911,144.839,47295.0
2023-02-09 14:55:00,151.02,151.03,150.96,151.03,5959.0,144.8294,144.839,144.7719,144.839,5959.0
2023-02-09 15:00:00,151.0,151.03,150.68,150.69,12989.0,144.8102,144.839,144.5034,144.513,12989.0
2023-02-09 15:05:00,150.64,150.85,150.62,150.85,77676.0,144.465,144.6664,144.4458,144.6664,77676.0
2023-02-09 15:10:00,150.85,150.85,150.66,150.69,22479.0,144.6664,144.6664,144.4842,144.513,22479.0
2023-02-09 15:15:00,150.66,150.66,150.55,150.6,10504.0,144.4842,144.4842,144.3787,144.4266,10504.0
2023-02-09 15:20:00,150.6,150.68,150.46,150.47,17761.0,144.4266,144.5034,144.2924,144.302,17761.0
2023-02-09 15:25:00,150.46,150.49,150.31,150.39,25458.0,144.2924,144.3212,144.1485,144.2252,25458.0
2023-02-09 15:30:00,150.37,150.39,150.1,150.13,24486.0,144.2061,144.2252,143.9471,143.9759,24486.0
2023-02-09 15:35:00,150.15,150.36,150.06,150.36,37331.0,143.9951,144.1965,143.9088,144.1965,37331.0
2023-02-09 15:40:00,150.36,150.5,150.26,150.49,28615.0,144.1965,144.3307,144.1006,144.3212,28615.0
2023-02-09 15:45:00,150.51,150.64,150.4,150.47,22475.0,144.3403,144.465,144.2348,144.302,22475.0
2023-02-09 15:50:00,150.44,150.86,150.44,150.73,54086.0,144.2732,144.676,144.2732,144.5513,54086.0
2023-02-09 15:55:00,150.72,150.72,150.41,150.47,106928.0,144.5417,144.5417,144.2444,144.302,106928.0
2023-02-10 09:30:00,150.09,150.25,150.04,150.21,27916.0,143.9375,144.091,143.8896,144.0526,27916.0
2023-02-10 09:35:00,150.24,150.27,150.05,150.08,7283.0,144.0814,144.1102,143.8992,143.928,7283.0
2023-02-10 09:40:00,150.05,150.06,149.88,150.02,88012.0,143.8992,143.9088,143.7362,143.8704,88012.0
2023-02-10 09:45:00,150.01,150.28,149.94,150.2,31554.0,143.8608,144.1198,143.7937,144.043,31554.0
2023-02-10 09:50:00,150.11,150.35,150.09,150.18,8651.0,143.9567,144.1869,143.9375,144.0239,8651.0
2023-02-10 09:55:00,150.15,150.31,150.15,150.24,60479.0,143.9951,144.1485,143.9951,144.0814,60479.0
2023-02-10 10:00:00,150.25,150.25,149.81,149.98,114254.0,144.091,144.091,143.669,143.8321,114254.0
2023-02-10 10:05:00,149.99,150.3,149.99,150.21,85806.0,143.8416,144.1389,143.8416,144.0526,85806.0
2023-02-10 10:10:00,150.22,150.67,150.21,150.53,46383.0,144.0622,144.4938,144.0526,144.3595,46383.0
2023-02-10 10:15:00,150.58,150.83,150.45,150.64,27016.0,144.4075,144.6472,144.2828,144.465,27016.0
2023-02-10 10:20:00,150.73,150.82,150.63,150.73,15859.0,144.5513,144.6376,144.4554,144.5513,15859.0
2023-02-10 10:25:00,150.75,150.76,150.56,150.73,11201.0,144.5705,144.5801,144.3883,144.5513,11201.0
2023-02-10 10:30:00,150.73,150.85,150.6,150.69,26586.0,144.5513,144.6664,144.4266,144.513,26586.0
2023-02-10 10:35:00,150.73,150.84,150.63,150.72,35453.0,144.5513,144.6568,144.4554,144.5417,35453.0
2023-02-10 10:40:00,150.71,150.71,150.41,150.52,17804.0,144.5321,144.5321,144.2444,144.3499,17804.0
2023-02-10 10:45:00,150.46,150.5,150.36,150.41,5514.0,144.2924,144.3307,144.1965,144.2444,5514.0
2023-02-10 10:50:00,150.39,150.4,150.11,150.32,11253.0,144.2252,144.2348,143.9567,144.1581,11253.0
2023-02-10 10:55:00,150.34,150.41,150.22,150.41,14788.0,144.1773,144.2444,144.0622,144.2444,14788.0
2023-02-10 11:00:00,150.37,150.53,150.37,150.49,15168.0,144.2061,144.3595,144.2061,144.3212,15168.0
2023-02-10 11:05:00,150.49,150.62,150.47,150.6,27159.0,144.3212,144.4458,144.302,144.4266,27159.0
2023-02-10 11:10:00,150.59,150.68,150.36,150.48,54355.0,144.4171,144.5034,144.1965,144.3116,54355.0
2023-02-10 11:15:00,150.52,150.69,150.47,150.65,13481.0,144.3499,144.513,144.302,144.4746,13481.0
2023-02-10 11:20:00,150.64,150.69,150.6,150.6,9013.0,144.465,144.513,144.4266,144.4266,9013.0
2023-02-10 11:25:00,150.59,150.61,150.42,150.5,7924.0,144.4171,144.4362,144.254,144.3307,7924.0
2023-02-10 11:30:00,150.5,150.52,150.31,150.46,64798.0,144.3307,144.3499,144.1485,144.2924,64798.0
2023-02-10 11:35:00,150.45,150.6,150.45,150.49,13389.0,144.2828,144.4266,144.2828,144.3212,13389.0
2023-02-10 11:40:00,150.5,150.56,150.43,150.52,6764.0,144.3307,144.3883,144.2636,144.3499,6764.0
2023-02-10 11:45:00,150.5,150.54,150.34,150.4,27870.0,144.3307,144.3691,144.1773,144.2348,27870.0
2023-02-10 11:50:00,150.38,150.46,150.36,150.45,13767.0,144.2157,144.2924,144.1965,144.2828,13767.0
2023-02-10 11:55:00,150.47,150.5,150.32,150.38,27720.0,144.302,144.3307,144.1581,144.2157,27720.0
2023-02-10 12:00:00,150.35,150.37,150.14,150.15,24385.0,144.1869,144.2061,143.9855,143.9951,24385.0
2023-02-10 12:05:00,150.2,150.3,150.19,150.25,7816.0,144.043,144.1389,144.0334,144.091,7816.0
2023-02-10 12:10:00,150.31,150.31,150.09,150.1,1809.0,144.1485,144.1485,143.9375,143.9471,1809.0
2023-02-10 12:15:00,150.11,150.18,150.05,150.15,9084.0,143.9567,144.0239,143.8992,143.9951,9084.0
2023-02-10 12:20:00,150.16,150.27,150.16,150.25,15803.0,144.0047,144.1102,144.0047,144.091,15803.0
2023-02-10 12:25:00,150.25,150.27,150.11,150.11,8965.0,144.091,144.1102,143.9567,143.9567,8965.0
2023-02-10 12:30:00,150.21,150.49,150.19,150.34,157533.0,144.0526,144.3212,144.0334,144.1773,157533.0
2023-02-10 12:35:00,150.37,150.44,150.34,150.35,9306.0,144.2061,144.2732,144.1773,144.1869,9306.0
2023-02-10 12:40:00,150.34,150.43,150.34,150.36,31038.0,144.1773,144.2636,144.1773,144.1965,31038.0
2023-02-10 12:45:00,150.38,150.5,150.35,150.39,28359.0,144.2157,144.3307,144.1869,144.2252,28359.0
2023-02-10 12:50:00,150.4,150.47,150.35,150.46,16727.0,144.2348,144.302,144.1869,144.2924,16727.0
2023-02-10 12:55:00,150.46,150.59,150.45,150.58,6752.0,144.2924,144.4171,144.2828,144.4075,6752.0
2023-02-10 13:00:00,150.63,150.65,150.55,150.56,28785.0,144.4554,144.4746,144.3787,144.3883,28785.0
2023-02-10 13:05:00,150.54,150.61,150.51,150.54,3281.0,144.3691,144.4362,144.3403,144.3691,3281.0
2023-02-10 13:10:00,150.55,150.61,150.52,150.61,19418.0,144.3787,144.4362,144.3499,144.4362,19418.0
2023-02-10 13:15:00,150.68,150.81,150.68,150.81,6437.0,144.5034,144.628,144.5034,144.628,6437.0
2023-02-10 13:20:00,150.93,150.94,150.82,150.86,23806.0,144.7431,144.7527,144.6376,144.676,23806.0
2023-02-10 13:25:00,150.84,150.91,150.75,150.75,44953.0,144.6568,144.7239,144.5705,144.5705,44953.0
2023-02-10 13:30:00,150.68,150.69,150.63,150.68,5010.0,144.5034,144.513,144.4554,144.5034,5010.0
2023-02-10 13:35:00,150.69,150.74,150.64,150.69,5997.0,144.513,144.5609,144.465,144.513,5997.0
2023-02-10 13:40:00,150.67,150.69,150.51,150.55,46996.0,144.4938,144.513,144.3403,144.3787,46996.0
2023-02-10 13:45:00,150.49,150.63,150.49,150.6,10394.0,144.3212,144.4554,144.3212,144.4266,10394.0
2023-02-10 13:50:00,150.6,150.63,150.5,150.53,6423.0,144.4266,144.4554,144.3307,144.3595,6423.0
2023-02-10 13:55:00,150.52,150.52,150.42,150.48,6637.0,144.3499,144.3499,144.254,144.3116,6637.0
2023-02-10 14:00:00,150.45,150.46,150.29,150.33,5172.0,144.2828,144.2924,144.1293,144.1677,5172.0
2023-02-10 14:05:00,150.34,150.39,150.3,150.37,14913.0,144.1773,144.2252,144.1389,144.2061,14913.0
2023-02-10 14:10:00,150.37,150.49,150.34,150.48,12537.0,144.2061,144.3212,144.1773,144.3116,12537.0
2023-02-10 14:15:00,150.52,150.56,150.47,150.51,5235.0,144.3499,144.3883,144.302,144.3403,5235.0
2023-02-10 14:20:00,150.5,150.55,150.47,150.47,13932.0,144.3307,144.3787,144.302,144.302,13932.0
2023-02-10 14:25:00,150.46,150.48,150.38,150.41,5095.0,144.2924,144.3116,144.2157,144.2444,5095.0
2023-02-10 14:30:00,150.39,150.59,150.3,150.57,26281.0,144.2252,144.4171,144.1389,144.3979,26281.0
2023-02-10 14:35:00,150.57,150.59,150.48,150.55,5162.0,144.3979,144.4171,144.3116,144.3787,5162.0
2023-02-10 14:40:00,150.55,150.57,150.43,150.54,12430.0,144.3787,144.3979,144.2636,144.3691,12430.0
2023-02-10 14:45:00,150.53,150.56,150.43,150.53,35941.0,144.3595,144.3883,144.2636,144.3595,35941.0
2023-02-10 14:50:00,150.55,150.71,150.5,150.7,14141.0,144.3787,144.5321,144.3307,144.5225,14141.0
2023-02-10 14:55:00,150.71,150.73,150.67,150.72,47303.0,144.5321,144.5513,144.4938,144.5417,47303.0
2023-02-10 15:00:00,150.74,150.89,150.66,150.68,43431.0,144.5609,144.7048,144.4842,144.5034,43431.0
2023-02-10 15:05:00,150.7,150.81,150.69,150.74,5078.0,144.5225,144.628,144.513,144.5609,5078.0
2023-02-10 15:10:00,150.75,150.81,150.68,150.69,8851.0,144.5705,144.628,144.5034,144.513,8851.0
2023-02-10 15:15:00,150.63,150.64,150.56,150.62,77165.0,144.4554,144.465,144.3883,144.4458,77165.0
2023-02-10 15:20:00,150.6,150.61,150.5,150.5,18268.0,144.4266,144.4362,144.3307,144.3307,18268.0
2023-02-10 15:25:00,150.49,150.61,150.49,150.61,6838.0,144.3212,144.4362,144.3212,144.4362,6838.0
2023-02-10 15:30:00,150.65,150.76,150.65,150.75,15510.0,144.4746,144.5801,144.4746,144.5705,15510.0
2023-02-10 15:35:00,150.76,150.89,150.74,150.89,12714.0,144.5801,144.7048,144.5609,144.7048,12714.0
2023-02-10 15:40:00,150.85,150.9,150.77,150.85,14677.0,144.6664,144.7143,144.5897,144.6664,14677.0
2023-02-10 15:45:00,150.88,151.01,150.87,151.0,35036.0,144.6952,144.8198,144.6856,144.8102,35036.0
2023-02-10 15:50:00,151.02,151.1,150.84,151.0,35979.0,144.8294,144.9061,144.6568,144.8102,35979.0
2023-02-10 15:55:00,151.02,151.06,150.9,150.96,92364.0,144.8294,144.8678,144.7143,144.7719,92364.0
2023-02-13 09:30:00,151.13,151.15,150.87,150.97,62743.0,144.9349,144.9541,144.6856,144.7815,62743.0
2023-02-13 09:35:00,150.89,151.1,150.85,151.1,5041.0,144.7048,144.9061,144.6664,144.9061,5041.0
2023-02-13 09:40:00,151.14,151.32,151.08,151.2,15937.0,144.9445,145.1171,144.887,145.002,15937.0
2023-02-13 09:45:00,151.29,151.4,151.17,151.35,20640.0,145.0884,145.1938,144.9733,145.1459,20640.0
2023-02-13 09:50:00,151.37,151.44,151.21,151.34,26981.0,145.1651,145.2322,145.0116,145.1363,26981.0
2023-02-13 09:55:00,151.35,151.58,151.35,151.54,9416.0,145.1459,145.3665,145.1459,145.3281,9416.0
2023-02-13 10:00:00,151.55,151.67,151.54,151.6,10154.0,145.3377,145.4528,145.3281,145.3856,10154.0
2023-02-13 10:05:00,151.61,151.69,151.54,151.65,5214.0,145.3952,145.472,145.3281,145.4336,5214.0
2023-02-13 10:10:00,151.66,151.67,151.54,151.65,11241.0,145.4432,145.4528,145.3281,145.4336,11241.0
2023-02-13 10:15:00,151.62,151.68,151.53,151.59,29226.0,145.4048,145.4624,145.3185,145.3761,29226.0
2023-02-13 10:20:00,151.63,151.67,151.56,151.65,8289.0,145.4144,145.4528,145.3473,145.4336,8289.0
2023-02-13 10:25:00,151.65,151.88,151.64,151.85,22136.0,145.4336,145.6542,145.424,145.6254,22136.0
2023-02-13 10:30:00,151.88,151.91,151.76,151.83,67835.0,145.6542,145.6829,145.5391,145.6062,67835.0
2023-02-13 10:35:00,151.83,151.92,151.83,151.85,48492.0,145.6062,145.6925,145.6062,145.6254,48492.0
2023-02-13 10:40:00,151.88,151.95,151.85,151.94,4627.0,145.6542,145.7213,145.6254,145.7117,4627.0
2023-02-13 10:45:00,151.92,152.08,151.89,152.08,3407.0,145.6925,145.846,145.6638,145.846,3407.0
2023-02-13 10:50:00,152.06,152.16,152.06,152.08,3570.0,145.8268,145.9227,145.8268,145.846,3570.0
2023-02-13 10:55:00,152.09,152.2,152.08,152.11,5789.0,145.8556,145.9611,145.846,145.8747,5789.0
2023-02-13 11:00:00,152.09,152.13,152.05,152.08,23334.0,145.8556,145.8939,145.8172,145.846,23334.0
2023-02-13 11:05:00,152.09,152.11,152.03,152.05,7864.0,145.8556,145.8747,145.798,145.8172,7864.0
2023-02-13 11:10:00,152.05,152.12,151.99,152.12,6020.0,145.8172,145.8843,145.7597,145.8843,6020.0
2023-02-13 11:15:00,152.13,152.15,152.02,152.04,8819.0,145.8939,145.9131,145.7884,145.8076,8819.0
2023-02-13 11:20:00,152.05,152.09,151.97,151.98,10194.0,145.8172,145.8556,145.7405,145.7501,10194.0
2023-02-13 11:25:00,151.99,152.01,151.92,151.98,85220.0,145.7597,145.7788,145.6925,145.7501,85220.0
2023-02-13 11:30:00,151.97,152.0,151.8,151.83,14652.0,145.7405,145.7693,145.5775,145.6062,14652.0
2023-02-13 11:35:00,151.87,151.88,151.8,151.86,19452.0,145.6446,145.6542,145.5775,145.635,19452.0
2023-02-13 11:40:00,151.86,152.13,151.86,152.12,11654.0,145.635,145.8939,145.635,145.8843,11654.0
2023-02-13 11:45:00,152.14,152.24,152.1,152.17,10892.0,145.9035,145.9994,145.8652,145.9323,10892.0
2023-02-13 11:50:00,152.15,152.15,151.99,152.01,45243.0,145.9131,145.9131,145.7597,145.7788,45243.0
2023-02-13 11:55:00,152.02,152.1,151.95,152.1,15172.0,145.7884,145.8652,145.7213,145.8652,15172.0
2023-02-13 12:00:00,152.1,152.13,152.06,152.1,6436.0,145.8652,145.8939,145.8268,145.8652,6436.0
2023-02-13 12:05:00,152.11,152.23,152.1,152.2,6074.0,145.8747,145.9898,145.8652,145.9611,6074.0
2023-02-13 12:10:00,152.2,152.24,152.16,152.2,7592.0,145.9611,145.9994,145.9227,145.9611,7592.0
2023-02-13 12:15:00,152.19,152.27,152.19,152.26,2141.0,145.9515,146.0282,145.9515,146.0186,2141.0
2023-02-13 12:20:00,152.24,152.3,152.21,152.3,5426.0,145.9994,146.057,145.9706,146.057,5426.0
2023-02-13 12:25:00,152.2,152.25,152.17,152.23,45387.0,145.9611,146.009,145.9323,145.9898,45387.0
2023-02-13 12:30:00,152.24,152.24,152.17,152.22,5139.0,145.9994,145.9994,145.9323,145.9802,5139.0
2023-02-13 12:35:00,152.2,152.24,152.2,152.24,3886.0,145.9611,145.9994,145.9611,145.9994,3886.0
2023-02-13 12:40:00,152.24,152.29,152.22,152.28,2061.0,145.9994,146.0474,145.9802,146.0378,2061.0
2023-02-13 12:45:00,152.29,152.39,152.29,152.37,6657.0,146.0474,146.1433,146.0474,146.1241,6657.0
2023-02-13 12:50:00,152.37,152.38,152.32,152.37,2509.0,146.1241,146.1337,146.0761,146.1241,2509.0
2023-02-13 12:55:00,152.34,152.34,152.26,152.29,5261.0,146.0953,146.0953,146.0186,146.0474,5261.0
2023-02-13 13:00:00,152.32,152.36,152.27,152.28,3376.0,146.0761,146.1145,146.0282,146.0378,3376.0
2023-02-13 13:05:00,152.26,152.27,152.18,152.18,11425.0,146.0186,146.0282,145.9419,145.9419,11425.0
2023-02-13 13:10:00,152.19,152.21,152.15,152.2,2582.0,145.9515,145.9706,145.9131,145.9611,2582.0
2023-02-13 13:15:00,152.23,152.32,152.23,152.28,3398.0,145.9898,146.0761,145.9898,146.0378,3398.0
2023-02-13 13:20:00,152.28,152.33,152.27,152.29,5469.0,146.0378,146.0857,146.0282,146.0474,5469.0
2023-02-13 13:25:00,152.3,152.39,152.3,152.35,36410.0,146.057,146.1433,146.057,146.1049,36410.0
2023-02-13 13:30:00,152.41,152.49,152.41,152.41,9462.0,146.1624,146.2392,146.1624,146.1624,9462.0
2023-02-13 13:35:00,152.41,152.45,152.38,152.39,4532.0,146.1624,146.2008,146.1337,146.1433,4532.0
2023-02-13 13:40:00,152.4,152.43,152.37,152.43,5376.0,146.1529,146.1816,146.1241,146.1816,5376.0
2023-02-13 13:45:00,152.42,152.52,152.42,152.52,5924.0,146.172,146.2679,146.172,146.2679,5924.0
2023-02-13 13:50:00,152.49,152.53,152.44,152.48,6924.0,146.2392,146.2775,146.1912,146.2296,6924.0
2023-02-13 13:55:00,152.49,152.54,152.47,152.53,13720.0,146.2392,146.2871,146.22,146.2775,13720.0
2023-02-13 14:00:00,152.55,152.61,152.52,152.53,4762.0,146.2967,146.3542,146.2679,146.2775,4762.0
2023-02-13 14:05:00,152.51,152.51,152.44,152.45,18199.0,146.2583,146.2583,146.1912,146.2008,18199.0
2023-02-13 14:10:00,152.45,152.47,152.35,152.38,10696.0,146.2008,146.22,146.1049,146.1337,10696.0
2023-02-13 14:15:00,152.39,152.46,152.35,152.43,3080.0,146.1433,146.2104,146.1049,146.1816,3080.0
2023-02-13 14:20:00,152.43,152.45,152.39,152.39,7148.0,146.1816,146.2008,146.1433,146.1433,7148.0
2023-02-13 14:25:00,152.4,152.4,152.27,152.28,8829.0,146.1529,146.1529,146.0282,146.0378,8829.0
2023-02-13 14:30:00,152.3,152.33,152.17,152.19,8319.0,146.057,146.0857,145.9323,145.9515,8319.0
2023-02-13 14:35:00,152.19,152.34,152.18,152.26,8327.0,145.9515,146.0953,145.9419,146.0186,8327.0
2023-02-13 14:40:00,152.27,152.27,152.13,152.24,5466.0,146.0282,146.0282,145.8939,145.9994,5466.0
2023-02-13 14:45:00,152.26,152.28,152.1,152.16,5691.0,146.0186,146.0378,145.8652,145.9227,5691.0
2023-02-13 14:50:00,152.11,152.27,152.1,152.24,6791.0,145.8747,146.0282,145.8652,145.9994,6791.0
2023-02-13 14:55:00,152.25,152.29,152.23,152.29,6864.0,146.009,146.0474,145.9898,146.0474,6864.0
2023-02-13 15:00:00,152.28,152.29,152.08,152.2,12698.0,146.0378,146.0474,145.846,145.9611,12698.0
2023-02-13 15:05:00,152.19,152.31,152.17,152.28,71221.0,145.9515,146.0665,145.9323,146.0378,71221.0
2023-02-13 15:10:00,152.25,152.32,152.24,152.25,37740.0,146.009,146.0761,145.9994,146.009,37740.0
2023-02-13 15:15:00,152.24,152.3,152.19,152.3,28001.0,145.9994,146.057,145.9515,146.057,28001.0
2023-02-13 15:20:00,152.29,152.34,152.27,152.3,9093.0,146.0474,146.0953,146.0282,146.057,9093.0
2023-02-13 15:25:00,152.31,152.36,152.28,152.32,11397.0,146.0665,146.1145,146.0378,146.0761,11397.0
2023-02-13 15:30:00,152.36,152.45,152.34,152.42,23182.0,146.1145,146.2008,146.0953,146.172,23182.0
2023-02-13 15:35:00,152.42,152.58,152.41,152.57,26565.0,146.172,146.3255,146.1624,146.3159,26565.0
2023-02-13 15:40:00,152.56,152.61,152.53,152.58,25628.0,146.3063,146.3542,146.2775,146.3255,25628.0
2023-02-13 15:45:00,152.59,152.59,152.49,152.57,21980.0,146.3351,146.3351,146.2392,146.3159,21980.0
2023-02-13 15:50:00,152.56,152.56,152.38,152.45,49193.0,146.3063,146.3063,146.1337,146.2008,49193.0
2023-02-13 15:55:00,152.45,152.66,152.45,152.66,114897.0,146.2008,146.4022,146.2008,146.4022,114897.0
2023-02-14 09:30:00,152.26,152.26,151.48,151.75,84878.0,146.0186,146.0186,145.2706,145.5295,84878.0
2023-02-14 09:35:00,151.63,151.83,151.58,151.81,115405.0,145.4144,145.6062,145.3665,145.587,115405.0
2023-02-14 09:40:00,151.8,152.0,151.7,151.99,50846.0,145.5775,145.7693,145.4816,145.7597,50846.0
2023-02-14 09:45:00,151.99,152.46,151.99,152.27,27382.0,145.7597,146.2104,145.7597,146.0282,27382.0
2023-02-14 09:50:00,152.28,152.49,152.24,152.4,55709.0,146.0378,146.2392,145.9994,146.1529,55709.0
2023-02-14 09:55:00,152.44,152.85,152.43,152.75,12817.0,146.1912,146.5844,146.1816,146.4885,12817.0
2023-02-14 10:00:00,152.77,153.01,152.76,152.94,34160.0,146.5077,146.7379,146.4981,146.6707,34160.0
2023-02-14 10:05:00,152.96,153.05,152.89,153.04,47365.0,146.6899,146.7762,146.6228,146.7666,47365.0
2023-02-14 10:10:00,153.01,153.39,153.01,153.3,64657.0,146.7379,147.1023,146.7379,147.016,64657.0
2023-02-14 10:15:00,153.33,153.46,153.22,153.23,27910.0,147.0447,147.1694,146.9392,146.9488,27910.0
2023-02-14 10:20:00,153.25,153.36,153.21,153.26,87922.0,146.968,147.0735,146.9297,146.9776,87922.0
2023-02-14 10:25:00,153.2,153.26,152.8,152.83,16285.0,146.9201,146.9776,146.5365,146.5652,16285.0
2023-02-14 10:30:00,152.84,152.94,152.57,152.59,26579.0,146.5748,146.6707,146.3159,146.3351,26579.0
2023-02-14 10:35:00,152.55,152.55,151.78,151.78,21866.0,146.2967,146.2967,145.5583,145.5583,21866.0
2023-02-14 10:40:00,151.76,151.89,151.68,151.86,18180.0,145.5391,145.6638,145.4624,145.635,18180.0
2023-02-14 10:45:00,151.81,151.88,151.4,151.86,38275.0,145.587,145.6542,145.1938,145.635,38275.0
2023-02-14 10:50:00,151.79,151.82,151.48,151.62,47287.0,145.5679,145.5966,145.2706,145.4048,47287.0
2023-02-14 10:55:00,151.58,151.82,151.51,151.7,34307.0,145.3665,145.5966,145.2993,145.4816,34307.0
2023-02-14 11:00:00,151.71,152.12,151.71,152.08,51878.0,145.4911,145.8843,145.4911,145.846,51878.0
2023-02-14 11:05:00,152.08,152.23,151.93,151.93,14409.0,145.846,145.9898,145.7021,145.7021,14409.0
2023-02-14 11:10:00,152.0,152.13,151.9,151.96,28448.0,145.7693,145.8939,145.6734,145.7309,28448.0
2023-02-14 11:15:00,151.93,152.18,151.93,152.16,15887.0,145.7021,145.9419,145.7021,145.9227,15887.0
2023-02-14 11:20:00,152.12,152.2,152.07,152.15,10642.0,145.8843,145.9611,145.8364,145.9131,10642.0
2023-02-14 11:25:00,152.23,152.23,151.48,151.53,46175.0,145.9898,145.9898,145.2706,145.3185,46175.0
2023-02-14 11:30:00,151.52,151.52,151.04,151.15,22052.0,145.3089,145.3089,144.8486,144.9541,22052.0
2023-02-14 11:35:00,151.13,151.38,151.13,151.24,9982.0,144.9349,145.1747,144.9349,145.0404,9982.0
2023-02-14 11:40:00,151.23,151.32,151.08,151.18,29254.0,145.0308,145.1171,144.887,144.9829,29254.0
2023-02-14 11:45:00,151.16,151.45,151.14,151.37,21050.0,144.9637,145.2418,144.9445,145.1651,21050.0
2023-02-14 11:50:00,151.35,151.38,151.02,151.22,15712.0,145.1459,145.1747,144.8294,145.0212,15712.0
2023-02-14 11:55:00,151.13,151.38,151.12,151.37,23885.0,144.9349,145.1747,144.9253,145.1651,23885.0
2023-02-14 12:00:00,151.32,151.53,151.31,151.41,31300.0,145.1171,145.3185,145.1075,145.2034,31300.0
2023-02-14 12:05:00,151.4,151.48,151.36,151.45,33975.0,145.1938,145.2706,145.1555,145.2418,33975.0
2023-02-14 12:10:00,151.47,151.73,151.46,151.71,212877.0,145.261,145.5103,145.2514,145.4911,212877.0
2023-02-14 12:15:00,151.72,151.73,151.61,151.68,34947.0,145.5007,145.5103,145.3952,145.4624,34947.0
2023-02-14 12:20:00,151.7,151.82,151.59,151.59,55491.0,145.4816,145.5966,145.3761,145.3761,55491.0
2023-02-14 12:25:00,151.57,151.83,151.56,151.68,9832.0,145.3569,145.6062,145.3473,145.4624,9832.0
2023-02-14 12:30:00,151.66,151.84,151.64,151.8,25419.0,145.4432,145.6158,145.424,145.5775,25419.0
2023-02-14 12:35:00,151.8,151.8,151.64,151.69,9590.0,145.5775,145.5775,145.424,145.472,9590.0
2023-02-14 12:40:00,151.68,151.83,151.67,151.71,9813.0,145.4624,145.6062,145.4528,145.4911,9813.0
2023-02-14 12:45:00,151.68,151.85,151.67,151.78,5566.0,145.4624,145.6254,145.4528,145.5583,5566.0
2023-02-14 12:50:00,151.76,151.8,151.66,151.72,20708.0,145.5391,145.5775,145.4432,145.5007,20708.0
2023-02-14 12:55:00,151.72,151.95,151.72,151.89,16326.0,145.5007,145.7213,145.5007,145.6638,16326.0
2023-02-14 13:00:00,151.87,152.49,151.86,152.4,42107.0,145.6446,146.2392,145.635,146.1529,42107.0
2023-02-14 13:05:00,152.39,152.54,152.36,152.36,15409.0,146.1433,146.2871,146.1145,146.1145,15409.0
2023-02-14 13:10:00,152.37,152.45,152.25,152.41,19748.0,146.1241,146.2008,146.009,146.1624,19748.0
2023-02-14 13:15:00,152.44,152.73,152.38,152.52,50104.0,146.1912,146.4693,146.1337,146.2679,50104.0
2023-02-14 13:20:00,152.52,152.58,152.34,152.42,22931.0,146.2679,146.3255,146.0953,146.172,22931.0
2023-02-14 13:25:00,152.42,152.45,152.29,152.39,9315.0,146.172,146.2008,146.0474,146.1433,9315.0
2023-02-14 13:30:00,152.42,152.51,152.38,152.48,12692.0,146.172,146.2583,146.1337,146.2296,12692.0
2023-02-14 13:35:00,152.49,152.53,152.35,152.39,15677.0,146.2392,146.2775,146.1049,146.1433,15677.0
2023-02-14 13:40:00,152.42,152.46,152.19,152.22,13742.0,146.172,146.2104,145.9515,145.9802,13742.0
2023-02-14 13:45:00,152.18,152.41,152.18,152.35,8154.0,145.9419,146.1624,145.9419,146.1049,8154.0
2023-02-14 13:50:00,152.37,152.43,152.32,152.39,8102.0,146.1241,146.1816,146.0761,146.1433,8102.0
2023-02-14 13:55:00,152.4,152.45,152.27,152.33,7847.0,146.1529,146.2008,146.0282,146.0857,7847.0
2023-02-14 14:00:00,152.34,152.52,152.24,152.42,13945.0,146.0953,146.2679,145.9994,146.172,13945.0
2023-02-14 14:05:00,152.29,152.29,151.96,152.09,17096.0,146.0474,146.0474,145.7309,145.8556,17096.0
2023-02-14 14:10:00,152.09,152.23,152.09,152.21,8950.0,145.8556,145.9898,145.8556,145.9706,8950.0
2023-02-14 14:15:00,152.2,152.46,152.19,152.44,7767.0,145.9611,146.2104,145.9515,146.1912,7767.0
2023-02-14 14:20:00,152.43,152.47,152.33,152.4,56177.0,146.1816,146.22,146.0857,146.1529,56177.0
2023-02-14 14:25:00,152.39,152.41,152.29,152.37,17183.0,146.1433,146.1624,146.0474,146.1241,17183.0
2023-02-14 14:30:00,152.39,152.64,152.37,152.64,46970.0,146.1433,146.383,146.1241,146.383,46970.0
2023-02-14 14:35:00,152.65,152.78,152.64,152.65,21612.0,146.3926,146.5173,146.383,146.3926,21612.0
2023-02-14 14:40:00,152.68,152.74,152.67,152.67,5716.0,146.4214,146.4789,146.4118,146.4118,5716.0
2023-02-14 14:45:00,152.67,152.73,152.6,152.67,8864.0,146.4118,146.4693,146.3447,146.4118,8864.0
2023-02-14 14:50:00,152.67,152.76,152.58,152.63,18767.0,146.4118,146.4981,146.3255,146.3734,18767.0
2023-02-14 14:55:00,152.61,152.71,152.56,152.62,36284.0,146.3542,146.4501,146.3063,146.3638,36284.0
2023-02-14 15:00:00,152.63,152.72,152.57,152.59,49545.0,146.3734,146.4597,146.3159,146.3351,49545.0
2023-02-14 15:05:00,152.58,152.58,152.5,152.51,30206.0,146.3255,146.3255,146.2488,146.2583,30206.0
2023-02-14 15:10:00,152.43,152.59,152.36,152.55,17435.0,146.1816,146.3351,146.1145,146.2967,17435.0
2023-02-14 15:15:00,152.55,152.59,152.44,152.56,16254.0,146.2967,146.3351,146.1912,146.3063,16254.0
2023-02-14 15:20:00,152.52,152.62,152.51,152.62,11792.0,146.2679,146.3638,146.2583,146.3638,11792.0
2023-02-14 15:25:00,152.61,152.66,152.53,152.53,22191.0,146.3542,146.4022,146.2775,146.2775,22191.0
2023-02-14 15:30:00,152.55,152.66,152.44,152.58,60264.0,146.2967,146.4022,146.1912,146.3255,60264.0
2023-02-14 15:35:00,152.58,152.66,152.54,152.6,26572.0,146.3255,146.4022,146.2871,146.3447,26572.0
2023-02-14 15:40:00,152.61,152.71,152.57,152.68,55905.0,146.3542,146.4501,146.3159,146.4214,55905.0
2023-02-14 15:45:00,152.68,152.7,152.57,152.67,17077.0,146.4214,146.4406,146.3159,146.4118,17077.0
2023-02-14 15:50:00,152.67,152.67,152.51,152.66,49513.0,146.4118,146.4118,146.2583,146.4022,49513.0
2023-02-14 15:55:00,152.68,152.72,152.33,152.38,154958.0,146.4214,146.4597,146.0857,146.1337,154958.0
2023-02-15 09:30:00,151.6,151.61,151.38,151.52,46273.0,145.3856,145.3952,145.1747,145.3089,46273.0
2023-02-15 09:35:00,151.5,151.62,151.45,151.45,35157.0,145.2897,145.4048,145.2418,145.2418,35157.0
2023-02-15 09:40:00,151.47,151.79,151.42,151.69,19021.0,145.261,145.5679,145.213,145.472,19021.0
2023-02-15 09:45:00,151.61,151.85,151.61,151.84,8304.0,145.3952,145.6254,145.3952,145.6158,8304.0
2023-02-15 09:50:00,151.86,151.91,151.3,151.47,28941.0,145.635,145.6829,145.0979,145.261,28941.0
2023-02-15 09:55:00,151.45,151.57,151.37,151.52,15257.0,145.2418,145.3569,145.1651,145.3089,15257.0
2023-02-15 10:00:00,151.5,151.81,151.46,151.79,43663.0,145.2897,145.587,145.2514,145.5679,43663.0
2023-02-15 10:05:00,151.77,151.84,151.44,151.56,12076.0,145.5487,145.6158,145.2322,145.3473,12076.0
2023-02-15 10:10:00,151.57,151.73,151.35,151.68,20663.0,145.3569,145.5103,145.1459,145.4624,20663.0
2023-02-15 10:15:00,151.68,152.02,151.64,151.99,10738.0,145.4624,145.7884,145.424,145.7597,10738.0
2023-02-15 10:20:00,151.99,152.05,151.81,151.81,14269.0,145.7597,145.8172,145.587,145.587,14269.0
2023-02-15 10:25:00,151.8,151.96,151.8,151.93,7866.0,145.5775,145.7309,145.5775,145.7021,7866.0
2023-02-15 10:30:00,151.92,152.17,151.82,152.16,21726.0,145.6925,145.9323,145.5966,145.9227,21726.0
2023-02-15 10:35:00,152.11,152.18,152.03,152.12,28356.0,145.8747,145.9419,145.798,145.8843,28356.0
2023-02-15 10:40:00,152.1,152.14,151.84,151.84,18583.0,145.8652,145.9035,145.6158,145.6158,18583.0
2023-02-15 10:45:00,151.85,151.97,151.84,151.92,30223.0,145.6254,145.7405,145.6158,145.6925,30223.0
2023-02-15 10:50:00,151.92,152.04,151.87,151.95,28641.0,145.6925,145.8076,145.6446,145.7213,28641.0
2023-02-15 10:55:00,151.95,152.09,151.9,151.92,30631.0,145.7213,145.8556,145.6734,145.6925,30631.0
2023-02-15 11:00:00,151.88,152.09,151.88,152.07,16682.0,145.6542,145.8556,145.6542,145.8364,16682.0
2023-02-15 11:05:00,152.07,152.32,152.06,152.27,51832.0,145.8364,146.0761,145.8268,146.0282,51832.0
2023-02-15 11:10:00,152.28,152.33,152.25,152.29,8996.0,146.0378,146.0857,146.009,146.0474,8996.0
2023-02-15 11:15:00,152.28,152.33,152.16,152.22,7842.0,146.0378,146.0857,145.9227,145.9802,7842.0
2023-02-15 11:20:00,152.25,152.25,152.13,152.21,9318.0,146.009,146.009,145.8939,145.9706,9318.0
2023-02-15 11:25:00,152.21,152.35,152.17,152.35,17550.0,145.9706,146.1049,145.9323,146.1049,17550.0
2023-02-15 11:30:00,152.36,152.36,152.13,152.14,38416.0,146.1145,146.1145,145.8939,145.9035,38416.0
2023-02-15 11:35:00,152.13,152.25,152.1,152.25,24214.0,145.8939,146.009,145.8652,146.009,24214.0
2023-02-15 11:40:00,152.24,152.45,152.23,152.4,9650.0,145.9994,146.2008,145.9898,146.1529,9650.0
2023-02-15 11:45:00,152.42,152.54,152.38,152.47,20020.0,146.172,146.2871,146.1337,146.22,20020.0
2023-02-15 11:50:00,152.48,152.51,152.45,152.46,31170.0,146.2296,146.2583,146.2008,146.2104,31170.0
2023-02-15 11:55:00,152.5,152.54,152.35,152.36,39953.0,146.2488,146.2871,146.1049,146.1145,39953.0
2023-02-15 12:00:00,152.38,152.4,152.28,152.3,26534.0,146.1337,146.1529,146.0378,146.057,26534.0
2023-02-15 12:05:00,152.29,152.31,152.0,152.13,50918.0,146.0474,146.0665,145.7693,145.8939,50918.0
2023-02-15 12:10:00,152.12,152.18,152.02,152.05,8924.0,145.8843,145.9419,145.7884,145.8172,8924.0
2023-02-15 12:15:00,152.05,152.08,151.99,152.04,10014.0,145.8172,145.846,145.7597,145.8076,10014.0
2023-02-15 12:20:00,152.03,152.03,151.91,151.97,13195.0,145.798,145.798,145.6829,145.7405,13195.0
2023-02-15 12:25:00,152.02,152.06,151.91,151.91,7370.0,145.7884,145.8268,145.6829,145.6829,7370.0
2023-02-15 12:30:00,151.93,151.99,151.9,151.99,6826.0,145.7021,145.7597,145.6734,145.7597,6826.0
2023-02-15 12:35:00,152.01,152.1,151.91,152.01,32654.0,145.7788,145.8652,145.6829,145.7788,32654.0
2023-02-15 12:40:00,152.0,152.16,152.0,152.15,5887.0,145.7693,145.9227,145.7693,145.9131,5887.0
2023-02-15 12:45:00,152.16,152.2,152.12,152.2,2293.0,145.9227,145.9611,145.8843,145.9611,2293.0
2023-02-15 12:50:00,152.18,152.27,152.16,152.25,9689.0,145.9419,146.0282,145.9227,146.009,9689.0
2023-02-15 12:55:00,152.26,152.26,152.15,152.15,3028.0,146.0186,146.0186,145.9131,145.9131,3028.0
2023-02-15 13:00:00,152.22,152.3,152.19,152.21,10932.0,145.9802,146.057,145.9515,145.9706,10932.0
2023-02-15 13:05:00,152.21,152.26,152.14,152.26,4876.0,145.9706,146.0186,145.9035,146.0186,4876.0
2023-02-15 13:10:00,152.36,152.38,152.32,152.38,9288.0,146.1145,146.1337,146.0761,146.1337,9288.0
2023-02-15 13:15:00,152.36,152.4,152.3,152.4,10681.0,146.1145,146.1529,146.057,146.1529,10681.0
2023-02-15 13:20:00,152.39,152.49,152.38,152.45,32880.0,146.1433,146.2392,146.1337,146.2008,32880.0
2023-02-15 13:25:00,152.45,152.51,152.44,152.5,10453.0,146.2008,146.2583,146.1912,146.2488,10453.0
2023-02-15 13:30:00,152.5,152.55,152.45,152.51,5782.0,146.2488,146.2967,146.2008,146.2583,5782.0
2023-02-15 13:35:00,152.51,152.53,152.47,152.51,4919.0,146.2583,146.2775,146.22,146.2583,4919.0
2023-02-15 13:40:00,152.51,152.64,152.5,152.63,9720.0,146.2583,146.383,146.2488,146.3734,9720.0
2023-02-15 13:45:00,152.62,152.68,152.62,152.64,9791.0,146.3638,146.4214,146.3638,146.383,9791.0
2023-02-15 13:50:00,152.65,152.71,152.56,152.7,11453.0,146.3926,146.4501,146.3063,146.4406,11453.0
2023-02-15 13:55:00,152.69,152.72,152.68,152.72,5005.0,146.431,146.4597,146.4214,146.4597,5005.0
2023-02-15 14:00:00,152.74,152.76,152.67,152.69,7464.0,146.4789,146.4981,146.4118,146.431,7464.0
2023-02-15 14:05:00,152.69,152.82,152.68,152.8,19796.0,146.431,146.5556,146.4214,146.5365,19796.0
2023-02-15 14:10:00,152.75,152.87,152.75,152.86,18756.0,146.4885,146.6036,146.4885,146.594,18756.0
2023-02-15 14:15:00,152.87,152.88,152.74,152.74,8382.0,146.6036,146.6132,146.4789,146.4789,8382.0
2023-02-15 14:20:00,152.73,152.78,152.73,152.76,46381.0,146.4693,146.5173,146.4693,146.4981,46381.0
2023-02-15 14:25:00,152.75,152.82,152.68,152.8,15939.0,146.4885,146.5556,146.4214,146.5365,15939.0
2023-02-15 14:30:00,152.83,152.85,152.78,152.83,11500.0,146.5652,146.5844,146.5173,146.5652,11500.0
2023-02-15 14:35:00,152.83,152.84,152.77,152.83,8384.0,146.5652,146.5748,146.5077,146.5652,8384.0
2023-02-15 14:40:00,152.82,152.9,152.79,152.89,8551.0,146.5556,146.6324,146.5269,146.6228,8551.0
2023-02-15 14:45:00,152.9,152.91,152.78,152.78,9958.0,146.6324,146.642,146.5173,146.5173,9958.0
2023-02-15 14:50:00,152.79,152.84,152.66,152.7,19956.0,146.5269,146.5748,146.4022,146.4406,19956.0
2023-02-15 14:55:00,152.7,152.7,152.57,152.59,13967.0,146.4406,146.4406,146.3159,146.3351,13967.0
2023-02-15 15:00:00,152.61,152.72,152.6,152.72,7941.0,146.3542,146.4597,146.3447,146.4597,7941.0
2023-02-15 15:05:00,152.75,152.84,152.74,152.83,17250.0,146.4885,146.5748,146.4789,146.5652,17250.0
2023-02-15 15:10:00,152.82,152.82,152.72,152.74,27909.0,146.5556,146.5556,146.4597,146.4789,27909.0
2023-02-15 15:15:00,152.76,152.79,152.64,152.66,13132.0,146.4981,146.5269,146.383,146.4022,13132.0
2023-02-15 15:20:00,152.68,152.74,152.65,152.66,23794.0,146.4214,146.4789,146.3926,146.4022,23794.0
2023-02-15 15:25:00,152.67,152.79,152.65,152.75,10494.0,146.4118,146.5269,146.3926,146.4885,10494.0
2023-02-15 15:30:00,152.8,152.87,152.76,152.84,25942.0,146.5365,146.6036,146.4981,146.5748,25942.0
2023-02-15 15:35:00,152.84,152.87,152.79,152.84,18249.0,146.5748,146.6036,146.5269,146.5748,18249.0
2023-02-15 15:40:00,152.85,152.89,152.74,152.79,31122.0,146.5844,146.6228,146.4789,146.5269,31122.0
2023-02-15 15:45:00,152.79,152.93,152.78,152.91,25015.0,146.5269,146.6611,146.5173,146.642,25015.0
2023-02-15 15:50:00,152.94,153.01,152.82,152.89,40496.0,146.6707,146.7379,146.5556,146.6228,40496.0
2023-02-15 15:55:00,152.88,153.1,152.84,153.1,82883.0,146.6132,146.8242,146.5748,146.8242,82883.0
2023-02-16 09:30:00,151.29,151.39,151.23,151.25,100405.0,145.0884,145.1843,145.0308,145.05,100405.0
2023-02-16 09:35:00,151.23,151.27,150.93,151.27,27555.0,145.0308,145.0692,144.7431,145.0692,27555.0
2023-02-16 09:40:00,151.29,151.4,151.06,151.33,36913.0,145.0884,145.1938,144.8678,145.1267,36913.0
2023-02-16 09:45:00,151.3,151.52,151.21,151.41,19346.0,145.0979,145.3089,145.0116,145.2034,19346.0
2023-02-16 09:50:00,151.34,151.52,151.26,151.35,43913.0,145.1363,145.3089,145.0596,145.1459,43913.0
2023-02-16 09:55:00,151.34,151.35,151.06,151.11,9603.0,145.1363,145.1459,144.8678,144.9157,9603.0
2023-02-16 10:00:00,151.05,151.2,151.01,151.15,10962.0,144.8582,145.002,144.8198,144.9541,10962.0
2023-02-16 10:05:00,151.2,151.37,151.2,151.36,13297.0,145.002,145.1651,145.002,145.1555,13297.0
2023-02-16 10:10:00,151.34,151.59,151.33,151.49,16786.0,145.1363,145.3761,145.1267,145.2802,16786.0
2023-02-16 10:15:00,151.5,151.69,151.39,151.66,28061.0,145.2897,145.472,145.1843,145.4432,28061.0
2023-02-16 10:20:00,151.67,151.78,151.59,151.61,20655.0,145.4528,145.5583,145.3761,145.3952,20655.0
2023-02-16 10:25:00,151.64,151.74,151.58,151.73,13251.0,145.424,145.5199,145.3665,145.5103,13251.0
2023-02-16 10:30:00,151.75,151.85,151.74,151.83,12365.0,145.5295,145.6254,145.5199,145.6062,12365.0
2023-02-16 10:35:00,151.87,152.02,151.73,151.95,16754.0,145.6446,145.7884,145.5103,145.7213,16754.0
2023-02-16 10:40:00,151.93,152.03,151.83,151.91,11301.0,145.7021,145.798,145.6062,145.6829,11301.0
2023-02-16 10:45:00,151.95,152.11,151.88,152.11,14960.0,145.7213,145.8747,145.6542,145.8747,14960.0
2023-02-16 10:50:00,152.12,152.12,151.97,152.01,7281.0,145.8843,145.8843,145.7405,145.7788,7281.0
2023-02-16 10:55:00,151.98,151.98,151.84,151.94,28209.0,145.7501,145.7501,145.6158,145.7117,28209.0
2023-02-16 11:00:00,151.99,152.16,151.96,152.09,7540.0,145.7597,145.9227,145.7309,145.8556,7540.0
2023-02-16 11:05:00,152.1,152.12,151.79,151.97,22810.0,145.8652,145.8843,145.5679,145.7405,22810.0
2023-02-16 11:10:00,151.98,152.06,151.93,152.0,22245.0,145.7501,145.8268,145.7021,145.7693,22245.0
2023-02-16 11:15:00,152.03,152.07,151.93,152.06,8940.0,145.798,145.8364,145.7021,145.8268,8940.0
2023-02-16 11:20:00,152.06,152.06,151.89,151.97,4663.0,145.8268,145.8268,145.6638,145.7405,4663.0
2023-02-16 11:25:00,151.9,152.12,151.89,152.06,3804.0,145.6734,145.8843,145.6638,145.8268,3804.0
2023-02-16 11:30:00,152.12,152.22,152.06,152.1,9197.0,145.8843,145.9802,145.8268,145.8652,9197.0
2023-02-16 11:35:00,152.08,152.09,151.98,152.05,5480.0,145.846,145.8556,145.7501,145.8172,5480.0
2023-02-16 11:40:00,152.05,152.18,152.05,152.13,10495.0,145.8172,145.9419,145.8172,145.8939,10495.0
2023-02-16 11:45:00,152.18,152.33,152.18,152.32,12644.0,145.9419,146.0857,145.9419,146.0761,12644.0
2023-02-16 11:50:00,152.25,152.3,152.13,152.14,15566.0,146.009,146.057,145.8939,145.9035,15566.0
2023-02-16 11:55:00,152.16,152.22,152.14,152.16,12063.0,145.9227,145.9802,145.9035,145.9227,12063.0
2023-02-16 12:00:00,152.12,152.2,152.11,152.11,24351.0,145.8843,145.9611,145.8747,145.8747,24351.0
2023-02-16 12:05:00,152.09,152.25,152.09,152.2,62695.0,145.8556,146.009,145.8556,145.9611,62695.0
2023-02-16 12:10:00,152.19,152.3,152.19,152.27,67794.0,145.9515,146.057,145.9515,146.0282,67794.0
2023-02-16 12:15:00,152.28,152.3,152.02,152.02,16844.0,146.0378,146.057,145.7884,145.7884,16844.0
2023-02-16 12:20:00,151.99,152.37,151.99,152.37,16880.0,145.7597,146.1241,145.7597,146.1241,16880.0
2023-02-16 12:25:00,152.37,152.44,152.31,152.34,21143.0,146.1241,146.1912,146.0665,146.0953,21143.0
2023-02-16 12:30:00,152.32,152.54,152.31,152.48,9014.0,146.0761,146.2871,146.0665,146.2296,9014.0
2023-02-16 12:35:00,152.48,152.56,152.46,152.5,41182.0,146.2296,146.3063,146.2104,146.2488,41182.0
2023-02-16 12:40:00,152.48,152.55,152.45,152.55,37573.0,146.2296,146.2967,146.2008,146.2967,37573.0
2023-02-16 12:45:00,152.57,152.63,152.55,152.56,8810.0,146.3159,146.3734,146.2967,146.3063,8810.0
2023-02-16 12:50:00,152.53,152.59,152.43,152.5,40515.0,146.2775,146.3351,146.1816,146.2488,40515.0
2023-02-16 12:55:00,152.47,152.48,152.34,152.37,19520.0,146.22,146.2296,146.0953,146.1241,19520.0
2023-02-16 13:00:00,152.41,152.55,152.27,152.37,21326.0,146.1624,146.2967,146.0282,146.1241,21326.0
2023-02-16 13:05:00,152.42,152.49,152.4,152.48,19268.0,146.172,146.2392,146.1529,146.2296,19268.0
2023-02-16 13:10:00,152.5,152.5,152.38,152.38,5372.0,146.2488,146.2488,146.1337,146.1337,5372.0
2023-02-16 13:15:00,152.35,152.39,152.25,152.33,9323.0,146.1049,146.1433,146.009,146.0857,9323.0
2023-02-16 13:20:00,152.34,152.34,152.15,152.26,8824.0,146.0953,146.0953,145.9131,146.0186,8824.0
2023-02-16 13:25:00,152.26,152.29,152.12,152.16,9495.0,146.0186,146.0474,145.8843,145.9227,9495.0
2023-02-16 13:30:00,152.17,152.27,152.09,152.26,4751.0,145.9323,146.0282,145.8556,146.0186,4751.0
2023-02-16 13:35:00,152.29,152.44,152.28,152.41,6315.0,146.0474,146.1912,146.0378,146.1624,6315.0
2023-02-16 13:40:00,152.36,152.43,152.31,152.43,8403.0,146.1145,146.1816,146.0665,146.1816,8403.0
2023-02-16 13:45:00,152.44,152.49,152.33,152.41,14576.0,146.1912,146.2392,146.0857,146.1624,14576.0
2023-02-16 13:50:00,152.4,152.43,152.31,152.39,6444.0,146.1529,146.1816,146.0665,146.1433,6444.0
2023-02-16 13:55:00,152.36,152.42,152.36,152.42,5102.0,146.1145,146.172,146.1145,146.172,5102.0
2023-02-16 14:00:00,152.44,152.59,152.44,152.58,28834.0,146.1912,146.3351,146.1912,146.3255,28834.0
2023-02-16 14:05:00,152.59,152.6,152.49,152.5,18727.0,146.3351,146.3447,146.2392,146.2488,18727.0
2023-02-16 14:10:00,152.5,152.57,152.49,152.54,3898.0,146.2488,146.3159,146.2392,146.2871,3898.0
2023-02-16 14:15:00,152.5,152.61,152.46,152.55,5555.0,146.2488,146.3542,146.2104,146.2967,5555.0
2023-02-16 14:20:00,152.52,152.54,152.36,152.54,11378.0,146.2679,146.2871,146.1145,146.2871,11378.0
2023-02-16 14:25:00,152.58,152.68,152.58,152.62,10053.0,146.3255,146.4214,146.3255,146.3638,10053.0
2023-02-16 14:30:00,152.63,152.69,152.62,152.66,39532.0,146.3734,146.431,146.3638,146.4022,39532.0
2023-02-16 14:35:00,152.67,152.74,152.66,152.68,19548.0,146.4118,146.4789,146.4022,146.4214,19548.0
2023-02-16 14:40:00,152.65,152.65,152.49,152.52,18298.0,146.3926,146.3926,146.2392,146.2679,18298.0
2023-02-16 14:45:00,152.54,152.56,152.48,152.52,20569.0,146.2871,146.3063,146.2296,146.2679,20569.0
2023-02-16 14:50:00,152.54,152.54,152.47,152.52,7465.0,146.2871,146.2871,146.22,146.2679,7465.0
2023-02-16 14:55:00,152.56,152.58,152.48,152.48,8388.0,146.3063,146.3255,146.2296,146.2296,8388.0
2023-02-16 15:00:00,152.47,152.51,152.3,152.31,15707.0,146.22,146.2583,146.057,146.0665,15707.0
2023-02-16 15:05:00,152.28,152.36,152.01,152.22,62755.0,146.0378,146.1145,145.7788,145.9802,62755.0
2023-02-16 15:10:00,152.2,152.27,152.11,152.11,12277.0,145.9611,146.0282,145.8747,145.8747,12277.0
2023-02-16 15:15:00,152.08,152.11,151.85,151.89,43450.0,145.846,145.8747,145.6254,145.6638,43450.0
2023-02-16 15:20:00,151.85,151.89,151.67,151.78,82554.0,145.6254,145.6638,145.4528,145.5583,82554.0
2023-02-16 15:25:00,151.79,151.92,151.61,151.61,31110.0,145.5679,145.6925,145.3952,145.3952,31110.0
2023-02-16 15:30:00,151.6,151.64,151.39,151.45,48109.0,145.3856,145.424,145.1843,145.2418,48109.0
2023-02-16 15:35:00,151.5,151.71,151.47,151.57,19087.0,145.2897,145.4911,145.261,145.3569,19087.0
2023-02-16 15:40:00,151.54,151.59,151.32,151.56,17553.0,145.3281,145.3761,145.1171,145.3473,17553.0
2023-02-16 15:45:00,151.59,151.61,151.42,151.54,51017.0,145.3761,145.3952,145.213,145.3281,51017.0
2023-02-16 15:50:00,151.55,151.75,151.43,151.55,84293.0,145.3377,145.5295,145.2226,145.3377,84293.0
2023-02-16 15:55:00,151.55,151.59,151.31,151.33,95335.0,145.3377,145.3761,145.1075,145.1267,95335.0
2023-02-17 09:30:00,150.71,150.75,150.43,150.75,33159.0,144.5321,144.5705,144.2636,144.5705,33159.0
2023-02-17 09:35:00,150.79,150.8,150.61,150.64,21925.0,144.6089,144.6184,144.4362,144.465,21925.0
2023-02-17 09:40:00,150.61,150.65,150.38,150.42,66995.0,144.4362,144.4746,144.2157,144.254,66995.0
2023-02-17 09:45:00,150.37,150.4,150.17,150.23,26031.0,144.2061,144.2348,144.0143,144.0718,26031.0
2023-02-17 09:50:00,150.21,150.21,149.85,149.89,18005.0,144.0526,144.0526,143.7074,143.7457,18005.0
2023-02-17 09:55:00,149.89,149.95,149.81,149.93,29962.0,143.7457,143.8033,143.669,143.7841,29962.0
2023-02-17 10:00:00,149.96,150.33,149.96,150.31,50094.0,143.8129,144.1677,143.8129,144.1485,50094.0
2023-02-17 10:05:00,150.32,150.41,150.25,150.28,9112.0,144.1581,144.2444,144.091,144.1198,9112.0
2023-02-17 10:10:00,150.25,150.49,150.2,150.43,13081.0,144.091,144.3212,144.043,144.2636,13081.0
2023-02-17 10:15:00,150.5,150.78,150.34,150.74,24960.0,144.3307,144.5993,144.1773,144.5609,24960.0
2023-02-17 10:20:00,150.75,150.94,150.65,150.65,6604.0,144.5705,144.7527,144.4746,144.4746,6604.0
2023-02-17 10:25:00,150.64,150.69,150.61,150.66,5051.0,144.465,144.513,144.4362,144.4842,5051.0
2023-02-17 10:30:00,150.59,150.8,150.59,150.78,27435.0,144.4171,144.6184,144.4171,144.5993,27435.0
2023-02-17 10:35:00,150.75,151.05,150.67,150.72,44879.0,144.5705,144.8582,144.4938,144.5417,44879.0
2023-02-17 10:40:00,150.65,150.66,150.32,150.33,22127.0,144.4746,144.4842,144.1581,144.1677,22127.0
2023-02-17 10:45:00,150.31,150.44,150.3,150.4,15209.0,144.1485,144.2732,144.1389,144.2348,15209.0
2023-02-17 10:50:00,150.39,150.43,150.24,150.28,9958.0,144.2252,144.2636,144.0814,144.1198,9958.0
2023-02-17 10:55:00,150.27,150.34,150.17,150.26,19103.0,144.1102,144.1773,144.0143,144.1006,19103.0
2023-02-17 11:00:00,150.25,150.25,150.09,150.14,25773.0,144.091,144.091,143.9375,143.9855,25773.0
2023-02-17 11:05:00,150.23,150.38,150.23,150.33,14476.0,144.0718,144.2157,144.0718,144.1677,14476.0
2023-02-17 11:10:00,150.28,150.37,150.25,150.32,5843.0,144.1198,144.2061,144.091,144.1581,5843.0
2023-02-17 11:15:00,150.32,150.33,150.18,150.19,97304.0,144.1581,144.1677,144.0239,144.0334,97304.0
2023-02-17 11:20:00,150.21,150.21,150.07,150.07,8183.0,144.0526,144.0526,143.9184,143.9184,8183.0
2023-02-17 11:25:00,150.04,150.14,150.01,150.07,10576.0,143.8896,143.9855,143.8608,143.9184,10576.0
2023-02-17 11:30:00,150.08,150.09,149.94,150.08,10813.0,143.928,143.9375,143.7937,143.928,10813.0
2023-02-17 11:35:00,150.09,150.24,150.06,150.22,14907.0,143.9375,144.0814,143.9088,144.0622,14907.0
2023-02-17 11:40:00,150.22,150.34,150.2,150.33,19028.0,144.0622,144.1773,144.043,144.1677,19028.0
2023-02-17 11:45:00,150.33,150.43,150.32,150.36,18600.0,144.1677,144.2636,144.1581,144.1965,18600.0
2023-02-17 11:50:00,150.32,150.35,150.13,150.17,11590.0,144.1581,144.1869,143.9759,144.0143,11590.0
2023-02-17 11:55:00,150.15,150.2,150.07,150.2,6429.0,143.9951,144.043,143.9184,144.043,6429.0
2023-02-17 12:00:00,150.23,150.42,150.22,150.35,14761.0,144.0718,144.254,144.0622,144.1869,14761.0
2023-02-17 12:05:00,150.37,150.51,150.37,150.47,92255.0,144.2061,144.3403,144.2061,144.302,92255.0
2023-02-17 12:10:00,150.48,150.64,150.48,150.55,21369.0,144.3116,144.465,144.3116,144.3787,21369.0
2023-02-17 12:15:00,150.57,150.62,150.47,150.47,4637.0,144.3979,144.4458,144.302,144.302,4637.0
2023-02-17 12:20:00,150.46,150.54,150.42,150.51,7424.0,144.2924,144.3691,144.254,144.3403,7424.0
2023-02-17 12:25:00,150.56,150.62,150.49,150.55,7680.0,144.3883,144.4458,144.3212,144.3787,7680.0
2023-02-17 12:30:00,150.54,150.55,150.44,150.49,8034.0,144.3691,144.3787,144.2732,144.3212,8034.0
2023-02-17 12:35:00,150.5,150.53,150.41,150.43,7705.0,144.3307,144.3595,144.2444,144.2636,7705.0
2023-02-17 12:40:00,150.44,150.46,150.31,150.34,11755.0,144.2732,144.2924,144.1485,144.1773,11755.0
2023-02-17 12:45:00,150.33,150.39,150.29,150.29,6465.0,144.1677,144.2252,144.1293,144.1293,6465.0
2023-02-17 12:50:00,150.3,150.3,150.0,150.06,21343.0,144.1389,144.1389,143.8512,143.9088,21343.0
2023-02-17 12:55:00,150.08,150.21,150.07,150.19,5805.0,143.928,144.0526,143.9184,144.0334,5805.0
2023-02-17 13:00:00,150.2,150.21,150.12,150.19,28951.0,144.043,144.0526,143.9663,144.0334,28951.0
2023-02-17 13:05:00,150.23,150.33,150.13,150.33,10346.0,144.0718,144.1677,143.9759,144.1677,10346.0
2023-02-17 13:10:00,150.31,150.45,150.31,150.43,6282.0,144.1485,144.2828,144.1485,144.2636,6282.0
2023-02-17 13:15:00,150.47,150.55,150.47,150.49,3392.0,144.302,144.3787,144.302,144.3212,3392.0
2023-02-17 13:20:00,150.42,150.42,150.33,150.34,5122.0,144.254,144.254,144.1677,144.1773,5122.0
2023-02-17 13:25:00,150.33,150.35,150.24,150.31,3514.0,144.1677,144.1869,144.0814,144.1485,3514.0
2023-02-17 13:30:00,150.3,150.32,150.22,150.27,8773.0,144.1389,144.1581,144.0622,144.1102,8773.0
2023-02-17 13:35:00,150.35,150.41,150.3,150.37,20675.0,144.1869,144.2444,144.1389,144.2061,20675.0
2023-02-17 13:40:00,150.35,150.43,150.34,150.4,10014.0,144.1869,144.2636,144.1773,144.2348,10014.0
2023-02-17 13:45:00,150.4,150.43,150.4,150.41,1195.0,144.2348,144.2636,144.2348,144.2444,1195.0
2023-02-17 13:50:00,150.35,150.46,150.29,150.33,5034.0,144.1869,144.2924,144.1293,144.1677,5034.0
2023-02-17 13:55:00,150.34,150.41,150.26,150.4,25036.0,144.1773,144.2444,144.1006,144.2348,25036.0
2023-02-17 14:00:00,150.47,150.61,150.45,150.56,2588.0,144.302,144.4362,144.2828,144.3883,2588.0
2023-02-17 14:05:00,150.57,150.66,150.57,150.61,8764.0,144.3979,144.4842,144.3979,144.4362,8764.0
2023-02-17 14:10:00,150.62,150.65,150.38,150.42,33306.0,144.4458,144.4746,144.2157,144.254,33306.0
2023-02-17 14:15:00,150.42,150.51,150.38,150.44,6014.0,144.254,144.3403,144.2157,144.2732,6014.0
2023-02-17 14:20:00,150.46,150.78,150.44,150.78,8926.0,144.2924,144.5993,144.2732,144.5993,8926.0
2023-02-17 14:25:00,150.81,150.81,150.67,150.7,22446.0,144.628,144.628,144.4938,144.5225,22446.0
2023-02-17 14:30:00,150.69,150.81,150.69,150.8,5162.0,144.513,144.628,144.513,144.6184,5162.0
2023-02-17 14:35:00,150.78,150.87,150.76,150.84,34202.0,144.5993,144.6856,144.5801,144.6568,34202.0
2023-02-17 14:40:00,150.84,150.84,150.66,150.66,8099.0,144.6568,144.6568,144.4842,144.4842,8099.0
2023-02-17 14:45:00,150.67,150.78,150.65,150.78,1930.0,144.4938,144.5993,144.4746,144.5993,1930.0
2023-02-17 14:50:00,150.8,150.93,150.79,150.9,7171.0,144.6184,144.7431,144.6089,144.7143,7171.0
2023-02-17 14:55:00,150.92,151.01,150.91,150.97,8520.0,144.7335,144.8198,144.7239,144.7815,8520.0
2023-02-17 15:00:00,150.95,151.09,150.92,150.92,12107.0,144.7623,144.8966,144.7335,144.7335,12107.0
2023-02-17 15:05:00,150.95,151.09,150.86,151.09,10110.0,144.7623,144.8966,144.676,144.8966,10110.0
2023-02-17 15:10:00,151.1,151.1,150.91,150.96,4585.0,144.9061,144.9061,144.7239,144.7719,4585.0
2023-02-17 15:15:00,150.95,151.03,150.86,150.92,4584.0,144.7623,144.839,144.676,144.7335,4584.0
2023-02-17 15:20:00,150.91,150.99,150.81,150.89,3712.0,144.7239,144.8007,144.628,144.7048,3712.0
2023-02-17 15:25:00,150.93,150.98,150.76,150.79,3633.0,144.7431,144.7911,144.5801,144.6089,3633.0
2023-02-17 15:30:00,150.81,151.01,150.76,151.01,13981.0,144.628,144.8198,144.5801,144.8198,13981.0
2023-02-17 15:35:00,151.03,151.15,150.93,150.94,8656.0,144.839,144.9541,144.7431,144.7527,8656.0
2023-02-17 15:40:00,150.94,151.01,150.91,150.92,12924.0,144.7527,144.8198,144.7239,144.7335,12924.0
2023-02-17 15:45:00,150.91,150.92,150.76,150.76,24534.0,144.7239,144.7335,144.5801,144.5801,24534.0
2023-02-17 15:50:00,150.77,151.02,150.77,150.88,98483.0,144.5897,144.8294,144.5897,144.6952,98483.0
2023-02-17 15:55:00,150.88,151.04,150.88,150.97,36306.0,144.6952,144.8486,144.6952,144.7815,36306.0
2023-02-21 09:30:00,149.71,149.8,149.53,149.68,166702.0,143.5731,143.6594,143.4005,143.5444,166702.0
2023-02-21 09:35:00,149.76,149.76,149.42,149.59,109569.0,143.6211,143.6211,143.295,143.458,109569.0
2023-02-21 09:40:00,149.59,149.71,149.49,149.65,33530.0,143.458,143.5731,143.3621,143.5156,33530.0
2023-02-21 09:45:00,149.63,149.69,149.16,149.21,80201.0,143.4964,143.5539,143.0457,143.0936,80201.0
2023-02-21 09:50:00,149.22,149.42,149.11,149.31,41082.0,143.1032,143.295,142.9977,143.1895,41082.0
2023-02-21 09:55:00,149.29,149.34,148.99,149.07,33019.0,143.1703,143.2183,142.8826,142.9594,33019.0
2023-02-21 10:00:00,148.98,149.1,148.93,149.03,18099.0,142.873,142.9881,142.8251,142.921,18099.0
2023-02-21 10:05:00,149.02,149.14,148.95,148.98,18824.0,142.9114,143.0265,142.8443,142.873,18824.0
2023-02-21 10:10:00,148.98,149.01,148.75,148.79,22984.0,142.873,142.9018,142.6525,142.6908,22984.0
2023-02-21 10:15:00,148.76,148.95,148.74,148.87,27030.0,142.6621,142.8443,142.6429,142.7676,27030.0
2023-02-21 10:20:00,148.84,148.89,148.74,148.79,6655.0,142.7388,142.7867,142.6429,142.6908,6655.0
2023-02-21 10:25:00,148.74,148.81,148.65,148.75,9606.0,142.6429,142.71,142.5566,142.6525,9606.0
2023-02-21 10:30:00,148.68,148.83,148.64,148.77,88435.0,142.5853,142.7292,142.547,142.6717,88435.0
2023-02-21 10:35:00,148.75,148.89,148.67,148.75,20176.0,142.6525,142.7867,142.5758,142.6525,20176.0
2023-02-21 10:40:00,148.74,148.96,148.73,148.82,15432.0,142.6429,142.8539,142.6333,142.7196,15432.0
2023-02-21 10:45:00,148.79,148.86,148.64,148.69,16401.0,142.6908,142.758,142.547,142.5949,16401.0
2023-02-21 10:50:00,148.7,148.71,148.54,148.56,16436.0,142.6045,142.6141,142.4511,142.4703,16436.0
2023-02-21 10:55:00,148.56,148.56,148.48,148.52,15756.0,142.4703,142.4703,142.3935,142.4319,15756.0
2023-02-21 11:00:00,148.56,148.63,148.52,148.53,5977.0,142.4703,142.5374,142.4319,142.4415,5977.0
2023-02-21 11:05:00,148.5,148.54,148.45,148.46,22814.0,142.4127,142.4511,142.3648,142.3744,22814.0
2023-02-21 11:10:00,148.42,148.47,148.38,148.47,23587.0,142.336,142.384,142.2976,142.384,23587.0
2023-02-21 11:15:00,148.46,148.49,148.34,148.43,19254.0,142.3744,142.4031,142.2593,142.3456,19254.0
2023-02-21 11:20:00,148.4,148.47,148.37,148.4,36420.0,142.3168,142.384,142.2881,142.3168,36420.0
2023-02-21 11:25:00,148.44,148.44,148.33,148.38,8535.0,142.3552,142.3552,142.2497,142.2976,8535.0
2023-02-21 11:30:00,148.4,148.44,148.24,148.3,57656.0,142.3168,142.3552,142.1634,142.2209,57656.0
2023-02-21 11:35:00,148.34,148.42,148.25,148.27,30496.0,142.2593,142.336,142.173,142.1922,30496.0
2023-02-21 11:40:00,148.25,148.4,148.22,148.31,54563.0,142.173,142.3168,142.1442,142.2305,54563.0
2023-02-21 11:45:00,148.35,148.38,148.28,148.33,22117.0,142.2689,142.2976,142.2017,142.2497,22117.0
2023-02-21 11:50:00,148.31,148.32,148.17,148.24,43188.0,142.2305,142.2401,142.0963,142.1634,43188.0
2023-02-21 11:55:00,148.22,148.31,148.13,148.2,45090.0,142.1442,142.2305,142.0579,142.125,45090.0
2023-02-21 12:00:00,148.18,148.24,148.14,148.21,58689.0,142.1058,142.1634,142.0675,142.1346,58689.0
2023-02-21 12:05:00,148.17,148.27,148.16,148.2,8652.0,142.0963,142.1922,142.0867,142.125,8652.0
2023-02-21 12:10:00,148.2,148.23,148.08,148.11,6961.0,142.125,142.1538,142.0099,142.0387,6961.0
2023-02-21 12:15:00,148.11,148.15,148.03,148.15,17011.0,142.0387,142.0771,141.962,142.0771,17011.0
2023-02-21 12:20:00,148.19,148.19,148.06,148.11,8327.0,142.1154,142.1154,141.9908,142.0387,8327.0
2023-02-21 12:25:00,148.08,148.1,148.02,148.08,19341.0,142.0099,142.0291,141.9524,142.0099,19341.0
2023-02-21 12:30:00,148.09,148.11,148.02,148.11,9053.0,142.0195,142.0387,141.9524,142.0387,9053.0
2023-02-21 12:35:00,148.13,148.18,148.07,148.1,13144.0,142.0579,142.1058,142.0004,142.0291,13144.0
2023-02-21 12:40:00,148.17,148.25,148.09,148.15,24682.0,142.0963,142.173,142.0195,142.0771,24682.0
2023-02-21 12:45:00,148.15,148.2,148.08,148.18,151766.0,142.0771,142.125,142.0099,142.1058,151766.0
2023-02-21 12:50:00,148.19,148.29,148.18,148.26,8463.0,142.1154,142.2113,142.1058,142.1826,8463.0
2023-02-21 12:55:00,148.26,148.3,148.22,148.28,7227.0,142.1826,142.2209,142.1442,142.2017,7227.0
2023-02-21 13:00:00,148.28,148.33,148.2,148.28,19675.0,142.2017,142.2497,142.125,142.2017,19675.0
2023-02-21 13:05:00,148.28,148.29,148.12,148.13,13137.0,142.2017,142.2113,142.0483,142.0579,13137.0
2023-02-21 13:10:00,148.13,148.15,148.07,148.11,7342.0,142.0579,142.0771,142.0004,142.0387,7342.0
2023-02-21 13:15:00,148.08,148.16,148.04,148.08,10619.0,142.0099,142.0867,141.9716,142.0099,10619.0
2023-02-21 13:20:00,148.06,148.14,148.02,148.05,11399.0,141.9908,142.0675,141.9524,141.9812,11399.0
2023-02-21 13:25:00,148.04,148.06,147.92,147.96,9861.0,141.9716,141.9908,141.8565,141.8949,9861.0
2023-02-21 13:30:00,147.94,147.95,147.84,147.84,5648.0,141.8757,141.8853,141.7798,141.7798,5648.0
2023-02-21 13:35:00,147.84,147.86,147.82,147.83,5487.0,141.7798,141.799,141.7606,141.7702,5487.0
2023-02-21 13:40:00,147.78,147.88,147.77,147.85,6096.0,141.7222,141.8181,141.7126,141.7894,6096.0
2023-02-21 13:45:00,147.85,147.94,147.85,147.88,10143.0,141.7894,141.8757,141.7894,141.8181,10143.0
2023-02-21 13:50:00,147.84,147.84,147.75,147.79,5478.0,141.7798,141.7798,141.6935,141.7318,5478.0
2023-02-21 13:55:00,147.76,147.82,147.75,147.79,3971.0,141.7031,141.7606,141.6935,141.7318,3971.0
2023-02-21 14:00:00,147.79,147.81,147.72,147.77,5121.0,141.7318,141.751,141.6647,141.7126,5121.0
2023-02-21 14:05:00,147.79,147.8,147.65,147.66,4832.0,141.7318,141.7414,141.5976,141.6072,4832.0
2023-02-21 14:10:00,147.66,147.66,147.56,147.62,19941.0,141.6072,141.6072,141.5113,141.5688,19941.0
2023-02-21 14:15:00,147.62,147.65,147.56,147.56,12043.0,141.5688,141.5976,141.5113,141.5113,12043.0
2023-02-21 14:20:00,147.52,147.6,147.52,147.54,8884.0,141.4729,141.5496,141.4729,141.4921,8884.0
2023-02-21 14:25:00,147.52,147.75,147.52,147.73,9283.0,141.4729,141.6935,141.4729,141.6743,9283.0
2023-02-21 14:30:00,147.72,147.89,147.68,147.89,22742.0,141.6647,141.8277,141.6263,141.8277,22742.0
2023-02-21 14:35:00,147.92,147.92,147.82,147.9,5906.0,141.8565,141.8565,141.7606,141.8373,5906.0
2023-02-21 14:40:00,147.91,147.97,147.78,147.95,23396.0,141.8469,141.9044,141.7222,141.8853,23396.0
2023-02-21 14:45:00,147.97,148.03,147.92,147.96,12465.0,141.9044,141.962,141.8565,141.8949,12465.0
2023-02-21 14:50:00,147.96,147.96,147.9,147.96,6494.0,141.8949,141.8949,141.8373,141.8949,6494.0
2023-02-21 14:55:00,147.95,147.98,147.86,147.95,12596.0,141.8853,141.914,141.799,141.8853,12596.0
2023-02-21 15:00:00,147.95,148.06,147.92,148.06,29437.0,141.8853,141.9908,141.8565,141.9908,29437.0
2023-02-21 15:05:00,148.06,148.06,147.9,147.92,16901.0,141.9908,141.9908,141.8373,141.8565,16901.0
2023-02-21 15:10:00,147.9,147.91,147.82,147.89,16007.0,141.8373,141.8469,141.7606,141.8277,16007.0
2023-02-21 15:15:00,147.86,147.92,147.83,147.91,18148.0,141.799,141.8565,141.7702,141.8469,18148.0
2023-02-21 15:20:00,147.88,147.98,147.79,147.94,75379.0,141.8181,141.914,141.7318,141.8757,75379.0
2023-02-21 15:25:00,147.96,147.96,147.85,147.92,66465.0,141.8949,141.8949,141.7894,141.8565,66465.0
2023-02-21 15:30:00,147.93,148.16,147.92,148.15,17399.0,141.8661,142.0867,141.8565,142.0771,17399.0
2023-02-21 15:35:00,148.14,148.14,147.97,148.0,29566.0,142.0675,142.0675,141.9044,141.9332,29566.0
2023-02-21 15:40:00,148.01,148.03,147.92,148.01,11994.0,141.9428,141.962,141.8565,141.9428,11994.0
2023-02-21 15:45:00,148.02,148.08,147.97,148.01,46979.0,141.9524,142.0099,141.9044,141.9428,46979.0
2023-02-21 15:50:00,148.03,148.1,147.74,147.78,61815.0,141.962,142.0291,141.6839,141.7222,61815.0
2023-02-21 15:55:00,147.8,147.84,147.7,147.72,51959.0,141.7414,141.7798,141.6455,141.6647,51959.0
2023-02-22 09:30:00,147.85,148.06,147.84,147.95,136076.0,141.7894,141.9908,141.7798,141.8853,136076.0
2023-02-22 09:35:00,147.94,148.1,147.85,148.08,26616.0,141.8757,142.0291,141.7894,142.0099,26616.0
2023-02-22 09:40:00,148.08,148.28,148.07,148.22,52486.0,142.0099,142.2017,142.0004,142.1442,52486.0
2023-02-22 09:45:00,148.25,148.35,148.15,148.34,77629.0,142.173,142.2689,142.0771,142.2593,77629.0
2023-02-22 09:50:00,148.33,148.33,148.12,148.16,51556.0,142.2497,142.2497,142.0483,142.0867,51556.0
2023-02-22 09:55:00,148.15,148.26,148.1,148.12,17105.0,142.0771,142.1826,142.0291,142.0483,17105.0
2023-02-22 10:00:00,148.1,148.14,147.88,147.92,11443.0,142.0291,142.0675,141.8181,141.8565,11443.0
2023-02-22 10:05:00,147.92,147.99,147.83,147.84,14260.0,141.8565,141.9236,141.7702,141.7798,14260.0
2023-02-22 10:10:00,147.83,147.83,147.56,147.7,42377.0,141.7702,141.7702,141.5113,141.6455,42377.0
2023-02-22 10:15:00,147.71,147.71,147.55,147.62,11763.0,141.6551,141.6551,141.5017,141.5688,11763.0
2023-02-22 10:20:00,147.68,147.95,147.67,147.9,13357.0,141.6263,141.8853,141.6167,141.8373,13357.0
2023-02-22 10:25:00,147.89,147.94,147.69,147.69,8634.0,141.8277,141.8757,141.6359,141.6359,8634.0
2023-02-22 10:30:00,147.67,147.67,147.39,147.39,92377.0,141.6167,141.6167,141.3482,141.3482,92377.0
2023-02-22 10:35:00,147.38,147.49,147.32,147.34,44523.0,141.3386,141.4441,141.2811,141.3003,44523.0
2023-02-22 10:40:00,147.34,147.55,147.33,147.54,19288.0,141.3003,141.5017,141.2907,141.4921,19288.0
2023-02-22 10:45:00,147.54,147.68,147.54,147.63,22033.0,141.4921,141.6263,141.4921,141.5784,22033.0
2023-02-22 10:50:00,147.65,147.83,147.64,147.81,34716.0,141.5976,141.7702,141.588,141.751,34716.0
2023-02-22 10:55:00,147.81,147.94,147.79,147.9,39027.0,141.751,141.8757,141.7318,141.8373,39027.0
2023-02-22 11:00:00,147.88,148.0,147.86,147.9,21348.0,141.8181,141.9332,141.799,141.8373,21348.0
2023-02-22 11:05:00,147.92,148.0,147.87,147.96,37867.0,141.8565,141.9332,141.8085,141.8949,37867.0
2023-02-22 11:10:00,147.98,147.98,147.79,147.82,7131.0,141.914,141.914,141.7318,141.7606,7131.0
2023-02-22 11:15:00,147.8,147.84,147.72,147.78,12720.0,141.7414,141.7798,141.6647,141.7222,12720.0
2023-02-22 11:20:00,147.8,147.93,147.79,147.87,13911.0,141.7414,141.8661,141.7318,141.8085,13911.0
2023-02-22 11:25:00,147.91,147.91,147.77,147.82,4616.0,141.8469,141.8469,141.7126,141.7606,4616.0
2023-02-22 11:30:00,147.81,147.92,147.81,147.92,4504.0,141.751,141.8565,141.751,141.8565,4504.0
2023-02-22 11:35:00,147.94,148.02,147.78,147.79,14953.0,141.8757,141.9524,141.7222,141.7318,14953.0
2023-02-22 11:40:00,147.79,147.94,147.79,147.91,6109.0,141.7318,141.8757,141.7318,141.8469,6109.0
2023-02-22 11:45:00,147.94,147.96,147.83,147.85,4630.0,141.8757,141.8949,141.7702,141.7894,4630.0
2023-02-22 11:50:00,147.85,147.98,147.85,147.86,3990.0,141.7894,141.914,141.7894,141.799,3990.0
2023-02-22 11:55:00,147.83,147.99,147.81,147.99,5014.0,141.7702,141.9236,141.751,141.9236,5014.0
2023-02-22 12:00:00,147.96,147.97,147.88,147.93,3801.0,141.8949,141.9044,141.8181,141.8661,3801.0
2023-02-22 12:05:00,147.94,148.11,147.94,148.04,27416.0,141.8757,142.0387,141.8757,141.9716,27416.0
2023-02-22 12:10:00,148.05,148.05,147.9,147.96,9821.0,141.9812,141.9812,141.8373,141.8949,9821.0
2023-02-22 12:15:00,147.97,148.21,147.96,148.16,7674.0,141.9044,142.1346,141.8949,142.0867,7674.0
2023-02-22 12:20:00,148.18,148.23,148.16,148.22,24731.0,142.1058,142.1538,142.0867,142.1442,24731.0
2023-02-22 12:25:00,148.24,148.28,148.17,148.17,8936.0,142.1634,142.2017,142.0963,142.0963,8936.0
2023-02-22 12:30:00,148.2,148.25,148.16,148.18,19189.0,142.125,142.173,142.0867,142.1058,19189.0
2023-02-22 12:35:00,148.2,148.28,148.14,148.24,18663.0,142.125,142.2017,142.0675,142.1634,18663.0
2023-02-22 12:40:00,148.24,148.32,148.21,148.29,94947.0,142.1634,142.2401,142.1346,142.2113,94947.0
2023-02-22 12:45:00,148.32,148.34,148.18,148.2,59820.0,142.2401,142.2593,142.1058,142.125,59820.0
2023-02-22 12:50:00,148.2,148.24,148.19,148.21,37879.0,142.125,142.1634,142.1154,142.1346,37879.0
2023-02-22 12:55:00,148.21,148.22,148.16,148.19,5730.0,142.1346,142.1442,142.0867,142.1154,5730.0
2023-02-22 13:00:00,148.17,148.2,148.08,148.18,16222.0,142.0963,142.125,142.0099,142.1058,16222.0
2023-02-22 13:05:00,148.17,148.27,148.17,148.25,27560.0,142.0963,142.1922,142.0963,142.173,27560.0
2023-02-22 13:10:00,148.25,148.26,148.15,148.23,55064.0,142.173,142.1826,142.0771,142.1538,55064.0
2023-02-22 13:15:00,148.24,148.34,148.23,148.32,7677.0,142.1634,142.2593,142.1538,142.2401,7677.0
2023-02-22 13:20:00,148.34,148.41,148.32,148.39,14597.0,142.2593,142.3264,142.2401,142.3072,14597.0
2023-02-22 13:25:00,148.38,148.49,148.38,148.47,4128.0,142.2976,142.4031,142.2976,142.384,4128.0
2023-02-22 13:30:00,148.5,148.5,148.31,148.38,119545.0,142.4127,142.4127,142.2305,142.2976,119545.0
2023-02-22 13:35:00,148.39,148.46,148.31,148.43,30209.0,142.3072,142.3744,142.2305,142.3456,30209.0
2023-02-22 13:40:00,148.44,148.46,148.38,148.45,14735.0,142.3552,142.3744,142.2976,142.3648,14735.0
2023-02-22 13:45:00,148.44,148.44,148.31,148.35,21673.0,142.3552,142.3552,142.2305,142.2689,21673.0
2023-02-22 13:50:00,148.34,148.35,148.2,148.22,29922.0,142.2593,142.2689,142.125,142.1442,29922.0
2023-02-22 13:55:00,148.24,148.31,148.22,148.28,14040.0,142.1634,142.2305,142.1442,142.2017,14040.0
2023-02-22 14:00:00,148.25,148.52,147.86,148.26,108370.0,142.173,142.4319,141.799,142.1826,108370.0
2023-02-22 14:05:00,148.31,148.47,148.04,148.23,77906.0,142.2305,142.384,141.9716,142.1538,77906.0
2023-02-22 14:10:00,148.27,148.37,147.82,147.97,84353.0,142.1922,142.2881,141.7606,141.9044,84353.0
2023-02-22 14:15:00,147.95,148.09,147.63,148.08,37543.0,141.8853,142.0195,141.5784,142.0099,37543.0
2023-02-22 14:20:00,148.11,148.25,147.88,147.94,9420.0,142.0387,142.173,141.8181,141.8757,9420.0
2023-02-22 14:25:00,147.96,148.0,147.84,147.89,8614.0,141.8949,141.9332,141.7798,141.8277,8614.0
2023-02-22 14:30:00,147.85,147.86,147.55,147.63,18352.0,141.7894,141.799,141.5017,141.5784,18352.0
2023-02-22 14:35:00,147.66,147.72,147.49,147.56,22573.0,141.6072,141.6647,141.4441,141.5113,22573.0
2023-02-22 14:40:00,147.58,147.62,147.36,147.51,13393.0,141.5304,141.5688,141.3195,141.4633,13393.0
2023-02-22 14:45:00,147.49,147.75,147.41,147.74,39510.0,141.4441,141.6935,141.3674,141.6839,39510.0
2023-02-22 14:50:00,147.75,147.78,147.45,147.46,49929.0,141.6935,141.7222,141.4058,141.4154,49929.0
2023-02-22 14:55:00,147.31,147.4,147.21,147.23,42940.0,141.2715,141.3578,141.1756,141.1948,42940.0
2023-02-22 15:00:00,147.21,147.31,147.13,147.22,28436.0,141.1756,141.2715,141.0989,141.1852,28436.0
2023-02-22 15:05:00,147.23,147.32,147.18,147.29,8166.0,141.1948,141.2811,141.1468,141.2523,8166.0
2023-02-22 15:10:00,147.28,147.4,147.16,147.23,16679.0,141.2427,141.3578,141.1277,141.1948,16679.0
2023-02-22 15:15:00,147.24,147.43,147.2,147.28,20361.0,141.2044,141.3866,141.166,141.2427,20361.0
2023-02-22 15:20:00,147.28,147.46,147.16,147.43,11374.0,141.2427,141.4154,141.1277,141.3866,11374.0
2023-02-22 15:25:00,147.43,147.49,147.19,147.21,21571.0,141.3866,141.4441,141.1564,141.1756,21571.0
2023-02-22 15:30:00,147.19,147.32,147.11,147.27,30214.0,141.1564,141.2811,141.0797,141.2331,30214.0
2023-02-22 15:35:00,147.26,147.32,147.02,147.03,23156.0,141.2236,141.2811,140.9934,141.003,23156.0
2023-02-22 15:40:00,147.04,147.22,147.01,147.1,32305.0,141.0126,141.1852,140.9838,141.0701,32305.0
2023-02-22 15:45:00,147.07,147.25,147.03,147.18,28276.0,141.0413,141.214,141.003,141.1468,28276.0
2023-02-22 15:50:00,147.18,147.37,146.99,147.3,77113.0,141.1468,141.329,140.9646,141.2619,77113.0
2023-02-22 15:55:00,147.31,147.58,147.3,147.58,146613.0,141.2715,141.5304,141.2619,141.5304,146613.0
2023-02-23 09:30:00,148.47,148.65,148.4,148.53,97559.0,142.384,142.5566,142.3168,142.4415,97559.0
2023-02-23 09:35:00,148.53,148.62,148.41,148.42,47121.0,142.4415,142.5278,142.3264,142.336,47121.0
2023-02-23 09:40:00,148.43,148.61,148.32,148.42,41091.0,142.3456,142.5182,142.2401,142.336,41091.0
2023-02-23 09:45:00,148.45,148.81,148.42,148.65,37768.0,142.3648,142.71,142.336,142.5566,37768.0
2023-02-23 09:50:00,148.66,148.76,148.62,148.73,10524.0,142.5662,142.6621,142.5278,142.6333,10524.0
2023-02-23 09:55:00,148.7,148.72,148.52,148.56,108500.0,142.6045,142.6237,142.4319,142.4703,108500.0
2023-02-23 10:00:00,148.58,148.7,148.42,148.42,18330.0,142.4894,142.6045,142.336,142.336,18330.0
2023-02-23 10:05:00,148.45,148.45,148.12,148.29,8693.0,142.3648,142.3648,142.0483,142.2113,8693.0
2023-02-23 10:10:00,148.31,148.36,148.15,148.35,12086.0,142.2305,142.2785,142.0771,142.2689,12086.0
2023-02-23 10:15:00,148.33,148.33,148.2,148.25,4281.0,142.2497,142.2497,142.125,142.173,4281.0
2023-02-23 10:20:00,148.25,148.34,148.19,148.34,5650.0,142.173,142.2593,142.1154,142.2593,5650.0
2023-02-23 10:25:00,148.34,148.42,148.31,148.34,17396.0,142.2593,142.336,142.2305,142.2593,17396.0
2023-02-23 10:30:00,148.33,148.38,147.98,148.38,12455.0,142.2497,142.2976,141.914,142.2976,12455.0
2023-02-23 10:35:00,148.33,148.34,148.23,148.23,18126.0,142.2497,142.2593,142.1538,142.1538,18126.0
2023-02-23 10:40:00,148.22,148.22,148.04,148.05,40665.0,142.1442,142.1442,141.9716,141.9812,40665.0
2023-02-23 10:45:00,148.07,148.07,147.53,147.59,23535.0,142.0004,142.0004,141.4825,141.54,23535.0
2023-02-23 10:50:00,147.59,147.69,147.53,147.67,210759.0,141.54,141.6359,141.4825,141.6167,210759.0
2023-02-23 10:55:00,147.66,147.7,147.59,147.69,7740.0,141.6072,141.6455,141.54,141.6359,7740.0
2023-02-23 11:00:00,147.67,147.9,147.65,147.84,20025.0,141.6167,141.8373,141.5976,141.7798,20025.0
2023-02-23 11:05:00,147.84,147.84,147.42,147.52,51525.0,141.7798,141.7798,141.377,141.4729,51525.0
2023-02-23 11:10:00,147.53,147.66,147.5,147.53,12810.0,141.4825,141.6072,141.4537,141.4825,12810.0
2023-02-23 11:15:00,147.5,147.54,147.43,147.48,5768.0,141.4537,141.4921,141.3866,141.4345,5768.0
2023-02-23 11:20:00,147.43,147.43,147.3,147.35,8538.0,141.3866,141.3866,141.2619,141.3099,8538.0
2023-02-23 11:25:00,147.35,147.41,147.18,147.26,19482.0,141.3099,141.3674,141.1468,141.2236,19482.0
2023-02-23 11:30:00,147.24,147.29,147.19,147.24,7702.0,141.2044,141.2523,141.1564,141.2044,7702.0
2023-02-23 11:35:00,147.26,147.32,147.1,147.13,11138.0,141.2236,141.2811,141.0701,141.0989,11138.0
2023-02-23 11:40:00,147.09,147.09,146.83,146.98,62702.0,141.0605,141.0605,140.8112,140.955,62702.0
2023-02-23 11:45:00,146.94,147.03,146.88,146.88,10567.0,140.9167,141.003,140.8591,140.8591,10567.0
2023-02-23 11:50:00,146.86,146.88,146.66,146.67,25539.0,140.84,140.8591,140.6481,140.6577,25539.0
2023-02-23 11:55:00,146.65,146.71,146.64,146.67,42835.0,140.6386,140.6961,140.629,140.6577,42835.0
2023-02-23 12:00:00,146.65,146.76,146.61,146.75,54179.0,140.6386,140.7441,140.6002,140.7345,54179.0
2023-02-23 12:05:00,146.76,146.8,146.67,146.68,25825.0,140.7441,140.7824,140.6577,140.6673,25825.0
2023-02-23 12:10:00,146.67,146.75,146.58,146.75,20727.0,140.6577,140.7345,140.5714,140.7345,20727.0
2023-02-23 12:15:00,146.74,146.9,146.72,146.79,26888.0,140.7249,140.8783,140.7057,140.7728,26888.0
2023-02-23 12:20:00,146.79,146.8,146.56,146.8,5645.0,140.7728,140.7824,140.5522,140.7824,5645.0
2023-02-23 12:25:00,146.81,146.81,146.71,146.76,6242.0,140.792,140.792,140.6961,140.7441,6242.0
2023-02-23 12:30:00,146.77,146.92,146.69,146.9,14900.0,140.7536,140.8975,140.6769,140.8783,14900.0
2023-02-23 12:35:00,146.92,146.98,146.88,146.9,13596.0,140.8975,140.955,140.8591,140.8783,13596.0
2023-02-23 12:40:00,146.9,146.99,146.81,146.97,13888.0,140.8783,140.9646,140.792,140.9454,13888.0
2023-02-23 12:45:00,146.98,147.02,146.86,146.86,3773.0,140.955,140.9934,140.84,140.84,3773.0
2023-02-23 12:50:00,146.95,147.01,146.94,146.94,4731.0,140.9263,140.9838,140.9167,140.9167,4731.0
2023-02-23 12:55:00,146.93,147.06,146.93,147.05,61313.0,140.9071,141.0318,140.9071,141.0222,61313.0
2023-02-23 13:00:00,147.05,147.23,146.96,147.03,44047.0,141.0222,141.1948,140.9359,141.003,44047.0
2023-02-23 13:05:00,147.04,147.04,146.93,147.01,15471.0,141.0126,141.0126,140.9071,140.9838,15471.0
2023-02-23 13:10:00,146.99,147.05,146.95,147.01,3856.0,140.9646,141.0222,140.9263,140.9838,3856.0
2023-02-23 13:15:00,147.0,147.1,146.94,147.1,5623.0,140.9742,141.0701,140.9167,141.0701,5623.0
2023-02-23 13:20:00,147.07,147.12,147.01,147.04,11189.0,141.0413,141.0893,140.9838,141.0126,11189.0
2023-02-23 13:25:00,147.04,147.12,146.98,147.09,42455.0,141.0126,141.0893,140.955,141.0605,42455.0
2023-02-23 13:30:00,147.11,147.11,146.97,147.06,8766.0,141.0797,141.0797,140.9454,141.0318,8766.0
2023-02-23 13:35:00,147.05,147.1,147.0,147.08,10296.0,141.0222,141.0701,140.9742,141.0509,10296.0
2023-02-23 13:40:00,147.13,147.28,147.08,147.13,30310.0,141.0989,141.2427,141.0509,141.0989,30310.0
2023-02-23 13:45:00,147.11,147.29,147.06,147.27,16499.0,141.0797,141.2523,141.0318,141.2331,16499.0
2023-02-23 13:50:00,147.26,147.31,147.21,147.23,12661.0,141.2236,141.2715,141.1756,141.1948,12661.0
2023-02-23 13:55:00,147.23,147.25,147.13,147.21,7740.0,141.1948,141.214,141.0989,141.1756,7740.0
2023-02-23 14:00:00,147.22,147.25,147.1,147.21,5147.0,141.1852,141.214,141.0701,141.1756,5147.0
2023-02-23 14:05:00,147.2,147.3,147.2,147.26,6223.0,141.166,141.2619,141.166,141.2236,6223.0
2023-02-23 14:10:00,147.25,147.44,147.25,147.41,12105.0,141.214,141.3962,141.214,141.3674,12105.0
2023-02-23 14:15:00,147.48,147.73,147.48,147.71,80480.0,141.4345,141.6743,141.4345,141.6551,80480.0
2023-02-23 14:20:00,147.67,147.77,147.67,147.75,60835.0,141.6167,141.7126,141.6167,141.6935,60835.0
2023-02-23 14:25:00,147.77,147.83,147.71,147.76,45445.0,141.7126,141.7702,141.6551,141.7031,45445.0
2023-02-23 14:30:00,147.79,148.03,147.76,147.97,15947.0,141.7318,141.962,141.7031,141.9044,15947.0
2023-02-23 14:35:00,147.98,148.04,147.94,147.94,3967.0,141.914,141.9716,141.8757,141.8757,3967.0
2023-02-23 14:40:00,148.01,148.02,147.89,147.95,4844.0,141.9428,141.9524,141.8277,141.8853,4844.0
2023-02-23 14:45:00,147.95,148.01,147.9,147.99,14470.0,141.8853,141.9428,141.8373,141.9236,14470.0
2023-02-23 14:50:00,147.99,148.02,147.9,147.99,31947.0,141.9236,141.9524,141.8373,141.9236,31947.0
2023-02-23 14:55:00,148.01,148.01,147.85,147.89,15449.0,141.9428,141.9428,141.7894,141.8277,15449.0
2023-02-23 15:00:00,147.94,148.18,147.94,148.18,13363.0,141.8757,142.1058,141.8757,142.1058,13363.0
2023-02-23 15:05:00,148.17,148.22,148.09,148.1,14852.0,142.0963,142.1442,142.0195,142.0291,14852.0
2023-02-23 15:10:00,148.1,148.27,148.1,148.24,10587.0,142.0291,142.1922,142.0291,142.1634,10587.0
2023-02-23 15:15:00,148.25,148.29,148.14,148.15,13498.0,142.173,142.2113,142.0675,142.0771,13498.0
2023-02-23 15:20:00,148.12,148.25,148.05,148.22,7871.0,142.0483,142.173,141.9812,142.1442,7871.0
2023-02-23 15:25:00,148.27,148.39,148.21,148.38,12789.0,142.1922,142.3072,142.1346,142.2976,12789.0
2023-02-23 15:30:00,148.4,148.47,148.32,148.43,11242.0,142.3168,142.384,142.2401,142.3456,11242.0
2023-02-23 15:35:00,148.42,148.42,148.31,148.35,19963.0,142.336,142.336,142.2305,142.2689,19963.0
2023-02-23 15:40:00,148.36,148.41,148.32,148.37,20802.0,142.2785,142.3264,142.2401,142.2881,20802.0
2023-02-23 15:45:00,148.37,148.37,148.17,148.2,45897.0,142.2881,142.2881,142.0963,142.125,45897.0
2023-02-23 15:50:00,148.22,148.28,148.06,148.07,68153.0,142.1442,142.2017,141.9908,142.0004,68153.0
2023-02-23 15:55:00,148.07,148.23,148.03,148.14,132886.0,142.0004,142.1538,141.962,142.0675,132886.0
2023-02-24 09:30:00,146.37,146.48,146.13,146.42,85130.0,140.37,140.4755,140.1399,140.418,85130.0
2023-02-24 09:35:00,146.42,146.56,146.25,146.53,79483.0,140.418,140.5522,140.255,140.5235,79483.0
2023-02-24 09:40:00,146.54,146.59,145.92,145.93,145182.0,140.5331,140.581,139.9385,139.9481,145182.0
2023-02-24 09:45:00,145.93,145.97,145.67,145.88,42568.0,139.9481,139.9864,139.6987,139.9001,42568.0
2023-02-24 09:50:00,145.86,146.01,145.82,146.01,43272.0,139.8809,140.0248,139.8426,140.0248,43272.0
2023-02-24 09:55:00,146.03,146.11,145.87,145.9,16682.0,140.044,140.1207,139.8905,139.9193,16682.0
2023-02-24 10:00:00,145.94,146.24,145.84,146.18,21225.0,139.9577,140.2454,139.8618,140.1878,21225.0
2023-02-24 10:05:00,146.23,146.35,146.06,146.16,169283.0,140.2358,140.3509,140.0727,140.1686,169283.0
2023-02-24 10:10:00,146.14,146.19,145.9,145.95,9559.0,140.1495,140.1974,139.9193,139.9673,9559.0
2023-02-24 10:15:00,145.97,146.03,145.78,145.89,20930.0,139.9864,140.044,139.8042,139.9097,20930.0
2023-02-24 10:20:00,145.89,145.98,145.8,145.87,24134.0,139.9097,139.996,139.8234,139.8905,24134.0
2023-02-24 10:25:00,145.79,145.95,145.79,145.95,9637.0,139.8138,139.9673,139.8138,139.9673,9637.0
2023-02-24 10:30:00,145.93,146.0,145.82,145.91,18880.0,139.9481,140.0152,139.8426,139.9289,18880.0
2023-02-24 10:35:00,145.95,146.07,145.86,145.89,28557.0,139.9673,140.0823,139.8809,139.9097,28557.0
2023-02-24 10:40:00,145.9,146.0,145.8,145.99,12810.0,139.9193,140.0152,139.8234,140.0056,12810.0
2023-02-24 10:45:00,146.02,146.17,145.96,145.97,75309.0,140.0344,140.1782,139.9768,139.9864,75309.0
2023-02-24 10:50:00,145.97,145.98,145.84,145.93,10742.0,139.9864,139.996,139.8618,139.9481,10742.0
2023-02-24 10:55:00,145.88,145.99,145.81,145.97,70514.0,139.9001,140.0056,139.833,139.9864,70514.0
2023-02-24 11:00:00,145.98,146.1,145.94,145.97,66687.0,139.996,140.1111,139.9577,139.9864,66687.0
2023-02-24 11:05:00,146.06,146.22,146.04,146.2,40453.0,140.0727,140.2262,140.0536,140.207,40453.0
2023-02-24 11:10:00,146.2,146.33,146.19,146.26,81735.0,140.207,140.3317,140.1974,140.2645,81735.0
2023-02-24 11:15:00,146.27,146.37,146.24,146.31,6512.0,140.2741,140.37,140.2454,140.3125,6512.0
2023-02-24 11:20:00,146.32,146.37,146.2,146.28,10450.0,140.3221,140.37,140.207,140.2837,10450.0
2023-02-24 11:25:00,146.31,146.55,146.31,146.46,58860.0,140.3125,140.5427,140.3125,140.4563,58860.0
2023-02-24 11:30:00,146.48,146.62,146.37,146.47,41549.0,140.4755,140.6098,140.37,140.4659,41549.0
2023-02-24 11:35:00,146.46,146.49,146.35,146.36,13532.0,140.4563,140.4851,140.3509,140.3604,13532.0
2023-02-24 11:40:00,146.37,146.71,146.34,146.66,33452.0,140.37,140.6961,140.3413,140.6481,33452.0
2023-02-24 11:45:00,146.67,146.79,146.62,146.74,38311.0,140.6577,140.7728,140.6098,140.7249,38311.0
2023-02-24 11:50:00,146.75,146.92,146.73,146.73,22805.0,140.7345,140.8975,140.7153,140.7153,22805.0
2023-02-24 11:55:00,146.76,146.8,146.62,146.64,57305.0,140.7441,140.7824,140.6098,140.629,57305.0
2023-02-24 12:00:00,146.67,146.75,146.57,146.58,76170.0,140.6577,140.7345,140.5618,140.5714,76170.0
2023-02-24 12:05:00,146.59,146.59,146.49,146.57,12085.0,140.581,140.581,140.4851,140.5618,12085.0
2023-02-24 12:10:00,146.59,146.62,146.54,146.62,5676.0,140.581,140.6098,140.5331,140.6098,5676.0
2023-02-24 12:15:00,146.65,146.65,146.45,146.52,14284.0,140.6386,140.6386,140.4468,140.5139,14284.0
2023-02-24 12:20:00,146.52,146.61,146.47,146.55,6092.0,140.5139,140.6002,140.4659,140.5427,6092.0
2023-02-24 12:25:00,146.56,146.59,146.41,146.53,12776.0,140.5522,140.581,140.4084,140.5235,12776.0
2023-02-24 12:30:00,146.56,146.69,146.48,146.49,21602.0,140.5522,140.6769,140.4755,140.4851,21602.0
2023-02-24 12:35:00,146.49,146.51,146.38,146.39,11210.0,140.4851,140.5043,140.3796,140.3892,11210.0
2023-02-24 12:40:00,146.41,146.43,146.34,146.36,17197.0,140.4084,140.4276,140.3413,140.3604,17197.0
2023-02-24 12:45:00,146.34,146.35,146.24,146.26,35071.0,140.3413,140.3509,140.2454,140.2645,35071.0
2023-02-24 12:50:00,146.24,146.29,146.22,146.25,42469.0,140.2454,140.2933,140.2262,140.255,42469.0
2023-02-24 12:55:00,146.24,146.24,146.17,146.2,14228.0,140.2454,140.2454,140.1782,140.207,14228.0
2023-02-24 13:00:00,146.19,146.26,146.14,146.23,10210.0,140.1974,140.2645,140.1495,140.2358,10210.0
2023-02-24 13:05:00,146.2,146.2,146.1,146.11,7149.0,140.207,140.207,140.1111,140.1207,7149.0
2023-02-24 13:10:00,146.12,146.16,146.09,146.13,7322.0,140.1303,140.1686,140.1015,140.1399,7322.0
2023-02-24 13:15:00,146.13,146.24,146.12,146.24,26287.0,140.1399,140.2454,140.1303,140.2454,26287.0
2023-02-24 13:20:00,146.23,146.38,146.21,146.34,38300.0,140.2358,140.3796,140.2166,140.3413,38300.0
2023-02-24 13:25:00,146.38,146.42,146.31,146.34,10780.0,140.3796,140.418,140.3125,140.3413,10780.0
2023-02-24 13:30:00,146.34,146.35,146.13,146.25,39349.0,140.3413,140.3509,140.1399,140.255,39349.0
2023-02-24 13:35:00,146.27,146.35,146.26,146.33,6592.0,140.2741,140.3509,140.2645,140.3317,6592.0
2023-02-24 13:40:00,146.35,146.46,146.35,146.44,37625.0,140.3509,140.4563,140.3509,140.4372,37625.0
2023-02-24 13:45:00,146.46,146.59,146.43,146.52,34559.0,140.4563,140.581,140.4276,140.5139,34559.0
2023-02-24 13:50:00,146.5,146.61,146.5,146.59,32084.0,140.4947,140.6002,140.4947,140.581,32084.0
2023-02-24 13:55:00,146.61,146.64,146.54,146.56,19695.0,140.6002,140.629,140.5331,140.5522,19695.0
2023-02-24 14:00:00,146.58,146.68,146.53,146.62,22301.0,140.5714,140.6673,140.5235,140.6098,22301.0
2023-02-24 14:05:00,146.62,146.69,146.6,146.64,7478.0,140.6098,140.6769,140.5906,140.629,7478.0
2023-02-24 14:10:00,146.66,146.66,146.5,146.6,13157.0,140.6481,140.6481,140.4947,140.5906,13157.0
2023-02-24 14:15:00,146.59,146.74,146.59,146.71,35393.0,140.581,140.7249,140.581,140.6961,35393.0
2023-02-24 14:20:00,146.72,146.79,146.59,146.64,23969.0,140.7057,140.7728,140.581,140.629,23969.0
2023-02-24 14:25:00,146.64,146.73,146.61,146.64,4884.0,140.629,140.7153,140.6002,140.629,4884.0
2023-02-24 14:30:00,146.64,146.64,146.47,146.54,6653.0,140.629,140.629,140.4659,140.5331,6653.0
2023-02-24 14:35:00,146.53,146.6,146.49,146.58,6871.0,140.5235,140.5906,140.4851,140.5714,6871.0
2023-02-24 14:40:00,146.55,146.57,146.4,146.48,8571.0,140.5427,140.5618,140.3988,140.4755,8571.0
2023-02-24 14:45:00,146.44,146.79,146.44,146.77,10464.0,140.4372,140.7728,140.4372,140.7536,10464.0
2023-02-24 14:50:00,146.78,146.92,146.78,146.84,10212.0,140.7632,140.8975,140.7632,140.8208,10212.0
2023-02-24 14:55:00,146.83,147.09,146.83,147.01,14250.0,140.8112,141.0605,140.8112,140.9838,14250.0
2023-02-24 15:00:00,147.02,147.15,146.91,146.91,17387.0,140.9934,141.1181,140.8879,140.8879,17387.0
2023-02-24 15:05:00,146.93,147.12,146.93,147.08,7411.0,140.9071,141.0893,140.9071,141.0509,7411.0
2023-02-24 15:10:00,147.12,147.12,146.92,146.92,11805.0,141.0893,141.0893,140.8975,140.8975,11805.0
2023-02-24 15:15:00,146.92,147.02,146.85,147.02,14572.0,140.8975,140.9934,140.8304,140.9934,14572.0
2023-02-24 15:20:00,147.04,147.12,147.01,147.09,16224.0,141.0126,141.0893,140.9838,141.0605,16224.0
2023-02-24 15:25:00,147.05,147.16,146.93,146.94,14436.0,141.0222,141.1277,140.9071,140.9167,14436.0
2023-02-24 15:30:00,146.95,146.98,146.67,146.69,17648.0,140.9263,140.955,140.6577,140.6769,17648.0
2023-02-24 15:35:00,146.65,146.65,146.5,146.55,24558.0,140.6386,140.6386,140.4947,140.5427,24558.0
2023-02-24 15:40:00,146.54,146.66,146.5,146.6,48592.0,140.5331,140.6481,140.4947,140.5906,48592.0
2023-02-24 15:45:00,146.6,146.61,146.5,146.57,36131.0,140.5906,140.6002,140.4947,140.5618,36131.0
2023-02-24 15:50:00,146.58,146.67,146.42,146.66,90813.0,140.5714,140.6577,140.418,140.6481,90813.0
2023-02-24 15:55:00,146.67,146.92,146.67,146.87,134615.0,140.6577,140.8975,140.6577,140.8495,134615.0
2023-02-27 09:30:00,148.1,148.17,147.9,147.9,35701.0,142.0291,142.0963,141.8373,141.8373,35701.0
2023-02-27 09:35:00,147.95,147.99,147.85,147.9,60704.0,141.8853,141.9236,141.7894,141.8373,60704.0
2023-02-27 09:40:00,147.88,147.98,147.83,147.85,188097.0,141.8181,141.914,141.7702,141.7894,188097.0
2023-02-27 09:45:00,147.8,147.95,147.76,147.92,72100.0,141.7414,141.8853,141.7031,141.8565,72100.0
2023-02-27 09:50:00,147.92,148.14,147.92,148.13,16706.0,141.8565,142.0675,141.8565,142.0579,16706.0
2023-02-27 09:55:00,148.15,148.38,148.14,148.37,15553.0,142.0771,142.2976,142.0675,142.2881,15553.0
2023-02-27 10:00:00,148.36,148.48,148.3,148.45,14118.0,142.2785,142.3935,142.2209,142.3648,14118.0
2023-02-27 10:05:00,148.43,148.67,148.43,148.61,18215.0,142.3456,142.5758,142.3456,142.5182,18215.0
2023-02-27 10:10:00,148.59,148.61,148.5,148.55,16237.0,142.499,142.5182,142.4127,142.4607,16237.0
2023-02-27 10:15:00,148.58,148.62,148.49,148.59,25965.0,142.4894,142.5278,142.4031,142.499,25965.0
2023-02-27 10:20:00,148.63,148.63,148.47,148.51,11024.0,142.5374,142.5374,142.384,142.4223,11024.0
2023-02-27 10:25:00,148.55,148.58,148.45,148.45,4954.0,142.4607,142.4894,142.3648,142.3648,4954.0
2023-02-27 10:30:00,148.44,148.52,148.34,148.4,20872.0,142.3552,142.4319,142.2593,142.3168,20872.0
2023-02-27 10:35:00,148.36,148.37,147.92,147.98,50230.0,142.2785,142.2881,141.8565,141.914,50230.0
2023-02-27 10:40:00,147.94,147.98,147.75,147.97,44964.0,141.8757,141.914,141.6935,141.9044,44964.0
2023-02-27 10:45:00,147.92,147.96,147.83,147.89,5075.0,141.8565,141.8949,141.7702,141.8277,5075.0
2023-02-27 10:50:00,147.91,147.97,147.82,147.93,15029.0,141.8469,141.9044,141.7606,141.8661,15029.0
2023-02-27 10:55:00,147.91,147.91,147.71,147.88,13242.0,141.8469,141.8469,141.6551,141.8181,13242.0
2023-02-27 11:00:00,147.95,148.05,147.95,147.97,30751.0,141.8853,141.9812,141.8853,141.9044,30751.0
2023-02-27 11:05:00,147.98,148.07,147.97,148.05,18367.0,141.914,142.0004,141.9044,141.9812,18367.0
2023-02-27 11:10:00,148.06,148.1,147.72,147.78,30076.0,141.9908,142.0291,141.6647,141.7222,30076.0
2023-02-27 11:15:00,147.77,147.84,147.66,147.71,15417.0,141.7126,141.7798,141.6072,141.6551,15417.0
2023-02-27 11:20:00,147.72,147.77,147.64,147.64,11936.0,141.6647,141.7126,141.588,141.588,11936.0
2023-02-27 11:25:00,147.65,147.74,147.62,147.64,12464.0,141.5976,141.6839,141.5688,141.588,12464.0
2023-02-27 11:30:00,147.65,147.7,147.35,147.39,31217.0,141.5976,141.6455,141.3099,141.3482,31217.0
2023-02-27 11:35:00,147.42,147.55,147.42,147.54,3663.0,141.377,141.5017,141.377,141.4921,3663.0
2023-02-27 11:40:00,147.54,147.56,147.48,147.49,2779.0,141.4921,141.5113,141.4345,141.4441,2779.0
2023-02-27 11:45:00,147.47,147.59,147.47,147.55,29341.0,141.4249,141.54,141.4249,141.5017,29341.0
2023-02-27 11:50:00,147.56,147.57,147.51,147.54,13729.0,141.5113,141.5208,141.4633,141.4921,13729.0
2023-02-27 11:55:00,147.53,147.58,147.52,147.55,6370.0,141.4825,141.5304,141.4729,141.5017,6370.0
2023-02-27 12:00:00,147.51,147.55,147.39,147.48,9073.0,141.4633,141.5017,141.3482,141.4345,9073.0
2023-02-27 12:05:00,147.42,147.45,147.34,147.34,5996.0,141.377,141.4058,141.3003,141.3003,5996.0
2023-02-27 12:10:00,147.39,147.45,147.3,147.41,4953.0,141.3482,141.4058,141.2619,141.3674,4953.0
2023-02-27 12:15:00,147.45,147.45,147.39,147.42,3929.0,141.4058,141.4058,141.3482,141.377,3929.0
2023-02-27 12:20:00,147.39,147.39,147.22,147.25,5584.0,141.3482,141.3482,141.1852,141.214,5584.0
2023-02-27 12:25:00,147.31,147.43,147.3,147.39,16806.0,141.2715,141.3866,141.2619,141.3482,16806.0
2023-02-27 12:30:00,147.4,147.58,147.4,147.53,54986.0,141.3578,141.5304,141.3578,141.4825,54986.0
2023-02-27 12:35:00,147.51,147.56,147.5,147.53,14191.0,141.4633,141.5113,141.4537,141.4825,14191.0
2023-02-27 12:40:00,147.55,147.55,147.44,147.45,15056.0,141.5017,141.5017,141.3962,141.4058,15056.0
2023-02-27 12:45:00,147.46,147.55,147.45,147.52,6968.0,141.4154,141.5017,141.4058,141.4729,6968.0
2023-02-27 12:50:00,147.54,147.58,147.45,147.48,8106.0,141.4921,141.5304,141.4058,141.4345,8106.0
2023-02-27 12:55:00,147.52,147.57,147.5,147.54,25865.0,141.4729,141.5208,141.4537,141.4921,25865.0
2023-02-27 13:00:00,147.55,147.6,147.53,147.55,3343.0,141.5017,141.5496,141.4825,141.5017,3343.0
2023-02-27 13:05:00,147.53,147.55,147.49,147.53,1930.0,141.4825,141.5017,141.4441,141.4825,1930.0
2023-02-27 13:10:00,147.56,147.59,147.52,147.59,5728.0,141.5113,141.54,141.4729,141.54,5728.0
2023-02-27 13:15:00,147.58,147.66,147.58,147.61,11028.0,141.5304,141.6072,141.5304,141.5592,11028.0
2023-02-27 13:20:00,147.6,147.64,147.51,147.52,46819.0,141.5496,141.588,141.4633,141.4729,46819.0
2023-02-27 13:25:00,147.5,147.55,147.45,147.5,3904.0,141.4537,141.5017,141.4058,141.4537,3904.0
2023-02-27 13:30:00,147.56,147.57,147.45,147.52,17610.0,141.5113,141.5208,141.4058,141.4729,17610.0
2023-02-27 13:35:00,147.49,147.51,147.42,147.46,23464.0,141.4441,141.4633,141.377,141.4154,23464.0
2023-02-27 13:40:00,147.49,147.49,147.33,147.37,5169.0,141.4441,141.4441,141.2907,141.329,5169.0
2023-02-27 13:45:00,147.34,147.35,147.29,147.33,6158.0,141.3003,141.3099,141.2523,141.2907,6158.0
2023-02-27 13:50:00,147.3,147.43,147.29,147.43,1653.0,141.2619,141.3866,141.2523,141.3866,1653.0
2023-02-27 13:55:00,147.42,147.59,147.42,147.58,10079.0,141.377,141.54,141.377,141.5304,10079.0
2023-02-27 14:00:00,147.58,147.73,147.58,147.68,13537.0,141.5304,141.6743,141.5304,141.6263,13537.0
2023-02-27 14:05:00,147.7,147.74,147.65,147.68,9558.0,141.6455,141.6839,141.5976,141.6263,9558.0
2023-02-27 14:10:00,147.68,147.75,147.65,147.66,11098.0,141.6263,141.6935,141.5976,141.6072,11098.0
2023-02-27 14:15:00,147.65,147.65,147.45,147.46,21504.0,141.5976,141.5976,141.4058,141.4154,21504.0
2023-02-27 14:20:00,147.45,147.46,147.35,147.37,39321.0,141.4058,141.4154,141.3099,141.329,39321.0
2023-02-27 14:25:00,147.37,147.45,147.34,147.42,9244.0,141.329,141.4058,141.3003,141.377,9244.0
2023-02-27 14:30:00,147.41,147.45,147.41,147.43,4807.0,141.3674,141.4058,141.3674,141.3866,4807.0
2023-02-27 14:35:00,147.44,147.46,147.38,147.4,3408.0,141.3962,141.4154,141.3386,141.3578,3408.0
2023-02-27 14:40:00,147.37,147.38,147.15,147.23,6993.0,141.329,141.3386,141.1181,141.1948,6993.0
2023-02-27 14:45:00,147.18,147.2,147.1,147.17,4330.0,141.1468,141.166,141.0701,141.1372,4330.0
2023-02-27 14:50:00,147.17,147.24,147.14,147.21,27107.0,141.1372,141.2044,141.1085,141.1756,27107.0
2023-02-27 14:55:00,147.2,147.23,147.14,147.18,9348.0,141.166,141.1948,141.1085,141.1468,9348.0
2023-02-27 15:00:00,147.14,147.24,147.08,147.12,9167.0,141.1085,141.2044,141.0509,141.0893,9167.0
2023-02-27 15:05:00,147.09,147.12,146.98,147.03,34648.0,141.0605,141.0893,140.955,141.003,34648.0
2023-02-27 15:10:00,147.0,147.09,146.96,147.05,74396.0,140.9742,141.0605,140.9359,141.0222,74396.0
2023-02-27 15:15:00,147.05,147.09,146.87,146.94,50368.0,141.0222,141.0605,140.8495,140.9167,50368.0
2023-02-27 15:20:00,146.92,146.95,146.84,146.92,41418.0,140.8975,140.9263,140.8208,140.8975,41418.0
2023-02-27 15:25:00,146.92,147.01,146.87,147.01,55558.0,140.8975,140.9838,140.8495,140.9838,55558.0
2023-02-27 15:30:00,147.0,147.02,146.79,146.9,79378.0,140.9742,140.9934,140.7728,140.8783,79378.0
2023-02-27 15:35:00,146.88,146.89,146.68,146.74,12748.0,140.8591,140.8687,140.6673,140.7249,12748.0
2023-02-27 15:40:00,146.75,146.98,146.71,146.88,61197.0,140.7345,140.955,140.6961,140.8591,61197.0
2023-02-27 15:45:00,146.88,147.03,146.87,146.89,51700.0,140.8591,141.003,140.8495,140.8687,51700.0
2023-02-27 15:50:00,146.88,147.0,146.87,146.97,26359.0,140.8591,140.9742,140.8495,140.9454,26359.0
2023-02-27 15:55:00,146.98,147.08,146.94,147.05,66732.0,140.955,141.0509,140.9167,141.0222,66732.0
2023-02-28 09:30:00,147.08,147.08,146.71,146.74,43622.0,141.0509,141.0509,140.6961,140.7249,43622.0
2023-02-28 09:35:00,146.8,146.91,146.75,146.9,46303.0,140.7824,140.8879,140.7345,140.8783,46303.0
2023-02-28 09:40:00,146.96,147.15,146.96,147.11,47734.0,140.9359,141.1181,140.9359,141.0797,47734.0
2023-02-28 09:45:00,147.18,147.36,147.18,147.18,11074.0,141.1468,141.3195,141.1468,141.1468,11074.0
2023-02-28 09:50:00,147.21,147.33,147.07,147.18,9370.0,141.1756,141.2907,141.0413,141.1468,9370.0
2023-02-28 09:55:00,147.17,147.26,147.1,147.12,15434.0,141.1372,141.2236,141.0701,141.0893,15434.0
2023-02-28 10:00:00,147.11,147.38,147.11,147.36,30624.0,141.0797,141.3386,141.0797,141.3195,30624.0
2023-02-28 10:05:00,147.36,147.5,147.34,147.34,9845.0,141.3195,141.4537,141.3003,141.3003,9845.0
2023-02-28 10:10:00,147.33,147.33,147.07,147.15,11648.0,141.2907,141.2907,141.0413,141.1181,11648.0
2023-02-28 10:15:00,147.16,147.19,147.0,147.18,11440.0,141.1277,141.1564,140.9742,141.1468,11440.0
2023-02-28 10:20:00,147.17,147.37,147.13,147.31,8785.0,141.1372,141.329,141.0989,141.2715,8785.0
2023-02-28 10:25:00,147.3,147.44,147.12,147.19,218091.0,141.2619,141.3962,141.0893,141.1564,218091.0
2023-02-28 10:30:00,147.21,147.25,147.13,147.23,13866.0,141.1756,141.214,141.0989,141.1948,13866.0
2023-02-28 10:35:00,147.23,147.3,147.16,147.23,10444.0,141.1948,141.2619,141.1277,141.1948,10444.0
2023-02-28 10:40:00,147.24,147.37,147.16,147.24,166328.0,141.2044,141.329,141.1277,141.2044,166328.0
2023-02-28 10:45:00,147.25,147.31,147.05,147.12,54311.0,141.214,141.2715,141.0222,141.0893,54311.0
2023-02-28 10:50:00,147.1,147.14,146.97,147.13,19800.0,141.0701,141.1085,140.9454,141.0989,19800.0
2023-02-28 10:55:00,147.08,147.22,147.02,147.21,8061.0,141.0509,141.1852,140.9934,141.1756,8061.0
2023-02-28 11:00:00,147.23,147.5,147.23,147.43,18642.0,141.1948,141.4537,141.1948,141.3866,18642.0
2023-02-28 11:05:00,147.5,147.54,147.47,147.52,53609.0,141.4537,141.4921,141.4249,141.4729,53609.0
2023-02-28 11:10:00,147.52,147.56,147.47,147.5,13347.0,141.4729,141.5113,141.4249,141.4537,13347.0
2023-02-28 11:15:00,147.51,147.62,147.49,147.57,12757.0,141.4633,141.5688,141.4441,141.5208,12757.0
2023-02-28 11:20:00,147.57,147.64,147.52,147.53,17907.0,141.5208,141.588,141.4729,141.4825,17907.0
2023-02-28 11:25:00,147.52,147.61,147.48,147.48,11177.0,141.4729,141.5592,141.4345,141.4345,11177.0
2023-02-28 11:30:00,147.51,147.54,147.4,147.41,5482.0,141.4633,141.4921,141.3578,141.3674,5482.0
2023-02-28 11:35:00,147.41,147.43,147.31,147.35,56875.0,141.3674,141.3866,141.2715,141.3099,56875.0
2023-02-28 11:40:00,147.33,147.36,147.24,147.27,13948.0,141.2907,141.3195,141.2044,141.2331,13948.0
2023-02-28 11:45:00,147.27,147.28,147.2,147.27,12455.0,141.2331,141.2427,141.166,141.2331,12455.0
2023-02-28 11:50:00,147.26,147.26,147.2,147.24,7909.0,141.2236,141.2236,141.166,141.2044,7909.0
2023-02-28 11:55:00,147.23,147.26,147.18,147.24,9100.0,141.1948,141.2236,141.1468,141.2044,9100.0
2023-02-28 12:00:00,147.27,147.31,147.23,147.28,29917.0,141.2331,141.2715,141.1948,141.2427,29917.0
2023-02-28 12:05:00,147.3,147.36,147.27,147.32,27035.0,141.2619,141.3195,141.2331,141.2811,27035.0
2023-02-28 12:10:00,147.34,147.42,147.33,147.41,38772.0,141.3003,141.377,141.2907,141.3674,38772.0
2023-02-28 12:15:00,147.4,147.46,147.4,147.46,8094.0,141.3578,141.4154,141.3578,141.4154,8094.0
2023-02-28 12:20:00,147.47,147.57,147.46,147.47,11424.0,141.4249,141.5208,141.4154,141.4249,11424.0
2023-02-28 12:25:00,147.49,147.54,147.44,147.53,10404.0,141.4441,141.4921,141.3962,141.4825,10404.0
2023-02-28 12:30:00,147.53,147.58,147.51,147.51,7295.0,141.4825,141.5304,141.4633,141.4633,7295.0
2023-02-28 12:35:00,147.52,147.52,147.4,147.41,8788.0,141.4729,141.4729,141.3578,141.3674,8788.0
2023-02-28 12:40:00,147.36,147.42,147.34,147.39,16026.0,141.3195,141.377,141.3003,141.3482,16026.0
2023-02-28 12:45:00,147.4,147.51,147.4,147.51,86936.0,141.3578,141.4633,141.3578,141.4633,86936.0
2023-02-28 12:50:00,147.52,147.66,147.5,147.64,8219.0,141.4729,141.6072,141.4537,141.588,8219.0
2023-02-28 12:55:00,147.66,147.7,147.65,147.65,5780.0,141.6072,141.6455,141.5976,141.5976,5780.0
2023-02-28 13:00:00,147.66,147.74,147.65,147.74,3425.0,141.6072,141.6839,141.5976,141.6839,3425.0
2023-02-28 13:05:00,147.73,147.76,147.65,147.66,9813.0,141.6743,141.7031,141.5976,141.6072,9813.0
2023-02-28 13:10:00,147.66,147.71,147.65,147.65,4356.0,141.6072,141.6551,141.5976,141.5976,4356.0
2023-02-28 13:15:00,147.65,147.68,147.59,147.6,8750.0,141.5976,141.6263,141.54,141.5496,8750.0
2023-02-28 13:20:00,147.59,147.7,147.59,147.68,7501.0,141.54,141.6455,141.54,141.6263,7501.0
2023-02-28 13:25:00,147.68,147.69,147.61,147.68,5879.0,141.6263,141.6359,141.5592,141.6263,5879.0
2023-02-28 13:30:00,147.67,147.74,147.53,147.61,7576.0,141.6167,141.6839,141.4825,141.5592,7576.0
2023-02-28 13:35:00,147.65,147.66,147.59,147.61,3666.0,141.5976,141.6072,141.54,141.5592,3666.0
2023-02-28 13:40:00,147.62,147.64,147.57,147.58,4688.0,141.5688,141.588,141.5208,141.5304,4688.0
2023-02-28 13:45:00,147.59,147.67,147.59,147.64,32043.0,141.54,141.6167,141.54,141.588,32043.0
2023-02-28 13:50:00,147.58,147.61,147.52,147.61,12725.0,141.5304,141.5592,141.4729,141.5592,12725.0
2023-02-28 13:55:00,147.59,147.65,147.57,147.6,5877.0,141.54,141.5976,141.5208,141.5496,5877.0
2023-02-28 14:00:00,147.61,147.7,147.6,147.6,5387.0,141.5592,141.6455,141.5496,141.5496,5387.0
2023-02-28 14:05:00,147.6,147.6,147.39,147.47,43140.0,141.5496,141.5496,141.3482,141.4249,43140.0
2023-02-28 14:10:00,147.48,147.5,147.42,147.47,5899.0,141.4345,141.4537,141.377,141.4249,5899.0
2023-02-28 14:15:00,147.46,147.5,147.35,147.38,179561.0,141.4154,141.4537,141.3099,141.3386,179561.0
2023-02-28 14:20:00,147.38,147.44,147.34,147.42,45570.0,141.3386,141.3962,141.3003,141.377,45570.0
2023-02-28 14:25:00,147.41,147.41,147.34,147.35,5818.0,141.3674,141.3674,141.3003,141.3099,5818.0
2023-02-28 14:30:00,147.38,147.38,147.29,147.3,14787.0,141.3386,141.3386,141.2523,141.2619,14787.0
2023-02-28 14:35:00,147.31,147.42,147.26,147.41,14155.0,141.2715,141.377,141.2236,141.3674,14155.0
2023-02-28 14:40:00,147.39,147.39,147.29,147.39,5157.0,141.3482,141.3482,141.2523,141.3482,5157.0
2023-02-28 14:45:00,147.38,147.46,147.35,147.46,29956.0,141.3386,141.4154,141.3099,141.4154,29956.0
2023-02-28 14:50:00,147.42,147.46,147.28,147.33,33773.0,141.377,141.4154,141.2427,141.2907,33773.0
2023-02-28 14:55:00,147.3,147.3,147.16,147.18,10771.0,141.2619,141.2619,141.1277,141.1468,10771.0
2023-02-28 15:00:00,147.16,147.16,147.08,147.08,19135.0,141.1277,141.1277,141.0509,141.0509,19135.0
2023-02-28 15:05:00,147.08,147.13,147.05,147.11,8826.0,141.0509,141.0989,141.0222,141.0797,8826.0
2023-02-28 15:10:00,147.11,147.19,147.07,147.1,15423.0,141.0797,141.1564,141.0413,141.0701,15423.0
2023-02-28 15:15:00,147.08,147.12,147.05,147.05,13451.0,141.0509,141.0893,141.0222,141.0222,13451.0
2023-02-28 15:20:00,147.06,147.08,146.98,146.98,17228.0,141.0318,141.0509,140.955,140.955,17228.0
2023-02-28 15:25:00,146.99,147.0,146.91,146.94,11996.0,140.9646,140.9742,140.8879,140.9167,11996.0
2023-02-28 15:30:00,146.94,146.97,146.76,146.81,17276.0,140.9167,140.9454,140.7441,140.792,17276.0
2023-02-28 15:35:00,146.81,146.81,146.71,146.79,21539.0,140.792,140.792,140.6961,140.7728,21539.0
2023-02-28 15:40:00,146.76,146.87,146.73,146.86,43534.0,140.7441,140.8495,140.7153,140.84,43534.0
2023-02-28 15:45:00,146.84,146.93,146.79,146.8,46661.0,140.8208,140.9071,140.7728,140.7824,46661.0
2023-02-28 15:50:00,146.79,147.01,146.77,146.91,76607.0,140.7728,140.9838,140.7536,140.8879,76607.0
2023-02-28 15:55:00,146.92,146.96,146.6,146.61,219696.0,140.8975,140.9359,140.5906,140.6002,219696.0
2023-03-01 09:30:00,146.35,146.38,146.12,146.32,38761.0,140.3509,140.3796,140.1303,140.3221,38761.0
2023-03-01 09:35:00,146.3,146.55,146.29,146.55,39721.0,140.3029,140.5427,140.2933,140.5427,39721.0
2023-03-01 09:40:00,146.54,146.54,146.28,146.41,21732.0,140.5331,140.5331,140.2837,140.4084,21732.0
2023-03-01 09:45:00,146.4,146.84,146.38,146.82,37803.0,140.3988,140.8208,140.3796,140.8016,37803.0
2023-03-01 09:50:00,146.82,146.89,146.68,146.77,82317.0,140.8016,140.8687,140.6673,140.7536,82317.0
2023-03-01 09:55:00,146.84,146.87,146.6,146.63,20395.0,140.8208,140.8495,140.5906,140.6194,20395.0
2023-03-01 10:00:00,146.67,146.81,146.42,146.54,48106.0,140.6577,140.792,140.418,140.5331,48106.0
2023-03-01 10:05:00,146.48,146.52,146.25,146.3,59247.0,140.4755,140.5139,140.255,140.3029,59247.0
2023-03-01 10:10:00,146.23,146.23,145.99,146.1,56225.0,140.2358,140.2358,140.0056,140.1111,56225.0
2023-03-01 10:15:00,146.05,146.22,145.97,146.22,11079.0,140.0632,140.2262,139.9864,140.2262,11079.0
2023-03-01 10:20:00,146.22,146.36,146.17,146.21,30766.0,140.2262,140.3604,140.1782,140.2166,30766.0
2023-03-01 10:25:00,146.21,146.34,146.18,146.25,28924.0,140.2166,140.3413,140.1878,140.255,28924.0
2023-03-01 10:30:00,146.22,146.25,146.04,146.23,29838.0,140.2262,140.255,140.0536,140.2358,29838.0
2023-03-01 10:35:00,146.24,146.68,146.23,146.51,48786.0,140.2454,140.6673,140.2358,140.5043,48786.0
2023-03-01 10:40:00,146.53,146.74,146.52,146.61,412017.0,140.5235,140.7249,140.5139,140.6002,412017.0
2023-03-01 10:45:00,146.63,146.78,146.58,146.74,10400.0,140.6194,140.7632,140.5714,140.7249,10400.0
2023-03-01 10:50:00,146.72,146.75,146.6,146.6,30418.0,140.7057,140.7345,140.5906,140.5906,30418.0
2023-03-01 10:55:00,146.59,146.73,146.51,146.68,13210.0,140.581,140.7153,140.5043,140.6673,13210.0
2023-03-01 11:00:00,146.66,146.66,146.38,146.38,6293.0,140.6481,140.6481,140.3796,140.3796,6293.0
2023-03-01 11:05:00,146.41,146.42,145.96,146.06,19797.0,140.4084,140.418,139.9768,140.0727,19797.0
2023-03-01 11:10:00,146.04,146.04,145.88,145.9,14763.0,140.0536,140.0536,139.9001,139.9193,14763.0
2023-03-01 11:15:00,145.92,145.92,145.75,145.77,13776.0,139.9385,139.9385,139.7755,139.7946,13776.0
2023-03-01 11:20:00,145.78,145.96,145.74,145.93,17472.0,139.8042,139.9768,139.7659,139.9481,17472.0
2023-03-01 11:25:00,145.94,146.15,145.94,146.09,17744.0,139.9577,140.1591,139.9577,140.1015,17744.0
2023-03-01 11:30:00,146.09,146.2,146.07,146.15,15051.0,140.1015,140.207,140.0823,140.1591,15051.0
2023-03-01 11:35:00,146.16,146.27,146.12,146.15,4350.0,140.1686,140.2741,140.1303,140.1591,4350.0
2023-03-01 11:40:00,146.2,146.42,146.2,146.31,21405.0,140.207,140.418,140.207,140.3125,21405.0
2023-03-01 11:45:00,146.35,146.66,146.34,146.59,44344.0,140.3509,140.6481,140.3413,140.581,44344.0
2023-03-01 11:50:00,146.59,146.7,146.53,146.63,14399.0,140.581,140.6865,140.5235,140.6194,14399.0
2023-03-01 11:55:00,146.62,146.69,146.58,146.61,11377.0,140.6098,140.6769,140.5714,140.6002,11377.0
2023-03-01 12:00:00,146.56,146.6,146.52,146.53,10470.0,140.5522,140.5906,140.5139,140.5235,10470.0
2023-03-01 12:05:00,146.53,146.69,146.53,146.68,12765.0,140.5235,140.6769,140.5235,140.6673,12765.0
2023-03-01 12:10:00,146.7,146.85,146.57,146.69,6801.0,140.6865,140.8304,140.5618,140.6769,6801.0
2023-03-01 12:15:00,146.7,146.77,146.68,146.71,24824.0,140.6865,140.7536,140.6673,140.6961,24824.0
2023-03-01 12:20:00,146.7,146.83,146.68,146.7,4731.0,140.6865,140.8112,140.6673,140.6865,4731.0
2023-03-01 12:25:00,146.71,146.82,146.7,146.7,13803.0,140.6961,140.8016,140.6865,140.6865,13803.0
2023-03-01 12:30:00,146.75,146.76,146.66,146.66,46699.0,140.7345,140.7441,140.6481,140.6481,46699.0
2023-03-01 12:35:00,146.64,146.75,146.61,146.68,12940.0,140.629,140.7345,140.6002,140.6673,12940.0
2023-03-01 12:40:00,146.68,146.77,146.68,146.75,10253.0,140.6673,140.7536,140.6673,140.7345,10253.0
2023-03-01 12:45:00,146.77,146.82,146.68,146.73,33980.0,140.7536,140.8016,140.6673,140.7153,33980.0
2023-03-01 12:50:00,146.71,146.74,146.69,146.69,6726.0,140.6961,140.7249,140.6769,140.6769,6726.0
2023-03-01 12:55:00,146.7,146.7,146.57,146.6,7965.0,140.6865,140.6865,140.5618,140.5906,7965.0
2023-03-01 13:00:00,146.58,146.58,146.48,146.49,8581.0,140.5714,140.5714,140.4755,140.4851,8581.0
2023-03-01 13:05:00,146.48,146.52,146.38,146.43,6823.0,140.4755,140.5139,140.3796,140.4276,6823.0
2023-03-01 13:10:00,146.43,146.52,146.41,146.52,2576.0,140.4276,140.5139,140.4084,140.5139,2576.0
2023-03-01 13:15:00,146.51,146.56,146.46,146.47,4717.0,140.5043,140.5522,140.4563,140.4659,4717.0
2023-03-01 13:20:00,146.48,146.48,146.34,146.39,4473.0,140.4755,140.4755,140.3413,140.3892,4473.0
2023-03-01 13:25:00,146.42,146.44,146.36,146.37,4048.0,140.418,140.4372,140.3604,140.37,4048.0
2023-03-01 13:30:00,146.38,146.38,146.26,146.26,12635.0,140.3796,140.3796,140.2645,140.2645,12635.0
2023-03-01 13:35:00,146.27,146.38,146.25,146.37,7494.0,140.2741,140.3796,140.255,140.37,7494.0
2023-03-01 13:40:00,146.35,146.36,146.25,146.25,3595.0,140.3509,140.3604,140.255,140.255,3595.0
2023-03-01 13:45:00,146.25,146.3,146.15,146.3,31195.0,140.255,140.3029,140.1591,140.3029,31195.0
2023-03-01 13:50:00,146.29,146.33,146.25,146.3,49607.0,140.2933,140.3317,140.255,140.3029,49607.0
2023-03-01 13:55:00,146.32,146.36,146.23,146.32,37568.0,140.3221,140.3604,140.2358,140.3221,37568.0
2023-03-01 14:00:00,146.29,146.29,146.1,146.18,11013.0,140.2933,140.2933,140.1111,140.1878,11013.0
2023-03-01 14:05:00,146.17,146.17,146.08,146.16,13726.0,140.1782,140.1782,140.0919,140.1686,13726.0
2023-03-01 14:10:00,146.19,146.32,146.18,146.27,6945.0,140.1974,140.3221,140.1878,140.2741,6945.0
2023-03-01 14:15:00,146.25,146.25,146.1,146.14,8135.0,140.255,140.255,140.1111,140.1495,8135.0
2023-03-01 14:20:00,146.16,146.16,146.08,146.15,12661.0,140.1686,140.1686,140.0919,140.1591,12661.0
2023-03-01 14:25:00,146.15,146.15,146.04,146.04,59134.0,140.1591,140.1591,140.0536,140.0536,59134.0
2023-03-01 14:30:00,146.04,146.04,145.94,145.99,36657.0,140.0536,140.0536,139.9577,140.0056,36657.0
2023-03-01 14:35:00,146.02,146.08,145.97,146.08,8901.0,140.0344,140.0919,139.9864,140.0919,8901.0
2023-03-01 14:40:00,146.05,146.05,145.96,146.04,7856.0,140.0632,140.0632,139.9768,140.0536,7856.0
2023-03-01 14:45:00,146.03,146.05,145.95,145.96,6958.0,140.044,140.0632,139.9673,139.9768,6958.0
2023-03-01 14:50:00,145.96,146.02,145.85,146.02,19812.0,139.9768,140.0344,139.8714,140.0344,19812.0
2023-03-01 14:55:00,146.0,146.06,145.95,146.02,16688.0,140.0152,140.0727,139.9673,140.0344,16688.0
2023-03-01 15:00:00,146.01,146.13,146.01,146.08,67237.0,140.0248,140.1399,140.0248,140.0919,67237.0
2023-03-01 15:05:00,146.08,146.21,146.07,146.18,36740.0,140.0919,140.2166,140.0823,140.1878,36740.0
2023-03-01 15:10:00,146.19,146.28,146.19,146.23,91104.0,140.1974,140.2837,140.1974,140.2358,91104.0
2023-03-01 15:15:00,146.23,146.34,146.15,146.31,16214.0,140.2358,140.3413,140.1591,140.3125,16214.0
2023-03-01 15:20:00,146.31,146.34,146.18,146.19,14677.0,140.3125,140.3413,140.1878,140.1974,14677.0
2023-03-01 15:25:00,146.18,146.21,146.12,146.15,20689.0,140.1878,140.2166,140.1303,140.1591,20689.0
2023-03-01 15:30:00,146.14,146.33,146.14,146.3,33968.0,140.1495,140.3317,140.1495,140.3029,33968.0
2023-03-01 15:35:00,146.3,146.36,146.21,146.28,18031.0,140.3029,140.3604,140.2166,140.2837,18031.0
2023-03-01 15:40:00,146.31,146.48,146.29,146.43,75087.0,140.3125,140.4755,140.2933,140.4276,75087.0
2023-03-01 15:45:00,146.43,146.5,146.36,146.47,86911.0,140.4276,140.4947,140.3604,140.4659,86911.0
2023-03-01 15:50:00,146.47,146.47,146.33,146.37,109187.0,140.4659,140.4659,140.3317,140.37,109187.0
2023-03-01 15:55:00,146.37,146.38,146.3,146.35,25397.0,140.37,140.3796,140.3029,140.3509,25397.0
2023-03-02 09:30:00,145.77,145.77,145.44,145.61,130092.0,139.7946,139.7946,139.4782,139.6412,130092.0
2023-03-02 09:35:00,145.6,145.61,145.3,145.46,44441.0,139.6316,139.6412,139.3439,139.4973,44441.0
2023-03-02 09:40:00,145.45,145.5,145.33,145.4,51847.0,139.4877,139.5357,139.3727,139.4398,51847.0
2023-03-02 09:45:00,145.38,145.57,145.33,145.54,29856.0,139.4206,139.6028,139.3727,139.5741,29856.0
2023-03-02 09:50:00,145.5,145.79,145.5,145.72,22286.0,139.5357,139.8138,139.5357,139.7467,22286.0
2023-03-02 09:55:00,145.72,145.72,145.51,145.67,22092.0,139.7467,139.7467,139.5453,139.6987,22092.0
2023-03-02 10:00:00,145.67,145.97,145.67,145.91,25758.0,139.6987,139.9864,139.6987,139.9289,25758.0
2023-03-02 10:05:00,145.98,146.04,145.82,146.0,16512.0,139.996,140.0536,139.8426,140.0152,16512.0
2023-03-02 10:10:00,145.92,145.96,145.87,145.87,13354.0,139.9385,139.9768,139.8905,139.8905,13354.0
2023-03-02 10:15:00,145.88,145.91,145.73,145.78,66409.0,139.9001,139.9289,139.7563,139.8042,66409.0
2023-03-02 10:20:00,145.79,145.81,145.52,145.72,16715.0,139.8138,139.833,139.5549,139.7467,16715.0
2023-03-02 10:25:00,145.73,146.01,145.66,145.94,427668.0,139.7563,140.0248,139.6891,139.9577,427668.0
2023-03-02 10:30:00,145.96,146.11,145.89,146.05,24873.0,139.9768,140.1207,139.9097,140.0632,24873.0
2023-03-02 10:35:00,146.08,146.12,145.95,145.95,7135.0,140.0919,140.1303,139.9673,139.9673,7135.0
2023-03-02 10:40:00,145.92,145.97,145.87,145.93,9589.0,139.9385,139.9864,139.8905,139.9481,9589.0
2023-03-02 10:45:00,145.92,145.96,145.85,145.9,18336.0,139.9385,139.9768,139.8714,139.9193,18336.0
2023-03-02 10:50:00,145.89,146.16,145.89,146.13,15691.0,139.9097,140.1686,139.9097,140.1399,15691.0
2023-03-02 10:55:00,146.12,146.16,146.05,146.09,16764.0,140.1303,140.1686,140.0632,140.1015,16764.0
2023-03-02 11:00:00,146.1,146.22,146.1,146.1,34283.0,140.1111,140.2262,140.1111,140.1111,34283.0
2023-03-02 11:05:00,146.09,146.23,146.08,146.17,11935.0,140.1015,140.2358,140.0919,140.1782,11935.0
2023-03-02 11:10:00,146.16,146.2,146.1,146.12,8685.0,140.1686,140.207,140.1111,140.1303,8685.0
2023-03-02 11:15:00,146.14,146.27,146.12,146.15,19921.0,140.1495,140.2741,140.1303,140.1591,19921.0
2023-03-02 11:20:00,146.15,146.16,146.02,146.03,5505.0,140.1591,140.1686,140.0344,140.044,5505.0
2023-03-02 11:25:00,146.03,146.08,145.96,146.02,62686.0,140.044,140.0919,139.9768,140.0344,62686.0
2023-03-02 11:30:00,146.0,146.1,146.0,146.03,32205.0,140.0152,140.1111,140.0152,140.044,32205.0
2023-03-02 11:35:00,146.02,146.02,145.93,145.98,10543.0,140.0344,140.0344,139.9481,139.996,10543.0
2023-03-02 11:40:00,145.99,146.04,145.92,145.95,50717.0,140.0056,140.0536,139.9385,139.9673,50717.0
2023-03-02 11:45:00,145.96,146.01,145.92,146.0,11115.0,139.9768,140.0248,139.9385,140.0152,11115.0
2023-03-02 11:50:00,146.01,146.08,145.9,145.93,17646.0,140.0248,140.0919,139.9193,139.9481,17646.0
2023-03-02 11:55:00,145.93,146.07,145.89,146.05,10322.0,139.9481,140.0823,139.9097,140.0632,10322.0
2023-03-02 12:00:00,146.06,146.14,146.06,146.13,30042.0,140.0727,140.1495,140.0727,140.1399,30042.0
2023-03-02 12:05:00,146.11,146.13,146.06,146.1,6141.0,140.1207,140.1399,140.0727,140.1111,6141.0
2023-03-02 12:10:00,146.11,146.11,146.04,146.06,8687.0,140.1207,140.1207,140.0536,140.0727,8687.0
2023-03-02 12:15:00,146.06,146.07,145.94,145.95,7693.0,140.0727,140.0823,139.9577,139.9673,7693.0
2023-03-02 12:20:00,145.94,146.03,145.94,146.03,10801.0,139.9577,140.044,139.9577,140.044,10801.0
2023-03-02 12:25:00,146.02,146.16,146.0,146.14,10768.0,140.0344,140.1686,140.0152,140.1495,10768.0
2023-03-02 12:30:00,146.13,146.35,146.13,146.3,12237.0,140.1399,140.3509,140.1399,140.3029,12237.0
2023-03-02 12:35:00,146.28,146.3,146.19,146.22,16761.0,140.2837,140.3029,140.1974,140.2262,16761.0
2023-03-02 12:40:00,146.2,146.22,146.15,146.21,4165.0,140.207,140.2262,140.1591,140.2166,4165.0
2023-03-02 12:45:00,146.21,146.21,146.14,146.14,9094.0,140.2166,140.2166,140.1495,140.1495,9094.0
2023-03-02 12:50:00,146.15,146.3,146.15,146.29,9717.0,140.1591,140.3029,140.1591,140.2933,9717.0
2023-03-02 12:55:00,146.3,146.33,146.25,146.33,2908.0,140.3029,140.3317,140.255,140.3317,2908.0
2023-03-02 13:00:00,146.33,146.36,146.3,146.3,4578.0,140.3317,140.3604,140.3029,140.3029,4578.0
2023-03-02 13:05:00,146.28,146.29,146.2,146.23,10450.0,140.2837,140.2933,140.207,140.2358,10450.0
2023-03-02 13:10:00,146.24,146.32,146.24,146.31,15251.0,140.2454,140.3221,140.2454,140.3125,15251.0
2023-03-02 13:15:00,146.3,146.3,146.19,146.28,4416.0,140.3029,140.3029,140.1974,140.2837,4416.0
2023-03-02 13:20:00,146.3,146.31,146.21,146.22,6206.0,140.3029,140.3125,140.2166,140.2262,6206.0
2023-03-02 13:25:00,146.22,146.23,146.17,146.18,8071.0,140.2262,140.2358,140.1782,140.1878,8071.0
2023-03-02 13:30:00,146.18,146.24,146.17,146.22,20702.0,140.1878,140.2454,140.1782,140.2262,20702.0
2023-03-02 13:35:00,146.24,146.79,146.23,146.53,97526.0,140.2454,140.7728,140.2358,140.5235,97526.0
2023-03-02 13:40:00,146.55,146.63,146.46,146.47,19411.0,140.5427,140.6194,140.4563,140.4659,19411.0
2023-03-02 13:45:00,146.47,146.55,146.44,146.54,10825.0,140.4659,140.5427,140.4372,140.5331,10825.0
2023-03-02 13:50:00,146.54,146.69,146.53,146.65,19251.0,140.5331,140.6769,140.5235,140.6386,19251.0
2023-03-02 13:55:00,146.67,146.91,146.67,146.89,16577.0,140.6577,140.8879,140.6577,140.8687,16577.0
2023-03-02 14:00:00,146.92,147.21,146.92,147.13,81876.0,140.8975,141.1756,140.8975,141.0989,81876.0
2023-03-02 14:05:00,147.1,147.13,147.01,147.03,73934.0,141.0701,141.0989,140.9838,141.003,73934.0
2023-03-02 14:10:00,147.03,147.09,146.88,146.88,50680.0,141.003,141.0605,140.8591,140.8591,50680.0
2023-03-02 14:15:00,146.9,147.0,146.85,147.0,8090.0,140.8783,140.9742,140.8304,140.9742,8090.0
2023-03-02 14:20:00,147.0,147.05,146.97,147.04,44329.0,140.9742,141.0222,140.9454,141.0126,44329.0
2023-03-02 14:25:00,147.07,147.24,147.02,147.2,308643.0,141.0413,141.2044,140.9934,141.166,308643.0
2023-03-02 14:30:00,147.22,147.27,147.11,147.14,9927.0,141.1852,141.2331,141.0797,141.1085,9927.0
2023-03-02 14:35:00,147.13,147.13,146.97,147.04,47004.0,141.0989,141.0989,140.9454,141.0126,47004.0
2023-03-02 14:40:00,147.04,147.12,147.01,147.03,15833.0,141.0126,141.0893,140.9838,141.003,15833.0
2023-03-02 14:45:00,147.05,147.08,147.0,147.07,8169.0,141.0222,141.0509,140.9742,141.0413,8169.0
2023-03-02 14:50:00,147.09,147.11,147.04,147.06,11465.0,141.0605,141.0797,141.0126,141.0318,11465.0
2023-03-02 14:55:00,147.05,147.19,147.04,147.13,23961.0,141.0222,141.1564,141.0126,141.0989,23961.0
2023-03-02 15:00:00,147.12,147.28,147.03,147.05,25166.0,141.0893,141.2427,141.003,141.0222,25166.0
2023-03-02 15:05:00,147.04,147.11,147.0,147.11,20303.0,141.0126,141.0797,140.9742,141.0797,20303.0
2023-03-02 15:10:00,147.11,147.23,147.11,147.2,35022.0,141.0797,141.1948,141.0797,141.166,35022.0
2023-03-02 15:15:00,147.21,147.4,147.18,147.2,62016.0,141.1756,141.3578,141.1468,141.166,62016.0
2023-03-02 15:20:00,147.19,147.33,147.16,147.28,49464.0,141.1564,141.2907,141.1277,141.2427,49464.0
2023-03-02 15:25:00,147.28,147.41,147.26,147.35,23326.0,141.2427,141.3674,141.2236,141.3099,23326.0
2023-03-02 15:30:00,147.37,147.52,147.37,147.52,33619.0,141.329,141.4729,141.329,141.4729,33619.0
2023-03-02 15:35:00,147.52,147.79,147.46,147.7,46414.0,141.4729,141.7318,141.4154,141.6455,46414.0
2023-03-02 15:40:00,147.7,147.75,147.6,147.6,62908.0,141.6455,141.6935,141.5496,141.5496,62908.0
2023-03-02 15:45:00,147.59,147.65,147.54,147.61,31307.0,141.54,141.5976,141.4921,141.5592,31307.0
2023-03-02 15:50:00,147.6,147.6,147.33,147.39,51635.0,141.5496,141.5496,141.2907,141.3482,51635.0
2023-03-02 15:55:00,147.39,147.54,147.39,147.48,89414.0,141.3482,141.4921,141.3482,141.4345,89414.0
2023-03-03 09:30:00,148.18,148.24,147.97,148.04,131491.0,142.1058,142.1634,141.9044,141.9716,131491.0
2023-03-03 09:35:00,148.03,148.09,147.89,147.91,60751.0,141.962,142.0195,141.8277,141.8469,60751.0
2023-03-03 09:40:00,147.93,148.02,147.87,147.9,20767.0,141.8661,141.9524,141.8085,141.8373,20767.0
2023-03-03 09:45:00,147.92,148.14,147.91,148.09,53118.0,141.8565,142.0675,141.8469,142.0195,53118.0
2023-03-03 09:50:00,148.11,148.24,147.96,148.23,33698.0,142.0387,142.1634,141.8949,142.1538,33698.0
2023-03-03 09:55:00,148.21,148.33,148.15,148.15,26277.0,142.1346,142.2497,142.0771,142.0771,26277.0
2023-03-03 10:00:00,148.18,148.27,147.74,147.87,93776.0,142.1058,142.1922,141.6839,141.8085,93776.0
2023-03-03 10:05:00,147.83,147.84,147.61,147.67,18547.0,141.7702,141.7798,141.5592,141.6167,18547.0
2023-03-03 10:10:00,147.69,148.03,147.69,148.02,17765.0,141.6359,141.962,141.6359,141.9524,17765.0
2023-03-03 10:15:00,148.08,148.16,147.99,148.08,24195.0,142.0099,142.0867,141.9236,142.0099,24195.0
2023-03-03 10:20:00,148.11,148.32,148.07,148.28,13193.0,142.0387,142.2401,142.0004,142.2017,13193.0
2023-03-03 10:25:00,148.33,148.44,148.29,148.39,30041.0,142.2497,142.3552,142.2113,142.3072,30041.0
2023-03-03 10:30:00,148.39,148.46,148.29,148.31,45112.0,142.3072,142.3744,142.2113,142.2305,45112.0
2023-03-03 10:35:00,148.31,148.34,148.25,148.27,13934.0,142.2305,142.2593,142.173,142.1922,13934.0
2023-03-03 10:40:00,148.25,148.4,148.24,148.39,109757.0,142.173,142.3168,142.1634,142.3072,109757.0
2023-03-03 10:45:00,148.39,148.46,148.3,148.32,21905.0,142.3072,142.3744,142.2209,142.2401,21905.0
2023-03-03 10:50:00,148.32,148.32,148.19,148.21,8965.0,142.2401,142.2401,142.1154,142.1346,8965.0
2023-03-03 10:55:00,148.27,148.35,148.22,148.24,15673.0,142.1922,142.2689,142.1442,142.1634,15673.0
2023-03-03 11:00:00,148.24,148.41,148.24,148.27,7866.0,142.1634,142.3264,142.1634,142.1922,7866.0
2023-03-03 11:05:00,148.29,148.44,148.29,148.44,27158.0,142.2113,142.3552,142.2113,142.3552,27158.0
2023-03-03 11:10:00,148.43,148.45,148.29,148.42,12867.0,142.3456,142.3648,142.2113,142.336,12867.0
2023-03-03 11:15:00,148.43,148.56,148.41,148.51,17470.0,142.3456,142.4703,142.3264,142.4223,17470.0
2023-03-03 11:20:00,148.5,148.51,148.42,148.46,9937.0,142.4127,142.4223,142.336,142.3744,9937.0
2023-03-03 11:25:00,148.51,148.55,148.44,148.55,25006.0,142.4223,142.4607,142.3552,142.4607,25006.0
2023-03-03 11:30:00,148.53,148.65,148.51,148.52,28282.0,142.4415,142.5566,142.4223,142.4319,28282.0
2023-03-03 11:35:00,148.51,148.68,148.51,148.55,18764.0,142.4223,142.5853,142.4223,142.4607,18764.0
2023-03-03 11:40:00,148.52,148.57,148.51,148.56,32139.0,142.4319,142.4799,142.4223,142.4703,32139.0
2023-03-03 11:45:00,148.56,148.68,148.56,148.63,12749.0,142.4703,142.5853,142.4703,142.5374,12749.0
2023-03-03 11:50:00,148.63,148.79,148.61,148.76,11618.0,142.5374,142.6908,142.5182,142.6621,11618.0
2023-03-03 11:55:00,148.75,148.91,148.75,148.85,12678.0,142.6525,142.8059,142.6525,142.7484,12678.0
2023-03-03 12:00:00,148.84,148.89,148.8,148.82,98662.0,142.7388,142.7867,142.7004,142.7196,98662.0
2023-03-03 12:05:00,148.84,148.91,148.82,148.89,19599.0,142.7388,142.8059,142.7196,142.7867,19599.0
2023-03-03 12:10:00,148.88,148.99,148.88,148.97,7627.0,142.7771,142.8826,142.7771,142.8635,7627.0
2023-03-03 12:15:00,148.93,148.95,148.9,148.94,8791.0,142.8251,142.8443,142.7963,142.8347,8791.0
2023-03-03 12:20:00,148.93,148.97,148.91,148.94,8070.0,142.8251,142.8635,142.8059,142.8347,8070.0
2023-03-03 12:25:00,148.94,148.98,148.91,148.96,19333.0,142.8347,142.873,142.8059,142.8539,19333.0
2023-03-03 12:30:00,148.97,149.02,148.95,148.95,5080.0,142.8635,142.9114,142.8443,142.8443,5080.0
2023-03-03 12:35:00,148.95,148.97,148.89,148.94,32571.0,142.8443,142.8635,142.7867,142.8347,32571.0
2023-03-03 12:40:00,148.94,148.97,148.92,148.95,102438.0,142.8347,142.8635,142.8155,142.8443,102438.0
2023-03-03 12:45:00,148.96,149.03,148.96,149.0,19388.0,142.8539,142.921,142.8539,142.8922,19388.0
2023-03-03 12:50:00,149.0,149.09,148.98,149.09,15939.0,142.8922,142.9785,142.873,142.9785,15939.0
2023-03-03 12:55:00,149.09,149.2,149.09,149.17,29418.0,142.9785,143.084,142.9785,143.0553,29418.0
2023-03-03 13:00:00,149.17,149.2,149.14,149.18,10671.0,143.0553,143.084,143.0265,143.0648,10671.0
2023-03-03 13:05:00,149.17,149.27,149.16,149.24,12784.0,143.0553,143.1512,143.0457,143.1224,12784.0
2023-03-03 13:10:00,149.24,149.26,149.21,149.24,22920.0,143.1224,143.1416,143.0936,143.1224,22920.0
2023-03-03 13:15:00,149.24,149.24,149.12,149.12,10281.0,143.1224,143.1224,143.0073,143.0073,10281.0
2023-03-03 13:20:00,149.12,149.15,149.09,149.13,30636.0,143.0073,143.0361,142.9785,143.0169,30636.0
2023-03-03 13:25:00,149.14,149.23,149.13,149.19,10908.0,143.0265,143.1128,143.0169,143.0744,10908.0
2023-03-03 13:30:00,149.21,149.22,149.13,149.14,8711.0,143.0936,143.1032,143.0169,143.0265,8711.0
2023-03-03 13:35:00,149.15,149.19,149.11,149.15,27331.0,143.0361,143.0744,142.9977,143.0361,27331.0
2023-03-03 13:40:00,149.13,149.19,149.13,149.15,23537.0,143.0169,143.0744,143.0169,143.0361,23537.0
2023-03-03 13:45:00,149.15,149.2,149.12,149.19,8555.0,143.0361,143.084,143.0073,143.0744,8555.0
2023-03-03 13:50:00,149.18,149.19,149.13,149.17,24440.0,143.0648,143.0744,143.0169,143.0553,24440.0
2023-03-03 13:55:00,149.17,149.17,149.12,149.16,7952.0,143.0553,143.0553,143.0073,143.0457,7952.0
2023-03-03 14:00:00,149.16,149.17,149.06,149.11,7644.0,143.0457,143.0553,142.9498,142.9977,7644.0
2023-03-03 14:05:00,149.09,149.2,149.07,149.19,9323.0,142.9785,143.084,142.9594,143.0744,9323.0
2023-03-03 14:10:00,149.2,149.37,149.2,149.36,70161.0,143.084,143.2471,143.084,143.2375,70161.0
2023-03-03 14:15:00,149.34,149.37,149.31,149.31,23878.0,143.2183,143.2471,143.1895,143.1895,23878.0
2023-03-03 14:20:00,149.3,149.36,149.3,149.34,5001.0,143.1799,143.2375,143.1799,143.2183,5001.0
2023-03-03 14:25:00,149.35,149.44,149.35,149.44,7776.0,143.2279,143.3142,143.2279,143.3142,7776.0
2023-03-03 14:30:00,149.43,149.47,149.4,149.43,7383.0,143.3046,143.343,143.2758,143.3046,7383.0
2023-03-03 14:35:00,149.43,149.44,149.36,149.38,23869.0,143.3046,143.3142,143.2375,143.2567,23869.0
2023-03-03 14:40:00,149.39,149.45,149.37,149.42,14730.0,143.2662,143.3238,143.2471,143.295,14730.0
2023-03-03 14:45:00,149.42,149.48,149.38,149.44,5427.0,143.295,143.3526,143.2567,143.3142,5427.0
2023-03-03 14:50:00,149.46,149.5,149.43,149.43,11516.0,143.3334,143.3717,143.3046,143.3046,11516.0
2023-03-03 14:55:00,149.43,149.5,149.41,149.5,6306.0,143.3046,143.3717,143.2854,143.3717,6306.0
2023-03-03 15:00:00,149.53,149.56,149.47,149.56,16598.0,143.4005,143.4293,143.343,143.4293,16598.0
2023-03-03 15:05:00,149.59,149.72,149.57,149.72,25583.0,143.458,143.5827,143.4389,143.5827,25583.0
2023-03-03 15:10:00,149.72,149.72,149.58,149.61,84058.0,143.5827,143.5827,143.4485,143.4772,84058.0
2023-03-03 15:15:00,149.62,149.63,149.49,149.51,93354.0,143.4868,143.4964,143.3621,143.3813,93354.0
2023-03-03 15:20:00,149.53,149.6,149.52,149.53,17729.0,143.4005,143.4676,143.3909,143.4005,17729.0
2023-03-03 15:25:00,149.53,149.56,149.44,149.53,12555.0,143.4005,143.4293,143.3142,143.4005,12555.0
2023-03-03 15:30:00,149.53,149.55,149.46,149.48,35089.0,143.4005,143.4197,143.3334,143.3526,35089.0
2023-03-03 15:35:00,149.47,149.48,149.39,149.45,26125.0,143.343,143.3526,143.2662,143.3238,26125.0
2023-03-03 15:40:00,149.44,149.45,149.36,149.44,23035.0,143.3142,143.3238,143.2375,143.3142,23035.0
2023-03-03 15:45:00,149.43,149.44,149.32,149.41,54886.0,143.3046,143.3142,143.1991,143.2854,54886.0
2023-03-03 15:50:00,149.42,149.47,149.33,149.45,41911.0,143.295,143.343,143.2087,143.3238,41911.0
2023-03-03 15:55:00,149.45,149.56,149.44,149.53,93054.0,143.3238,143.4293,143.3142,143.4005,93054.0
2023-03-06 09:30:00,149.72,149.76,149.51,149.69,25995.0,143.5827,143.6211,143.3813,143.5539,25995.0
2023-03-06 09:35:00,149.66,149.73,149.57,149.62,13858.0,143.5252,143.5923,143.4389,143.4868,13858.0
2023-03-06 09:40:00,149.63,149.73,149.56,149.7,23662.0,143.4964,143.5923,143.4293,143.5635,23662.0
2023-03-06 09:45:00,149.71,149.77,149.55,149.64,18039.0,143.5731,143.6307,143.4197,143.506,18039.0
2023-03-06 09:50:00,149.65,149.83,149.62,149.73,31290.0,143.5156,143.6882,143.4868,143.5923,31290.0
2023-03-06 09:55:00,149.77,149.79,149.68,149.77,6943.0,143.6307,143.6498,143.5444,143.6307,6943.0
2023-03-06 10:00:00,149.79,149.79,149.58,149.75,15266.0,143.6498,143.6498,143.4485,143.6115,15266.0
2023-03-06 10:05:00,149.75,150.08,149.72,150.01,40703.0,143.6115,143.928,143.5827,143.8608,40703.0
2023-03-06 10:10:00,150.02,150.07,149.97,150.06,45590.0,143.8704,143.9184,143.8225,143.9088,45590.0
2023-03-06 10:15:00,150.09,150.21,150.04,150.13,35192.0,143.9375,144.0526,143.8896,143.9759,35192.0
2023-03-06 10:20:00,150.15,150.16,149.98,150.09,32019.0,143.9951,144.0047,143.8321,143.9375,32019.0
2023-03-06 10:25:00,150.08,150.13,150.02,150.02,19727.0,143.928,143.9759,143.8704,143.8704,19727.0
2023-03-06 10:30:00,150.03,150.14,150.03,150.06,31144.0,143.88,143.9855,143.88,143.9088,31144.0
2023-03-06 10:35:00,150.06,150.07,149.95,149.96,28439.0,143.9088,143.9184,143.8033,143.8129,28439.0
2023-03-06 10:40:00,149.96,150.11,149.87,150.07,36258.0,143.8129,143.9567,143.7266,143.9184,36258.0
2023-03-06 10:45:00,150.09,150.09,149.93,149.97,80000.0,143.9375,143.9375,143.7841,143.8225,80000.0
2023-03-06 10:50:00,149.97,150.0,149.93,149.97,106103.0,143.8225,143.8512,143.7841,143.8225,106103.0
2023-03-06 10:55:00,149.97,149.99,149.86,149.87,22067.0,143.8225,143.8416,143.717,143.7266,22067.0
2023-03-06 11:00:00,149.85,149.96,149.85,149.92,12137.0,143.7074,143.8129,143.7074,143.7745,12137.0
2023-03-06 11:05:00,149.93,150.02,149.93,149.94,8752.0,143.7841,143.8704,143.7841,143.7937,8752.0
2023-03-06 11:10:00,149.94,150.0,149.89,149.97,36555.0,143.7937,143.8512,143.7457,143.8225,36555.0
2023-03-06 11:15:00,149.96,150.05,149.92,150.0,27941.0,143.8129,143.8992,143.7745,143.8512,27941.0
2023-03-06 11:20:00,149.98,149.99,149.77,149.81,19131.0,143.8321,143.8416,143.6307,143.669,19131.0
2023-03-06 11:25:00,149.83,149.85,149.66,149.7,25390.0,143.6882,143.7074,143.5252,143.5635,25390.0
2023-03-06 11:30:00,149.71,149.75,149.68,149.71,28864.0,143.5731,143.6115,143.5444,143.5731,28864.0
2023-03-06 11:35:00,149.73,149.78,149.71,149.75,14774.0,143.5923,143.6403,143.5731,143.6115,14774.0
2023-03-06 11:40:00,149.75,149.76,149.66,149.67,35644.0,143.6115,143.6211,143.5252,143.5348,35644.0
2023-03-06 11:45:00,149.66,149.68,149.57,149.64,19885.0,143.5252,143.5444,143.4389,143.506,19885.0
2023-03-06 11:50:00,149.65,149.72,149.59,149.72,10810.0,143.5156,143.5827,143.458,143.5827,10810.0
2023-03-06 11:55:00,149.73,149.78,149.66,149.75,42270.0,143.5923,143.6403,143.5252,143.6115,42270.0
2023-03-06 12:00:00,149.75,149.79,149.7,149.76,5274.0,143.6115,143.6498,143.5635,143.6211,5274.0
2023-03-06 12:05:00,149.76,149.78,149.7,149.78,15259.0,143.6211,143.6403,143.5635,143.6403,15259.0
2023-03-06 12:10:00,149.78,149.84,149.78,149.84,9431.0,143.6403,143.6978,143.6403,143.6978,9431.0
2023-03-06 12:15:00,149.85,149.91,149.79,149.89,7080.0,143.7074,143.7649,143.6498,143.7457,7080.0
2023-03-06 12:20:00,149.87,149.87,149.77,149.77,5492.0,143.7266,143.7266,143.6307,143.6307,5492.0
2023-03-06 12:25:00,149.76,149.76,149.69,149.72,5671.0,143.6211,143.6211,143.5539,143.5827,5671.0
2023-03-06 12:30:00,149.7,149.72,149.6,149.6,26090.0,143.5635,143.5827,143.4676,143.4676,26090.0
2023-03-06 12:35:00,149.6,149.63,149.52,149.53,14811.0,143.4676,143.4964,143.3909,143.4005,14811.0
2023-03-06 12:40:00,149.53,149.57,149.49,149.49,25858.0,143.4005,143.4389,143.3621,143.3621,25858.0
2023-03-06 12:45:00,149.49,149.5,149.31,149.32,27544.0,143.3621,143.3717,143.1895,143.1991,27544.0
2023-03-06 12:50:00,149.3,149.37,149.28,149.33,13150.0,143.1799,143.2471,143.1608,143.2087,13150.0
2023-03-06 12:55:00,149.31,149.38,149.29,149.34,15760.0,143.1895,143.2567,143.1703,143.2183,15760.0
2023-03-06 13:00:00,149.33,149.35,149.29,149.29,2760.0,143.2087,143.2279,143.1703,143.1703,2760.0
2023-03-06 13:05:00,149.32,149.34,149.15,149.22,16896.0,143.1991,143.2183,143.0361,143.1032,16896.0
2023-03-06 13:10:00,149.23,149.24,149.19,149.23,11478.0,143.1128,143.1224,143.0744,143.1128,11478.0
2023-03-06 13:15:00,149.21,149.25,149.17,149.23,8471.0,143.0936,143.132,143.0553,143.1128,8471.0
2023-03-06 13:20:00,149.26,149.27,149.18,149.19,8636.0,143.1416,143.1512,143.0648,143.0744,8636.0
2023-03-06 13:25:00,149.21,149.24,149.14,149.18,58234.0,143.0936,143.1224,143.0265,143.0648,58234.0
2023-03-06 13:30:00,149.18,149.21,149.16,149.17,11430.0,143.0648,143.0936,143.0457,143.0553,11430.0
2023-03-06 13:35:00,149.17,149.19,149.02,149.02,43015.0,143.0553,143.0744,142.9114,142.9114,43015.0
2023-03-06 13:40:00,149.04,149.1,149.02,149.09,10544.0,142.9306,142.9881,142.9114,142.9785,10544.0
2023-03-06 13:45:00,149.0,149.01,148.92,148.95,14703.0,142.8922,142.9018,142.8155,142.8443,14703.0
2023-03-06 13:50:00,148.96,148.98,148.88,148.92,50887.0,142.8539,142.873,142.7771,142.8155,50887.0
2023-03-06 13:55:00,148.9,148.95,148.8,148.88,16503.0,142.7963,142.8443,142.7004,142.7771,16503.0
2023-03-06 14:00:00,148.89,148.96,148.87,148.95,8078.0,142.7867,142.8539,142.7676,142.8443,8078.0
2023-03-06 14:05:00,148.96,149.02,148.94,149.01,5083.0,142.8539,142.9114,142.8347,142.9018,5083.0
2023-03-06 14:10:00,148.99,149.1,148.97,149.06,8039.0,142.8826,142.9881,142.8635,142.9498,8039.0
2023-03-06 14:15:00,149.04,149.04,148.87,148.91,36050.0,142.9306,142.9306,142.7676,142.8059,36050.0
2023-03-06 14:20:00,148.9,148.94,148.86,148.92,6110.0,142.7963,142.8347,142.758,142.8155,6110.0
2023-03-06 14:25:00,148.91,148.96,148.84,148.95,8042.0,142.8059,142.8539,142.7388,142.8443,8042.0
2023-03-06 14:30:00,148.95,149.03,148.91,148.92,13351.0,142.8443,142.921,142.8059,142.8155,13351.0
2023-03-06 14:35:00,148.91,148.95,148.88,148.94,8372.0,142.8059,142.8443,142.7771,142.8347,8372.0
2023-03-06 14:40:00,148.92,149.03,148.91,149.01,6351.0,142.8155,142.921,142.8059,142.9018,6351.0
2023-03-06 14:45:00,148.98,148.98,148.87,148.87,7073.0,142.873,142.873,142.7676,142.7676,7073.0
2023-03-06 14:50:00,148.89,148.9,148.83,148.9,6179.0,142.7867,142.7963,142.7292,142.7963,6179.0
2023-03-06 14:55:00,148.93,148.97,148.84,148.88,10380.0,142.8251,142.8635,142.7388,142.7771,10380.0
2023-03-06 15:00:00,148.89,148.96,148.84,148.84,15478.0,142.7867,142.8539,142.7388,142.7388,15478.0
2023-03-06 15:05:00,148.85,148.97,148.82,148.97,26235.0,142.7484,142.8635,142.7196,142.8635,26235.0
2023-03-06 15:10:00,148.96,149.02,148.79,148.81,32396.0,142.8539,142.9114,142.6908,142.71,32396.0
2023-03-06 15:15:00,148.81,148.84,148.74,148.79,22685.0,142.71,142.7388,142.6429,142.6908,22685.0
2023-03-06 15:20:00,148.78,148.81,148.66,148.68,25497.0,142.6812,142.71,142.5662,142.5853,25497.0
2023-03-06 15:25:00,148.68,148.73,148.61,148.62,41890.0,142.5853,142.6333,142.5182,142.5278,41890.0
2023-03-06 15:30:00,148.62,148.75,148.6,148.68,37016.0,142.5278,142.6525,142.5086,142.5853,37016.0
2023-03-06 15:35:00,148.69,148.82,148.66,148.8,19874.0,142.5949,142.7196,142.5662,142.7004,19874.0
2023-03-06 15:40:00,148.79,148.87,148.76,148.85,85829.0,142.6908,142.7676,142.6621,142.7484,85829.0
2023-03-06 15:45:00,148.85,148.93,148.83,148.92,39808.0,142.7484,142.8251,142.7292,142.8155,39808.0
2023-03-06 15:50:00,148.91,148.94,148.85,148.87,69230.0,142.8059,142.8347,142.7484,142.7676,69230.0
2023-03-06 15:55:00,148.87,148.92,148.81,148.83,198145.0,142.7676,142.8155,142.71,142.7292,198145.0
2023-03-07 09:30:00,148.87,148.87,148.67,148.8,32998.0,142.7676,142.7676,142.5758,142.7004,32998.0
2023-03-07 09:35:00,148.8,148.91,148.71,148.83,43856.0,142.7004,142.8059,142.6141,142.7292,43856.0
2023-03-07 09:40:00,148.84,148.89,148.7,148.72,18467.0,142.7388,142.7867,142.6045,142.6237,18467.0
2023-03-07 09:45:00,148.71,148.96,148.71,148.93,12807.0,142.6141,142.8539,142.6141,142.8251,12807.0
2023-03-07 09:50:00,148.95,149.02,148.88,148.94,13089.0,142.8443,142.9114,142.7771,142.8347,13089.0
2023-03-07 09:55:00,148.95,148.99,148.88,148.92,10213.0,142.8443,142.8826,142.7771,142.8155,10213.0
2023-03-07 10:00:00,148.9,148.9,147.99,147.99,35129.0,142.7963,142.7963,141.9236,141.9236,35129.0
2023-03-07 10:05:00,147.98,148.11,147.69,147.76,16858.0,141.914,142.0387,141.6359,141.7031,16858.0
2023-03-07 10:10:00,147.75,147.87,147.55,147.82,67575.0,141.6935,141.8085,141.5017,141.7606,67575.0
2023-03-07 10:15:00,147.79,147.91,147.68,147.76,21567.0,141.7318,141.8469,141.6263,141.7031,21567.0
2023-03-07 10:20:00,147.77,148.24,147.76,148.0,15472.0,141.7126,142.1634,141.7031,141.9332,15472.0
2023-03-07 10:25:00,148.0,148.05,147.81,147.91,13326.0,141.9332,141.9812,141.751,141.8469,13326.0
2023-03-07 10:30:00,147.87,148.31,147.84,148.19,29744.0,141.8085,142.2305,141.7798,142.1154,29744.0
2023-03-07 10:35:00,148.2,148.35,147.96,148.04,39799.0,142.125,142.2689,141.8949,141.9716,39799.0
2023-03-07 10:40:00,148.02,148.04,147.62,147.65,35551.0,141.9524,141.9716,141.5688,141.5976,35551.0
2023-03-07 10:45:00,147.64,147.99,147.58,147.89,20712.0,141.588,141.9236,141.5304,141.8277,20712.0
2023-03-07 10:50:00,147.82,147.82,147.4,147.63,13858.0,141.7606,141.7606,141.3578,141.5784,13858.0
2023-03-07 10:55:00,147.65,147.65,147.26,147.27,12077.0,141.5976,141.5976,141.2236,141.2331,12077.0
2023-03-07 11:00:00,147.28,147.56,147.23,147.52,25358.0,141.2427,141.5113,141.1948,141.4729,25358.0
2023-03-07 11:05:00,147.47,147.59,147.39,147.45,15635.0,141.4249,141.54,141.3482,141.4058,15635.0
2023-03-07 11:10:00,147.49,147.61,147.32,147.32,26135.0,141.4441,141.5592,141.2811,141.2811,26135.0
2023-03-07 11:15:00,147.31,147.43,147.28,147.4,19732.0,141.2715,141.3866,141.2427,141.3578,19732.0
2023-03-07 11:20:00,147.41,147.43,147.23,147.25,20561.0,141.3674,141.3866,141.1948,141.214,20561.0
2023-03-07 11:25:00,147.25,147.36,147.13,147.17,20192.0,141.214,141.3195,141.0989,141.1372,20192.0
2023-03-07 11:30:00,147.2,147.25,147.16,147.17,9290.0,141.166,141.214,141.1277,141.1372,9290.0
2023-03-07 11:35:00,147.18,147.32,147.15,147.26,56727.0,141.1468,141.2811,141.1181,141.2236,56727.0
2023-03-07 11:40:00,147.28,147.39,147.1,147.37,19050.0,141.2427,141.3482,141.0701,141.329,19050.0
2023-03-07 11:45:00,147.36,147.44,147.26,147.39,19557.0,141.3195,141.3962,141.2236,141.3482,19557.0
2023-03-07 11:50:00,147.4,147.47,147.21,147.22,14175.0,141.3578,141.4249,141.1756,141.1852,14175.0
2023-03-07 11:55:00,147.21,147.21,147.05,147.08,11705.0,141.1756,141.1756,141.0222,141.0509,11705.0
2023-03-07 12:00:00,147.07,147.17,147.07,147.09,11306.0,141.0413,141.1372,141.0413,141.0605,11306.0
2023-03-07 12:05:00,147.09,147.16,147.05,147.11,12256.0,141.0605,141.1277,141.0222,141.0797,12256.0
2023-03-07 12:10:00,147.11,147.2,147.07,147.09,9478.0,141.0797,141.166,141.0413,141.0605,9478.0
2023-03-07 12:15:00,147.1,147.4,147.1,147.4,10716.0,141.0701,141.3578,141.0701,141.3578,10716.0
2023-03-07 12:20:00,147.43,147.84,147.4,147.51,181116.0,141.3866,141.7798,141.3578,141.4633,181116.0
2023-03-07 12:25:00,147.57,147.73,147.47,147.47,79909.0,141.5208,141.6743,141.4249,141.4249,79909.0
2023-03-07 12:30:00,147.47,147.54,147.42,147.51,71413.0,141.4249,141.4921,141.377,141.4633,71413.0
2023-03-07 12:35:00,147.48,147.52,147.38,147.45,14736.0,141.4345,141.4729,141.3386,141.4058,14736.0
2023-03-07 12:40:00,147.44,147.46,147.31,147.37,18968.0,141.3962,141.4154,141.2715,141.329,18968.0
2023-03-07 12:45:00,147.36,147.51,147.35,147.48,13828.0,141.3195,141.4633,141.3099,141.4345,13828.0
2023-03-07 12:50:00,147.42,147.53,147.29,147.29,12380.0,141.377,141.4825,141.2523,141.2523,12380.0
2023-03-07 12:55:00,147.27,147.33,147.18,147.19,11803.0,141.2331,141.2907,141.1468,141.1564,11803.0
2023-03-07 13:00:00,147.18,147.21,147.03,147.03,25417.0,141.1468,141.1756,141.003,141.003,25417.0
2023-03-07 13:05:00,147.01,147.01,146.9,146.94,20869.0,140.9838,140.9838,140.8783,140.9167,20869.0
2023-03-07 13:10:00,146.94,146.97,146.87,146.93,10649.0,140.9167,140.9454,140.8495,140.9071,10649.0
2023-03-07 13:15:00,146.91,146.96,146.89,146.9,27241.0,140.8879,140.9359,140.8687,140.8783,27241.0
2023-03-07 13:20:00,146.91,146.92,146.8,146.8,22273.0,140.8879,140.8975,140.7824,140.7824,22273.0
2023-03-07 13:25:00,146.8,146.9,146.78,146.85,10402.0,140.7824,140.8783,140.7632,140.8304,10402.0
2023-03-07 13:30:00,146.82,146.96,146.76,146.77,16846.0,140.8016,140.9359,140.7441,140.7536,16846.0
2023-03-07 13:35:00,146.74,146.83,146.67,146.72,21869.0,140.7249,140.8112,140.6577,140.7057,21869.0
2023-03-07 13:40:00,146.73,146.73,146.53,146.54,18129.0,140.7153,140.7153,140.5235,140.5331,18129.0
2023-03-07 13:45:00,146.53,146.57,146.42,146.44,9799.0,140.5235,140.5618,140.418,140.4372,9799.0
2023-03-07 13:50:00,146.43,146.51,146.39,146.41,26827.0,140.4276,140.5043,140.3892,140.4084,26827.0
2023-03-07 13:55:00,146.44,146.51,146.39,146.45,20078.0,140.4372,140.5043,140.3892,140.4468,20078.0
2023-03-07 14:00:00,146.44,146.59,146.44,146.47,15578.0,140.4372,140.581,140.4372,140.4659,15578.0
2023-03-07 14:05:00,146.46,146.55,146.45,146.53,15647.0,140.4563,140.5427,140.4468,140.5235,15647.0
2023-03-07 14:10:00,146.52,146.6,146.49,146.57,100700.0,140.5139,140.5906,140.4851,140.5618,100700.0
2023-03-07 14:15:00,146.55,146.65,146.49,146.6,42047.0,140.5427,140.6386,140.4851,140.5906,42047.0
2023-03-07 14:20:00,146.61,146.61,146.42,146.46,11494.0,140.6002,140.6002,140.418,140.4563,11494.0
2023-03-07 14:25:00,146.46,146.51,146.42,146.44,35526.0,140.4563,140.5043,140.418,140.4372,35526.0
2023-03-07 14:30:00,146.45,146.51,146.37,146.4,69356.0,140.4468,140.5043,140.37,140.3988,69356.0
2023-03-07 14:35:00,146.39,146.43,146.37,146.38,20673.0,140.3892,140.4276,140.37,140.3796,20673.0
2023-03-07 14:40:00,146.38,146.45,146.3,146.32,12765.0,140.3796,140.4468,140.3029,140.3221,12765.0
2023-03-07 14:45:00,146.3,146.41,146.3,146.32,48640.0,140.3029,140.4084,140.3029,140.3221,48640.0
2023-03-07 14:50:00,146.32,146.34,146.26,146.26,38108.0,140.3221,140.3413,140.2645,140.2645,38108.0
2023-03-07 14:55:00,146.26,146.28,146.21,146.27,34245.0,140.2645,140.2837,140.2166,140.2741,34245.0
2023-03-07 15:00:00,146.27,146.4,146.26,146.34,15866.0,140.2741,140.3988,140.2645,140.3413,15866.0
2023-03-07 15:05:00,146.32,146.45,146.32,146.43,13982.0,140.3221,140.4468,140.3221,140.4276,13982.0
2023-03-07 15:10:00,146.42,146.6,146.42,146.55,24585.0,140.418,140.5906,140.418,140.5427,24585.0
2023-03-07 15:15:00,146.57,146.68,146.56,146.67,23299.0,140.5618,140.6673,140.5522,140.6577,23299.0
2023-03-07 15:20:00,146.65,146.66,146.57,146.59,19671.0,140.6386,140.6481,140.5618,140.581,19671.0
2023-03-07 15:25:00,146.56,146.56,146.44,146.47,33401.0,140.5522,140.5522,140.4372,140.4659,33401.0
2023-03-07 15:30:00,146.5,146.73,146.46,146.71,103100.0,140.4947,140.7153,140.4563,140.6961,103100.0
2023-03-07 15:35:00,146.71,146.85,146.7,146.77,32706.0,140.6961,140.8304,140.6865,140.7536,32706.0
2023-03-07 15:40:00,146.78,146.84,146.63,146.64,27888.0,140.7632,140.8208,140.6194,140.629,27888.0
2023-03-07 15:45:00,146.63,146.63,146.48,146.52,32098.0,140.6194,140.6194,140.4755,140.5139,32098.0
2023-03-07 15:50:00,146.51,146.55,146.41,146.44,58321.0,140.5043,140.5427,140.4084,140.4372,58321.0
2023-03-07 15:55:00,146.45,146.5,146.38,146.42,89116.0,140.4468,140.4947,140.3796,140.418,89116.0
2023-03-08 09:30:00,146.49,146.61,146.42,146.44,57156.0,140.4851,140.6002,140.418,140.4372,57156.0
2023-03-08 09:35:00,146.35,146.44,146.15,146.22,56496.0,140.3509,140.4372,140.1591,140.2262,56496.0
2023-03-08 09:40:00,146.25,146.47,146.21,146.3,38862.0,140.255,140.4659,140.2166,140.3029,38862.0
2023-03-08 09:45:00,146.31,146.6,146.31,146.55,123238.0,140.3125,140.5906,140.3125,140.5427,123238.0
2023-03-08 09:50:00,146.56,146.67,146.53,146.63,100124.0,140.5522,140.6577,140.5235,140.6194,100124.0
2023-03-08 09:55:00,146.64,146.78,146.64,146.75,9105.0,140.629,140.7632,140.629,140.7345,9105.0
2023-03-08 10:00:00,146.76,146.77,146.04,146.57,62944.0,140.7441,140.7536,140.0536,140.5618,62944.0
2023-03-08 10:05:00,146.57,146.74,146.49,146.72,23397.0,140.5618,140.7249,140.4851,140.7057,23397.0
2023-03-08 10:10:00,146.67,146.91,146.65,146.66,52064.0,140.6577,140.8879,140.6386,140.6481,52064.0
2023-03-08 10:15:00,146.62,146.68,146.47,146.52,42693.0,140.6098,140.6673,140.4659,140.5139,42693.0
2023-03-08 10:20:00,146.54,147.05,146.38,147.02,84062.0,140.5331,141.0222,140.3796,140.9934,84062.0
2023-03-08 10:25:00,147.0,147.07,146.75,146.79,53270.0,140.9742,141.0413,140.7345,140.7728,53270.0
2023-03-08 10:30:00,146.83,147.16,146.69,147.08,27782.0,140.8112,141.1277,140.6769,141.0509,27782.0
2023-03-08 10:35:00,147.11,147.17,146.96,147.02,34505.0,141.0797,141.1372,140.9359,140.9934,34505.0
2023-03-08 10:40:00,147.03,147.04,146.87,146.9,17054.0,141.003,141.0126,140.8495,140.8783,17054.0
2023-03-08 10:45:00,146.91,146.94,146.67,146.69,30522.0,140.8879,140.9167,140.6577,140.6769,30522.0
2023-03-08 10:50:00,146.68,146.77,146.6,146.72,62218.0,140.6673,140.7536,140.5906,140.7057,62218.0
2023-03-08 10:55:00,146.66,146.72,146.56,146.65,13591.0,140.6481,140.7057,140.5522,140.6386,13591.0
2023-03-08 11:00:00,146.69,146.76,146.64,146.68,22054.0,140.6769,140.7441,140.629,140.6673,22054.0
2023-03-08 11:05:00,146.75,146.88,146.74,146.81,17797.0,140.7345,140.8591,140.7249,140.792,17797.0
2023-03-08 11:10:00,146.81,146.86,146.67,146.72,14879.0,140.792,140.84,140.6577,140.7057,14879.0
2023-03-08 11:15:00,146.76,146.82,146.69,146.77,10557.0,140.7441,140.8016,140.6769,140.7536,10557.0
2023-03-08 11:20:00,146.72,146.79,146.67,146.73,8871.0,140.7057,140.7728,140.6577,140.7153,8871.0
2023-03-08 11:25:00,146.71,146.84,146.68,146.71,12465.0,140.6961,140.8208,140.6673,140.6961,12465.0
2023-03-08 11:30:00,146.75,146.75,146.52,146.53,15726.0,140.7345,140.7345,140.5139,140.5235,15726.0
2023-03-08 11:35:00,146.52,146.59,146.41,146.58,48179.0,140.5139,140.581,140.4084,140.5714,48179.0
2023-03-08 11:40:00,146.59,146.74,146.59,146.68,13632.0,140.581,140.7249,140.581,140.6673,13632.0
2023-03-08 11:45:00,146.73,147.02,146.71,146.97,24290.0,140.7153,140.9934,140.6961,140.9454,24290.0
2023-03-08 11:50:00,146.96,147.04,146.91,146.95,12440.0,140.9359,141.0126,140.8879,140.9263,12440.0
2023-03-08 11:55:00,146.94,146.99,146.82,146.89,13841.0,140.9167,140.9646,140.8016,140.8687,13841.0
2023-03-08 12:00:00,146.92,146.94,146.83,146.84,5554.0,140.8975,140.9167,140.8112,140.8208,5554.0
2023-03-08 12:05:00,146.83,146.87,146.62,146.64,13067.0,140.8112,140.8495,140.6098,140.629,13067.0
2023-03-08 12:10:00,146.62,146.65,146.45,146.49,10858.0,140.6098,140.6386,140.4468,140.4851,10858.0
2023-03-08 12:15:00,146.49,146.61,146.43,146.58,7959.0,140.4851,140.6002,140.4276,140.5714,7959.0
2023-03-08 12:20:00,146.61,146.61,146.52,146.58,7368.0,140.6002,140.6002,140.5139,140.5714,7368.0
2023-03-08 12:25:00,146.53,146.57,146.39,146.43,42623.0,140.5235,140.5618,140.3892,140.4276,42623.0
2023-03-08 12:30:00,146.43,146.43,146.16,146.28,40553.0,140.4276,140.4276,140.1686,140.2837,40553.0
2023-03-08 12:35:00,146.28,146.47,146.26,146.44,11343.0,140.2837,140.4659,140.2645,140.4372,11343.0
2023-03-08 12:40:00,146.44,146.52,146.44,146.48,22952.0,140.4372,140.5139,140.4372,140.4755,22952.0
2023-03-08 12:45:00,146.47,146.48,146.37,146.42,12110.0,140.4659,140.4755,140.37,140.418,12110.0
2023-03-08 12:50:00,146.41,146.45,146.39,146.44,5552.0,140.4084,140.4468,140.3892,140.4372,5552.0
2023-03-08 12:55:00,146.42,146.42,146.29,146.37,9595.0,140.418,140.418,140.2933,140.37,9595.0
2023-03-08 13:00:00,146.36,146.44,146.19,146.23,30831.0,140.3604,140.4372,140.1974,140.2358,30831.0
2023-03-08 13:05:00,146.21,146.32,146.17,146.2,6077.0,140.2166,140.3221,140.1782,140.207,6077.0
2023-03-08 13:10:00,146.18,146.28,146.1,146.19,7885.0,140.1878,140.2837,140.1111,140.1974,7885.0
2023-03-08 13:15:00,146.14,146.21,146.03,146.08,11024.0,140.1495,140.2166,140.044,140.0919,11024.0
2023-03-08 13:20:00,146.06,146.16,146.03,146.12,15874.0,140.0727,140.1686,140.044,140.1303,15874.0
2023-03-08 13:25:00,146.12,146.13,145.94,145.94,19082.0,140.1303,140.1399,139.9577,139.9577,19082.0
2023-03-08 13:30:00,145.95,146.03,145.9,146.01,12163.0,139.9673,140.044,139.9193,140.0248,12163.0
2023-03-08 13:35:00,145.99,146.0,145.92,145.95,51004.0,140.0056,140.0152,139.9385,139.9673,51004.0
2023-03-08 13:40:00,145.94,145.97,145.89,145.96,33182.0,139.9577,139.9864,139.9097,139.9768,33182.0
2023-03-08 13:45:00,145.93,145.99,145.91,145.94,23679.0,139.9481,140.0056,139.9289,139.9577,23679.0
2023-03-08 13:50:00,145.9,146.07,145.88,146.07,39177.0,139.9193,140.0823,139.9001,140.0823,39177.0
2023-03-08 13:55:00,146.07,146.09,145.95,145.99,67252.0,140.0823,140.1015,139.9673,140.0056,67252.0
2023-03-08 14:00:00,146.01,146.12,146.01,146.06,29907.0,140.0248,140.1303,140.0248,140.0727,29907.0
2023-03-08 14:05:00,146.07,146.13,146.01,146.11,36819.0,140.0823,140.1399,140.0248,140.1207,36819.0
2023-03-08 14:10:00,146.12,146.24,146.12,146.12,37278.0,140.1303,140.2454,140.1303,140.1303,37278.0
2023-03-08 14:15:00,146.1,146.17,146.07,146.11,51890.0,140.1111,140.1782,140.0823,140.1207,51890.0
2023-03-08 14:20:00,146.11,146.18,146.11,146.12,15605.0,140.1207,140.1878,140.1207,140.1303,15605.0
2023-03-08 14:25:00,146.1,146.23,146.1,146.21,26102.0,140.1111,140.2358,140.1111,140.2166,26102.0
2023-03-08 14:30:00,146.22,146.24,146.15,146.17,26121.0,140.2262,140.2454,140.1591,140.1782,26121.0
2023-03-08 14:35:00,146.14,146.26,146.14,146.2,105242.0,140.1495,140.2645,140.1495,140.207,105242.0
2023-03-08 14:40:00,146.21,146.25,146.12,146.15,59667.0,140.2166,140.255,140.1303,140.1591,59667.0
2023-03-08 14:45:00,146.13,146.18,146.11,146.13,10056.0,140.1399,140.1878,140.1207,140.1399,10056.0
2023-03-08 14:50:00,146.13,146.13,146.06,146.11,24635.0,140.1399,140.1399,140.0727,140.1207,24635.0
2023-03-08 14:55:00,146.1,146.1,146.05,146.06,9790.0,140.1111,140.1111,140.0632,140.0727,9790.0
2023-03-08 15:00:00,146.09,146.15,146.04,146.07,20817.0,140.1015,140.1591,140.0536,140.0823,20817.0
2023-03-08 15:05:00,146.07,146.12,145.99,146.12,24557.0,140.0823,140.1303,140.0056,140.1303,24557.0
2023-03-08 15:10:00,146.09,146.13,146.07,146.11,40337.0,140.1015,140.1399,140.0823,140.1207,40337.0
2023-03-08 15:15:00,146.1,146.12,146.05,146.09,5708.0,140.1111,140.1303,140.0632,140.1015,5708.0
2023-03-08 15:20:00,146.08,146.17,146.05,146.06,43236.0,140.0919,140.1782,140.0632,140.0727,43236.0
2023-03-08 15:25:00,146.05,146.14,146.05,146.14,16387.0,140.0632,140.1495,140.0632,140.1495,16387.0
2023-03-08 15:30:00,146.16,146.28,146.14,146.26,13615.0,140.1686,140.2837,140.1495,140.2645,13615.0
2023-03-08 15:35:00,146.24,146.49,146.23,146.46,16990.0,140.2454,140.4851,140.2358,140.4563,16990.0
2023-03-08 15:40:00,146.47,146.66,146.46,146.64,13577.0,140.4659,140.6481,140.4563,140.629,13577.0
2023-03-08 15:45:00,146.64,146.8,146.64,146.7,95237.0,140.629,140.7824,140.629,140.6865,95237.0
2023-03-08 15:50:00,146.69,146.76,146.65,146.72,23599.0,140.6769,140.7441,140.6386,140.7057,23599.0
2023-03-08 15:55:00,146.71,146.79,146.69,146.77,134712.0,140.6961,140.7728,140.6769,140.7536,134712.0
2023-03-09 09:30:00,146.85,146.95,146.67,146.94,59039.0,140.8304,140.9263,140.6577,140.9167,59039.0
2023-03-09 09:35:00,146.96,147.0,146.83,146.95,75242.0,140.9359,140.9742,140.8112,140.9263,75242.0
2023-03-09 09:40:00,146.94,146.96,146.75,146.82,38194.0,140.9167,140.9359,140.7345,140.8016,38194.0
2023-03-09 09:45:00,146.83,147.22,146.83,147.16,65425.0,140.8112,141.1852,140.8112,141.1277,65425.0
2023-03-09 09:50:00,147.2,147.29,146.95,146.96,59892.0,141.166,141.2523,140.9263,140.9359,59892.0
2023-03-09 09:55:00,146.96,146.97,146.84,146.9,6128.0,140.9359,140.9454,140.8208,140.8783,6128.0
2023-03-09 10:00:00,146.92,147.03,146.89,147.02,11826.0,140.8975,141.003,140.8687,140.9934,11826.0
2023-03-09 10:05:00,147.07,147.15,146.86,146.94,22168.0,141.0413,141.1181,140.84,140.9167,22168.0
2023-03-09 10:10:00,147.0,147.0,146.69,146.74,8699.0,140.9742,140.9742,140.6769,140.7249,8699.0
2023-03-09 10:15:00,146.69,146.74,146.45,146.64,10598.0,140.6769,140.7249,140.4468,140.629,10598.0
2023-03-09 10:20:00,146.61,146.69,146.58,146.62,14251.0,140.6002,140.6769,140.5714,140.6098,14251.0
2023-03-09 10:25:00,146.62,146.7,146.58,146.69,7646.0,140.6098,140.6865,140.5714,140.6769,7646.0
2023-03-09 10:30:00,146.72,146.91,146.69,146.91,34312.0,140.7057,140.8879,140.6769,140.8879,34312.0
2023-03-09 10:35:00,146.91,147.02,146.91,146.94,14848.0,140.8879,140.9934,140.8879,140.9167,14848.0
2023-03-09 10:40:00,146.93,146.97,146.87,146.93,22353.0,140.9071,140.9454,140.8495,140.9071,22353.0
2023-03-09 10:45:00,146.93,146.97,146.84,146.91,42861.0,140.9071,140.9454,140.8208,140.8879,42861.0
2023-03-09 10:50:00,146.93,146.93,146.83,146.88,39295.0,140.9071,140.9071,140.8112,140.8591,39295.0
2023-03-09 10:55:00,146.86,146.86,146.59,146.59,53470.0,140.84,140.84,140.581,140.581,53470.0
2023-03-09 11:00:00,146.59,146.61,146.44,146.51,46792.0,140.581,140.6002,140.4372,140.5043,46792.0
2023-03-09 11:05:00,146.48,146.48,146.33,146.43,31454.0,140.4755,140.4755,140.3317,140.4276,31454.0
2023-03-09 11:10:00,146.42,146.46,146.36,146.42,18962.0,140.418,140.4563,140.3604,140.418,18962.0
2023-03-09 11:15:00,146.42,146.48,146.35,146.42,17940.0,140.418,140.4755,140.3509,140.418,17940.0
2023-03-09 11:20:00,146.43,146.5,146.36,146.48,11122.0,140.4276,140.4947,140.3604,140.4755,11122.0
2023-03-09 11:25:00,146.48,146.48,146.28,146.28,7022.0,140.4755,140.4755,140.2837,140.2837,7022.0
2023-03-09 11:30:00,146.28,146.37,146.28,146.28,12958.0,140.2837,140.37,140.2837,140.2837,12958.0
2023-03-09 11:35:00,146.31,146.34,146.21,146.23,6546.0,140.3125,140.3413,140.2166,140.2358,6546.0
2023-03-09 11:40:00,146.22,146.29,146.2,146.24,5252.0,140.2262,140.2933,140.207,140.2454,5252.0
2023-03-09 11:45:00,146.23,146.35,146.23,146.31,10569.0,140.2358,140.3509,140.2358,140.3125,10569.0
2023-03-09 11:50:00,146.29,146.35,146.19,146.26,8785.0,140.2933,140.3509,140.1974,140.2645,8785.0
2023-03-09 11:55:00,146.26,146.26,146.14,146.16,5062.0,140.2645,140.2645,140.1495,140.1686,5062.0
2023-03-09 12:00:00,146.16,146.16,145.85,145.97,19010.0,140.1686,140.1686,139.8714,139.9864,19010.0
2023-03-09 12:05:00,145.9,146.05,145.85,146.02,50046.0,139.9193,140.0632,139.8714,140.0344,50046.0
2023-03-09 12:10:00,146.04,146.09,146.0,146.0,17770.0,140.0536,140.1015,140.0152,140.0152,17770.0
2023-03-09 12:15:00,146.03,146.14,145.98,146.12,16477.0,140.044,140.1495,139.996,140.1303,16477.0
2023-03-09 12:20:00,146.13,146.25,146.08,146.19,14782.0,140.1399,140.255,140.0919,140.1974,14782.0
2023-03-09 12:25:00,146.2,146.27,146.15,146.25,6187.0,140.207,140.2741,140.1591,140.255,6187.0
2023-03-09 12:30:00,146.24,146.27,146.19,146.21,4718.0,140.2454,140.2741,140.1974,140.2166,4718.0
2023-03-09 12:35:00,146.21,146.21,145.99,146.05,10315.0,140.2166,140.2166,140.0056,140.0632,10315.0
2023-03-09 12:40:00,146.04,146.16,145.97,145.99,12975.0,140.0536,140.1686,139.9864,140.0056,12975.0
2023-03-09 12:45:00,145.98,145.98,145.8,145.85,17130.0,139.996,139.996,139.8234,139.8714,17130.0
2023-03-09 12:50:00,145.86,145.91,145.82,145.9,5836.0,139.8809,139.9289,139.8426,139.9193,5836.0
2023-03-09 12:55:00,145.89,145.93,145.83,145.85,23520.0,139.9097,139.9481,139.8522,139.8714,23520.0
2023-03-09 13:00:00,145.84,145.94,145.75,145.91,32424.0,139.8618,139.9577,139.7755,139.9289,32424.0
2023-03-09 13:05:00,145.87,145.92,145.81,145.82,17986.0,139.8905,139.9385,139.833,139.8426,17986.0
2023-03-09 13:10:00,145.83,145.83,145.68,145.7,63154.0,139.8522,139.8522,139.7083,139.7275,63154.0
2023-03-09 13:15:00,145.7,145.72,145.59,145.6,12165.0,139.7275,139.7467,139.622,139.6316,12165.0
2023-03-09 13:20:00,145.61,145.69,145.43,145.44,60147.0,139.6412,139.7179,139.4686,139.4782,60147.0
2023-03-09 13:25:00,145.43,145.44,145.24,145.34,29092.0,139.4686,139.4782,139.2864,139.3823,29092.0
2023-03-09 13:30:00,145.33,145.38,145.18,145.21,88774.0,139.3727,139.4206,139.2288,139.2576,88774.0
2023-03-09 13:35:00,145.2,145.23,145.06,145.07,31460.0,139.248,139.2768,139.1137,139.1233,31460.0
2023-03-09 13:40:00,145.08,145.27,145.08,145.24,13367.0,139.1329,139.3151,139.1329,139.2864,13367.0
2023-03-09 13:45:00,145.22,145.24,144.83,144.84,32824.0,139.2672,139.2864,138.8932,138.9028,32824.0
2023-03-09 13:50:00,144.83,144.94,144.74,144.91,12750.0,138.8932,138.9987,138.8069,138.9699,12750.0
2023-03-09 13:55:00,144.9,144.95,144.84,144.86,23627.0,138.9603,139.0082,138.9028,138.9219,23627.0
2023-03-09 14:00:00,144.86,144.88,144.61,144.62,180487.0,138.9219,138.9411,138.6822,138.6918,180487.0
2023-03-09 14:05:00,144.6,144.7,144.6,144.66,49498.0,138.6726,138.7685,138.6726,138.7301,49498.0
2023-03-09 14:10:00,144.65,144.69,144.5,144.68,78687.0,138.7205,138.7589,138.5767,138.7493,78687.0
2023-03-09 14:15:00,144.67,144.81,144.63,144.73,26488.0,138.7397,138.874,138.7014,138.7973,26488.0
2023-03-09 14:20:00,144.72,144.91,144.69,144.9,48955.0,138.7877,138.9699,138.7589,138.9603,48955.0
2023-03-09 14:25:00,144.92,144.97,144.75,144.75,19211.0,138.9795,139.0274,138.8164,138.8164,19211.0
2023-03-09 14:30:00,144.75,144.75,144.45,144.5,63480.0,138.8164,138.8164,138.5287,138.5767,63480.0
2023-03-09 14:35:00,144.5,144.69,144.5,144.59,28025.0,138.5767,138.7589,138.5767,138.663,28025.0
2023-03-09 14:40:00,144.63,144.75,144.63,144.65,17011.0,138.7014,138.8164,138.7014,138.7205,17011.0
2023-03-09 14:45:00,144.65,144.76,144.45,144.54,47979.0,138.7205,138.826,138.5287,138.6151,47979.0
2023-03-09 14:50:00,144.52,144.52,144.33,144.36,45181.0,138.5959,138.5959,138.4137,138.4424,45181.0
2023-03-09 14:55:00,144.32,144.38,144.18,144.2,30506.0,138.4041,138.4616,138.2698,138.289,30506.0
2023-03-09 15:00:00,144.21,144.27,144.04,144.06,26112.0,138.2986,138.3561,138.1355,138.1547,26112.0
2023-03-09 15:05:00,144.05,144.08,143.89,143.95,44818.0,138.1451,138.1739,137.9917,138.0492,44818.0
2023-03-09 15:10:00,143.94,144.03,143.85,143.91,22570.0,138.0396,138.126,137.9533,138.0109,22570.0
2023-03-09 15:15:00,143.88,143.89,143.45,143.45,158049.0,137.9821,137.9917,137.5697,137.5697,158049.0
2023-03-09 15:20:00,143.44,143.63,143.18,143.44,76713.0,137.5601,137.7424,137.3108,137.5601,76713.0
2023-03-09 15:25:00,143.43,143.77,143.37,143.57,30824.0,137.5506,137.8766,137.493,137.6848,30824.0
2023-03-09 15:30:00,143.54,143.97,143.46,143.91,75621.0,137.656,138.0684,137.5793,138.0109,75621.0
2023-03-09 15:35:00,143.86,143.96,143.61,143.94,130690.0,137.9629,138.0588,137.7232,138.0396,130690.0
2023-03-09 15:40:00,143.95,143.99,143.8,143.81,54124.0,138.0492,138.0876,137.9054,137.915,54124.0
2023-03-09 15:45:00,143.82,143.83,143.55,143.78,41490.0,137.9246,137.9342,137.6656,137.8862,41490.0
2023-03-09 15:50:00,143.76,144.0,143.71,143.81,179796.0,137.867,138.0972,137.8191,137.915,179796.0
2023-03-09 15:55:00,143.84,143.87,143.43,143.52,161383.0,137.9437,137.9725,137.5506,137.6369,161383.0
2023-03-10 09:30:00,143.13,143.13,142.43,142.43,105154.0,137.2629,137.2629,136.5915,136.5915,105154.0
2023-03-10 09:35:00,142.47,142.51,142.01,142.05,181614.0,136.6299,136.6683,136.1888,136.2271,181614.0
2023-03-10 09:40:00,142.07,142.08,141.51,141.59,184982.0,136.2463,136.2559,135.7093,135.786,184982.0
2023-03-10 09:45:00,141.59,141.59,141.08,141.37,422705.0,135.786,135.786,135.2969,135.575,422705.0
2023-03-10 09:50:00,141.38,141.87,141.27,141.52,291564.0,135.5846,136.0545,135.4791,135.7188,291564.0
2023-03-10 09:55:00,141.52,142.0,141.44,141.78,133847.0,135.7188,136.1792,135.6421,135.9682,133847.0
2023-03-10 10:00:00,141.8,142.27,141.78,142.03,54784.0,135.9874,136.4381,135.9682,136.2079,54784.0
2023-03-10 10:05:00,142.02,142.38,142.02,142.21,104198.0,136.1984,136.5436,136.1984,136.3806,104198.0
2023-03-10 10:10:00,142.18,142.29,141.89,142.01,123385.0,136.3518,136.4573,136.0737,136.1888,123385.0
2023-03-10 10:15:00,142.0,142.03,141.68,141.78,35637.0,136.1792,136.2079,135.8723,135.9682,35637.0
2023-03-10 10:20:00,141.77,141.96,141.59,141.87,38195.0,135.9586,136.1408,135.786,136.0545,38195.0
2023-03-10 10:25:00,141.89,142.08,141.77,141.86,36369.0,136.0737,136.2559,135.9586,136.0449,36369.0
2023-03-10 10:30:00,141.86,142.33,141.84,142.12,41697.0,136.0449,136.4956,136.0257,136.2943,41697.0
2023-03-10 10:35:00,142.13,142.34,142.04,142.08,25938.0,136.3038,136.5052,136.2175,136.2559,25938.0
2023-03-10 10:40:00,142.13,142.26,141.63,141.66,21778.0,136.3038,136.4285,135.8243,135.8531,21778.0
2023-03-10 10:45:00,141.65,141.73,141.57,141.67,15227.0,135.8435,135.9202,135.7668,135.8627,15227.0
2023-03-10 10:50:00,141.69,141.96,141.49,141.93,42660.0,135.8819,136.1408,135.6901,136.112,42660.0
2023-03-10 10:55:00,141.99,142.71,141.99,142.66,39948.0,136.1696,136.8601,136.1696,136.8121,39948.0
2023-03-10 11:00:00,142.67,142.67,142.43,142.52,16568.0,136.8217,136.8217,136.5915,136.6779,16568.0
2023-03-10 11:05:00,142.52,142.74,142.5,142.68,26832.0,136.6779,136.8888,136.6587,136.8313,26832.0
2023-03-10 11:10:00,142.69,142.84,142.51,142.57,80459.0,136.8409,136.9847,136.6683,136.7258,80459.0
2023-03-10 11:15:00,142.52,142.65,142.37,142.64,137853.0,136.6779,136.8025,136.534,136.7929,137853.0
2023-03-10 11:20:00,142.61,143.08,142.59,142.99,119364.0,136.7642,137.2149,136.745,137.1286,119364.0
2023-03-10 11:25:00,142.98,143.31,142.93,143.25,77216.0,137.119,137.4355,137.071,137.3779,77216.0
2023-03-10 11:30:00,143.23,143.52,143.23,143.46,71355.0,137.3588,137.6369,137.3588,137.5793,71355.0
2023-03-10 11:35:00,143.47,143.5,143.12,143.2,71656.0,137.5889,137.6177,137.2533,137.33,71656.0
2023-03-10 11:40:00,143.25,143.37,142.94,142.98,95246.0,137.3779,137.493,137.0806,137.119,95246.0
2023-03-10 11:45:00,142.99,142.99,142.47,142.47,114431.0,137.1286,137.1286,136.6299,136.6299,114431.0
2023-03-10 11:50:00,142.45,142.46,142.2,142.26,27788.0,136.6107,136.6203,136.371,136.4285,27788.0
2023-03-10 11:55:00,142.25,142.29,142.0,142.09,33768.0,136.4189,136.4573,136.1792,136.2655,33768.0
2023-03-10 12:00:00,142.06,142.22,141.94,141.95,21335.0,136.2367,136.3902,136.1216,136.1312,21335.0
2023-03-10 12:05:00,141.96,141.99,141.53,141.53,48646.0,136.1408,136.1696,135.7284,135.7284,48646.0
2023-03-10 12:10:00,141.53,141.65,141.44,141.55,30914.0,135.7284,135.8435,135.6421,135.7476,30914.0
2023-03-10 12:15:00,141.53,141.68,141.48,141.49,37332.0,135.7284,135.8723,135.6805,135.6901,37332.0
2023-03-10 12:20:00,141.46,141.62,141.41,141.44,29432.0,135.6613,135.8147,135.6134,135.6421,29432.0
2023-03-10 12:25:00,141.43,141.55,141.31,141.54,271317.0,135.6325,135.7476,135.5175,135.738,271317.0
2023-03-10 12:30:00,141.58,142.03,141.46,141.87,48299.0,135.7764,136.2079,135.6613,136.0545,48299.0
2023-03-10 12:35:00,142.0,142.02,141.7,141.88,27101.0,136.1792,136.1984,135.8915,136.0641,27101.0
2023-03-10 12:40:00,141.88,141.89,141.5,141.64,15911.0,136.0641,136.0737,135.6997,135.8339,15911.0
2023-03-10 12:45:00,141.67,141.71,141.48,141.48,11477.0,135.8627,135.9011,135.6805,135.6805,11477.0
2023-03-10 12:50:00,141.47,141.5,141.22,141.25,11834.0,135.6709,135.6997,135.4311,135.4599,11834.0
2023-03-10 12:55:00,141.29,141.29,141.07,141.1,16047.0,135.4983,135.4983,135.2873,135.3161,16047.0
2023-03-10 13:00:00,141.09,141.29,141.05,141.12,37592.0,135.3065,135.4983,135.2681,135.3352,37592.0
2023-03-10 13:05:00,141.08,141.16,140.99,141.08,31737.0,135.2969,135.3736,135.2106,135.2969,31737.0
2023-03-10 13:10:00,141.09,141.14,140.94,140.98,14750.0,135.3065,135.3544,135.1626,135.201,14750.0
2023-03-10 13:15:00,140.98,140.98,140.67,140.68,62708.0,135.201,135.201,134.9037,134.9133,62708.0
2023-03-10 13:20:00,140.65,140.71,140.43,140.47,24187.0,134.8845,134.9421,134.6735,134.7119,24187.0
2023-03-10 13:25:00,140.46,140.46,140.12,140.3,41239.0,134.7023,134.7023,134.3762,134.5489,41239.0
2023-03-10 13:30:00,140.34,140.36,140.08,140.09,21636.0,134.5872,134.6064,134.3379,134.3475,21636.0
2023-03-10 13:35:00,140.09,140.21,140.01,140.05,50239.0,134.3475,134.4625,134.2707,134.3091,50239.0
2023-03-10 13:40:00,140.05,140.1,139.91,139.96,49317.0,134.3091,134.3571,134.1748,134.2228,49317.0
2023-03-10 13:45:00,139.99,140.06,139.81,139.83,49521.0,134.2516,134.3187,134.0789,134.0981,49521.0
2023-03-10 13:50:00,139.81,139.92,139.65,139.84,23961.0,134.0789,134.1844,133.9255,134.1077,23961.0
2023-03-10 13:55:00,139.79,139.89,139.68,139.88,112164.0,134.0598,134.1557,133.9543,134.1461,112164.0
2023-03-10 14:00:00,139.9,140.43,139.9,140.4,205510.0,134.1653,134.6735,134.1653,134.6448,205510.0
2023-03-10 14:05:00,140.4,140.71,140.24,140.71,100138.0,134.6448,134.9421,134.4913,134.9421,100138.0
2023-03-10 14:10:00,140.73,140.93,140.5,140.52,32174.0,134.9612,135.153,134.7407,134.7598,32174.0
2023-03-10 14:15:00,140.51,140.6,140.27,140.52,36609.0,134.7502,134.8366,134.5201,134.7598,36609.0
2023-03-10 14:20:00,140.52,140.62,140.27,140.29,89669.0,134.7598,134.8557,134.5201,134.5393,89669.0
2023-03-10 14:25:00,140.31,140.35,140.14,140.2,15507.0,134.5584,134.5968,134.3954,134.453,15507.0
2023-03-10 14:30:00,140.19,140.63,140.19,140.49,88553.0,134.4434,134.8653,134.4434,134.7311,88553.0
2023-03-10 14:35:00,140.49,140.93,140.48,140.85,45990.0,134.7311,135.153,134.7215,135.0763,45990.0
2023-03-10 14:40:00,140.81,141.0,140.62,140.63,68553.0,135.038,135.2202,134.8557,134.8653,68553.0
2023-03-10 14:45:00,140.65,141.3,140.64,141.29,54888.0,134.8845,135.5079,134.8749,135.4983,54888.0
2023-03-10 14:50:00,141.22,141.28,141.02,141.26,20034.0,135.4311,135.4887,135.2393,135.4695,20034.0
2023-03-10 14:55:00,141.2,141.41,140.85,141.03,64810.0,135.412,135.6134,135.0763,135.2489,64810.0
2023-03-10 15:00:00,140.97,141.1,140.75,140.9,33895.0,135.1914,135.3161,134.9804,135.1243,33895.0
2023-03-10 15:05:00,140.89,141.01,140.58,141.0,64191.0,135.1147,135.2298,134.8174,135.2202,64191.0
2023-03-10 15:10:00,141.0,141.24,140.83,140.96,145063.0,135.2202,135.4503,135.0571,135.1818,145063.0
2023-03-10 15:15:00,140.89,141.07,140.58,140.6,42207.0,135.1147,135.2873,134.8174,134.8366,42207.0
2023-03-10 15:20:00,140.53,140.58,140.43,140.56,42178.0,134.7694,134.8174,134.6735,134.7982,42178.0
2023-03-10 15:25:00,140.65,140.8,140.55,140.73,62960.0,134.8845,135.0284,134.7886,134.9612,62960.0
2023-03-10 15:30:00,140.72,140.8,140.55,140.56,88559.0,134.9516,135.0284,134.7886,134.7982,88559.0
2023-03-10 15:35:00,140.54,140.56,140.25,140.25,56476.0,134.779,134.7982,134.5009,134.5009,56476.0
2023-03-10 15:40:00,140.27,140.27,140.01,140.08,59997.0,134.5201,134.5201,134.2707,134.3379,59997.0
2023-03-10 15:45:00,140.06,140.15,140.02,140.08,45458.0,134.3187,134.405,134.2803,134.3379,45458.0
2023-03-10 15:50:00,140.06,140.36,140.01,140.18,88792.0,134.3187,134.6064,134.2707,134.4338,88792.0
2023-03-10 15:55:00,140.17,140.47,140.08,140.43,136619.0,134.4242,134.7119,134.3379,134.6735,136619.0
2023-03-13 09:30:00,138.01,138.17,137.53,137.59,268339.0,132.3527,132.5062,131.8924,131.9499,268339.0
2023-03-13 09:35:00,137.59,137.68,137.02,137.48,305946.0,131.9499,132.0363,131.4033,131.8445,305946.0
2023-03-13 09:40:00,137.51,137.71,137.1,137.47,160704.0,131.8732,132.065,131.48,131.8349,160704.0
2023-03-13 09:45:00,137.48,138.65,137.42,138.59,74955.0,131.8445,132.9665,131.7869,132.909,74955.0
2023-03-13 09:50:00,138.72,138.98,138.3,138.66,41354.0,133.0336,133.283,132.6308,132.9761,41354.0
2023-03-13 09:55:00,138.7,139.34,138.55,138.98,112480.0,133.0144,133.6282,132.8706,133.283,112480.0
2023-03-13 10:00:00,138.95,139.11,138.67,139.0,59883.0,133.2542,133.4076,132.9857,133.3021,59883.0
2023-03-13 10:05:00,138.97,139.48,138.4,139.2,86952.0,133.2734,133.7625,132.7267,133.4939,86952.0
2023-03-13 10:10:00,139.23,139.31,138.57,138.69,93957.0,133.5227,133.5994,132.8898,133.0049,93957.0
2023-03-13 10:15:00,138.67,138.67,138.18,138.31,148387.0,132.9857,132.9857,132.5158,132.6404,148387.0
2023-03-13 10:20:00,138.31,138.71,138.09,138.25,53494.0,132.6404,133.024,132.4294,132.5829,53494.0
2023-03-13 10:25:00,138.26,138.43,137.96,138.02,57299.0,132.5925,132.7555,132.3048,132.3623,57299.0
2023-03-13 10:30:00,138.11,138.98,138.06,138.95,70177.0,132.4486,133.283,132.4007,133.2542,70177.0
2023-03-13 10:35:00,139.01,139.08,138.57,138.93,45713.0,133.3117,133.3789,132.8898,133.235,45713.0
2023-03-13 10:40:00,138.93,139.07,138.52,139.02,76767.0,133.235,133.3693,132.8418,133.3213,76767.0
2023-03-13 10:45:00,139.05,139.26,138.77,139.12,126082.0,133.3501,133.5515,133.0816,133.4172,126082.0
2023-03-13 10:50:00,139.1,139.2,138.37,138.63,120369.0,133.398,133.4939,132.698,132.9473,120369.0
2023-03-13 10:55:00,138.75,139.74,138.71,139.69,233430.0,133.0624,134.0118,133.024,133.9639,233430.0
2023-03-13 11:00:00,139.7,140.18,139.48,139.77,92286.0,133.9735,134.4338,133.7625,134.0406,92286.0
2023-03-13 11:05:00,139.7,139.97,139.54,139.79,76333.0,133.9735,134.2324,133.82,134.0598,76333.0
2023-03-13 11:10:00,139.76,140.39,139.74,139.84,58875.0,134.031,134.6352,134.0118,134.1077,58875.0
2023-03-13 11:15:00,139.87,140.36,139.86,140.11,51717.0,134.1365,134.6064,134.1269,134.3666,51717.0
2023-03-13 11:20:00,140.15,140.42,139.91,140.16,134669.0,134.405,134.6639,134.1748,134.4146,134669.0
2023-03-13 11:25:00,140.18,140.69,139.94,140.64,73059.0,134.4338,134.9229,134.2036,134.8749,73059.0
2023-03-13 11:30:00,140.67,140.7,140.11,140.12,43221.0,134.9037,134.9325,134.3666,134.3762,43221.0
2023-03-13 11:35:00,140.1,140.1,139.62,139.7,88664.0,134.3571,134.3571,133.8967,133.9735,88664.0
2023-03-13 11:40:00,139.73,140.32,139.7,140.1,112986.0,134.0022,134.568,133.9735,134.3571,112986.0
2023-03-13 11:45:00,140.17,140.52,139.88,140.4,44829.0,134.4242,134.7598,134.1461,134.6448,44829.0
2023-03-13 11:50:00,140.39,140.41,139.62,139.62,111279.0,134.6352,134.6543,133.8967,133.8967,111279.0
2023-03-13 11:55:00,139.53,140.1,139.46,140.01,69040.0,133.8104,134.3571,133.7433,134.2707,69040.0
2023-03-13 12:00:00,140.01,140.65,139.71,139.86,125174.0,134.2707,134.8845,133.983,134.1269,125174.0
2023-03-13 12:05:00,139.91,140.31,139.81,140.25,39482.0,134.1748,134.5584,134.0789,134.5009,39482.0
2023-03-13 12:10:00,140.26,140.26,139.62,139.84,69614.0,134.5105,134.5105,133.8967,134.1077,69614.0
2023-03-13 12:15:00,139.83,140.18,139.7,139.74,72541.0,134.0981,134.4338,133.9735,134.0118,72541.0
2023-03-13 12:20:00,139.78,139.82,139.32,139.36,57752.0,134.0502,134.0885,133.609,133.6474,57752.0
2023-03-13 12:25:00,139.35,139.67,139.31,139.61,43581.0,133.6378,133.9447,133.5994,133.8871,43581.0
2023-03-13 12:30:00,139.62,139.65,139.17,139.21,74108.0,133.8967,133.9255,133.4652,133.5035,74108.0
2023-03-13 12:35:00,139.2,139.69,139.2,139.54,45953.0,133.4939,133.9639,133.4939,133.82,45953.0
2023-03-13 12:40:00,139.52,139.95,139.52,139.64,92018.0,133.8008,134.2132,133.8008,133.9159,92018.0
2023-03-13 12:45:00,139.59,139.77,138.96,139.09,52781.0,133.868,134.0406,133.2638,133.3885,52781.0
2023-03-13 12:50:00,139.07,139.33,138.89,139.19,60026.0,133.3693,133.6186,133.1967,133.4844,60026.0
2023-03-13 12:55:00,139.21,139.28,138.91,139.1,37229.0,133.5035,133.5707,133.2158,133.398,37229.0
2023-03-13 13:00:00,139.14,139.14,138.63,138.82,38449.0,133.4364,133.4364,132.9473,133.1295,38449.0
2023-03-13 13:05:00,138.78,139.14,138.71,139.12,28185.0,133.0912,133.4364,133.024,133.4172,28185.0
2023-03-13 13:10:00,139.13,139.33,139.05,139.22,61894.0,133.4268,133.6186,133.3501,133.5131,61894.0
2023-03-13 13:15:00,139.21,139.48,139.04,139.26,40489.0,133.5035,133.7625,133.3405,133.5515,40489.0
2023-03-13 13:20:00,139.24,139.28,139.02,139.04,20624.0,133.5323,133.5707,133.3213,133.3405,20624.0
2023-03-13 13:25:00,139.02,139.2,138.89,139.08,123080.0,133.3213,133.4939,133.1967,133.3789,123080.0
2023-03-13 13:30:00,139.07,139.16,138.77,138.77,82338.0,133.3693,133.4556,133.0816,133.0816,82338.0
2023-03-13 13:35:00,138.78,139.55,138.72,139.44,395172.0,133.0912,133.8296,133.0336,133.7241,395172.0
2023-03-13 13:40:00,139.45,139.54,139.23,139.54,32754.0,133.7337,133.82,133.5227,133.82,32754.0
2023-03-13 13:45:00,139.52,139.6,139.35,139.41,21218.0,133.8008,133.8776,133.6378,133.6953,21218.0
2023-03-13 13:50:00,139.4,139.64,139.38,139.42,23245.0,133.6857,133.9159,133.6666,133.7049,23245.0
2023-03-13 13:55:00,139.41,139.74,139.39,139.64,36790.0,133.6953,134.0118,133.6762,133.9159,36790.0
2023-03-13 14:00:00,139.64,140.0,139.64,139.81,82483.0,133.9159,134.2612,133.9159,134.0789,82483.0
2023-03-13 14:05:00,139.76,139.84,139.64,139.67,26808.0,134.031,134.1077,133.9159,133.9447,26808.0
2023-03-13 14:10:00,139.66,139.93,139.59,139.79,61164.0,133.9351,134.194,133.868,134.0598,61164.0
2023-03-13 14:15:00,139.8,140.1,139.76,139.91,76707.0,134.0694,134.3571,134.031,134.1748,76707.0
2023-03-13 14:20:00,139.9,140.03,139.76,139.99,59862.0,134.1653,134.2899,134.031,134.2516,59862.0
2023-03-13 14:25:00,140.02,140.13,139.65,139.87,46192.0,134.2803,134.3858,133.9255,134.1365,46192.0
2023-03-13 14:30:00,139.9,140.32,139.89,140.19,90136.0,134.1653,134.568,134.1557,134.4434,90136.0
2023-03-13 14:35:00,140.18,140.18,139.59,139.73,64294.0,134.4338,134.4338,133.868,134.0022,64294.0
2023-03-13 14:40:00,139.75,140.11,139.62,139.91,113152.0,134.0214,134.3666,133.8967,134.1748,113152.0
2023-03-13 14:45:00,139.9,139.9,139.63,139.76,42727.0,134.1653,134.1653,133.9063,134.031,42727.0
2023-03-13 14:50:00,139.75,139.89,139.64,139.8,40923.0,134.0214,134.1557,133.9159,134.0694,40923.0
2023-03-13 14:55:00,139.83,139.92,139.7,139.87,25200.0,134.0981,134.1844,133.9735,134.1365,25200.0
2023-03-13 15:00:00,139.84,140.01,139.52,139.52,56478.0,134.1077,134.2707,133.8008,133.8008,56478.0
2023-03-13 15:05:00,139.51,139.97,139.48,139.55,63010.0,133.7912,134.2324,133.7625,133.8296,63010.0
2023-03-13 15:10:00,139.59,139.92,139.56,139.86,34106.0,133.868,134.1844,133.8392,134.1269,34106.0
2023-03-13 15:15:00,139.89,139.94,139.58,139.58,35562.0,134.1557,134.2036,133.8584,133.8584,35562.0
2023-03-13 15:20:00,139.59,139.59,139.03,139.08,97191.0,133.868,133.868,133.3309,133.3789,97191.0
2023-03-13 15:25:00,139.07,139.11,138.79,138.99,78321.0,133.3693,133.4076,133.1008,133.2926,78321.0
2023-03-13 15:30:00,138.98,139.26,138.92,139.15,63950.0,133.283,133.5515,133.2254,133.446,63950.0
2023-03-13 15:35:00,139.16,139.33,139.05,139.33,45274.0,133.4556,133.6186,133.3501,133.6186,45274.0
2023-03-13 15:40:00,139.36,139.56,139.15,139.27,59432.0,133.6474,133.8392,133.446,133.5611,59432.0
2023-03-13 15:45:00,139.26,139.36,139.03,139.1,78184.0,133.5515,133.6474,133.3309,133.398,78184.0
2023-03-13 15:50:00,139.08,139.09,138.82,138.85,226657.0,133.3789,133.3885,133.1295,133.1583,226657.0
2023-03-13 15:55:00,138.84,138.94,138.67,138.73,217343.0,133.1487,133.2446,132.9857,133.0432,217343.0
2023-03-14 09:30:00,141.22,141.46,140.87,140.91,34062.0,135.4311,135.6613,135.0955,135.1339,34062.0
2023-03-14 09:35:00,140.98,141.28,140.93,141.18,45057.0,135.201,135.4887,135.153,135.3928,45057.0
2023-03-14 09:40:00,141.19,141.4,141.01,141.06,105132.0,135.4024,135.6038,135.2298,135.2777,105132.0
2023-03-14 09:45:00,141.07,141.45,140.94,141.25,80330.0,135.2873,135.6517,135.1626,135.4599,80330.0
2023-03-14 09:50:00,141.25,141.33,140.79,140.9,111976.0,135.4599,135.5366,135.0188,135.1243,111976.0
2023-03-14 09:55:00,140.88,141.15,140.75,141.03,59153.0,135.1051,135.364,134.9804,135.2489,59153.0
2023-03-14 10:00:00,141.05,141.23,140.83,141.17,40873.0,135.2681,135.4407,135.0571,135.3832,40873.0
2023-03-14 10:05:00,141.2,141.35,141.04,141.13,33324.0,135.412,135.5558,135.2585,135.3448,33324.0
2023-03-14 10:10:00,141.13,141.26,140.75,141.24,41081.0,135.3448,135.4695,134.9804,135.4503,41081.0
2023-03-14 10:15:00,141.25,141.36,141.12,141.19,68444.0,135.4599,135.5654,135.3352,135.4024,68444.0
2023-03-14 10:20:00,141.19,141.51,141.13,141.48,44150.0,135.4024,135.7093,135.3448,135.6805,44150.0
2023-03-14 10:25:00,141.47,141.51,141.37,141.48,87016.0,135.6709,135.7093,135.575,135.6805,87016.0
2023-03-14 10:30:00,141.48,141.59,141.45,141.52,40706.0,135.6805,135.786,135.6517,135.7188,40706.0
2023-03-14 10:35:00,141.5,141.61,141.43,141.5,25449.0,135.6997,135.8052,135.6325,135.6997,25449.0
2023-03-14 10:40:00,141.48,141.7,141.45,141.6,21007.0,135.6805,135.8915,135.6517,135.7956,21007.0
2023-03-14 10:45:00,141.62,141.78,141.58,141.73,28376.0,135.8147,135.9682,135.7764,135.9202,28376.0
2023-03-14 10:50:00,141.75,141.76,141.66,141.71,20812.0,135.9394,135.949,135.8531,135.9011,20812.0
2023-03-14 10:55:00,141.7,141.77,141.34,141.36,30916.0,135.8915,135.9586,135.5462,135.5654,30916.0
2023-03-14 11:00:00,141.38,141.6,141.34,141.5,22132.0,135.5846,135.7956,135.5462,135.6997,22132.0
2023-03-14 11:05:00,141.52,141.68,141.48,141.62,17486.0,135.7188,135.8723,135.6805,135.8147,17486.0
2023-03-14 11:10:00,141.63,141.71,141.6,141.68,19202.0,135.8243,135.9011,135.7956,135.8723,19202.0
2023-03-14 11:15:00,141.72,141.82,141.7,141.8,28003.0,135.9106,136.0065,135.8915,135.9874,28003.0
2023-03-14 11:20:00,141.81,141.95,141.78,141.88,12755.0,135.997,136.1312,135.9682,136.0641,12755.0
2023-03-14 11:25:00,141.88,141.94,141.76,141.79,28296.0,136.0641,136.1216,135.949,135.9778,28296.0
2023-03-14 11:30:00,141.81,141.87,141.72,141.72,23021.0,135.997,136.0545,135.9106,135.9106,23021.0
2023-03-14 11:35:00,141.73,141.84,141.68,141.83,51752.0,135.9202,136.0257,135.8723,136.0161,51752.0
2023-03-14 11:40:00,141.83,141.87,141.65,141.73,19560.0,136.0161,136.0545,135.8435,135.9202,19560.0
2023-03-14 11:45:00,141.68,141.68,141.51,141.52,9735.0,135.8723,135.8723,135.7093,135.7188,9735.0
2023-03-14 11:50:00,141.56,141.71,141.55,141.68,6698.0,135.7572,135.9011,135.7476,135.8723,6698.0
2023-03-14 11:55:00,141.65,141.67,141.54,141.54,92449.0,135.8435,135.8627,135.738,135.738,92449.0
2023-03-14 12:00:00,141.53,141.67,141.48,141.5,9893.0,135.7284,135.8627,135.6805,135.6997,9893.0
2023-03-14 12:05:00,141.5,141.51,141.36,141.46,31871.0,135.6997,135.7093,135.5654,135.6613,31871.0
2023-03-14 12:10:00,141.48,141.61,141.47,141.55,15512.0,135.6805,135.8052,135.6709,135.7476,15512.0
2023-03-14 12:15:00,141.53,141.58,141.44,141.5,14794.0,135.7284,135.7764,135.6421,135.6997,14794.0
2023-03-14 12:20:00,141.47,141.5,141.34,141.35,7046.0,135.6709,135.6997,135.5462,135.5558,7046.0
2023-03-14 12:25:00,141.34,141.34,141.18,141.18,20280.0,135.5462,135.5462,135.3928,135.3928,20280.0
2023-03-14 12:30:00,141.18,141.4,141.17,141.38,27684.0,135.3928,135.6038,135.3832,135.5846,27684.0
2023-03-14 12:35:00,141.39,141.47,141.36,141.39,6247.0,135.5942,135.6709,135.5654,135.5942,6247.0
2023-03-14 12:40:00,141.37,141.37,141.1,141.2,14856.0,135.575,135.575,135.3161,135.412,14856.0
2023-03-14 12:45:00,141.23,141.37,141.17,141.37,14787.0,135.4407,135.575,135.3832,135.575,14787.0
2023-03-14 12:50:00,141.34,141.34,140.98,141.06,27089.0,135.5462,135.5462,135.201,135.2777,27089.0
2023-03-14 12:55:00,141.01,141.06,140.9,140.99,37115.0,135.2298,135.2777,135.1243,135.2106,37115.0
2023-03-14 13:00:00,140.99,141.08,140.84,140.84,31908.0,135.2106,135.2969,135.0667,135.0667,31908.0
2023-03-14 13:05:00,140.86,140.86,140.48,140.48,26168.0,135.0859,135.0859,134.7215,134.7215,26168.0
2023-03-14 13:10:00,140.47,140.52,140.24,140.24,49657.0,134.7119,134.7598,134.4913,134.4913,49657.0
2023-03-14 13:15:00,140.23,140.23,139.75,140.12,82981.0,134.4817,134.4817,134.0214,134.3762,82981.0
2023-03-14 13:20:00,140.09,140.12,139.79,140.02,59224.0,134.3475,134.3762,134.0598,134.2803,59224.0
2023-03-14 13:25:00,140.03,140.35,140.01,140.24,40222.0,134.2899,134.5968,134.2707,134.4913,40222.0
2023-03-14 13:30:00,140.19,140.24,140.03,140.11,28897.0,134.4434,134.4913,134.2899,134.3666,28897.0
2023-03-14 13:35:00,140.09,140.36,140.06,140.36,18543.0,134.3475,134.6064,134.3187,134.6064,18543.0
2023-03-14 13:40:00,140.35,140.46,139.92,139.94,24352.0,134.5968,134.7023,134.1844,134.2036,24352.0
2023-03-14 13:45:00,139.9,140.11,139.9,140.06,7384.0,134.1653,134.3666,134.1653,134.3187,7384.0
2023-03-14 13:50:00,140.06,140.12,139.93,140.05,32255.0,134.3187,134.3762,134.194,134.3091,32255.0
2023-03-14 13:55:00,140.03,140.08,139.87,139.99,19467.0,134.2899,134.3379,134.1365,134.2516,19467.0
2023-03-14 14:00:00,140.0,140.15,139.71,139.8,31278.0,134.2612,134.405,133.983,134.0694,31278.0
2023-03-14 14:05:00,139.75,139.77,139.44,139.73,19893.0,134.0214,134.0406,133.7241,134.0022,19893.0
2023-03-14 14:10:00,139.72,139.85,139.7,139.72,9936.0,133.9926,134.1173,133.9735,133.9926,9936.0
2023-03-14 14:15:00,139.69,139.73,139.5,139.69,87522.0,133.9639,134.0022,133.7817,133.9639,87522.0
2023-03-14 14:20:00,139.68,139.82,139.56,139.75,16730.0,133.9543,134.0885,133.8392,134.0214,16730.0
2023-03-14 14:25:00,139.72,140.08,139.72,140.02,21197.0,133.9926,134.3379,133.9926,134.2803,21197.0
2023-03-14 14:30:00,140.01,140.18,139.93,140.09,21794.0,134.2707,134.4338,134.194,134.3475,21794.0
2023-03-14 14:35:00,140.09,140.12,139.99,140.03,9246.0,134.3475,134.3762,134.2516,134.2899,9246.0
2023-03-14 14:40:00,140.01,140.05,139.82,139.94,42510.0,134.2707,134.3091,134.0885,134.2036,42510.0
2023-03-14 14:45:00,139.93,140.21,139.87,140.04,17656.0,134.194,134.4625,134.1365,134.2995,17656.0
2023-03-14 14:50:00,140.0,140.19,139.96,140.0,12949.0,134.2612,134.4434,134.2228,134.2612,12949.0
2023-03-14 14:55:00,140.0,140.02,139.74,139.79,32844.0,134.2612,134.2803,134.0118,134.0598,32844.0
2023-03-14 15:00:00,139.81,139.96,139.76,139.83,29670.0,134.0789,134.2228,134.031,134.0981,29670.0
2023-03-14 15:05:00,139.79,139.85,139.34,139.45,34912.0,134.0598,134.1173,133.6282,133.7337,34912.0
2023-03-14 15:10:00,139.43,139.44,139.2,139.22,30442.0,133.7145,133.7241,133.4939,133.5131,30442.0
2023-03-14 15:15:00,139.19,139.56,139.11,139.56,52280.0,133.4844,133.8392,133.4076,133.8392,52280.0
2023-03-14 15:20:00,139.61,139.62,139.25,139.31,38691.0,133.8871,133.8967,133.5419,133.5994,38691.0
2023-03-14 15:25:00,139.32,139.53,139.3,139.5,50250.0,133.609,133.8104,133.5898,133.7817,50250.0
2023-03-14 15:30:00,139.51,139.8,139.43,139.8,51357.0,133.7912,134.0694,133.7145,134.0694,51357.0
2023-03-14 15:35:00,139.81,140.08,139.81,139.87,291091.0,134.0789,134.3379,134.0789,134.1365,291091.0
2023-03-14 15:40:00,139.86,140.09,139.79,140.04,17868.0,134.1269,134.3475,134.0598,134.2995,17868.0
2023-03-14 15:45:00,140.05,140.15,139.93,140.14,49702.0,134.3091,134.405,134.194,134.3954,49702.0
2023-03-14 15:50:00,140.16,140.38,140.09,140.21,60697.0,134.4146,134.6256,134.3475,134.4625,60697.0
2023-03-14 15:55:00,140.2,140.78,140.2,140.68,149001.0,134.453,135.0092,134.453,134.9133,149001.0
2023-03-15 09:30:00,138.11,138.35,137.9,138.31,301823.0,132.4486,132.6788,132.2472,132.6404,301823.0
2023-03-15 09:35:00,138.09,138.36,137.76,138.21,224691.0,132.4294,132.6884,132.113,132.5445,224691.0
2023-03-15 09:40:00,138.3,138.64,138.08,138.48,90755.0,132.6308,132.9569,132.4199,132.8035,90755.0
2023-03-15 09:45:00,138.52,138.59,138.15,138.41,89340.0,132.8418,132.909,132.487,132.7363,89340.0
2023-03-15 09:50:00,138.43,138.46,137.93,138.16,85980.0,132.7555,132.7843,132.276,132.4966,85980.0
2023-03-15 09:55:00,138.14,138.15,137.53,137.68,122170.0,132.4774,132.487,131.8924,132.0363,122170.0
2023-03-15 10:00:00,137.68,137.96,137.48,137.96,68200.0,132.0363,132.3048,131.8445,132.3048,68200.0
2023-03-15 10:05:00,137.93,138.37,137.84,138.0,39848.0,132.276,132.698,132.1897,132.3431,39848.0
2023-03-15 10:10:00,138.11,138.25,137.86,137.88,12191.0,132.4486,132.5829,132.2089,132.2281,12191.0
2023-03-15 10:15:00,137.96,138.28,137.8,138.17,35021.0,132.3048,132.6117,132.1513,132.5062,35021.0
2023-03-15 10:20:00,138.22,138.4,137.9,137.93,81902.0,132.5541,132.7267,132.2472,132.276,81902.0
2023-03-15 10:25:00,137.93,138.04,137.68,137.82,37339.0,132.276,132.3815,132.0363,132.1705,37339.0
2023-03-15 10:30:00,137.82,138.19,137.69,137.69,55789.0,132.1705,132.5253,132.0458,132.0458,55789.0
2023-03-15 10:35:00,137.69,138.08,137.63,137.71,74559.0,132.0458,132.4199,131.9883,132.065,74559.0
2023-03-15 10:40:00,137.75,137.76,137.47,137.6,35952.0,132.1034,132.113,131.8349,131.9595,35952.0
2023-03-15 10:45:00,137.6,137.67,137.36,137.42,46397.0,131.9595,132.0267,131.7294,131.7869,46397.0
2023-03-15 10:50:00,137.39,137.75,137.29,137.63,43802.0,131.7581,132.1034,131.6622,131.9883,43802.0
2023-03-15 10:55:00,137.66,137.95,137.6,137.92,153805.0,132.0171,132.2952,131.9595,132.2664,153805.0
2023-03-15 11:00:00,137.92,138.04,137.78,137.99,72419.0,132.2664,132.3815,132.1322,132.3335,72419.0
2023-03-15 11:05:00,137.93,138.27,137.76,138.05,104199.0,132.276,132.6021,132.113,132.3911,104199.0
2023-03-15 11:10:00,138.04,138.31,138.02,138.25,41951.0,132.3815,132.6404,132.3623,132.5829,41951.0
2023-03-15 11:15:00,138.24,138.43,138.19,138.43,67210.0,132.5733,132.7555,132.5253,132.7555,67210.0
2023-03-15 11:20:00,138.4,138.4,137.89,138.02,69202.0,132.7267,132.7267,132.2376,132.3623,69202.0
2023-03-15 11:25:00,138.0,138.16,137.92,137.97,64629.0,132.3431,132.4966,132.2664,132.3144,64629.0
2023-03-15 11:30:00,137.97,138.17,137.86,137.92,24201.0,132.3144,132.5062,132.2089,132.2664,24201.0
2023-03-15 11:35:00,137.86,137.89,137.68,137.71,51461.0,132.2089,132.2376,132.0363,132.065,51461.0
2023-03-15 11:40:00,137.67,138.05,137.67,137.88,38159.0,132.0267,132.3911,132.0267,132.2281,38159.0
2023-03-15 11:45:00,137.88,138.17,137.83,137.92,140055.0,132.2281,132.5062,132.1801,132.2664,140055.0
2023-03-15 11:50:00,137.93,137.93,137.55,137.59,46472.0,132.276,132.276,131.9116,131.9499,46472.0
2023-03-15 11:55:00,137.57,137.64,137.44,137.52,102272.0,131.9308,131.9979,131.8061,131.8828,102272.0
2023-03-15 12:00:00,137.52,137.7,137.41,137.43,91135.0,131.8828,132.0554,131.7773,131.7965,91135.0
2023-03-15 12:05:00,137.4,137.4,137.18,137.19,39652.0,131.7677,131.7677,131.5568,131.5663,39652.0
2023-03-15 12:10:00,137.19,137.22,137.12,137.22,93770.0,131.5663,131.5951,131.4992,131.5951,93770.0
2023-03-15 12:15:00,137.2,137.32,137.13,137.14,25394.0,131.5759,131.691,131.5088,131.5184,25394.0
2023-03-15 12:20:00,137.1,137.27,137.02,137.04,82074.0,131.48,131.6431,131.4033,131.4225,82074.0
2023-03-15 12:25:00,137.0,137.21,136.96,137.2,65063.0,131.3841,131.5855,131.3458,131.5759,65063.0
2023-03-15 12:30:00,137.18,137.41,137.16,137.22,69475.0,131.5568,131.7773,131.5376,131.5951,69475.0
2023-03-15 12:35:00,137.18,137.25,136.99,137.09,45290.0,131.5568,131.6239,131.3745,131.4704,45290.0
2023-03-15 12:40:00,137.07,137.13,136.93,137.06,27899.0,131.4513,131.5088,131.317,131.4417,27899.0
2023-03-15 12:45:00,137.04,137.21,137.03,137.21,37550.0,131.4225,131.5855,131.4129,131.5855,37550.0
2023-03-15 12:50:00,137.2,137.2,136.87,136.88,45988.0,131.5759,131.5759,131.2595,131.269,45988.0
2023-03-15 12:55:00,136.86,136.94,136.67,136.88,21080.0,131.2499,131.3266,131.0677,131.269,21080.0
2023-03-15 13:00:00,136.87,136.9,136.71,136.78,21712.0,131.2595,131.2882,131.106,131.1731,21712.0
2023-03-15 13:05:00,136.81,137.18,136.81,137.07,51044.0,131.2019,131.5568,131.2019,131.4513,51044.0
2023-03-15 13:10:00,137.1,137.36,137.08,137.36,56069.0,131.48,131.7294,131.4609,131.7294,56069.0
2023-03-15 13:15:00,137.39,137.57,137.28,137.45,132639.0,131.7581,131.9308,131.6527,131.8157,132639.0
2023-03-15 13:20:00,137.43,137.52,137.32,137.44,77101.0,131.7965,131.8828,131.691,131.8061,77101.0
2023-03-15 13:25:00,137.44,137.61,137.42,137.57,42886.0,131.8061,131.9691,131.7869,131.9308,42886.0
2023-03-15 13:30:00,137.57,137.57,137.22,137.47,115691.0,131.9308,131.9308,131.5951,131.8349,115691.0
2023-03-15 13:35:00,137.51,137.54,137.24,137.3,33902.0,131.8732,131.902,131.6143,131.6718,33902.0
2023-03-15 13:40:00,137.29,137.33,137.08,137.13,22793.0,131.6622,131.7006,131.4609,131.5088,22793.0
2023-03-15 13:45:00,137.12,137.18,136.99,137.12,16843.0,131.4992,131.5568,131.3745,131.4992,16843.0
2023-03-15 13:50:00,137.12,137.51,137.11,137.51,106866.0,131.4992,131.8732,131.4896,131.8732,106866.0
2023-03-15 13:55:00,137.48,137.66,137.38,137.48,39599.0,131.8445,132.0171,131.7486,131.8445,39599.0
2023-03-15 14:00:00,137.52,137.54,137.23,137.36,27621.0,131.8828,131.902,131.6047,131.7294,27621.0
2023-03-15 14:05:00,137.34,137.46,137.25,137.35,25984.0,131.7102,131.8253,131.6239,131.7198,25984.0
2023-03-15 14:10:00,137.34,137.44,137.28,137.31,18394.0,131.7102,131.8061,131.6527,131.6814,18394.0
2023-03-15 14:15:00,137.26,137.59,137.16,137.54,51814.0,131.6335,131.9499,131.5376,131.902,51814.0
2023-03-15 14:20:00,137.49,138.06,137.46,137.97,48748.0,131.854,132.4007,131.8253,132.3144,48748.0
2023-03-15 14:25:00,137.97,138.68,137.92,138.28,155825.0,132.3144,132.9953,132.2664,132.6117,155825.0
2023-03-15 14:30:00,138.34,138.63,138.11,138.36,75304.0,132.6692,132.9473,132.4486,132.6884,75304.0
2023-03-15 14:35:00,138.36,138.53,138.14,138.34,41659.0,132.6884,132.8514,132.4774,132.6692,41659.0
2023-03-15 14:40:00,138.3,138.48,138.21,138.3,181632.0,132.6308,132.8035,132.5445,132.6308,181632.0
2023-03-15 14:45:00,138.29,138.32,138.03,138.06,49558.0,132.6213,132.65,132.3719,132.4007,49558.0
2023-03-15 14:50:00,138.07,138.35,137.83,138.33,34404.0,132.4103,132.6788,132.1801,132.6596,34404.0
2023-03-15 14:55:00,138.3,138.48,138.21,138.35,40569.0,132.6308,132.8035,132.5445,132.6788,40569.0
2023-03-15 15:00:00,138.37,138.6,138.17,138.22,53820.0,132.698,132.9185,132.5062,132.5541,53820.0
2023-03-15 15:05:00,138.2,138.54,137.99,138.0,53795.0,132.5349,132.861,132.3335,132.3431,53795.0
2023-03-15 15:10:00,138.01,138.35,137.89,138.14,37910.0,132.3527,132.6788,132.2376,132.4774,37910.0
2023-03-15 15:15:00,138.22,138.38,138.18,138.21,24632.0,132.5541,132.7076,132.5158,132.5445,24632.0
2023-03-15 15:20:00,138.21,138.46,138.03,138.36,47816.0,132.5445,132.7843,132.3719,132.6884,47816.0
2023-03-15 15:25:00,138.32,138.61,138.17,138.44,73274.0,132.65,132.9281,132.5062,132.7651,73274.0
2023-03-15 15:30:00,138.46,138.58,138.28,138.34,84412.0,132.7843,132.8994,132.6117,132.6692,84412.0
2023-03-15 15:35:00,138.35,138.37,138.01,138.15,57219.0,132.6788,132.698,132.3527,132.487,57219.0
2023-03-15 15:40:00,138.15,138.21,137.81,138.1,74218.0,132.487,132.5445,132.1609,132.439,74218.0
2023-03-15 15:45:00,138.06,138.19,137.91,138.04,102329.0,132.4007,132.5253,132.2568,132.3815,102329.0
2023-03-15 15:50:00,138.01,138.1,137.8,137.87,214726.0,132.3527,132.439,132.1513,132.2185,214726.0
2023-03-15 15:55:00,137.89,138.63,137.89,138.63,122199.0,132.2376,132.9473,132.2376,132.9473,122199.0
2023-03-16 09:30:00,137.52,137.69,137.35,137.58,136348.0,131.8828,132.0458,131.7198,131.9404,136348.0
2023-03-16 09:35:00,137.68,137.97,137.58,137.93,64296.0,132.0363,132.3144,131.9404,132.276,64296.0
2023-03-16 09:40:00,137.93,138.17,137.92,137.97,65781.0,132.276,132.5062,132.2664,132.3144,65781.0
2023-03-16 09:45:00,137.96,138.11,137.66,137.73,63609.0,132.3048,132.4486,132.0171,132.0842,63609.0
2023-03-16 09:50:00,137.74,138.01,137.63,137.89,65241.0,132.0938,132.3527,131.9883,132.2376,65241.0
2023-03-16 09:55:00,137.88,138.23,137.87,138.19,78295.0,132.2281,132.5637,132.2185,132.5253,78295.0
2023-03-16 10:00:00,138.15,138.24,137.85,137.88,40042.0,132.487,132.5733,132.1993,132.2281,40042.0
2023-03-16 10:05:00,137.87,137.87,137.31,137.36,42927.0,132.2185,132.2185,131.6814,131.7294,42927.0
2023-03-16 10:10:00,137.36,137.46,137.32,137.34,52688.0,131.7294,131.8253,131.691,131.7102,52688.0
2023-03-16 10:15:00,137.31,137.42,137.14,137.23,40929.0,131.6814,131.7869,131.5184,131.6047,40929.0
2023-03-16 10:20:00,137.21,137.44,137.16,137.42,50817.0,131.5855,131.8061,131.5376,131.7869,50817.0
2023-03-16 10:25:00,137.44,137.61,137.38,137.58,45973.0,131.8061,131.9691,131.7486,131.9404,45973.0
2023-03-16 10:30:00,137.6,137.77,137.54,137.66,38107.0,131.9595,132.1226,131.902,132.0171,38107.0
2023-03-16 10:35:00,137.65,137.91,137.65,137.89,105965.0,132.0075,132.2568,132.0075,132.2376,105965.0
2023-03-16 10:40:00,137.88,138.18,137.86,138.09,73592.0,132.2281,132.5158,132.2089,132.4294,73592.0
2023-03-16 10:45:00,138.08,138.57,138.05,138.45,76875.0,132.4199,132.8898,132.3911,132.7747,76875.0
2023-03-16 10:50:00,138.46,139.13,138.45,139.09,89719.0,132.7843,133.4268,132.7747,133.3885,89719.0
2023-03-16 10:55:00,139.08,139.32,139.02,139.09,530882.0,133.3789,133.609,133.3213,133.3885,530882.0
2023-03-16 11:00:00,139.08,139.23,138.86,138.87,173824.0,133.3789,133.5227,133.1679,133.1775,173824.0
2023-03-16 11:05:00,138.86,139.43,138.84,139.25,70581.0,133.1679,133.7145,133.1487,133.5419,70581.0
2023-03-16 11:10:00,139.24,139.32,139.08,139.19,49234.0,133.5323,133.609,133.3789,133.4844,49234.0
2023-03-16 11:15:00,139.19,139.29,139.14,139.21,53361.0,133.4844,133.5803,133.4364,133.5035,53361.0
2023-03-16 11:20:00,139.24,139.42,139.17,139.32,79809.0,133.5323,133.7049,133.4652,133.609,79809.0
2023-03-16 11:25:00,139.32,139.69,139.31,139.51,63148.0,133.609,133.9639,133.5994,133.7912,63148.0
2023-03-16 11:30:00,139.58,139.58,139.3,139.34,70633.0,133.8584,133.8584,133.5898,133.6282,70633.0
2023-03-16 11:35:00,139.39,139.48,139.33,139.39,42210.0,133.6762,133.7625,133.6186,133.6762,42210.0
2023-03-16 11:40:00,139.41,139.7,139.39,139.6,159124.0,133.6953,133.9735,133.6762,133.8776,159124.0
2023-03-16 11:45:00,139.61,139.65,139.45,139.65,58654.0,133.8871,133.9255,133.7337,133.9255,58654.0
2023-03-16 11:50:00,139.63,139.84,139.6,139.82,77021.0,133.9063,134.1077,133.8776,134.0885,77021.0
2023-03-16 11:55:00,139.81,139.98,139.7,139.73,102400.0,134.0789,134.242,133.9735,134.0022,102400.0
2023-03-16 12:00:00,139.72,139.78,139.47,139.55,149381.0,133.9926,134.0502,133.7529,133.8296,149381.0
2023-03-16 12:05:00,139.54,139.59,139.36,139.41,508106.0,133.82,133.868,133.6474,133.6953,508106.0
2023-03-16 12:10:00,139.37,139.45,139.16,139.37,30976.0,133.657,133.7337,133.4556,133.657,30976.0
2023-03-16 12:15:00,139.36,139.52,139.34,139.51,26956.0,133.6474,133.8008,133.6282,133.7912,26956.0
2023-03-16 12:20:00,139.5,139.53,139.41,139.5,44532.0,133.7817,133.8104,133.6953,133.7817,44532.0
2023-03-16 12:25:00,139.49,139.61,139.45,139.6,36811.0,133.7721,133.8871,133.7337,133.8776,36811.0
2023-03-16 12:30:00,139.62,139.62,139.48,139.49,13900.0,133.8967,133.8967,133.7625,133.7721,13900.0
2023-03-16 12:35:00,139.43,139.49,139.31,139.47,27205.0,133.7145,133.7721,133.5994,133.7529,27205.0
2023-03-16 12:40:00,139.48,139.51,139.38,139.51,14548.0,133.7625,133.7912,133.6666,133.7912,14548.0
2023-03-16 12:45:00,139.48,139.72,139.45,139.71,95672.0,133.7625,133.9926,133.7337,133.983,95672.0
2023-03-16 12:50:00,139.72,140.26,139.72,140.03,152272.0,133.9926,134.5105,133.9926,134.2899,152272.0
2023-03-16 12:55:00,140.04,140.23,140.02,140.22,35742.0,134.2995,134.4817,134.2803,134.4721,35742.0
2023-03-16 13:00:00,140.21,140.58,140.21,140.58,47631.0,134.4625,134.8174,134.4625,134.8174,47631.0
2023-03-16 13:05:00,140.55,140.69,140.49,140.49,18265.0,134.7886,134.9229,134.7311,134.7311,18265.0
2023-03-16 13:10:00,140.5,140.5,140.42,140.45,18506.0,134.7407,134.7407,134.6639,134.6927,18506.0
2023-03-16 13:15:00,140.4,140.4,140.06,140.11,55322.0,134.6448,134.6448,134.3187,134.3666,55322.0
2023-03-16 13:20:00,140.14,140.29,140.06,140.26,61775.0,134.3954,134.5393,134.3187,134.5105,61775.0
2023-03-16 13:25:00,140.28,140.32,140.21,140.24,10506.0,134.5297,134.568,134.4625,134.4913,10506.0
2023-03-16 13:30:00,140.24,140.27,140.05,140.1,18354.0,134.4913,134.5201,134.3091,134.3571,18354.0
2023-03-16 13:35:00,140.13,140.13,139.99,140.09,52019.0,134.3858,134.3858,134.2516,134.3475,52019.0
2023-03-16 13:40:00,140.13,140.26,140.09,140.17,16275.0,134.3858,134.5105,134.3475,134.4242,16275.0
2023-03-16 13:45:00,140.2,140.29,140.11,140.17,13860.0,134.453,134.5393,134.3666,134.4242,13860.0
2023-03-16 13:50:00,140.17,140.23,139.94,140.21,30184.0,134.4242,134.4817,134.2036,134.4625,30184.0
2023-03-16 13:55:00,140.16,140.24,140.11,140.15,60280.0,134.4146,134.4913,134.3666,134.405,60280.0
2023-03-16 14:00:00,140.15,140.18,139.94,139.98,48545.0,134.405,134.4338,134.2036,134.242,48545.0
2023-03-16 14:05:00,139.96,139.97,139.76,139.96,22131.0,134.2228,134.2324,134.031,134.2228,22131.0
2023-03-16 14:10:00,139.96,140.01,139.82,139.84,16632.0,134.2228,134.2707,134.0885,134.1077,16632.0
2023-03-16 14:15:00,139.83,139.9,139.72,139.84,23093.0,134.0981,134.1653,133.9926,134.1077,23093.0
2023-03-16 14:20:00,139.85,139.9,139.81,139.83,43689.0,134.1173,134.1653,134.0789,134.0981,43689.0
2023-03-16 14:25:00,139.81,139.91,139.76,139.91,45664.0,134.0789,134.1748,134.031,134.1748,45664.0
2023-03-16 14:30:00,139.93,139.93,139.57,139.61,22517.0,134.194,134.194,133.8488,133.8871,22517.0
2023-03-16 14:35:00,139.65,139.87,139.65,139.86,27118.0,133.9255,134.1365,133.9255,134.1269,27118.0
2023-03-16 14:40:00,139.87,140.04,139.86,139.99,20267.0,134.1365,134.2995,134.1269,134.2516,20267.0
2023-03-16 14:45:00,139.97,139.99,139.89,139.92,34398.0,134.2324,134.2516,134.1557,134.1844,34398.0
2023-03-16 14:50:00,139.93,139.98,139.9,139.94,12257.0,134.194,134.242,134.1653,134.2036,12257.0
2023-03-16 14:55:00,139.94,140.16,139.94,140.14,13989.0,134.2036,134.4146,134.2036,134.3954,13989.0
2023-03-16 15:00:00,140.17,140.23,140.11,140.15,49566.0,134.4242,134.4817,134.3666,134.405,49566.0
2023-03-16 15:05:00,140.16,140.3,140.15,140.18,17751.0,134.4146,134.5489,134.405,134.4338,17751.0
2023-03-16 15:10:00,140.19,140.3,140.15,140.17,24538.0,134.4434,134.5489,134.405,134.4242,24538.0
2023-03-16 15:15:00,140.15,140.25,140.09,140.18,10304.0,134.405,134.5009,134.3475,134.4338,10304.0
2023-03-16 15:20:00,140.2,140.48,140.15,140.43,23471.0,134.453,134.7215,134.405,134.6735,23471.0
2023-03-16 15:25:00,140.4,140.49,140.31,140.46,10902.0,134.6448,134.7311,134.5584,134.7023,10902.0
2023-03-16 15:30:00,140.48,140.52,140.33,140.44,18103.0,134.7215,134.7598,134.5776,134.6831,18103.0
2023-03-16 15:35:00,140.41,140.42,140.24,140.35,16041.0,134.6543,134.6639,134.4913,134.5968,16041.0
2023-03-16 15:40:00,140.34,140.64,140.33,140.62,28173.0,134.5872,134.8749,134.5776,134.8557,28173.0
2023-03-16 15:45:00,140.62,140.62,140.29,140.45,128284.0,134.8557,134.8557,134.5393,134.6927,128284.0
2023-03-16 15:50:00,140.45,140.54,140.33,140.36,94858.0,134.6927,134.779,134.5776,134.6064,94858.0
2023-03-16 15:55:00,140.35,140.49,140.23,140.44,173760.0,134.5968,134.7311,134.4817,134.6831,173760.0
2023-03-17 09:30:00,139.96,139.96,139.38,139.38,69025.0,134.2228,134.2228,133.6666,133.6666,69025.0
2023-03-17 09:35:00,139.39,139.6,139.26,139.49,60390.0,133.6762,133.8776,133.5515,133.7721,60390.0
2023-03-17 09:40:00,139.49,139.64,139.32,139.44,334669.0,133.7721,133.9159,133.609,133.7241,334669.0
2023-03-17 09:45:00,139.42,139.42,138.96,138.97,121435.0,133.7049,133.7049,133.2638,133.2734,121435.0
2023-03-17 09:50:00,138.97,139.24,138.94,139.12,59490.0,133.2734,133.5323,133.2446,133.4172,59490.0
2023-03-17 09:55:00,139.12,139.15,138.99,139.04,61178.0,133.4172,133.446,133.2926,133.3405,61178.0
2023-03-17 10:00:00,139.07,139.69,139.07,139.62,140565.0,133.3693,133.9639,133.3693,133.8967,140565.0
2023-03-17 10:05:00,139.63,139.63,139.05,139.16,97801.0,133.9063,133.9063,133.3501,133.4556,97801.0
2023-03-17 10:10:00,139.07,139.07,138.82,138.9,122637.0,133.3693,133.3693,133.1295,133.2062,122637.0
2023-03-17 10:15:00,138.91,139.09,138.67,138.74,26055.0,133.2158,133.3885,132.9857,133.0528,26055.0
2023-03-17 10:20:00,138.73,138.76,138.45,138.45,54169.0,133.0432,133.072,132.7747,132.7747,54169.0
2023-03-17 10:25:00,138.41,138.54,138.16,138.47,67302.0,132.7363,132.861,132.4966,132.7939,67302.0
2023-03-17 10:30:00,138.5,138.57,138.18,138.21,85416.0,132.8226,132.8898,132.5158,132.5445,85416.0
2023-03-17 10:35:00,138.22,138.36,138.03,138.29,54103.0,132.5541,132.6884,132.3719,132.6213,54103.0
2023-03-17 10:40:00,138.26,138.29,137.95,137.95,53177.0,132.5925,132.6213,132.2952,132.2952,53177.0
2023-03-17 10:45:00,137.94,138.16,137.87,138.14,189428.0,132.2856,132.4966,132.2185,132.4774,189428.0
2023-03-17 10:50:00,138.16,138.17,137.86,137.92,33552.0,132.4966,132.5062,132.2089,132.2664,33552.0
2023-03-17 10:55:00,137.95,138.16,137.9,138.04,32162.0,132.2952,132.4966,132.2472,132.3815,32162.0
2023-03-17 11:00:00,138.01,138.08,137.75,137.88,26572.0,132.3527,132.4199,132.1034,132.2281,26572.0
2023-03-17 11:05:00,137.9,138.19,137.8,138.1,19839.0,132.2472,132.5253,132.1513,132.439,19839.0
2023-03-17 11:10:00,138.06,138.22,137.98,138.15,23482.0,132.4007,132.5541,132.324,132.487,23482.0
2023-03-17 11:15:00,138.17,138.41,138.13,138.28,39789.0,132.5062,132.7363,132.4678,132.6117,39789.0
2023-03-17 11:20:00,138.32,138.34,137.92,137.96,37226.0,132.65,132.6692,132.2664,132.3048,37226.0
2023-03-17 11:25:00,137.94,137.98,137.76,137.98,34239.0,132.2856,132.324,132.113,132.324,34239.0
2023-03-17 11:30:00,137.94,138.21,137.91,138.21,16184.0,132.2856,132.5445,132.2568,132.5445,16184.0
2023-03-17 11:35:00,138.2,138.23,137.84,137.84,32054.0,132.5349,132.5637,132.1897,132.1897,32054.0
2023-03-17 11:40:00,137.85,137.9,137.67,137.75,15530.0,132.1993,132.2472,132.0267,132.1034,15530.0
2023-03-17 11:45:00,137.75,137.97,137.75,137.96,18105.0,132.1034,132.3144,132.1034,132.3048,18105.0
2023-03-17 11:50:00,137.98,138.11,137.86,137.87,68111.0,132.324,132.4486,132.2089,132.2185,68111.0
2023-03-17 11:55:00,137.84,137.96,137.76,137.94,123258.0,132.1897,132.3048,132.113,132.2856,123258.0
2023-03-17 12:00:00,137.94,138.2,137.94,138.12,42220.0,132.2856,132.5349,132.2856,132.4582,42220.0
2023-03-17 12:05:00,138.09,138.32,137.93,138.31,13130.0,132.4294,132.65,132.276,132.6404,13130.0
2023-03-17 12:10:00,138.27,138.35,138.2,138.25,22766.0,132.6021,132.6788,132.5349,132.5829,22766.0
2023-03-17 12:15:00,138.22,138.39,138.15,138.15,14044.0,132.5541,132.7172,132.487,132.487,14044.0
2023-03-17 12:20:00,138.22,138.27,138.08,138.14,11680.0,132.5541,132.6021,132.4199,132.4774,11680.0
2023-03-17 12:25:00,138.16,138.43,138.16,138.41,11205.0,132.4966,132.7555,132.4966,132.7363,11205.0
2023-03-17 12:30:00,138.39,138.75,138.39,138.41,34773.0,132.7172,133.0624,132.7172,132.7363,34773.0
2023-03-17 12:35:00,138.39,138.44,138.27,138.3,11694.0,132.7172,132.7651,132.6021,132.6308,11694.0
2023-03-17 12:40:00,138.33,138.38,138.28,138.34,10488.0,132.6596,132.7076,132.6117,132.6692,10488.0
2023-03-17 12:45:00,138.28,138.31,138.16,138.17,23029.0,132.6117,132.6404,132.4966,132.5062,23029.0
2023-03-17 12:50:00,138.17,138.33,138.06,138.07,93661.0,132.5062,132.6596,132.4007,132.4103,93661.0
2023-03-17 12:55:00,138.06,138.27,138.06,138.16,9932.0,132.4007,132.6021,132.4007,132.4966,9932.0
2023-03-17 13:00:00,138.21,138.23,138.11,138.18,22855.0,132.5445,132.5637,132.4486,132.5158,22855.0
2023-03-17 13:05:00,138.19,138.4,138.16,138.37,28029.0,132.5253,132.7267,132.4966,132.698,28029.0
2023-03-17 13:10:00,138.37,138.45,138.29,138.39,23706.0,132.698,132.7747,132.6213,132.7172,23706.0
2023-03-17 13:15:00,138.37,138.44,138.21,138.34,40942.0,132.698,132.7651,132.5445,132.6692,40942.0
2023-03-17 13:20:00,138.35,138.58,138.31,138.35,23884.0,132.6788,132.8994,132.6404,132.6788,23884.0
2023-03-17 13:25:00,138.35,138.37,138.28,138.35,13277.0,132.6788,132.698,132.6117,132.6788,13277.0
2023-03-17 13:30:00,138.34,138.55,138.26,138.28,23895.0,132.6692,132.8706,132.5925,132.6117,23895.0
2023-03-17 13:35:00,138.28,138.35,138.13,138.33,26973.0,132.6117,132.6788,132.4678,132.6596,26973.0
2023-03-17 13:40:00,138.3,138.3,138.1,138.22,22823.0,132.6308,132.6308,132.439,132.5541,22823.0
2023-03-17 13:45:00,138.22,138.42,138.14,138.31,47498.0,132.5541,132.7459,132.4774,132.6404,47498.0
2023-03-17 13:50:00,138.3,138.41,138.19,138.27,9518.0,132.6308,132.7363,132.5253,132.6021,9518.0
2023-03-17 13:55:00,138.28,138.35,138.15,138.35,24810.0,132.6117,132.6788,132.487,132.6788,24810.0
2023-03-17 14:00:00,138.37,138.53,138.24,138.27,65333.0,132.698,132.8514,132.5733,132.6021,65333.0
2023-03-17 14:05:00,138.27,138.33,138.05,138.13,32923.0,132.6021,132.6596,132.3911,132.4678,32923.0
2023-03-17 14:10:00,138.12,138.15,138.0,138.0,27509.0,132.4582,132.487,132.3431,132.3431,27509.0
2023-03-17 14:15:00,138.0,138.1,137.9,137.95,18923.0,132.3431,132.439,132.2472,132.2952,18923.0
2023-03-17 14:20:00,137.96,138.02,137.77,137.78,14308.0,132.3048,132.3623,132.1226,132.1322,14308.0
2023-03-17 14:25:00,137.78,137.78,137.65,137.69,50792.0,132.1322,132.1322,132.0075,132.0458,50792.0
2023-03-17 14:30:00,137.67,137.92,137.67,137.85,23358.0,132.0267,132.2664,132.0267,132.1993,23358.0
2023-03-17 14:35:00,137.85,137.87,137.69,137.8,38231.0,132.1993,132.2185,132.0458,132.1513,38231.0
2023-03-17 14:40:00,137.79,137.83,137.69,137.77,25186.0,132.1417,132.1801,132.0458,132.1226,25186.0
2023-03-17 14:45:00,137.74,137.87,137.69,137.8,25210.0,132.0938,132.2185,132.0458,132.1513,25210.0
2023-03-17 14:50:00,137.79,138.02,137.58,138.02,22094.0,132.1417,132.3623,131.9404,132.3623,22094.0
2023-03-17 14:55:00,138.08,138.12,137.94,138.01,16304.0,132.4199,132.4582,132.2856,132.3527,16304.0
2023-03-17 15:00:00,138.01,138.05,137.79,137.94,15246.0,132.3527,132.3911,132.1417,132.2856,15246.0
2023-03-17 15:05:00,137.93,138.02,137.82,137.92,35089.0,132.276,132.3623,132.1705,132.2664,35089.0
2023-03-17 15:10:00,137.91,138.14,137.9,138.1,34928.0,132.2568,132.4774,132.2472,132.439,34928.0
2023-03-17 15:15:00,138.08,138.31,137.97,138.19,52708.0,132.4199,132.6404,132.3144,132.5253,52708.0
2023-03-17 15:20:00,138.18,138.3,138.1,138.29,68028.0,132.5158,132.6308,132.439,132.6213,68028.0
2023-03-17 15:25:00,138.28,138.4,138.21,138.35,24770.0,132.6117,132.7267,132.5445,132.6788,24770.0
2023-03-17 15:30:00,138.36,138.37,137.94,138.15,31022.0,132.6884,132.698,132.2856,132.487,31022.0
2023-03-17 15:35:00,138.14,138.15,138.0,138.03,31536.0,132.4774,132.487,132.3431,132.3719,31536.0
2023-03-17 15:40:00,138.03,138.21,138.0,138.18,46487.0,132.3719,132.5445,132.3431,132.5158,46487.0
2023-03-17 15:45:00,138.17,138.17,137.83,137.89,46545.0,132.5062,132.5062,132.1801,132.2376,46545.0
2023-03-17 15:50:00,137.87,138.23,137.85,138.19,121089.0,132.2185,132.5637,132.1993,132.5253,121089.0
2023-03-17 15:55:00,138.2,138.26,137.95,138.03,197870.0,132.5349,132.5925,132.2952,132.3719,197870.0
2023-03-20 09:30:00,137.89,138.64,137.89,138.3,142828.0,132.8948,133.6177,132.8948,133.29,142828.0
2023-03-20 09:35:00,138.2,138.26,137.96,138.14,28726.0,133.1936,133.2514,132.9623,133.1358,28726.0
2023-03-20 09:40:00,138.12,138.5,138.06,138.35,113126.0,133.1165,133.4827,133.0587,133.3382,113126.0
2023-03-20 09:45:00,138.42,138.74,138.14,138.72,71944.0,133.4056,133.714,133.1358,133.6948,71944.0
2023-03-20 09:50:00,138.73,139.08,138.73,138.93,153229.0,133.7044,134.0417,133.7044,133.8972,153229.0
2023-03-20 09:55:00,138.84,139.05,138.77,138.98,94540.0,133.8104,134.0128,133.743,133.9453,94540.0
2023-03-20 10:00:00,138.97,139.25,138.96,139.13,122808.0,133.9357,134.2056,133.9261,134.0899,122808.0
2023-03-20 10:05:00,139.13,139.15,138.67,138.76,60960.0,134.0899,134.1092,133.6466,133.7333,60960.0
2023-03-20 10:10:00,138.71,138.97,138.66,138.82,37442.0,133.6851,133.9357,133.6369,133.7911,37442.0
2023-03-20 10:15:00,138.82,138.93,138.55,138.57,13540.0,133.7911,133.8972,133.5309,133.5502,13540.0
2023-03-20 10:20:00,138.59,139.1,138.55,139.07,18258.0,133.5695,134.061,133.5309,134.0321,18258.0
2023-03-20 10:25:00,139.08,139.17,139.0,139.15,11215.0,134.0417,134.1285,133.9646,134.1092,11215.0
2023-03-20 10:30:00,139.15,139.24,139.07,139.23,48678.0,134.1092,134.1959,134.0321,134.1863,48678.0
2023-03-20 10:35:00,139.24,139.32,139.02,139.04,20034.0,134.1959,134.273,133.9839,134.0032,20034.0
2023-03-20 10:40:00,139.06,139.22,138.98,139.02,13679.0,134.0224,134.1767,133.9453,133.9839,13679.0
2023-03-20 10:45:00,138.98,139.31,138.95,139.31,14941.0,133.9453,134.2634,133.9164,134.2634,14941.0
2023-03-20 10:50:00,139.32,139.33,139.12,139.14,27427.0,134.273,134.2827,134.0803,134.0996,27427.0
2023-03-20 10:55:00,139.14,139.42,139.12,139.37,21048.0,134.0996,134.3694,134.0803,134.3212,21048.0
2023-03-20 11:00:00,139.38,139.67,139.38,139.49,142123.0,134.3309,134.6104,134.3309,134.4369,142123.0
2023-03-20 11:05:00,139.51,139.56,139.44,139.47,31457.0,134.4561,134.5043,134.3887,134.4176,31457.0
2023-03-20 11:10:00,139.45,139.45,139.22,139.37,40503.0,134.3983,134.3983,134.1767,134.3212,40503.0
2023-03-20 11:15:00,139.35,139.35,139.14,139.3,39109.0,134.3019,134.3019,134.0996,134.2538,39109.0
2023-03-20 11:20:00,139.33,139.37,139.27,139.32,14411.0,134.2827,134.3212,134.2248,134.273,14411.0
2023-03-20 11:25:00,139.36,139.62,139.35,139.57,24942.0,134.3116,134.5622,134.3019,134.514,24942.0
2023-03-20 11:30:00,139.55,139.58,139.36,139.41,14223.0,134.4947,134.5236,134.3116,134.3598,14223.0
2023-03-20 11:35:00,139.38,139.45,139.31,139.36,9233.0,134.3309,134.3983,134.2634,134.3116,9233.0
2023-03-20 11:40:00,139.35,139.37,139.21,139.24,58635.0,134.3019,134.3212,134.167,134.1959,58635.0
2023-03-20 11:45:00,139.23,139.3,139.16,139.22,20174.0,134.1863,134.2538,134.1188,134.1767,20174.0
2023-03-20 11:50:00,139.24,139.35,139.11,139.12,22475.0,134.1959,134.3019,134.0706,134.0803,22475.0
2023-03-20 11:55:00,139.13,139.18,138.99,139.0,15202.0,134.0899,134.1381,133.955,133.9646,15202.0
2023-03-20 12:00:00,139.02,139.07,138.96,139.0,17429.0,133.9839,134.0321,133.9261,133.9646,17429.0
2023-03-20 12:05:00,138.99,138.99,138.63,138.63,20151.0,133.955,133.955,133.608,133.608,20151.0
2023-03-20 12:10:00,138.59,138.63,138.29,138.47,56045.0,133.5695,133.608,133.2803,133.4538,56045.0
2023-03-20 12:15:00,138.47,138.57,138.34,138.42,61240.0,133.4538,133.5502,133.3285,133.4056,61240.0
2023-03-20 12:20:00,138.43,138.66,138.41,138.56,80454.0,133.4153,133.6369,133.396,133.5406,80454.0
2023-03-20 12:25:00,138.58,138.65,138.47,138.65,9987.0,133.5598,133.6273,133.4538,133.6273,9987.0
2023-03-20 12:30:00,138.65,138.74,138.59,138.7,17147.0,133.6273,133.714,133.5695,133.6755,17147.0
2023-03-20 12:35:00,138.7,138.75,138.61,138.75,28480.0,133.6755,133.7237,133.5888,133.7237,28480.0
2023-03-20 12:40:00,138.73,138.76,138.64,138.73,34845.0,133.7044,133.7333,133.6177,133.7044,34845.0
2023-03-20 12:45:00,138.74,138.85,138.68,138.8,8778.0,133.714,133.8201,133.6562,133.7719,8778.0
2023-03-20 12:50:00,138.89,139.04,138.89,139.03,8767.0,133.8586,134.0032,133.8586,133.9935,8767.0
2023-03-20 12:55:00,139.03,139.21,139.03,139.13,15908.0,133.9935,134.167,133.9935,134.0899,15908.0
2023-03-20 13:00:00,139.14,139.25,139.13,139.21,27760.0,134.0996,134.2056,134.0899,134.167,27760.0
2023-03-20 13:05:00,139.2,139.46,139.2,139.34,25128.0,134.1574,134.408,134.1574,134.2923,25128.0
2023-03-20 13:10:00,139.33,139.43,139.33,139.39,11711.0,134.2827,134.379,134.2827,134.3405,11711.0
2023-03-20 13:15:00,139.39,139.47,139.36,139.39,7645.0,134.3405,134.4176,134.3116,134.3405,7645.0
2023-03-20 13:20:00,139.41,139.43,139.34,139.41,11481.0,134.3598,134.379,134.2923,134.3598,11481.0
2023-03-20 13:25:00,139.41,139.42,139.26,139.28,8756.0,134.3598,134.3694,134.2152,134.2345,8756.0
2023-03-20 13:30:00,139.31,139.38,139.24,139.25,3950.0,134.2634,134.3309,134.1959,134.2056,3950.0
2023-03-20 13:35:00,139.19,139.2,139.07,139.11,6016.0,134.1477,134.1574,134.0321,134.0706,6016.0
2023-03-20 13:40:00,139.2,139.29,139.16,139.2,13059.0,134.1574,134.2441,134.1188,134.1574,13059.0
2023-03-20 13:45:00,139.21,139.21,139.09,139.16,27981.0,134.167,134.167,134.0514,134.1188,27981.0
2023-03-20 13:50:00,139.13,139.14,138.95,138.95,9559.0,134.0899,134.0996,133.9164,133.9164,9559.0
2023-03-20 13:55:00,138.97,139.05,138.97,139.01,9531.0,133.9357,134.0128,133.9357,133.9743,9531.0
2023-03-20 14:00:00,139.03,139.03,138.86,138.87,39177.0,133.9935,133.9935,133.8297,133.8393,39177.0
2023-03-20 14:05:00,138.87,138.89,138.76,138.79,10439.0,133.8393,133.8586,133.7333,133.7622,10439.0
2023-03-20 14:10:00,138.79,138.93,138.78,138.84,20486.0,133.7622,133.8972,133.7526,133.8104,20486.0
2023-03-20 14:15:00,138.86,138.93,138.78,138.92,6091.0,133.8297,133.8972,133.7526,133.8875,6091.0
2023-03-20 14:20:00,138.92,139.07,138.91,139.0,14391.0,133.8875,134.0321,133.8779,133.9646,14391.0
2023-03-20 14:25:00,139.0,139.03,138.95,138.95,5262.0,133.9646,133.9935,133.9164,133.9164,5262.0
2023-03-20 14:30:00,138.93,138.99,138.72,138.82,38620.0,133.8972,133.955,133.6948,133.7911,38620.0
2023-03-20 14:35:00,138.8,138.8,138.61,138.62,18681.0,133.7719,133.7719,133.5888,133.5984,18681.0
2023-03-20 14:40:00,138.64,138.73,138.56,138.69,16941.0,133.6177,133.7044,133.5406,133.6659,16941.0
2023-03-20 14:45:00,138.7,138.81,138.67,138.79,17821.0,133.6755,133.7815,133.6466,133.7622,17821.0
2023-03-20 14:50:00,138.79,139.02,138.79,138.89,22733.0,133.7622,133.9839,133.7622,133.8586,22733.0
2023-03-20 14:55:00,138.89,138.92,138.72,138.8,24675.0,133.8586,133.8875,133.6948,133.7719,24675.0
2023-03-20 15:00:00,138.77,138.89,138.71,138.84,18495.0,133.743,133.8586,133.6851,133.8104,18495.0
2023-03-20 15:05:00,138.83,138.91,138.74,138.76,13752.0,133.8008,133.8779,133.714,133.7333,13752.0
2023-03-20 15:10:00,138.75,138.83,138.68,138.78,9446.0,133.7237,133.8008,133.6562,133.7526,9446.0
2023-03-20 15:15:00,138.79,138.89,138.7,138.87,12021.0,133.7622,133.8586,133.6755,133.8393,12021.0
2023-03-20 15:20:00,138.86,138.89,138.67,138.82,20558.0,133.8297,133.8586,133.6466,133.7911,20558.0
2023-03-20 15:25:00,138.84,139.03,138.84,138.97,23620.0,133.8104,133.9935,133.8104,133.9357,23620.0
2023-03-20 15:30:00,138.97,139.15,138.94,139.1,22745.0,133.9357,134.1092,133.9068,134.061,22745.0
2023-03-20 15:35:00,139.11,139.18,139.05,139.1,15515.0,134.0706,134.1381,134.0128,134.061,15515.0
2023-03-20 15:40:00,139.09,139.17,139.05,139.1,38124.0,134.0514,134.1285,134.0128,134.061,38124.0
2023-03-20 15:45:00,139.06,139.22,139.03,139.19,121043.0,134.0224,134.1767,133.9935,134.1477,121043.0
2023-03-20 15:50:00,139.2,139.36,139.2,139.22,65350.0,134.1574,134.3116,134.1574,134.1767,65350.0
2023-03-20 15:55:00,139.21,139.22,139.09,139.16,126129.0,134.167,134.1767,134.0514,134.1188,126129.0
2023-03-21 09:30:00,140.7,141.02,140.7,140.96,87620.0,135.603,135.9114,135.603,135.8536,87620.0
2023-03-21 09:35:00,140.99,141.02,140.88,140.97,48287.0,135.8825,135.9114,135.7765,135.8633,48287.0
2023-03-21 09:40:00,140.99,141.02,140.88,140.94,26681.0,135.8825,135.9114,135.7765,135.8343,26681.0
2023-03-21 09:45:00,140.97,141.11,140.91,140.97,28331.0,135.8633,135.9982,135.8054,135.8633,28331.0
2023-03-21 09:50:00,140.93,140.96,140.8,140.84,14019.0,135.8247,135.8536,135.6994,135.738,14019.0
2023-03-21 09:55:00,140.84,141.0,140.84,140.99,34076.0,135.738,135.8922,135.738,135.8825,34076.0
2023-03-21 10:00:00,141.03,141.12,140.84,140.85,101370.0,135.9211,136.0078,135.738,135.7476,101370.0
2023-03-21 10:05:00,140.85,140.88,140.68,140.8,26409.0,135.7476,135.7765,135.5838,135.6994,26409.0
2023-03-21 10:10:00,140.8,141.06,140.75,140.8,28179.0,135.6994,135.95,135.6512,135.6994,28179.0
2023-03-21 10:15:00,140.77,140.78,140.58,140.63,45740.0,135.6705,135.6801,135.4874,135.5356,45740.0
2023-03-21 10:20:00,140.62,140.65,140.38,140.4,28752.0,135.5259,135.5549,135.2946,135.3139,28752.0
2023-03-21 10:25:00,140.41,140.51,140.31,140.5,29556.0,135.3235,135.4199,135.2272,135.4103,29556.0
2023-03-21 10:30:00,140.49,140.57,140.44,140.47,37948.0,135.4006,135.4777,135.3525,135.3814,37948.0
2023-03-21 10:35:00,140.4,140.56,140.33,140.54,16375.0,135.3139,135.4681,135.2464,135.4488,16375.0
2023-03-21 10:40:00,140.56,140.61,140.4,140.53,13081.0,135.4681,135.5163,135.3139,135.4392,13081.0
2023-03-21 10:45:00,140.54,140.77,140.54,140.74,12129.0,135.4488,135.6705,135.4488,135.6416,12129.0
2023-03-21 10:50:00,140.75,140.75,140.47,140.48,34231.0,135.6512,135.6512,135.3814,135.391,34231.0
2023-03-21 10:55:00,140.47,140.56,140.37,140.47,43706.0,135.3814,135.4681,135.285,135.3814,43706.0
2023-03-21 11:00:00,140.5,140.6,140.49,140.56,8060.0,135.4103,135.5067,135.4006,135.4681,8060.0
2023-03-21 11:05:00,140.55,140.69,140.54,140.68,9875.0,135.4585,135.5934,135.4488,135.5838,9875.0
2023-03-21 11:10:00,140.68,140.87,140.68,140.85,9710.0,135.5838,135.7669,135.5838,135.7476,9710.0
2023-03-21 11:15:00,140.86,140.91,140.84,140.91,8121.0,135.7572,135.8054,135.738,135.8054,8121.0
2023-03-21 11:20:00,140.93,140.94,140.89,140.93,8663.0,135.8247,135.8343,135.7862,135.8247,8663.0
2023-03-21 11:25:00,140.95,140.95,140.81,140.85,17891.0,135.844,135.844,135.7091,135.7476,17891.0
2023-03-21 11:30:00,140.86,140.97,140.86,140.88,6441.0,135.7572,135.8633,135.7572,135.7765,6441.0
2023-03-21 11:35:00,140.84,140.85,140.57,140.62,34405.0,135.738,135.7476,135.4777,135.5259,34405.0
2023-03-21 11:40:00,140.64,140.65,140.39,140.46,42333.0,135.5452,135.5549,135.3043,135.3717,42333.0
2023-03-21 11:45:00,140.39,140.46,140.31,140.41,15944.0,135.3043,135.3717,135.2272,135.3235,15944.0
2023-03-21 11:50:00,140.44,140.48,140.34,140.43,34740.0,135.3525,135.391,135.2561,135.3428,34740.0
2023-03-21 11:55:00,140.43,140.45,140.32,140.35,11868.0,135.3428,135.3621,135.2368,135.2657,11868.0
2023-03-21 12:00:00,140.34,140.41,140.26,140.3,17128.0,135.2561,135.3235,135.179,135.2175,17128.0
2023-03-21 12:05:00,140.28,140.41,140.27,140.32,54809.0,135.1983,135.3235,135.1886,135.2368,54809.0
2023-03-21 12:10:00,140.35,140.5,140.35,140.37,16978.0,135.2657,135.4103,135.2657,135.285,16978.0
2023-03-21 12:15:00,140.38,140.46,140.37,140.39,83101.0,135.2946,135.3717,135.285,135.3043,83101.0
2023-03-21 12:20:00,140.38,140.42,140.34,140.37,5422.0,135.2946,135.3332,135.2561,135.285,5422.0
2023-03-21 12:25:00,140.42,140.52,140.4,140.44,29752.0,135.3332,135.4296,135.3139,135.3525,29752.0
2023-03-21 12:30:00,140.5,140.56,140.44,140.45,9631.0,135.4103,135.4681,135.3525,135.3621,9631.0
2023-03-21 12:35:00,140.45,140.45,140.3,140.3,17082.0,135.3621,135.3621,135.2175,135.2175,17082.0
2023-03-21 12:40:00,140.28,140.33,140.27,140.28,85009.0,135.1983,135.2464,135.1886,135.1983,85009.0
2023-03-21 12:45:00,140.27,140.31,140.21,140.27,15337.0,135.1886,135.2272,135.1308,135.1886,15337.0
2023-03-21 12:50:00,140.32,140.39,140.29,140.35,6526.0,135.2368,135.3043,135.2079,135.2657,6526.0
2023-03-21 12:55:00,140.28,140.37,140.24,140.28,25367.0,135.1983,135.285,135.1597,135.1983,25367.0
2023-03-21 13:00:00,140.27,140.28,140.17,140.19,6144.0,135.1886,135.1983,135.0922,135.1115,6144.0
2023-03-21 13:05:00,140.18,140.24,140.13,140.24,3884.0,135.1019,135.1597,135.0537,135.1597,3884.0
2023-03-21 13:10:00,140.25,140.38,140.25,140.3,4014.0,135.1693,135.2946,135.1693,135.2175,4014.0
2023-03-21 13:15:00,140.32,140.39,140.32,140.37,10469.0,135.2368,135.3043,135.2368,135.285,10469.0
2023-03-21 13:20:00,140.35,140.38,140.34,140.37,5512.0,135.2657,135.2946,135.2561,135.285,5512.0
2023-03-21 13:25:00,140.35,140.46,140.34,140.45,8636.0,135.2657,135.3717,135.2561,135.3621,8636.0
2023-03-21 13:30:00,140.51,140.57,140.47,140.57,3799.0,135.4199,135.4777,135.3814,135.4777,3799.0
2023-03-21 13:35:00,140.53,140.59,140.5,140.51,3701.0,135.4392,135.497,135.4103,135.4199,3701.0
2023-03-21 13:40:00,140.51,140.53,140.43,140.49,4008.0,135.4199,135.4392,135.3428,135.4006,4008.0
2023-03-21 13:45:00,140.47,140.51,140.43,140.44,10605.0,135.3814,135.4199,135.3428,135.3525,10605.0
2023-03-21 13:50:00,140.44,140.44,140.31,140.32,7160.0,135.3525,135.3525,135.2272,135.2368,7160.0
2023-03-21 13:55:00,140.33,140.33,140.15,140.18,5755.0,135.2464,135.2464,135.073,135.1019,5755.0
2023-03-21 14:00:00,140.19,140.23,140.17,140.23,11453.0,135.1115,135.1501,135.0922,135.1501,11453.0
2023-03-21 14:05:00,140.23,140.27,140.13,140.17,22223.0,135.1501,135.1886,135.0537,135.0922,22223.0
2023-03-21 14:10:00,140.18,140.27,140.17,140.23,9915.0,135.1019,135.1886,135.0922,135.1501,9915.0
2023-03-21 14:15:00,140.21,140.33,140.21,140.28,6508.0,135.1308,135.2464,135.1308,135.1983,6508.0
2023-03-21 14:20:00,140.3,140.38,140.3,140.36,10363.0,135.2175,135.2946,135.2175,135.2754,10363.0
2023-03-21 14:25:00,140.36,140.47,140.34,140.42,11428.0,135.2754,135.3814,135.2561,135.3332,11428.0
2023-03-21 14:30:00,140.45,140.49,140.43,140.45,6171.0,135.3621,135.4006,135.3428,135.3621,6171.0
2023-03-21 14:35:00,140.46,140.51,140.39,140.39,31656.0,135.3717,135.4199,135.3043,135.3043,31656.0
2023-03-21 14:40:00,140.4,140.52,140.38,140.52,12608.0,135.3139,135.4296,135.2946,135.4296,12608.0
2023-03-21 14:45:00,140.5,140.59,140.5,140.58,13372.0,135.4103,135.497,135.4103,135.4874,13372.0
2023-03-21 14:50:00,140.56,140.57,140.46,140.51,11923.0,135.4681,135.4777,135.3717,135.4199,11923.0
2023-03-21 14:55:00,140.51,140.69,140.5,140.6,24696.0,135.4199,135.5934,135.4103,135.5067,24696.0
2023-03-21 15:00:00,140.59,140.76,140.59,140.74,23489.0,135.497,135.6609,135.497,135.6416,23489.0
2023-03-21 15:05:00,140.75,140.76,140.69,140.74,7767.0,135.6512,135.6609,135.5934,135.6416,7767.0
2023-03-21 15:10:00,140.75,140.88,140.72,140.78,27767.0,135.6512,135.7765,135.6223,135.6801,27767.0
2023-03-21 15:15:00,140.79,140.89,140.77,140.88,13963.0,135.6898,135.7862,135.6705,135.7765,13963.0
2023-03-21 15:20:00,140.89,140.93,140.8,140.84,29414.0,135.7862,135.8247,135.6994,135.738,29414.0
2023-03-21 15:25:00,140.81,140.82,140.74,140.81,8278.0,135.7091,135.7187,135.6416,135.7091,8278.0
2023-03-21 15:30:00,140.84,140.86,140.73,140.75,12061.0,135.738,135.7572,135.632,135.6512,12061.0
2023-03-21 15:35:00,140.76,141.02,140.73,141.01,24954.0,135.6609,135.9114,135.632,135.9018,24954.0
2023-03-21 15:40:00,141.02,141.25,141.02,141.25,19946.0,135.9114,136.1331,135.9114,136.1331,19946.0
2023-03-21 15:45:00,141.23,141.26,141.15,141.19,38472.0,136.1138,136.1428,136.0367,136.0753,38472.0
2023-03-21 15:50:00,141.18,141.18,141.04,141.09,59691.0,136.0657,136.0657,135.9307,135.9789,59691.0
2023-03-21 15:55:00,141.1,141.1,140.84,140.99,81688.0,135.9885,135.9885,135.738,135.8825,81688.0
2023-03-22 09:30:00,140.99,140.99,140.59,140.59,38480.0,135.8825,135.8825,135.497,135.497,38480.0
2023-03-22 09:35:00,140.67,140.78,140.61,140.67,4975.0,135.5741,135.6801,135.5163,135.5741,4975.0
2023-03-22 09:40:00,140.68,140.68,140.42,140.42,19670.0,135.5838,135.5838,135.3332,135.3332,19670.0
2023-03-22 09:45:00,140.37,140.54,140.37,140.47,85547.0,135.285,135.4488,135.285,135.3814,85547.0
2023-03-22 09:50:00,140.49,140.63,140.37,140.46,164241.0,135.4006,135.5356,135.285,135.3717,164241.0
2023-03-22 09:55:00,140.47,140.61,140.4,140.6,18998.0,135.3814,135.5163,135.3139,135.5067,18998.0
2023-03-22 10:00:00,140.63,140.67,140.57,140.64,12579.0,135.5356,135.5741,135.4777,135.5452,12579.0
2023-03-22 10:05:00,140.66,140.76,140.62,140.76,8146.0,135.5645,135.6609,135.5259,135.6609,8146.0
2023-03-22 10:10:00,140.78,140.79,140.59,140.61,15436.0,135.6801,135.6898,135.497,135.5163,15436.0
2023-03-22 10:15:00,140.57,140.79,140.57,140.76,20565.0,135.4777,135.6898,135.4777,135.6609,20565.0
2023-03-22 10:20:00,140.76,140.89,140.76,140.81,26983.0,135.6609,135.7862,135.6609,135.7091,26983.0
2023-03-22 10:25:00,140.79,141.04,140.78,141.03,17570.0,135.6898,135.9307,135.6801,135.9211,17570.0
2023-03-22 10:30:00,141.05,141.05,140.89,140.92,11127.0,135.9404,135.9404,135.7862,135.8151,11127.0
2023-03-22 10:35:00,140.93,140.95,140.87,140.92,9657.0,135.8247,135.844,135.7669,135.8151,9657.0
2023-03-22 10:40:00,140.92,140.92,140.86,140.9,104690.0,135.8151,135.8151,135.7572,135.7958,104690.0
2023-03-22 10:45:00,140.89,140.93,140.81,140.84,3923.0,135.7862,135.8247,135.7091,135.738,3923.0
2023-03-22 10:50:00,140.84,140.89,140.76,140.8,44576.0,135.738,135.7862,135.6609,135.6994,44576.0
2023-03-22 10:55:00,140.8,140.83,140.73,140.76,61453.0,135.6994,135.7283,135.632,135.6609,61453.0
2023-03-22 11:00:00,140.75,140.82,140.65,140.65,61191.0,135.6512,135.7187,135.5549,135.5549,61191.0
2023-03-22 11:05:00,140.66,140.69,140.55,140.55,59653.0,135.5645,135.5934,135.4585,135.4585,59653.0
2023-03-22 11:10:00,140.55,140.58,140.37,140.44,62372.0,135.4585,135.4874,135.285,135.3525,62372.0
2023-03-22 11:15:00,140.46,140.47,140.36,140.39,62037.0,135.3717,135.3814,135.2754,135.3043,62037.0
2023-03-22 11:20:00,140.38,140.46,140.37,140.46,71344.0,135.2946,135.3717,135.285,135.3717,71344.0
2023-03-22 11:25:00,140.48,140.49,140.38,140.39,29568.0,135.391,135.4006,135.2946,135.3043,29568.0
2023-03-22 11:30:00,140.42,140.48,140.41,140.45,12398.0,135.3332,135.391,135.3235,135.3621,12398.0
2023-03-22 11:35:00,140.44,140.46,140.33,140.37,48443.0,135.3525,135.3717,135.2464,135.285,48443.0
2023-03-22 11:40:00,140.37,140.38,140.23,140.25,13703.0,135.285,135.2946,135.1501,135.1693,13703.0
2023-03-22 11:45:00,140.23,140.33,140.22,140.3,37663.0,135.1501,135.2464,135.1404,135.2175,37663.0
2023-03-22 11:50:00,140.33,140.35,140.26,140.31,12928.0,135.2464,135.2657,135.179,135.2272,12928.0
2023-03-22 11:55:00,140.32,140.36,140.31,140.33,4601.0,135.2368,135.2754,135.2272,135.2464,4601.0
2023-03-22 12:00:00,140.34,140.35,140.24,140.28,5068.0,135.2561,135.2657,135.1597,135.1983,5068.0
2023-03-22 12:05:00,140.29,140.29,140.19,140.22,16809.0,135.2079,135.2079,135.1115,135.1404,16809.0
2023-03-22 12:10:00,140.21,140.21,140.13,140.18,14996.0,135.1308,135.1308,135.0537,135.1019,14996.0
2023-03-22 12:15:00,140.18,140.18,140.12,140.16,40358.0,135.1019,135.1019,135.0441,135.0826,40358.0
2023-03-22 12:20:00,140.17,140.27,140.17,140.26,60529.0,135.0922,135.1886,135.0922,135.179,60529.0
2023-03-22 12:25:00,140.25,140.32,140.25,140.27,25779.0,135.1693,135.2368,135.1693,135.1886,25779.0
2023-03-22 12:30:00,140.26,140.29,140.16,140.16,8210.0,135.179,135.2079,135.0826,135.0826,8210.0
2023-03-22 12:35:00,140.16,140.18,140.11,140.13,5327.0,135.0826,135.1019,135.0344,135.0537,5327.0
2023-03-22 12:40:00,140.14,140.19,140.09,140.19,18559.0,135.0633,135.1115,135.0151,135.1115,18559.0
2023-03-22 12:45:00,140.18,140.19,140.1,140.14,3910.0,135.1019,135.1115,135.0248,135.0633,3910.0
2023-03-22 12:50:00,140.14,140.16,140.11,140.12,45366.0,135.0633,135.0826,135.0344,135.0441,45366.0
2023-03-22 12:55:00,140.12,140.13,140.04,140.04,71128.0,135.0441,135.0537,134.9669,134.9669,71128.0
2023-03-22 13:00:00,140.02,140.03,139.9,139.91,11541.0,134.9477,134.9573,134.832,134.8417,11541.0
2023-03-22 13:05:00,139.91,139.95,139.83,139.86,14679.0,134.8417,134.8802,134.7646,134.7935,14679.0
2023-03-22 13:10:00,139.88,139.97,139.87,139.97,21689.0,134.8127,134.8995,134.8031,134.8995,21689.0
2023-03-22 13:15:00,139.97,140.08,139.96,140.07,14049.0,134.8995,135.0055,134.8898,134.9959,14049.0
2023-03-22 13:20:00,140.06,140.13,140.05,140.05,30890.0,134.9862,135.0537,134.9766,134.9766,30890.0
2023-03-22 13:25:00,140.05,140.11,140.05,140.1,15211.0,134.9766,135.0344,134.9766,135.0248,15211.0
2023-03-22 13:30:00,140.11,140.18,140.09,140.13,15012.0,135.0344,135.1019,135.0151,135.0537,15012.0
2023-03-22 13:35:00,140.11,140.14,140.04,140.08,23123.0,135.0344,135.0633,134.9669,135.0055,23123.0
2023-03-22 13:40:00,140.08,140.12,140.06,140.12,6209.0,135.0055,135.0441,134.9862,135.0441,6209.0
2023-03-22 13:45:00,140.12,140.16,140.11,140.14,55941.0,135.0441,135.0826,135.0344,135.0633,55941.0
2023-03-22 13:50:00,140.15,140.21,140.15,140.18,59455.0,135.073,135.1308,135.073,135.1019,59455.0
2023-03-22 13:55:00,140.18,140.25,140.16,140.22,39278.0,135.1019,135.1693,135.0826,135.1404,39278.0
2023-03-22 14:00:00,140.24,140.87,140.2,140.82,54291.0,135.1597,135.7669,135.1212,135.7187,54291.0
2023-03-22 14:05:00,140.85,141.3,140.72,140.72,99196.0,135.7476,136.1813,135.6223,135.6223,99196.0
2023-03-22 14:10:00,140.75,140.85,140.25,140.37,52284.0,135.6512,135.7476,135.1693,135.285,52284.0
2023-03-22 14:15:00,140.39,140.74,140.36,140.66,28921.0,135.3043,135.6416,135.2754,135.5645,28921.0
2023-03-22 14:20:00,140.6,140.6,140.29,140.4,49293.0,135.5067,135.5067,135.2079,135.3139,49293.0
2023-03-22 14:25:00,140.36,140.62,140.34,140.55,21184.0,135.2754,135.5259,135.2561,135.4585,21184.0
2023-03-22 14:30:00,140.58,140.88,140.32,140.47,68042.0,135.4874,135.7765,135.2368,135.3814,68042.0
2023-03-22 14:35:00,140.45,140.63,139.72,140.38,126153.0,135.3621,135.5356,134.6585,135.2946,126153.0
2023-03-22 14:40:00,140.39,141.13,140.38,140.99,98406.0,135.3043,136.0175,135.2946,135.8825,98406.0
2023-03-22 14:45:00,141.0,141.49,140.85,141.23,103504.0,135.8922,136.3644,135.7476,136.1138,103504.0
2023-03-22 14:50:00,141.24,141.34,140.7,140.78,106739.0,136.1235,136.2199,135.603,135.6801,106739.0
2023-03-22 14:55:00,140.8,140.82,140.14,140.16,72791.0,135.6994,135.7187,135.0633,135.0826,72791.0
2023-03-22 15:00:00,140.13,140.27,139.51,139.53,97540.0,135.0537,135.1886,134.4561,134.4754,97540.0
2023-03-22 15:05:00,139.51,139.68,139.1,139.37,49169.0,134.4561,134.62,134.061,134.3212,49169.0
2023-03-22 15:10:00,139.37,139.72,139.18,139.64,35751.0,134.3212,134.6585,134.1381,134.5814,35751.0
2023-03-22 15:15:00,139.65,140.05,139.63,139.85,150945.0,134.5911,134.9766,134.5718,134.7838,150945.0
2023-03-22 15:20:00,139.86,140.5,139.8,140.12,194535.0,134.7935,135.4103,134.7356,135.0441,194535.0
2023-03-22 15:25:00,140.12,140.34,139.9,140.22,170532.0,135.0441,135.2561,134.832,135.1404,170532.0
2023-03-22 15:30:00,140.22,140.29,139.59,139.7,200720.0,135.1404,135.2079,134.5332,134.6393,200720.0
2023-03-22 15:35:00,139.73,139.8,139.32,139.45,38085.0,134.6682,134.7356,134.273,134.3983,38085.0
2023-03-22 15:40:00,139.5,139.62,139.24,139.24,70032.0,134.4465,134.5622,134.1959,134.1959,70032.0
2023-03-22 15:45:00,139.25,139.25,138.81,138.97,52868.0,134.2056,134.2056,133.7815,133.9357,52868.0
2023-03-22 15:50:00,138.93,138.96,138.22,138.24,106818.0,133.8972,133.9261,133.2129,133.2322,106818.0
2023-03-22 15:55:00,138.25,138.28,137.68,137.77,355908.0,133.2418,133.2707,132.6924,132.7792,355908.0
2023-03-23 09:30:00,138.52,138.63,138.42,138.53,206420.0,133.502,133.608,133.4056,133.5116,206420.0
2023-03-23 09:35:00,138.56,138.63,138.48,138.5,87112.0,133.5406,133.608,133.4635,133.4827,87112.0
2023-03-23 09:40:00,138.5,138.85,138.38,138.78,78677.0,133.4827,133.8201,133.3671,133.7526,78677.0
2023-03-23 09:45:00,138.78,138.89,138.69,138.88,91741.0,133.7526,133.8586,133.6659,133.849,91741.0
2023-03-23 09:50:00,138.89,138.95,138.81,138.83,64219.0,133.8586,133.9164,133.7815,133.8008,64219.0
2023-03-23 09:55:00,138.83,138.88,138.65,138.76,36103.0,133.8008,133.849,133.6273,133.7333,36103.0
2023-03-23 10:00:00,138.77,138.95,138.72,138.75,35146.0,133.743,133.9164,133.6948,133.7237,35146.0
2023-03-23 10:05:00,138.74,138.9,138.71,138.89,22237.0,133.714,133.8682,133.6851,133.8586,22237.0
2023-03-23 10:10:00,138.9,139.09,138.86,138.96,36855.0,133.8682,134.0514,133.8297,133.9261,36855.0
2023-03-23 10:15:00,138.93,139.09,138.92,138.98,79327.0,133.8972,134.0514,133.8875,133.9453,79327.0
2023-03-23 10:20:00,138.95,138.95,138.77,138.9,82242.0,133.9164,133.9164,133.743,133.8682,82242.0
2023-03-23 10:25:00,138.87,139.08,138.85,138.87,140341.0,133.8393,134.0417,133.8201,133.8393,140341.0
2023-03-23 10:30:00,138.9,138.99,138.81,138.84,35711.0,133.8682,133.955,133.7815,133.8104,35711.0
2023-03-23 10:35:00,138.86,139.05,138.84,139.03,35797.0,133.8297,134.0128,133.8104,133.9935,35797.0
2023-03-23 10:40:00,139.02,139.11,139.0,139.08,12606.0,133.9839,134.0706,133.9646,134.0417,12606.0
2023-03-23 10:45:00,139.09,139.38,139.06,139.35,65709.0,134.0514,134.3309,134.0224,134.3019,65709.0
2023-03-23 10:50:00,139.36,139.65,139.33,139.59,22136.0,134.3116,134.5911,134.2827,134.5332,22136.0
2023-03-23 10:55:00,139.59,139.6,139.46,139.55,16853.0,134.5332,134.5429,134.408,134.4947,16853.0
2023-03-23 11:00:00,139.56,139.74,139.56,139.68,18161.0,134.5043,134.6778,134.5043,134.62,18161.0
2023-03-23 11:05:00,139.69,139.89,139.68,139.76,21495.0,134.6296,134.8224,134.62,134.6971,21495.0
2023-03-23 11:10:00,139.74,139.85,139.72,139.75,11627.0,134.6778,134.7838,134.6585,134.6875,11627.0
2023-03-23 11:15:00,139.76,139.81,139.57,139.58,57280.0,134.6971,134.7453,134.514,134.5236,57280.0
2023-03-23 11:20:00,139.61,139.68,139.54,139.66,36578.0,134.5525,134.62,134.4851,134.6007,36578.0
2023-03-23 11:25:00,139.67,139.67,139.4,139.41,15182.0,134.6104,134.6104,134.3501,134.3598,15182.0
2023-03-23 11:30:00,139.42,139.65,139.42,139.49,14441.0,134.3694,134.5911,134.3694,134.4369,14441.0
2023-03-23 11:35:00,139.49,139.65,139.49,139.54,9663.0,134.4369,134.5911,134.4369,134.4851,9663.0
2023-03-23 11:40:00,139.55,139.61,139.37,139.39,21744.0,134.4947,134.5525,134.3212,134.3405,21744.0
2023-03-23 11:45:00,139.4,139.51,139.36,139.48,42915.0,134.3501,134.4561,134.3116,134.4272,42915.0
2023-03-23 11:50:00,139.48,139.61,139.48,139.53,35720.0,134.4272,134.5525,134.4272,134.4754,35720.0
2023-03-23 11:55:00,139.53,139.59,139.39,139.42,7457.0,134.4754,134.5332,134.3405,134.3694,7457.0
2023-03-23 12:00:00,139.39,139.45,139.29,139.38,37783.0,134.3405,134.3983,134.2441,134.3309,37783.0
2023-03-23 12:05:00,139.38,139.43,139.32,139.42,13820.0,134.3309,134.379,134.273,134.3694,13820.0
2023-03-23 12:10:00,139.42,139.42,139.1,139.12,13675.0,134.3694,134.3694,134.061,134.0803,13675.0
2023-03-23 12:15:00,139.06,139.14,138.99,139.07,11987.0,134.0224,134.0996,133.955,134.0321,11987.0
2023-03-23 12:20:00,139.06,139.11,138.97,139.07,10653.0,134.0224,134.0706,133.9357,134.0321,10653.0
2023-03-23 12:25:00,139.08,139.21,139.06,139.09,60845.0,134.0417,134.167,134.0224,134.0514,60845.0
2023-03-23 12:30:00,139.12,139.2,139.04,139.12,11647.0,134.0803,134.1574,134.0032,134.0803,11647.0
2023-03-23 12:35:00,139.13,139.13,138.94,138.98,58485.0,134.0899,134.0899,133.9068,133.9453,58485.0
2023-03-23 12:40:00,138.97,138.97,138.8,138.91,15991.0,133.9357,133.9357,133.7719,133.8779,15991.0
2023-03-23 12:45:00,138.89,138.9,138.71,138.87,46928.0,133.8586,133.8682,133.6851,133.8393,46928.0
2023-03-23 12:50:00,138.87,138.87,138.74,138.82,9806.0,133.8393,133.8393,133.714,133.7911,9806.0
2023-03-23 12:55:00,138.77,138.77,138.63,138.71,12400.0,133.743,133.743,133.608,133.6851,12400.0
2023-03-23 13:00:00,138.68,138.75,138.64,138.74,13263.0,133.6562,133.7237,133.6177,133.714,13263.0
2023-03-23 13:05:00,138.73,138.86,138.64,138.67,24425.0,133.7044,133.8297,133.6177,133.6466,24425.0
2023-03-23 13:10:00,138.7,138.7,138.42,138.51,41010.0,133.6755,133.6755,133.4056,133.4924,41010.0
2023-03-23 13:15:00,138.52,138.53,138.34,138.39,11269.0,133.502,133.5116,133.3285,133.3767,11269.0
2023-03-23 13:20:00,138.42,138.59,138.41,138.42,6460.0,133.4056,133.5695,133.396,133.4056,6460.0
2023-03-23 13:25:00,138.41,138.44,138.04,138.24,31133.0,133.396,133.4249,133.0394,133.2322,31133.0
2023-03-23 13:30:00,138.23,138.39,138.23,138.26,3708.0,133.2225,133.3767,133.2225,133.2514,3708.0
2023-03-23 13:35:00,138.21,138.37,138.2,138.34,20572.0,133.2032,133.3574,133.1936,133.3285,20572.0
2023-03-23 13:40:00,138.34,138.53,138.3,138.5,19601.0,133.3285,133.5116,133.29,133.4827,19601.0
2023-03-23 13:45:00,138.5,138.52,138.17,138.26,150721.0,133.4827,133.502,133.1647,133.2514,150721.0
2023-03-23 13:50:00,138.27,138.28,138.04,138.16,64611.0,133.2611,133.2707,133.0394,133.1551,64611.0
2023-03-23 13:55:00,138.16,138.18,138.02,138.05,119949.0,133.1551,133.1743,133.0201,133.049,119949.0
2023-03-23 14:00:00,138.06,138.26,138.01,138.05,97898.0,133.0587,133.2514,133.0105,133.049,97898.0
2023-03-23 14:05:00,138.06,138.13,137.98,138.0,34579.0,133.0587,133.1261,132.9816,133.0008,34579.0
2023-03-23 14:10:00,138.0,138.11,137.94,138.08,78603.0,133.0008,133.1069,132.943,133.078,78603.0
2023-03-23 14:15:00,138.09,138.13,137.95,138.0,18835.0,133.0876,133.1261,132.9527,133.0008,18835.0
2023-03-23 14:20:00,137.99,138.02,137.7,137.71,438130.0,132.9912,133.0201,132.7117,132.7214,438130.0
2023-03-23 14:25:00,137.72,137.74,137.3,137.32,541462.0,132.731,132.7503,132.3262,132.3455,541462.0
2023-03-23 14:30:00,137.31,137.47,137.19,137.27,140830.0,132.3358,132.49,132.2202,132.2973,140830.0
2023-03-23 14:35:00,137.28,137.45,137.13,137.14,124896.0,132.3069,132.4708,132.1624,132.172,124896.0
2023-03-23 14:40:00,137.14,137.18,136.7,136.71,102999.0,132.172,132.2106,131.7479,131.7576,102999.0
2023-03-23 14:45:00,136.72,137.0,136.61,136.83,88540.0,131.7672,132.0371,131.6612,131.8732,88540.0
2023-03-23 14:50:00,136.82,136.88,136.59,136.59,873594.0,131.8636,131.9214,131.6419,131.6419,873594.0
2023-03-23 14:55:00,136.59,137.02,136.43,137.01,96704.0,131.6419,132.0563,131.4877,132.0467,96704.0
2023-03-23 15:00:00,137.02,137.98,137.02,137.43,166315.0,132.0563,132.9816,132.0563,132.4515,166315.0
2023-03-23 15:05:00,137.43,137.48,137.06,137.43,126647.0,132.4515,132.4997,132.0949,132.4515,126647.0
2023-03-23 15:10:00,137.45,137.52,137.01,137.19,119580.0,132.4708,132.5382,132.0467,132.2202,119580.0
2023-03-23 15:15:00,137.19,137.3,136.71,136.74,63359.0,132.2202,132.3262,131.7576,131.7865,63359.0
2023-03-23 15:20:00,136.72,136.92,136.37,136.9,216362.0,131.7672,131.96,131.4299,131.9407,216362.0
2023-03-23 15:25:00,136.87,137.06,136.82,136.83,59071.0,131.9118,132.0949,131.8636,131.8732,59071.0
2023-03-23 15:30:00,136.82,136.94,136.62,136.91,165456.0,131.8636,131.9792,131.6708,131.9503,165456.0
2023-03-23 15:35:00,136.93,137.3,136.93,137.17,54614.0,131.9696,132.3262,131.9696,132.2009,54614.0
2023-03-23 15:40:00,137.13,137.3,137.01,137.25,87467.0,132.1624,132.3262,132.0467,132.278,87467.0
2023-03-23 15:45:00,137.23,137.66,137.23,137.44,47244.0,132.2587,132.6732,132.2587,132.4611,47244.0
2023-03-23 15:50:00,137.45,137.96,137.45,137.63,130804.0,132.4708,132.9623,132.4708,132.6443,130804.0
2023-03-23 15:55:00,137.65,137.67,137.33,137.33,297972.0,132.6635,132.6828,132.3551,132.3551,297972.0
2023-03-24 09:30:00,136.61,136.63,136.23,136.4,153482.0,131.6612,131.6805,131.295,131.4588,153482.0
2023-03-24 09:35:00,136.41,136.61,136.41,136.55,77601.0,131.4684,131.6612,131.4684,131.6034,77601.0
2023-03-24 09:40:00,136.53,136.58,136.11,136.24,285264.0,131.5841,131.6323,131.1793,131.3046,285264.0
2023-03-24 09:45:00,136.22,136.24,135.79,136.02,78822.0,131.2853,131.3046,130.8709,131.0926,78822.0
2023-03-24 09:50:00,135.99,136.51,135.98,136.44,57771.0,131.0637,131.5648,131.054,131.4974,57771.0
2023-03-24 09:55:00,136.45,136.7,136.45,136.64,651347.0,131.507,131.7479,131.507,131.6901,651347.0
2023-03-24 10:00:00,136.65,136.91,136.6,136.66,169637.0,131.6998,131.9503,131.6516,131.7094,169637.0
2023-03-24 10:05:00,136.65,136.88,136.52,136.64,120768.0,131.6998,131.9214,131.5745,131.6901,120768.0
2023-03-24 10:10:00,136.64,137.02,136.53,136.8,88125.0,131.6901,132.0563,131.5841,131.8443,88125.0
2023-03-24 10:15:00,136.79,136.79,136.34,136.42,56101.0,131.8347,131.8347,131.401,131.4781,56101.0
2023-03-24 10:20:00,136.49,136.49,136.17,136.47,70516.0,131.5455,131.5455,131.2371,131.5263,70516.0
2023-03-24 10:25:00,136.48,137.16,136.48,137.08,70957.0,131.5359,132.1913,131.5359,132.1142,70957.0
2023-03-24 10:30:00,137.09,137.27,136.99,137.11,30362.0,132.1238,132.2973,132.0274,132.1431,30362.0
2023-03-24 10:35:00,137.11,137.11,136.76,136.79,34283.0,132.1431,132.1431,131.8058,131.8347,34283.0
2023-03-24 10:40:00,136.79,136.79,136.5,136.51,16525.0,131.8347,131.8347,131.5552,131.5648,16525.0
2023-03-24 10:45:00,136.52,136.64,136.38,136.44,19740.0,131.5745,131.6901,131.4395,131.4974,19740.0
2023-03-24 10:50:00,136.41,136.52,136.38,136.47,14299.0,131.4684,131.5745,131.4395,131.5263,14299.0
2023-03-24 10:55:00,136.47,136.68,136.42,136.6,17487.0,131.5263,131.7287,131.4781,131.6516,17487.0
2023-03-24 11:00:00,136.61,136.75,136.45,136.71,24509.0,131.6612,131.7961,131.507,131.7576,24509.0
2023-03-24 11:05:00,136.73,136.77,136.31,136.33,29044.0,131.7769,131.8154,131.3721,131.3913,29044.0
2023-03-24 11:10:00,136.32,136.32,136.1,136.19,23783.0,131.3817,131.3817,131.1697,131.2564,23783.0
2023-03-24 11:15:00,136.19,136.44,136.17,136.3,16805.0,131.2564,131.4974,131.2371,131.3624,16805.0
2023-03-24 11:20:00,136.36,136.56,136.28,136.45,54121.0,131.4203,131.613,131.3432,131.507,54121.0
2023-03-24 11:25:00,136.48,136.66,136.48,136.53,20955.0,131.5359,131.7094,131.5359,131.5841,20955.0
2023-03-24 11:30:00,136.51,136.59,136.41,136.55,48103.0,131.5648,131.6419,131.4684,131.6034,48103.0
2023-03-24 11:35:00,136.56,136.72,136.56,136.61,89650.0,131.613,131.7672,131.613,131.6612,89650.0
2023-03-24 11:40:00,136.65,136.75,136.64,136.74,15993.0,131.6998,131.7961,131.6901,131.7865,15993.0
2023-03-24 11:45:00,136.78,137.36,136.78,137.15,53194.0,131.825,132.384,131.825,132.1816,53194.0
2023-03-24 11:50:00,137.13,137.14,137.05,137.05,40456.0,132.1624,132.172,132.0853,132.0853,40456.0
2023-03-24 11:55:00,137.08,137.41,137.07,137.39,128526.0,132.1142,132.4322,132.1045,132.4129,128526.0
2023-03-24 12:00:00,137.4,137.69,137.31,137.36,55183.0,132.4226,132.7021,132.3358,132.384,55183.0
2023-03-24 12:05:00,137.37,137.4,137.14,137.14,41066.0,132.3937,132.4226,132.172,132.172,41066.0
2023-03-24 12:10:00,137.16,137.28,137.15,137.22,12134.0,132.1913,132.3069,132.1816,132.2491,12134.0
2023-03-24 12:15:00,137.21,137.3,137.03,137.12,36729.0,132.2395,132.3262,132.066,132.1527,36729.0
2023-03-24 12:20:00,137.14,137.22,137.07,137.19,49147.0,132.172,132.2491,132.1045,132.2202,49147.0
2023-03-24 12:25:00,137.2,137.27,137.11,137.21,38007.0,132.2298,132.2973,132.1431,132.2395,38007.0
2023-03-24 12:30:00,137.28,137.35,137.19,137.29,11056.0,132.3069,132.3744,132.2202,132.3166,11056.0
2023-03-24 12:35:00,137.34,137.5,137.3,137.4,105171.0,132.3648,132.519,132.3262,132.4226,105171.0
2023-03-24 12:40:00,137.43,137.56,137.33,137.54,12804.0,132.4515,132.5768,132.3551,132.5575,12804.0
2023-03-24 12:45:00,137.56,137.82,137.56,137.75,184313.0,132.5768,132.8274,132.5768,132.7599,184313.0
2023-03-24 12:50:00,137.76,137.79,137.62,137.62,35412.0,132.7695,132.7985,132.6346,132.6346,35412.0
2023-03-24 12:55:00,137.62,137.83,137.62,137.67,16487.0,132.6346,132.837,132.6346,132.6828,16487.0
2023-03-24 13:00:00,137.67,137.81,137.6,137.64,11680.0,132.6828,132.8177,132.6153,132.6539,11680.0
2023-03-24 13:05:00,137.69,137.77,137.55,137.6,15535.0,132.7021,132.7792,132.5672,132.6153,15535.0
2023-03-24 13:10:00,137.58,137.63,137.51,137.57,11203.0,132.5961,132.6443,132.5286,132.5864,11203.0
2023-03-24 13:15:00,137.6,137.63,137.43,137.43,11612.0,132.6153,132.6443,132.4515,132.4515,11612.0
2023-03-24 13:20:00,137.47,137.65,137.43,137.58,6590.0,132.49,132.6635,132.4515,132.5961,6590.0
2023-03-24 13:25:00,137.6,137.92,137.59,137.73,57914.0,132.6153,132.9237,132.6057,132.7406,57914.0
2023-03-24 13:30:00,137.77,137.88,137.7,137.75,8596.0,132.7792,132.8852,132.7117,132.7599,8596.0
2023-03-24 13:35:00,137.77,137.99,137.76,137.92,24442.0,132.7792,132.9912,132.7695,132.9237,24442.0
2023-03-24 13:40:00,137.94,137.97,137.75,137.83,27370.0,132.943,132.9719,132.7599,132.837,27370.0
2023-03-24 13:45:00,137.77,137.77,137.59,137.59,189991.0,132.7792,132.7792,132.6057,132.6057,189991.0
2023-03-24 13:50:00,137.59,137.64,137.54,137.61,8200.0,132.6057,132.6539,132.5575,132.625,8200.0
2023-03-24 13:55:00,137.64,137.75,137.56,137.73,12769.0,132.6539,132.7599,132.5768,132.7406,12769.0
2023-03-24 14:00:00,137.74,137.88,137.74,137.85,5033.0,132.7503,132.8852,132.7503,132.8563,5033.0
2023-03-24 14:05:00,137.82,137.9,137.7,137.89,9318.0,132.8274,132.9045,132.7117,132.8948,9318.0
2023-03-24 14:10:00,137.87,138.03,137.87,137.98,19685.0,132.8756,133.0298,132.8756,132.9816,19685.0
2023-03-24 14:15:00,137.99,138.12,137.9,137.99,16660.0,132.9912,133.1165,132.9045,132.9912,16660.0
2023-03-24 14:20:00,138.02,138.08,137.9,137.9,31931.0,133.0201,133.078,132.9045,132.9045,31931.0
2023-03-24 14:25:00,137.94,137.95,137.88,137.92,7578.0,132.943,132.9527,132.8852,132.9237,7578.0
2023-03-24 14:30:00,137.94,138.26,137.93,138.18,27937.0,132.943,133.2514,132.9334,133.1743,27937.0
2023-03-24 14:35:00,138.16,138.25,138.08,138.24,8113.0,133.1551,133.2418,133.078,133.2322,8113.0
2023-03-24 14:40:00,138.2,138.25,138.11,138.24,11737.0,133.1936,133.2418,133.1069,133.2322,11737.0
2023-03-24 14:45:00,138.22,138.3,138.16,138.22,14544.0,133.2129,133.29,133.1551,133.2129,14544.0
2023-03-24 14:50:00,138.18,138.2,138.05,138.12,12111.0,133.1743,133.1936,133.049,133.1165,12111.0
2023-03-24 14:55:00,138.11,138.26,138.1,138.13,19490.0,133.1069,133.2514,133.0972,133.1261,19490.0
2023-03-24 15:00:00,138.14,138.16,137.95,138.01,20622.0,133.1358,133.1551,132.9527,133.0105,20622.0
2023-03-24 15:05:00,138.0,138.1,137.94,137.99,9154.0,133.0008,133.0972,132.943,132.9912,9154.0
2023-03-24 15:10:00,138.0,138.12,137.94,138.0,200893.0,133.0008,133.1165,132.943,133.0008,200893.0
2023-03-24 15:15:00,138.0,138.31,137.99,138.29,77426.0,133.0008,133.2996,132.9912,133.2803,77426.0
2023-03-24 15:20:00,138.3,138.56,138.29,138.37,99544.0,133.29,133.5406,133.2803,133.3574,99544.0
2023-03-24 15:25:00,138.36,138.53,138.34,138.47,94558.0,133.3478,133.5116,133.3285,133.4538,94558.0
2023-03-24 15:30:00,138.48,138.56,138.37,138.47,104979.0,133.4635,133.5406,133.3574,133.4538,104979.0
2023-03-24 15:35:00,138.46,138.62,138.4,138.49,110975.0,133.4442,133.5984,133.3864,133.4731,110975.0
2023-03-24 15:40:00,138.5,138.55,138.4,138.43,155083.0,133.4827,133.5309,133.3864,133.4153,155083.0
2023-03-24 15:45:00,138.44,138.47,138.24,138.32,146132.0,133.4249,133.4538,133.2322,133.3093,146132.0
2023-03-24 15:50:00,138.32,138.35,138.17,138.21,226745.0,133.3093,133.3382,133.1647,133.2032,226745.0
2023-03-24 15:55:00,138.21,138.56,138.12,138.53,293483.0,133.2032,133.5406,133.1165,133.5116,293483.0
2023-03-27 09:30:00,139.75,140.08,139.71,140.08,103640.0,134.6875,135.0055,134.6489,135.0055,103640.0
2023-03-27 09:35:00,140.1,140.15,139.64,139.65,298449.0,135.0248,135.073,134.5814,134.5911,298449.0
2023-03-27 09:40:00,139.66,139.94,139.58,139.84,48774.0,134.6007,134.8706,134.5236,134.7742,48774.0
2023-03-27 09:45:00,139.83,140.05,139.83,139.97,36468.0,134.7646,134.9766,134.7646,134.8995,36468.0
2023-03-27 09:50:00,139.98,140.02,139.61,139.66,142596.0,134.9091,134.9477,134.5525,134.6007,142596.0
2023-03-27 09:55:00,139.65,139.76,139.48,139.65,71323.0,134.5911,134.6971,134.4272,134.5911,71323.0
2023-03-27 10:00:00,139.63,139.68,139.5,139.56,12240.0,134.5718,134.62,134.4465,134.5043,12240.0
2023-03-27 10:05:00,139.55,139.55,139.35,139.4,31814.0,134.4947,134.4947,134.3019,134.3501,31814.0
2023-03-27 10:10:00,139.43,139.6,139.41,139.48,24574.0,134.379,134.5429,134.3598,134.4272,24574.0
2023-03-27 10:15:00,139.48,139.69,139.23,139.39,30454.0,134.4272,134.6296,134.1863,134.3405,30454.0
2023-03-27 10:20:00,139.4,139.52,139.39,139.4,27075.0,134.3501,134.4658,134.3405,134.3501,27075.0
2023-03-27 10:25:00,139.4,139.4,139.2,139.3,12144.0,134.3501,134.3501,134.1574,134.2538,12144.0
2023-03-27 10:30:00,139.25,139.25,139.11,139.17,23170.0,134.2056,134.2056,134.0706,134.1285,23170.0
2023-03-27 10:35:00,139.13,139.25,139.05,139.22,26923.0,134.0899,134.2056,134.0128,134.1767,26923.0
2023-03-27 10:40:00,139.24,139.29,139.06,139.06,63445.0,134.1959,134.2441,134.0224,134.0224,63445.0
2023-03-27 10:45:00,139.06,139.32,138.99,139.2,162946.0,134.0224,134.273,133.955,134.1574,162946.0
2023-03-27 10:50:00,139.23,139.32,139.22,139.3,12132.0,134.1863,134.273,134.1767,134.2538,12132.0
2023-03-27 10:55:00,139.29,139.37,139.05,139.05,15685.0,134.2441,134.3212,134.0128,134.0128,15685.0
2023-03-27 11:00:00,139.1,139.14,139.05,139.08,2465.0,134.061,134.0996,134.0128,134.0417,2465.0
2023-03-27 11:05:00,139.06,139.14,138.96,139.02,54918.0,134.0224,134.0996,133.9261,133.9839,54918.0
2023-03-27 11:10:00,138.97,139.11,138.97,139.11,9432.0,133.9357,134.0706,133.9357,134.0706,9432.0
2023-03-27 11:15:00,139.09,139.11,138.86,138.92,30279.0,134.0514,134.0706,133.8297,133.8875,30279.0
2023-03-27 11:20:00,138.89,139.07,138.89,138.99,14743.0,133.8586,134.0321,133.8586,133.955,14743.0
2023-03-27 11:25:00,139.04,139.24,139.04,139.22,33783.0,134.0032,134.1959,134.0032,134.1767,33783.0
2023-03-27 11:30:00,139.23,139.35,139.23,139.26,17737.0,134.1863,134.3019,134.1863,134.2152,17737.0
2023-03-27 11:35:00,139.31,139.33,139.23,139.28,17302.0,134.2634,134.2827,134.1863,134.2345,17302.0
2023-03-27 11:40:00,139.29,139.32,139.23,139.25,7925.0,134.2441,134.273,134.1863,134.2056,7925.0
2023-03-27 11:45:00,139.29,139.42,139.28,139.4,194417.0,134.2441,134.3694,134.2345,134.3501,194417.0
2023-03-27 11:50:00,139.39,139.43,139.21,139.24,54111.0,134.3405,134.379,134.167,134.1959,54111.0
2023-03-27 11:55:00,139.23,139.27,139.04,139.27,26086.0,134.1863,134.2248,134.0032,134.2248,26086.0
2023-03-27 12:00:00,139.21,139.43,139.21,139.41,39261.0,134.167,134.379,134.167,134.3598,39261.0
2023-03-27 12:05:00,139.39,139.39,139.12,139.19,31539.0,134.3405,134.3405,134.0803,134.1477,31539.0
2023-03-27 12:10:00,139.24,139.33,139.18,139.31,31940.0,134.1959,134.2827,134.1381,134.2634,31940.0
2023-03-27 12:15:00,139.32,139.53,139.31,139.51,20825.0,134.273,134.4754,134.2634,134.4561,20825.0
2023-03-27 12:20:00,139.52,139.6,139.51,139.59,31204.0,134.4658,134.5429,134.4561,134.5332,31204.0
2023-03-27 12:25:00,139.58,139.58,139.43,139.53,38218.0,134.5236,134.5236,134.379,134.4754,38218.0
2023-03-27 12:30:00,139.54,139.61,139.48,139.49,5336.0,134.4851,134.5525,134.4272,134.4369,5336.0
2023-03-27 12:35:00,139.49,139.55,139.43,139.5,10470.0,134.4369,134.4947,134.379,134.4465,10470.0
2023-03-27 12:40:00,139.47,139.5,139.41,139.45,6610.0,134.4176,134.4465,134.3598,134.3983,6610.0
2023-03-27 12:45:00,139.47,139.54,139.39,139.52,39552.0,134.4176,134.4851,134.3405,134.4658,39552.0
2023-03-27 12:50:00,139.52,139.6,139.5,139.51,5914.0,134.4658,134.5429,134.4465,134.4561,5914.0
2023-03-27 12:55:00,139.51,139.55,139.46,139.53,15066.0,134.4561,134.4947,134.408,134.4754,15066.0
2023-03-27 13:00:00,139.53,139.7,139.5,139.67,6325.0,134.4754,134.6393,134.4465,134.6104,6325.0
2023-03-27 13:05:00,139.68,139.72,139.57,139.59,9065.0,134.62,134.6585,134.514,134.5332,9065.0
2023-03-27 13:10:00,139.56,139.57,139.48,139.55,3014.0,134.5043,134.514,134.4272,134.4947,3014.0
2023-03-27 13:15:00,139.5,139.55,139.45,139.55,6194.0,134.4465,134.4947,134.3983,134.4947,6194.0
2023-03-27 13:20:00,139.59,139.81,139.59,139.72,12900.0,134.5332,134.7453,134.5332,134.6585,12900.0
2023-03-27 13:25:00,139.76,139.79,139.73,139.79,5207.0,134.6971,134.726,134.6682,134.726,5207.0
2023-03-27 13:30:00,139.79,139.88,139.73,139.8,14878.0,134.726,134.8127,134.6682,134.7356,14878.0
2023-03-27 13:35:00,139.77,139.79,139.69,139.75,15017.0,134.7067,134.726,134.6296,134.6875,15017.0
2023-03-27 13:40:00,139.77,139.87,139.77,139.87,6760.0,134.7067,134.8031,134.7067,134.8031,6760.0
2023-03-27 13:45:00,139.87,139.93,139.85,139.9,7520.0,134.8031,134.8609,134.7838,134.832,7520.0
2023-03-27 13:50:00,139.87,139.88,139.72,139.72,9092.0,134.8031,134.8127,134.6585,134.6585,9092.0
2023-03-27 13:55:00,139.73,139.79,139.67,139.68,14828.0,134.6682,134.726,134.6104,134.62,14828.0
2023-03-27 14:00:00,139.7,139.71,139.59,139.61,4899.0,134.6393,134.6489,134.5332,134.5525,4899.0
2023-03-27 14:05:00,139.57,139.61,139.55,139.61,9503.0,134.514,134.5525,134.4947,134.5525,9503.0
2023-03-27 14:10:00,139.6,139.67,139.59,139.67,3151.0,134.5429,134.6104,134.5332,134.6104,3151.0
2023-03-27 14:15:00,139.68,139.71,139.63,139.71,9504.0,134.62,134.6489,134.5718,134.6489,9504.0
2023-03-27 14:20:00,139.72,139.82,139.71,139.79,76919.0,134.6585,134.7549,134.6489,134.726,76919.0
2023-03-27 14:25:00,139.79,139.85,139.79,139.84,13843.0,134.726,134.7838,134.726,134.7742,13843.0
2023-03-27 14:30:00,139.84,139.96,139.83,139.93,7585.0,134.7742,134.8898,134.7646,134.8609,7585.0
2023-03-27 14:35:00,139.92,140.05,139.92,139.99,5958.0,134.8513,134.9766,134.8513,134.9188,5958.0
2023-03-27 14:40:00,139.94,140.0,139.94,139.98,4165.0,134.8706,134.9284,134.8706,134.9091,4165.0
2023-03-27 14:45:00,139.98,140.04,139.93,139.99,9745.0,134.9091,134.9669,134.8609,134.9188,9745.0
2023-03-27 14:50:00,140.01,140.01,139.91,139.94,17239.0,134.938,134.938,134.8417,134.8706,17239.0
2023-03-27 14:55:00,139.96,140.05,139.94,140.02,13113.0,134.8898,134.9766,134.8706,134.9477,13113.0
2023-03-27 15:00:00,140.05,140.11,139.9,139.94,18072.0,134.9766,135.0344,134.832,134.8706,18072.0
2023-03-27 15:05:00,139.94,139.95,139.79,139.8,10179.0,134.8706,134.8802,134.726,134.7356,10179.0
2023-03-27 15:10:00,139.82,139.88,139.79,139.87,12105.0,134.7549,134.8127,134.726,134.8031,12105.0
2023-03-27 15:15:00,139.87,139.92,139.8,139.81,11787.0,134.8031,134.8513,134.7356,134.7453,11787.0
2023-03-27 15:20:00,139.84,139.91,139.74,139.9,5765.0,134.7742,134.8417,134.6778,134.832,5765.0
2023-03-27 15:25:00,139.91,140.0,139.88,139.91,12379.0,134.8417,134.9284,134.8127,134.8417,12379.0
2023-03-27 15:30:00,139.98,139.99,139.83,139.91,11385.0,134.9091,134.9188,134.7646,134.8417,11385.0
2023-03-27 15:35:00,139.88,139.88,139.62,139.71,7905.0,134.8127,134.8127,134.5622,134.6489,7905.0
2023-03-27 15:40:00,139.7,139.78,139.65,139.72,13547.0,134.6393,134.7164,134.5911,134.6585,13547.0
2023-03-27 15:45:00,139.68,139.72,139.52,139.53,24342.0,134.62,134.6585,134.4658,134.4754,24342.0
2023-03-27 15:50:00,139.51,139.69,139.43,139.59,28253.0,134.4561,134.6296,134.379,134.5332,28253.0
2023-03-27 15:55:00,139.59,139.6,139.31,139.46,247123.0,134.5332,134.5429,134.2634,134.408,247123.0
2023-03-28 09:30:00,139.23,139.52,139.21,139.46,15216.0,134.1863,134.4658,134.167,134.408,15216.0
2023-03-28 09:35:00,139.49,139.76,139.49,139.75,51401.0,134.4369,134.6971,134.4369,134.6875,51401.0
2023-03-28 09:40:00,139.75,139.89,139.72,139.87,20424.0,134.6875,134.8224,134.6585,134.8031,20424.0
2023-03-28 09:45:00,139.87,139.98,139.71,139.82,14248.0,134.8031,134.9091,134.6489,134.7549,14248.0
2023-03-28 09:50:00,139.83,139.94,139.74,139.93,11603.0,134.7646,134.8706,134.6778,134.8609,11603.0
2023-03-28 09:55:00,139.93,139.97,139.77,139.82,29242.0,134.8609,134.8995,134.7067,134.7549,29242.0
2023-03-28 10:00:00,139.8,139.91,139.64,139.89,19569.0,134.7356,134.8417,134.5814,134.8224,19569.0
2023-03-28 10:05:00,139.88,140.1,139.87,140.07,6128.0,134.8127,135.0248,134.8031,134.9959,6128.0
2023-03-28 10:10:00,140.06,140.13,140.04,140.06,18849.0,134.9862,135.0537,134.9669,134.9862,18849.0
2023-03-28 10:15:00,140.06,140.1,140.02,140.02,9984.0,134.9862,135.0248,134.9477,134.9477,9984.0
2023-03-28 10:20:00,140.03,140.04,139.86,139.87,20467.0,134.9573,134.9669,134.7935,134.8031,20467.0
2023-03-28 10:25:00,139.86,139.96,139.8,139.89,16262.0,134.7935,134.8898,134.7356,134.8224,16262.0
2023-03-28 10:30:00,139.94,139.94,139.45,139.49,13926.0,134.8706,134.8706,134.3983,134.4369,13926.0
2023-03-28 10:35:00,139.52,139.64,139.51,139.63,6988.0,134.4658,134.5814,134.4561,134.5718,6988.0
2023-03-28 10:40:00,139.59,139.62,139.53,139.61,5659.0,134.5332,134.5622,134.4754,134.5525,5659.0
2023-03-28 10:45:00,139.69,139.73,139.66,139.7,8732.0,134.6296,134.6682,134.6007,134.6393,8732.0
2023-03-28 10:50:00,139.72,139.75,139.64,139.66,10805.0,134.6585,134.6875,134.5814,134.6007,10805.0
2023-03-28 10:55:00,139.6,139.68,139.56,139.62,5702.0,134.5429,134.62,134.5043,134.5622,5702.0
2023-03-28 11:00:00,139.63,139.79,139.59,139.73,9445.0,134.5718,134.726,134.5332,134.6682,9445.0
2023-03-28 11:05:00,139.75,139.81,139.67,139.67,5924.0,134.6875,134.7453,134.6104,134.6104,5924.0
2023-03-28 11:10:00,139.65,139.7,139.62,139.69,2012.0,134.5911,134.6393,134.5622,134.6296,2012.0
2023-03-28 11:15:00,139.75,139.78,139.72,139.75,14852.0,134.6875,134.7164,134.6585,134.6875,14852.0
2023-03-28 11:20:00,139.77,139.86,139.75,139.82,6449.0,134.7067,134.7935,134.6875,134.7549,6449.0
2023-03-28 11:25:00,139.81,139.89,139.78,139.84,15883.0,134.7453,134.8224,134.7164,134.7742,15883.0
2023-03-28 11:30:00,139.86,139.94,139.85,139.86,13643.0,134.7935,134.8706,134.7838,134.7935,13643.0
2023-03-28 11:35:00,139.86,140.02,139.85,139.97,8126.0,134.7935,134.9477,134.7838,134.8995,8126.0
2023-03-28 11:40:00,140.03,140.03,139.88,139.89,2773.0,134.9573,134.9573,134.8127,134.8224,2773.0
2023-03-28 11:45:00,139.89,139.94,139.8,139.81,10904.0,134.8224,134.8706,134.7356,134.7453,10904.0
2023-03-28 11:50:00,139.83,139.93,139.83,139.93,6215.0,134.7646,134.8609,134.7646,134.8609,6215.0
2023-03-28 11:55:00,139.94,139.97,139.9,139.96,4555.0,134.8706,134.8995,134.832,134.8898,4555.0
2023-03-28 12:00:00,139.98,140.0,139.93,139.94,3759.0,134.9091,134.9284,134.8609,134.8706,3759.0
2023-03-28 12:05:00,139.95,139.95,139.86,139.89,4093.0,134.8802,134.8802,134.7935,134.8224,4093.0
2023-03-28 12:10:00,139.9,139.93,139.83,139.9,7592.0,134.832,134.8609,134.7646,134.832,7592.0
2023-03-28 12:15:00,139.93,139.93,139.75,139.82,8659.0,134.8609,134.8609,134.6875,134.7549,8659.0
2023-03-28 12:20:00,139.83,139.89,139.79,139.84,12954.0,134.7646,134.8224,134.726,134.7742,12954.0
2023-03-28 12:25:00,139.84,139.86,139.78,139.79,6304.0,134.7742,134.7935,134.7164,134.726,6304.0
2023-03-28 12:30:00,139.78,139.79,139.69,139.78,13151.0,134.7164,134.726,134.6296,134.7164,13151.0
2023-03-28 12:35:00,139.79,139.83,139.78,139.83,4467.0,134.726,134.7646,134.7164,134.7646,4467.0
2023-03-28 12:40:00,139.83,139.87,139.77,139.85,3476.0,134.7646,134.8031,134.7067,134.7838,3476.0
2023-03-28 12:45:00,139.83,139.91,139.81,139.85,41322.0,134.7646,134.8417,134.7453,134.7838,41322.0
2023-03-28 12:50:00,139.84,139.84,139.75,139.79,5967.0,134.7742,134.7742,134.6875,134.726,5967.0
2023-03-28 12:55:00,139.78,139.79,139.72,139.73,4458.0,134.7164,134.726,134.6585,134.6682,4458.0
2023-03-28 13:00:00,139.78,139.8,139.62,139.62,12392.0,134.7164,134.7356,134.5622,134.5622,12392.0
2023-03-28 13:05:00,139.62,139.63,139.53,139.54,4935.0,134.5622,134.5718,134.4754,134.4851,4935.0
2023-03-28 13:10:00,139.59,139.6,139.51,139.52,1671.0,134.5332,134.5429,134.4561,134.4658,1671.0
2023-03-28 13:15:00,139.5,139.53,139.45,139.53,13872.0,134.4465,134.4754,134.3983,134.4754,13872.0
2023-03-28 13:20:00,139.55,139.55,139.48,139.5,6805.0,134.4947,134.4947,134.4272,134.4465,6805.0
2023-03-28 13:25:00,139.49,139.49,139.46,139.48,6871.0,134.4369,134.4369,134.408,134.4272,6871.0
2023-03-28 13:30:00,139.48,139.52,139.32,139.34,8633.0,134.4272,134.4658,134.273,134.2923,8633.0
2023-03-28 13:35:00,139.3,139.36,139.28,139.3,20923.0,134.2538,134.3116,134.2345,134.2538,20923.0
2023-03-28 13:40:00,139.3,139.31,139.24,139.28,14990.0,134.2538,134.2634,134.1959,134.2345,14990.0
2023-03-28 13:45:00,139.25,139.31,139.22,139.27,15057.0,134.2056,134.2634,134.1767,134.2248,15057.0
2023-03-28 13:50:00,139.28,139.28,139.2,139.24,31064.0,134.2345,134.2345,134.1574,134.1959,31064.0
2023-03-28 13:55:00,139.24,139.25,139.1,139.16,10865.0,134.1959,134.2056,134.061,134.1188,10865.0
2023-03-28 14:00:00,139.17,139.3,139.12,139.28,13371.0,134.1285,134.2538,134.0803,134.2345,13371.0
2023-03-28 14:05:00,139.3,139.3,139.24,139.28,31135.0,134.2538,134.2538,134.1959,134.2345,31135.0
2023-03-28 14:10:00,139.25,139.27,139.2,139.26,19713.0,134.2056,134.2248,134.1574,134.2152,19713.0
2023-03-28 14:15:00,139.26,139.32,139.24,139.27,25395.0,134.2152,134.273,134.1959,134.2248,25395.0
2023-03-28 14:20:00,139.28,139.34,139.21,139.21,27466.0,134.2345,134.2923,134.167,134.167,27466.0
2023-03-28 14:25:00,139.22,139.29,139.22,139.27,43212.0,134.1767,134.2441,134.1767,134.2248,43212.0
2023-03-28 14:30:00,139.27,139.29,139.18,139.18,11306.0,134.2248,134.2441,134.1381,134.1381,11306.0
2023-03-28 14:35:00,139.2,139.3,139.19,139.28,5473.0,134.1574,134.2538,134.1477,134.2345,5473.0
2023-03-28 14:40:00,139.27,139.41,139.27,139.4,17753.0,134.2248,134.3598,134.2248,134.3501,17753.0
2023-03-28 14:45:00,139.42,139.54,139.41,139.46,82727.0,134.3694,134.4851,134.3598,134.408,82727.0
2023-03-28 14:50:00,139.47,139.52,139.46,139.48,37387.0,134.4176,134.4658,134.408,134.4272,37387.0
2023-03-28 14:55:00,139.49,139.54,139.48,139.53,31363.0,134.4369,134.4851,134.4272,134.4754,31363.0
2023-03-28 15:00:00,139.54,139.62,139.54,139.57,5686.0,134.4851,134.5622,134.4851,134.514,5686.0
2023-03-28 15:05:00,139.57,139.66,139.56,139.62,17242.0,134.514,134.6007,134.5043,134.5622,17242.0
2023-03-28 15:10:00,139.65,139.68,139.51,139.54,18246.0,134.5911,134.62,134.4561,134.4851,18246.0
2023-03-28 15:15:00,139.55,139.58,139.45,139.5,36597.0,134.4947,134.5236,134.3983,134.4465,36597.0
2023-03-28 15:20:00,139.49,139.54,139.44,139.47,11481.0,134.4369,134.4851,134.3887,134.4176,11481.0
2023-03-28 15:25:00,139.49,139.52,139.36,139.4,15509.0,134.4369,134.4658,134.3116,134.3501,15509.0
2023-03-28 15:30:00,139.4,139.52,139.33,139.52,8762.0,134.3501,134.4658,134.2827,134.4658,8762.0
2023-03-28 15:35:00,139.53,139.6,139.46,139.51,16983.0,134.4754,134.5429,134.408,134.4561,16983.0
2023-03-28 15:40:00,139.53,139.56,139.49,139.5,15086.0,134.4754,134.5043,134.4369,134.4465,15086.0
2023-03-28 15:45:00,139.49,139.52,139.4,139.51,11085.0,134.4369,134.4658,134.3501,134.4561,11085.0
2023-03-28 15:50:00,139.52,139.75,139.52,139.66,56914.0,134.4658,134.6875,134.4658,134.6007,56914.0
2023-03-28 15:55:00,139.68,139.76,139.63,139.74,131048.0,134.62,134.6971,134.5718,134.6778,131048.0
2023-03-29 09:30:00,141.16,141.21,140.91,140.91,46240.0,136.0464,136.0946,135.8054,135.8054,46240.0
2023-03-29 09:35:00,140.95,141.08,140.93,141.07,18072.0,135.844,135.9693,135.8247,135.9596,18072.0
2023-03-29 09:40:00,141.11,141.31,141.04,141.26,17493.0,135.9982,136.1909,135.9307,136.1428,17493.0
2023-03-29 09:45:00,141.27,141.37,141.09,141.13,155545.0,136.1524,136.2488,135.9789,136.0175,155545.0
2023-03-29 09:50:00,141.13,141.34,141.12,141.16,179718.0,136.0175,136.2199,136.0078,136.0464,179718.0
2023-03-29 09:55:00,141.17,141.18,141.11,141.14,10688.0,136.056,136.0657,135.9982,136.0271,10688.0
2023-03-29 10:00:00,141.16,141.32,141.16,141.3,22417.0,136.0464,136.2006,136.0464,136.1813,22417.0
2023-03-29 10:05:00,141.32,141.32,141.13,141.19,27776.0,136.2006,136.2006,136.0175,136.0753,27776.0
2023-03-29 10:10:00,141.19,141.19,141.02,141.05,76437.0,136.0753,136.0753,135.9114,135.9404,76437.0
2023-03-29 10:15:00,141.03,141.18,140.99,141.15,10847.0,135.9211,136.0657,135.8825,136.0367,10847.0
2023-03-29 10:20:00,141.15,141.18,141.08,141.09,18951.0,136.0367,136.0657,135.9693,135.9789,18951.0
2023-03-29 10:25:00,141.09,141.13,141.03,141.13,16614.0,135.9789,136.0175,135.9211,136.0175,16614.0
2023-03-29 10:30:00,141.14,141.23,141.13,141.18,9267.0,136.0271,136.1138,136.0175,136.0657,9267.0
2023-03-29 10:35:00,141.17,141.21,141.05,141.09,64408.0,136.056,136.0946,135.9404,135.9789,64408.0
2023-03-29 10:40:00,141.08,141.08,140.97,140.99,22523.0,135.9693,135.9693,135.8633,135.8825,22523.0
2023-03-29 10:45:00,140.99,140.99,140.86,140.92,10195.0,135.8825,135.8825,135.7572,135.8151,10195.0
2023-03-29 10:50:00,140.99,141.01,140.89,140.93,10177.0,135.8825,135.9018,135.7862,135.8247,10177.0
2023-03-29 10:55:00,140.93,141.0,140.83,140.85,37444.0,135.8247,135.8922,135.7283,135.7476,37444.0
2023-03-29 11:00:00,140.85,140.99,140.83,140.98,15319.0,135.7476,135.8825,135.7283,135.8729,15319.0
2023-03-29 11:05:00,140.95,141.03,140.91,141.0,12312.0,135.844,135.9211,135.8054,135.8922,12312.0
2023-03-29 11:10:00,140.99,141.05,140.97,141.03,14778.0,135.8825,135.9404,135.8633,135.9211,14778.0
2023-03-29 11:15:00,141.04,141.12,140.97,140.99,9626.0,135.9307,136.0078,135.8633,135.8825,9626.0
2023-03-29 11:20:00,140.98,141.09,140.98,141.05,10925.0,135.8729,135.9789,135.8729,135.9404,10925.0
2023-03-29 11:25:00,141.05,141.06,141.0,141.02,25865.0,135.9404,135.95,135.8922,135.9114,25865.0
2023-03-29 11:30:00,141.02,141.14,141.02,141.12,12720.0,135.9114,136.0271,135.9114,136.0078,12720.0
2023-03-29 11:35:00,141.13,141.2,141.11,141.13,10291.0,136.0175,136.0849,135.9982,136.0175,10291.0
2023-03-29 11:40:00,141.12,141.14,141.08,141.09,13030.0,136.0078,136.0271,135.9693,135.9789,13030.0
2023-03-29 11:45:00,141.09,141.16,141.09,141.12,5178.0,135.9789,136.0464,135.9789,136.0078,5178.0
2023-03-29 11:50:00,141.12,141.25,141.1,141.25,8878.0,136.0078,136.1331,135.9885,136.1331,8878.0
2023-03-29 11:55:00,141.26,141.3,141.24,141.27,3701.0,136.1428,136.1813,136.1235,136.1524,3701.0
2023-03-29 12:00:00,141.27,141.31,141.26,141.28,4401.0,136.1524,136.1909,136.1428,136.162,4401.0
2023-03-29 12:05:00,141.25,141.26,141.15,141.18,13980.0,136.1331,136.1428,136.0367,136.0657,13980.0
2023-03-29 12:10:00,141.18,141.3,141.18,141.3,7629.0,136.0657,136.1813,136.0657,136.1813,7629.0
2023-03-29 12:15:00,141.31,141.33,141.23,141.31,8498.0,136.1909,136.2102,136.1138,136.1909,8498.0
2023-03-29 12:20:00,141.3,141.33,141.3,141.3,6775.0,136.1813,136.2102,136.1813,136.1813,6775.0
2023-03-29 12:25:00,141.28,141.33,141.27,141.28,21497.0,136.162,136.2102,136.1524,136.162,21497.0
2023-03-29 12:30:00,141.29,141.39,141.29,141.33,6682.0,136.1717,136.268,136.1717,136.2102,6682.0
2023-03-29 12:35:00,141.29,141.36,141.28,141.34,13564.0,136.1717,136.2391,136.162,136.2199,13564.0
2023-03-29 12:40:00,141.32,141.34,141.24,141.25,22075.0,136.2006,136.2199,136.1235,136.1331,22075.0
2023-03-29 12:45:00,141.26,141.28,141.19,141.25,74035.0,136.1428,136.162,136.0753,136.1331,74035.0
2023-03-29 12:50:00,141.25,141.28,141.24,141.26,2868.0,136.1331,136.162,136.1235,136.1428,2868.0
2023-03-29 12:55:00,141.27,141.28,141.14,141.19,9858.0,136.1524,136.162,136.0271,136.0753,9858.0
2023-03-29 13:00:00,141.2,141.25,141.14,141.22,5840.0,136.0849,136.1331,136.0271,136.1042,5840.0
2023-03-29 13:05:00,141.25,141.39,141.25,141.38,4044.0,136.1331,136.268,136.1331,136.2584,4044.0
2023-03-29 13:10:00,141.39,141.41,141.34,141.38,9332.0,136.268,136.2873,136.2199,136.2584,9332.0
2023-03-29 13:15:00,141.37,141.42,141.35,141.35,12008.0,136.2488,136.297,136.2295,136.2295,12008.0
2023-03-29 13:20:00,141.35,141.38,141.32,141.35,11557.0,136.2295,136.2584,136.2006,136.2295,11557.0
2023-03-29 13:25:00,141.36,141.44,141.35,141.41,7534.0,136.2391,136.3162,136.2295,136.2873,7534.0
2023-03-29 13:30:00,141.38,141.4,141.32,141.32,5594.0,136.2584,136.2777,136.2006,136.2006,5594.0
2023-03-29 13:35:00,141.32,141.32,141.19,141.19,45834.0,136.2006,136.2006,136.0753,136.0753,45834.0
2023-03-29 13:40:00,141.21,141.27,141.2,141.25,22628.0,136.0946,136.1524,136.0849,136.1331,22628.0
2023-03-29 13:45:00,141.24,141.24,141.17,141.18,5720.0,136.1235,136.1235,136.056,136.0657,5720.0
2023-03-29 13:50:00,141.17,141.23,141.16,141.19,10484.0,136.056,136.1138,136.0464,136.0753,10484.0
2023-03-29 13:55:00,141.21,141.21,141.14,141.17,4777.0,136.0946,136.0946,136.0271,136.056,4777.0
2023-03-29 14:00:00,141.19,141.21,141.07,141.17,11649.0,136.0753,136.0946,135.9596,136.056,11649.0
2023-03-29 14:05:00,141.17,141.32,141.12,141.29,8867.0,136.056,136.2006,136.0078,136.1717,8867.0
2023-03-29 14:10:00,141.3,141.34,141.28,141.31,11749.0,136.1813,136.2199,136.162,136.1909,11749.0
2023-03-29 14:15:00,141.3,141.31,141.2,141.21,12166.0,136.1813,136.1909,136.0849,136.0946,12166.0
2023-03-29 14:20:00,141.2,141.26,141.14,141.22,25295.0,136.0849,136.1428,136.0271,136.1042,25295.0
2023-03-29 14:25:00,141.21,141.29,141.2,141.28,18634.0,136.0946,136.1717,136.0849,136.162,18634.0
2023-03-29 14:30:00,141.28,141.33,141.27,141.31,13847.0,136.162,136.2102,136.1524,136.1909,13847.0
2023-03-29 14:35:00,141.31,141.4,141.3,141.4,57696.0,136.1909,136.2777,136.1813,136.2777,57696.0
2023-03-29 14:40:00,141.39,141.43,141.36,141.4,8603.0,136.268,136.3066,136.2391,136.2777,8603.0
2023-03-29 14:45:00,141.4,141.53,141.36,141.49,29320.0,136.2777,136.403,136.2391,136.3644,29320.0
2023-03-29 14:50:00,141.5,141.56,141.38,141.56,30897.0,136.3741,136.4319,136.2584,136.4319,30897.0
2023-03-29 14:55:00,141.55,141.59,141.54,141.55,21421.0,136.4222,136.4608,136.4126,136.4222,21421.0
2023-03-29 15:00:00,141.55,141.62,141.36,141.5,78236.0,136.4222,136.4897,136.2391,136.3741,78236.0
2023-03-29 15:05:00,141.51,141.53,141.43,141.5,4532.0,136.3837,136.403,136.3066,136.3741,4532.0
2023-03-29 15:10:00,141.51,141.59,141.46,141.55,8803.0,136.3837,136.4608,136.3355,136.4222,8803.0
2023-03-29 15:15:00,141.56,141.8,141.56,141.76,13603.0,136.4319,136.6632,136.4319,136.6246,13603.0
2023-03-29 15:20:00,141.76,141.83,141.73,141.75,100030.0,136.6246,136.6921,136.5957,136.615,100030.0
2023-03-29 15:25:00,141.75,141.81,141.69,141.78,18334.0,136.615,136.6728,136.5572,136.6439,18334.0
2023-03-29 15:30:00,141.77,141.79,141.71,141.75,11142.0,136.6343,136.6536,136.5765,136.615,11142.0
2023-03-29 15:35:00,141.74,141.74,141.62,141.66,18093.0,136.6054,136.6054,136.4897,136.5283,18093.0
2023-03-29 15:40:00,141.65,141.81,141.61,141.79,25481.0,136.5186,136.6728,136.4801,136.6536,25481.0
2023-03-29 15:45:00,141.79,141.91,141.79,141.9,29754.0,136.6536,136.7692,136.6536,136.7596,29754.0
2023-03-29 15:50:00,141.9,141.93,141.82,141.84,40429.0,136.7596,136.7885,136.6825,136.7017,40429.0
2023-03-29 15:55:00,141.83,141.92,141.73,141.83,214555.0,136.6921,136.7788,136.5957,136.6921,214555.0
2023-03-30 09:30:00,142.94,143.16,142.84,142.86,38721.0,137.7619,137.9739,137.6655,137.6848,38721.0
2023-03-30 09:35:00,142.83,143.04,142.83,143.01,32274.0,137.6559,137.8583,137.6559,137.8294,32274.0
2023-03-30 09:40:00,142.95,143.09,142.95,143.03,20852.0,137.7715,137.9065,137.7715,137.8486,20852.0
2023-03-30 09:45:00,143.05,143.18,143.01,143.16,106538.0,137.8679,137.9932,137.8294,137.9739,106538.0
2023-03-30 09:50:00,143.14,143.17,142.96,143.04,65056.0,137.9546,137.9836,137.7812,137.8583,65056.0
2023-03-30 09:55:00,143.05,143.14,143.02,143.11,68049.0,137.8679,137.9546,137.839,137.9257,68049.0
2023-03-30 10:00:00,143.12,143.17,142.87,142.87,59865.0,137.9354,137.9836,137.6944,137.6944,59865.0
2023-03-30 10:05:00,142.83,142.86,142.74,142.81,33981.0,137.6559,137.6848,137.5691,137.6366,33981.0
2023-03-30 10:10:00,142.81,142.85,142.58,142.64,28401.0,137.6366,137.6752,137.4149,137.4728,28401.0
2023-03-30 10:15:00,142.59,142.71,142.56,142.71,13289.0,137.4246,137.5402,137.3957,137.5402,13289.0
2023-03-30 10:20:00,142.7,142.73,142.62,142.72,24267.0,137.5306,137.5595,137.4535,137.5499,24267.0
2023-03-30 10:25:00,142.68,142.93,142.68,142.86,12881.0,137.5113,137.7523,137.5113,137.6848,12881.0
2023-03-30 10:30:00,142.88,143.0,142.78,142.81,24247.0,137.7041,137.8197,137.6077,137.6366,24247.0
2023-03-30 10:35:00,142.81,142.92,142.71,142.92,9506.0,137.6366,137.7426,137.5402,137.7426,9506.0
2023-03-30 10:40:00,142.9,142.99,142.88,142.94,21938.0,137.7233,137.8101,137.7041,137.7619,21938.0
2023-03-30 10:45:00,142.95,143.01,142.89,142.94,14892.0,137.7715,137.8294,137.7137,137.7619,14892.0
2023-03-30 10:50:00,142.93,142.98,142.86,142.95,36828.0,137.7523,137.8004,137.6848,137.7715,36828.0
2023-03-30 10:55:00,142.95,142.96,142.73,142.79,30793.0,137.7715,137.7812,137.5595,137.6173,30793.0
2023-03-30 11:00:00,142.78,142.8,142.71,142.77,24732.0,137.6077,137.627,137.5402,137.5981,24732.0
2023-03-30 11:05:00,142.78,142.79,142.74,142.77,7005.0,137.6077,137.6173,137.5691,137.5981,7005.0
2023-03-30 11:10:00,142.77,142.89,142.6,142.6,22185.0,137.5981,137.7137,137.4342,137.4342,22185.0
2023-03-30 11:15:00,142.61,142.69,142.53,142.69,15199.0,137.4438,137.5209,137.3667,137.5209,15199.0
2023-03-30 11:20:00,142.69,142.77,142.68,142.74,14893.0,137.5209,137.5981,137.5113,137.5691,14893.0
2023-03-30 11:25:00,142.72,142.73,142.67,142.72,4642.0,137.5499,137.5595,137.5017,137.5499,4642.0
2023-03-30 11:30:00,142.69,142.7,142.55,142.57,13859.0,137.5209,137.5306,137.386,137.4053,13859.0
2023-03-30 11:35:00,142.57,142.62,142.53,142.58,7988.0,137.4053,137.4535,137.3667,137.4149,7988.0
2023-03-30 11:40:00,142.61,142.69,142.6,142.65,2356.0,137.4438,137.5209,137.4342,137.4824,2356.0
2023-03-30 11:45:00,142.63,142.63,142.34,142.36,18455.0,137.4631,137.4631,137.1836,137.2029,18455.0
2023-03-30 11:50:00,142.36,142.46,142.36,142.44,4152.0,137.2029,137.2993,137.2029,137.28,4152.0
2023-03-30 11:55:00,142.44,142.51,142.44,142.44,20827.0,137.28,137.3475,137.28,137.28,20827.0
2023-03-30 12:00:00,142.44,142.44,142.32,142.41,87019.0,137.28,137.28,137.1644,137.2511,87019.0
2023-03-30 12:05:00,142.42,142.46,142.35,142.44,72089.0,137.2607,137.2993,137.1933,137.28,72089.0
2023-03-30 12:10:00,142.44,142.45,142.39,142.39,3129.0,137.28,137.2896,137.2318,137.2318,3129.0
2023-03-30 12:15:00,142.38,142.38,142.27,142.33,6984.0,137.2222,137.2222,137.1162,137.174,6984.0
2023-03-30 12:20:00,142.38,142.38,142.29,142.3,5738.0,137.2222,137.2222,137.1354,137.1451,5738.0
2023-03-30 12:25:00,142.31,142.39,142.31,142.31,12067.0,137.1547,137.2318,137.1547,137.1547,12067.0
2023-03-30 12:30:00,142.31,142.31,142.19,142.21,8001.0,137.1547,137.1547,137.0391,137.0583,8001.0
2023-03-30 12:35:00,142.17,142.19,142.08,142.09,9049.0,137.0198,137.0391,136.933,136.9427,9049.0
2023-03-30 12:40:00,142.12,142.23,142.06,142.1,36727.0,136.9716,137.0776,136.9138,136.9523,36727.0
2023-03-30 12:45:00,142.12,142.16,142.05,142.13,12881.0,136.9716,137.0101,136.9041,136.9812,12881.0
2023-03-30 12:50:00,142.12,142.25,142.11,142.25,6489.0,136.9716,137.0969,136.962,137.0969,6489.0
2023-03-30 12:55:00,142.27,142.32,142.17,142.17,15667.0,137.1162,137.1644,137.0198,137.0198,15667.0
2023-03-30 13:00:00,142.17,142.34,142.13,142.29,150498.0,137.0198,137.1836,136.9812,137.1354,150498.0
2023-03-30 13:05:00,142.3,142.32,142.22,142.25,104835.0,137.1451,137.1644,137.068,137.0969,104835.0
2023-03-30 13:10:00,142.25,142.32,142.21,142.28,7411.0,137.0969,137.1644,137.0583,137.1258,7411.0
2023-03-30 13:15:00,142.28,142.29,142.18,142.2,12931.0,137.1258,137.1354,137.0294,137.0487,12931.0
2023-03-30 13:20:00,142.26,142.31,142.15,142.17,31122.0,137.1065,137.1547,137.0005,137.0198,31122.0
2023-03-30 13:25:00,142.18,142.24,142.16,142.21,5460.0,137.0294,137.0873,137.0101,137.0583,5460.0
2023-03-30 13:30:00,142.18,142.18,142.06,142.08,128503.0,137.0294,137.0294,136.9138,136.933,128503.0
2023-03-30 13:35:00,142.07,142.08,142.0,142.02,49065.0,136.9234,136.933,136.8559,136.8752,49065.0
2023-03-30 13:40:00,142.01,142.05,141.96,142.05,134964.0,136.8656,136.9041,136.8174,136.9041,134964.0
2023-03-30 13:45:00,142.04,142.04,141.93,142.01,5495.0,136.8945,136.8945,136.7885,136.8656,5495.0
2023-03-30 13:50:00,142.06,142.1,142.04,142.08,4102.0,136.9138,136.9523,136.8945,136.933,4102.0
2023-03-30 13:55:00,142.06,142.19,142.05,142.18,20443.0,136.9138,137.0391,136.9041,137.0294,20443.0
2023-03-30 14:00:00,142.16,142.25,142.15,142.24,5619.0,137.0101,137.0969,137.0005,137.0873,5619.0
2023-03-30 14:05:00,142.25,142.29,142.24,142.25,15173.0,137.0969,137.1354,137.0873,137.0969,15173.0
2023-03-30 14:10:00,142.24,142.28,142.22,142.28,23023.0,137.0873,137.1258,137.068,137.1258,23023.0
2023-03-30 14:15:00,142.24,142.34,142.24,142.32,2426.0,137.0873,137.1836,137.0873,137.1644,2426.0
2023-03-30 14:20:00,142.28,142.41,142.28,142.41,16330.0,137.1258,137.2511,137.1258,137.2511,16330.0
2023-03-30 14:25:00,142.41,142.44,142.4,142.41,6063.0,137.2511,137.28,137.2415,137.2511,6063.0
2023-03-30 14:30:00,142.47,142.54,142.44,142.51,8723.0,137.3089,137.3764,137.28,137.3475,8723.0
2023-03-30 14:35:00,142.53,142.55,142.33,142.39,20557.0,137.3667,137.386,137.174,137.2318,20557.0
2023-03-30 14:40:00,142.4,142.41,142.31,142.31,6944.0,137.2415,137.2511,137.1547,137.1547,6944.0
2023-03-30 14:45:00,142.33,142.35,142.29,142.33,3661.0,137.174,137.1933,137.1354,137.174,3661.0
2023-03-30 14:50:00,142.35,142.38,142.29,142.35,27177.0,137.1933,137.2222,137.1354,137.1933,27177.0
2023-03-30 14:55:00,142.36,142.42,142.35,142.41,27319.0,137.2029,137.2607,137.1933,137.2511,27319.0
2023-03-30 15:00:00,142.4,142.49,142.37,142.49,5678.0,137.2415,137.3282,137.2125,137.3282,5678.0
2023-03-30 15:05:00,142.5,142.51,142.3,142.34,14082.0,137.3378,137.3475,137.1451,137.1836,14082.0
2023-03-30 15:10:00,142.32,142.37,142.27,142.37,10485.0,137.1644,137.2125,137.1162,137.2125,10485.0
2023-03-30 15:15:00,142.35,142.36,142.28,142.33,7721.0,137.1933,137.2029,137.1258,137.174,7721.0
2023-03-30 15:20:00,142.33,142.39,142.32,142.39,6093.0,137.174,137.2318,137.1644,137.2318,6093.0
2023-03-30 15:25:00,142.4,142.47,142.38,142.43,18697.0,137.2415,137.3089,137.2222,137.2704,18697.0
2023-03-30 15:30:00,142.43,142.53,142.42,142.43,24179.0,137.2704,137.3667,137.2607,137.2704,24179.0
2023-03-30 15:35:00,142.41,142.56,142.38,142.53,15170.0,137.2511,137.3957,137.2222,137.3667,15170.0
2023-03-30 15:40:00,142.53,142.55,142.44,142.45,12137.0,137.3667,137.386,137.28,137.2896,12137.0
2023-03-30 15:45:00,142.44,142.44,142.37,142.38,16426.0,137.28,137.28,137.2125,137.2222,16426.0
2023-03-30 15:50:00,142.39,142.54,142.39,142.44,45978.0,137.2318,137.3764,137.2318,137.28,45978.0
2023-03-30 15:55:00,142.44,142.56,142.43,142.5,199175.0,137.28,137.3957,137.2704,137.3378,199175.0
2023-03-31 09:30:00,143.15,143.31,143.08,143.26,64494.0,137.9643,138.1185,137.8968,138.0703,64494.0
2023-03-31 09:35:00,143.26,143.42,143.23,143.37,57136.0,138.0703,138.2245,138.0414,138.1763,57136.0
2023-03-31 09:40:00,143.38,143.48,143.29,143.34,12029.0,138.186,138.2823,138.0992,138.1474,12029.0
2023-03-31 09:45:00,143.35,143.43,143.28,143.32,34132.0,138.157,138.2341,138.0896,138.1281,34132.0
2023-03-31 09:50:00,143.35,143.38,143.27,143.31,23521.0,138.157,138.186,138.0799,138.1185,23521.0
2023-03-31 09:55:00,143.32,143.36,143.22,143.26,33856.0,138.1281,138.1667,138.0318,138.0703,33856.0
2023-03-31 10:00:00,143.24,143.45,143.24,143.36,12226.0,138.051,138.2534,138.051,138.1667,12226.0
2023-03-31 10:05:00,143.43,143.43,143.33,143.38,28118.0,138.2341,138.2341,138.1378,138.186,28118.0
2023-03-31 10:10:00,143.31,143.4,143.28,143.3,23726.0,138.1185,138.2052,138.0896,138.1089,23726.0
2023-03-31 10:15:00,143.33,143.39,143.27,143.37,9909.0,138.1378,138.1956,138.0799,138.1763,9909.0
2023-03-31 10:20:00,143.36,143.39,143.3,143.34,21786.0,138.1667,138.1956,138.1089,138.1474,21786.0
2023-03-31 10:25:00,143.32,143.56,143.31,143.43,27023.0,138.1281,138.3594,138.1185,138.2341,27023.0
2023-03-31 10:30:00,143.42,143.54,143.41,143.49,11595.0,138.2245,138.3402,138.2149,138.292,11595.0
2023-03-31 10:35:00,143.5,143.53,143.36,143.41,17103.0,138.3016,138.3305,138.1667,138.2149,17103.0
2023-03-31 10:40:00,143.41,143.47,143.4,143.47,12144.0,138.2149,138.2727,138.2052,138.2727,12144.0
2023-03-31 10:45:00,143.49,143.55,143.44,143.55,28879.0,138.292,138.3498,138.2438,138.3498,28879.0
2023-03-31 10:50:00,143.55,143.56,143.4,143.49,16090.0,138.3498,138.3594,138.2052,138.292,16090.0
2023-03-31 10:55:00,143.5,143.6,143.49,143.58,7457.0,138.3016,138.398,138.292,138.3787,7457.0
2023-03-31 11:00:00,143.57,143.64,143.56,143.62,8080.0,138.3691,138.4365,138.3594,138.4173,8080.0
2023-03-31 11:05:00,143.63,143.64,143.57,143.63,17888.0,138.4269,138.4365,138.3691,138.4269,17888.0
2023-03-31 11:10:00,143.64,143.73,143.64,143.71,10300.0,138.4365,138.5233,138.4365,138.504,10300.0
2023-03-31 11:15:00,143.74,143.85,143.73,143.82,6495.0,138.5329,138.6389,138.5233,138.61,6495.0
2023-03-31 11:20:00,143.8,143.97,143.8,143.97,5459.0,138.5907,138.7546,138.5907,138.7546,5459.0
2023-03-31 11:25:00,143.97,143.99,143.87,143.87,12969.0,138.7546,138.7739,138.6582,138.6582,12969.0
2023-03-31 11:30:00,143.88,143.92,143.84,143.86,113957.0,138.6678,138.7064,138.6293,138.6486,113957.0
2023-03-31 11:35:00,143.88,143.89,143.83,143.83,5612.0,138.6678,138.6775,138.6197,138.6197,5612.0
2023-03-31 11:40:00,143.84,143.89,143.81,143.89,2884.0,138.6293,138.6775,138.6004,138.6775,2884.0
2023-03-31 11:45:00,143.87,143.92,143.84,143.87,212659.0,138.6582,138.7064,138.6293,138.6582,212659.0
2023-03-31 11:50:00,143.88,143.95,143.87,143.88,7884.0,138.6678,138.7353,138.6582,138.6678,7884.0
2023-03-31 11:55:00,143.88,143.93,143.88,143.93,4476.0,138.6678,138.716,138.6678,138.716,4476.0
2023-03-31 12:00:00,143.93,144.02,143.93,144.01,14505.0,138.716,138.8028,138.716,138.7931,14505.0
2023-03-31 12:05:00,143.99,144.0,143.95,143.97,3460.0,138.7739,138.7835,138.7353,138.7546,3460.0
2023-03-31 12:10:00,144.0,144.03,143.98,144.01,12701.0,138.7835,138.8124,138.7642,138.7931,12701.0
2023-03-31 12:15:00,144.0,144.06,144.0,144.04,12700.0,138.7835,138.8413,138.7835,138.822,12700.0
2023-03-31 12:20:00,144.05,144.12,144.04,144.05,9945.0,138.8317,138.8991,138.822,138.8317,9945.0
2023-03-31 12:25:00,144.05,144.12,144.0,144.04,18902.0,138.8317,138.8991,138.7835,138.822,18902.0
2023-03-31 12:30:00,144.03,144.03,143.88,143.9,12504.0,138.8124,138.8124,138.6678,138.6871,12504.0
2023-03-31 12:35:00,143.9,143.93,143.82,143.85,8125.0,138.6871,138.716,138.61,138.6389,8125.0
2023-03-31 12:40:00,143.85,143.93,143.82,143.83,40168.0,138.6389,138.716,138.61,138.6197,40168.0
2023-03-31 12:45:00,143.83,143.83,143.76,143.81,10825.0,138.6197,138.6197,138.5522,138.6004,10825.0
2023-03-31 12:50:00,143.82,143.85,143.78,143.78,7817.0,138.61,138.6389,138.5715,138.5715,7817.0
2023-03-31 12:55:00,143.77,143.85,143.76,143.84,4336.0,138.5618,138.6389,138.5522,138.6293,4336.0
2023-03-31 13:00:00,143.84,143.84,143.78,143.78,13889.0,138.6293,138.6293,138.5715,138.5715,13889.0
2023-03-31 13:05:00,143.77,143.87,143.72,143.83,11271.0,138.5618,138.6582,138.5136,138.6197,11271.0
2023-03-31 13:10:00,143.83,143.83,143.74,143.76,7257.0,138.6197,138.6197,138.5329,138.5522,7257.0
2023-03-31 13:15:00,143.78,143.83,143.72,143.75,45862.0,138.5715,138.6197,138.5136,138.5426,45862.0
2023-03-31 13:20:00,143.75,143.77,143.68,143.73,40304.0,138.5426,138.5618,138.4751,138.5233,40304.0
2023-03-31 13:25:00,143.72,143.75,143.68,143.69,5502.0,138.5136,138.5426,138.4751,138.4847,5502.0
2023-03-31 13:30:00,143.69,143.71,143.6,143.63,26377.0,138.4847,138.504,138.398,138.4269,26377.0
2023-03-31 13:35:00,143.6,143.66,143.59,143.66,6889.0,138.398,138.4558,138.3883,138.4558,6889.0
2023-03-31 13:40:00,143.66,143.7,143.6,143.61,4503.0,138.4558,138.4944,138.398,138.4076,4503.0
2023-03-31 13:45:00,143.63,143.63,143.58,143.6,8004.0,138.4269,138.4269,138.3787,138.398,8004.0
2023-03-31 13:50:00,143.59,143.63,143.57,143.59,14633.0,138.3883,138.4269,138.3691,138.3883,14633.0
2023-03-31 13:55:00,143.59,143.75,143.55,143.71,19976.0,138.3883,138.5426,138.3498,138.504,19976.0
2023-03-31 14:00:00,143.74,143.79,143.73,143.79,20706.0,138.5329,138.5811,138.5233,138.5811,20706.0
2023-03-31 14:05:00,143.79,143.93,143.79,143.89,15829.0,138.5811,138.716,138.5811,138.6775,15829.0
2023-03-31 14:10:00,143.88,143.91,143.85,143.86,22983.0,138.6678,138.6968,138.6389,138.6486,22983.0
2023-03-31 14:15:00,143.87,143.9,143.81,143.83,11906.0,138.6582,138.6871,138.6004,138.6197,11906.0
2023-03-31 14:20:00,143.84,143.87,143.75,143.75,14450.0,138.6293,138.6582,138.5426,138.5426,14450.0
2023-03-31 14:25:00,143.73,143.74,143.66,143.71,11196.0,138.5233,138.5329,138.4558,138.504,11196.0
2023-03-31 14:30:00,143.74,143.78,143.68,143.78,12463.0,138.5329,138.5715,138.4751,138.5715,12463.0
2023-03-31 14:35:00,143.77,143.79,143.73,143.76,7296.0,138.5618,138.5811,138.5233,138.5522,7296.0
2023-03-31 14:40:00,143.75,143.86,143.75,143.82,95051.0,138.5426,138.6486,138.5426,138.61,95051.0
2023-03-31 14:45:00,143.83,143.83,143.78,143.83,9247.0,138.6197,138.6197,138.5715,138.6197,9247.0
2023-03-31 14:50:00,143.84,143.88,143.81,143.86,24459.0,138.6293,138.6678,138.6004,138.6486,24459.0
2023-03-31 14:55:00,143.87,143.88,143.77,143.86,50703.0,138.6582,138.6678,138.5618,138.6486,50703.0
2023-03-31 15:00:00,143.87,144.14,143.86,144.11,22473.0,138.6582,138.9184,138.6486,138.8895,22473.0
2023-03-31 15:05:00,144.11,144.11,143.97,144.03,27024.0,138.8895,138.8895,138.7546,138.8124,27024.0
2023-03-31 15:10:00,144.03,144.09,143.94,144.02,36974.0,138.8124,138.8702,138.7257,138.8028,36974.0
2023-03-31 15:15:00,144.04,144.18,144.04,144.18,30051.0,138.822,138.957,138.822,138.957,30051.0
2023-03-31 15:20:00,144.19,144.4,144.19,144.39,17653.0,138.9666,139.169,138.9666,139.1594,17653.0
2023-03-31 15:25:00,144.38,144.45,144.37,144.41,38426.0,139.1497,139.2172,139.1401,139.1786,38426.0
2023-03-31 15:30:00,144.39,144.49,144.27,144.31,96283.0,139.1594,139.2557,139.0437,139.0823,96283.0
2023-03-31 15:35:00,144.29,144.29,144.09,144.12,65241.0,139.063,139.063,138.8702,138.8991,65241.0
2023-03-31 15:40:00,144.12,144.18,144.1,144.1,23698.0,138.8991,138.957,138.8799,138.8799,23698.0
2023-03-31 15:45:00,144.09,144.2,144.05,144.1,40405.0,138.8702,138.9762,138.8317,138.8799,40405.0
2023-03-31 15:50:00,144.11,144.35,144.11,144.35,75182.0,138.8895,139.1208,138.8895,139.1208,75182.0
2023-03-31 15:55:00,144.36,144.68,144.35,144.54,282859.0,139.1305,139.4389,139.1208,139.3039,282859.0
2023-04-03 09:30:00,144.72,144.85,144.61,144.76,54241.0,139.4774,139.6027,139.3714,139.516,54241.0
2023-04-03 09:35:00,144.76,144.87,144.73,144.78,28692.0,139.516,139.622,139.487,139.5352,28692.0
2023-04-03 09:40:00,144.79,144.82,144.58,144.63,46831.0,139.5449,139.5738,139.3425,139.3907,46831.0
2023-04-03 09:45:00,144.61,144.91,144.61,144.88,44352.0,139.3714,139.6605,139.3714,139.6316,44352.0
2023-04-03 09:50:00,144.9,145.04,144.81,144.92,52548.0,139.6509,139.7858,139.5642,139.6702,52548.0
2023-04-03 09:55:00,144.91,144.94,144.74,144.78,43080.0,139.6605,139.6894,139.4967,139.5352,43080.0
2023-04-03 10:00:00,144.82,145.05,144.81,144.97,39996.0,139.5738,139.7955,139.5642,139.7184,39996.0
2023-04-03 10:05:00,144.98,145.08,144.85,145.03,23960.0,139.728,139.8244,139.6027,139.7762,23960.0
2023-04-03 10:10:00,145.02,145.07,144.92,145.06,30998.0,139.7665,139.8147,139.6702,139.8051,30998.0
2023-04-03 10:15:00,145.05,145.13,145.01,145.12,42892.0,139.7955,139.8726,139.7569,139.8629,42892.0
2023-04-03 10:20:00,145.14,145.23,145.1,145.18,10876.0,139.8822,139.9689,139.8436,139.9207,10876.0
2023-04-03 10:25:00,145.19,145.24,145.12,145.22,27209.0,139.9304,139.9786,139.8629,139.9593,27209.0
2023-04-03 10:30:00,145.23,145.29,145.13,145.15,205087.0,139.9689,140.0268,139.8726,139.8918,205087.0
2023-04-03 10:35:00,145.16,145.18,144.84,144.88,65548.0,139.9015,139.9207,139.5931,139.6316,65548.0
2023-04-03 10:40:00,144.88,144.9,144.78,144.79,11657.0,139.6316,139.6509,139.5352,139.5449,11657.0
2023-04-03 10:45:00,144.77,144.82,144.57,144.6,32653.0,139.5256,139.5738,139.3328,139.3618,32653.0
2023-04-03 10:50:00,144.56,144.62,144.36,144.41,63104.0,139.3232,139.381,139.1305,139.1786,63104.0
2023-04-03 10:55:00,144.41,144.48,144.29,144.3,78056.0,139.1786,139.2461,139.063,139.0726,78056.0
2023-04-03 11:00:00,144.3,144.39,144.29,144.33,6334.0,139.0726,139.1594,139.063,139.1015,6334.0
2023-04-03 11:05:00,144.34,144.34,144.17,144.2,12494.0,139.1112,139.1112,138.9473,138.9762,12494.0
2023-04-03 11:10:00,144.18,144.22,144.07,144.11,97461.0,138.957,138.9955,138.851,138.8895,97461.0
2023-04-03 11:15:00,144.09,144.26,144.06,144.25,17194.0,138.8702,139.0341,138.8413,139.0244,17194.0
2023-04-03 11:20:00,144.26,144.29,144.2,144.23,8731.0,139.0341,139.063,138.9762,139.0052,8731.0
2023-04-03 11:25:00,144.21,144.25,144.16,144.24,17629.0,138.9859,139.0244,138.9377,139.0148,17629.0
2023-04-03 11:30:00,144.22,144.35,144.22,144.33,12906.0,138.9955,139.1208,138.9955,139.1015,12906.0
2023-04-03 11:35:00,144.33,144.4,144.32,144.38,19301.0,139.1015,139.169,139.0919,139.1497,19301.0
2023-04-03 11:40:00,144.4,144.46,144.39,144.4,15713.0,139.169,139.2268,139.1594,139.169,15713.0
2023-04-03 11:45:00,144.37,144.48,144.35,144.46,21387.0,139.1401,139.2461,139.1208,139.2268,21387.0
2023-04-03 11:50:00,144.44,144.46,144.41,144.45,121689.0,139.2076,139.2268,139.1786,139.2172,121689.0
2023-04-03 11:55:00,144.46,144.56,144.43,144.54,18585.0,139.2268,139.3232,139.1979,139.3039,18585.0
2023-04-03 12:00:00,144.55,144.65,144.53,144.61,14884.0,139.3136,139.4099,139.2943,139.3714,14884.0
2023-04-03 12:05:00,144.62,144.62,144.52,144.59,12402.0,139.381,139.381,139.2847,139.3521,12402.0
2023-04-03 12:10:00,144.59,144.68,144.56,144.66,8844.0,139.3521,139.4389,139.3232,139.4196,8844.0
2023-04-03 12:15:00,144.69,144.72,144.66,144.71,6938.0,139.4485,139.4774,139.4196,139.4678,6938.0
2023-04-03 12:20:00,144.69,144.71,144.57,144.63,8353.0,139.4485,139.4678,139.3328,139.3907,8353.0
2023-04-03 12:25:00,144.63,144.71,144.61,144.68,5659.0,139.3907,139.4678,139.3714,139.4389,5659.0
2023-04-03 12:30:00,144.67,144.67,144.61,144.67,21492.0,139.4292,139.4292,139.3714,139.4292,21492.0
2023-04-03 12:35:00,144.67,144.68,144.63,144.65,4814.0,139.4292,139.4389,139.3907,139.4099,4814.0
2023-04-03 12:40:00,144.63,144.66,144.57,144.57,5410.0,139.3907,139.4196,139.3328,139.3328,5410.0
2023-04-03 12:45:00,144.57,144.61,144.56,144.6,6195.0,139.3328,139.3714,139.3232,139.3618,6195.0
2023-04-03 12:50:00,144.59,144.66,144.51,144.51,9285.0,139.3521,139.4196,139.275,139.275,9285.0
2023-04-03 12:55:00,144.49,144.51,144.45,144.47,8976.0,139.2557,139.275,139.2172,139.2365,8976.0
2023-04-03 13:00:00,144.46,144.47,144.38,144.47,8965.0,139.2268,139.2365,139.1497,139.2365,8965.0
2023-04-03 13:05:00,144.48,144.56,144.42,144.56,4723.0,139.2461,139.3232,139.1883,139.3232,4723.0
2023-04-03 13:10:00,144.57,144.68,144.57,144.64,7562.0,139.3328,139.4389,139.3328,139.4003,7562.0
2023-04-03 13:15:00,144.62,144.67,144.6,144.66,10902.0,139.381,139.4292,139.3618,139.4196,10902.0
2023-04-03 13:20:00,144.67,144.7,144.59,144.61,42915.0,139.4292,139.4581,139.3521,139.3714,42915.0
2023-04-03 13:25:00,144.61,144.62,144.44,144.45,66801.0,139.3714,139.381,139.2076,139.2172,66801.0
2023-04-03 13:30:00,144.43,144.47,144.39,144.45,5616.0,139.1979,139.2365,139.1594,139.2172,5616.0
2023-04-03 13:35:00,144.41,144.5,144.37,144.43,12916.0,139.1786,139.2654,139.1401,139.1979,12916.0
2023-04-03 13:40:00,144.42,144.42,144.29,144.34,12019.0,139.1883,139.1883,139.063,139.1112,12019.0
2023-04-03 13:45:00,144.31,144.35,144.28,144.34,7398.0,139.0823,139.1208,139.0534,139.1112,7398.0
2023-04-03 13:50:00,144.32,144.33,144.25,144.27,6694.0,139.0919,139.1015,139.0244,139.0437,6694.0
2023-04-03 13:55:00,144.27,144.37,144.23,144.34,15815.0,139.0437,139.1401,139.0052,139.1112,15815.0
2023-04-03 14:00:00,144.33,144.36,144.29,144.33,48972.0,139.1015,139.1305,139.063,139.1015,48972.0
2023-04-03 14:05:00,144.34,144.44,144.32,144.39,60214.0,139.1112,139.2076,139.0919,139.1594,60214.0
2023-04-03 14:10:00,144.39,144.47,144.37,144.45,17605.0,139.1594,139.2365,139.1401,139.2172,17605.0
2023-04-03 14:15:00,144.45,144.45,144.37,144.4,7028.0,139.2172,139.2172,139.1401,139.169,7028.0
2023-04-03 14:20:00,144.39,144.44,144.35,144.42,6685.0,139.1594,139.2076,139.1208,139.1883,6685.0
2023-04-03 14:25:00,144.44,144.48,144.44,144.47,13228.0,139.2076,139.2461,139.2076,139.2365,13228.0
2023-04-03 14:30:00,144.46,144.55,144.44,144.53,14465.0,139.2268,139.3136,139.2076,139.2943,14465.0
2023-04-03 14:35:00,144.54,144.63,144.53,144.6,9552.0,139.3039,139.3907,139.2943,139.3618,9552.0
2023-04-03 14:40:00,144.6,144.62,144.55,144.55,8102.0,139.3618,139.381,139.3136,139.3136,8102.0
2023-04-03 14:45:00,144.56,144.61,144.54,144.59,8966.0,139.3232,139.3714,139.3039,139.3521,8966.0
2023-04-03 14:50:00,144.59,144.65,144.56,144.57,31838.0,139.3521,139.4099,139.3232,139.3328,31838.0
2023-04-03 14:55:00,144.56,144.61,144.56,144.58,38060.0,139.3232,139.3714,139.3232,139.3425,38060.0
2023-04-03 15:00:00,144.58,144.69,144.54,144.62,21543.0,139.3425,139.4485,139.3039,139.381,21543.0
2023-04-03 15:05:00,144.64,144.68,144.55,144.58,14309.0,139.4003,139.4389,139.3136,139.3425,14309.0
2023-04-03 15:10:00,144.59,144.7,144.59,144.64,8001.0,139.3521,139.4581,139.3521,139.4003,8001.0
2023-04-03 15:15:00,144.64,144.65,144.6,144.62,7228.0,139.4003,139.4099,139.3618,139.381,7228.0
2023-04-03 15:20:00,144.62,144.64,144.57,144.62,27555.0,139.381,139.4003,139.3328,139.381,27555.0
2023-04-03 15:25:00,144.62,144.78,144.62,144.72,49585.0,139.381,139.5352,139.381,139.4774,49585.0
2023-04-03 15:30:00,144.72,144.85,144.69,144.77,22617.0,139.4774,139.6027,139.4485,139.5256,22617.0
2023-04-03 15:35:00,144.77,144.84,144.73,144.73,17364.0,139.5256,139.5931,139.487,139.487,17364.0
2023-04-03 15:40:00,144.72,144.8,144.64,144.78,58997.0,139.4774,139.5545,139.4003,139.5352,58997.0
2023-04-03 15:45:00,144.78,144.82,144.71,144.74,30009.0,139.5352,139.5738,139.4678,139.4967,30009.0
2023-04-03 15:50:00,144.74,144.78,144.62,144.68,64017.0,139.4967,139.5352,139.381,139.4389,64017.0
2023-04-03 15:55:00,144.68,144.79,144.68,144.73,202549.0,139.4389,139.5449,139.4389,139.487,202549.0
2023-04-04 09:30:00,145.03,145.1,144.65,144.8,30267.0,139.7762,139.8436,139.4099,139.5545,30267.0
2023-04-04 09:35:00,144.79,144.88,144.66,144.7,10350.0,139.5449,139.6316,139.4196,139.4581,10350.0
2023-04-04 09:40:00,144.69,144.72,144.5,144.51,25333.0,139.4485,139.4774,139.2654,139.275,25333.0
2023-04-04 09:45:00,144.49,144.54,144.41,144.5,63976.0,139.2557,139.3039,139.1786,139.2654,63976.0
2023-04-04 09:50:00,144.53,144.55,144.36,144.41,12636.0,139.2943,139.3136,139.1305,139.1786,12636.0
2023-04-04 09:55:00,144.39,144.45,144.33,144.39,25351.0,139.1594,139.2172,139.1015,139.1594,25351.0
2023-04-04 10:00:00,144.41,144.71,144.41,144.54,45702.0,139.1786,139.4678,139.1786,139.3039,45702.0
2023-04-04 10:05:00,144.56,144.58,144.4,144.44,22350.0,139.3232,139.3425,139.169,139.2076,22350.0
2023-04-04 10:10:00,144.44,144.47,144.34,144.39,19129.0,139.2076,139.2365,139.1112,139.1594,19129.0
2023-04-04 10:15:00,144.43,144.45,144.18,144.19,12645.0,139.1979,139.2172,138.957,138.9666,12645.0
2023-04-04 10:20:00,144.2,144.2,143.85,143.97,46179.0,138.9762,138.9762,138.6389,138.7546,46179.0
2023-04-04 10:25:00,143.95,144.04,143.88,143.93,24060.0,138.7353,138.822,138.6678,138.716,24060.0
2023-04-04 10:30:00,143.99,144.16,143.97,144.11,7160.0,138.7739,138.9377,138.7546,138.8895,7160.0
2023-04-04 10:35:00,144.12,144.16,143.9,143.91,128877.0,138.8991,138.9377,138.6871,138.6968,128877.0
2023-04-04 10:40:00,143.91,143.91,143.58,143.72,199085.0,138.6968,138.6968,138.3787,138.5136,199085.0
2023-04-04 10:45:00,143.74,143.76,143.59,143.62,7975.0,138.5329,138.5522,138.3883,138.4173,7975.0
2023-04-04 10:50:00,143.62,143.67,143.56,143.64,89198.0,138.4173,138.4654,138.3594,138.4365,89198.0
2023-04-04 10:55:00,143.65,143.71,143.45,143.5,65194.0,138.4462,138.504,138.2534,138.3016,65194.0
2023-04-04 11:00:00,143.45,143.47,143.3,143.45,32030.0,138.2534,138.2727,138.1089,138.2534,32030.0
2023-04-04 11:05:00,143.44,143.44,143.2,143.26,11558.0,138.2438,138.2438,138.0125,138.0703,11558.0
2023-04-04 11:10:00,143.24,143.32,143.19,143.29,15622.0,138.051,138.1281,138.0028,138.0992,15622.0
2023-04-04 11:15:00,143.27,143.27,143.0,143.04,10654.0,138.0799,138.0799,137.8197,137.8583,10654.0
2023-04-04 11:20:00,143.12,143.24,143.12,143.18,9828.0,137.9354,138.051,137.9354,137.9932,9828.0
2023-04-04 11:25:00,143.19,143.32,143.11,143.23,48498.0,138.0028,138.1281,137.9257,138.0414,48498.0
2023-04-04 11:30:00,143.2,143.28,143.03,143.11,21492.0,138.0125,138.0896,137.8486,137.9257,21492.0
2023-04-04 11:35:00,143.12,143.24,143.11,143.16,57652.0,137.9354,138.051,137.9257,137.9739,57652.0
2023-04-04 11:40:00,143.14,143.19,143.08,143.16,8232.0,137.9546,138.0028,137.8968,137.9739,8232.0
2023-04-04 11:45:00,143.17,143.26,143.15,143.16,6055.0,137.9836,138.0703,137.9643,137.9739,6055.0
2023-04-04 11:50:00,143.15,143.15,143.05,143.09,11316.0,137.9643,137.9643,137.8679,137.9065,11316.0
2023-04-04 11:55:00,143.09,143.14,142.91,142.91,19912.0,137.9065,137.9546,137.733,137.733,19912.0
2023-04-04 12:00:00,142.93,143.04,142.93,142.95,15975.0,137.7523,137.8583,137.7523,137.7715,15975.0
2023-04-04 12:05:00,142.98,142.99,142.71,142.77,8899.0,137.8004,137.8101,137.5402,137.5981,8899.0
2023-04-04 12:10:00,142.88,142.89,142.72,142.78,23387.0,137.7041,137.7137,137.5499,137.6077,23387.0
2023-04-04 12:15:00,142.78,142.78,142.72,142.72,12355.0,137.6077,137.6077,137.5499,137.5499,12355.0
2023-04-04 12:20:00,142.72,142.91,142.65,142.91,66599.0,137.5499,137.733,137.4824,137.733,66599.0
2023-04-04 12:25:00,142.92,143.08,142.91,143.08,147231.0,137.7426,137.8968,137.733,137.8968,147231.0
2023-04-04 12:30:00,143.08,143.14,143.04,143.06,16185.0,137.8968,137.9546,137.8583,137.8775,16185.0
2023-04-04 12:35:00,143.04,143.06,142.94,143.0,10620.0,137.8583,137.8775,137.7619,137.8197,10620.0
2023-04-04 12:40:00,143.02,143.16,143.02,143.15,61691.0,137.839,137.9739,137.839,137.9643,61691.0
2023-04-04 12:45:00,143.15,143.18,143.08,143.12,15269.0,137.9643,137.9932,137.8968,137.9354,15269.0
2023-04-04 12:50:00,143.12,143.15,142.98,143.0,36136.0,137.9354,137.9643,137.8004,137.8197,36136.0
2023-04-04 12:55:00,143.0,143.13,143.0,143.09,20873.0,137.8197,137.945,137.8197,137.9065,20873.0
2023-04-04 13:00:00,143.08,143.16,143.02,143.16,13538.0,137.8968,137.9739,137.839,137.9739,13538.0
2023-04-04 13:05:00,143.16,143.3,143.15,143.23,60053.0,137.9739,138.1089,137.9643,138.0414,60053.0
2023-04-04 13:10:00,143.21,143.23,143.12,143.22,11550.0,138.0221,138.0414,137.9354,138.0318,11550.0
2023-04-04 13:15:00,143.21,143.37,143.21,143.35,23527.0,138.0221,138.1763,138.0221,138.157,23527.0
2023-04-04 13:20:00,143.35,143.41,143.33,143.41,40051.0,138.157,138.2149,138.1378,138.2149,40051.0
2023-04-04 13:25:00,143.42,143.44,143.37,143.41,9601.0,138.2245,138.2438,138.1763,138.2149,9601.0
2023-04-04 13:30:00,143.42,143.51,143.36,143.4,35688.0,138.2245,138.3112,138.1667,138.2052,35688.0
2023-04-04 13:35:00,143.4,143.47,143.37,143.4,7718.0,138.2052,138.2727,138.1763,138.2052,7718.0
2023-04-04 13:40:00,143.44,143.46,143.3,143.3,7882.0,138.2438,138.2631,138.1089,138.1089,7882.0
2023-04-04 13:45:00,143.31,143.33,143.18,143.33,38865.0,138.1185,138.1378,137.9932,138.1378,38865.0
2023-04-04 13:50:00,143.34,143.35,143.25,143.26,7811.0,138.1474,138.157,138.0607,138.0703,7811.0
2023-04-04 13:55:00,143.23,143.32,143.22,143.24,47205.0,138.0414,138.1281,138.0318,138.051,47205.0
2023-04-04 14:00:00,143.23,143.29,143.15,143.27,43042.0,138.0414,138.0992,137.9643,138.0799,43042.0
2023-04-04 14:05:00,143.28,143.32,143.22,143.23,9092.0,138.0896,138.1281,138.0318,138.0414,9092.0
2023-04-04 14:10:00,143.25,143.34,143.25,143.29,14380.0,138.0607,138.1474,138.0607,138.0992,14380.0
2023-04-04 14:15:00,143.3,143.3,143.15,143.18,18675.0,138.1089,138.1089,137.9643,137.9932,18675.0
2023-04-04 14:20:00,143.2,143.24,143.06,143.06,11567.0,138.0125,138.051,137.8775,137.8775,11567.0
2023-04-04 14:25:00,143.12,143.12,142.96,142.98,14828.0,137.9354,137.9354,137.7812,137.8004,14828.0
2023-04-04 14:30:00,142.97,142.99,142.89,142.96,23630.0,137.7908,137.8101,137.7137,137.7812,23630.0
2023-04-04 14:35:00,142.96,143.15,142.92,143.12,100457.0,137.7812,137.9643,137.7426,137.9354,100457.0
2023-04-04 14:40:00,143.13,143.16,143.08,143.12,14309.0,137.945,137.9739,137.8968,137.9354,14309.0
2023-04-04 14:45:00,143.13,143.15,143.08,143.11,29700.0,137.945,137.9643,137.8968,137.9257,29700.0
2023-04-04 14:50:00,143.12,143.16,143.08,143.14,21263.0,137.9354,137.9739,137.8968,137.9546,21263.0
2023-04-04 14:55:00,143.14,143.14,143.01,143.07,14910.0,137.9546,137.9546,137.8294,137.8872,14910.0
2023-04-04 15:00:00,143.01,143.17,142.97,143.16,10160.0,137.8294,137.9836,137.7908,137.9739,10160.0
2023-04-04 15:05:00,143.18,143.18,143.09,143.13,8020.0,137.9932,137.9932,137.9065,137.945,8020.0
2023-04-04 15:10:00,143.12,143.16,143.02,143.1,6538.0,137.9354,137.9739,137.839,137.9161,6538.0
2023-04-04 15:15:00,143.11,143.21,143.1,143.18,11328.0,137.9257,138.0221,137.9161,137.9932,11328.0
2023-04-04 15:20:00,143.19,143.25,143.06,143.09,20992.0,138.0028,138.0607,137.8775,137.9065,20992.0
2023-04-04 15:25:00,143.08,143.09,142.98,142.98,8729.0,137.8968,137.9065,137.8004,137.8004,8729.0
2023-04-04 15:30:00,142.98,143.03,142.92,142.93,25808.0,137.8004,137.8486,137.7426,137.7523,25808.0
2023-04-04 15:35:00,142.92,143.02,142.87,143.02,18534.0,137.7426,137.839,137.6944,137.839,18534.0
2023-04-04 15:40:00,143.03,143.08,142.94,142.95,25716.0,137.8486,137.8968,137.7619,137.7715,25716.0
2023-04-04 15:45:00,142.96,143.05,142.9,143.02,20230.0,137.7812,137.8679,137.7233,137.839,20230.0
2023-04-04 15:50:00,143.02,143.24,143.02,143.19,106527.0,137.839,138.051,137.839,138.0028,106527.0
2023-04-04 15:55:00,143.2,143.32,143.18,143.31,58913.0,138.0125,138.1281,137.9932,138.1185,58913.0
2023-04-05 09:30:00,142.85,142.97,142.82,142.91,68928.0,137.6752,137.7908,137.6462,137.733,68928.0
2023-04-05 09:35:00,142.94,143.01,142.88,142.91,64221.0,137.7619,137.8294,137.7041,137.733,64221.0
2023-04-05 09:40:00,142.9,143.1,142.83,142.98,103212.0,137.7233,137.9161,137.6559,137.8004,103212.0
2023-04-05 09:45:00,142.95,143.22,142.95,143.22,13355.0,137.7715,138.0318,137.7715,138.0318,13355.0
2023-04-05 09:50:00,143.22,143.41,143.21,143.37,21287.0,138.0318,138.2149,138.0221,138.1763,21287.0
2023-04-05 09:55:00,143.33,143.34,143.21,143.22,64004.0,138.1378,138.1474,138.0221,138.0318,64004.0
2023-04-05 10:00:00,143.22,143.29,142.87,142.89,34858.0,138.0318,138.0992,137.6944,137.7137,34858.0
2023-04-05 10:05:00,142.88,142.94,142.73,142.75,92031.0,137.7041,137.7619,137.5595,137.5788,92031.0
2023-04-05 10:10:00,142.74,142.8,142.67,142.72,32873.0,137.5691,137.627,137.5017,137.5499,32873.0
2023-04-05 10:15:00,142.73,142.78,142.65,142.75,44140.0,137.5595,137.6077,137.4824,137.5788,44140.0
2023-04-05 10:20:00,142.75,143.07,142.75,143.03,50964.0,137.5788,137.8872,137.5788,137.8486,50964.0
2023-04-05 10:25:00,143.05,143.07,142.72,142.75,44001.0,137.8679,137.8872,137.5499,137.5788,44001.0
2023-04-05 10:30:00,142.72,142.99,142.71,142.92,20542.0,137.5499,137.8101,137.5402,137.7426,20542.0
2023-04-05 10:35:00,142.92,143.0,142.87,142.89,17481.0,137.7426,137.8197,137.6944,137.7137,17481.0
2023-04-05 10:40:00,142.88,142.89,142.61,142.62,46429.0,137.7041,137.7137,137.4438,137.4535,46429.0
2023-04-05 10:45:00,142.61,142.62,142.53,142.54,18114.0,137.4438,137.4535,137.3667,137.3764,18114.0
2023-04-05 10:50:00,142.56,142.57,142.45,142.54,25920.0,137.3957,137.4053,137.2896,137.3764,25920.0
2023-04-05 10:55:00,142.57,142.57,142.5,142.53,22213.0,137.4053,137.4053,137.3378,137.3667,22213.0
2023-04-05 11:00:00,142.52,142.56,142.46,142.56,8103.0,137.3571,137.3957,137.2993,137.3957,8103.0
2023-04-05 11:05:00,142.56,142.65,142.56,142.63,96256.0,137.3957,137.4824,137.3957,137.4631,96256.0
2023-04-05 11:10:00,142.63,142.79,142.59,142.72,22295.0,137.4631,137.6173,137.4246,137.5499,22295.0
2023-04-05 11:15:00,142.75,142.78,142.65,142.71,11891.0,137.5788,137.6077,137.4824,137.5402,11891.0
2023-04-05 11:20:00,142.68,142.71,142.61,142.64,6400.0,137.5113,137.5402,137.4438,137.4728,6400.0
2023-04-05 11:25:00,142.64,142.64,142.5,142.55,21398.0,137.4728,137.4728,137.3378,137.386,21398.0
2023-04-05 11:30:00,142.57,142.76,142.55,142.74,12595.0,137.4053,137.5884,137.386,137.5691,12595.0
2023-04-05 11:35:00,142.75,142.86,142.75,142.77,17267.0,137.5788,137.6848,137.5788,137.5981,17267.0
2023-04-05 11:40:00,142.77,142.82,142.69,142.7,24133.0,137.5981,137.6462,137.5209,137.5306,24133.0
2023-04-05 11:45:00,142.69,142.81,142.66,142.68,15559.0,137.5209,137.6366,137.492,137.5113,15559.0
2023-04-05 11:50:00,142.68,142.7,142.6,142.6,8872.0,137.5113,137.5306,137.4342,137.4342,8872.0
2023-04-05 11:55:00,142.59,142.75,142.58,142.74,16597.0,137.4246,137.5788,137.4149,137.5691,16597.0
2023-04-05 12:00:00,142.76,142.76,142.67,142.69,12689.0,137.5884,137.5884,137.5017,137.5209,12689.0
2023-04-05 12:05:00,142.69,142.71,142.56,142.6,11880.0,137.5209,137.5402,137.3957,137.4342,11880.0
2023-04-05 12:10:00,142.61,142.67,142.6,142.62,12585.0,137.4438,137.5017,137.4342,137.4535,12585.0
2023-04-05 12:15:00,142.62,142.67,142.5,142.67,23706.0,137.4535,137.5017,137.3378,137.5017,23706.0
2023-04-05 12:20:00,142.67,142.67,142.58,142.63,9736.0,137.5017,137.5017,137.4149,137.4631,9736.0
2023-04-05 12:25:00,142.61,142.61,142.38,142.49,43748.0,137.4438,137.4438,137.2222,137.3282,43748.0
2023-04-05 12:30:00,142.42,142.46,142.37,142.45,9135.0,137.2607,137.2993,137.2125,137.2896,9135.0
2023-04-05 12:35:00,142.47,142.61,142.46,142.53,95122.0,137.3089,137.4438,137.2993,137.3667,95122.0
2023-04-05 12:40:00,142.52,142.54,142.47,142.54,13113.0,137.3571,137.3764,137.3089,137.3764,13113.0
2023-04-05 12:45:00,142.54,142.55,142.44,142.45,8121.0,137.3764,137.386,137.28,137.2896,8121.0
2023-04-05 12:50:00,142.44,142.47,142.37,142.47,8775.0,137.28,137.3089,137.2125,137.3089,8775.0
2023-04-05 12:55:00,142.44,142.51,142.44,142.49,26082.0,137.28,137.3475,137.28,137.3282,26082.0
2023-04-05 13:00:00,142.49,142.58,142.44,142.58,4800.0,137.3282,137.4149,137.28,137.4149,4800.0
2023-04-05 13:05:00,142.59,142.7,142.59,142.6,12603.0,137.4246,137.5306,137.4246,137.4342,12603.0
2023-04-05 13:10:00,142.64,142.78,142.64,142.71,15961.0,137.4728,137.6077,137.4728,137.5402,15961.0
2023-04-05 13:15:00,142.72,142.83,142.72,142.83,10504.0,137.5499,137.6559,137.5499,137.6559,10504.0
2023-04-05 13:20:00,142.82,142.87,142.77,142.84,29636.0,137.6462,137.6944,137.5981,137.6655,29636.0
2023-04-05 13:25:00,142.86,142.9,142.8,142.81,29757.0,137.6848,137.7233,137.627,137.6366,29757.0
2023-04-05 13:30:00,142.81,142.85,142.78,142.78,639008.0,137.6366,137.6752,137.6077,137.6077,639008.0
2023-04-05 13:35:00,142.77,142.79,142.71,142.77,5948.0,137.5981,137.6173,137.5402,137.5981,5948.0
2023-04-05 13:40:00,142.75,142.77,142.66,142.69,11409.0,137.5788,137.5981,137.492,137.5209,11409.0
2023-04-05 13:45:00,142.68,142.68,142.58,142.62,3306.0,137.5113,137.5113,137.4149,137.4535,3306.0
2023-04-05 13:50:00,142.65,142.75,142.64,142.69,9491.0,137.4824,137.5788,137.4728,137.5209,9491.0
2023-04-05 13:55:00,142.7,142.83,142.7,142.81,17231.0,137.5306,137.6559,137.5306,137.6366,17231.0
2023-04-05 14:00:00,142.81,143.01,142.8,142.97,28308.0,137.6366,137.8294,137.627,137.7908,28308.0
2023-04-05 14:05:00,142.97,143.01,142.87,142.87,70408.0,137.7908,137.8294,137.6944,137.6944,70408.0
2023-04-05 14:10:00,142.9,142.9,142.77,142.81,25756.0,137.7233,137.7233,137.5981,137.6366,25756.0
2023-04-05 14:15:00,142.82,142.88,142.81,142.87,15086.0,137.6462,137.7041,137.6366,137.6944,15086.0
2023-04-05 14:20:00,142.85,142.86,142.74,142.75,27444.0,137.6752,137.6848,137.5691,137.5788,27444.0
2023-04-05 14:25:00,142.74,142.81,142.73,142.74,23742.0,137.5691,137.6366,137.5595,137.5691,23742.0
2023-04-05 14:30:00,142.75,142.83,142.74,142.82,9399.0,137.5788,137.6559,137.5691,137.6462,9399.0
2023-04-05 14:35:00,142.81,142.94,142.79,142.87,13174.0,137.6366,137.7619,137.6173,137.6944,13174.0
2023-04-05 14:40:00,142.86,142.91,142.75,142.83,33038.0,137.6848,137.733,137.5788,137.6559,33038.0
2023-04-05 14:45:00,142.83,142.9,142.82,142.83,9719.0,137.6559,137.7233,137.6462,137.6559,9719.0
2023-04-05 14:50:00,142.82,142.87,142.8,142.8,21600.0,137.6462,137.6944,137.627,137.627,21600.0
2023-04-05 14:55:00,142.8,142.88,142.79,142.84,12420.0,137.627,137.7041,137.6173,137.6655,12420.0
2023-04-05 15:00:00,142.83,142.86,142.77,142.79,7371.0,137.6559,137.6848,137.5981,137.6173,7371.0
2023-04-05 15:05:00,142.79,142.85,142.68,142.7,13352.0,137.6173,137.6752,137.5113,137.5306,13352.0
2023-04-05 15:10:00,142.72,142.76,142.68,142.73,19367.0,137.5499,137.5884,137.5113,137.5595,19367.0
2023-04-05 15:15:00,142.72,142.75,142.7,142.71,21255.0,137.5499,137.5788,137.5306,137.5402,21255.0
2023-04-05 15:20:00,142.7,142.79,142.69,142.74,108703.0,137.5306,137.6173,137.5209,137.5691,108703.0
2023-04-05 15:25:00,142.76,142.88,142.75,142.84,12310.0,137.5884,137.7041,137.5788,137.6655,12310.0
2023-04-05 15:30:00,142.85,142.93,142.85,142.92,20223.0,137.6752,137.7523,137.6752,137.7426,20223.0
2023-04-05 15:35:00,142.92,142.97,142.86,142.87,17609.0,137.7426,137.7908,137.6848,137.6944,17609.0
2023-04-05 15:40:00,142.86,142.97,142.82,142.97,33161.0,137.6848,137.7908,137.6462,137.7908,33161.0
2023-04-05 15:45:00,142.97,142.97,142.84,142.87,14920.0,137.7908,137.7908,137.6655,137.6944,14920.0
2023-04-05 15:50:00,142.88,142.98,142.88,142.96,116318.0,137.7041,137.8004,137.7041,137.7812,116318.0
2023-04-05 15:55:00,142.97,143.04,142.93,142.98,49063.0,137.7908,137.8583,137.7523,137.8004,49063.0
2023-04-06 09:30:00,142.83,142.94,142.59,142.63,26322.0,137.6559,137.7619,137.4246,137.4631,26322.0
2023-04-06 09:35:00,142.67,142.73,142.53,142.56,30269.0,137.5017,137.5595,137.3667,137.3957,30269.0
2023-04-06 09:40:00,142.56,142.64,142.43,142.55,24330.0,137.3957,137.4728,137.2704,137.386,24330.0
2023-04-06 09:45:00,142.58,142.63,142.46,142.59,13998.0,137.4149,137.4631,137.2993,137.4246,13998.0
2023-04-06 09:50:00,142.57,142.65,142.48,142.54,13119.0,137.4053,137.4824,137.3186,137.3764,13119.0
2023-04-06 09:55:00,142.52,142.64,142.49,142.56,17087.0,137.3571,137.4728,137.3282,137.3957,17087.0
2023-04-06 10:00:00,142.58,142.74,142.55,142.62,23731.0,137.4149,137.5691,137.386,137.4535,23731.0
2023-04-06 10:05:00,142.63,142.77,142.63,142.72,22686.0,137.4631,137.5981,137.4631,137.5499,22686.0
2023-04-06 10:10:00,142.74,142.93,142.74,142.91,14302.0,137.5691,137.7523,137.5691,137.733,14302.0
2023-04-06 10:15:00,142.91,142.94,142.79,142.9,12872.0,137.733,137.7619,137.6173,137.7233,12872.0
2023-04-06 10:20:00,142.85,142.85,142.68,142.68,4629.0,137.6752,137.6752,137.5113,137.5113,4629.0
2023-04-06 10:25:00,142.66,142.75,142.64,142.68,30881.0,137.492,137.5788,137.4728,137.5113,30881.0
2023-04-06 10:30:00,142.66,142.81,142.61,142.79,11687.0,137.492,137.6366,137.4438,137.6173,11687.0
2023-04-06 10:35:00,142.8,142.82,142.55,142.56,16611.0,137.627,137.6462,137.386,137.3957,16611.0
2023-04-06 10:40:00,142.56,142.56,142.37,142.49,6947.0,137.3957,137.3957,137.2125,137.3282,6947.0
2023-04-06 10:45:00,142.47,142.66,142.46,142.56,26610.0,137.3089,137.492,137.2993,137.3957,26610.0
2023-04-06 10:50:00,142.56,142.58,142.48,142.48,31182.0,137.3957,137.4149,137.3186,137.3186,31182.0
2023-04-06 10:55:00,142.48,142.51,142.39,142.51,31011.0,137.3186,137.3475,137.2318,137.3475,31011.0
2023-04-06 11:00:00,142.52,142.59,142.43,142.58,14827.0,137.3571,137.4246,137.2704,137.4149,14827.0
2023-04-06 11:05:00,142.57,142.68,142.56,142.65,66558.0,137.4053,137.5113,137.3957,137.4824,66558.0
2023-04-06 11:10:00,142.61,142.73,142.55,142.64,11715.0,137.4438,137.5595,137.386,137.4728,11715.0
2023-04-06 11:15:00,142.66,142.71,142.62,142.65,25467.0,137.492,137.5402,137.4535,137.4824,25467.0
2023-04-06 11:20:00,142.65,142.66,142.56,142.58,68486.0,137.4824,137.492,137.3957,137.4149,68486.0
2023-04-06 11:25:00,142.53,142.64,142.51,142.56,16242.0,137.3667,137.4728,137.3475,137.3957,16242.0
2023-04-06 11:30:00,142.56,142.62,142.54,142.59,13297.0,137.3957,137.4535,137.3764,137.4246,13297.0
2023-04-06 11:35:00,142.58,142.7,142.57,142.65,24341.0,137.4149,137.5306,137.4053,137.4824,24341.0
2023-04-06 11:40:00,142.64,142.7,142.64,142.69,6105.0,137.4728,137.5306,137.4728,137.5209,6105.0
2023-04-06 11:45:00,142.68,142.84,142.67,142.77,11205.0,137.5113,137.6655,137.5017,137.5981,11205.0
2023-04-06 11:50:00,142.72,142.79,142.72,142.76,20551.0,137.5499,137.6173,137.5499,137.5884,20551.0
2023-04-06 11:55:00,142.78,142.87,142.78,142.86,5242.0,137.6077,137.6944,137.6077,137.6848,5242.0
2023-04-06 12:00:00,142.92,142.99,142.87,142.9,29589.0,137.7426,137.8101,137.6944,137.7233,29589.0
2023-04-06 12:05:00,142.92,142.94,142.86,142.92,8510.0,137.7426,137.7619,137.6848,137.7426,8510.0
2023-04-06 12:10:00,142.91,142.96,142.89,142.94,35934.0,137.733,137.7812,137.7137,137.7619,35934.0
2023-04-06 12:15:00,142.94,142.99,142.92,142.93,12828.0,137.7619,137.8101,137.7426,137.7523,12828.0
2023-04-06 12:20:00,142.93,142.96,142.89,142.94,38427.0,137.7523,137.7812,137.7137,137.7619,38427.0
2023-04-06 12:25:00,142.93,142.97,142.92,142.96,4730.0,137.7523,137.7908,137.7426,137.7812,4730.0
2023-04-06 12:30:00,142.96,143.15,142.96,143.11,37616.0,137.7812,137.9643,137.7812,137.9257,37616.0
2023-04-06 12:35:00,143.12,143.2,143.11,143.2,4899.0,137.9354,138.0125,137.9257,138.0125,4899.0
2023-04-06 12:40:00,143.18,143.28,143.17,143.24,4072.0,137.9932,138.0896,137.9836,138.051,4072.0
2023-04-06 12:45:00,143.25,143.27,143.16,143.16,39694.0,138.0607,138.0799,137.9739,137.9739,39694.0
2023-04-06 12:50:00,143.15,143.26,143.15,143.21,9415.0,137.9643,138.0703,137.9643,138.0221,9415.0
2023-04-06 12:55:00,143.18,143.18,143.08,143.1,7984.0,137.9932,137.9932,137.8968,137.9161,7984.0
2023-04-06 13:00:00,143.08,143.2,143.07,143.13,15765.0,137.8968,138.0125,137.8872,137.945,15765.0
2023-04-06 13:05:00,143.15,143.17,143.12,143.17,3685.0,137.9643,137.9836,137.9354,137.9836,3685.0
2023-04-06 13:10:00,143.17,143.19,143.12,143.13,4738.0,137.9836,138.0028,137.9354,137.945,4738.0
2023-04-06 13:15:00,143.14,143.23,143.13,143.2,11298.0,137.9546,138.0414,137.945,138.0125,11298.0
2023-04-06 13:20:00,143.22,143.25,143.21,143.22,10285.0,138.0318,138.0607,138.0221,138.0318,10285.0
2023-04-06 13:25:00,143.23,143.25,143.17,143.19,9708.0,138.0414,138.0607,137.9836,138.0028,9708.0
2023-04-06 13:30:00,143.2,143.26,143.08,143.09,11577.0,138.0125,138.0703,137.8968,137.9065,11577.0
2023-04-06 13:35:00,143.1,143.18,143.1,143.13,4755.0,137.9161,137.9932,137.9161,137.945,4755.0
2023-04-06 13:40:00,143.13,143.13,143.03,143.08,25469.0,137.945,137.945,137.8486,137.8968,25469.0
2023-04-06 13:45:00,143.07,143.07,142.98,143.0,17920.0,137.8872,137.8872,137.8004,137.8197,17920.0
2023-04-06 13:50:00,143.0,143.01,142.94,142.94,14646.0,137.8197,137.8294,137.7619,137.7619,14646.0
2023-04-06 13:55:00,142.93,142.94,142.88,142.89,34613.0,137.7523,137.7619,137.7041,137.7137,34613.0
2023-04-06 14:00:00,142.9,142.95,142.88,142.9,13635.0,137.7233,137.7715,137.7041,137.7233,13635.0
2023-04-06 14:05:00,142.91,142.99,142.9,142.98,9287.0,137.733,137.8101,137.7233,137.8004,9287.0
2023-04-06 14:10:00,142.98,143.01,142.94,142.97,7904.0,137.8004,137.8294,137.7619,137.7908,7904.0
2023-04-06 14:15:00,142.98,143.04,142.97,143.0,19109.0,137.8004,137.8583,137.7908,137.8197,19109.0
2023-04-06 14:20:00,143.0,143.05,142.97,143.02,11840.0,137.8197,137.8679,137.7908,137.839,11840.0
2023-04-06 14:25:00,143.02,143.06,143.0,143.06,8713.0,137.839,137.8775,137.8197,137.8775,8713.0
2023-04-06 14:30:00,143.06,143.11,143.04,143.07,8872.0,137.8775,137.9257,137.8583,137.8872,8872.0
2023-04-06 14:35:00,143.06,143.11,143.04,143.04,16253.0,137.8775,137.9257,137.8583,137.8583,16253.0
2023-04-06 14:40:00,143.05,143.08,142.98,143.05,32582.0,137.8679,137.8968,137.8004,137.8679,32582.0
2023-04-06 14:45:00,143.04,143.08,142.99,143.01,10520.0,137.8583,137.8968,137.8101,137.8294,10520.0
2023-04-06 14:50:00,143.02,143.06,143.02,143.05,20151.0,137.839,137.8775,137.839,137.8679,20151.0
2023-04-06 14:55:00,143.05,143.05,142.92,142.95,24806.0,137.8679,137.8679,137.7426,137.7715,24806.0
2023-04-06 15:00:00,142.96,143.0,142.94,142.95,61422.0,137.7812,137.8197,137.7619,137.7715,61422.0
2023-04-06 15:05:00,142.95,143.01,142.93,142.93,122933.0,137.7715,137.8294,137.7523,137.7523,122933.0
2023-04-06 15:10:00,142.93,142.95,142.85,142.87,16598.0,137.7523,137.7715,137.6752,137.6944,16598.0
2023-04-06 15:15:00,142.87,142.87,142.79,142.81,20660.0,137.6944,137.6944,137.6173,137.6366,20660.0
2023-04-06 15:20:00,142.81,142.86,142.75,142.77,10228.0,137.6366,137.6848,137.5788,137.5981,10228.0
2023-04-06 15:25:00,142.77,142.89,142.77,142.89,10311.0,137.5981,137.7137,137.5981,137.7137,10311.0
2023-04-06 15:30:00,142.91,142.98,142.91,142.95,13339.0,137.733,137.8004,137.733,137.7715,13339.0
2023-04-06 15:35:00,142.98,143.0,142.94,142.94,11615.0,137.8004,137.8197,137.7619,137.7619,11615.0
2023-04-06 15:40:00,142.94,142.96,142.88,142.95,24657.0,137.7619,137.7812,137.7041,137.7715,24657.0
2023-04-06 15:45:00,142.94,143.01,142.93,143.01,79608.0,137.7619,137.8294,137.7523,137.8294,79608.0
2023-04-06 15:50:00,143.03,143.04,142.94,142.97,45745.0,137.8486,137.8583,137.7619,137.7908,45745.0
2023-04-06 15:55:00,142.97,143.1,142.93,143.09,98709.0,137.7908,137.9161,137.7523,137.9065,98709.0
2023-04-10 09:30:00,142.49,142.66,142.36,142.51,104159.0,137.3282,137.492,137.2029,137.3475,104159.0
2023-04-10 09:35:00,142.53,142.77,142.49,142.76,73278.0,137.3667,137.5981,137.3282,137.5884,73278.0
2023-04-10 09:40:00,142.78,143.13,142.78,143.09,42054.0,137.6077,137.945,137.6077,137.9065,42054.0
2023-04-10 09:45:00,143.08,143.27,143.05,143.13,22728.0,137.8968,138.0799,137.8679,137.945,22728.0
2023-04-10 09:50:00,143.13,143.2,142.94,143.02,44112.0,137.945,138.0125,137.7619,137.839,44112.0
2023-04-10 09:55:00,143.04,143.07,142.82,142.9,51120.0,137.8583,137.8872,137.6462,137.7233,51120.0
2023-04-10 10:00:00,142.88,143.19,142.85,143.18,39090.0,137.7041,138.0028,137.6752,137.9932,39090.0
2023-04-10 10:05:00,143.22,143.33,143.09,143.32,70689.0,138.0318,138.1378,137.9065,138.1281,70689.0
2023-04-10 10:10:00,143.3,143.31,143.24,143.28,18437.0,138.1089,138.1185,138.051,138.0896,18437.0
2023-04-10 10:15:00,143.29,143.34,143.2,143.2,16468.0,138.0992,138.1474,138.0125,138.0125,16468.0
2023-04-10 10:20:00,143.21,143.24,143.1,143.15,3830.0,138.0221,138.051,137.9161,137.9643,3830.0
2023-04-10 10:25:00,143.12,143.17,143.04,143.14,8340.0,137.9354,137.9836,137.8583,137.9546,8340.0
2023-04-10 10:30:00,143.17,143.27,143.17,143.26,7243.0,137.9836,138.0799,137.9836,138.0703,7243.0
2023-04-10 10:35:00,143.27,143.43,143.26,143.35,17638.0,138.0799,138.2341,138.0703,138.157,17638.0
2023-04-10 10:40:00,143.36,143.36,143.22,143.36,6550.0,138.1667,138.1667,138.0318,138.1667,6550.0
2023-04-10 10:45:00,143.36,143.36,143.15,143.22,15211.0,138.1667,138.1667,137.9643,138.0318,15211.0
2023-04-10 10:50:00,143.21,143.25,143.14,143.18,6601.0,138.0221,138.0607,137.9546,137.9932,6601.0
2023-04-10 10:55:00,143.17,143.22,143.12,143.12,8189.0,137.9836,138.0318,137.9354,137.9354,8189.0
2023-04-10 11:00:00,143.13,143.23,143.1,143.14,13313.0,137.945,138.0414,137.9161,137.9546,13313.0
2023-04-10 11:05:00,143.21,143.24,143.12,143.15,4321.0,138.0221,138.051,137.9354,137.9643,4321.0
2023-04-10 11:10:00,143.17,143.25,143.16,143.2,10667.0,137.9836,138.0607,137.9739,138.0125,10667.0
2023-04-10 11:15:00,143.22,143.25,143.14,143.21,3856.0,138.0318,138.0607,137.9546,138.0221,3856.0
2023-04-10 11:20:00,143.2,143.24,143.1,143.11,5547.0,138.0125,138.051,137.9161,137.9257,5547.0
2023-04-10 11:25:00,143.1,143.19,143.1,143.19,5966.0,137.9161,138.0028,137.9161,138.0028,5966.0
2023-04-10 11:30:00,143.21,143.25,143.17,143.21,9562.0,138.0221,138.0607,137.9836,138.0221,9562.0
2023-04-10 11:35:00,143.22,143.23,143.16,143.21,12267.0,138.0318,138.0414,137.9739,138.0221,12267.0
2023-04-10 11:40:00,143.22,143.25,143.12,143.15,11792.0,138.0318,138.0607,137.9354,137.9643,11792.0
2023-04-10 11:45:00,143.18,143.2,143.16,143.19,16900.0,137.9932,138.0125,137.9739,138.0028,16900.0
2023-04-10 11:50:00,143.19,143.19,143.05,143.07,10512.0,138.0028,138.0028,137.8679,137.8872,10512.0
2023-04-10 11:55:00,143.04,143.04,142.92,142.94,47966.0,137.8583,137.8583,137.7426,137.7619,47966.0
2023-04-10 12:00:00,142.94,142.96,142.84,142.85,7927.0,137.7619,137.7812,137.6655,137.6752,7927.0
2023-04-10 12:05:00,142.84,142.87,142.76,142.78,10204.0,137.6655,137.6944,137.5884,137.6077,10204.0
2023-04-10 12:10:00,142.83,142.87,142.78,142.78,5286.0,137.6559,137.6944,137.6077,137.6077,5286.0
2023-04-10 12:15:00,142.81,142.9,142.81,142.87,52664.0,137.6366,137.7233,137.6366,137.6944,52664.0
2023-04-10 12:20:00,142.88,142.95,142.88,142.94,11690.0,137.7041,137.7715,137.7041,137.7619,11690.0
2023-04-10 12:25:00,142.94,142.97,142.92,142.95,13749.0,137.7619,137.7908,137.7426,137.7715,13749.0
2023-04-10 12:30:00,142.95,143.12,142.95,143.08,8893.0,137.7715,137.9354,137.7715,137.8968,8893.0
2023-04-10 12:35:00,143.08,143.36,143.07,143.34,24540.0,137.8968,138.1667,137.8872,138.1474,24540.0
2023-04-10 12:40:00,143.33,143.36,143.27,143.35,9312.0,138.1378,138.1667,138.0799,138.157,9312.0
2023-04-10 12:45:00,143.36,143.39,143.32,143.36,42656.0,138.1667,138.1956,138.1281,138.1667,42656.0
2023-04-10 12:50:00,143.39,143.44,143.36,143.38,11797.0,138.1956,138.2438,138.1667,138.186,11797.0
2023-04-10 12:55:00,143.38,143.46,143.38,143.46,10052.0,138.186,138.2631,138.186,138.2631,10052.0
2023-04-10 13:00:00,143.46,143.53,143.45,143.48,50056.0,138.2631,138.3305,138.2534,138.2823,50056.0
2023-04-10 13:05:00,143.48,143.6,143.46,143.59,86712.0,138.2823,138.398,138.2631,138.3883,86712.0
2023-04-10 13:10:00,143.59,143.65,143.57,143.61,69915.0,138.3883,138.4462,138.3691,138.4076,69915.0
2023-04-10 13:15:00,143.62,143.69,143.61,143.64,65524.0,138.4173,138.4847,138.4076,138.4365,65524.0
2023-04-10 13:20:00,143.63,143.64,143.54,143.55,13840.0,138.4269,138.4365,138.3402,138.3498,13840.0
2023-04-10 13:25:00,143.55,143.6,143.54,143.58,22671.0,138.3498,138.398,138.3402,138.3787,22671.0
2023-04-10 13:30:00,143.59,143.62,143.54,143.58,8447.0,138.3883,138.4173,138.3402,138.3787,8447.0
2023-04-10 13:35:00,143.58,143.59,143.5,143.5,7713.0,138.3787,138.3883,138.3016,138.3016,7713.0
2023-04-10 13:40:00,143.52,143.52,143.44,143.5,50120.0,138.3209,138.3209,138.2438,138.3016,50120.0
2023-04-10 13:45:00,143.53,143.69,143.53,143.66,39343.0,138.3305,138.4847,138.3305,138.4558,39343.0
2023-04-10 13:50:00,143.65,143.68,143.57,143.58,85163.0,138.4462,138.4751,138.3691,138.3787,85163.0
2023-04-10 13:55:00,143.58,143.6,143.54,143.58,7862.0,138.3787,138.398,138.3402,138.3787,7862.0
2023-04-10 14:00:00,143.59,143.6,143.48,143.55,9222.0,138.3883,138.398,138.2823,138.3498,9222.0
2023-04-10 14:05:00,143.56,143.62,143.52,143.53,11667.0,138.3594,138.4173,138.3209,138.3305,11667.0
2023-04-10 14:10:00,143.53,143.63,143.52,143.6,14720.0,138.3305,138.4269,138.3209,138.398,14720.0
2023-04-10 14:15:00,143.61,143.71,143.61,143.69,19756.0,138.4076,138.504,138.4076,138.4847,19756.0
2023-04-10 14:20:00,143.69,143.72,143.6,143.6,8222.0,138.4847,138.5136,138.398,138.398,8222.0
2023-04-10 14:25:00,143.6,143.63,143.57,143.63,141522.0,138.398,138.4269,138.3691,138.4269,141522.0
2023-04-10 14:30:00,143.64,143.69,143.61,143.62,4659.0,138.4365,138.4847,138.4076,138.4173,4659.0
2023-04-10 14:35:00,143.61,143.63,143.58,143.61,14173.0,138.4076,138.4269,138.3787,138.4076,14173.0
2023-04-10 14:40:00,143.59,143.6,143.52,143.54,7952.0,138.3883,138.398,138.3209,138.3402,7952.0
2023-04-10 14:45:00,143.53,143.58,143.52,143.56,15447.0,138.3305,138.3787,138.3209,138.3594,15447.0
2023-04-10 14:50:00,143.57,143.65,143.57,143.61,9978.0,138.3691,138.4462,138.3691,138.4076,9978.0
2023-04-10 14:55:00,143.63,143.75,143.63,143.72,4530.0,138.4269,138.5426,138.4269,138.5136,4530.0
2023-04-10 15:00:00,143.73,143.84,143.73,143.8,65563.0,138.5233,138.6293,138.5233,138.5907,65563.0
2023-04-10 15:05:00,143.81,143.82,143.75,143.81,15810.0,138.6004,138.61,138.5426,138.6004,15810.0
2023-04-10 15:10:00,143.82,143.83,143.72,143.72,7015.0,138.61,138.6197,138.5136,138.5136,7015.0
2023-04-10 15:15:00,143.75,143.81,143.72,143.81,243573.0,138.5426,138.6004,138.5136,138.6004,243573.0
2023-04-10 15:20:00,143.8,143.81,143.7,143.71,22679.0,138.5907,138.6004,138.4944,138.504,22679.0
2023-04-10 15:25:00,143.71,143.75,143.68,143.72,17207.0,138.504,138.5426,138.4751,138.5136,17207.0
2023-04-10 15:30:00,143.74,143.79,143.7,143.75,12831.0,138.5329,138.5811,138.4944,138.5426,12831.0
2023-04-10 15:35:00,143.73,143.79,143.69,143.77,18915.0,138.5233,138.5811,138.4847,138.5618,18915.0
2023-04-10 15:40:00,143.78,143.86,143.76,143.8,36482.0,138.5715,138.6486,138.5522,138.5907,36482.0
2023-04-10 15:45:00,143.78,143.9,143.74,143.88,16349.0,138.5715,138.6871,138.5329,138.6678,16349.0
2023-04-10 15:50:00,143.88,143.9,143.78,143.8,124007.0,138.6678,138.6871,138.5715,138.5907,124007.0
2023-04-10 15:55:00,143.79,144.0,143.77,144.0,58075.0,138.5811,138.7835,138.5618,138.7835,58075.0
2023-04-11 09:30:00,144.39,144.52,144.32,144.49,52020.0,139.1594,139.2847,139.0919,139.2557,52020.0
2023-04-11 09:35:00,144.47,144.59,144.47,144.57,22797.0,139.2365,139.3521,139.2365,139.3328,22797.0
2023-04-11 09:40:00,144.58,144.64,144.44,144.61,19440.0,139.3425,139.4003,139.2076,139.3714,19440.0
2023-04-11 09:45:00,144.63,144.73,144.57,144.67,39090.0,139.3907,139.487,139.3328,139.4292,39090.0
2023-04-11 09:50:00,144.66,144.72,144.62,144.66,10897.0,139.4196,139.4774,139.381,139.4196,10897.0
2023-04-11 09:55:00,144.64,144.65,144.47,144.5,5692.0,139.4003,139.4099,139.2365,139.2654,5692.0
2023-04-11 10:00:00,144.53,144.6,144.44,144.57,16673.0,139.2943,139.3618,139.2076,139.3328,16673.0
2023-04-11 10:05:00,144.58,144.81,144.57,144.79,33057.0,139.3425,139.5642,139.3328,139.5449,33057.0
2023-04-11 10:10:00,144.8,144.82,144.63,144.74,31631.0,139.5545,139.5738,139.3907,139.4967,31631.0
2023-04-11 10:15:00,144.72,144.77,144.71,144.75,14638.0,139.4774,139.5256,139.4678,139.5063,14638.0
2023-04-11 10:20:00,144.76,144.84,144.72,144.82,24586.0,139.516,139.5931,139.4774,139.5738,24586.0
2023-04-11 10:25:00,144.85,144.9,144.8,144.87,30220.0,139.6027,139.6509,139.5545,139.622,30220.0
2023-04-11 10:30:00,144.87,144.91,144.76,144.77,15230.0,139.622,139.6605,139.516,139.5256,15230.0
2023-04-11 10:35:00,144.71,144.74,144.56,144.64,7738.0,139.4678,139.4967,139.3232,139.4003,7738.0
2023-04-11 10:40:00,144.59,144.67,144.57,144.59,9633.0,139.3521,139.4292,139.3328,139.3521,9633.0
2023-04-11 10:45:00,144.57,144.62,144.45,144.62,11493.0,139.3328,139.381,139.2172,139.381,11493.0
2023-04-11 10:50:00,144.62,144.68,144.57,144.66,22351.0,139.381,139.4389,139.3328,139.4196,22351.0
2023-04-11 10:55:00,144.65,144.73,144.62,144.68,15213.0,139.4099,139.487,139.381,139.4389,15213.0
2023-04-11 11:00:00,144.73,144.82,144.73,144.74,20853.0,139.487,139.5738,139.487,139.4967,20853.0
2023-04-11 11:05:00,144.74,144.78,144.68,144.72,16634.0,139.4967,139.5352,139.4389,139.4774,16634.0
2023-04-11 11:10:00,144.73,144.78,144.68,144.76,16926.0,139.487,139.5352,139.4389,139.516,16926.0
2023-04-11 11:15:00,144.78,144.84,144.73,144.82,17482.0,139.5352,139.5931,139.487,139.5738,17482.0
2023-04-11 11:20:00,144.83,144.95,144.83,144.94,80989.0,139.5834,139.6991,139.5834,139.6894,80989.0
2023-04-11 11:25:00,144.95,144.95,144.87,144.87,15897.0,139.6991,139.6991,139.622,139.622,15897.0
2023-04-11 11:30:00,144.87,144.9,144.84,144.86,24467.0,139.622,139.6509,139.5931,139.6123,24467.0
2023-04-11 11:35:00,144.83,144.87,144.78,144.87,12391.0,139.5834,139.622,139.5352,139.622,12391.0
2023-04-11 11:40:00,144.86,144.91,144.83,144.85,9131.0,139.6123,139.6605,139.5834,139.6027,9131.0
2023-04-11 11:45:00,144.87,144.97,144.84,144.97,12027.0,139.622,139.7184,139.5931,139.7184,12027.0
2023-04-11 11:50:00,144.97,144.98,144.94,144.94,15188.0,139.7184,139.728,139.6894,139.6894,15188.0
2023-04-11 11:55:00,144.96,145.02,144.91,145.0,15307.0,139.7087,139.7665,139.6605,139.7473,15307.0
2023-04-11 12:00:00,145.01,145.05,145.0,145.02,11432.0,139.7569,139.7955,139.7473,139.7665,11432.0
2023-04-11 12:05:00,145.03,145.04,144.99,145.01,25841.0,139.7762,139.7858,139.7376,139.7569,25841.0
2023-04-11 12:10:00,145.0,145.12,145.0,145.07,39501.0,139.7473,139.8629,139.7473,139.8147,39501.0
2023-04-11 12:15:00,145.09,145.1,145.04,145.08,6523.0,139.834,139.8436,139.7858,139.8244,6523.0
2023-04-11 12:20:00,145.12,145.17,145.07,145.08,6452.0,139.8629,139.9111,139.8147,139.8244,6452.0
2023-04-11 12:25:00,145.05,145.1,145.02,145.09,2236.0,139.7955,139.8436,139.7665,139.834,2236.0
2023-04-11 12:30:00,145.11,145.13,145.09,145.1,7661.0,139.8533,139.8726,139.834,139.8436,7661.0
2023-04-11 12:35:00,145.08,145.08,144.94,144.96,29669.0,139.8244,139.8244,139.6894,139.7087,29669.0
2023-04-11 12:40:00,145.0,145.03,144.98,144.99,8743.0,139.7473,139.7762,139.728,139.7376,8743.0
2023-04-11 12:45:00,144.99,145.04,144.98,145.01,5102.0,139.7376,139.7858,139.728,139.7569,5102.0
2023-04-11 12:50:00,145.02,145.11,145.01,145.1,3464.0,139.7665,139.8533,139.7569,139.8436,3464.0
2023-04-11 12:55:00,145.09,145.11,145.05,145.08,3469.0,139.834,139.8533,139.7955,139.8244,3469.0
2023-04-11 13:00:00,145.1,145.13,145.06,145.09,11774.0,139.8436,139.8726,139.8051,139.834,11774.0
2023-04-11 13:05:00,145.11,145.24,145.11,145.19,6404.0,139.8533,139.9786,139.8533,139.9304,6404.0
2023-04-11 13:10:00,145.19,145.19,145.04,145.05,5629.0,139.9304,139.9304,139.7858,139.7955,5629.0
2023-04-11 13:15:00,145.06,145.11,145.06,145.1,5754.0,139.8051,139.8533,139.8051,139.8436,5754.0
2023-04-11 13:20:00,145.12,145.12,145.03,145.07,7411.0,139.8629,139.8629,139.7762,139.8147,7411.0
2023-04-11 13:25:00,145.06,145.12,145.05,145.12,29792.0,139.8051,139.8629,139.7955,139.8629,29792.0
2023-04-11 13:30:00,145.12,145.15,145.06,145.09,18867.0,139.8629,139.8918,139.8051,139.834,18867.0
2023-04-11 13:35:00,145.08,145.11,145.03,145.11,36694.0,139.8244,139.8533,139.7762,139.8533,36694.0
2023-04-11 13:40:00,145.12,145.14,145.08,145.11,9938.0,139.8629,139.8822,139.8244,139.8533,9938.0
2023-04-11 13:45:00,145.12,145.2,145.12,145.19,48841.0,139.8629,139.94,139.8629,139.9304,48841.0
2023-04-11 13:50:00,145.2,145.22,145.13,145.22,8526.0,139.94,139.9593,139.8726,139.9593,8526.0
2023-04-11 13:55:00,145.23,145.24,145.19,145.23,6806.0,139.9689,139.9786,139.9304,139.9689,6806.0
2023-04-11 14:00:00,145.25,145.28,145.21,145.23,8656.0,139.9882,140.0171,139.9497,139.9689,8656.0
2023-04-11 14:05:00,145.24,145.24,145.21,145.22,4355.0,139.9786,139.9786,139.9497,139.9593,4355.0
2023-04-11 14:10:00,145.22,145.22,145.17,145.19,5224.0,139.9593,139.9593,139.9111,139.9304,5224.0
2023-04-11 14:15:00,145.17,145.25,145.15,145.25,16372.0,139.9111,139.9882,139.8918,139.9882,16372.0
2023-04-11 14:20:00,145.25,145.29,145.19,145.21,50644.0,139.9882,140.0268,139.9304,139.9497,50644.0
2023-04-11 14:25:00,145.23,145.25,145.22,145.25,37193.0,139.9689,139.9882,139.9593,139.9882,37193.0
2023-04-11 14:30:00,145.27,145.31,145.23,145.26,13566.0,140.0075,140.046,139.9689,139.9978,13566.0
2023-04-11 14:35:00,145.27,145.3,145.25,145.29,13509.0,140.0075,140.0364,139.9882,140.0268,13509.0
2023-04-11 14:40:00,145.3,145.35,145.29,145.34,12018.0,140.0364,140.0846,140.0268,140.075,12018.0
2023-04-11 14:45:00,145.34,145.38,145.32,145.33,42730.0,140.075,140.1135,140.0557,140.0653,42730.0
2023-04-11 14:50:00,145.32,145.33,145.28,145.29,24767.0,140.0557,140.0653,140.0171,140.0268,24767.0
2023-04-11 14:55:00,145.28,145.33,145.28,145.32,20734.0,140.0171,140.0653,140.0171,140.0557,20734.0
2023-04-11 15:00:00,145.31,145.33,145.25,145.27,27272.0,140.046,140.0653,139.9882,140.0075,27272.0
2023-04-11 15:05:00,145.28,145.28,145.18,145.22,49751.0,140.0171,140.0171,139.9207,139.9593,49751.0
2023-04-11 15:10:00,145.21,145.35,145.21,145.35,53484.0,139.9497,140.0846,139.9497,140.0846,53484.0
2023-04-11 15:15:00,145.35,145.39,145.33,145.35,46748.0,140.0846,140.1231,140.0653,140.0846,46748.0
2023-04-11 15:20:00,145.36,145.44,145.34,145.37,27066.0,140.0942,140.1713,140.075,140.1039,27066.0
2023-04-11 15:25:00,145.36,145.41,145.33,145.4,27307.0,140.0942,140.1424,140.0653,140.1328,27307.0
2023-04-11 15:30:00,145.4,145.44,145.36,145.41,36494.0,140.1328,140.1713,140.0942,140.1424,36494.0
2023-04-11 15:35:00,145.41,145.42,145.24,145.27,29189.0,140.1424,140.1521,139.9786,140.0075,29189.0
2023-04-11 15:40:00,145.26,145.29,145.15,145.19,49287.0,139.9978,140.0268,139.8918,139.9304,49287.0
2023-04-11 15:45:00,145.18,145.18,144.98,145.0,74499.0,139.9207,139.9207,139.728,139.7473,74499.0
2023-04-11 15:50:00,144.96,145.01,144.86,144.92,75303.0,139.7087,139.7569,139.6123,139.6702,75303.0
2023-04-11 15:55:00,144.93,144.94,144.78,144.9,95915.0,139.6798,139.6894,139.5352,139.6509,95915.0
2023-04-12 09:30:00,145.8,145.81,145.57,145.58,64740.0,140.5183,140.5279,140.2966,140.3063,64740.0
2023-04-12 09:35:00,145.57,145.87,145.57,145.66,34181.0,140.2966,140.5858,140.2966,140.3834,34181.0
2023-04-12 09:40:00,145.68,145.74,145.44,145.53,36648.0,140.4026,140.4605,140.1713,140.2581,36648.0
2023-04-12 09:45:00,145.54,145.59,145.17,145.32,53119.0,140.2677,140.3159,139.9111,140.0557,53119.0
2023-04-12 09:50:00,145.29,145.44,145.14,145.41,31629.0,140.0268,140.1713,139.8822,140.1424,31629.0
2023-04-12 09:55:00,145.46,145.53,145.29,145.32,21625.0,140.1906,140.2581,140.0268,140.0557,21625.0
2023-04-12 10:00:00,145.31,145.48,145.19,145.46,60235.0,140.046,140.2099,139.9304,140.1906,60235.0
2023-04-12 10:05:00,145.46,145.49,145.31,145.42,16172.0,140.1906,140.2195,140.046,140.1521,16172.0
2023-04-12 10:10:00,145.47,145.53,145.42,145.42,9203.0,140.2002,140.2581,140.1521,140.1521,9203.0
2023-04-12 10:15:00,145.45,145.53,145.3,145.31,16624.0,140.181,140.2581,140.0364,140.046,16624.0
2023-04-12 10:20:00,145.33,145.53,145.33,145.34,71181.0,140.0653,140.2581,140.0653,140.075,71181.0
2023-04-12 10:25:00,145.31,145.42,145.13,145.4,16660.0,140.046,140.1521,139.8726,140.1328,16660.0
2023-04-12 10:30:00,145.44,145.44,145.06,145.07,44389.0,140.1713,140.1713,139.8051,139.8147,44389.0
2023-04-12 10:35:00,145.03,145.09,144.8,144.93,75669.0,139.7762,139.834,139.5545,139.6798,75669.0
2023-04-12 10:40:00,144.89,145.1,144.88,144.88,33646.0,139.6413,139.8436,139.6316,139.6316,33646.0
2023-04-12 10:45:00,144.87,145.01,144.82,144.99,19555.0,139.622,139.7569,139.5738,139.7376,19555.0
2023-04-12 10:50:00,144.92,145.03,144.89,144.9,33603.0,139.6702,139.7762,139.6413,139.6509,33603.0
2023-04-12 10:55:00,144.83,144.83,144.66,144.7,21771.0,139.5834,139.5834,139.4196,139.4581,21771.0
2023-04-12 11:00:00,144.69,144.83,144.58,144.61,25195.0,139.4485,139.5834,139.3425,139.3714,25195.0
2023-04-12 11:05:00,144.57,144.64,144.4,144.43,17700.0,139.3328,139.4003,139.169,139.1979,17700.0
2023-04-12 11:10:00,144.45,144.45,144.26,144.41,15742.0,139.2172,139.2172,139.0341,139.1786,15742.0
2023-04-12 11:15:00,144.51,144.55,144.46,144.48,97926.0,139.275,139.3136,139.2268,139.2461,97926.0
2023-04-12 11:20:00,144.48,144.65,144.47,144.64,17417.0,139.2461,139.4099,139.2365,139.4003,17417.0
2023-04-12 11:25:00,144.67,144.79,144.65,144.79,31857.0,139.4292,139.5449,139.4099,139.5449,31857.0
2023-04-12 11:30:00,144.79,144.81,144.69,144.74,13754.0,139.5449,139.5642,139.4485,139.4967,13754.0
2023-04-12 11:35:00,144.72,144.78,144.69,144.71,11205.0,139.4774,139.5352,139.4485,139.4678,11205.0
2023-04-12 11:40:00,144.7,144.83,144.7,144.83,28270.0,139.4581,139.5834,139.4581,139.5834,28270.0
2023-04-12 11:45:00,144.82,144.96,144.81,144.91,7953.0,139.5738,139.7087,139.5642,139.6605,7953.0
2023-04-12 11:50:00,144.93,144.98,144.86,144.92,31163.0,139.6798,139.728,139.6123,139.6702,31163.0
2023-04-12 11:55:00,144.92,145.02,144.91,144.99,15595.0,139.6702,139.7665,139.6605,139.7376,15595.0
2023-04-12 12:00:00,144.99,145.09,144.97,145.07,8875.0,139.7376,139.834,139.7184,139.8147,8875.0
2023-04-12 12:05:00,145.04,145.08,145.04,145.06,13778.0,139.7858,139.8244,139.7858,139.8051,13778.0
2023-04-12 12:10:00,145.05,145.08,145.0,145.02,14897.0,139.7955,139.8244,139.7473,139.7665,14897.0
2023-04-12 12:15:00,145.05,145.06,144.93,144.96,28727.0,139.7955,139.8051,139.6798,139.7087,28727.0
2023-04-12 12:20:00,144.97,144.99,144.9,144.99,14526.0,139.7184,139.7376,139.6509,139.7376,14526.0
2023-04-12 12:25:00,144.97,145.08,144.96,145.03,30329.0,139.7184,139.8244,139.7087,139.7762,30329.0
2023-04-12 12:30:00,145.04,145.11,145.04,145.07,5508.0,139.7858,139.8533,139.7858,139.8147,5508.0
2023-04-12 12:35:00,145.07,145.09,145.02,145.05,2915.0,139.8147,139.834,139.7665,139.7955,2915.0
2023-04-12 12:40:00,145.03,145.04,144.92,144.97,26316.0,139.7762,139.7858,139.6702,139.7184,26316.0
2023-04-12 12:45:00,144.97,145.09,144.96,145.02,3278.0,139.7184,139.834,139.7087,139.7665,3278.0
2023-04-12 12:50:00,145.0,145.05,144.97,145.04,9452.0,139.7473,139.7955,139.7184,139.7858,9452.0
2023-04-12 12:55:00,145.06,145.17,145.06,145.13,29434.0,139.8051,139.9111,139.8051,139.8726,29434.0
2023-04-12 13:00:00,145.13,145.15,145.04,145.12,38708.0,139.8726,139.8918,139.7858,139.8629,38708.0
2023-04-12 13:05:00,145.15,145.24,145.15,145.23,5484.0,139.8918,139.9786,139.8918,139.9689,5484.0
2023-04-12 13:10:00,145.28,145.37,145.28,145.36,5413.0,140.0171,140.1039,140.0171,140.0942,5413.0
2023-04-12 13:15:00,145.33,145.33,145.23,145.23,13130.0,140.0653,140.0653,139.9689,139.9689,13130.0
2023-04-12 13:20:00,145.24,145.26,145.18,145.22,8178.0,139.9786,139.9978,139.9207,139.9593,8178.0
2023-04-12 13:25:00,145.25,145.36,145.23,145.33,13946.0,139.9882,140.0942,139.9689,140.0653,13946.0
2023-04-12 13:30:00,145.35,145.41,145.33,145.4,39470.0,140.0846,140.1424,140.0653,140.1328,39470.0
2023-04-12 13:35:00,145.39,145.4,145.23,145.23,63428.0,140.1231,140.1328,139.9689,139.9689,63428.0
2023-04-12 13:40:00,145.26,145.28,145.22,145.23,2591.0,139.9978,140.0171,139.9593,139.9689,2591.0
2023-04-12 13:45:00,145.19,145.26,145.15,145.22,10956.0,139.9304,139.9978,139.8918,139.9593,10956.0
2023-04-12 13:50:00,145.2,145.27,145.19,145.22,24063.0,139.94,140.0075,139.9304,139.9593,24063.0
2023-04-12 13:55:00,145.22,145.25,145.2,145.25,17710.0,139.9593,139.9882,139.94,139.9882,17710.0
2023-04-12 14:00:00,145.23,145.31,145.12,145.27,16618.0,139.9689,140.046,139.8629,140.0075,16618.0
2023-04-12 14:05:00,145.27,145.36,145.08,145.11,10276.0,140.0075,140.0942,139.8244,139.8533,10276.0
2023-04-12 14:10:00,145.12,145.38,145.06,145.36,8873.0,139.8629,140.1135,139.8051,140.0942,8873.0
2023-04-12 14:15:00,145.36,145.39,145.31,145.37,3780.0,140.0942,140.1231,140.046,140.1039,3780.0
2023-04-12 14:20:00,145.4,145.42,145.26,145.29,14433.0,140.1328,140.1521,139.9978,140.0268,14433.0
2023-04-12 14:25:00,145.28,145.28,144.74,144.77,71388.0,140.0171,140.0171,139.4967,139.5256,71388.0
2023-04-12 14:30:00,144.75,144.75,144.56,144.63,449287.0,139.5063,139.5063,139.3232,139.3907,449287.0
2023-04-12 14:35:00,144.63,144.63,144.48,144.51,12491.0,139.3907,139.3907,139.2461,139.275,12491.0
2023-04-12 14:40:00,144.49,144.66,144.48,144.65,80971.0,139.2557,139.4196,139.2461,139.4099,80971.0
2023-04-12 14:45:00,144.65,144.71,144.38,144.38,35178.0,139.4099,139.4678,139.1497,139.1497,35178.0
2023-04-12 14:50:00,144.41,144.51,144.36,144.51,31018.0,139.1786,139.275,139.1305,139.275,31018.0
2023-04-12 14:55:00,144.5,144.62,144.49,144.54,21022.0,139.2654,139.381,139.2557,139.3039,21022.0
2023-04-12 15:00:00,144.55,144.67,144.37,144.37,13790.0,139.3136,139.4292,139.1401,139.1401,13790.0
2023-04-12 15:05:00,144.4,144.49,144.36,144.45,10801.0,139.169,139.2557,139.1305,139.2172,10801.0
2023-04-12 15:10:00,144.4,144.41,144.19,144.22,23492.0,139.169,139.1786,138.9666,138.9955,23492.0
2023-04-12 15:15:00,144.19,144.19,144.05,144.1,22001.0,138.9666,138.9666,138.8317,138.8799,22001.0
2023-04-12 15:20:00,144.11,144.2,144.04,144.06,34575.0,138.8895,138.9762,138.822,138.8413,34575.0
2023-04-12 15:25:00,144.09,144.12,143.98,144.06,15295.0,138.8702,138.8991,138.7642,138.8413,15295.0
2023-04-12 15:30:00,144.02,144.18,143.98,144.1,32771.0,138.8028,138.957,138.7642,138.8799,32771.0
2023-04-12 15:35:00,144.08,144.23,144.08,144.22,22775.0,138.8606,139.0052,138.8606,138.9955,22775.0
2023-04-12 15:40:00,144.23,144.24,144.12,144.2,41356.0,139.0052,139.0148,138.8991,138.9762,41356.0
2023-04-12 15:45:00,144.19,144.35,144.07,144.08,26914.0,138.9666,139.1208,138.851,138.8606,26914.0
2023-04-12 15:50:00,144.07,144.2,144.02,144.1,40763.0,138.851,138.9762,138.8028,138.8799,40763.0
2023-04-12 15:55:00,144.08,144.2,143.99,144.18,101522.0,138.8606,138.9762,138.7739,138.957,101522.0
2023-04-13 09:30:00,144.45,144.45,144.17,144.24,54925.0,139.2172,139.2172,138.9473,139.0148,54925.0
2023-04-13 09:35:00,144.22,144.22,143.87,144.07,33258.0,138.9955,138.9955,138.6582,138.851,33258.0
2023-04-13 09:40:00,144.04,144.36,144.03,144.23,19613.0,138.822,139.1305,138.8124,139.0052,19613.0
2023-04-13 09:45:00,144.25,144.26,144.11,144.19,21274.0,139.0244,139.0341,138.8895,138.9666,21274.0
2023-04-13 09:50:00,144.22,144.23,143.99,144.02,24854.0,138.9955,139.0052,138.7739,138.8028,24854.0
2023-04-13 09:55:00,144.08,144.13,143.86,143.96,158135.0,138.8606,138.9088,138.6486,138.7449,158135.0
2023-04-13 10:00:00,144.0,144.05,143.88,143.95,16934.0,138.7835,138.8317,138.6678,138.7353,16934.0
2023-04-13 10:05:00,143.99,144.12,143.94,144.08,22260.0,138.7739,138.8991,138.7257,138.8606,22260.0
2023-04-13 10:10:00,144.07,144.29,144.03,144.27,43853.0,138.851,139.063,138.8124,139.0437,43853.0
2023-04-13 10:15:00,144.29,144.47,144.29,144.44,27384.0,139.063,139.2365,139.063,139.2076,27384.0
2023-04-13 10:20:00,144.45,144.47,144.29,144.41,115059.0,139.2172,139.2365,139.063,139.1786,115059.0
2023-04-13 10:25:00,144.44,144.52,144.39,144.5,24092.0,139.2076,139.2847,139.1594,139.2654,24092.0
2023-04-13 10:30:00,144.52,144.54,144.3,144.48,82719.0,139.2847,139.3039,139.0726,139.2461,82719.0
2023-04-13 10:35:00,144.5,144.5,144.4,144.4,8662.0,139.2654,139.2654,139.169,139.169,8662.0
2023-04-13 10:40:00,144.38,144.41,144.25,144.34,60335.0,139.1497,139.1786,139.0244,139.1112,60335.0
2023-04-13 10:45:00,144.35,144.36,144.24,144.29,7205.0,139.1208,139.1305,139.0148,139.063,7205.0
2023-04-13 10:50:00,144.27,144.48,144.27,144.46,11248.0,139.0437,139.2461,139.0437,139.2268,11248.0
2023-04-13 10:55:00,144.42,144.44,144.27,144.27,6101.0,139.1883,139.2076,139.0437,139.0437,6101.0
2023-04-13 11:00:00,144.29,144.41,144.29,144.38,4463.0,139.063,139.1786,139.063,139.1497,4463.0
2023-04-13 11:05:00,144.37,144.43,144.34,144.35,21321.0,139.1401,139.1979,139.1112,139.1208,21321.0
2023-04-13 11:10:00,144.31,144.37,144.27,144.3,3892.0,139.0823,139.1401,139.0437,139.0726,3892.0
2023-04-13 11:15:00,144.26,144.32,144.25,144.26,5387.0,139.0341,139.0919,139.0244,139.0341,5387.0
2023-04-13 11:20:00,144.3,144.35,144.25,144.34,9986.0,139.0726,139.1208,139.0244,139.1112,9986.0
2023-04-13 11:25:00,144.34,144.41,144.33,144.41,29302.0,139.1112,139.1786,139.1015,139.1786,29302.0
2023-04-13 11:30:00,144.39,144.47,144.39,144.43,28340.0,139.1594,139.2365,139.1594,139.1979,28340.0
2023-04-13 11:35:00,144.43,144.54,144.41,144.52,70142.0,139.1979,139.3039,139.1786,139.2847,70142.0
2023-04-13 11:40:00,144.53,144.57,144.49,144.52,46893.0,139.2943,139.3328,139.2557,139.2847,46893.0
2023-04-13 11:45:00,144.5,144.52,144.42,144.43,11646.0,139.2654,139.2847,139.1883,139.1979,11646.0
2023-04-13 11:50:00,144.42,144.44,144.32,144.33,61269.0,139.1883,139.2076,139.0919,139.1015,61269.0
2023-04-13 11:55:00,144.31,144.53,144.3,144.53,14545.0,139.0823,139.2943,139.0726,139.2943,14545.0
2023-04-13 12:00:00,144.54,144.63,144.54,144.62,64140.0,139.3039,139.3907,139.3039,139.381,64140.0
2023-04-13 12:05:00,144.61,144.74,144.59,144.6,35299.0,139.3714,139.4967,139.3521,139.3618,35299.0
2023-04-13 12:10:00,144.62,144.66,144.58,144.59,12354.0,139.381,139.4196,139.3425,139.3521,12354.0
2023-04-13 12:15:00,144.6,144.75,144.58,144.73,42782.0,139.3618,139.5063,139.3425,139.487,42782.0
2023-04-13 12:20:00,144.72,144.79,144.71,144.77,18677.0,139.4774,139.5449,139.4678,139.5256,18677.0
2023-04-13 12:25:00,144.78,144.78,144.7,144.73,42813.0,139.5352,139.5352,139.4581,139.487,42813.0
2023-04-13 12:30:00,144.74,144.75,144.7,144.75,54043.0,139.4967,139.5063,139.4581,139.5063,54043.0
2023-04-13 12:35:00,144.75,144.76,144.64,144.69,48712.0,139.5063,139.516,139.4003,139.4485,48712.0
2023-04-13 12:40:00,144.71,144.74,144.64,144.72,48699.0,139.4678,139.4967,139.4003,139.4774,48699.0
2023-04-13 12:45:00,144.72,144.76,144.71,144.76,4588.0,139.4774,139.516,139.4678,139.516,4588.0
2023-04-13 12:50:00,144.76,144.8,144.71,144.72,154563.0,139.516,139.5545,139.4678,139.4774,154563.0
2023-04-13 12:55:00,144.72,144.82,144.72,144.8,23078.0,139.4774,139.5738,139.4774,139.5545,23078.0
2023-04-13 13:00:00,144.82,144.83,144.69,144.79,26648.0,139.5738,139.5834,139.4485,139.5449,26648.0
2023-04-13 13:05:00,144.79,144.85,144.78,144.83,6941.0,139.5449,139.6027,139.5352,139.5834,6941.0
2023-04-13 13:10:00,144.83,144.98,144.83,144.94,40417.0,139.5834,139.728,139.5834,139.6894,40417.0
2023-04-13 13:15:00,144.94,145.03,144.93,145.02,13177.0,139.6894,139.7762,139.6798,139.7665,13177.0
2023-04-13 13:20:00,145.01,145.04,144.95,144.98,28584.0,139.7569,139.7858,139.6991,139.728,28584.0
2023-04-13 13:25:00,144.99,145.0,144.93,144.95,4619.0,139.7376,139.7473,139.6798,139.6991,4619.0
2023-04-13 13:30:00,144.94,144.98,144.91,144.94,48326.0,139.6894,139.728,139.6605,139.6894,48326.0
2023-04-13 13:35:00,144.93,144.99,144.93,144.98,18346.0,139.6798,139.7376,139.6798,139.728,18346.0
2023-04-13 13:40:00,144.98,145.12,144.96,145.11,64133.0,139.728,139.8629,139.7087,139.8533,64133.0
2023-04-13 13:45:00,145.11,145.16,145.1,145.14,9006.0,139.8533,139.9015,139.8436,139.8822,9006.0
2023-04-13 13:50:00,145.15,145.22,145.14,145.2,10659.0,139.8918,139.9593,139.8822,139.94,10659.0
2023-04-13 13:55:00,145.21,145.24,145.15,145.18,24659.0,139.9497,139.9786,139.8918,139.9207,24659.0
2023-04-13 14:00:00,145.18,145.26,145.16,145.2,29644.0,139.9207,139.9978,139.9015,139.94,29644.0
2023-04-13 14:05:00,145.21,145.3,145.2,145.27,20201.0,139.9497,140.0364,139.94,140.0075,20201.0
2023-04-13 14:10:00,145.28,145.32,145.26,145.32,10058.0,140.0171,140.0557,139.9978,140.0557,10058.0
2023-04-13 14:15:00,145.34,145.44,145.34,145.39,36524.0,140.075,140.1713,140.075,140.1231,36524.0
2023-04-13 14:20:00,145.37,145.39,145.29,145.34,6919.0,140.1039,140.1231,140.0268,140.075,6919.0
2023-04-13 14:25:00,145.34,145.35,145.31,145.33,6159.0,140.075,140.0846,140.046,140.0653,6159.0
2023-04-13 14:30:00,145.34,145.4,145.34,145.39,53725.0,140.075,140.1328,140.075,140.1231,53725.0
2023-04-13 14:35:00,145.33,145.38,145.32,145.36,6648.0,140.0653,140.1135,140.0557,140.0942,6648.0
2023-04-13 14:40:00,145.33,145.45,145.32,145.43,5235.0,140.0653,140.181,140.0557,140.1617,5235.0
2023-04-13 14:45:00,145.43,145.46,145.42,145.44,6039.0,140.1617,140.1906,140.1521,140.1713,6039.0
2023-04-13 14:50:00,145.44,145.47,145.39,145.47,4473.0,140.1713,140.2002,140.1231,140.2002,4473.0
2023-04-13 14:55:00,145.49,145.54,145.47,145.51,16978.0,140.2195,140.2677,140.2002,140.2388,16978.0
2023-04-13 15:00:00,145.52,145.57,145.5,145.54,18704.0,140.2484,140.2966,140.2292,140.2677,18704.0
2023-04-13 15:05:00,145.53,145.55,145.44,145.48,19595.0,140.2581,140.2773,140.1713,140.2099,19595.0
2023-04-13 15:10:00,145.49,145.51,145.4,145.43,12907.0,140.2195,140.2388,140.1328,140.1617,12907.0
2023-04-13 15:15:00,145.41,145.46,145.37,145.44,13140.0,140.1424,140.1906,140.1039,140.1713,13140.0
2023-04-13 15:20:00,145.43,145.52,145.38,145.42,19810.0,140.1617,140.2484,140.1135,140.1521,19810.0
2023-04-13 15:25:00,145.39,145.46,145.36,145.44,22658.0,140.1231,140.1906,140.0942,140.1713,22658.0
2023-04-13 15:30:00,145.45,145.45,145.34,145.39,54999.0,140.181,140.181,140.075,140.1231,54999.0
2023-04-13 15:35:00,145.36,145.39,145.32,145.33,24329.0,140.0942,140.1231,140.0557,140.0653,24329.0
2023-04-13 15:40:00,145.34,145.46,145.33,145.46,43946.0,140.075,140.1906,140.0653,140.1906,43946.0
2023-04-13 15:45:00,145.45,145.51,145.3,145.33,62783.0,140.181,140.2388,140.0364,140.0653,62783.0
2023-04-13 15:50:00,145.33,145.35,145.25,145.29,82064.0,140.0653,140.0846,139.9882,140.0268,82064.0
2023-04-13 15:55:00,145.3,145.35,145.25,145.3,109173.0,140.0364,140.0846,139.9882,140.0364,109173.0
2023-04-14 09:30:00,145.28,145.46,145.28,145.39,40190.0,140.0171,140.1906,140.0171,140.1231,40190.0
2023-04-14 09:35:00,145.4,145.67,145.4,145.54,30569.0,140.1328,140.393,140.1328,140.2677,30569.0
2023-04-14 09:40:00,145.54,145.69,145.41,145.65,61599.0,140.2677,140.4123,140.1424,140.3737,61599.0
2023-04-14 09:45:00,145.66,145.94,145.66,145.91,65498.0,140.3834,140.6532,140.3834,140.6243,65498.0
2023-04-14 09:50:00,145.92,145.97,145.82,145.82,19451.0,140.6339,140.6821,140.5376,140.5376,19451.0
2023-04-14 09:55:00,145.82,145.99,145.81,145.93,20938.0,140.5376,140.7014,140.5279,140.6436,20938.0
2023-04-14 10:00:00,145.9,145.95,145.59,145.88,39649.0,140.6147,140.6629,140.3159,140.5954,39649.0
2023-04-14 10:05:00,145.81,145.81,145.17,145.27,55477.0,140.5279,140.5279,139.9111,140.0075,55477.0
2023-04-14 10:10:00,145.29,145.46,145.29,145.36,29684.0,140.0268,140.1906,140.0268,140.0942,29684.0
2023-04-14 10:15:00,145.34,145.37,145.08,145.11,29645.0,140.075,140.1039,139.8244,139.8533,29645.0
2023-04-14 10:20:00,145.19,145.23,144.91,144.94,114798.0,139.9304,139.9689,139.6605,139.6894,114798.0
2023-04-14 10:25:00,145.0,145.05,144.93,145.02,37233.0,139.7473,139.7955,139.6798,139.7665,37233.0
2023-04-14 10:30:00,145.02,145.12,144.87,144.98,9307.0,139.7665,139.8629,139.622,139.728,9307.0
2023-04-14 10:35:00,144.93,145.16,144.88,145.16,4807.0,139.6798,139.9015,139.6316,139.9015,4807.0
2023-04-14 10:40:00,145.12,145.18,144.8,144.95,11505.0,139.8629,139.9207,139.5545,139.6991,11505.0
2023-04-14 10:45:00,144.96,145.12,144.87,144.99,5157.0,139.7087,139.8629,139.622,139.7376,5157.0
2023-04-14 10:50:00,144.94,145.04,144.78,144.81,41767.0,139.6894,139.7858,139.5352,139.5642,41767.0
2023-04-14 10:55:00,144.79,144.96,144.75,144.87,7435.0,139.5449,139.7087,139.5063,139.622,7435.0
2023-04-14 11:00:00,144.86,144.86,144.66,144.71,6214.0,139.6123,139.6123,139.4196,139.4678,6214.0
2023-04-14 11:05:00,144.66,144.77,144.61,144.68,9600.0,139.4196,139.5256,139.3714,139.4389,9600.0
2023-04-14 11:10:00,144.78,144.81,144.66,144.7,39526.0,139.5352,139.5642,139.4196,139.4581,39526.0
2023-04-14 11:15:00,144.72,144.72,144.55,144.59,19483.0,139.4774,139.4774,139.3136,139.3521,19483.0
2023-04-14 11:20:00,144.68,144.69,144.52,144.53,30997.0,139.4389,139.4485,139.2847,139.2943,30997.0
2023-04-14 11:25:00,144.51,144.53,144.45,144.49,26727.0,139.275,139.2943,139.2172,139.2557,26727.0
2023-04-14 11:30:00,144.5,144.56,144.44,144.55,9621.0,139.2654,139.3232,139.2076,139.3136,9621.0
2023-04-14 11:35:00,144.55,144.6,144.47,144.49,4174.0,139.3136,139.3618,139.2365,139.2557,4174.0
2023-04-14 11:40:00,144.49,144.52,144.42,144.48,28754.0,139.2557,139.2847,139.1883,139.2461,28754.0
2023-04-14 11:45:00,144.48,144.54,144.42,144.43,6437.0,139.2461,139.3039,139.1883,139.1979,6437.0
2023-04-14 11:50:00,144.4,144.48,144.36,144.48,57588.0,139.169,139.2461,139.1305,139.2461,57588.0
2023-04-14 11:55:00,144.46,144.57,144.4,144.55,21013.0,139.2268,139.3328,139.169,139.3136,21013.0
2023-04-14 12:00:00,144.56,144.61,144.47,144.5,12377.0,139.3232,139.3714,139.2365,139.2654,12377.0
2023-04-14 12:05:00,144.51,144.57,144.34,144.42,23203.0,139.275,139.3328,139.1112,139.1883,23203.0
2023-04-14 12:10:00,144.43,144.43,144.34,144.36,49767.0,139.1979,139.1979,139.1112,139.1305,49767.0
2023-04-14 12:15:00,144.39,144.39,144.31,144.39,5818.0,139.1594,139.1594,139.0823,139.1594,5818.0
2023-04-14 12:20:00,144.31,144.43,144.31,144.38,5182.0,139.0823,139.1979,139.0823,139.1497,5182.0
2023-04-14 12:25:00,144.37,144.41,144.36,144.37,8584.0,139.1401,139.1786,139.1305,139.1401,8584.0
2023-04-14 12:30:00,144.35,144.38,144.29,144.34,24249.0,139.1208,139.1497,139.063,139.1112,24249.0
2023-04-14 12:35:00,144.35,144.35,144.24,144.24,6057.0,139.1208,139.1208,139.0148,139.0148,6057.0
2023-04-14 12:40:00,144.25,144.31,144.15,144.17,26930.0,139.0244,139.0823,138.9281,138.9473,26930.0
2023-04-14 12:45:00,144.17,144.19,144.04,144.16,26856.0,138.9473,138.9666,138.822,138.9377,26856.0
2023-04-14 12:50:00,144.14,144.18,144.08,144.1,7377.0,138.9184,138.957,138.8606,138.8799,7377.0
2023-04-14 12:55:00,144.07,144.13,144.05,144.13,18382.0,138.851,138.9088,138.8317,138.9088,18382.0
2023-04-14 13:00:00,144.12,144.3,144.11,144.3,111561.0,138.8991,139.0726,138.8895,139.0726,111561.0
2023-04-14 13:05:00,144.29,144.36,144.23,144.26,9850.0,139.063,139.1305,139.0052,139.0341,9850.0
2023-04-14 13:10:00,144.29,144.39,144.29,144.34,47697.0,139.063,139.1594,139.063,139.1112,47697.0
2023-04-14 13:15:00,144.35,144.47,144.34,144.42,14654.0,139.1208,139.2365,139.1112,139.1883,14654.0
2023-04-14 13:20:00,144.42,144.42,144.26,144.31,20855.0,139.1883,139.1883,139.0341,139.0823,20855.0
2023-04-14 13:25:00,144.31,144.31,144.13,144.13,7444.0,139.0823,139.0823,138.9088,138.9088,7444.0
2023-04-14 13:30:00,144.11,144.11,143.96,144.02,7137.0,138.8895,138.8895,138.7449,138.8028,7137.0
2023-04-14 13:35:00,144.01,144.01,143.91,143.91,7786.0,138.7931,138.7931,138.6968,138.6968,7786.0
2023-04-14 13:40:00,143.97,144.11,143.96,144.0,13396.0,138.7546,138.8895,138.7449,138.7835,13396.0
2023-04-14 13:45:00,143.99,144.09,143.95,144.08,13892.0,138.7739,138.8702,138.7353,138.8606,13892.0
2023-04-14 13:50:00,144.08,144.12,144.08,144.12,6483.0,138.8606,138.8991,138.8606,138.8991,6483.0
2023-04-14 13:55:00,144.14,144.23,144.14,144.21,10339.0,138.9184,139.0052,138.9184,138.9859,10339.0
2023-04-14 14:00:00,144.2,144.24,144.08,144.12,7977.0,138.9762,139.0148,138.8606,138.8991,7977.0
2023-04-14 14:05:00,144.06,144.26,144.06,144.24,13422.0,138.8413,139.0341,138.8413,139.0148,13422.0
2023-04-14 14:10:00,144.27,144.28,144.2,144.26,4521.0,139.0437,139.0534,138.9762,139.0341,4521.0
2023-04-14 14:15:00,144.28,144.34,144.26,144.3,52117.0,139.0534,139.1112,139.0341,139.0726,52117.0
2023-04-14 14:20:00,144.28,144.39,144.27,144.35,24982.0,139.0534,139.1594,139.0437,139.1208,24982.0
2023-04-14 14:25:00,144.35,144.41,144.31,144.4,14739.0,139.1208,139.1786,139.0823,139.169,14739.0
2023-04-14 14:30:00,144.42,144.49,144.42,144.43,8972.0,139.1883,139.2557,139.1883,139.1979,8972.0
2023-04-14 14:35:00,144.44,144.46,144.37,144.38,62742.0,139.2076,139.2268,139.1401,139.1497,62742.0
2023-04-14 14:40:00,144.38,144.45,144.31,144.45,4299.0,139.1497,139.2172,139.0823,139.2172,4299.0
2023-04-14 14:45:00,144.46,144.48,144.34,144.46,65361.0,139.2268,139.2461,139.1112,139.2268,65361.0
2023-04-14 14:50:00,144.46,144.46,144.32,144.33,7617.0,139.2268,139.2268,139.0919,139.1015,7617.0
2023-04-14 14:55:00,144.33,144.42,144.33,144.42,12963.0,139.1015,139.1883,139.1015,139.1883,12963.0
2023-04-14 15:00:00,144.42,144.43,144.31,144.33,12067.0,139.1883,139.1979,139.0823,139.1015,12067.0
2023-04-14 15:05:00,144.34,144.36,144.26,144.29,16475.0,139.1112,139.1305,139.0341,139.063,16475.0
2023-04-14 15:10:00,144.28,144.29,144.14,144.15,7381.0,139.0534,139.063,138.9184,138.9281,7381.0
2023-04-14 15:15:00,144.13,144.16,143.94,144.09,43502.0,138.9088,138.9377,138.7257,138.8702,43502.0
2023-04-14 15:20:00,144.09,144.27,144.0,144.26,4783.0,138.8702,139.0437,138.7835,139.0341,4783.0
2023-04-14 15:25:00,144.28,144.38,144.27,144.33,8736.0,139.0534,139.1497,139.0437,139.1015,8736.0
2023-04-14 15:30:00,144.36,144.42,144.31,144.41,22941.0,139.1305,139.1883,139.0823,139.1786,22941.0
2023-04-14 15:35:00,144.41,144.57,144.4,144.57,14755.0,139.1786,139.3328,139.169,139.3328,14755.0
2023-04-14 15:40:00,144.58,144.71,144.53,144.68,24319.0,139.3425,139.4678,139.2943,139.4389,24319.0
2023-04-14 15:45:00,144.69,144.75,144.61,144.69,21263.0,139.4485,139.5063,139.3714,139.4485,21263.0
2023-04-14 15:50:00,144.68,144.68,144.56,144.57,86126.0,139.4389,139.4389,139.3232,139.3328,86126.0
2023-04-14 15:55:00,144.57,144.71,144.53,144.62,74641.0,139.3328,139.4678,139.2943,139.381,74641.0
2023-04-17 09:30:00,144.71,144.71,144.56,144.71,22556.0,139.4678,139.4678,139.3232,139.4678,22556.0
2023-04-17 09:35:00,144.67,144.87,144.64,144.8,27890.0,139.4292,139.622,139.4003,139.5545,27890.0
2023-04-17 09:40:00,144.83,145.04,144.83,145.02,32013.0,139.5834,139.7858,139.5834,139.7665,32013.0
2023-04-17 09:45:00,145.06,145.08,144.89,144.91,16994.0,139.8051,139.8244,139.6413,139.6605,16994.0
2023-04-17 09:50:00,144.92,145.16,144.91,145.04,52152.0,139.6702,139.9015,139.6605,139.7858,52152.0
2023-04-17 09:55:00,145.05,145.14,144.92,144.95,36703.0,139.7955,139.8822,139.6702,139.6991,36703.0
2023-04-17 10:00:00,144.97,145.16,144.84,144.88,28772.0,139.7184,139.9015,139.5931,139.6316,28772.0
2023-04-17 10:05:00,144.9,145.04,144.87,144.95,12381.0,139.6509,139.7858,139.622,139.6991,12381.0
2023-04-17 10:10:00,144.96,144.99,144.9,144.98,19390.0,139.7087,139.7376,139.6509,139.728,19390.0
2023-04-17 10:15:00,144.98,145.02,144.9,144.94,5964.0,139.728,139.7665,139.6509,139.6894,5964.0
2023-04-17 10:20:00,144.96,145.01,144.92,145.01,35009.0,139.7087,139.7569,139.6702,139.7569,35009.0
2023-04-17 10:25:00,145.02,145.13,145.01,145.03,14045.0,139.7665,139.8726,139.7569,139.7762,14045.0
2023-04-17 10:30:00,145.03,145.2,145.02,145.1,12148.0,139.7762,139.94,139.7665,139.8436,12148.0
2023-04-17 10:35:00,145.1,145.13,144.88,144.91,47292.0,139.8436,139.8726,139.6316,139.6605,47292.0
2023-04-17 10:40:00,144.89,144.94,144.81,144.86,18586.0,139.6413,139.6894,139.5642,139.6123,18586.0
2023-04-17 10:45:00,144.86,144.96,144.82,144.95,17519.0,139.6123,139.7087,139.5738,139.6991,17519.0
2023-04-17 10:50:00,144.97,145.04,144.9,144.96,7321.0,139.7184,139.7858,139.6509,139.7087,7321.0
2023-04-17 10:55:00,144.93,144.94,144.85,144.91,17075.0,139.6798,139.6894,139.6027,139.6605,17075.0
2023-04-17 11:00:00,144.92,144.99,144.8,144.8,6486.0,139.6702,139.7376,139.5545,139.5545,6486.0
2023-04-17 11:05:00,144.89,144.94,144.87,144.88,5427.0,139.6413,139.6894,139.622,139.6316,5427.0
2023-04-17 11:10:00,144.89,144.9,144.8,144.83,9661.0,139.6413,139.6509,139.5545,139.5834,9661.0
2023-04-17 11:15:00,144.84,144.98,144.81,144.93,15723.0,139.5931,139.728,139.5642,139.6798,15723.0
2023-04-17 11:20:00,144.88,144.97,144.86,144.97,12181.0,139.6316,139.7184,139.6123,139.7184,12181.0
2023-04-17 11:25:00,144.98,145.07,144.89,144.91,29188.0,139.728,139.8147,139.6413,139.6605,29188.0
2023-04-17 11:30:00,144.9,144.92,144.76,144.8,33468.0,139.6509,139.6702,139.516,139.5545,33468.0
2023-04-17 11:35:00,144.8,144.8,144.58,144.64,25212.0,139.5545,139.5545,139.3425,139.4003,25212.0
2023-04-17 11:40:00,144.65,144.73,144.61,144.62,15851.0,139.4099,139.487,139.3714,139.381,15851.0
2023-04-17 11:45:00,144.63,144.73,144.59,144.72,11957.0,139.3907,139.487,139.3521,139.4774,11957.0
2023-04-17 11:50:00,144.72,144.87,144.72,144.84,55995.0,139.4774,139.622,139.4774,139.5931,55995.0
2023-04-17 11:55:00,144.82,144.84,144.74,144.8,15294.0,139.5738,139.5931,139.4967,139.5545,15294.0
2023-04-17 12:00:00,144.81,144.89,144.78,144.85,20960.0,139.5642,139.6413,139.5352,139.6027,20960.0
2023-04-17 12:05:00,144.85,144.88,144.8,144.87,66391.0,139.6027,139.6316,139.5545,139.622,66391.0
2023-04-17 12:10:00,144.88,144.92,144.79,144.8,40357.0,139.6316,139.6702,139.5449,139.5545,40357.0
2023-04-17 12:15:00,144.81,144.85,144.77,144.81,4315.0,139.5642,139.6027,139.5256,139.5642,4315.0
2023-04-17 12:20:00,144.8,144.83,144.72,144.76,20295.0,139.5545,139.5834,139.4774,139.516,20295.0
2023-04-17 12:25:00,144.81,144.87,144.79,144.85,4948.0,139.5642,139.622,139.5449,139.6027,4948.0
2023-04-17 12:30:00,144.86,144.88,144.82,144.84,3974.0,139.6123,139.6316,139.5738,139.5931,3974.0
2023-04-17 12:35:00,144.81,144.91,144.8,144.88,3609.0,139.5642,139.6605,139.5545,139.6316,3609.0
2023-04-17 12:40:00,144.87,144.91,144.84,144.85,19694.0,139.622,139.6605,139.5931,139.6027,19694.0
2023-04-17 12:45:00,144.84,144.93,144.81,144.84,31257.0,139.5931,139.6798,139.5642,139.5931,31257.0
2023-04-17 12:50:00,144.82,144.85,144.73,144.74,6740.0,139.5738,139.6027,139.487,139.4967,6740.0
2023-04-17 12:55:00,144.75,144.81,144.72,144.78,5372.0,139.5063,139.5642,139.4774,139.5352,5372.0
2023-04-17 13:00:00,144.8,144.81,144.74,144.8,7955.0,139.5545,139.5642,139.4967,139.5545,7955.0
2023-04-17 13:05:00,144.78,144.79,144.66,144.69,6841.0,139.5352,139.5449,139.4196,139.4485,6841.0
2023-04-17 13:10:00,144.68,144.79,144.67,144.79,8295.0,139.4389,139.5449,139.4292,139.5449,8295.0
2023-04-17 13:15:00,144.79,144.9,144.77,144.86,26714.0,139.5449,139.6509,139.5256,139.6123,26714.0
2023-04-17 13:20:00,144.88,144.88,144.78,144.81,7428.0,139.6316,139.6316,139.5352,139.5642,7428.0
2023-04-17 13:25:00,144.8,144.83,144.77,144.83,16128.0,139.5545,139.5834,139.5256,139.5834,16128.0
2023-04-17 13:30:00,144.84,144.87,144.83,144.85,8595.0,139.5931,139.622,139.5834,139.6027,8595.0
2023-04-17 13:35:00,144.83,144.85,144.8,144.83,6382.0,139.5834,139.6027,139.5545,139.5834,6382.0
2023-04-17 13:40:00,144.83,144.83,144.73,144.75,7121.0,139.5834,139.5834,139.487,139.5063,7121.0
2023-04-17 13:45:00,144.75,144.77,144.73,144.75,5426.0,139.5063,139.5256,139.487,139.5063,5426.0
2023-04-17 13:50:00,144.72,144.72,144.63,144.63,4105.0,139.4774,139.4774,139.3907,139.3907,4105.0
2023-04-17 13:55:00,144.62,144.62,144.53,144.56,15593.0,139.381,139.381,139.2943,139.3232,15593.0
2023-04-17 14:00:00,144.56,144.57,144.44,144.47,35963.0,139.3232,139.3328,139.2076,139.2365,35963.0
2023-04-17 14:05:00,144.45,144.52,144.45,144.52,7303.0,139.2172,139.2847,139.2172,139.2847,7303.0
2023-04-17 14:10:00,144.49,144.63,144.48,144.63,3340.0,139.2557,139.3907,139.2461,139.3907,3340.0
2023-04-17 14:15:00,144.59,144.65,144.57,144.63,22962.0,139.3521,139.4099,139.3328,139.3907,22962.0
2023-04-17 14:20:00,144.64,144.68,144.64,144.68,14235.0,139.4003,139.4389,139.4003,139.4389,14235.0
2023-04-17 14:25:00,144.69,144.73,144.65,144.72,10818.0,139.4485,139.487,139.4099,139.4774,10818.0
2023-04-17 14:30:00,144.72,144.8,144.69,144.79,11075.0,139.4774,139.5545,139.4485,139.5449,11075.0
2023-04-17 14:35:00,144.79,144.82,144.76,144.81,4825.0,139.5449,139.5738,139.516,139.5642,4825.0
2023-04-17 14:40:00,144.84,145.0,144.83,144.99,19999.0,139.5931,139.7473,139.5834,139.7376,19999.0
2023-04-17 14:45:00,145.0,145.07,144.98,145.05,15901.0,139.7473,139.8147,139.728,139.7955,15901.0
2023-04-17 14:50:00,145.06,145.16,145.06,145.11,16737.0,139.8051,139.9015,139.8051,139.8533,16737.0
2023-04-17 14:55:00,145.13,145.17,145.1,145.14,9789.0,139.8726,139.9111,139.8436,139.8822,9789.0
2023-04-17 15:00:00,145.17,145.29,145.17,145.28,11372.0,139.9111,140.0268,139.9111,140.0171,11372.0
2023-04-17 15:05:00,145.29,145.35,145.27,145.33,14911.0,140.0268,140.0846,140.0075,140.0653,14911.0
2023-04-17 15:10:00,145.33,145.35,145.29,145.31,27060.0,140.0653,140.0846,140.0268,140.046,27060.0
2023-04-17 15:15:00,145.33,145.4,145.33,145.37,24349.0,140.0653,140.1328,140.0653,140.1039,24349.0
2023-04-17 15:20:00,145.38,145.42,145.36,145.42,34179.0,140.1135,140.1521,140.0942,140.1521,34179.0
2023-04-17 15:25:00,145.44,145.49,145.37,145.46,12971.0,140.1713,140.2195,140.1039,140.1906,12971.0
2023-04-17 15:30:00,145.44,145.46,145.38,145.39,36507.0,140.1713,140.1906,140.1135,140.1231,36507.0
2023-04-17 15:35:00,145.38,145.39,145.26,145.28,88844.0,140.1135,140.1231,139.9978,140.0171,88844.0
2023-04-17 15:40:00,145.26,145.31,145.25,145.29,25194.0,139.9978,140.046,139.9882,140.0268,25194.0
2023-04-17 15:45:00,145.28,145.35,145.23,145.34,97156.0,140.0171,140.0846,139.9689,140.075,97156.0
2023-04-17 15:50:00,145.33,145.54,145.32,145.52,181745.0,140.0653,140.2677,140.0557,140.2484,181745.0
2023-04-17 15:55:00,145.52,145.64,145.51,145.63,300719.0,140.2484,140.3641,140.2388,140.3544,300719.0
2023-04-18 09:30:00,146.04,146.07,145.87,146.05,21093.0,140.7496,140.7785,140.5858,140.7592,21093.0
2023-04-18 09:35:00,146.07,146.18,145.97,146.15,27868.0,140.7785,140.8845,140.6821,140.8556,27868.0
2023-04-18 09:40:00,146.15,146.21,146.1,146.15,9149.0,140.8556,140.9134,140.8074,140.8556,9149.0
2023-04-18 09:45:00,146.16,146.19,146.02,146.02,46405.0,140.8652,140.8942,140.7303,140.7303,46405.0
2023-04-18 09:50:00,146.01,146.02,145.77,145.81,51180.0,140.7207,140.7303,140.4894,140.5279,51180.0
2023-04-18 09:55:00,145.83,145.85,145.61,145.65,17642.0,140.5472,140.5665,140.3352,140.3737,17642.0
2023-04-18 10:00:00,145.66,145.72,145.48,145.51,14100.0,140.3834,140.4412,140.2099,140.2388,14100.0
2023-04-18 10:05:00,145.52,145.74,145.52,145.73,20863.0,140.2484,140.4605,140.2484,140.4508,20863.0
2023-04-18 10:10:00,145.73,145.73,145.55,145.64,8633.0,140.4508,140.4508,140.2773,140.3641,8633.0
2023-04-18 10:15:00,145.65,145.73,145.64,145.72,8323.0,140.3737,140.4508,140.3641,140.4412,8323.0
2023-04-18 10:20:00,145.78,145.83,145.76,145.8,13483.0,140.499,140.5472,140.4797,140.5183,13483.0
2023-04-18 10:25:00,145.8,145.8,145.52,145.52,15448.0,140.5183,140.5183,140.2484,140.2484,15448.0
2023-04-18 10:30:00,145.39,145.45,145.27,145.32,12251.0,140.1231,140.181,140.0075,140.0557,12251.0
2023-04-18 10:35:00,145.32,145.43,145.32,145.38,4150.0,140.0557,140.1617,140.0557,140.1135,4150.0
2023-04-18 10:40:00,145.4,145.52,145.39,145.48,6334.0,140.1328,140.2484,140.1231,140.2099,6334.0
2023-04-18 10:45:00,145.53,145.54,145.4,145.4,85256.0,140.2581,140.2677,140.1328,140.1328,85256.0
2023-04-18 10:50:00,145.39,145.43,145.21,145.31,28732.0,140.1231,140.1617,139.9497,140.046,28732.0
2023-04-18 10:55:00,145.28,145.35,145.26,145.35,10068.0,140.0171,140.0846,139.9978,140.0846,10068.0
2023-04-18 11:00:00,145.33,145.44,145.32,145.33,15015.0,140.0653,140.1713,140.0557,140.0653,15015.0
2023-04-18 11:05:00,145.33,145.41,145.25,145.28,7867.0,140.0653,140.1424,139.9882,140.0171,7867.0
2023-04-18 11:10:00,145.2,145.31,145.19,145.25,2876.0,139.94,140.046,139.9304,139.9882,2876.0
2023-04-18 11:15:00,145.25,145.26,145.2,145.22,2012.0,139.9882,139.9978,139.94,139.9593,2012.0
2023-04-18 11:20:00,145.22,145.22,145.13,145.16,6699.0,139.9593,139.9593,139.8726,139.9015,6699.0
2023-04-18 11:25:00,145.18,145.3,145.18,145.3,2687.0,139.9207,140.0364,139.9207,140.0364,2687.0
2023-04-18 11:30:00,145.33,145.44,145.33,145.39,5125.0,140.0653,140.1713,140.0653,140.1231,5125.0
2023-04-18 11:35:00,145.42,145.45,145.17,145.17,6607.0,140.1521,140.181,139.9111,139.9111,6607.0
2023-04-18 11:40:00,145.12,145.33,145.11,145.31,8412.0,139.8629,140.0653,139.8533,140.046,8412.0
2023-04-18 11:45:00,145.24,145.31,145.21,145.28,64549.0,139.9786,140.046,139.9497,140.0171,64549.0
2023-04-18 11:50:00,145.27,145.27,145.18,145.27,10567.0,140.0075,140.0075,139.9207,140.0075,10567.0
2023-04-18 11:55:00,145.25,145.26,145.19,145.25,3244.0,139.9882,139.9978,139.9304,139.9882,3244.0
2023-04-18 12:00:00,145.25,145.38,145.23,145.36,8289.0,139.9882,140.1135,139.9689,140.0942,8289.0
2023-04-18 12:05:00,145.37,145.41,145.32,145.41,7668.0,140.1039,140.1424,140.0557,140.1424,7668.0
2023-04-18 12:10:00,145.4,145.51,145.39,145.49,13883.0,140.1328,140.2388,140.1231,140.2195,13883.0
2023-04-18 12:15:00,145.47,145.49,145.41,145.48,11273.0,140.2002,140.2195,140.1424,140.2099,11273.0
2023-04-18 12:20:00,145.47,145.51,145.45,145.47,21873.0,140.2002,140.2388,140.181,140.2002,21873.0
2023-04-18 12:25:00,145.45,145.58,145.45,145.57,5774.0,140.181,140.3063,140.181,140.2966,5774.0
2023-04-18 12:30:00,145.58,145.59,145.52,145.55,23516.0,140.3063,140.3159,140.2484,140.2773,23516.0
2023-04-18 12:35:00,145.56,145.58,145.52,145.54,3945.0,140.287,140.3063,140.2484,140.2677,3945.0
2023-04-18 12:40:00,145.51,145.58,145.51,145.54,3117.0,140.2388,140.3063,140.2388,140.2677,3117.0
2023-04-18 12:45:00,145.52,145.57,145.51,145.56,10215.0,140.2484,140.2966,140.2388,140.287,10215.0
2023-04-18 12:50:00,145.58,145.62,145.38,145.44,32232.0,140.3063,140.3448,140.1135,140.1713,32232.0
2023-04-18 12:55:00,145.47,145.47,145.39,145.42,6805.0,140.2002,140.2002,140.1231,140.1521,6805.0
2023-04-18 13:00:00,145.41,145.42,145.36,145.42,2687.0,140.1424,140.1521,140.0942,140.1521,2687.0
2023-04-18 13:05:00,145.43,145.54,145.43,145.53,8854.0,140.1617,140.2677,140.1617,140.2581,8854.0
2023-04-18 13:10:00,145.56,145.56,145.43,145.43,9887.0,140.287,140.287,140.1617,140.1617,9887.0
2023-04-18 13:15:00,145.42,145.43,145.34,145.38,8338.0,140.1521,140.1617,140.075,140.1135,8338.0
2023-04-18 13:20:00,145.37,145.38,145.32,145.34,2342.0,140.1039,140.1135,140.0557,140.075,2342.0
2023-04-18 13:25:00,145.36,145.39,145.33,145.34,1410.0,140.0942,140.1231,140.0653,140.075,1410.0
2023-04-18 13:30:00,145.33,145.45,145.3,145.42,15019.0,140.0653,140.181,140.0364,140.1521,15019.0
2023-04-18 13:35:00,145.45,145.48,145.42,145.47,2846.0,140.181,140.2099,140.1521,140.2002,2846.0
2023-04-18 13:40:00,145.46,145.5,145.45,145.5,2351.0,140.1906,140.2292,140.181,140.2292,2351.0
2023-04-18 13:45:00,145.49,145.59,145.48,145.56,10375.0,140.2195,140.3159,140.2099,140.287,10375.0
2023-04-18 13:50:00,145.56,145.58,145.52,145.55,6240.0,140.287,140.3063,140.2484,140.2773,6240.0
2023-04-18 13:55:00,145.55,145.55,145.41,145.43,10884.0,140.2773,140.2773,140.1424,140.1617,10884.0
2023-04-18 14:00:00,145.42,145.49,145.42,145.49,4427.0,140.1521,140.2195,140.1521,140.2195,4427.0
2023-04-18 14:05:00,145.45,145.47,145.38,145.47,39200.0,140.181,140.2002,140.1135,140.2002,39200.0
2023-04-18 14:10:00,145.47,145.55,145.42,145.5,16522.0,140.2002,140.2773,140.1521,140.2292,16522.0
2023-04-18 14:15:00,145.48,145.53,145.37,145.43,22595.0,140.2099,140.2581,140.1039,140.1617,22595.0
2023-04-18 14:20:00,145.44,145.53,145.42,145.53,33399.0,140.1713,140.2581,140.1521,140.2581,33399.0
2023-04-18 14:25:00,145.53,145.61,145.53,145.56,5356.0,140.2581,140.3352,140.2581,140.287,5356.0
2023-04-18 14:30:00,145.57,145.61,145.54,145.6,6078.0,140.2966,140.3352,140.2677,140.3255,6078.0
2023-04-18 14:35:00,145.6,145.64,145.59,145.62,5096.0,140.3255,140.3641,140.3159,140.3448,5096.0
2023-04-18 14:40:00,145.62,145.62,145.48,145.51,20328.0,140.3448,140.3448,140.2099,140.2388,20328.0
2023-04-18 14:45:00,145.5,145.51,145.23,145.34,26158.0,140.2292,140.2388,139.9689,140.075,26158.0
2023-04-18 14:50:00,145.34,145.39,145.26,145.38,26231.0,140.075,140.1231,139.9978,140.1135,26231.0
2023-04-18 14:55:00,145.39,145.5,145.37,145.49,8587.0,140.1231,140.2292,140.1039,140.2195,8587.0
2023-04-18 15:00:00,145.5,145.59,145.49,145.59,20308.0,140.2292,140.3159,140.2195,140.3159,20308.0
2023-04-18 15:05:00,145.59,145.66,145.58,145.62,8098.0,140.3159,140.3834,140.3063,140.3448,8098.0
2023-04-18 15:10:00,145.63,145.7,145.63,145.67,10579.0,140.3544,140.4219,140.3544,140.393,10579.0
2023-04-18 15:15:00,145.65,145.68,145.6,145.67,45149.0,140.3737,140.4026,140.3255,140.393,45149.0
2023-04-18 15:20:00,145.67,145.69,145.55,145.56,44893.0,140.393,140.4123,140.2773,140.287,44893.0
2023-04-18 15:25:00,145.56,145.6,145.5,145.6,18075.0,140.287,140.3255,140.2292,140.3255,18075.0
2023-04-18 15:30:00,145.58,145.64,145.54,145.63,21272.0,140.3063,140.3641,140.2677,140.3544,21272.0
2023-04-18 15:35:00,145.63,145.66,145.56,145.6,20708.0,140.3544,140.3834,140.287,140.3255,20708.0
2023-04-18 15:40:00,145.59,145.69,145.56,145.68,39607.0,140.3159,140.4123,140.287,140.4026,39607.0
2023-04-18 15:45:00,145.69,145.71,145.64,145.67,12141.0,140.4123,140.4315,140.3641,140.393,12141.0
2023-04-18 15:50:00,145.68,145.7,145.61,145.68,24022.0,140.4026,140.4219,140.3352,140.4026,24022.0
2023-04-18 15:55:00,145.69,145.77,145.64,145.65,60153.0,140.4123,140.4894,140.3641,140.3737,60153.0
2023-04-19 09:30:00,145.0,145.21,145.0,145.0,25971.0,139.7473,139.9497,139.7473,139.7473,25971.0
2023-04-19 09:35:00,144.98,145.03,144.89,144.99,8488.0,139.728,139.7762,139.6413,139.7376,8488.0
2023-04-19 09:40:00,144.96,145.04,144.92,144.98,9004.0,139.7087,139.7858,139.6702,139.728,9004.0
2023-04-19 09:45:00,144.95,145.03,144.87,144.94,23220.0,139.6991,139.7762,139.622,139.6894,23220.0
2023-04-19 09:50:00,144.97,145.11,144.97,145.02,14200.0,139.7184,139.8533,139.7184,139.7665,14200.0
2023-04-19 09:55:00,145.01,145.07,144.95,144.98,26848.0,139.7569,139.8147,139.6991,139.728,26848.0
2023-04-19 10:00:00,144.99,145.08,144.96,145.0,137044.0,139.7376,139.8244,139.7087,139.7473,137044.0
2023-04-19 10:05:00,145.0,145.1,144.9,145.1,26243.0,139.7473,139.8436,139.6509,139.8436,26243.0
2023-04-19 10:10:00,145.09,145.22,145.01,145.16,28594.0,139.834,139.9593,139.7569,139.9015,28594.0
2023-04-19 10:15:00,145.15,145.21,145.09,145.2,7894.0,139.8918,139.9497,139.834,139.94,7894.0
2023-04-19 10:20:00,145.21,145.26,145.15,145.15,16589.0,139.9497,139.9978,139.8918,139.8918,16589.0
2023-04-19 10:25:00,145.13,145.24,145.08,145.23,32580.0,139.8726,139.9786,139.8244,139.9689,32580.0
2023-04-19 10:30:00,145.23,145.3,145.19,145.2,7146.0,139.9689,140.0364,139.9304,139.94,7146.0
2023-04-19 10:35:00,145.25,145.32,145.22,145.29,32240.0,139.9882,140.0557,139.9593,140.0268,32240.0
2023-04-19 10:40:00,145.3,145.38,145.24,145.38,16749.0,140.0364,140.1135,139.9786,140.1135,16749.0
2023-04-19 10:45:00,145.36,145.37,145.2,145.24,23455.0,140.0942,140.1039,139.94,139.9786,23455.0
2023-04-19 10:50:00,145.3,145.38,145.26,145.26,6653.0,140.0364,140.1135,139.9978,139.9978,6653.0
2023-04-19 10:55:00,145.29,145.34,145.28,145.29,13863.0,140.0268,140.075,140.0171,140.0268,13863.0
2023-04-19 11:00:00,145.31,145.32,145.18,145.21,15981.0,140.046,140.0557,139.9207,139.9497,15981.0
2023-04-19 11:05:00,145.23,145.24,145.15,145.19,10704.0,139.9689,139.9786,139.8918,139.9304,10704.0
2023-04-19 11:10:00,145.18,145.24,145.16,145.23,14413.0,139.9207,139.9786,139.9015,139.9689,14413.0
2023-04-19 11:15:00,145.24,145.26,145.19,145.2,3675.0,139.9786,139.9978,139.9304,139.94,3675.0
2023-04-19 11:20:00,145.21,145.23,145.1,145.16,17450.0,139.9497,139.9689,139.8436,139.9015,17450.0
2023-04-19 11:25:00,145.11,145.17,145.09,145.16,3095.0,139.8533,139.9111,139.834,139.9015,3095.0
2023-04-19 11:30:00,145.15,145.16,145.05,145.05,2579.0,139.8918,139.9015,139.7955,139.7955,2579.0
2023-04-19 11:35:00,145.01,145.19,145.01,145.18,9391.0,139.7569,139.9304,139.7569,139.9207,9391.0
2023-04-19 11:40:00,145.17,145.19,145.12,145.13,3496.0,139.9111,139.9304,139.8629,139.8726,3496.0
2023-04-19 11:45:00,145.11,145.13,145.09,145.13,10984.0,139.8533,139.8726,139.834,139.8726,10984.0
2023-04-19 11:50:00,145.11,145.17,145.11,145.15,2287.0,139.8533,139.9111,139.8533,139.8918,2287.0
2023-04-19 11:55:00,145.14,145.25,145.12,145.23,9364.0,139.8822,139.9882,139.8629,139.9689,9364.0
2023-04-19 12:00:00,145.24,145.33,145.2,145.23,10310.0,139.9786,140.0653,139.94,139.9689,10310.0
2023-04-19 12:05:00,145.24,145.26,145.18,145.21,8579.0,139.9786,139.9978,139.9207,139.9497,8579.0
2023-04-19 12:10:00,145.22,145.25,145.22,145.25,2182.0,139.9593,139.9882,139.9593,139.9882,2182.0
2023-04-19 12:15:00,145.24,145.31,145.24,145.26,6713.0,139.9786,140.046,139.9786,139.9978,6713.0
2023-04-19 12:20:00,145.26,145.29,145.23,145.26,4122.0,139.9978,140.0268,139.9689,139.9978,4122.0
2023-04-19 12:25:00,145.26,145.3,145.26,145.29,4006.0,139.9978,140.0364,139.9978,140.0268,4006.0
2023-04-19 12:30:00,145.31,145.39,145.3,145.37,4264.0,140.046,140.1231,140.0364,140.1039,4264.0
2023-04-19 12:35:00,145.37,145.4,145.33,145.34,5152.0,140.1039,140.1328,140.0653,140.075,5152.0
2023-04-19 12:40:00,145.38,145.41,145.37,145.37,5256.0,140.1135,140.1424,140.1039,140.1039,5256.0
2023-04-19 12:45:00,145.39,145.4,145.32,145.34,28246.0,140.1231,140.1328,140.0557,140.075,28246.0
2023-04-19 12:50:00,145.33,145.44,145.32,145.44,26454.0,140.0653,140.1713,140.0557,140.1713,26454.0
2023-04-19 12:55:00,145.44,145.45,145.41,145.44,17806.0,140.1713,140.181,140.1424,140.1713,17806.0
2023-04-19 13:00:00,145.45,145.5,145.37,145.47,79959.0,140.181,140.2292,140.1039,140.2002,79959.0
2023-04-19 13:05:00,145.48,145.58,145.48,145.55,11381.0,140.2099,140.3063,140.2099,140.2773,11381.0
2023-04-19 13:10:00,145.54,145.57,145.53,145.56,9841.0,140.2677,140.2966,140.2581,140.287,9841.0
2023-04-19 13:15:00,145.55,145.58,145.38,145.4,38757.0,140.2773,140.3063,140.1135,140.1328,38757.0
2023-04-19 13:20:00,145.41,145.45,145.36,145.43,4041.0,140.1424,140.181,140.0942,140.1617,4041.0
2023-04-19 13:25:00,145.44,145.5,145.42,145.49,5484.0,140.1713,140.2292,140.1521,140.2195,5484.0
2023-04-19 13:30:00,145.5,145.53,145.49,145.5,5772.0,140.2292,140.2581,140.2195,140.2292,5772.0
2023-04-19 13:35:00,145.47,145.52,145.45,145.49,7222.0,140.2002,140.2484,140.181,140.2195,7222.0
2023-04-19 13:40:00,145.5,145.53,145.48,145.51,3435.0,140.2292,140.2581,140.2099,140.2388,3435.0
2023-04-19 13:45:00,145.51,145.51,145.45,145.49,20829.0,140.2388,140.2388,140.181,140.2195,20829.0
2023-04-19 13:50:00,145.5,145.63,145.5,145.61,15676.0,140.2292,140.3544,140.2292,140.3352,15676.0
2023-04-19 13:55:00,145.6,145.69,145.6,145.67,4328.0,140.3255,140.4123,140.3255,140.393,4328.0
2023-04-19 14:00:00,145.68,145.85,145.61,145.61,26696.0,140.4026,140.5665,140.3352,140.3352,26696.0
2023-04-19 14:05:00,145.65,145.72,145.63,145.66,14053.0,140.3737,140.4412,140.3544,140.3834,14053.0
2023-04-19 14:10:00,145.64,145.68,145.63,145.63,17716.0,140.3641,140.4026,140.3544,140.3544,17716.0
2023-04-19 14:15:00,145.65,145.69,145.63,145.65,6007.0,140.3737,140.4123,140.3544,140.3737,6007.0
2023-04-19 14:20:00,145.66,145.73,145.65,145.73,7970.0,140.3834,140.4508,140.3737,140.4508,7970.0
2023-04-19 14:25:00,145.74,145.77,145.73,145.77,11990.0,140.4605,140.4894,140.4508,140.4894,11990.0
2023-04-19 14:30:00,145.78,145.82,145.67,145.71,36768.0,140.499,140.5376,140.393,140.4315,36768.0
2023-04-19 14:35:00,145.7,145.73,145.68,145.72,17608.0,140.4219,140.4508,140.4026,140.4412,17608.0
2023-04-19 14:40:00,145.71,145.74,145.65,145.66,13380.0,140.4315,140.4605,140.3737,140.3834,13380.0
2023-04-19 14:45:00,145.66,145.73,145.62,145.72,15976.0,140.3834,140.4508,140.3448,140.4412,15976.0
2023-04-19 14:50:00,145.73,145.75,145.68,145.71,7813.0,140.4508,140.4701,140.4026,140.4315,7813.0
2023-04-19 14:55:00,145.7,145.76,145.68,145.76,33926.0,140.4219,140.4797,140.4026,140.4797,33926.0
2023-04-19 15:00:00,145.77,145.77,145.68,145.73,21278.0,140.4894,140.4894,140.4026,140.4508,21278.0
2023-04-19 15:05:00,145.73,145.75,145.68,145.75,7840.0,140.4508,140.4701,140.4026,140.4701,7840.0
2023-04-19 15:10:00,145.75,145.8,145.71,145.8,8951.0,140.4701,140.5183,140.4315,140.5183,8951.0
2023-04-19 15:15:00,145.77,145.85,145.76,145.76,25176.0,140.4894,140.5665,140.4797,140.4797,25176.0
2023-04-19 15:20:00,145.74,145.79,145.74,145.79,27085.0,140.4605,140.5087,140.4605,140.5087,27085.0
2023-04-19 15:25:00,145.78,145.79,145.73,145.77,17056.0,140.499,140.5087,140.4508,140.4894,17056.0
2023-04-19 15:30:00,145.75,145.8,145.69,145.69,15880.0,140.4701,140.5183,140.4123,140.4123,15880.0
2023-04-19 15:35:00,145.69,145.7,145.59,145.62,14264.0,140.4123,140.4219,140.3159,140.3448,14264.0
2023-04-19 15:40:00,145.62,145.69,145.58,145.58,23179.0,140.3448,140.4123,140.3063,140.3063,23179.0
2023-04-19 15:45:00,145.58,145.58,145.4,145.46,43610.0,140.3063,140.3063,140.1328,140.1906,43610.0
2023-04-19 15:50:00,145.46,145.56,145.41,145.55,39057.0,140.1906,140.287,140.1424,140.2773,39057.0
2023-04-19 15:55:00,145.55,145.69,145.52,145.67,102360.0,140.2773,140.4123,140.2484,140.393,102360.0
2023-04-20 09:30:00,144.72,144.88,144.72,144.88,47511.0,139.4774,139.6316,139.4774,139.6316,47511.0
2023-04-20 09:35:00,144.9,144.95,144.83,144.9,23840.0,139.6509,139.6991,139.5834,139.6509,23840.0
2023-04-20 09:40:00,144.9,144.94,144.86,144.9,13876.0,139.6509,139.6894,139.6123,139.6509,13876.0
2023-04-20 09:45:00,144.88,145.0,144.82,144.89,110905.0,139.6316,139.7473,139.5738,139.6413,110905.0
2023-04-20 09:50:00,144.9,144.93,144.74,144.76,106997.0,139.6509,139.6798,139.4967,139.516,106997.0
2023-04-20 09:55:00,144.76,144.8,144.63,144.74,88908.0,139.516,139.5545,139.3907,139.4967,88908.0
2023-04-20 10:00:00,144.73,144.84,144.64,144.76,96469.0,139.487,139.5931,139.4003,139.516,96469.0
2023-04-20 10:05:00,144.79,144.88,144.74,144.8,117093.0,139.5449,139.6316,139.4967,139.5545,117093.0
2023-04-20 10:10:00,144.81,145.05,144.8,145.04,107422.0,139.5642,139.7955,139.5545,139.7858,107422.0
2023-04-20 10:15:00,145.04,145.09,144.95,145.04,31326.0,139.7858,139.834,139.6991,139.7858,31326.0
2023-04-20 10:20:00,145.04,145.07,144.99,145.06,13396.0,139.7858,139.8147,139.7376,139.8051,13396.0
2023-04-20 10:25:00,145.08,145.17,145.06,145.1,9664.0,139.8244,139.9111,139.8051,139.8436,9664.0
2023-04-20 10:30:00,145.13,145.27,145.1,145.23,11234.0,139.8726,140.0075,139.8436,139.9689,11234.0
2023-04-20 10:35:00,145.21,145.25,145.13,145.17,15016.0,139.9497,139.9882,139.8726,139.9111,15016.0
2023-04-20 10:40:00,145.14,145.22,145.11,145.21,103247.0,139.8822,139.9593,139.8533,139.9497,103247.0
2023-04-20 10:45:00,145.21,145.29,145.19,145.23,41467.0,139.9497,140.0268,139.9304,139.9689,41467.0
2023-04-20 10:50:00,145.24,145.3,145.19,145.23,40905.0,139.9786,140.0364,139.9304,139.9689,40905.0
2023-04-20 10:55:00,145.2,145.31,145.19,145.31,31977.0,139.94,140.046,139.9304,140.046,31977.0
2023-04-20 11:00:00,145.32,145.35,145.26,145.26,12412.0,140.0557,140.0846,139.9978,139.9978,12412.0
2023-04-20 11:05:00,145.25,145.26,145.04,145.16,20307.0,139.9882,139.9978,139.7858,139.9015,20307.0
2023-04-20 11:10:00,145.18,145.28,145.18,145.26,15275.0,139.9207,140.0171,139.9207,139.9978,15275.0
2023-04-20 11:15:00,145.26,145.28,145.1,145.1,222249.0,139.9978,140.0171,139.8436,139.8436,222249.0
2023-04-20 11:20:00,145.09,145.1,145.02,145.06,9121.0,139.834,139.8436,139.7665,139.8051,9121.0
2023-04-20 11:25:00,145.07,145.07,145.0,145.03,7918.0,139.8147,139.8147,139.7473,139.7762,7918.0
2023-04-20 11:30:00,145.02,145.05,144.9,144.9,16575.0,139.7665,139.7955,139.6509,139.6509,16575.0
2023-04-20 11:35:00,144.9,144.99,144.88,144.93,24484.0,139.6509,139.7376,139.6316,139.6798,24484.0
2023-04-20 11:40:00,144.91,145.05,144.9,145.05,14183.0,139.6605,139.7955,139.6509,139.7955,14183.0
2023-04-20 11:45:00,145.06,145.11,145.01,145.09,32975.0,139.8051,139.8533,139.7569,139.834,32975.0
2023-04-20 11:50:00,145.08,145.09,145.04,145.05,8336.0,139.8244,139.834,139.7858,139.7955,8336.0
2023-04-20 11:55:00,145.05,145.08,145.01,145.01,9317.0,139.7955,139.8244,139.7569,139.7569,9317.0
2023-04-20 12:00:00,145.03,145.03,144.93,144.94,9087.0,139.7762,139.7762,139.6798,139.6894,9087.0
2023-04-20 12:05:00,144.91,144.99,144.86,144.98,4444.0,139.6605,139.7376,139.6123,139.728,4444.0
2023-04-20 12:10:00,144.98,145.08,144.98,145.07,16768.0,139.728,139.8244,139.728,139.8147,16768.0
2023-04-20 12:15:00,145.08,145.09,145.04,145.06,3701.0,139.8244,139.834,139.7858,139.8051,3701.0
2023-04-20 12:20:00,145.07,145.08,145.03,145.06,6946.0,139.8147,139.8244,139.7762,139.8051,6946.0
2023-04-20 12:25:00,145.05,145.13,145.03,145.12,12564.0,139.7955,139.8726,139.7762,139.8629,12564.0
2023-04-20 12:30:00,145.11,145.19,145.1,145.18,22847.0,139.8533,139.9304,139.8436,139.9207,22847.0
2023-04-20 12:35:00,145.17,145.26,145.14,145.15,14681.0,139.9111,139.9978,139.8822,139.8918,14681.0
2023-04-20 12:40:00,145.15,145.23,145.14,145.23,15301.0,139.8918,139.9689,139.8822,139.9689,15301.0
2023-04-20 12:45:00,145.25,145.27,145.21,145.21,6220.0,139.9882,140.0075,139.9497,139.9497,6220.0
2023-04-20 12:50:00,145.21,145.25,145.2,145.22,14068.0,139.9497,139.9882,139.94,139.9593,14068.0
2023-04-20 12:55:00,145.24,145.32,145.24,145.29,19978.0,139.9786,140.0557,139.9786,140.0268,19978.0
2023-04-20 13:00:00,145.3,145.33,145.25,145.31,25281.0,140.0364,140.0653,139.9882,140.046,25281.0
2023-04-20 13:05:00,145.31,145.34,145.3,145.32,7617.0,140.046,140.075,140.0364,140.0557,7617.0
2023-04-20 13:10:00,145.32,145.4,145.32,145.37,11695.0,140.0557,140.1328,140.0557,140.1039,11695.0
2023-04-20 13:15:00,145.36,145.37,145.3,145.33,9329.0,140.0942,140.1039,140.0364,140.0653,9329.0
2023-04-20 13:20:00,145.33,145.34,145.26,145.32,50183.0,140.0653,140.075,139.9978,140.0557,50183.0
2023-04-20 13:25:00,145.33,145.37,145.33,145.36,11040.0,140.0653,140.1039,140.0653,140.0942,11040.0
2023-04-20 13:30:00,145.36,145.4,145.33,145.35,34733.0,140.0942,140.1328,140.0653,140.0846,34733.0
2023-04-20 13:35:00,145.36,145.37,145.29,145.3,10817.0,140.0942,140.1039,140.0268,140.0364,10817.0
2023-04-20 13:40:00,145.31,145.32,145.25,145.28,7862.0,140.046,140.0557,139.9882,140.0171,7862.0
2023-04-20 13:45:00,145.28,145.31,145.25,145.28,28659.0,140.0171,140.046,139.9882,140.0171,28659.0
2023-04-20 13:50:00,145.28,145.4,145.26,145.4,8576.0,140.0171,140.1328,139.9978,140.1328,8576.0
2023-04-20 13:55:00,145.4,145.4,145.23,145.26,24533.0,140.1328,140.1328,139.9689,139.9978,24533.0
2023-04-20 14:00:00,145.26,145.27,145.16,145.18,27047.0,139.9978,140.0075,139.9015,139.9207,27047.0
2023-04-20 14:05:00,145.18,145.23,145.09,145.17,22132.0,139.9207,139.9689,139.834,139.9111,22132.0
2023-04-20 14:10:00,145.17,145.24,145.17,145.22,7532.0,139.9111,139.9786,139.9111,139.9593,7532.0
2023-04-20 14:15:00,145.2,145.21,145.15,145.2,37913.0,139.94,139.9497,139.8918,139.94,37913.0
2023-04-20 14:20:00,145.2,145.25,145.15,145.21,15109.0,139.94,139.9882,139.8918,139.9497,15109.0
2023-04-20 14:25:00,145.19,145.21,145.12,145.13,61951.0,139.9304,139.9497,139.8629,139.8726,61951.0
2023-04-20 14:30:00,145.12,145.13,144.93,144.95,26117.0,139.8629,139.8726,139.6798,139.6991,26117.0
2023-04-20 14:35:00,144.94,144.94,144.76,144.77,33793.0,139.6894,139.6894,139.516,139.5256,33793.0
2023-04-20 14:40:00,144.81,144.81,144.68,144.71,24195.0,139.5642,139.5642,139.4389,139.4678,24195.0
2023-04-20 14:45:00,144.71,144.82,144.7,144.72,9653.0,139.4678,139.5738,139.4581,139.4774,9653.0
2023-04-20 14:50:00,144.72,144.81,144.72,144.78,12498.0,139.4774,139.5642,139.4774,139.5352,12498.0
2023-04-20 14:55:00,144.78,144.83,144.75,144.82,23413.0,139.5352,139.5834,139.5063,139.5738,23413.0
2023-04-20 15:00:00,144.83,144.89,144.7,144.72,10768.0,139.5834,139.6413,139.4581,139.4774,10768.0
2023-04-20 15:05:00,144.72,144.72,144.64,144.7,14400.0,139.4774,139.4774,139.4003,139.4581,14400.0
2023-04-20 15:10:00,144.69,144.69,144.49,144.5,29713.0,139.4485,139.4485,139.2557,139.2654,29713.0
2023-04-20 15:15:00,144.49,144.52,144.41,144.44,24811.0,139.2557,139.2847,139.1786,139.2076,24811.0
2023-04-20 15:20:00,144.44,144.56,144.39,144.52,23278.0,139.2076,139.3232,139.1594,139.2847,23278.0
2023-04-20 15:25:00,144.52,144.59,144.4,144.42,21150.0,139.2847,139.3521,139.169,139.1883,21150.0
2023-04-20 15:30:00,144.44,144.64,144.44,144.62,59111.0,139.2076,139.4003,139.2076,139.381,59111.0
2023-04-20 15:35:00,144.61,144.63,144.46,144.62,14776.0,139.3714,139.3907,139.2268,139.381,14776.0
2023-04-20 15:40:00,144.62,144.63,144.49,144.5,147999.0,139.381,139.3907,139.2557,139.2654,147999.0
2023-04-20 15:45:00,144.49,144.56,144.46,144.56,29714.0,139.2557,139.3232,139.2268,139.3232,29714.0
2023-04-20 15:50:00,144.56,144.75,144.46,144.75,59570.0,139.3232,139.5063,139.2268,139.5063,59570.0
2023-04-20 15:55:00,144.75,144.92,144.75,144.9,86364.0,139.5063,139.6702,139.5063,139.6509,86364.0
2023-04-21 09:30:00,145.13,145.13,144.91,144.93,33189.0,139.8726,139.8726,139.6605,139.6798,33189.0
2023-04-21 09:35:00,144.9,145.01,144.77,144.78,19618.0,139.6509,139.7569,139.5256,139.5352,19618.0
2023-04-21 09:40:00,144.79,144.83,144.71,144.73,37214.0,139.5449,139.5834,139.4678,139.487,37214.0
2023-04-21 09:45:00,144.76,144.91,144.71,144.87,26714.0,139.516,139.6605,139.4678,139.622,26714.0
2023-04-21 09:50:00,144.85,144.85,144.59,144.77,36852.0,139.6027,139.6027,139.3521,139.5256,36852.0
2023-04-21 09:55:00,144.72,144.72,144.56,144.65,39375.0,139.4774,139.4774,139.3232,139.4099,39375.0
2023-04-21 10:00:00,144.63,144.63,144.37,144.51,43051.0,139.3907,139.3907,139.1401,139.275,43051.0
2023-04-21 10:05:00,144.52,144.63,144.51,144.58,5790.0,139.2847,139.3907,139.275,139.3425,5790.0
2023-04-21 10:10:00,144.59,144.74,144.54,144.71,36143.0,139.3521,139.4967,139.3039,139.4678,36143.0
2023-04-21 10:15:00,144.74,144.89,144.63,144.84,6538.0,139.4967,139.6413,139.3907,139.5931,6538.0
2023-04-21 10:20:00,144.85,144.94,144.81,144.86,6708.0,139.6027,139.6894,139.5642,139.6123,6708.0
2023-04-21 10:25:00,144.86,145.01,144.86,144.88,32006.0,139.6123,139.7569,139.6123,139.6316,32006.0
2023-04-21 10:30:00,144.88,144.98,144.87,144.92,5601.0,139.6316,139.728,139.622,139.6702,5601.0
2023-04-21 10:35:00,144.91,144.91,144.67,144.68,22374.0,139.6605,139.6605,139.4292,139.4389,22374.0
2023-04-21 10:40:00,144.67,144.67,144.21,144.21,30437.0,139.4292,139.4292,138.9859,138.9859,30437.0
2023-04-21 10:45:00,144.21,144.35,144.13,144.34,49059.0,138.9859,139.1208,138.9088,139.1112,49059.0
2023-04-21 10:50:00,144.34,144.37,144.24,144.29,18137.0,139.1112,139.1401,139.0148,139.063,18137.0
2023-04-21 10:55:00,144.31,144.33,144.19,144.26,12185.0,139.0823,139.1015,138.9666,139.0341,12185.0
2023-04-21 11:00:00,144.27,144.58,144.22,144.58,67281.0,139.0437,139.3425,138.9955,139.3425,67281.0
2023-04-21 11:05:00,144.56,144.6,144.46,144.53,17708.0,139.3232,139.3618,139.2268,139.2943,17708.0
2023-04-21 11:10:00,144.53,144.56,144.47,144.5,26075.0,139.2943,139.3232,139.2365,139.2654,26075.0
2023-04-21 11:15:00,144.5,144.55,144.43,144.51,24040.0,139.2654,139.3136,139.1979,139.275,24040.0
2023-04-21 11:20:00,144.49,144.56,144.48,144.52,8794.0,139.2557,139.3232,139.2461,139.2847,8794.0
2023-04-21 11:25:00,144.5,144.52,144.39,144.47,9800.0,139.2654,139.2847,139.1594,139.2365,9800.0
2023-04-21 11:30:00,144.47,144.62,144.47,144.62,4169.0,139.2365,139.381,139.2365,139.381,4169.0
2023-04-21 11:35:00,144.61,144.62,144.39,144.44,10127.0,139.3714,139.381,139.1594,139.2076,10127.0
2023-04-21 11:40:00,144.45,144.65,144.45,144.53,13825.0,139.2172,139.4099,139.2172,139.2943,13825.0
2023-04-21 11:45:00,144.52,144.56,144.29,144.29,6391.0,139.2847,139.3232,139.063,139.063,6391.0
2023-04-21 11:50:00,144.27,144.4,144.26,144.4,8257.0,139.0437,139.169,139.0341,139.169,8257.0
2023-04-21 11:55:00,144.43,144.58,144.4,144.58,13196.0,139.1979,139.3425,139.169,139.3425,13196.0
2023-04-21 12:00:00,144.58,144.63,144.54,144.61,16800.0,139.3425,139.3907,139.3039,139.3714,16800.0
2023-04-21 12:05:00,144.62,144.7,144.52,144.56,15685.0,139.381,139.4581,139.2847,139.3232,15685.0
2023-04-21 12:10:00,144.56,144.62,144.51,144.58,5368.0,139.3232,139.381,139.275,139.3425,5368.0
2023-04-21 12:15:00,144.59,144.66,144.56,144.66,5786.0,139.3521,139.4196,139.3232,139.4196,5786.0
2023-04-21 12:20:00,144.66,144.66,144.51,144.61,7267.0,139.4196,139.4196,139.275,139.3714,7267.0
2023-04-21 12:25:00,144.6,144.61,144.46,144.49,13087.0,139.3618,139.3714,139.2268,139.2557,13087.0
2023-04-21 12:30:00,144.52,144.53,144.43,144.5,7527.0,139.2847,139.2943,139.1979,139.2654,7527.0
2023-04-21 12:35:00,144.5,144.51,144.44,144.46,3619.0,139.2654,139.275,139.2076,139.2268,3619.0
2023-04-21 12:40:00,144.45,144.5,144.43,144.49,4881.0,139.2172,139.2654,139.1979,139.2557,4881.0
2023-04-21 12:45:00,144.5,144.58,144.5,144.54,7556.0,139.2654,139.3425,139.2654,139.3039,7556.0
2023-04-21 12:50:00,144.52,144.6,144.51,144.59,10057.0,139.2847,139.3618,139.275,139.3521,10057.0
2023-04-21 12:55:00,144.58,144.63,144.56,144.58,7298.0,139.3425,139.3907,139.3232,139.3425,7298.0
2023-04-21 13:00:00,144.59,144.67,144.57,144.58,4277.0,139.3521,139.4292,139.3328,139.3425,4277.0
2023-04-21 13:05:00,144.62,144.68,144.6,144.64,189947.0,139.381,139.4389,139.3618,139.4003,189947.0
2023-04-21 13:10:00,144.68,144.68,144.6,144.62,6158.0,139.4389,139.4389,139.3618,139.381,6158.0
2023-04-21 13:15:00,144.61,144.63,144.49,144.5,17364.0,139.3714,139.3907,139.2557,139.2654,17364.0
2023-04-21 13:20:00,144.49,144.55,144.48,144.52,8479.0,139.2557,139.3136,139.2461,139.2847,8479.0
2023-04-21 13:25:00,144.52,144.55,144.49,144.52,16174.0,139.2847,139.3136,139.2557,139.2847,16174.0
2023-04-21 13:30:00,144.52,144.65,144.51,144.62,8779.0,139.2847,139.4099,139.275,139.381,8779.0
2023-04-21 13:35:00,144.65,144.7,144.64,144.7,3879.0,139.4099,139.4581,139.4003,139.4581,3879.0
2023-04-21 13:40:00,144.73,144.82,144.72,144.77,14198.0,139.487,139.5738,139.4774,139.5256,14198.0
2023-04-21 13:45:00,144.79,144.84,144.77,144.84,2896.0,139.5449,139.5931,139.5256,139.5931,2896.0
2023-04-21 13:50:00,144.86,144.87,144.81,144.83,5142.0,139.6123,139.622,139.5642,139.5834,5142.0
2023-04-21 13:55:00,144.83,144.89,144.79,144.85,9368.0,139.5834,139.6413,139.5449,139.6027,9368.0
2023-04-21 14:00:00,144.88,145.01,144.87,144.97,11898.0,139.6316,139.7569,139.622,139.7184,11898.0
2023-04-21 14:05:00,144.97,144.99,144.93,144.93,4711.0,139.7184,139.7376,139.6798,139.6798,4711.0
2023-04-21 14:10:00,144.93,145.02,144.93,144.97,8728.0,139.6798,139.7665,139.6798,139.7184,8728.0
2023-04-21 14:15:00,144.97,145.0,144.9,144.9,10918.0,139.7184,139.7473,139.6509,139.6509,10918.0
2023-04-21 14:20:00,144.91,144.94,144.89,144.9,10308.0,139.6605,139.6894,139.6413,139.6509,10308.0
2023-04-21 14:25:00,144.91,144.94,144.85,144.91,40380.0,139.6605,139.6894,139.6027,139.6605,40380.0
2023-04-21 14:30:00,144.9,144.96,144.8,144.84,59111.0,139.6509,139.7087,139.5545,139.5931,59111.0
2023-04-21 14:35:00,144.83,144.84,144.77,144.81,13720.0,139.5834,139.5931,139.5256,139.5642,13720.0
2023-04-21 14:40:00,144.82,144.87,144.79,144.8,24629.0,139.5738,139.622,139.5449,139.5545,24629.0
2023-04-21 14:45:00,144.8,144.81,144.73,144.81,10410.0,139.5545,139.5642,139.487,139.5642,10410.0
2023-04-21 14:50:00,144.82,144.84,144.79,144.8,37159.0,139.5738,139.5931,139.5449,139.5545,37159.0
2023-04-21 14:55:00,144.79,144.86,144.77,144.86,6200.0,139.5449,139.6123,139.5256,139.6123,6200.0
2023-04-21 15:00:00,144.86,144.91,144.78,144.79,13917.0,139.6123,139.6605,139.5352,139.5449,13917.0
2023-04-21 15:05:00,144.79,144.8,144.68,144.75,10375.0,139.5449,139.5545,139.4389,139.5063,10375.0
2023-04-21 15:10:00,144.78,144.78,144.68,144.68,5055.0,139.5352,139.5352,139.4389,139.4389,5055.0
2023-04-21 15:15:00,144.69,144.73,144.65,144.71,53579.0,139.4485,139.487,139.4099,139.4678,53579.0
2023-04-21 15:20:00,144.72,144.77,144.7,144.72,27855.0,139.4774,139.5256,139.4581,139.4774,27855.0
2023-04-21 15:25:00,144.73,144.73,144.67,144.72,39013.0,139.487,139.487,139.4292,139.4774,39013.0
2023-04-21 15:30:00,144.71,144.78,144.69,144.77,22727.0,139.4678,139.5352,139.4485,139.5256,22727.0
2023-04-21 15:35:00,144.76,144.82,144.74,144.74,12758.0,139.516,139.5738,139.4967,139.4967,12758.0
2023-04-21 15:40:00,144.74,144.8,144.68,144.71,11198.0,139.4967,139.5545,139.4389,139.4678,11198.0
2023-04-21 15:45:00,144.69,144.8,144.65,144.76,33785.0,139.4485,139.5545,139.4099,139.516,33785.0
2023-04-21 15:50:00,144.77,144.87,144.76,144.87,133931.0,139.5256,139.622,139.516,139.622,133931.0
2023-04-21 15:55:00,144.86,144.96,144.86,144.92,106015.0,139.6123,139.7087,139.6123,139.6702,106015.0
2023-04-24 09:30:00,144.86,145.24,144.86,145.05,41333.0,139.6123,139.9786,139.6123,139.7955,41333.0
2023-04-24 09:35:00,144.96,145.03,144.89,144.9,15688.0,139.7087,139.7762,139.6413,139.6509,15688.0
2023-04-24 09:40:00,145.0,145.06,144.91,144.98,57974.0,139.7473,139.8051,139.6605,139.728,57974.0
2023-04-24 09:45:00,145.0,145.12,144.97,145.08,29745.0,139.7473,139.8629,139.7184,139.8244,29745.0
2023-04-24 09:50:00,145.09,145.16,145.03,145.05,12216.0,139.834,139.9015,139.7762,139.7955,12216.0
2023-04-24 09:55:00,145.04,145.09,145.03,145.05,10886.0,139.7858,139.834,139.7762,139.7955,10886.0
2023-04-24 10:00:00,145.05,145.16,144.97,145.03,10530.0,139.7955,139.9015,139.7184,139.7762,10530.0
2023-04-24 10:05:00,145.03,145.08,144.98,145.08,7516.0,139.7762,139.8244,139.728,139.8244,7516.0
2023-04-24 10:10:00,145.06,145.25,145.04,145.17,15626.0,139.8051,139.9882,139.7858,139.9111,15626.0
2023-04-24 10:15:00,145.17,145.21,145.12,145.18,19771.0,139.9111,139.9497,139.8629,139.9207,19771.0
2023-04-24 10:20:00,145.16,145.23,145.13,145.2,15697.0,139.9015,139.9689,139.8726,139.94,15697.0
2023-04-24 10:25:00,145.18,145.2,145.1,145.2,39452.0,139.9207,139.94,139.8436,139.94,39452.0
2023-04-24 10:30:00,145.24,145.3,145.2,145.21,10376.0,139.9786,140.0364,139.94,139.9497,10376.0
2023-04-24 10:35:00,145.18,145.19,144.96,144.97,50402.0,139.9207,139.9304,139.7087,139.7184,50402.0
2023-04-24 10:40:00,145.0,145.04,144.78,144.82,15782.0,139.7473,139.7858,139.5352,139.5738,15782.0
2023-04-24 10:45:00,144.77,144.91,144.77,144.9,37352.0,139.5256,139.6605,139.5256,139.6509,37352.0
2023-04-24 10:50:00,144.91,144.94,144.84,144.88,14349.0,139.6605,139.6894,139.5931,139.6316,14349.0
2023-04-24 10:55:00,144.89,144.89,144.75,144.75,26002.0,139.6413,139.6413,139.5063,139.5063,26002.0
2023-04-24 11:00:00,144.75,144.78,144.67,144.74,6223.0,139.5063,139.5352,139.4292,139.4967,6223.0
2023-04-24 11:05:00,144.75,144.75,144.65,144.66,2866.0,139.5063,139.5063,139.4099,139.4196,2866.0
2023-04-24 11:10:00,144.66,144.71,144.63,144.63,11382.0,139.4196,139.4678,139.3907,139.3907,11382.0
2023-04-24 11:15:00,144.63,144.71,144.59,144.71,7611.0,139.3907,139.4678,139.3521,139.4678,7611.0
2023-04-24 11:20:00,144.73,144.73,144.66,144.69,4289.0,139.487,139.487,139.4196,139.4485,4289.0
2023-04-24 11:25:00,144.66,144.72,144.66,144.68,6945.0,139.4196,139.4774,139.4196,139.4389,6945.0
2023-04-24 11:30:00,144.67,144.79,144.67,144.77,7481.0,139.4292,139.5449,139.4292,139.5256,7481.0
2023-04-24 11:35:00,144.78,144.81,144.71,144.71,12553.0,139.5352,139.5642,139.4678,139.4678,12553.0
2023-04-24 11:40:00,144.7,144.73,144.59,144.67,15880.0,139.4581,139.487,139.3521,139.4292,15880.0
2023-04-24 11:45:00,144.66,144.76,144.65,144.76,11417.0,139.4196,139.516,139.4099,139.516,11417.0
2023-04-24 11:50:00,144.74,144.75,144.68,144.68,14948.0,139.4967,139.5063,139.4389,139.4389,14948.0
2023-04-24 11:55:00,144.67,144.71,144.66,144.66,17270.0,139.4292,139.4678,139.4196,139.4196,17270.0
2023-04-24 12:00:00,144.69,144.8,144.69,144.8,19518.0,139.4485,139.5545,139.4485,139.5545,19518.0
2023-04-24 12:05:00,144.79,144.79,144.7,144.7,21152.0,139.5449,139.5449,139.4581,139.4581,21152.0
2023-04-24 12:10:00,144.71,144.71,144.66,144.68,4515.0,139.4678,139.4678,139.4196,139.4389,4515.0
2023-04-24 12:15:00,144.67,144.73,144.59,144.72,12620.0,139.4292,139.487,139.3521,139.4774,12620.0
2023-04-24 12:20:00,144.74,144.83,144.74,144.83,9016.0,139.4967,139.5834,139.4967,139.5834,9016.0
2023-04-24 12:25:00,144.84,144.88,144.83,144.88,6165.0,139.5931,139.6316,139.5834,139.6316,6165.0
2023-04-24 12:30:00,144.85,144.91,144.85,144.86,4626.0,139.6027,139.6605,139.6027,139.6123,4626.0
2023-04-24 12:35:00,144.87,144.93,144.86,144.93,8375.0,139.622,139.6798,139.6123,139.6798,8375.0
2023-04-24 12:40:00,144.93,144.95,144.89,144.89,5311.0,139.6798,139.6991,139.6413,139.6413,5311.0
2023-04-24 12:45:00,144.9,144.93,144.86,144.93,3856.0,139.6509,139.6798,139.6123,139.6798,3856.0
2023-04-24 12:50:00,144.93,144.96,144.9,144.92,33974.0,139.6798,139.7087,139.6509,139.6702,33974.0
2023-04-24 12:55:00,144.92,144.96,144.91,144.96,6526.0,139.6702,139.7087,139.6605,139.7087,6526.0
2023-04-24 13:00:00,144.96,144.96,144.88,144.93,5552.0,139.7087,139.7087,139.6316,139.6798,5552.0
2023-04-24 13:05:00,144.88,144.88,144.85,144.86,5211.0,139.6316,139.6316,139.6027,139.6123,5211.0
2023-04-24 13:10:00,144.84,144.9,144.84,144.89,4658.0,139.5931,139.6509,139.5931,139.6413,4658.0
2023-04-24 13:15:00,144.88,144.9,144.84,144.86,9165.0,139.6316,139.6509,139.5931,139.6123,9165.0
2023-04-24 13:20:00,144.86,144.89,144.84,144.88,8507.0,139.6123,139.6413,139.5931,139.6316,8507.0
2023-04-24 13:25:00,144.89,144.96,144.89,144.96,3535.0,139.6413,139.7087,139.6413,139.7087,3535.0
2023-04-24 13:30:00,144.96,145.06,144.96,144.97,11517.0,139.7087,139.8051,139.7087,139.7184,11517.0
2023-04-24 13:35:00,144.97,145.05,144.96,145.04,5573.0,139.7184,139.7955,139.7087,139.7858,5573.0
2023-04-24 13:40:00,145.03,145.06,145.03,145.05,6169.0,139.7762,139.8051,139.7762,139.7955,6169.0
2023-04-24 13:45:00,145.06,145.07,145.02,145.05,5248.0,139.8051,139.8147,139.7665,139.7955,5248.0
2023-04-24 13:50:00,145.06,145.12,145.06,145.11,7082.0,139.8051,139.8629,139.8051,139.8533,7082.0
2023-04-24 13:55:00,145.12,145.12,145.07,145.08,5578.0,139.8629,139.8629,139.8147,139.8244,5578.0
2023-04-24 14:00:00,145.09,145.12,145.08,145.09,12978.0,139.834,139.8629,139.8244,139.834,12978.0
2023-04-24 14:05:00,145.09,145.09,144.98,145.0,24250.0,139.834,139.834,139.728,139.7473,24250.0
2023-04-24 14:10:00,144.97,144.99,144.95,144.96,4787.0,139.7184,139.7376,139.6991,139.7087,4787.0
2023-04-24 14:15:00,144.97,144.98,144.88,144.91,24633.0,139.7184,139.728,139.6316,139.6605,24633.0
2023-04-24 14:20:00,144.9,144.92,144.85,144.86,12406.0,139.6509,139.6702,139.6027,139.6123,12406.0
2023-04-24 14:25:00,144.85,144.91,144.85,144.89,9383.0,139.6027,139.6605,139.6027,139.6413,9383.0
2023-04-24 14:30:00,144.9,144.94,144.84,144.87,5338.0,139.6509,139.6894,139.5931,139.622,5338.0
2023-04-24 14:35:00,144.88,144.89,144.83,144.83,3339.0,139.6316,139.6413,139.5834,139.5834,3339.0
2023-04-24 14:40:00,144.81,144.85,144.81,144.85,11028.0,139.5642,139.6027,139.5642,139.6027,11028.0
2023-04-24 14:45:00,144.83,144.88,144.81,144.88,5568.0,139.5834,139.6316,139.5642,139.6316,5568.0
2023-04-24 14:50:00,144.88,144.92,144.87,144.89,4491.0,139.6316,139.6702,139.622,139.6413,4491.0
2023-04-24 14:55:00,144.9,144.92,144.89,144.92,10543.0,139.6509,139.6702,139.6413,139.6702,10543.0
2023-04-24 15:00:00,144.92,144.99,144.92,144.97,12250.0,139.6702,139.7376,139.6702,139.7184,12250.0
2023-04-24 15:05:00,144.99,145.03,144.94,145.03,13434.0,139.7376,139.7762,139.6894,139.7762,13434.0
2023-04-24 15:10:00,145.03,145.14,145.02,145.11,13197.0,139.7762,139.8822,139.7665,139.8533,13197.0
2023-04-24 15:15:00,145.11,145.11,145.01,145.07,13128.0,139.8533,139.8533,139.7569,139.8147,13128.0
2023-04-24 15:20:00,145.07,145.07,145.0,145.03,29627.0,139.8147,139.8147,139.7473,139.7762,29627.0
2023-04-24 15:25:00,145.04,145.11,145.03,145.05,17092.0,139.7858,139.8533,139.7762,139.7955,17092.0
2023-04-24 15:30:00,145.05,145.11,145.04,145.06,12952.0,139.7955,139.8533,139.7858,139.8051,12952.0
2023-04-24 15:35:00,145.05,145.08,144.97,145.0,14820.0,139.7955,139.8244,139.7184,139.7473,14820.0
2023-04-24 15:40:00,145.0,145.08,144.99,145.05,24335.0,139.7473,139.8244,139.7376,139.7955,24335.0
2023-04-24 15:45:00,145.05,145.18,145.05,145.18,30345.0,139.7955,139.9207,139.7955,139.9207,30345.0
2023-04-24 15:50:00,145.18,145.18,145.05,145.12,39056.0,139.9207,139.9207,139.7955,139.8629,39056.0
2023-04-24 15:55:00,145.13,145.24,145.1,145.22,74654.0,139.8726,139.9786,139.8436,139.9593,74654.0
2023-04-25 09:30:00,144.4,144.43,144.26,144.41,30826.0,139.169,139.1979,139.0341,139.1786,30826.0
2023-04-25 09:35:00,144.36,144.39,144.27,144.3,36429.0,139.1305,139.1594,139.0437,139.0726,36429.0
2023-04-25 09:40:00,144.31,144.36,144.24,144.29,19945.0,139.0823,139.1305,139.0148,139.063,19945.0
2023-04-25 09:45:00,144.27,144.27,143.9,143.98,64442.0,139.0437,139.0437,138.6871,138.7642,64442.0
2023-04-25 09:50:00,143.97,144.04,143.95,144.0,29826.0,138.7546,138.822,138.7353,138.7835,29826.0
2023-04-25 09:55:00,144.0,144.06,143.98,144.02,24848.0,138.7835,138.8413,138.7642,138.8028,24848.0
2023-04-25 10:00:00,144.0,144.22,143.98,144.07,61217.0,138.7835,138.9955,138.7642,138.851,61217.0
2023-04-25 10:05:00,144.07,144.18,144.03,144.08,42941.0,138.851,138.957,138.8124,138.8606,42941.0
2023-04-25 10:10:00,144.03,144.03,143.79,143.9,43987.0,138.8124,138.8124,138.5811,138.6871,43987.0
2023-04-25 10:15:00,143.85,143.99,143.85,143.94,72131.0,138.6389,138.7739,138.6389,138.7257,72131.0
2023-04-25 10:20:00,143.94,143.97,143.85,143.86,72887.0,138.7257,138.7546,138.6389,138.6486,72887.0
2023-04-25 10:25:00,143.87,143.94,143.81,143.87,47292.0,138.6582,138.7257,138.6004,138.6582,47292.0
2023-04-25 10:30:00,143.87,143.89,143.74,143.76,31593.0,138.6582,138.6775,138.5329,138.5522,31593.0
2023-04-25 10:35:00,143.73,143.77,143.68,143.7,23300.0,138.5233,138.5618,138.4751,138.4944,23300.0
2023-04-25 10:40:00,143.7,143.76,143.67,143.69,37444.0,138.4944,138.5522,138.4654,138.4847,37444.0
2023-04-25 10:45:00,143.69,143.88,143.67,143.88,23523.0,138.4847,138.6678,138.4654,138.6678,23523.0
2023-04-25 10:50:00,143.88,143.97,143.85,143.85,12829.0,138.6678,138.7546,138.6389,138.6389,12829.0
2023-04-25 10:55:00,143.85,143.95,143.85,143.92,18640.0,138.6389,138.7353,138.6389,138.7064,18640.0
2023-04-25 11:00:00,143.94,143.98,143.85,143.88,33615.0,138.7257,138.7642,138.6389,138.6678,33615.0
2023-04-25 11:05:00,143.86,143.98,143.83,143.97,25668.0,138.6486,138.7642,138.6197,138.7546,25668.0
2023-04-25 11:10:00,143.96,144.07,143.96,144.06,14079.0,138.7449,138.851,138.7449,138.8413,14079.0
2023-04-25 11:15:00,144.03,144.08,144.01,144.07,15432.0,138.8124,138.8606,138.7931,138.851,15432.0
2023-04-25 11:20:00,144.09,144.11,143.87,143.87,37040.0,138.8702,138.8895,138.6582,138.6582,37040.0
2023-04-25 11:25:00,143.87,143.93,143.83,143.84,28761.0,138.6582,138.716,138.6197,138.6293,28761.0
2023-04-25 11:30:00,143.82,143.82,143.7,143.77,8358.0,138.61,138.61,138.4944,138.5618,8358.0
2023-04-25 11:35:00,143.72,143.75,143.68,143.69,23229.0,138.5136,138.5426,138.4751,138.4847,23229.0
2023-04-25 11:40:00,143.68,143.72,143.63,143.72,11804.0,138.4751,138.5136,138.4269,138.5136,11804.0
2023-04-25 11:45:00,143.72,143.79,143.72,143.79,5820.0,138.5136,138.5811,138.5136,138.5811,5820.0
2023-04-25 11:50:00,143.76,143.76,143.65,143.68,7510.0,138.5522,138.5522,138.4462,138.4751,7510.0
2023-04-25 11:55:00,143.69,143.73,143.64,143.67,5183.0,138.4847,138.5233,138.4365,138.4654,5183.0
2023-04-25 12:00:00,143.67,143.75,143.62,143.66,18954.0,138.4654,138.5426,138.4173,138.4558,18954.0
2023-04-25 12:05:00,143.67,143.7,143.66,143.68,4594.0,138.4654,138.4944,138.4558,138.4751,4594.0
2023-04-25 12:10:00,143.7,143.7,143.62,143.64,8115.0,138.4944,138.4944,138.4173,138.4365,8115.0
2023-04-25 12:15:00,143.65,143.74,143.65,143.73,5733.0,138.4462,138.5329,138.4462,138.5233,5733.0
2023-04-25 12:20:00,143.73,143.81,143.72,143.74,5034.0,138.5233,138.6004,138.5136,138.5329,5034.0
2023-04-25 12:25:00,143.72,143.72,143.65,143.65,4904.0,138.5136,138.5136,138.4462,138.4462,4904.0
2023-04-25 12:30:00,143.63,143.67,143.58,143.6,12453.0,138.4269,138.4654,138.3787,138.398,12453.0
2023-04-25 12:35:00,143.6,143.65,143.58,143.62,9333.0,138.398,138.4462,138.3787,138.4173,9333.0
2023-04-25 12:40:00,143.63,143.76,143.63,143.72,8031.0,138.4269,138.5522,138.4269,138.5136,8031.0
2023-04-25 12:45:00,143.72,143.73,143.6,143.61,8631.0,138.5136,138.5233,138.398,138.4076,8631.0
2023-04-25 12:50:00,143.61,143.61,143.5,143.51,10046.0,138.4076,138.4076,138.3016,138.3112,10046.0
2023-04-25 12:55:00,143.5,143.54,143.48,143.49,5565.0,138.3016,138.3402,138.2823,138.292,5565.0
2023-04-25 13:00:00,143.5,143.59,143.48,143.56,14043.0,138.3016,138.3883,138.2823,138.3594,14043.0
2023-04-25 13:05:00,143.53,143.54,143.39,143.4,21030.0,138.3305,138.3402,138.1956,138.2052,21030.0
2023-04-25 13:10:00,143.41,143.42,143.2,143.2,7594.0,138.2149,138.2245,138.0125,138.0125,7594.0
2023-04-25 13:15:00,143.14,143.15,142.87,143.04,31967.0,137.9546,137.9643,137.6944,137.8583,31967.0
2023-04-25 13:20:00,143.02,143.08,142.91,142.98,19269.0,137.839,137.8968,137.733,137.8004,19269.0
2023-04-25 13:25:00,142.96,143.05,142.9,143.05,85495.0,137.7812,137.8679,137.7233,137.8679,85495.0
2023-04-25 13:30:00,143.02,143.03,142.92,143.0,17221.0,137.839,137.8486,137.7426,137.8197,17221.0
2023-04-25 13:35:00,142.99,143.07,142.99,143.03,2404.0,137.8101,137.8872,137.8101,137.8486,2404.0
2023-04-25 13:40:00,143.02,143.08,142.99,143.07,6665.0,137.839,137.8968,137.8101,137.8872,6665.0
2023-04-25 13:45:00,143.07,143.08,142.93,142.96,7457.0,137.8872,137.8968,137.7523,137.7812,7457.0
2023-04-25 13:50:00,142.97,142.99,142.88,142.91,7525.0,137.7908,137.8101,137.7041,137.733,7525.0
2023-04-25 13:55:00,142.92,142.99,142.9,142.92,27788.0,137.7426,137.8101,137.7233,137.7426,27788.0
2023-04-25 14:00:00,142.92,142.98,142.83,142.83,49032.0,137.7426,137.8004,137.6559,137.6559,49032.0
2023-04-25 14:05:00,142.84,142.96,142.83,142.84,17990.0,137.6655,137.7812,137.6559,137.6655,17990.0
2023-04-25 14:10:00,142.84,142.95,142.84,142.93,12882.0,137.6655,137.7715,137.6655,137.7523,12882.0
2023-04-25 14:15:00,142.91,142.98,142.85,142.9,6463.0,137.733,137.8004,137.6752,137.7233,6463.0
2023-04-25 14:20:00,142.87,142.99,142.87,142.93,8637.0,137.6944,137.8101,137.6944,137.7523,8637.0
2023-04-25 14:25:00,142.98,143.08,142.96,143.08,5174.0,137.8004,137.8968,137.7812,137.8968,5174.0
2023-04-25 14:30:00,143.08,143.11,143.04,143.04,20459.0,137.8968,137.9257,137.8583,137.8583,20459.0
2023-04-25 14:35:00,143.04,143.11,143.03,143.09,9022.0,137.8583,137.9257,137.8486,137.9065,9022.0
2023-04-25 14:40:00,143.06,143.07,142.85,142.85,20504.0,137.8775,137.8872,137.6752,137.6752,20504.0
2023-04-25 14:45:00,142.84,142.93,142.82,142.93,31903.0,137.6655,137.7523,137.6462,137.7523,31903.0
2023-04-25 14:50:00,142.97,142.99,142.83,142.84,12544.0,137.7908,137.8101,137.6559,137.6655,12544.0
2023-04-25 14:55:00,142.82,142.88,142.81,142.82,6908.0,137.6462,137.7041,137.6366,137.6462,6908.0
2023-04-25 15:00:00,142.81,142.92,142.78,142.79,37717.0,137.6366,137.7426,137.6077,137.6173,37717.0
2023-04-25 15:05:00,142.8,142.96,142.8,142.89,51651.0,137.627,137.7812,137.627,137.7137,51651.0
2023-04-25 15:10:00,142.91,142.99,142.88,142.99,27182.0,137.733,137.8101,137.7041,137.8101,27182.0
2023-04-25 15:15:00,143.0,143.08,142.99,143.05,40201.0,137.8197,137.8968,137.8101,137.8679,40201.0
2023-04-25 15:20:00,143.04,143.15,143.04,143.11,37976.0,137.8583,137.9643,137.8583,137.9257,37976.0
2023-04-25 15:25:00,143.11,143.13,142.96,142.98,19947.0,137.9257,137.945,137.7812,137.8004,19947.0
2023-04-25 15:30:00,142.99,143.05,142.94,142.96,35781.0,137.8101,137.8679,137.7619,137.7812,35781.0
2023-04-25 15:35:00,142.91,142.98,142.84,142.87,14119.0,137.733,137.8004,137.6655,137.6944,14119.0
2023-04-25 15:40:00,142.87,142.89,142.69,142.75,54408.0,137.6944,137.7137,137.5209,137.5788,54408.0
2023-04-25 15:45:00,142.75,142.84,142.72,142.75,41641.0,137.5788,137.6655,137.5499,137.5788,41641.0
2023-04-25 15:50:00,142.72,142.84,142.64,142.74,52528.0,137.5499,137.6655,137.4728,137.5691,52528.0
2023-04-25 15:55:00,142.74,142.77,142.69,142.7,164396.0,137.5691,137.5981,137.5209,137.5306,164396.0
2023-04-26 09:30:00,142.4,142.45,142.0,142.38,120317.0,137.2415,137.2896,136.8559,137.2222,120317.0
2023-04-26 09:35:00,142.36,142.46,142.32,142.45,100760.0,137.2029,137.2993,137.1644,137.2896,100760.0
2023-04-26 09:40:00,142.44,142.48,142.34,142.34,42471.0,137.28,137.3186,137.1836,137.1836,42471.0
2023-04-26 09:45:00,142.36,142.41,142.24,142.29,26310.0,137.2029,137.2511,137.0873,137.1354,26310.0
2023-04-26 09:50:00,142.28,142.4,142.15,142.2,27856.0,137.1258,137.2415,137.0005,137.0487,27856.0
2023-04-26 09:55:00,142.2,142.2,141.95,142.13,29587.0,137.0487,137.0487,136.8078,136.9812,29587.0
2023-04-26 10:00:00,142.14,142.23,142.05,142.2,14513.0,136.9909,137.0776,136.9041,137.0487,14513.0
2023-04-26 10:05:00,142.2,142.31,142.03,142.04,76353.0,137.0487,137.1547,136.8849,136.8945,76353.0
2023-04-26 10:10:00,142.05,142.08,141.82,141.83,36642.0,136.9041,136.933,136.6825,136.6921,36642.0
2023-04-26 10:15:00,141.82,141.89,141.63,141.67,69162.0,136.6825,136.7499,136.4993,136.5379,69162.0
2023-04-26 10:20:00,141.66,141.78,141.63,141.67,52087.0,136.5283,136.6439,136.4993,136.5379,52087.0
2023-04-26 10:25:00,141.65,141.7,141.55,141.7,51385.0,136.5186,136.5668,136.4222,136.5668,51385.0
2023-04-26 10:30:00,141.7,141.85,141.69,141.77,31131.0,136.5668,136.7114,136.5572,136.6343,31131.0
2023-04-26 10:35:00,141.76,141.91,141.76,141.88,22972.0,136.6246,136.7692,136.6246,136.7403,22972.0
2023-04-26 10:40:00,141.88,141.9,141.79,141.87,19078.0,136.7403,136.7596,136.6536,136.7307,19078.0
2023-04-26 10:45:00,141.88,141.93,141.79,141.89,18551.0,136.7403,136.7885,136.6536,136.7499,18551.0
2023-04-26 10:50:00,141.87,142.05,141.85,141.98,10145.0,136.7307,136.9041,136.7114,136.8367,10145.0
2023-04-26 10:55:00,141.95,142.08,141.95,142.05,10498.0,136.8078,136.933,136.8078,136.9041,10498.0
2023-04-26 11:00:00,142.06,142.19,142.05,142.16,72182.0,136.9138,137.0391,136.9041,137.0101,72182.0
2023-04-26 11:05:00,142.16,142.36,142.16,142.33,25766.0,137.0101,137.2029,137.0101,137.174,25766.0
2023-04-26 11:10:00,142.33,142.38,142.31,142.35,17181.0,137.174,137.2222,137.1547,137.1933,17181.0
2023-04-26 11:15:00,142.34,142.41,142.33,142.36,16072.0,137.1836,137.2511,137.174,137.2029,16072.0
2023-04-26 11:20:00,142.35,142.44,142.25,142.29,92416.0,137.1933,137.28,137.0969,137.1354,92416.0
2023-04-26 11:25:00,142.29,142.29,142.19,142.26,36462.0,137.1354,137.1354,137.0391,137.1065,36462.0
2023-04-26 11:30:00,142.27,142.33,142.26,142.3,37775.0,137.1162,137.174,137.1065,137.1451,37775.0
2023-04-26 11:35:00,142.27,142.27,142.08,142.15,46746.0,137.1162,137.1162,136.933,137.0005,46746.0
2023-04-26 11:40:00,142.14,142.24,142.13,142.23,48185.0,136.9909,137.0873,136.9812,137.0776,48185.0
2023-04-26 11:45:00,142.23,142.34,142.23,142.3,52207.0,137.0776,137.1836,137.0776,137.1451,52207.0
2023-04-26 11:50:00,142.29,142.29,142.19,142.2,15367.0,137.1354,137.1354,137.0391,137.0487,15367.0
2023-04-26 11:55:00,142.2,142.3,142.19,142.21,27393.0,137.0487,137.1451,137.0391,137.0583,27393.0
2023-04-26 12:00:00,142.23,142.35,142.22,142.31,21028.0,137.0776,137.1933,137.068,137.1547,21028.0
2023-04-26 12:05:00,142.31,142.38,142.31,142.33,26889.0,137.1547,137.2222,137.1547,137.174,26889.0
2023-04-26 12:10:00,142.32,142.35,142.27,142.31,17430.0,137.1644,137.1933,137.1162,137.1547,17430.0
2023-04-26 12:15:00,142.3,142.37,142.13,142.15,40080.0,137.1451,137.2125,136.9812,137.0005,40080.0
2023-04-26 12:20:00,142.14,142.16,142.04,142.08,17353.0,136.9909,137.0101,136.8945,136.933,17353.0
2023-04-26 12:25:00,142.08,142.12,142.05,142.07,13712.0,136.933,136.9716,136.9041,136.9234,13712.0
2023-04-26 12:30:00,142.07,142.09,142.0,142.0,21298.0,136.9234,136.9427,136.8559,136.8559,21298.0
2023-04-26 12:35:00,141.98,142.13,141.94,142.11,37071.0,136.8367,136.9812,136.7981,136.962,37071.0
2023-04-26 12:40:00,142.1,142.15,142.08,142.15,20363.0,136.9523,137.0005,136.933,137.0005,20363.0
2023-04-26 12:45:00,142.15,142.17,142.09,142.16,13373.0,137.0005,137.0198,136.9427,137.0101,13373.0
2023-04-26 12:50:00,142.15,142.16,142.06,142.14,20100.0,137.0005,137.0101,136.9138,136.9909,20100.0
2023-04-26 12:55:00,142.12,142.17,142.07,142.13,19611.0,136.9716,137.0198,136.9234,136.9812,19611.0
2023-04-26 13:00:00,142.12,142.23,142.12,142.21,27903.0,136.9716,137.0776,136.9716,137.0583,27903.0
2023-04-26 13:05:00,142.21,142.23,142.05,142.1,58419.0,137.0583,137.0776,136.9041,136.9523,58419.0
2023-04-26 13:10:00,142.09,142.1,142.03,142.09,18925.0,136.9427,136.9523,136.8849,136.9427,18925.0
2023-04-26 13:15:00,142.1,142.11,142.01,142.04,35696.0,136.9523,136.962,136.8656,136.8945,35696.0
2023-04-26 13:20:00,142.04,142.04,141.89,141.9,80066.0,136.8945,136.8945,136.7499,136.7596,80066.0
2023-04-26 13:25:00,141.88,141.93,141.87,141.93,93030.0,136.7403,136.7885,136.7307,136.7885,93030.0
2023-04-26 13:30:00,141.94,141.95,141.89,141.95,43738.0,136.7981,136.8078,136.7499,136.8078,43738.0
2023-04-26 13:35:00,141.94,141.98,141.88,141.92,14307.0,136.7981,136.8367,136.7403,136.7788,14307.0
2023-04-26 13:40:00,141.9,141.96,141.87,141.9,65860.0,136.7596,136.8174,136.7307,136.7596,65860.0
2023-04-26 13:45:00,141.89,141.9,141.69,141.7,59084.0,136.7499,136.7596,136.5572,136.5668,59084.0
2023-04-26 13:50:00,141.7,141.7,141.56,141.62,42597.0,136.5668,136.5668,136.4319,136.4897,42597.0
2023-04-26 13:55:00,141.62,141.62,141.47,141.54,16019.0,136.4897,136.4897,136.3451,136.4126,16019.0
2023-04-26 14:00:00,141.54,141.55,141.41,141.45,171789.0,136.4126,136.4222,136.2873,136.3259,171789.0
2023-04-26 14:05:00,141.45,141.45,141.33,141.34,153683.0,136.3259,136.3259,136.2102,136.2199,153683.0
2023-04-26 14:10:00,141.34,141.41,141.28,141.41,128325.0,136.2199,136.2873,136.162,136.2873,128325.0
2023-04-26 14:15:00,141.41,141.41,141.31,141.31,135872.0,136.2873,136.2873,136.1909,136.1909,135872.0
2023-04-26 14:20:00,141.31,141.43,141.27,141.41,126145.0,136.1909,136.3066,136.1524,136.2873,126145.0
2023-04-26 14:25:00,141.42,141.54,141.41,141.53,122796.0,136.297,136.4126,136.2873,136.403,122796.0
2023-04-26 14:30:00,141.52,141.54,141.41,141.43,141370.0,136.3933,136.4126,136.2873,136.3066,141370.0
2023-04-26 14:35:00,141.42,141.42,141.24,141.26,144866.0,136.297,136.297,136.1235,136.1428,144866.0
2023-04-26 14:40:00,141.25,141.28,141.1,141.15,154718.0,136.1331,136.162,135.9885,136.0367,154718.0
2023-04-26 14:45:00,141.15,141.19,141.09,141.13,118577.0,136.0367,136.0753,135.9789,136.0175,118577.0
2023-04-26 14:50:00,141.12,141.13,141.04,141.06,123836.0,136.0078,136.0175,135.9307,135.95,123836.0
2023-04-26 14:55:00,141.06,141.17,141.03,141.14,141770.0,135.95,136.056,135.9211,136.0271,141770.0
2023-04-26 15:00:00,141.15,141.15,141.05,141.05,64764.0,136.0367,136.0367,135.9404,135.9404,64764.0
2023-04-26 15:05:00,141.05,141.17,141.04,141.15,27049.0,135.9404,136.056,135.9307,136.0367,27049.0
2023-04-26 15:10:00,141.15,141.34,141.14,141.25,24028.0,136.0367,136.2199,136.0271,136.1331,24028.0
2023-04-26 15:15:00,141.25,141.25,141.1,141.1,106443.0,136.1331,136.1331,135.9885,135.9885,106443.0
2023-04-26 15:20:00,141.09,141.12,141.04,141.06,29542.0,135.9789,136.0078,135.9307,135.95,29542.0
2023-04-26 15:25:00,141.05,141.18,141.04,141.15,34693.0,135.9404,136.0657,135.9307,136.0367,34693.0
2023-04-26 15:30:00,141.15,141.2,141.05,141.05,36786.0,136.0367,136.0849,135.9404,135.9404,36786.0
2023-04-26 15:35:00,141.04,141.08,140.96,141.02,146176.0,135.9307,135.9693,135.8536,135.9114,146176.0
2023-04-26 15:40:00,141.03,141.05,140.96,140.98,127815.0,135.9211,135.9404,135.8536,135.8729,127815.0
2023-04-26 15:45:00,140.99,141.08,140.96,141.05,69420.0,135.8825,135.9693,135.8536,135.9404,69420.0
2023-04-26 15:50:00,141.05,141.18,140.94,141.13,74789.0,135.9404,136.0657,135.8343,136.0175,74789.0
2023-04-26 15:55:00,141.13,141.38,141.12,141.19,152788.0,136.0175,136.2584,136.0078,136.0753,152788.0
2023-04-27 09:30:00,141.82,142.0,141.67,141.88,70903.0,136.6825,136.8559,136.5379,136.7403,70903.0
2023-04-27 09:35:00,141.87,141.91,141.7,141.75,48775.0,136.7307,136.7692,136.5668,136.615,48775.0
2023-04-27 09:40:00,141.75,141.81,141.58,141.59,62926.0,136.615,136.6728,136.4512,136.4608,62926.0
2023-04-27 09:45:00,141.57,141.74,141.54,141.74,26596.0,136.4415,136.6054,136.4126,136.6054,26596.0
2023-04-27 09:50:00,141.74,141.95,141.74,141.95,99424.0,136.6054,136.8078,136.6054,136.8078,99424.0
2023-04-27 09:55:00,141.95,142.04,141.89,142.03,125548.0,136.8078,136.8945,136.7499,136.8849,125548.0
2023-04-27 10:00:00,142.04,142.07,141.9,141.96,143486.0,136.8945,136.9234,136.7596,136.8174,143486.0
2023-04-27 10:05:00,141.99,142.0,141.82,141.87,222256.0,136.8463,136.8559,136.6825,136.7307,222256.0
2023-04-27 10:10:00,141.86,142.13,141.82,142.13,219752.0,136.721,136.9812,136.6825,136.9812,219752.0
2023-04-27 10:15:00,142.13,142.15,141.96,141.98,202308.0,136.9812,137.0005,136.8174,136.8367,202308.0
2023-04-27 10:20:00,141.97,141.98,141.87,141.96,161668.0,136.827,136.8367,136.7307,136.8174,161668.0
2023-04-27 10:25:00,141.95,141.99,141.86,141.99,159803.0,136.8078,136.8463,136.721,136.8463,159803.0
2023-04-27 10:30:00,142.0,142.04,141.94,141.98,203347.0,136.8559,136.8945,136.7981,136.8367,203347.0
2023-04-27 10:35:00,141.97,142.02,141.92,141.93,158916.0,136.827,136.8752,136.7788,136.7885,158916.0
2023-04-27 10:40:00,141.93,141.94,141.71,141.78,163244.0,136.7885,136.7981,136.5765,136.6439,163244.0
2023-04-27 10:45:00,141.78,141.82,141.74,141.81,172791.0,136.6439,136.6825,136.6054,136.6728,172791.0
2023-04-27 10:50:00,141.82,141.82,141.61,141.66,157995.0,136.6825,136.6825,136.4801,136.5283,157995.0
2023-04-27 10:55:00,141.66,141.66,141.54,141.63,208992.0,136.5283,136.5283,136.4126,136.4993,208992.0
2023-04-27 11:00:00,141.64,141.68,141.58,141.59,55558.0,136.509,136.5475,136.4512,136.4608,55558.0
2023-04-27 11:05:00,141.59,141.62,141.51,141.56,13159.0,136.4608,136.4897,136.3837,136.4319,13159.0
2023-04-27 11:10:00,141.58,141.6,141.43,141.51,101237.0,136.4512,136.4704,136.3066,136.3837,101237.0
2023-04-27 11:15:00,141.51,141.51,141.44,141.47,11179.0,136.3837,136.3837,136.3162,136.3451,11179.0
2023-04-27 11:20:00,141.5,141.77,141.46,141.75,18855.0,136.3741,136.6343,136.3355,136.615,18855.0
2023-04-27 11:25:00,141.76,142.02,141.76,141.97,35917.0,136.6246,136.8752,136.6246,136.827,35917.0
2023-04-27 11:30:00,141.98,142.14,141.98,142.0,44529.0,136.8367,136.9909,136.8367,136.8559,44529.0
2023-04-27 11:35:00,142.01,142.02,141.91,141.92,16915.0,136.8656,136.8752,136.7692,136.7788,16915.0
2023-04-27 11:40:00,141.93,142.03,141.9,142.02,29854.0,136.7885,136.8849,136.7596,136.8752,29854.0
2023-04-27 11:45:00,141.99,142.06,141.97,142.06,30916.0,136.8463,136.9138,136.827,136.9138,30916.0
2023-04-27 11:50:00,142.07,142.18,142.07,142.14,28515.0,136.9234,137.0294,136.9234,136.9909,28515.0
2023-04-27 11:55:00,142.17,142.3,142.17,142.3,8518.0,137.0198,137.1451,137.0198,137.1451,8518.0
2023-04-27 12:00:00,142.33,142.52,142.33,142.48,25760.0,137.174,137.3571,137.174,137.3186,25760.0
2023-04-27 12:05:00,142.47,142.49,142.41,142.46,14804.0,137.3089,137.3282,137.2511,137.2993,14804.0
2023-04-27 12:10:00,142.46,142.46,142.4,142.45,12947.0,137.2993,137.2993,137.2415,137.2896,12947.0
2023-04-27 12:15:00,142.45,142.52,142.44,142.5,71855.0,137.2896,137.3571,137.28,137.3378,71855.0
2023-04-27 12:20:00,142.49,142.55,142.44,142.54,386840.0,137.3282,137.386,137.28,137.3764,386840.0
2023-04-27 12:25:00,142.54,142.55,142.5,142.5,15849.0,137.3764,137.386,137.3378,137.3378,15849.0
2023-04-27 12:30:00,142.5,142.53,142.46,142.5,8001.0,137.3378,137.3667,137.2993,137.3378,8001.0
2023-04-27 12:35:00,142.5,142.53,142.42,142.44,8557.0,137.3378,137.3667,137.2607,137.28,8557.0
2023-04-27 12:40:00,142.41,142.43,142.39,142.42,14624.0,137.2511,137.2704,137.2318,137.2607,14624.0
2023-04-27 12:45:00,142.43,142.45,142.39,142.44,27307.0,137.2704,137.2896,137.2318,137.28,27307.0
2023-04-27 12:50:00,142.45,142.52,142.43,142.43,8307.0,137.2896,137.3571,137.2704,137.2704,8307.0
2023-04-27 12:55:00,142.41,142.48,142.41,142.47,5933.0,137.2511,137.3186,137.2511,137.3089,5933.0
2023-04-27 13:00:00,142.46,142.53,142.43,142.51,11745.0,137.2993,137.3667,137.2704,137.3475,11745.0
2023-04-27 13:05:00,142.49,142.49,142.43,142.46,12378.0,137.3282,137.3282,137.2704,137.2993,12378.0
2023-04-27 13:10:00,142.46,142.5,142.43,142.48,11003.0,137.2993,137.3378,137.2704,137.3186,11003.0
2023-04-27 13:15:00,142.48,142.53,142.45,142.46,8129.0,137.3186,137.3667,137.2896,137.2993,8129.0
2023-04-27 13:20:00,142.47,142.54,142.47,142.54,2617.0,137.3089,137.3764,137.3089,137.3764,2617.0
2023-04-27 13:25:00,142.53,142.58,142.5,142.56,25768.0,137.3667,137.4149,137.3378,137.3957,25768.0
2023-04-27 13:30:00,142.58,142.69,142.58,142.66,9103.0,137.4149,137.5209,137.4149,137.492,9103.0
2023-04-27 13:35:00,142.66,142.75,142.66,142.73,7420.0,137.492,137.5788,137.492,137.5595,7420.0
2023-04-27 13:40:00,142.72,142.78,142.72,142.78,6787.0,137.5499,137.6077,137.5499,137.6077,6787.0
2023-04-27 13:45:00,142.81,142.95,142.78,142.88,36091.0,137.6366,137.7715,137.6077,137.7041,36091.0
2023-04-27 13:50:00,142.88,142.95,142.88,142.91,9683.0,137.7041,137.7715,137.7041,137.733,9683.0
2023-04-27 13:55:00,142.92,142.92,142.83,142.84,9928.0,137.7426,137.7426,137.6559,137.6655,9928.0
2023-04-27 14:00:00,142.84,142.9,142.83,142.89,9763.0,137.6655,137.7233,137.6559,137.7137,9763.0
2023-04-27 14:05:00,142.88,142.88,142.83,142.84,6913.0,137.7041,137.7041,137.6559,137.6655,6913.0
2023-04-27 14:10:00,142.83,142.9,142.83,142.89,6235.0,137.6559,137.7233,137.6559,137.7137,6235.0
2023-04-27 14:15:00,142.89,143.12,142.88,143.1,222102.0,137.7137,137.9354,137.7041,137.9161,222102.0
2023-04-27 14:20:00,143.12,143.12,143.02,143.08,36331.0,137.9354,137.9354,137.839,137.8968,36331.0
2023-04-27 14:25:00,143.08,143.23,143.06,143.21,18154.0,137.8968,138.0414,137.8775,138.0221,18154.0
2023-04-27 14:30:00,143.21,143.37,143.19,143.33,239755.0,138.0221,138.1763,138.0028,138.1378,239755.0
2023-04-27 14:35:00,143.33,143.39,143.19,143.28,42228.0,138.1378,138.1956,138.0028,138.0896,42228.0
2023-04-27 14:40:00,143.28,143.34,143.26,143.33,64333.0,138.0896,138.1474,138.0703,138.1378,64333.0
2023-04-27 14:45:00,143.31,143.33,143.26,143.31,11444.0,138.1185,138.1378,138.0703,138.1185,11444.0
2023-04-27 14:50:00,143.31,143.4,143.31,143.36,23981.0,138.1185,138.2052,138.1185,138.1667,23981.0
2023-04-27 14:55:00,143.36,143.51,143.36,143.51,10866.0,138.1667,138.3112,138.1667,138.3112,10866.0
2023-04-27 15:00:00,143.51,143.58,143.48,143.57,23770.0,138.3112,138.3787,138.2823,138.3691,23770.0
2023-04-27 15:05:00,143.54,143.55,143.46,143.46,14089.0,138.3402,138.3498,138.2631,138.2631,14089.0
2023-04-27 15:10:00,143.45,143.47,143.34,143.39,17570.0,138.2534,138.2727,138.1474,138.1956,17570.0
2023-04-27 15:15:00,143.4,143.5,143.4,143.48,23360.0,138.2052,138.3016,138.2052,138.2823,23360.0
2023-04-27 15:20:00,143.49,143.52,143.44,143.45,26261.0,138.292,138.3209,138.2438,138.2534,26261.0
2023-04-27 15:25:00,143.45,143.47,143.38,143.4,48457.0,138.2534,138.2727,138.186,138.2052,48457.0
2023-04-27 15:30:00,143.4,143.45,143.37,143.37,35995.0,138.2052,138.2534,138.1763,138.1763,35995.0
2023-04-27 15:35:00,143.37,143.4,143.31,143.36,54180.0,138.1763,138.2052,138.1185,138.1667,54180.0
2023-04-27 15:40:00,143.36,143.47,143.32,143.42,42127.0,138.1667,138.2727,138.1281,138.2245,42127.0
2023-04-27 15:45:00,143.43,143.55,143.38,143.51,117529.0,138.2341,138.3498,138.186,138.3112,117529.0
2023-04-27 15:50:00,143.5,143.55,143.43,143.47,126159.0,138.3016,138.3498,138.2341,138.2727,126159.0
2023-04-27 15:55:00,143.46,143.58,143.41,143.56,342508.0,138.2631,138.3787,138.2149,138.3594,342508.0
2023-04-28 09:30:00,143.26,143.65,143.23,143.64,87048.0,138.0703,138.4462,138.0414,138.4365,87048.0
2023-04-28 09:35:00,143.63,143.83,143.63,143.8,20763.0,138.4269,138.6197,138.4269,138.5907,20763.0
2023-04-28 09:40:00,143.81,143.88,143.73,143.79,22306.0,138.6004,138.6678,138.5233,138.5811,22306.0
2023-04-28 09:45:00,143.92,144.06,143.9,143.99,17302.0,138.7064,138.8413,138.6871,138.7739,17302.0
2023-04-28 09:50:00,143.99,144.06,143.95,144.05,17967.0,138.7739,138.8413,138.7353,138.8317,17967.0
2023-04-28 09:55:00,144.06,144.08,143.87,143.88,28821.0,138.8413,138.8606,138.6582,138.6678,28821.0
2023-04-28 10:00:00,143.89,144.15,143.86,144.15,38887.0,138.6775,138.9281,138.6486,138.9281,38887.0
2023-04-28 10:05:00,144.12,144.53,144.11,144.48,139972.0,138.8991,139.2943,138.8895,139.2461,139972.0
2023-04-28 10:10:00,144.47,144.65,144.44,144.51,111000.0,139.2365,139.4099,139.2076,139.275,111000.0
2023-04-28 10:15:00,144.53,144.65,144.48,144.62,53103.0,139.2943,139.4099,139.2461,139.381,53103.0
2023-04-28 10:20:00,144.62,144.68,144.51,144.63,35654.0,139.381,139.4389,139.275,139.3907,35654.0
2023-04-28 10:25:00,144.66,144.75,144.61,144.66,16725.0,139.4196,139.5063,139.3714,139.4196,16725.0
2023-04-28 10:30:00,144.67,144.72,144.5,144.63,26173.0,139.4292,139.4774,139.2654,139.3907,26173.0
2023-04-28 10:35:00,144.6,144.67,144.19,144.41,54669.0,139.3618,139.4292,138.9666,139.1786,54669.0
2023-04-28 10:40:00,144.43,144.57,144.3,144.54,52265.0,139.1979,139.3328,139.0726,139.3039,52265.0
2023-04-28 10:45:00,144.57,144.82,144.5,144.79,20113.0,139.3328,139.5738,139.2654,139.5449,20113.0
2023-04-28 10:50:00,144.79,144.93,144.76,144.85,172706.0,139.5449,139.6798,139.516,139.6027,172706.0
2023-04-28 10:55:00,144.86,144.86,144.21,144.34,144797.0,139.6123,139.6123,138.9859,139.1112,144797.0
2023-04-28 11:00:00,144.34,144.34,143.96,144.09,70377.0,139.1112,139.1112,138.7449,138.8702,70377.0
2023-04-28 11:05:00,144.08,144.45,144.08,144.42,43403.0,138.8606,139.2172,138.8606,139.1883,43403.0
2023-04-28 11:10:00,144.44,144.58,144.43,144.53,20751.0,139.2076,139.3425,139.1979,139.2943,20751.0
2023-04-28 11:15:00,144.54,144.67,144.52,144.67,24654.0,139.3039,139.4292,139.2847,139.4292,24654.0
2023-04-28 11:20:00,144.64,144.7,144.61,144.64,23266.0,139.4003,139.4581,139.3714,139.4003,23266.0
2023-04-28 11:25:00,144.67,144.7,144.62,144.66,5043.0,139.4292,139.4581,139.381,139.4196,5043.0
2023-04-28 11:30:00,144.67,144.83,144.67,144.7,10681.0,139.4292,139.5834,139.4292,139.4581,10681.0
2023-04-28 11:35:00,144.76,144.77,144.64,144.68,8164.0,139.516,139.5256,139.4003,139.4389,8164.0
2023-04-28 11:40:00,144.66,144.75,144.64,144.71,9281.0,139.4196,139.5063,139.4003,139.4678,9281.0
2023-04-28 11:45:00,144.71,144.88,144.68,144.86,36147.0,139.4678,139.6316,139.4389,139.6123,36147.0
2023-04-28 11:50:00,144.86,144.88,144.81,144.85,13505.0,139.6123,139.6316,139.5642,139.6027,13505.0
2023-04-28 11:55:00,144.81,144.95,144.8,144.92,9355.0,139.5642,139.6991,139.5545,139.6702,9355.0
2023-04-28 12:00:00,144.91,144.97,144.84,144.85,7997.0,139.6605,139.7184,139.5931,139.6027,7997.0
2023-04-28 12:05:00,144.85,144.97,144.85,144.89,5066.0,139.6027,139.7184,139.6027,139.6413,5066.0
2023-04-28 12:10:00,144.93,144.98,144.93,144.97,2154.0,139.6798,139.728,139.6798,139.7184,2154.0
2023-04-28 12:15:00,144.92,144.93,144.84,144.86,1718.0,139.6702,139.6798,139.5931,139.6123,1718.0
2023-04-28 12:20:00,144.83,144.95,144.8,144.95,8051.0,139.5834,139.6991,139.5545,139.6991,8051.0
2023-04-28 12:25:00,144.91,144.94,144.84,144.93,5905.0,139.6605,139.6894,139.5931,139.6798,5905.0
2023-04-28 12:30:00,144.99,145.08,144.94,144.95,22490.0,139.7376,139.8244,139.6894,139.6991,22490.0
2023-04-28 12:35:00,144.96,145.01,144.94,144.95,10021.0,139.7087,139.7569,139.6894,139.6991,10021.0
2023-04-28 12:40:00,144.94,145.07,144.91,145.04,7057.0,139.6894,139.8147,139.6605,139.7858,7057.0
2023-04-28 12:45:00,145.04,145.07,144.99,145.03,8099.0,139.7858,139.8147,139.7376,139.7762,8099.0
2023-04-28 12:50:00,145.05,145.08,145.0,145.08,11783.0,139.7955,139.8244,139.7473,139.8244,11783.0
2023-04-28 12:55:00,145.06,145.16,145.05,145.15,22800.0,139.8051,139.9015,139.7955,139.8918,22800.0
2023-04-28 13:00:00,145.15,145.15,144.99,145.09,13978.0,139.8918,139.8918,139.7376,139.834,13978.0
2023-04-28 13:05:00,145.11,145.16,145.07,145.07,6673.0,139.8533,139.9015,139.8147,139.8147,6673.0
2023-04-28 13:10:00,145.05,145.13,145.03,145.12,7018.0,139.7955,139.8726,139.7762,139.8629,7018.0
2023-04-28 13:15:00,145.13,145.13,145.04,145.06,7080.0,139.8726,139.8726,139.7858,139.8051,7080.0
2023-04-28 13:20:00,145.07,145.09,145.03,145.08,9952.0,139.8147,139.834,139.7762,139.8244,9952.0
2023-04-28 13:25:00,145.09,145.13,145.07,145.11,18099.0,139.834,139.8726,139.8147,139.8533,18099.0
2023-04-28 13:30:00,145.12,145.19,145.12,145.12,9890.0,139.8629,139.9304,139.8629,139.8629,9890.0
2023-04-28 13:35:00,145.14,145.14,144.96,145.06,64487.0,139.8822,139.8822,139.7087,139.8051,64487.0
2023-04-28 13:40:00,145.07,145.12,144.98,144.99,24751.0,139.8147,139.8629,139.728,139.7376,24751.0
2023-04-28 13:45:00,145.0,145.03,144.95,144.97,68917.0,139.7473,139.7762,139.6991,139.7184,68917.0
2023-04-28 13:50:00,144.95,144.98,144.86,144.92,65307.0,139.6991,139.728,139.6123,139.6702,65307.0
2023-04-28 13:55:00,144.9,144.93,144.82,144.92,12535.0,139.6509,139.6798,139.5738,139.6702,12535.0
2023-04-28 14:00:00,144.92,145.12,144.92,145.11,31973.0,139.6702,139.8629,139.6702,139.8533,31973.0
2023-04-28 14:05:00,145.13,145.13,145.03,145.05,7483.0,139.8726,139.8726,139.7762,139.7955,7483.0
2023-04-28 14:10:00,145.01,145.02,144.82,144.9,17187.0,139.7569,139.7665,139.5738,139.6509,17187.0
2023-04-28 14:15:00,144.89,145.02,144.87,144.98,12640.0,139.6413,139.7665,139.622,139.728,12640.0
2023-04-28 14:20:00,144.99,145.02,144.84,144.88,13086.0,139.7376,139.7665,139.5931,139.6316,13086.0
2023-04-28 14:25:00,144.87,144.87,144.75,144.81,9629.0,139.622,139.622,139.5063,139.5642,9629.0
2023-04-28 14:30:00,144.83,144.85,144.73,144.79,15584.0,139.5834,139.6027,139.487,139.5449,15584.0
2023-04-28 14:35:00,144.78,144.78,144.63,144.66,13620.0,139.5352,139.5352,139.3907,139.4196,13620.0
2023-04-28 14:40:00,144.68,144.81,144.6,144.65,35596.0,139.4389,139.5642,139.3618,139.4099,35596.0
2023-04-28 14:45:00,144.61,144.7,144.54,144.56,21148.0,139.3714,139.4581,139.3039,139.3232,21148.0
2023-04-28 14:50:00,144.59,144.7,144.57,144.63,66442.0,139.3521,139.4581,139.3328,139.3907,66442.0
2023-04-28 14:55:00,144.62,144.78,144.62,144.77,11879.0,139.381,139.5352,139.381,139.5256,11879.0
2023-04-28 15:00:00,144.78,144.88,144.75,144.85,19232.0,139.5352,139.6316,139.5063,139.6027,19232.0
2023-04-28 15:05:00,144.88,144.92,144.85,144.87,21558.0,139.6316,139.6702,139.6027,139.622,21558.0
2023-04-28 15:10:00,144.87,144.98,144.86,144.94,7051.0,139.622,139.728,139.6123,139.6894,7051.0
2023-04-28 15:15:00,144.91,145.09,144.91,145.06,10195.0,139.6605,139.834,139.6605,139.8051,10195.0
2023-04-28 15:20:00,145.06,145.06,144.85,144.9,27213.0,139.8051,139.8051,139.6027,139.6509,27213.0
2023-04-28 15:25:00,144.9,144.93,144.8,144.82,16170.0,139.6509,139.6798,139.5545,139.5738,16170.0
2023-04-28 15:30:00,144.83,144.91,144.74,144.8,28713.0,139.5834,139.6605,139.4967,139.5545,28713.0
2023-04-28 15:35:00,144.79,144.92,144.75,144.89,28982.0,139.5449,139.6702,139.5063,139.6413,28982.0
2023-04-28 15:40:00,144.87,144.98,144.86,144.98,41927.0,139.622,139.728,139.6123,139.728,41927.0
2023-04-28 15:45:00,144.97,145.01,144.84,144.92,44128.0,139.7184,139.7569,139.5931,139.6702,44128.0
2023-04-28 15:50:00,144.93,144.95,144.85,144.95,87925.0,139.6798,139.6991,139.6027,139.6991,87925.0
2023-04-28 15:55:00,144.96,145.14,144.95,145.11,133167.0,139.7087,139.8822,139.6991,139.8533,133167.0
2023-05-01 09:30:00,145.03,145.18,144.88,145.18,22289.0,139.7762,139.9207,139.6316,139.9207,22289.0
2023-05-01 09:35:00,145.19,145.43,145.19,145.41,10842.0,139.9304,140.1617,139.9304,140.1424,10842.0
2023-05-01 09:40:00,145.46,145.52,145.34,145.39,32199.0,140.1906,140.2484,140.075,140.1231,32199.0
2023-05-01 09:45:00,145.4,145.55,145.4,145.49,25010.0,140.1328,140.2773,140.1328,140.2195,25010.0
2023-05-01 09:50:00,145.48,145.51,145.37,145.43,55456.0,140.2099,140.2388,140.1039,140.1617,55456.0
2023-05-01 09:55:00,145.39,145.45,145.36,145.41,20730.0,140.1231,140.181,140.0942,140.1424,20730.0
2023-05-01 10:00:00,145.39,145.39,145.13,145.31,13924.0,140.1231,140.1231,139.8726,140.046,13924.0
2023-05-01 10:05:00,145.34,145.44,145.23,145.42,92501.0,140.075,140.1713,139.9689,140.1521,92501.0
2023-05-01 10:10:00,145.47,145.51,145.36,145.4,13897.0,140.2002,140.2388,140.0942,140.1328,13897.0
2023-05-01 10:15:00,145.45,145.67,145.41,145.54,52252.0,140.181,140.393,140.1424,140.2677,52252.0
2023-05-01 10:20:00,145.52,145.54,145.27,145.35,50598.0,140.2484,140.2677,140.0075,140.0846,50598.0
2023-05-01 10:25:00,145.37,145.39,145.27,145.31,36470.0,140.1039,140.1231,140.0075,140.046,36470.0
2023-05-01 10:30:00,145.41,145.51,145.33,145.5,6300.0,140.1424,140.2388,140.0653,140.2292,6300.0
2023-05-01 10:35:00,145.5,145.65,145.46,145.63,52783.0,140.2292,140.3737,140.1906,140.3544,52783.0
2023-05-01 10:40:00,145.63,145.69,145.49,145.66,22289.0,140.3544,140.4123,140.2195,140.3834,22289.0
2023-05-01 10:45:00,145.7,145.83,145.7,145.83,66726.0,140.4219,140.5472,140.4219,140.5472,66726.0
2023-05-01 10:50:00,145.83,145.83,145.69,145.7,17552.0,140.5472,140.5472,140.4123,140.4219,17552.0
2023-05-01 10:55:00,145.67,145.78,145.67,145.71,25115.0,140.393,140.499,140.393,140.4315,25115.0
2023-05-01 11:00:00,145.73,145.75,145.52,145.56,51333.0,140.4508,140.4701,140.2484,140.287,51333.0
2023-05-01 11:05:00,145.57,145.59,145.45,145.49,27064.0,140.2966,140.3159,140.181,140.2195,27064.0
2023-05-01 11:10:00,145.46,145.5,145.33,145.39,68063.0,140.1906,140.2292,140.0653,140.1231,68063.0
2023-05-01 11:15:00,145.39,145.39,145.19,145.3,46538.0,140.1231,140.1231,139.9304,140.0364,46538.0
2023-05-01 11:20:00,145.27,145.36,145.21,145.21,67832.0,140.0075,140.0942,139.9497,139.9497,67832.0
2023-05-01 11:25:00,145.19,145.28,145.15,145.26,69308.0,139.9304,140.0171,139.8918,139.9978,69308.0
2023-05-01 11:30:00,145.24,145.29,145.21,145.27,8457.0,139.9786,140.0268,139.9497,140.0075,8457.0
2023-05-01 11:35:00,145.27,145.36,145.26,145.34,12695.0,140.0075,140.0942,139.9978,140.075,12695.0
2023-05-01 11:40:00,145.34,145.34,145.22,145.33,17306.0,140.075,140.075,139.9593,140.0653,17306.0
2023-05-01 11:45:00,145.36,145.39,145.34,145.35,3522.0,140.0942,140.1231,140.075,140.0846,3522.0
2023-05-01 11:50:00,145.34,145.35,145.28,145.34,3036.0,140.075,140.0846,140.0171,140.075,3036.0
2023-05-01 11:55:00,145.33,145.4,145.29,145.4,13247.0,140.0653,140.1328,140.0268,140.1328,13247.0
2023-05-01 12:00:00,145.41,145.49,145.39,145.49,7753.0,140.1424,140.2195,140.1231,140.2195,7753.0
2023-05-01 12:05:00,145.51,145.54,145.45,145.54,8476.0,140.2388,140.2677,140.181,140.2677,8476.0
2023-05-01 12:10:00,145.55,145.55,145.45,145.47,45741.0,140.2773,140.2773,140.181,140.2002,45741.0
2023-05-01 12:15:00,145.46,145.55,145.46,145.52,13857.0,140.1906,140.2773,140.1906,140.2484,13857.0
2023-05-01 12:20:00,145.53,145.57,145.52,145.56,27020.0,140.2581,140.2966,140.2484,140.287,27020.0
2023-05-01 12:25:00,145.55,145.62,145.54,145.59,29482.0,140.2773,140.3448,140.2677,140.3159,29482.0
2023-05-01 12:30:00,145.6,145.77,145.59,145.71,17115.0,140.3255,140.4894,140.3159,140.4315,17115.0
2023-05-01 12:35:00,145.72,145.8,145.68,145.76,11718.0,140.4412,140.5183,140.4026,140.4797,11718.0
2023-05-01 12:40:00,145.75,145.77,145.67,145.68,7484.0,140.4701,140.4894,140.393,140.4026,7484.0
2023-05-01 12:45:00,145.67,145.67,145.57,145.58,11112.0,140.393,140.393,140.2966,140.3063,11112.0
2023-05-01 12:50:00,145.59,145.63,145.57,145.59,40576.0,140.3159,140.3544,140.2966,140.3159,40576.0
2023-05-01 12:55:00,145.6,145.63,145.56,145.59,5180.0,140.3255,140.3544,140.287,140.3159,5180.0
2023-05-01 13:00:00,145.58,145.65,145.52,145.56,6982.0,140.3063,140.3737,140.2484,140.287,6982.0
2023-05-01 13:05:00,145.57,145.62,145.56,145.57,3196.0,140.2966,140.3448,140.287,140.2966,3196.0
2023-05-01 13:10:00,145.57,145.63,145.57,145.57,5223.0,140.2966,140.3544,140.2966,140.2966,5223.0
2023-05-01 13:15:00,145.56,145.6,145.48,145.52,10015.0,140.287,140.3255,140.2099,140.2484,10015.0
2023-05-01 13:20:00,145.5,145.56,145.5,145.55,5169.0,140.2292,140.287,140.2292,140.2773,5169.0
2023-05-01 13:25:00,145.55,145.56,145.38,145.39,23173.0,140.2773,140.287,140.1135,140.1231,23173.0
2023-05-01 13:30:00,145.38,145.42,145.34,145.42,6903.0,140.1135,140.1521,140.075,140.1521,6903.0
2023-05-01 13:35:00,145.41,145.42,145.3,145.33,5475.0,140.1424,140.1521,140.0364,140.0653,5475.0
2023-05-01 13:40:00,145.38,145.48,145.37,145.4,19974.0,140.1135,140.2099,140.1039,140.1328,19974.0
2023-05-01 13:45:00,145.39,145.48,145.35,145.43,33186.0,140.1231,140.2099,140.0846,140.1617,33186.0
2023-05-01 13:50:00,145.44,145.46,145.39,145.4,6845.0,140.1713,140.1906,140.1231,140.1328,6845.0
2023-05-01 13:55:00,145.4,145.48,145.38,145.48,7539.0,140.1328,140.2099,140.1135,140.2099,7539.0
2023-05-01 14:00:00,145.47,145.51,145.43,145.43,7301.0,140.2002,140.2388,140.1617,140.1617,7301.0
2023-05-01 14:05:00,145.43,145.44,145.35,145.42,11210.0,140.1617,140.1713,140.0846,140.1521,11210.0
2023-05-01 14:10:00,145.43,145.43,145.33,145.34,15291.0,140.1617,140.1617,140.0653,140.075,15291.0
2023-05-01 14:15:00,145.33,145.37,145.3,145.33,19111.0,140.0653,140.1039,140.0364,140.0653,19111.0
2023-05-01 14:20:00,145.32,145.38,145.31,145.31,34493.0,140.0557,140.1135,140.046,140.046,34493.0
2023-05-01 14:25:00,145.31,145.33,145.27,145.32,17811.0,140.046,140.0653,140.0075,140.0557,17811.0
2023-05-01 14:30:00,145.32,145.32,145.03,145.05,23579.0,140.0557,140.0557,139.7762,139.7955,23579.0
2023-05-01 14:35:00,145.04,145.07,144.95,145.07,27120.0,139.7858,139.8147,139.6991,139.8147,27120.0
2023-05-01 14:40:00,145.06,145.15,145.0,145.12,29548.0,139.8051,139.8918,139.7473,139.8629,29548.0
2023-05-01 14:45:00,145.12,145.14,145.02,145.07,27943.0,139.8629,139.8822,139.7665,139.8147,27943.0
2023-05-01 14:50:00,145.07,145.1,145.0,145.06,30381.0,139.8147,139.8436,139.7473,139.8051,30381.0
2023-05-01 14:55:00,145.06,145.14,145.04,145.12,28003.0,139.8051,139.8822,139.7858,139.8629,28003.0
2023-05-01 15:00:00,145.12,145.17,145.04,145.06,41771.0,139.8629,139.9111,139.7858,139.8051,41771.0
2023-05-01 15:05:00,145.07,145.13,145.06,145.08,110236.0,139.8147,139.8726,139.8051,139.8244,110236.0
2023-05-01 15:10:00,145.08,145.1,145.04,145.05,36387.0,139.8244,139.8436,139.7858,139.7955,36387.0
2023-05-01 15:15:00,145.05,145.05,144.95,145.0,38170.0,139.7955,139.7955,139.6991,139.7473,38170.0
2023-05-01 15:20:00,145.01,145.08,145.01,145.04,40061.0,139.7569,139.8244,139.7569,139.7858,40061.0
2023-05-01 15:25:00,145.03,145.04,144.99,145.02,40000.0,139.7762,139.7858,139.7376,139.7665,40000.0
2023-05-01 15:30:00,145.02,145.09,145.0,145.03,40659.0,139.7665,139.834,139.7473,139.7762,40659.0
2023-05-01 15:35:00,145.04,145.04,144.91,144.93,68371.0,139.7858,139.7858,139.6605,139.6798,68371.0
2023-05-01 15:40:00,144.92,145.02,144.86,145.02,88841.0,139.6702,139.7665,139.6123,139.7665,88841.0
2023-05-01 15:45:00,145.03,145.19,145.03,145.18,78978.0,139.7762,139.9304,139.7762,139.9207,78978.0
2023-05-01 15:50:00,145.18,145.23,145.07,145.09,55590.0,139.9207,139.9689,139.8147,139.834,55590.0
2023-05-01 15:55:00,145.09,145.13,144.97,144.97,175348.0,139.834,139.8726,139.7184,139.7184,175348.0
2023-05-02 09:30:00,144.53,144.53,143.93,143.98,27756.0,139.2943,139.2943,138.716,138.7642,27756.0
2023-05-02 09:35:00,144.04,144.07,143.86,144.03,43252.0,138.822,138.851,138.6486,138.8124,43252.0
2023-05-02 09:40:00,144.05,144.17,143.88,143.88,165399.0,138.8317,138.9473,138.6678,138.6678,165399.0
2023-05-02 09:45:00,143.87,143.98,143.74,143.8,110401.0,138.6582,138.7642,138.5329,138.5907,110401.0
2023-05-02 09:50:00,143.79,143.85,143.65,143.79,49015.0,138.5811,138.6389,138.4462,138.5811,49015.0
2023-05-02 09:55:00,143.79,143.85,143.69,143.85,47244.0,138.5811,138.6389,138.4847,138.6389,47244.0
2023-05-02 10:00:00,143.87,143.9,143.53,143.57,61990.0,138.6582,138.6871,138.3305,138.3691,61990.0
2023-05-02 10:05:00,143.57,143.58,143.23,143.31,276926.0,138.3691,138.3787,138.0414,138.1185,276926.0
2023-05-02 10:10:00,143.34,143.35,142.91,142.98,228486.0,138.1474,138.157,137.733,137.8004,228486.0
2023-05-02 10:15:00,142.96,143.11,142.92,142.96,144229.0,137.7812,137.9257,137.7426,137.7812,144229.0
2023-05-02 10:20:00,142.97,142.97,142.58,142.69,103305.0,137.7908,137.7908,137.4149,137.5209,103305.0
2023-05-02 10:25:00,142.62,142.72,142.45,142.53,37510.0,137.4535,137.5499,137.2896,137.3667,37510.0
2023-05-02 10:30:00,142.52,142.55,142.28,142.28,43944.0,137.3571,137.386,137.1258,137.1258,43944.0
2023-05-02 10:35:00,142.28,142.42,142.11,142.21,33658.0,137.1258,137.2607,136.962,137.0583,33658.0
2023-05-02 10:40:00,142.2,142.38,142.2,142.22,48519.0,137.0487,137.2222,137.0487,137.068,48519.0
2023-05-02 10:45:00,142.22,142.26,141.96,142.11,43047.0,137.068,137.1065,136.8174,136.962,43047.0
2023-05-02 10:50:00,142.09,142.22,141.91,142.04,49209.0,136.9427,137.068,136.7692,136.8945,49209.0
2023-05-02 10:55:00,142.04,142.09,141.9,141.93,52449.0,136.8945,136.9427,136.7596,136.7885,52449.0
2023-05-02 11:00:00,141.92,141.98,141.53,141.86,61200.0,136.7788,136.8367,136.403,136.721,61200.0
2023-05-02 11:05:00,141.84,141.89,141.66,141.76,36274.0,136.7017,136.7499,136.5283,136.6246,36274.0
2023-05-02 11:10:00,141.79,141.86,141.73,141.79,25555.0,136.6536,136.721,136.5957,136.6536,25555.0
2023-05-02 11:15:00,141.79,141.86,141.7,141.7,161340.0,136.6536,136.721,136.5668,136.5668,161340.0
2023-05-02 11:20:00,141.7,141.77,141.53,141.63,75880.0,136.5668,136.6343,136.403,136.4993,75880.0
2023-05-02 11:25:00,141.66,141.75,141.54,141.7,27421.0,136.5283,136.615,136.4126,136.5668,27421.0
2023-05-02 11:30:00,141.76,141.77,141.45,141.65,43041.0,136.6246,136.6343,136.3259,136.5186,43041.0
2023-05-02 11:35:00,141.66,141.86,141.62,141.83,54038.0,136.5283,136.721,136.4897,136.6921,54038.0
2023-05-02 11:40:00,141.83,142.05,141.76,142.05,41358.0,136.6921,136.9041,136.6246,136.9041,41358.0
2023-05-02 11:45:00,142.07,142.19,142.03,142.15,38380.0,136.9234,137.0391,136.8849,137.0005,38380.0
2023-05-02 11:50:00,142.14,142.19,141.82,141.97,39963.0,136.9909,137.0391,136.6825,136.827,39963.0
2023-05-02 11:55:00,141.98,142.03,141.91,141.97,20142.0,136.8367,136.8849,136.7692,136.827,20142.0
2023-05-02 12:00:00,142.05,142.06,141.81,141.89,45588.0,136.9041,136.9138,136.6728,136.7499,45588.0
2023-05-02 12:05:00,141.89,142.03,141.83,141.92,20887.0,136.7499,136.8849,136.6921,136.7788,20887.0
2023-05-02 12:10:00,141.93,142.03,141.82,142.02,13314.0,136.7885,136.8849,136.6825,136.8752,13314.0
2023-05-02 12:15:00,142.03,142.07,141.86,142.07,25147.0,136.8849,136.9234,136.721,136.9234,25147.0
2023-05-02 12:20:00,142.05,142.09,141.94,142.07,13811.0,136.9041,136.9427,136.7981,136.9234,13811.0
2023-05-02 12:25:00,142.06,142.2,142.05,142.16,27974.0,136.9138,137.0487,136.9041,137.0101,27974.0
2023-05-02 12:30:00,142.16,142.18,142.05,142.05,19440.0,137.0101,137.0294,136.9041,136.9041,19440.0
2023-05-02 12:35:00,142.04,142.26,142.04,142.12,20270.0,136.8945,137.1065,136.8945,136.9716,20270.0
2023-05-02 12:40:00,142.13,142.16,142.08,142.14,15888.0,136.9812,137.0101,136.933,136.9909,15888.0
2023-05-02 12:45:00,142.14,142.17,142.08,142.09,44810.0,136.9909,137.0198,136.933,136.9427,44810.0
2023-05-02 12:50:00,142.1,142.33,142.1,142.31,24993.0,136.9523,137.174,136.9523,137.1547,24993.0
2023-05-02 12:55:00,142.3,142.32,142.17,142.3,11666.0,137.1451,137.1644,137.0198,137.1451,11666.0
2023-05-02 13:00:00,142.29,142.38,142.21,142.37,16774.0,137.1354,137.2222,137.0583,137.2125,16774.0
2023-05-02 13:05:00,142.35,142.4,142.33,142.34,17865.0,137.1933,137.2415,137.174,137.1836,17865.0
2023-05-02 13:10:00,142.34,142.4,142.3,142.31,7874.0,137.1836,137.2415,137.1451,137.1547,7874.0
2023-05-02 13:15:00,142.33,142.41,142.31,142.32,45553.0,137.174,137.2511,137.1547,137.1644,45553.0
2023-05-02 13:20:00,142.34,142.4,142.29,142.4,5346.0,137.1836,137.2415,137.1354,137.2415,5346.0
2023-05-02 13:25:00,142.43,142.51,142.43,142.46,7993.0,137.2704,137.3475,137.2704,137.2993,7993.0
2023-05-02 13:30:00,142.46,142.53,142.37,142.42,46769.0,137.2993,137.3667,137.2125,137.2607,46769.0
2023-05-02 13:35:00,142.47,142.56,142.47,142.54,15481.0,137.3089,137.3957,137.3089,137.3764,15481.0
2023-05-02 13:40:00,142.53,142.6,142.53,142.59,11149.0,137.3667,137.4342,137.3667,137.4246,11149.0
2023-05-02 13:45:00,142.61,142.76,142.61,142.75,16579.0,137.4438,137.5884,137.4438,137.5788,16579.0
2023-05-02 13:50:00,142.75,142.9,142.74,142.83,19416.0,137.5788,137.7233,137.5691,137.6559,19416.0
2023-05-02 13:55:00,142.84,142.86,142.69,142.69,11736.0,137.6655,137.6848,137.5209,137.5209,11736.0
2023-05-02 14:00:00,142.71,142.72,142.46,142.55,34302.0,137.5402,137.5499,137.2993,137.386,34302.0
2023-05-02 14:05:00,142.56,142.6,142.51,142.52,21566.0,137.3957,137.4342,137.3475,137.3571,21566.0
2023-05-02 14:10:00,142.56,142.56,142.26,142.3,34363.0,137.3957,137.3957,137.1065,137.1451,34363.0
2023-05-02 14:15:00,142.3,142.49,142.28,142.46,9075.0,137.1451,137.3282,137.1258,137.2993,9075.0
2023-05-02 14:20:00,142.47,142.5,142.38,142.42,15416.0,137.3089,137.3378,137.2222,137.2607,15416.0
2023-05-02 14:25:00,142.43,142.49,142.37,142.47,11402.0,137.2704,137.3282,137.2125,137.3089,11402.0
2023-05-02 14:30:00,142.48,142.52,142.4,142.44,7955.0,137.3186,137.3571,137.2415,137.28,7955.0
2023-05-02 14:35:00,142.48,142.64,142.48,142.64,10773.0,137.3186,137.4728,137.3186,137.4728,10773.0
2023-05-02 14:40:00,142.61,142.65,142.48,142.61,17781.0,137.4438,137.4824,137.3186,137.4438,17781.0
2023-05-02 14:45:00,142.62,142.84,142.61,142.81,35334.0,137.4535,137.6655,137.4438,137.6366,35334.0
2023-05-02 14:50:00,142.82,142.92,142.77,142.83,10224.0,137.6462,137.7426,137.5981,137.6559,10224.0
2023-05-02 14:55:00,142.8,142.89,142.8,142.88,6693.0,137.627,137.7137,137.627,137.7041,6693.0
2023-05-02 15:00:00,142.88,142.93,142.74,142.78,22165.0,137.7041,137.7523,137.5691,137.6077,22165.0
2023-05-02 15:05:00,142.8,142.9,142.77,142.88,19605.0,137.627,137.7233,137.5981,137.7041,19605.0
2023-05-02 15:10:00,142.9,143.05,142.88,143.01,44477.0,137.7233,137.8679,137.7041,137.8294,44477.0
2023-05-02 15:15:00,143.02,143.08,142.8,142.91,22487.0,137.839,137.8968,137.627,137.733,22487.0
2023-05-02 15:20:00,142.94,143.03,142.89,142.97,11642.0,137.7619,137.8486,137.7137,137.7908,11642.0
2023-05-02 15:25:00,142.97,143.07,142.94,143.04,20467.0,137.7908,137.8872,137.7619,137.8583,20467.0
2023-05-02 15:30:00,143.05,143.05,142.81,142.84,26131.0,137.8679,137.8679,137.6366,137.6655,26131.0
2023-05-02 15:35:00,142.84,142.93,142.78,142.9,19616.0,137.6655,137.7523,137.6077,137.7233,19616.0
2023-05-02 15:40:00,142.89,142.96,142.84,142.92,15399.0,137.7137,137.7812,137.6655,137.7426,15399.0
2023-05-02 15:45:00,142.93,142.93,142.73,142.77,206606.0,137.7523,137.7523,137.5595,137.5981,206606.0
2023-05-02 15:50:00,142.76,143.01,142.72,142.99,310904.0,137.5884,137.8294,137.5499,137.8101,310904.0
2023-05-02 15:55:00,142.99,143.01,142.83,142.84,101766.0,137.8101,137.8294,137.6559,137.6655,101766.0
2023-05-03 09:30:00,143.1,143.35,143.1,143.11,102946.0,137.9161,138.157,137.9161,137.9257,102946.0
2023-05-03 09:35:00,143.11,143.27,143.04,143.18,63326.0,137.9257,138.0799,137.8583,137.9932,63326.0
2023-05-03 09:40:00,143.19,143.29,143.13,143.19,95805.0,138.0028,138.0992,137.945,138.0028,95805.0
2023-05-03 09:45:00,143.2,143.49,143.16,143.47,42344.0,138.0125,138.292,137.9739,138.2727,42344.0
2023-05-03 09:50:00,143.49,143.76,143.49,143.58,42010.0,138.292,138.5522,138.292,138.3787,42010.0
2023-05-03 09:55:00,143.56,143.65,143.48,143.51,143331.0,138.3594,138.4462,138.2823,138.3112,143331.0
2023-05-03 10:00:00,143.53,143.62,143.4,143.45,12815.0,138.3305,138.4173,138.2052,138.2534,12815.0
2023-05-03 10:05:00,143.46,143.51,143.39,143.47,18694.0,138.2631,138.3112,138.1956,138.2727,18694.0
2023-05-03 10:10:00,143.49,143.57,143.19,143.28,18133.0,138.292,138.3691,138.0028,138.0896,18133.0
2023-05-03 10:15:00,143.26,143.37,143.21,143.35,13361.0,138.0703,138.1763,138.0221,138.157,13361.0
2023-05-03 10:20:00,143.36,143.48,143.34,143.44,11650.0,138.1667,138.2823,138.1474,138.2438,11650.0
2023-05-03 10:25:00,143.45,143.45,143.25,143.28,52106.0,138.2534,138.2534,138.0607,138.0896,52106.0
2023-05-03 10:30:00,143.26,143.35,143.26,143.29,46617.0,138.0703,138.157,138.0703,138.0992,46617.0
2023-05-03 10:35:00,143.29,143.42,143.18,143.18,44216.0,138.0992,138.2245,137.9932,137.9932,44216.0
2023-05-03 10:40:00,143.14,143.16,142.94,142.99,30375.0,137.9546,137.9739,137.7619,137.8101,30375.0
2023-05-03 10:45:00,143.0,143.05,142.79,142.96,44998.0,137.8197,137.8679,137.6173,137.7812,44998.0
2023-05-03 10:50:00,142.96,143.05,142.87,142.87,31806.0,137.7812,137.8679,137.6944,137.6944,31806.0
2023-05-03 10:55:00,142.87,143.06,142.87,143.03,15221.0,137.6944,137.8775,137.6944,137.8486,15221.0
2023-05-03 11:00:00,143.04,143.07,142.84,142.93,24258.0,137.8583,137.8872,137.6655,137.7523,24258.0
2023-05-03 11:05:00,142.94,142.94,142.79,142.81,10613.0,137.7619,137.7619,137.6173,137.6366,10613.0
2023-05-03 11:10:00,142.8,142.86,142.76,142.86,9339.0,137.627,137.6848,137.5884,137.6848,9339.0
2023-05-03 11:15:00,142.83,142.93,142.83,142.89,8939.0,137.6559,137.7523,137.6559,137.7137,8939.0
2023-05-03 11:20:00,142.87,143.03,142.87,143.01,13905.0,137.6944,137.8486,137.6944,137.8294,13905.0
2023-05-03 11:25:00,143.01,143.03,142.88,142.92,8514.0,137.8294,137.8486,137.7041,137.7426,8514.0
2023-05-03 11:30:00,142.92,143.02,142.88,142.99,7900.0,137.7426,137.839,137.7041,137.8101,7900.0
2023-05-03 11:35:00,142.99,143.07,142.99,143.03,13656.0,137.8101,137.8872,137.8101,137.8486,13656.0
2023-05-03 11:40:00,143.0,143.02,142.91,142.95,4908.0,137.8197,137.839,137.733,137.7715,4908.0
2023-05-03 11:45:00,142.99,143.07,142.99,143.01,6684.0,137.8101,137.8872,137.8101,137.8294,6684.0
2023-05-03 11:50:00,143.0,143.05,142.98,143.05,12349.0,137.8197,137.8679,137.8004,137.8679,12349.0
2023-05-03 11:55:00,143.05,143.2,143.05,143.16,189922.0,137.8679,138.0125,137.8679,137.9739,189922.0
2023-05-03 12:00:00,143.14,143.28,143.14,143.27,14114.0,137.9546,138.0896,137.9546,138.0799,14114.0
2023-05-03 12:05:00,143.26,143.36,143.22,143.28,23591.0,138.0703,138.1667,138.0318,138.0896,23591.0
2023-05-03 12:10:00,143.29,143.31,143.2,143.24,24634.0,138.0992,138.1185,138.0125,138.051,24634.0
2023-05-03 12:15:00,143.23,143.25,143.14,143.14,8453.0,138.0414,138.0607,137.9546,137.9546,8453.0
2023-05-03 12:20:00,143.14,143.26,143.09,143.25,9987.0,137.9546,138.0703,137.9065,138.0607,9987.0
2023-05-03 12:25:00,143.25,143.35,143.23,143.35,15713.0,138.0607,138.157,138.0414,138.157,15713.0
2023-05-03 12:30:00,143.35,143.37,143.29,143.29,11348.0,138.157,138.1763,138.0992,138.0992,11348.0
2023-05-03 12:35:00,143.3,143.32,143.26,143.29,21589.0,138.1089,138.1281,138.0703,138.0992,21589.0
2023-05-03 12:40:00,143.28,143.31,143.26,143.27,10403.0,138.0896,138.1185,138.0703,138.0799,10403.0
2023-05-03 12:45:00,143.27,143.31,143.27,143.29,14137.0,138.0799,138.1185,138.0799,138.0992,14137.0
2023-05-03 12:50:00,143.29,143.42,143.29,143.38,36023.0,138.0992,138.2245,138.0992,138.186,36023.0
2023-05-03 12:55:00,143.38,143.51,143.37,143.5,26003.0,138.186,138.3112,138.1763,138.3016,26003.0
2023-05-03 13:00:00,143.51,143.63,143.51,143.53,93525.0,138.3112,138.4269,138.3112,138.3305,93525.0
2023-05-03 13:05:00,143.53,143.53,143.47,143.5,9913.0,138.3305,138.3305,138.2727,138.3016,9913.0
2023-05-03 13:10:00,143.5,143.57,143.5,143.51,13692.0,138.3016,138.3691,138.3016,138.3112,13692.0
2023-05-03 13:15:00,143.52,143.57,143.49,143.54,12205.0,138.3209,138.3691,138.292,138.3402,12205.0
2023-05-03 13:20:00,143.53,143.59,143.49,143.59,13996.0,138.3305,138.3883,138.292,138.3883,13996.0
2023-05-03 13:25:00,143.59,143.69,143.58,143.67,8056.0,138.3883,138.4847,138.3787,138.4654,8056.0
2023-05-03 13:30:00,143.69,143.72,143.62,143.63,17515.0,138.4847,138.5136,138.4173,138.4269,17515.0
2023-05-03 13:35:00,143.62,143.64,143.57,143.57,20043.0,138.4173,138.4365,138.3691,138.3691,20043.0
2023-05-03 13:40:00,143.58,143.64,143.56,143.63,15016.0,138.3787,138.4365,138.3594,138.4269,15016.0
2023-05-03 13:45:00,143.63,143.64,143.5,143.56,21696.0,138.4269,138.4365,138.3016,138.3594,21696.0
2023-05-03 13:50:00,143.57,143.59,143.51,143.53,37945.0,138.3691,138.3883,138.3112,138.3305,37945.0
2023-05-03 13:55:00,143.53,143.69,143.52,143.58,97422.0,138.3305,138.4847,138.3209,138.3787,97422.0
2023-05-03 14:00:00,143.58,143.93,143.29,143.54,114879.0,138.3787,138.716,138.0992,138.3402,114879.0
2023-05-03 14:05:00,143.56,143.74,143.26,143.47,42229.0,138.3594,138.5329,138.0703,138.2727,42229.0
2023-05-03 14:10:00,143.49,143.54,143.22,143.54,53588.0,138.292,138.3402,138.0318,138.3402,53588.0
2023-05-03 14:15:00,143.56,143.72,143.51,143.62,36318.0,138.3594,138.5136,138.3112,138.4173,36318.0
2023-05-03 14:20:00,143.65,143.88,143.56,143.78,34408.0,138.4462,138.6678,138.3594,138.5715,34408.0
2023-05-03 14:25:00,143.72,143.94,143.63,143.65,24891.0,138.5136,138.7257,138.4269,138.4462,24891.0
2023-05-03 14:30:00,143.66,143.73,143.38,143.43,229883.0,138.4558,138.5233,138.186,138.2341,229883.0
2023-05-03 14:35:00,143.42,143.81,142.95,143.77,379053.0,138.2245,138.6004,137.7715,138.5618,379053.0
2023-05-03 14:40:00,143.76,144.25,143.42,143.62,294631.0,138.5522,139.0244,138.2245,138.4173,294631.0
2023-05-03 14:45:00,143.62,143.86,143.57,143.65,281046.0,138.4173,138.6486,138.3691,138.4462,281046.0
2023-05-03 14:50:00,143.59,143.69,143.09,143.55,333690.0,138.3883,138.4847,137.9065,138.3498,333690.0
2023-05-03 14:55:00,143.52,143.99,143.41,143.7,169971.0,138.3209,138.7739,138.2149,138.4944,169971.0
2023-05-03 15:00:00,143.69,143.82,143.27,143.53,42613.0,138.4847,138.61,138.0799,138.3305,42613.0
2023-05-03 15:05:00,143.51,143.91,142.99,143.14,71051.0,138.3112,138.6968,137.8101,137.9546,71051.0
2023-05-03 15:10:00,143.1,143.1,142.64,142.72,79504.0,137.9161,137.9161,137.4728,137.5499,79504.0
2023-05-03 15:15:00,142.66,143.0,142.51,142.77,70531.0,137.492,137.8197,137.3475,137.5981,70531.0
2023-05-03 15:20:00,142.73,142.86,142.26,142.72,58656.0,137.5595,137.6848,137.1065,137.5499,58656.0
2023-05-03 15:25:00,142.71,142.95,142.32,142.33,78279.0,137.5402,137.7715,137.1644,137.174,78279.0
2023-05-03 15:30:00,142.33,142.41,142.09,142.34,108236.0,137.174,137.2511,136.9427,137.1836,108236.0
2023-05-03 15:35:00,142.32,142.39,142.18,142.19,130053.0,137.1644,137.2318,137.0294,137.0391,130053.0
2023-05-03 15:40:00,142.17,142.2,142.01,142.1,68138.0,137.0198,137.0487,136.8656,136.9523,68138.0
2023-05-03 15:45:00,142.07,142.23,141.97,142.05,82324.0,136.9234,137.0776,136.827,136.9041,82324.0
2023-05-03 15:50:00,142.06,142.17,141.96,142.07,166898.0,136.9138,137.0198,136.8174,136.9234,166898.0
2023-05-03 15:55:00,142.07,142.12,141.89,142.0,269253.0,136.9234,136.9716,136.7499,136.8559,269253.0
2023-05-04 09:30:00,141.69,141.91,141.65,141.81,59235.0,136.5572,136.7692,136.5186,136.6728,59235.0
2023-05-04 09:35:00,141.79,141.85,141.35,141.35,203055.0,136.6536,136.7114,136.2295,136.2295,203055.0
2023-05-04 09:40:00,141.34,141.36,140.74,140.76,77565.0,136.2199,136.2391,135.6416,135.6609,77565.0
2023-05-04 09:45:00,140.77,140.89,140.64,140.76,46946.0,135.6705,135.7862,135.5452,135.6609,46946.0
2023-05-04 09:50:00,140.77,141.29,140.69,141.23,185647.0,135.6705,136.1717,135.5934,136.1138,185647.0
2023-05-04 09:55:00,141.25,141.31,141.09,141.09,87607.0,136.1331,136.1909,135.9789,135.9789,87607.0
2023-05-04 10:00:00,141.09,141.13,140.9,141.0,28672.0,135.9789,136.0175,135.7958,135.8922,28672.0
2023-05-04 10:05:00,141.04,141.14,140.91,140.99,7352.0,135.9307,136.0271,135.8054,135.8825,7352.0
2023-05-04 10:10:00,140.99,141.14,140.94,141.05,27699.0,135.8825,136.0271,135.8343,135.9404,27699.0
2023-05-04 10:15:00,141.0,141.16,140.54,140.89,124439.0,135.8922,136.0464,135.4488,135.7862,124439.0
2023-05-04 10:20:00,140.87,140.87,140.43,140.69,35577.0,135.7669,135.7669,135.3428,135.5934,35577.0
2023-05-04 10:25:00,140.7,140.72,140.4,140.48,30959.0,135.603,135.6223,135.3139,135.391,30959.0
2023-05-04 10:30:00,140.43,140.52,140.35,140.49,58126.0,135.3428,135.4296,135.2657,135.4006,58126.0
2023-05-04 10:35:00,140.51,140.71,140.37,140.39,43561.0,135.4199,135.6127,135.285,135.3043,43561.0
2023-05-04 10:40:00,140.41,140.67,140.39,140.44,54568.0,135.3235,135.5741,135.3043,135.3525,54568.0
2023-05-04 10:45:00,140.47,140.99,140.37,140.74,90522.0,135.3814,135.8825,135.285,135.6416,90522.0
2023-05-04 10:50:00,140.74,140.89,140.61,140.88,60274.0,135.6416,135.7862,135.5163,135.7765,60274.0
2023-05-04 10:55:00,140.92,140.94,140.54,140.62,28594.0,135.8151,135.8343,135.4488,135.5259,28594.0
2023-05-04 11:00:00,140.64,140.75,140.52,140.63,16945.0,135.5452,135.6512,135.4296,135.5356,16945.0
2023-05-04 11:05:00,140.64,141.19,140.64,141.05,27725.0,135.5452,136.0753,135.5452,135.9404,27725.0
2023-05-04 11:10:00,141.06,141.22,141.01,141.12,35729.0,135.95,136.1042,135.9018,136.0078,35729.0
2023-05-04 11:15:00,141.13,141.19,140.78,140.81,40124.0,136.0175,136.0753,135.6801,135.7091,40124.0
2023-05-04 11:20:00,140.82,140.94,140.77,140.84,331572.0,135.7187,135.8343,135.6705,135.738,331572.0
2023-05-04 11:25:00,140.8,140.93,140.7,140.72,29365.0,135.6994,135.8247,135.603,135.6223,29365.0
2023-05-04 11:30:00,140.7,140.79,140.53,140.59,68467.0,135.603,135.6898,135.4392,135.497,68467.0
2023-05-04 11:35:00,140.57,140.66,140.45,140.57,39977.0,135.4777,135.5645,135.3621,135.4777,39977.0
2023-05-04 11:40:00,140.59,140.65,140.54,140.56,24887.0,135.497,135.5549,135.4488,135.4681,24887.0
2023-05-04 11:45:00,140.56,140.64,140.46,140.46,28055.0,135.4681,135.5452,135.3717,135.3717,28055.0
2023-05-04 11:50:00,140.5,140.53,140.39,140.41,32852.0,135.4103,135.4392,135.3043,135.3235,32852.0
2023-05-04 11:55:00,140.4,140.47,140.3,140.38,19965.0,135.3139,135.3814,135.2175,135.2946,19965.0
2023-05-04 12:00:00,140.4,140.42,140.31,140.35,36590.0,135.3139,135.3332,135.2272,135.2657,36590.0
2023-05-04 12:05:00,140.3,140.33,140.16,140.29,29191.0,135.2175,135.2464,135.0826,135.2079,29191.0
2023-05-04 12:10:00,140.29,140.33,140.18,140.31,58345.0,135.2079,135.2464,135.1019,135.2272,58345.0
2023-05-04 12:15:00,140.3,140.62,140.3,140.52,19225.0,135.2175,135.5259,135.2175,135.4296,19225.0
2023-05-04 12:20:00,140.52,140.85,140.52,140.82,21436.0,135.4296,135.7476,135.4296,135.7187,21436.0
2023-05-04 12:25:00,140.83,140.88,140.75,140.88,39011.0,135.7283,135.7765,135.6512,135.7765,39011.0
2023-05-04 12:30:00,140.9,140.91,140.6,140.66,37137.0,135.7958,135.8054,135.5067,135.5645,37137.0
2023-05-04 12:35:00,140.65,140.75,140.6,140.71,35605.0,135.5549,135.6512,135.5067,135.6127,35605.0
2023-05-04 12:40:00,140.74,140.77,140.64,140.64,15307.0,135.6416,135.6705,135.5452,135.5452,15307.0
2023-05-04 12:45:00,140.63,140.77,140.56,140.72,16932.0,135.5356,135.6705,135.4681,135.6223,16932.0
2023-05-04 12:50:00,140.75,140.78,140.57,140.61,27384.0,135.6512,135.6801,135.4777,135.5163,27384.0
2023-05-04 12:55:00,140.59,140.94,140.59,140.94,13844.0,135.497,135.8343,135.497,135.8343,13844.0
2023-05-04 13:00:00,140.94,140.99,140.8,140.86,13633.0,135.8343,135.8825,135.6994,135.7572,13633.0
2023-05-04 13:05:00,140.86,141.09,140.86,141.07,17929.0,135.7572,135.9789,135.7572,135.9596,17929.0
2023-05-04 13:10:00,141.05,141.11,140.98,141.03,10571.0,135.9404,135.9982,135.8729,135.9211,10571.0
2023-05-04 13:15:00,141.0,141.25,141.0,141.17,38263.0,135.8922,136.1331,135.8922,136.056,38263.0
2023-05-04 13:20:00,141.19,141.46,141.18,141.42,21282.0,136.0753,136.3355,136.0657,136.297,21282.0
2023-05-04 13:25:00,141.42,141.42,141.16,141.22,14739.0,136.297,136.297,136.0464,136.1042,14739.0
2023-05-04 13:30:00,141.24,141.35,141.22,141.33,7644.0,136.1235,136.2295,136.1042,136.2102,7644.0
2023-05-04 13:35:00,141.35,141.35,141.24,141.29,6239.0,136.2295,136.2295,136.1235,136.1717,6239.0
2023-05-04 13:40:00,141.28,141.29,141.15,141.18,19947.0,136.162,136.1717,136.0367,136.0657,19947.0
2023-05-04 13:45:00,141.16,141.18,140.98,141.02,50590.0,136.0464,136.0657,135.8729,135.9114,50590.0
2023-05-04 13:50:00,140.98,141.08,140.87,141.05,42350.0,135.8729,135.9693,135.7669,135.9404,42350.0
2023-05-04 13:55:00,141.05,141.14,141.01,141.08,47013.0,135.9404,136.0271,135.9018,135.9693,47013.0
2023-05-04 14:00:00,141.09,141.12,140.92,140.97,27695.0,135.9789,136.0078,135.8151,135.8633,27695.0
2023-05-04 14:05:00,140.97,141.06,140.9,141.05,36937.0,135.8633,135.95,135.7958,135.9404,36937.0
2023-05-04 14:10:00,141.04,141.11,140.97,141.08,17064.0,135.9307,135.9982,135.8633,135.9693,17064.0
2023-05-04 14:15:00,141.09,141.14,141.0,141.06,20423.0,135.9789,136.0271,135.8922,135.95,20423.0
2023-05-04 14:20:00,141.07,141.12,140.9,140.91,13376.0,135.9596,136.0078,135.7958,135.8054,13376.0
2023-05-04 14:25:00,140.91,140.93,140.73,140.74,17654.0,135.8054,135.8247,135.632,135.6416,17654.0
2023-05-04 14:30:00,140.7,140.72,140.55,140.7,71011.0,135.603,135.6223,135.4585,135.603,71011.0
2023-05-04 14:35:00,140.69,140.86,140.62,140.66,47976.0,135.5934,135.7572,135.5259,135.5645,47976.0
2023-05-04 14:40:00,140.61,140.67,140.55,140.59,17156.0,135.5163,135.5741,135.4585,135.497,17156.0
2023-05-04 14:45:00,140.56,140.68,140.51,140.54,24594.0,135.4681,135.5838,135.4199,135.4488,24594.0
2023-05-04 14:50:00,140.5,140.67,140.5,140.64,49567.0,135.4103,135.5741,135.4103,135.5452,49567.0
2023-05-04 14:55:00,140.63,140.76,140.58,140.76,140444.0,135.5356,135.6609,135.4874,135.6609,140444.0
2023-05-04 15:00:00,140.78,140.93,140.77,140.93,22600.0,135.6801,135.8247,135.6705,135.8247,22600.0
2023-05-04 15:05:00,140.92,141.13,140.91,140.99,22193.0,135.8151,136.0175,135.8054,135.8825,22193.0
2023-05-04 15:10:00,141.0,141.0,140.71,140.71,37542.0,135.8922,135.8922,135.6127,135.6127,37542.0
2023-05-04 15:15:00,140.72,140.72,140.52,140.58,25645.0,135.6223,135.6223,135.4296,135.4874,25645.0
2023-05-04 15:20:00,140.59,140.7,140.51,140.67,24756.0,135.497,135.603,135.4199,135.5741,24756.0
2023-05-04 15:25:00,140.67,140.78,140.67,140.76,32640.0,135.5741,135.6801,135.5741,135.6609,32640.0
2023-05-04 15:30:00,140.74,140.89,140.71,140.88,119211.0,135.6416,135.7862,135.6127,135.7765,119211.0
2023-05-04 15:35:00,140.88,141.08,140.86,140.96,82848.0,135.7765,135.9693,135.7572,135.8536,82848.0
2023-05-04 15:40:00,140.94,140.98,140.65,140.71,173479.0,135.8343,135.8729,135.5549,135.6127,173479.0
2023-05-04 15:45:00,140.7,140.85,140.54,140.82,333400.0,135.603,135.7476,135.4488,135.7187,333400.0
2023-05-04 15:50:00,140.82,140.83,140.61,140.71,115927.0,135.7187,135.7283,135.5163,135.6127,115927.0
2023-05-04 15:55:00,140.71,140.78,140.61,140.68,379884.0,135.6127,135.6801,135.5163,135.5838,379884.0
2023-05-05 09:30:00,141.9,142.33,141.9,142.2,63598.0,136.7596,137.174,136.7596,137.0487,63598.0
2023-05-05 09:35:00,142.22,142.24,142.08,142.2,119609.0,137.068,137.0873,136.933,137.0487,119609.0
2023-05-05 09:40:00,142.21,142.67,142.2,142.61,163010.0,137.0583,137.5017,137.0487,137.4438,163010.0
2023-05-05 09:45:00,142.62,142.64,142.52,142.56,47088.0,137.4535,137.4728,137.3571,137.3957,47088.0
2023-05-05 09:50:00,142.57,142.57,142.2,142.25,37702.0,137.4053,137.4053,137.0487,137.0969,37702.0
2023-05-05 09:55:00,142.26,142.35,142.18,142.32,43683.0,137.1065,137.1933,137.0294,137.1644,43683.0
2023-05-05 10:00:00,142.32,142.52,142.23,142.43,218709.0,137.1644,137.3571,137.0776,137.2704,218709.0
2023-05-05 10:05:00,142.44,142.61,142.41,142.58,24669.0,137.28,137.4438,137.2511,137.4149,24669.0
2023-05-05 10:10:00,142.58,142.61,142.47,142.51,35707.0,137.4149,137.4438,137.3089,137.3475,35707.0
2023-05-05 10:15:00,142.48,142.55,142.42,142.52,34852.0,137.3186,137.386,137.2607,137.3571,34852.0
2023-05-05 10:20:00,142.52,142.62,142.38,142.41,48870.0,137.3571,137.4535,137.2222,137.2511,48870.0
2023-05-05 10:25:00,142.42,142.48,142.3,142.38,110436.0,137.2607,137.3186,137.1451,137.2222,110436.0
2023-05-05 10:30:00,142.39,142.49,142.31,142.39,47082.0,137.2318,137.3282,137.1547,137.2318,47082.0
2023-05-05 10:35:00,142.4,142.51,142.38,142.51,46940.0,137.2415,137.3475,137.2222,137.3475,46940.0
2023-05-05 10:40:00,142.52,142.59,142.37,142.47,46999.0,137.3571,137.4246,137.2125,137.3089,46999.0
2023-05-05 10:45:00,142.47,142.47,142.35,142.42,75273.0,137.3089,137.3089,137.1933,137.2607,75273.0
2023-05-05 10:50:00,142.44,142.56,142.43,142.46,43497.0,137.28,137.3957,137.2704,137.2993,43497.0
2023-05-05 10:55:00,142.45,142.47,142.32,142.37,110904.0,137.2896,137.3089,137.1644,137.2125,110904.0
2023-05-05 11:00:00,142.37,142.54,142.36,142.51,101388.0,137.2125,137.3764,137.2029,137.3475,101388.0
2023-05-05 11:05:00,142.52,142.58,142.27,142.3,67207.0,137.3571,137.4149,137.1162,137.1451,67207.0
2023-05-05 11:10:00,142.29,142.47,142.22,142.46,30055.0,137.1354,137.3089,137.068,137.2993,30055.0
2023-05-05 11:15:00,142.47,142.48,142.3,142.33,33390.0,137.3089,137.3186,137.1451,137.174,33390.0
2023-05-05 11:20:00,142.34,142.43,142.29,142.42,24058.0,137.1836,137.2704,137.1354,137.2607,24058.0
2023-05-05 11:25:00,142.42,142.51,142.35,142.49,28754.0,137.2607,137.3475,137.1933,137.3282,28754.0
2023-05-05 11:30:00,142.5,142.51,142.41,142.49,17591.0,137.3378,137.3475,137.2511,137.3282,17591.0
2023-05-05 11:35:00,142.48,142.48,142.39,142.45,51896.0,137.3186,137.3186,137.2318,137.2896,51896.0
2023-05-05 11:40:00,142.44,142.44,142.31,142.32,37685.0,137.28,137.28,137.1547,137.1644,37685.0
2023-05-05 11:45:00,142.32,142.5,142.31,142.47,32587.0,137.1644,137.3378,137.1547,137.3089,32587.0
2023-05-05 11:50:00,142.47,142.55,142.43,142.47,33529.0,137.3089,137.386,137.2704,137.3089,33529.0
2023-05-05 11:55:00,142.46,142.49,142.37,142.47,21551.0,137.2993,137.3282,137.2125,137.3089,21551.0
2023-05-05 12:00:00,142.47,142.52,142.36,142.36,21057.0,137.3089,137.3571,137.2029,137.2029,21057.0
2023-05-05 12:05:00,142.35,142.42,142.31,142.38,20284.0,137.1933,137.2607,137.1547,137.2222,20284.0
2023-05-05 12:10:00,142.38,142.46,142.36,142.39,47493.0,137.2222,137.2993,137.2029,137.2318,47493.0
2023-05-05 12:15:00,142.39,142.47,142.35,142.4,48190.0,137.2318,137.3089,137.1933,137.2415,48190.0
2023-05-05 12:20:00,142.41,142.59,142.41,142.59,36211.0,137.2511,137.4246,137.2511,137.4246,36211.0
2023-05-05 12:25:00,142.58,142.6,142.45,142.46,106272.0,137.4149,137.4342,137.2896,137.2993,106272.0
2023-05-05 12:30:00,142.46,142.53,142.43,142.49,28944.0,137.2993,137.3667,137.2704,137.3282,28944.0
2023-05-05 12:35:00,142.5,142.51,142.39,142.42,21314.0,137.3378,137.3475,137.2318,137.2607,21314.0
2023-05-05 12:40:00,142.41,142.44,142.29,142.3,25360.0,137.2511,137.28,137.1354,137.1451,25360.0
2023-05-05 12:45:00,142.29,142.32,142.13,142.18,50329.0,137.1354,137.1644,136.9812,137.0294,50329.0
2023-05-05 12:50:00,142.19,142.34,142.18,142.31,19708.0,137.0391,137.1836,137.0294,137.1547,19708.0
2023-05-05 12:55:00,142.31,142.5,142.3,142.49,46408.0,137.1547,137.3378,137.1451,137.3282,46408.0
2023-05-05 13:00:00,142.49,142.56,142.49,142.52,65894.0,137.3282,137.3957,137.3282,137.3571,65894.0
2023-05-05 13:05:00,142.52,142.55,142.5,142.52,17220.0,137.3571,137.386,137.3378,137.3571,17220.0
2023-05-05 13:10:00,142.53,142.58,142.51,142.56,15719.0,137.3667,137.4149,137.3475,137.3957,15719.0
2023-05-05 13:15:00,142.56,142.61,142.49,142.56,33017.0,137.3957,137.4438,137.3282,137.3957,33017.0
2023-05-05 13:20:00,142.57,142.59,142.53,142.57,18920.0,137.4053,137.4246,137.3667,137.4053,18920.0
2023-05-05 13:25:00,142.58,142.65,142.57,142.62,81907.0,137.4149,137.4824,137.4053,137.4535,81907.0
2023-05-05 13:30:00,142.63,142.71,142.63,142.68,21559.0,137.4631,137.5402,137.4631,137.5113,21559.0
2023-05-05 13:35:00,142.69,142.74,142.65,142.68,17333.0,137.5209,137.5691,137.4824,137.5113,17333.0
2023-05-05 13:40:00,142.69,142.77,142.67,142.76,13723.0,137.5209,137.5981,137.5017,137.5884,13723.0
2023-05-05 13:45:00,142.76,142.78,142.73,142.76,42417.0,137.5884,137.6077,137.5595,137.5884,42417.0
2023-05-05 13:50:00,142.77,142.8,142.72,142.72,12083.0,137.5981,137.627,137.5499,137.5499,12083.0
2023-05-05 13:55:00,142.73,142.73,142.65,142.71,18979.0,137.5595,137.5595,137.4824,137.5402,18979.0
2023-05-05 14:00:00,142.73,142.78,142.71,142.77,55885.0,137.5595,137.6077,137.5402,137.5981,55885.0
2023-05-05 14:05:00,142.78,142.85,142.77,142.83,19269.0,137.6077,137.6752,137.5981,137.6559,19269.0
2023-05-05 14:10:00,142.82,142.87,142.75,142.77,28029.0,137.6462,137.6944,137.5788,137.5981,28029.0
2023-05-05 14:15:00,142.78,142.81,142.73,142.75,31354.0,137.6077,137.6366,137.5595,137.5788,31354.0
2023-05-05 14:20:00,142.75,142.84,142.74,142.82,8447.0,137.5788,137.6655,137.5691,137.6462,8447.0
2023-05-05 14:25:00,142.81,143.02,142.81,142.97,32451.0,137.6366,137.839,137.6366,137.7908,32451.0
2023-05-05 14:30:00,142.97,143.09,142.96,143.05,38952.0,137.7908,137.9065,137.7812,137.8679,38952.0
2023-05-05 14:35:00,143.04,143.11,143.04,143.07,27050.0,137.8583,137.9257,137.8583,137.8872,27050.0
2023-05-05 14:40:00,143.08,143.17,143.08,143.15,15427.0,137.8968,137.9836,137.8968,137.9643,15427.0
2023-05-05 14:45:00,143.14,143.25,143.13,143.25,45713.0,137.9546,138.0607,137.945,138.0607,45713.0
2023-05-05 14:50:00,143.25,143.32,143.23,143.3,25219.0,138.0607,138.1281,138.0414,138.1089,25219.0
2023-05-05 14:55:00,143.31,143.43,143.22,143.24,91628.0,138.1185,138.2341,138.0318,138.051,91628.0
2023-05-05 15:00:00,143.25,143.32,143.19,143.31,28617.0,138.0607,138.1281,138.0028,138.1185,28617.0
2023-05-05 15:05:00,143.31,143.34,143.27,143.33,18723.0,138.1185,138.1474,138.0799,138.1378,18723.0
2023-05-05 15:10:00,143.31,143.31,143.22,143.22,31529.0,138.1185,138.1185,138.0318,138.0318,31529.0
2023-05-05 15:15:00,143.22,143.28,143.15,143.17,28754.0,138.0318,138.0896,137.9643,137.9836,28754.0
2023-05-05 15:20:00,143.16,143.23,143.09,143.19,75038.0,137.9739,138.0414,137.9065,138.0028,75038.0
2023-05-05 15:25:00,143.19,143.19,143.13,143.18,16011.0,138.0028,138.0028,137.945,137.9932,16011.0
2023-05-05 15:30:00,143.17,143.23,143.14,143.17,19996.0,137.9836,138.0414,137.9546,137.9836,19996.0
2023-05-05 15:35:00,143.17,143.2,143.08,143.11,48721.0,137.9836,138.0125,137.8968,137.9257,48721.0
2023-05-05 15:40:00,143.11,143.17,143.07,143.13,51736.0,137.9257,137.9836,137.8872,137.945,51736.0
2023-05-05 15:45:00,143.12,143.12,143.03,143.09,51385.0,137.9354,137.9354,137.8486,137.9065,51385.0
2023-05-05 15:50:00,143.08,143.08,142.93,142.97,144580.0,137.8968,137.8968,137.7523,137.7908,144580.0
2023-05-05 15:55:00,142.97,143.05,142.89,143.05,273844.0,137.7908,137.8679,137.7137,137.8679,273844.0
2023-05-08 09:30:00,143.42,143.44,143.14,143.18,44420.0,138.2245,138.2438,137.9546,137.9932,44420.0
2023-05-08 09:35:00,143.1,143.35,143.1,143.24,28882.0,137.9161,138.157,137.9161,138.051,28882.0
2023-05-08 09:40:00,143.26,143.28,143.1,143.13,45353.0,138.0703,138.0896,137.9161,137.945,45353.0
2023-05-08 09:45:00,143.07,143.14,142.78,142.8,52898.0,137.8872,137.9546,137.6077,137.627,52898.0
2023-05-08 09:50:00,142.81,142.91,142.66,142.77,47576.0,137.6366,137.733,137.492,137.5981,47576.0
2023-05-08 09:55:00,142.78,142.89,142.78,142.88,13276.0,137.6077,137.7137,137.6077,137.7041,13276.0
2023-05-08 10:00:00,142.91,143.01,142.85,143.01,26487.0,137.733,137.8294,137.6752,137.8294,26487.0
2023-05-08 10:05:00,142.99,142.99,142.73,142.74,32116.0,137.8101,137.8101,137.5595,137.5691,32116.0
2023-05-08 10:10:00,142.76,142.78,142.61,142.68,41030.0,137.5884,137.6077,137.4438,137.5113,41030.0
2023-05-08 10:15:00,142.67,142.77,142.6,142.7,23016.0,137.5017,137.5981,137.4342,137.5306,23016.0
2023-05-08 10:20:00,142.69,142.72,142.56,142.59,55589.0,137.5209,137.5499,137.3957,137.4246,55589.0
2023-05-08 10:25:00,142.58,142.61,142.51,142.55,13880.0,137.4149,137.4438,137.3475,137.386,13880.0
2023-05-08 10:30:00,142.58,142.73,142.58,142.67,17223.0,137.4149,137.5595,137.4149,137.5017,17223.0
2023-05-08 10:35:00,142.65,142.67,142.57,142.65,18087.0,137.4824,137.5017,137.4053,137.4824,18087.0
2023-05-08 10:40:00,142.66,142.82,142.64,142.77,18184.0,137.492,137.6462,137.4728,137.5981,18184.0
2023-05-08 10:45:00,142.78,142.78,142.7,142.78,10882.0,137.6077,137.6077,137.5306,137.6077,10882.0
2023-05-08 10:50:00,142.78,142.82,142.76,142.82,35553.0,137.6077,137.6462,137.5884,137.6462,35553.0
2023-05-08 10:55:00,142.82,142.86,142.76,142.8,15311.0,137.6462,137.6848,137.5884,137.627,15311.0
2023-05-08 11:00:00,142.8,142.92,142.8,142.89,18449.0,137.627,137.7426,137.627,137.7137,18449.0
2023-05-08 11:05:00,142.89,142.94,142.86,142.91,10964.0,137.7137,137.7619,137.6848,137.733,10964.0
2023-05-08 11:10:00,142.9,142.93,142.8,142.81,10604.0,137.7233,137.7523,137.627,137.6366,10604.0
2023-05-08 11:15:00,142.76,142.82,142.74,142.77,10791.0,137.5884,137.6462,137.5691,137.5981,10791.0
2023-05-08 11:20:00,142.77,142.77,142.65,142.7,13114.0,137.5981,137.5981,137.4824,137.5306,13114.0
2023-05-08 11:25:00,142.68,142.7,142.6,142.63,14629.0,137.5113,137.5306,137.4342,137.4631,14629.0
2023-05-08 11:30:00,142.6,142.64,142.52,142.63,18037.0,137.4342,137.4728,137.3571,137.4631,18037.0
2023-05-08 11:35:00,142.62,142.64,142.57,142.57,77237.0,137.4535,137.4728,137.4053,137.4053,77237.0
2023-05-08 11:40:00,142.56,142.65,142.54,142.65,10297.0,137.3957,137.4824,137.3764,137.4824,10297.0
2023-05-08 11:45:00,142.7,142.78,142.67,142.76,9925.0,137.5306,137.6077,137.5017,137.5884,9925.0
2023-05-08 11:50:00,142.76,142.83,142.74,142.83,17158.0,137.5884,137.6559,137.5691,137.6559,17158.0
2023-05-08 11:55:00,142.83,142.84,142.75,142.78,12995.0,137.6559,137.6655,137.5788,137.6077,12995.0
2023-05-08 12:00:00,142.77,142.82,142.7,142.73,12475.0,137.5981,137.6462,137.5306,137.5595,12475.0
2023-05-08 12:05:00,142.71,142.73,142.68,142.72,10759.0,137.5402,137.5595,137.5113,137.5499,10759.0
2023-05-08 12:10:00,142.7,142.7,142.58,142.61,14736.0,137.5306,137.5306,137.4149,137.4438,14736.0
2023-05-08 12:15:00,142.6,142.72,142.56,142.72,8192.0,137.4342,137.5499,137.3957,137.5499,8192.0
2023-05-08 12:20:00,142.73,142.74,142.67,142.67,5952.0,137.5595,137.5691,137.5017,137.5017,5952.0
2023-05-08 12:25:00,142.67,142.7,142.62,142.66,8691.0,137.5017,137.5306,137.4535,137.492,8691.0
2023-05-08 12:30:00,142.66,142.71,142.61,142.62,18667.0,137.492,137.5402,137.4438,137.4535,18667.0
2023-05-08 12:35:00,142.63,142.67,142.61,142.63,7665.0,137.4631,137.5017,137.4438,137.4631,7665.0
2023-05-08 12:40:00,142.63,142.64,142.52,142.57,12283.0,137.4631,137.4728,137.3571,137.4053,12283.0
2023-05-08 12:45:00,142.58,142.58,142.47,142.52,24934.0,137.4149,137.4149,137.3089,137.3571,24934.0
2023-05-08 12:50:00,142.51,142.57,142.5,142.56,15732.0,137.3475,137.4053,137.3378,137.3957,15732.0
2023-05-08 12:55:00,142.55,142.62,142.51,142.59,10192.0,137.386,137.4535,137.3475,137.4246,10192.0
2023-05-08 13:00:00,142.6,142.65,142.58,142.6,8130.0,137.4342,137.4824,137.4149,137.4342,8130.0
2023-05-08 13:05:00,142.6,142.63,142.56,142.62,11414.0,137.4342,137.4631,137.3957,137.4535,11414.0
2023-05-08 13:10:00,142.62,142.68,142.61,142.64,8368.0,137.4535,137.5113,137.4438,137.4728,8368.0
2023-05-08 13:15:00,142.65,142.67,142.62,142.66,11463.0,137.4824,137.5017,137.4535,137.492,11463.0
2023-05-08 13:20:00,142.66,142.74,142.65,142.67,69863.0,137.492,137.5691,137.4824,137.5017,69863.0
2023-05-08 13:25:00,142.68,142.7,142.64,142.65,10254.0,137.5113,137.5306,137.4728,137.4824,10254.0
2023-05-08 13:30:00,142.66,142.76,142.66,142.73,21572.0,137.492,137.5884,137.492,137.5595,21572.0
2023-05-08 13:35:00,142.73,142.76,142.68,142.75,29574.0,137.5595,137.5884,137.5113,137.5788,29574.0
2023-05-08 13:40:00,142.76,142.78,142.7,142.78,14482.0,137.5884,137.6077,137.5306,137.6077,14482.0
2023-05-08 13:45:00,142.77,142.86,142.75,142.81,12307.0,137.5981,137.6848,137.5788,137.6366,12307.0
2023-05-08 13:50:00,142.8,142.8,142.75,142.76,19299.0,137.627,137.627,137.5788,137.5884,19299.0
2023-05-08 13:55:00,142.76,142.82,142.76,142.81,14234.0,137.5884,137.6462,137.5884,137.6366,14234.0
2023-05-08 14:00:00,142.81,142.9,142.77,142.8,42205.0,137.6366,137.7233,137.5981,137.627,42205.0
2023-05-08 14:05:00,142.79,142.8,142.3,142.51,92696.0,137.6173,137.627,137.1451,137.3475,92696.0
2023-05-08 14:10:00,142.49,142.67,142.45,142.61,36758.0,137.3282,137.5017,137.2896,137.4438,36758.0
2023-05-08 14:15:00,142.6,142.72,142.6,142.72,19131.0,137.4342,137.5499,137.4342,137.5499,19131.0
2023-05-08 14:20:00,142.72,142.91,142.72,142.91,17365.0,137.5499,137.733,137.5499,137.733,17365.0
2023-05-08 14:25:00,142.88,142.88,142.83,142.85,10645.0,137.7041,137.7041,137.6559,137.6752,10645.0
2023-05-08 14:30:00,142.88,142.93,142.87,142.91,19321.0,137.7041,137.7523,137.6944,137.733,19321.0
2023-05-08 14:35:00,142.91,142.93,142.87,142.88,16472.0,137.733,137.7523,137.6944,137.7041,16472.0
2023-05-08 14:40:00,142.87,142.94,142.85,142.88,27470.0,137.6944,137.7619,137.6752,137.7041,27470.0
2023-05-08 14:45:00,142.87,142.91,142.83,142.9,25354.0,137.6944,137.733,137.6559,137.7233,25354.0
2023-05-08 14:50:00,142.91,142.94,142.86,142.87,13987.0,137.733,137.7619,137.6848,137.6944,13987.0
2023-05-08 14:55:00,142.87,142.91,142.86,142.9,13920.0,137.6944,137.733,137.6848,137.7233,13920.0
2023-05-08 15:00:00,142.92,142.93,142.84,142.86,10997.0,137.7426,137.7523,137.6655,137.6848,10997.0
2023-05-08 15:05:00,142.87,142.9,142.84,142.86,14567.0,137.6944,137.7233,137.6655,137.6848,14567.0
2023-05-08 15:10:00,142.85,142.89,142.78,142.79,12926.0,137.6752,137.7137,137.6077,137.6173,12926.0
2023-05-08 15:15:00,142.8,142.85,142.68,142.82,46865.0,137.627,137.6752,137.5113,137.6462,46865.0
2023-05-08 15:20:00,142.83,142.83,142.76,142.77,12485.0,137.6559,137.6559,137.5884,137.5981,12485.0
2023-05-08 15:25:00,142.76,142.76,142.67,142.73,27867.0,137.5884,137.5884,137.5017,137.5595,27867.0
2023-05-08 15:30:00,142.71,142.81,142.7,142.81,23226.0,137.5402,137.6366,137.5306,137.6366,23226.0
2023-05-08 15:35:00,142.81,142.84,142.8,142.84,23615.0,137.6366,137.6655,137.627,137.6655,23615.0
2023-05-08 15:40:00,142.84,142.94,142.83,142.9,55114.0,137.6655,137.7619,137.6559,137.7233,55114.0
2023-05-08 15:45:00,142.9,142.96,142.86,142.9,24707.0,137.7233,137.7812,137.6848,137.7233,24707.0
2023-05-08 15:50:00,142.91,142.92,142.76,142.8,51322.0,137.733,137.7426,137.5884,137.627,51322.0
2023-05-08 15:55:00,142.8,142.8,142.73,142.75,116127.0,137.627,137.627,137.5595,137.5788,116127.0
2023-05-09 09:30:00,142.12,142.12,141.77,141.93,94593.0,136.9716,136.9716,136.6343,136.7885,94593.0
2023-05-09 09:35:00,141.98,142.01,141.87,141.87,36079.0,136.8367,136.8656,136.7307,136.7307,36079.0
2023-05-09 09:40:00,141.87,142.11,141.86,141.98,8460.0,136.7307,136.962,136.721,136.8367,8460.0
2023-05-09 09:45:00,142.03,142.09,141.91,141.95,16349.0,136.8849,136.9427,136.7692,136.8078,16349.0
2023-05-09 09:50:00,141.97,142.0,141.89,141.94,28196.0,136.827,136.8559,136.7499,136.7981,28196.0
2023-05-09 09:55:00,141.97,142.11,141.88,142.09,23005.0,136.827,136.962,136.7403,136.9427,23005.0
2023-05-09 10:00:00,142.12,142.16,141.84,141.92,27350.0,136.9716,137.0101,136.7017,136.7788,27350.0
2023-05-09 10:05:00,142.01,142.01,141.78,141.86,14283.0,136.8656,136.8656,136.6439,136.721,14283.0
2023-05-09 10:10:00,141.86,141.95,141.76,141.9,59867.0,136.721,136.8078,136.6246,136.7596,59867.0
2023-05-09 10:15:00,141.89,142.1,141.88,142.08,16440.0,136.7499,136.9523,136.7403,136.933,16440.0
2023-05-09 10:20:00,142.09,142.1,142.0,142.02,21276.0,136.9427,136.9523,136.8559,136.8752,21276.0
2023-05-09 10:25:00,142.04,142.18,142.04,142.1,29007.0,136.8945,137.0294,136.8945,136.9523,29007.0
2023-05-09 10:30:00,142.1,142.18,142.0,142.03,13851.0,136.9523,137.0294,136.8559,136.8849,13851.0
2023-05-09 10:35:00,142.04,142.09,141.97,142.09,17171.0,136.8945,136.9427,136.827,136.9427,17171.0
2023-05-09 10:40:00,142.1,142.21,142.08,142.21,10584.0,136.9523,137.0583,136.933,137.0583,10584.0
2023-05-09 10:45:00,142.22,142.22,142.07,142.11,40670.0,137.068,137.068,136.9234,136.962,40670.0
2023-05-09 10:50:00,142.09,142.14,142.04,142.13,9405.0,136.9427,136.9909,136.8945,136.9812,9405.0
2023-05-09 10:55:00,142.19,142.22,142.14,142.15,7099.0,137.0391,137.068,136.9909,137.0005,7099.0
2023-05-09 11:00:00,142.17,142.23,142.16,142.21,3844.0,137.0198,137.0776,137.0101,137.0583,3844.0
2023-05-09 11:05:00,142.2,142.29,142.19,142.28,35214.0,137.0487,137.1354,137.0391,137.1258,35214.0
2023-05-09 11:10:00,142.28,142.28,142.1,142.21,20496.0,137.1258,137.1258,136.9523,137.0583,20496.0
2023-05-09 11:15:00,142.22,142.38,142.22,142.36,12292.0,137.068,137.2222,137.068,137.2029,12292.0
2023-05-09 11:20:00,142.33,142.36,142.26,142.26,19134.0,137.174,137.2029,137.1065,137.1065,19134.0
2023-05-09 11:25:00,142.22,142.26,142.17,142.19,9086.0,137.068,137.1065,137.0198,137.0391,9086.0
2023-05-09 11:30:00,142.2,142.35,142.2,142.35,6495.0,137.0487,137.1933,137.0487,137.1933,6495.0
2023-05-09 11:35:00,142.38,142.39,142.26,142.28,12154.0,137.2222,137.2318,137.1065,137.1258,12154.0
2023-05-09 11:40:00,142.24,142.28,142.2,142.21,15385.0,137.0873,137.1258,137.0487,137.0583,15385.0
2023-05-09 11:45:00,142.21,142.22,142.19,142.21,7605.0,137.0583,137.068,137.0391,137.0583,7605.0
2023-05-09 11:50:00,142.23,142.25,142.16,142.17,13610.0,137.0776,137.0969,137.0101,137.0198,13610.0
2023-05-09 11:55:00,142.17,142.17,142.11,142.14,3149.0,137.0198,137.0198,136.962,136.9909,3149.0
2023-05-09 12:00:00,142.11,142.18,142.11,142.17,10833.0,136.962,137.0294,136.962,137.0198,10833.0
2023-05-09 12:05:00,142.19,142.26,142.17,142.21,9061.0,137.0391,137.1065,137.0198,137.0583,9061.0
2023-05-09 12:10:00,142.19,142.19,142.13,142.13,6765.0,137.0391,137.0391,136.9812,136.9812,6765.0
2023-05-09 12:15:00,142.1,142.16,142.06,142.15,5266.0,136.9523,137.0101,136.9138,137.0005,5266.0
2023-05-09 12:20:00,142.1,142.14,142.08,142.09,24126.0,136.9523,136.9909,136.933,136.9427,24126.0
2023-05-09 12:25:00,142.09,142.15,142.07,142.08,3797.0,136.9427,137.0005,136.9234,136.933,3797.0
2023-05-09 12:30:00,142.1,142.2,142.1,142.19,61130.0,136.9523,137.0487,136.9523,137.0391,61130.0
2023-05-09 12:35:00,142.19,142.2,142.06,142.06,5842.0,137.0391,137.0487,136.9138,136.9138,5842.0
2023-05-09 12:40:00,142.09,142.11,142.06,142.11,10973.0,136.9427,136.962,136.9138,136.962,10973.0
2023-05-09 12:45:00,142.09,142.12,142.03,142.06,46367.0,136.9427,136.9716,136.8849,136.9138,46367.0
2023-05-09 12:50:00,142.08,142.15,142.08,142.14,15856.0,136.933,137.0005,136.933,136.9909,15856.0
2023-05-09 12:55:00,142.16,142.24,142.16,142.23,19451.0,137.0101,137.0873,137.0101,137.0776,19451.0
2023-05-09 13:00:00,142.22,142.24,142.17,142.2,30465.0,137.068,137.0873,137.0198,137.0487,30465.0
2023-05-09 13:05:00,142.21,142.23,142.15,142.18,8110.0,137.0583,137.0776,137.0005,137.0294,8110.0
2023-05-09 13:10:00,142.18,142.18,142.1,142.16,16328.0,137.0294,137.0294,136.9523,137.0101,16328.0
2023-05-09 13:15:00,142.15,142.2,142.15,142.2,17375.0,137.0005,137.0487,137.0005,137.0487,17375.0
2023-05-09 13:20:00,142.18,142.23,142.18,142.21,5449.0,137.0294,137.0776,137.0294,137.0583,5449.0
2023-05-09 13:25:00,142.21,142.24,142.19,142.24,9849.0,137.0583,137.0873,137.0391,137.0873,9849.0
2023-05-09 13:30:00,142.25,142.3,142.25,142.3,8143.0,137.0969,137.1451,137.0969,137.1451,8143.0
2023-05-09 13:35:00,142.31,142.31,142.22,142.27,7963.0,137.1547,137.1547,137.068,137.1162,7963.0
2023-05-09 13:40:00,142.27,142.27,142.22,142.23,26279.0,137.1162,137.1162,137.068,137.0776,26279.0
2023-05-09 13:45:00,142.23,142.35,142.21,142.34,6634.0,137.0776,137.1933,137.0583,137.1836,6634.0
2023-05-09 13:50:00,142.35,142.44,142.3,142.44,10423.0,137.1933,137.28,137.1451,137.28,10423.0
2023-05-09 13:55:00,142.44,142.54,142.44,142.51,15535.0,137.28,137.3764,137.28,137.3475,15535.0
2023-05-09 14:00:00,142.55,142.58,142.53,142.53,5062.0,137.386,137.4149,137.3667,137.3667,5062.0
2023-05-09 14:05:00,142.53,142.53,142.43,142.48,5387.0,137.3667,137.3667,137.2704,137.3186,5387.0
2023-05-09 14:10:00,142.47,142.48,142.45,142.48,24604.0,137.3089,137.3186,137.2896,137.3186,24604.0
2023-05-09 14:15:00,142.48,142.58,142.48,142.53,24037.0,137.3186,137.4149,137.3186,137.3667,24037.0
2023-05-09 14:20:00,142.53,142.53,142.45,142.45,54626.0,137.3667,137.3667,137.2896,137.2896,54626.0
2023-05-09 14:25:00,142.44,142.48,142.42,142.45,16313.0,137.28,137.3186,137.2607,137.2896,16313.0
2023-05-09 14:30:00,142.46,142.49,142.44,142.46,11251.0,137.2993,137.3282,137.28,137.2993,11251.0
2023-05-09 14:35:00,142.46,142.51,142.45,142.47,24643.0,137.2993,137.3475,137.2896,137.3089,24643.0
2023-05-09 14:40:00,142.43,142.49,142.43,142.48,44821.0,137.2704,137.3282,137.2704,137.3186,44821.0
2023-05-09 14:45:00,142.49,142.52,142.44,142.52,5252.0,137.3282,137.3571,137.28,137.3571,5252.0
2023-05-09 14:50:00,142.53,142.53,142.26,142.27,23079.0,137.3667,137.3667,137.1065,137.1162,23079.0
2023-05-09 14:55:00,142.3,142.4,142.3,142.35,6439.0,137.1451,137.2415,137.1451,137.1933,6439.0
2023-05-09 15:00:00,142.41,142.43,142.39,142.42,100875.0,137.2511,137.2704,137.2318,137.2607,100875.0
2023-05-09 15:05:00,142.43,142.51,142.43,142.49,14584.0,137.2704,137.3475,137.2704,137.3282,14584.0
2023-05-09 15:10:00,142.47,142.52,142.45,142.47,20068.0,137.3089,137.3571,137.2896,137.3089,20068.0
2023-05-09 15:15:00,142.44,142.45,142.37,142.37,25988.0,137.28,137.2896,137.2125,137.2125,25988.0
2023-05-09 15:20:00,142.37,142.41,142.36,142.4,56965.0,137.2125,137.2511,137.2029,137.2415,56965.0
2023-05-09 15:25:00,142.43,142.48,142.41,142.45,17423.0,137.2704,137.3186,137.2511,137.2896,17423.0
2023-05-09 15:30:00,142.44,142.51,142.43,142.5,19451.0,137.28,137.3475,137.2704,137.3378,19451.0
2023-05-09 15:35:00,142.48,142.52,142.44,142.44,16757.0,137.3186,137.3571,137.28,137.28,16757.0
2023-05-09 15:40:00,142.43,142.45,142.3,142.33,45185.0,137.2704,137.2896,137.1451,137.174,45185.0
2023-05-09 15:45:00,142.31,142.37,142.27,142.33,30224.0,137.1547,137.2125,137.1162,137.174,30224.0
2023-05-09 15:50:00,142.34,142.34,142.24,142.27,43873.0,137.1836,137.1836,137.0873,137.1162,43873.0
2023-05-09 15:55:00,142.27,142.32,142.19,142.22,212949.0,137.1162,137.1644,137.0391,137.068,212949.0
2023-05-10 09:30:00,143.24,143.43,143.22,143.27,59192.0,138.051,138.2341,138.0318,138.0799,59192.0
2023-05-10 09:35:00,143.3,143.3,142.8,142.8,21096.0,138.1089,138.1089,137.627,137.627,21096.0
2023-05-10 09:40:00,142.82,142.82,142.46,142.53,26494.0,137.6462,137.6462,137.2993,137.3667,26494.0
2023-05-10 09:45:00,142.53,142.59,142.15,142.25,67498.0,137.3667,137.4246,137.0005,137.0969,67498.0
2023-05-10 09:50:00,142.3,142.32,142.13,142.14,18936.0,137.1451,137.1644,136.9812,136.9909,18936.0
2023-05-10 09:55:00,142.15,142.42,142.14,142.4,31959.0,137.0005,137.2607,136.9909,137.2415,31959.0
2023-05-10 10:00:00,142.4,142.67,142.39,142.6,44345.0,137.2415,137.5017,137.2318,137.4342,44345.0
2023-05-10 10:05:00,142.65,142.8,142.51,142.55,35246.0,137.4824,137.627,137.3475,137.386,35246.0
2023-05-10 10:10:00,142.53,142.65,142.43,142.47,87235.0,137.3667,137.4824,137.2704,137.3089,87235.0
2023-05-10 10:15:00,142.47,142.55,141.97,142.04,462615.0,137.3089,137.386,136.827,136.8945,462615.0
2023-05-10 10:20:00,142.05,142.27,142.05,142.2,239004.0,136.9041,137.1162,136.9041,137.0487,239004.0
2023-05-10 10:25:00,142.2,142.29,142.09,142.11,244042.0,137.0487,137.1354,136.9427,136.962,244042.0
2023-05-10 10:30:00,142.12,142.28,142.12,142.15,18663.0,136.9716,137.1258,136.9716,137.0005,18663.0
2023-05-10 10:35:00,142.14,142.19,141.91,141.97,21847.0,136.9909,137.0391,136.7692,136.827,21847.0
2023-05-10 10:40:00,141.98,142.07,141.71,141.73,29008.0,136.8367,136.9234,136.5765,136.5957,29008.0
2023-05-10 10:45:00,141.73,141.95,141.51,141.81,27852.0,136.5957,136.8078,136.3837,136.6728,27852.0
2023-05-10 10:50:00,141.77,141.91,141.63,141.87,59040.0,136.6343,136.7692,136.4993,136.7307,59040.0
2023-05-10 10:55:00,141.84,141.87,141.76,141.85,21279.0,136.7017,136.7307,136.6246,136.7114,21279.0
2023-05-10 11:00:00,141.84,141.98,141.84,141.96,13692.0,136.7017,136.8367,136.7017,136.8174,13692.0
2023-05-10 11:05:00,141.94,142.07,141.91,142.07,48416.0,136.7981,136.9234,136.7692,136.9234,48416.0
2023-05-10 11:10:00,142.03,142.14,141.99,142.0,14327.0,136.8849,136.9909,136.8463,136.8559,14327.0
2023-05-10 11:15:00,142.0,142.19,142.0,142.19,8453.0,136.8559,137.0391,136.8559,137.0391,8453.0
2023-05-10 11:20:00,142.16,142.26,142.15,142.17,24880.0,137.0101,137.1065,137.0005,137.0198,24880.0
2023-05-10 11:25:00,142.16,142.19,142.12,142.15,8582.0,137.0101,137.0391,136.9716,137.0005,8582.0
2023-05-10 11:30:00,142.16,142.26,142.06,142.22,30699.0,137.0101,137.1065,136.9138,137.068,30699.0
2023-05-10 11:35:00,142.23,142.25,142.11,142.14,18627.0,137.0776,137.0969,136.962,136.9909,18627.0
2023-05-10 11:40:00,142.16,142.27,142.12,142.17,23214.0,137.0101,137.1162,136.9716,137.0198,23214.0
2023-05-10 11:45:00,142.16,142.16,142.09,142.11,31272.0,137.0101,137.0101,136.9427,136.962,31272.0
2023-05-10 11:50:00,142.12,142.13,142.03,142.06,11879.0,136.9716,136.9812,136.8849,136.9138,11879.0
2023-05-10 11:55:00,142.05,142.08,141.93,142.0,34823.0,136.9041,136.933,136.7885,136.8559,34823.0
2023-05-10 12:00:00,141.99,142.01,141.83,141.88,26275.0,136.8463,136.8656,136.6921,136.7403,26275.0
2023-05-10 12:05:00,141.84,141.87,141.77,141.83,99051.0,136.7017,136.7307,136.6343,136.6921,99051.0
2023-05-10 12:10:00,141.82,141.94,141.76,141.86,12356.0,136.6825,136.7981,136.6246,136.721,12356.0
2023-05-10 12:15:00,141.83,141.92,141.79,141.91,12619.0,136.6921,136.7788,136.6536,136.7692,12619.0
2023-05-10 12:20:00,141.9,141.99,141.84,141.96,14371.0,136.7596,136.8463,136.7017,136.8174,14371.0
2023-05-10 12:25:00,141.97,142.0,141.87,141.9,31331.0,136.827,136.8559,136.7307,136.7596,31331.0
2023-05-10 12:30:00,141.89,141.94,141.8,141.82,33001.0,136.7499,136.7981,136.6632,136.6825,33001.0
2023-05-10 12:35:00,141.78,141.78,141.64,141.73,37084.0,136.6439,136.6439,136.509,136.5957,37084.0
2023-05-10 12:40:00,141.74,141.8,141.68,141.69,20327.0,136.6054,136.6632,136.5475,136.5572,20327.0
2023-05-10 12:45:00,141.71,141.74,141.61,141.63,13779.0,136.5765,136.6054,136.4801,136.4993,13779.0
2023-05-10 12:50:00,141.61,141.69,141.55,141.62,20361.0,136.4801,136.5572,136.4222,136.4897,20361.0
2023-05-10 12:55:00,141.61,141.62,141.46,141.54,34853.0,136.4801,136.4897,136.3355,136.4126,34853.0
2023-05-10 13:00:00,141.53,141.54,141.42,141.46,13820.0,136.403,136.4126,136.297,136.3355,13820.0
2023-05-10 13:05:00,141.45,141.48,141.39,141.44,15425.0,136.3259,136.3548,136.268,136.3162,15425.0
2023-05-10 13:10:00,141.39,141.39,141.25,141.36,8665.0,136.268,136.268,136.1331,136.2391,8665.0
2023-05-10 13:15:00,141.3,141.35,141.24,141.31,9592.0,136.1813,136.2295,136.1235,136.1909,9592.0
2023-05-10 13:20:00,141.3,141.31,141.1,141.11,12296.0,136.1813,136.1909,135.9885,135.9982,12296.0
2023-05-10 13:25:00,141.09,141.11,140.92,141.06,62703.0,135.9789,135.9982,135.8151,135.95,62703.0
2023-05-10 13:30:00,141.02,141.18,141.02,141.14,17839.0,135.9114,136.0657,135.9114,136.0271,17839.0
2023-05-10 13:35:00,141.15,141.18,140.92,140.93,24132.0,136.0367,136.0657,135.8151,135.8247,24132.0
2023-05-10 13:40:00,140.93,141.07,140.93,141.07,28539.0,135.8247,135.9596,135.8247,135.9596,28539.0
2023-05-10 13:45:00,141.06,141.24,141.02,141.23,82687.0,135.95,136.1235,135.9114,136.1138,82687.0
2023-05-10 13:50:00,141.23,141.34,141.17,141.27,41289.0,136.1138,136.2199,136.056,136.1524,41289.0
2023-05-10 13:55:00,141.3,141.38,141.27,141.37,12315.0,136.1813,136.2584,136.1524,136.2488,12315.0
2023-05-10 14:00:00,141.38,141.48,141.38,141.47,24906.0,136.2584,136.3548,136.2584,136.3451,24906.0
2023-05-10 14:05:00,141.47,141.54,141.46,141.51,12966.0,136.3451,136.4126,136.3355,136.3837,12966.0
2023-05-10 14:10:00,141.52,141.61,141.5,141.54,17242.0,136.3933,136.4801,136.3741,136.4126,17242.0
2023-05-10 14:15:00,141.59,141.6,141.53,141.57,15822.0,136.4608,136.4704,136.403,136.4415,15822.0
2023-05-10 14:20:00,141.57,141.57,141.43,141.47,14051.0,136.4415,136.4415,136.3066,136.3451,14051.0
2023-05-10 14:25:00,141.43,141.64,141.42,141.58,7462.0,136.3066,136.509,136.297,136.4512,7462.0
2023-05-10 14:30:00,141.61,141.73,141.61,141.73,9946.0,136.4801,136.5957,136.4801,136.5957,9946.0
2023-05-10 14:35:00,141.73,141.8,141.71,141.79,7319.0,136.5957,136.6632,136.5765,136.6536,7319.0
2023-05-10 14:40:00,141.77,141.99,141.77,141.93,11109.0,136.6343,136.8463,136.6343,136.7885,11109.0
2023-05-10 14:45:00,141.94,141.97,141.75,141.77,32351.0,136.7981,136.827,136.615,136.6343,32351.0
2023-05-10 14:50:00,141.78,141.86,141.74,141.78,24923.0,136.6439,136.721,136.6054,136.6439,24923.0
2023-05-10 14:55:00,141.77,141.84,141.77,141.82,13167.0,136.6343,136.7017,136.6343,136.6825,13167.0
2023-05-10 15:00:00,141.8,141.86,141.77,141.85,19605.0,136.6632,136.721,136.6343,136.7114,19605.0
2023-05-10 15:05:00,141.89,142.0,141.84,142.0,20516.0,136.7499,136.8559,136.7017,136.8559,20516.0
2023-05-10 15:10:00,141.96,142.01,141.89,141.89,68197.0,136.8174,136.8656,136.7499,136.7499,68197.0
2023-05-10 15:15:00,141.89,142.04,141.84,142.04,25440.0,136.7499,136.8945,136.7017,136.8945,25440.0
2023-05-10 15:20:00,142.05,142.29,142.05,142.29,36905.0,136.9041,137.1354,136.9041,137.1354,36905.0
2023-05-10 15:25:00,142.31,142.47,142.3,142.31,25342.0,137.1547,137.3089,137.1451,137.1547,25342.0
2023-05-10 15:30:00,142.31,142.57,142.27,142.46,68306.0,137.1547,137.4053,137.1162,137.2993,68306.0
2023-05-10 15:35:00,142.46,142.49,142.4,142.46,36421.0,137.2993,137.3282,137.2415,137.2993,36421.0
2023-05-10 15:40:00,142.47,142.53,142.44,142.45,47744.0,137.3089,137.3667,137.28,137.2896,47744.0
2023-05-10 15:45:00,142.45,142.51,142.37,142.43,54295.0,137.2896,137.3475,137.2125,137.2704,54295.0
2023-05-10 15:50:00,142.39,142.42,142.15,142.27,83838.0,137.2318,137.2607,137.0005,137.1162,83838.0
2023-05-10 15:55:00,142.28,142.31,142.19,142.21,109889.0,137.1258,137.1547,137.0391,137.0583,109889.0
2023-05-11 09:30:00,141.61,141.62,141.33,141.44,44247.0,136.4801,136.4897,136.2102,136.3162,44247.0
2023-05-11 09:35:00,141.37,141.6,141.31,141.52,33885.0,136.2488,136.4704,136.1909,136.3933,33885.0
2023-05-11 09:40:00,141.53,141.75,141.53,141.66,26385.0,136.403,136.615,136.403,136.5283,26385.0
2023-05-11 09:45:00,141.68,141.72,141.25,141.26,51927.0,136.5475,136.5861,136.1331,136.1428,51927.0
2023-05-11 09:50:00,141.21,141.38,141.09,141.13,91349.0,136.0946,136.2584,135.9789,136.0175,91349.0
2023-05-11 09:55:00,141.14,141.28,141.1,141.15,83829.0,136.0271,136.162,135.9885,136.0367,83829.0
2023-05-11 10:00:00,141.15,141.2,141.0,141.02,119896.0,136.0367,136.0849,135.8922,135.9114,119896.0
2023-05-11 10:05:00,141.02,141.12,140.94,141.0,72909.0,135.9114,136.0078,135.8343,135.8922,72909.0
2023-05-11 10:10:00,141.0,141.08,140.88,141.06,61900.0,135.8922,135.9693,135.7765,135.95,61900.0
2023-05-11 10:15:00,141.04,141.2,140.9,140.91,124691.0,135.9307,136.0849,135.7958,135.8054,124691.0
2023-05-11 10:20:00,140.91,141.07,140.81,141.07,46785.0,135.8054,135.9596,135.7091,135.9596,46785.0
2023-05-11 10:25:00,141.09,141.27,141.06,141.23,14349.0,135.9789,136.1524,135.95,136.1138,14349.0
2023-05-11 10:30:00,141.2,141.3,141.03,141.1,12087.0,136.0849,136.1813,135.9211,135.9885,12087.0
2023-05-11 10:35:00,141.12,141.18,141.04,141.05,14531.0,136.0078,136.0657,135.9307,135.9404,14531.0
2023-05-11 10:40:00,141.04,141.07,140.94,141.03,32154.0,135.9307,135.9596,135.8343,135.9211,32154.0
2023-05-11 10:45:00,141.0,141.39,140.96,141.27,19722.0,135.8922,136.268,135.8536,136.1524,19722.0
2023-05-11 10:50:00,141.27,141.32,141.15,141.22,30907.0,136.1524,136.2006,136.0367,136.1042,30907.0
2023-05-11 10:55:00,141.23,141.26,141.17,141.22,7060.0,136.1138,136.1428,136.056,136.1042,7060.0
2023-05-11 11:00:00,141.25,141.36,141.25,141.3,7153.0,136.1331,136.2391,136.1331,136.1813,7153.0
2023-05-11 11:05:00,141.28,141.33,141.14,141.16,49708.0,136.162,136.2102,136.0271,136.0464,49708.0
2023-05-11 11:10:00,141.15,141.2,141.05,141.09,16672.0,136.0367,136.0849,135.9404,135.9789,16672.0
2023-05-11 11:15:00,141.11,141.19,141.01,141.04,13875.0,135.9982,136.0753,135.9018,135.9307,13875.0
2023-05-11 11:20:00,141.03,141.13,141.0,141.05,28274.0,135.9211,136.0175,135.8922,135.9404,28274.0
2023-05-11 11:25:00,141.06,141.1,140.99,141.1,9803.0,135.95,135.9885,135.8825,135.9885,9803.0
2023-05-11 11:30:00,141.1,141.27,141.09,141.19,15841.0,135.9885,136.1524,135.9789,136.0753,15841.0
2023-05-11 11:35:00,141.2,141.26,141.13,141.15,73940.0,136.0849,136.1428,136.0175,136.0367,73940.0
2023-05-11 11:40:00,141.15,141.47,141.15,141.38,18116.0,136.0367,136.3451,136.0367,136.2584,18116.0
2023-05-11 11:45:00,141.4,141.42,141.27,141.3,10997.0,136.2777,136.297,136.1524,136.1813,10997.0
2023-05-11 11:50:00,141.27,141.41,141.26,141.38,9111.0,136.1524,136.2873,136.1428,136.2584,9111.0
2023-05-11 11:55:00,141.38,141.38,141.29,141.36,27737.0,136.2584,136.2584,136.1717,136.2391,27737.0
2023-05-11 12:00:00,141.37,141.41,141.19,141.22,28584.0,136.2488,136.2873,136.0753,136.1042,28584.0
2023-05-11 12:05:00,141.23,141.43,141.19,141.37,27883.0,136.1138,136.3066,136.0753,136.2488,27883.0
2023-05-11 12:10:00,141.36,141.36,141.25,141.31,9473.0,136.2391,136.2391,136.1331,136.1909,9473.0
2023-05-11 12:15:00,141.29,141.32,141.18,141.3,73781.0,136.1717,136.2006,136.0657,136.1813,73781.0
2023-05-11 12:20:00,141.32,141.57,141.3,141.53,32377.0,136.2006,136.4415,136.1813,136.403,32377.0
2023-05-11 12:25:00,141.52,141.52,141.29,141.37,29467.0,136.3933,136.3933,136.1717,136.2488,29467.0
2023-05-11 12:30:00,141.36,141.43,141.34,141.35,17578.0,136.2391,136.3066,136.2199,136.2295,17578.0
2023-05-11 12:35:00,141.35,141.43,141.34,141.37,6968.0,136.2295,136.3066,136.2199,136.2488,6968.0
2023-05-11 12:40:00,141.36,141.41,141.32,141.39,80929.0,136.2391,136.2873,136.2006,136.268,80929.0
2023-05-11 12:45:00,141.38,141.41,141.36,141.4,10331.0,136.2584,136.2873,136.2391,136.2777,10331.0
2023-05-11 12:50:00,141.4,141.43,141.32,141.34,15239.0,136.2777,136.3066,136.2006,136.2199,15239.0
2023-05-11 12:55:00,141.35,141.41,141.3,141.4,6364.0,136.2295,136.2873,136.1813,136.2777,6364.0
2023-05-11 13:00:00,141.4,141.42,141.29,141.34,135359.0,136.2777,136.297,136.1717,136.2199,135359.0
2023-05-11 13:05:00,141.34,141.42,141.28,141.31,11165.0,136.2199,136.297,136.162,136.1909,11165.0
2023-05-11 13:10:00,141.31,141.31,141.2,141.26,13979.0,136.1909,136.1909,136.0849,136.1428,13979.0
2023-05-11 13:15:00,141.27,141.38,141.27,141.36,23462.0,136.1524,136.2584,136.1524,136.2391,23462.0
2023-05-11 13:20:00,141.37,141.39,141.15,141.17,33881.0,136.2488,136.268,136.0367,136.056,33881.0
2023-05-11 13:25:00,141.16,141.25,141.15,141.19,17246.0,136.0464,136.1331,136.0367,136.0753,17246.0
2023-05-11 13:30:00,141.17,141.24,141.13,141.24,32722.0,136.056,136.1235,136.0175,136.1235,32722.0
2023-05-11 13:35:00,141.18,141.33,141.17,141.32,85028.0,136.0657,136.2102,136.056,136.2006,85028.0
2023-05-11 13:40:00,141.31,141.33,141.12,141.13,36635.0,136.1909,136.2102,136.0078,136.0175,36635.0
2023-05-11 13:45:00,141.11,141.12,140.83,140.86,32675.0,135.9982,136.0078,135.7283,135.7572,32675.0
2023-05-11 13:50:00,140.8,141.03,140.77,141.02,25377.0,135.6994,135.9211,135.6705,135.9114,25377.0
2023-05-11 13:55:00,141.01,141.17,140.98,141.17,28067.0,135.9018,136.056,135.8729,136.056,28067.0
2023-05-11 14:00:00,141.18,141.18,141.07,141.11,28417.0,136.0657,136.0657,135.9596,135.9982,28417.0
2023-05-11 14:05:00,141.11,141.14,141.06,141.13,72343.0,135.9982,136.0271,135.95,136.0175,72343.0
2023-05-11 14:10:00,141.12,141.13,141.06,141.09,28106.0,136.0078,136.0175,135.95,135.9789,28106.0
2023-05-11 14:15:00,141.12,141.12,140.98,141.01,17980.0,136.0078,136.0078,135.8729,135.9018,17980.0
2023-05-11 14:20:00,140.98,141.14,140.94,141.14,22711.0,135.8729,136.0271,135.8343,136.0271,22711.0
2023-05-11 14:25:00,141.14,141.21,141.11,141.17,60437.0,136.0271,136.0946,135.9982,136.056,60437.0
2023-05-11 14:30:00,141.17,141.21,141.14,141.21,22695.0,136.056,136.0946,136.0271,136.0946,22695.0
2023-05-11 14:35:00,141.22,141.26,141.18,141.26,13850.0,136.1042,136.1428,136.0657,136.1428,13850.0
2023-05-11 14:40:00,141.27,141.45,141.26,141.38,41147.0,136.1524,136.3259,136.1428,136.2584,41147.0
2023-05-11 14:45:00,141.39,141.39,141.31,141.38,26958.0,136.268,136.268,136.1909,136.2584,26958.0
2023-05-11 14:50:00,141.37,141.39,141.28,141.29,28206.0,136.2488,136.268,136.162,136.1717,28206.0
2023-05-11 14:55:00,141.29,141.39,141.26,141.37,34897.0,136.1717,136.268,136.1428,136.2488,34897.0
2023-05-11 15:00:00,141.38,141.41,141.34,141.35,39610.0,136.2584,136.2873,136.2199,136.2295,39610.0
2023-05-11 15:05:00,141.34,141.45,141.29,141.42,34292.0,136.2199,136.3259,136.1717,136.297,34292.0
2023-05-11 15:10:00,141.42,141.44,141.38,141.4,27119.0,136.297,136.3162,136.2584,136.2777,27119.0
2023-05-11 15:15:00,141.38,141.38,141.26,141.3,41830.0,136.2584,136.2584,136.1428,136.1813,41830.0
2023-05-11 15:20:00,141.29,141.37,141.24,141.35,121007.0,136.1717,136.2488,136.1235,136.2295,121007.0
2023-05-11 15:25:00,141.34,141.36,141.29,141.33,106048.0,136.2199,136.2391,136.1717,136.2102,106048.0
2023-05-11 15:30:00,141.33,141.37,141.3,141.33,13712.0,136.2102,136.2488,136.1813,136.2102,13712.0
2023-05-11 15:35:00,141.34,141.34,141.24,141.28,120142.0,136.2199,136.2199,136.1235,136.162,120142.0
2023-05-11 15:40:00,141.27,141.3,141.22,141.3,24017.0,136.1524,136.1813,136.1042,136.1813,24017.0
2023-05-11 15:45:00,141.28,141.41,141.28,141.38,73567.0,136.162,136.2873,136.162,136.2584,73567.0
2023-05-11 15:50:00,141.37,141.42,141.3,141.41,101058.0,136.2488,136.297,136.1813,136.2873,101058.0
2023-05-11 15:55:00,141.42,141.54,141.42,141.46,93085.0,136.297,136.4126,136.297,136.3355,93085.0
2023-05-12 09:30:00,142.04,142.11,141.95,142.02,36840.0,136.8945,136.962,136.8078,136.8752,36840.0
2023-05-12 09:35:00,142.03,142.09,141.99,142.07,229961.0,136.8849,136.9427,136.8463,136.9234,229961.0
2023-05-12 09:40:00,142.06,142.17,142.04,142.15,152392.0,136.9138,137.0198,136.8945,137.0005,152392.0
2023-05-12 09:45:00,142.15,142.18,141.84,141.87,33113.0,137.0005,137.0294,136.7017,136.7307,33113.0
2023-05-12 09:50:00,141.87,142.16,141.84,142.1,139214.0,136.7307,137.0101,136.7017,136.9523,139214.0
2023-05-12 09:55:00,142.1,142.14,141.88,141.88,15560.0,136.9523,136.9909,136.7403,136.7403,15560.0
2023-05-12 10:00:00,141.87,141.89,141.61,141.64,34728.0,136.7307,136.7499,136.4801,136.509,34728.0
2023-05-12 10:05:00,141.64,141.69,141.55,141.67,17790.0,136.509,136.5572,136.4222,136.5379,17790.0
2023-05-12 10:10:00,141.63,141.8,141.62,141.73,16019.0,136.4993,136.6632,136.4897,136.5957,16019.0
2023-05-12 10:15:00,141.72,141.77,141.61,141.77,10281.0,136.5861,136.6343,136.4801,136.6343,10281.0
2023-05-12 10:20:00,141.75,141.75,141.67,141.73,11156.0,136.615,136.615,136.5379,136.5957,11156.0
2023-05-12 10:25:00,141.7,141.75,141.61,141.61,8131.0,136.5668,136.615,136.4801,136.4801,8131.0
2023-05-12 10:30:00,141.61,141.62,141.51,141.53,95988.0,136.4801,136.4897,136.3837,136.403,95988.0
2023-05-12 10:35:00,141.52,141.54,141.37,141.52,31377.0,136.3933,136.4126,136.2488,136.3933,31377.0
2023-05-12 10:40:00,141.51,141.53,141.45,141.49,45909.0,136.3837,136.403,136.3259,136.3644,45909.0
2023-05-12 10:45:00,141.48,141.48,141.36,141.41,22896.0,136.3548,136.3548,136.2391,136.2873,22896.0
2023-05-12 10:50:00,141.41,141.41,141.26,141.29,49086.0,136.2873,136.2873,136.1428,136.1717,49086.0
2023-05-12 10:55:00,141.29,141.43,141.29,141.43,65476.0,136.1717,136.3066,136.1717,136.3066,65476.0
2023-05-12 11:00:00,141.44,141.5,141.36,141.46,48007.0,136.3162,136.3741,136.2391,136.3355,48007.0
2023-05-12 11:05:00,141.45,141.55,141.43,141.47,92679.0,136.3259,136.4222,136.3066,136.3451,92679.0
2023-05-12 11:10:00,141.47,141.5,141.3,141.34,30773.0,136.3451,136.3741,136.1813,136.2199,30773.0
2023-05-12 11:15:00,141.34,141.34,141.14,141.22,27815.0,136.2199,136.2199,136.0271,136.1042,27815.0
2023-05-12 11:20:00,141.21,141.31,141.19,141.22,12395.0,136.0946,136.1909,136.0753,136.1042,12395.0
2023-05-12 11:25:00,141.21,141.29,141.16,141.19,16786.0,136.0946,136.1717,136.0464,136.0753,16786.0
2023-05-12 11:30:00,141.18,141.21,141.13,141.21,17183.0,136.0657,136.0946,136.0175,136.0946,17183.0
2023-05-12 11:35:00,141.21,141.23,141.08,141.09,11840.0,136.0946,136.1138,135.9693,135.9789,11840.0
2023-05-12 11:40:00,141.09,141.15,141.05,141.08,6442.0,135.9789,136.0367,135.9404,135.9693,6442.0
2023-05-12 11:45:00,141.07,141.24,141.06,141.21,34095.0,135.9596,136.1235,135.95,136.0946,34095.0
2023-05-12 11:50:00,141.22,141.24,141.15,141.23,26491.0,136.1042,136.1235,136.0367,136.1138,26491.0
2023-05-12 11:55:00,141.22,141.36,141.21,141.36,14790.0,136.1042,136.2391,136.0946,136.2391,14790.0
2023-05-12 12:00:00,141.36,141.37,141.11,141.12,47154.0,136.2391,136.2488,135.9982,136.0078,47154.0
2023-05-12 12:05:00,141.09,141.14,141.08,141.13,10087.0,135.9789,136.0271,135.9693,136.0175,10087.0
2023-05-12 12:10:00,141.1,141.1,140.93,140.97,11361.0,135.9885,135.9885,135.8247,135.8633,11361.0
2023-05-12 12:15:00,140.96,141.04,140.95,141.03,17642.0,135.8536,135.9307,135.844,135.9211,17642.0
2023-05-12 12:20:00,141.03,141.04,140.83,140.89,34276.0,135.9211,135.9307,135.7283,135.7862,34276.0
2023-05-12 12:25:00,140.89,140.92,140.86,140.88,13224.0,135.7862,135.8151,135.7572,135.7765,13224.0
2023-05-12 12:30:00,140.87,141.01,140.85,140.98,14436.0,135.7669,135.9018,135.7476,135.8729,14436.0
2023-05-12 12:35:00,140.98,141.02,140.84,140.94,19533.0,135.8729,135.9114,135.738,135.8343,19533.0
2023-05-12 12:40:00,140.94,140.95,140.8,140.8,13699.0,135.8343,135.844,135.6994,135.6994,13699.0
2023-05-12 12:45:00,140.79,140.8,140.73,140.74,10585.0,135.6898,135.6994,135.632,135.6416,10585.0
2023-05-12 12:50:00,140.73,140.79,140.72,140.73,12552.0,135.632,135.6898,135.6223,135.632,12552.0
2023-05-12 12:55:00,140.74,140.8,140.72,140.77,11032.0,135.6416,135.6994,135.6223,135.6705,11032.0
2023-05-12 13:00:00,140.75,140.78,140.67,140.78,27238.0,135.6512,135.6801,135.5741,135.6801,27238.0
2023-05-12 13:05:00,140.78,140.86,140.77,140.82,16815.0,135.6801,135.7572,135.6705,135.7187,16815.0
2023-05-12 13:10:00,140.82,140.91,140.79,140.84,34930.0,135.7187,135.8054,135.6898,135.738,34930.0
2023-05-12 13:15:00,140.85,140.85,140.76,140.8,7998.0,135.7476,135.7476,135.6609,135.6994,7998.0
2023-05-12 13:20:00,140.81,141.11,140.81,141.11,25211.0,135.7091,135.9982,135.7091,135.9982,25211.0
2023-05-12 13:25:00,141.13,141.16,141.03,141.05,20060.0,136.0175,136.0464,135.9211,135.9404,20060.0
2023-05-12 13:30:00,141.03,141.13,140.99,140.99,32648.0,135.9211,136.0175,135.8825,135.8825,32648.0
2023-05-12 13:35:00,140.98,141.03,140.91,140.95,16396.0,135.8729,135.9211,135.8054,135.844,16396.0
2023-05-12 13:40:00,140.95,141.0,140.91,140.96,30113.0,135.844,135.8922,135.8054,135.8536,30113.0
2023-05-12 13:45:00,140.96,140.96,140.82,140.86,8882.0,135.8536,135.8536,135.7187,135.7572,8882.0
2023-05-12 13:50:00,140.86,140.86,140.74,140.74,24454.0,135.7572,135.7572,135.6416,135.6416,24454.0
2023-05-12 13:55:00,140.75,140.77,140.65,140.71,24547.0,135.6512,135.6705,135.5549,135.6127,24547.0
2023-05-12 14:00:00,140.69,140.8,140.62,140.76,29718.0,135.5934,135.6994,135.5259,135.6609,29718.0
2023-05-12 14:05:00,140.76,140.8,140.69,140.75,28702.0,135.6609,135.6994,135.5934,135.6512,28702.0
2023-05-12 14:10:00,140.74,140.82,140.63,140.67,40662.0,135.6416,135.7187,135.5356,135.5741,40662.0
2023-05-12 14:15:00,140.64,140.68,140.62,140.66,9268.0,135.5452,135.5838,135.5259,135.5645,9268.0
2023-05-12 14:20:00,140.66,140.75,140.62,140.73,11227.0,135.5645,135.6512,135.5259,135.632,11227.0
2023-05-12 14:25:00,140.75,140.92,140.74,140.81,33249.0,135.6512,135.8151,135.6416,135.7091,33249.0
2023-05-12 14:30:00,140.81,140.87,140.75,140.83,39008.0,135.7091,135.7669,135.6512,135.7283,39008.0
2023-05-12 14:35:00,140.83,140.84,140.67,140.69,44663.0,135.7283,135.738,135.5741,135.5934,44663.0
2023-05-12 14:40:00,140.69,140.73,140.6,140.69,20608.0,135.5934,135.632,135.5067,135.5934,20608.0
2023-05-12 14:45:00,140.69,140.8,140.68,140.77,48040.0,135.5934,135.6994,135.5838,135.6705,48040.0
2023-05-12 14:50:00,140.78,140.9,140.78,140.88,42286.0,135.6801,135.7958,135.6801,135.7765,42286.0
2023-05-12 14:55:00,140.88,140.93,140.85,140.9,70476.0,135.7765,135.8247,135.7476,135.7958,70476.0
2023-05-12 15:00:00,140.91,140.96,140.82,140.91,41074.0,135.8054,135.8536,135.7187,135.8054,41074.0
2023-05-12 15:05:00,140.92,141.03,140.91,140.99,19346.0,135.8151,135.9211,135.8054,135.8825,19346.0
2023-05-12 15:10:00,140.99,141.02,140.89,140.9,35118.0,135.8825,135.9114,135.7862,135.7958,35118.0
2023-05-12 15:15:00,140.91,141.03,140.9,141.02,18413.0,135.8054,135.9211,135.7958,135.9114,18413.0
2023-05-12 15:20:00,141.03,141.08,141.03,141.06,56019.0,135.9211,135.9693,135.9211,135.95,56019.0
2023-05-12 15:25:00,141.06,141.12,141.01,141.08,49222.0,135.95,136.0078,135.9018,135.9693,49222.0
2023-05-12 15:30:00,141.09,141.24,141.09,141.24,43309.0,135.9789,136.1235,135.9789,136.1235,43309.0
2023-05-12 15:35:00,141.25,141.32,141.18,141.23,60477.0,136.1331,136.2006,136.0657,136.1138,60477.0
2023-05-12 15:40:00,141.24,141.27,141.21,141.25,38062.0,136.1235,136.1524,136.0946,136.1331,38062.0
2023-05-12 15:45:00,141.25,141.31,141.23,141.28,56534.0,136.1331,136.1909,136.1138,136.162,56534.0
2023-05-12 15:50:00,141.27,141.45,141.21,141.44,94489.0,136.1524,136.3259,136.0946,136.3162,94489.0
2023-05-12 15:55:00,141.44,141.55,141.44,141.52,147318.0,136.3162,136.4222,136.3162,136.3933,147318.0
2023-05-15 09:30:00,141.73,141.81,141.38,141.38,66039.0,136.5957,136.6728,136.2584,136.2584,66039.0
2023-05-15 09:35:00,141.41,141.56,141.37,141.54,100347.0,136.2873,136.4319,136.2488,136.4126,100347.0
2023-05-15 09:40:00,141.56,141.65,141.45,141.51,31108.0,136.4319,136.5186,136.3259,136.3837,31108.0
2023-05-15 09:45:00,141.51,141.53,141.35,141.41,29131.0,136.3837,136.403,136.2295,136.2873,29131.0
2023-05-15 09:50:00,141.42,141.49,141.36,141.42,39401.0,136.297,136.3644,136.2391,136.297,39401.0
2023-05-15 09:55:00,141.43,141.44,141.32,141.41,29267.0,136.3066,136.3162,136.2006,136.2873,29267.0
2023-05-15 10:00:00,141.43,141.55,141.42,141.48,17523.0,136.3066,136.4222,136.297,136.3548,17523.0
2023-05-15 10:05:00,141.5,141.58,141.27,141.34,18678.0,136.3741,136.4512,136.1524,136.2199,18678.0
2023-05-15 10:10:00,141.31,141.39,141.28,141.28,34584.0,136.1909,136.268,136.162,136.162,34584.0
2023-05-15 10:15:00,141.27,141.34,141.26,141.31,9894.0,136.1524,136.2199,136.1428,136.1909,9894.0
2023-05-15 10:20:00,141.31,141.49,141.3,141.48,11096.0,136.1909,136.3644,136.1813,136.3548,11096.0
2023-05-15 10:25:00,141.51,141.67,141.46,141.62,16132.0,136.3837,136.5379,136.3355,136.4897,16132.0
2023-05-15 10:30:00,141.6,141.7,141.6,141.7,9400.0,136.4704,136.5668,136.4704,136.5668,9400.0
2023-05-15 10:35:00,141.71,141.76,141.64,141.66,63977.0,136.5765,136.6246,136.509,136.5283,63977.0
2023-05-15 10:40:00,141.67,141.77,141.67,141.74,29939.0,136.5379,136.6343,136.5379,136.6054,29939.0
2023-05-15 10:45:00,141.75,141.77,141.71,141.75,59951.0,136.615,136.6343,136.5765,136.615,59951.0
2023-05-15 10:50:00,141.77,141.88,141.77,141.86,54397.0,136.6343,136.7403,136.6343,136.721,54397.0
2023-05-15 10:55:00,141.89,141.89,141.72,141.77,43057.0,136.7499,136.7499,136.5861,136.6343,43057.0
2023-05-15 11:00:00,141.74,141.83,141.73,141.79,9994.0,136.6054,136.6921,136.5957,136.6536,9994.0
2023-05-15 11:05:00,141.78,141.9,141.77,141.83,6649.0,136.6439,136.7596,136.6343,136.6921,6649.0
2023-05-15 11:10:00,141.85,141.87,141.8,141.84,30243.0,136.7114,136.7307,136.6632,136.7017,30243.0
2023-05-15 11:15:00,141.84,141.9,141.84,141.86,16762.0,136.7017,136.7596,136.7017,136.721,16762.0
2023-05-15 11:20:00,141.87,141.89,141.81,141.84,16035.0,136.7307,136.7499,136.6728,136.7017,16035.0
2023-05-15 11:25:00,141.85,141.92,141.84,141.85,74642.0,136.7114,136.7788,136.7017,136.7114,74642.0
2023-05-15 11:30:00,141.84,141.88,141.77,141.79,23618.0,136.7017,136.7403,136.6343,136.6536,23618.0
2023-05-15 11:35:00,141.8,141.86,141.77,141.77,4321.0,136.6632,136.721,136.6343,136.6343,4321.0
2023-05-15 11:40:00,141.77,141.78,141.65,141.67,31759.0,136.6343,136.6439,136.5186,136.5379,31759.0
2023-05-15 11:45:00,141.64,141.78,141.64,141.78,5241.0,136.509,136.6439,136.509,136.6439,5241.0
2023-05-15 11:50:00,141.79,141.84,141.67,141.71,23027.0,136.6536,136.7017,136.5379,136.5765,23027.0
2023-05-15 11:55:00,141.71,141.77,141.7,141.74,11375.0,136.5765,136.6343,136.5668,136.6054,11375.0
2023-05-15 12:00:00,141.74,141.76,141.62,141.65,17883.0,136.6054,136.6246,136.4897,136.5186,17883.0
2023-05-15 12:05:00,141.67,141.7,141.66,141.69,1930.0,136.5379,136.5668,136.5283,136.5572,1930.0
2023-05-15 12:10:00,141.69,141.73,141.66,141.73,4007.0,136.5572,136.5957,136.5283,136.5957,4007.0
2023-05-15 12:15:00,141.71,141.82,141.67,141.82,16803.0,136.5765,136.6825,136.5379,136.6825,16803.0
2023-05-15 12:20:00,141.82,141.82,141.75,141.78,2974.0,136.6825,136.6825,136.615,136.6439,2974.0
2023-05-15 12:25:00,141.77,141.88,141.75,141.84,3821.0,136.6343,136.7403,136.615,136.7017,3821.0
2023-05-15 12:30:00,141.86,141.9,141.84,141.87,12749.0,136.721,136.7596,136.7017,136.7307,12749.0
2023-05-15 12:35:00,141.87,141.94,141.87,141.91,6475.0,136.7307,136.7981,136.7307,136.7692,6475.0
2023-05-15 12:40:00,141.93,142.0,141.91,141.99,9002.0,136.7885,136.8559,136.7692,136.8463,9002.0
2023-05-15 12:45:00,142.0,142.13,142.0,142.13,20738.0,136.8559,136.9812,136.8559,136.9812,20738.0
2023-05-15 12:50:00,142.14,142.22,142.14,142.16,40062.0,136.9909,137.068,136.9909,137.0101,40062.0
2023-05-15 12:55:00,142.16,142.32,142.15,142.32,11741.0,137.0101,137.1644,137.0005,137.1644,11741.0
2023-05-15 13:00:00,142.31,142.33,142.29,142.32,10773.0,137.1547,137.174,137.1354,137.1644,10773.0
2023-05-15 13:05:00,142.33,142.45,142.31,142.41,41307.0,137.174,137.2896,137.1547,137.2511,41307.0
2023-05-15 13:10:00,142.43,142.53,142.43,142.49,12353.0,137.2704,137.3667,137.2704,137.3282,12353.0
2023-05-15 13:15:00,142.5,142.54,142.47,142.48,10755.0,137.3378,137.3764,137.3089,137.3186,10755.0
2023-05-15 13:20:00,142.46,142.47,142.35,142.41,28428.0,137.2993,137.3089,137.1933,137.2511,28428.0
2023-05-15 13:25:00,142.4,142.41,142.15,142.16,38629.0,137.2415,137.2511,137.0005,137.0101,38629.0
2023-05-15 13:30:00,142.16,142.2,142.1,142.16,10377.0,137.0101,137.0487,136.9523,137.0101,10377.0
2023-05-15 13:35:00,142.16,142.16,142.04,142.06,19618.0,137.0101,137.0101,136.8945,136.9138,19618.0
2023-05-15 13:40:00,142.04,142.09,141.87,141.98,42501.0,136.8945,136.9427,136.7307,136.8367,42501.0
2023-05-15 13:45:00,141.96,141.97,141.89,141.96,17797.0,136.8174,136.827,136.7499,136.8174,17797.0
2023-05-15 13:50:00,141.96,142.06,141.92,142.06,11789.0,136.8174,136.9138,136.7788,136.9138,11789.0
2023-05-15 13:55:00,142.05,142.13,142.02,142.09,10201.0,136.9041,136.9812,136.8752,136.9427,10201.0
2023-05-15 14:00:00,142.09,142.19,142.09,142.12,22559.0,136.9427,137.0391,136.9427,136.9716,22559.0
2023-05-15 14:05:00,142.12,142.21,142.11,142.19,14890.0,136.9716,137.0583,136.962,137.0391,14890.0
2023-05-15 14:10:00,142.18,142.21,142.16,142.18,16251.0,137.0294,137.0583,137.0101,137.0294,16251.0
2023-05-15 14:15:00,142.18,142.18,142.02,142.07,24398.0,137.0294,137.0294,136.8752,136.9234,24398.0
2023-05-15 14:20:00,142.06,142.11,142.02,142.02,7318.0,136.9138,136.962,136.8752,136.8752,7318.0
2023-05-15 14:25:00,142.02,142.08,142.0,142.03,6446.0,136.8752,136.933,136.8559,136.8849,6446.0
2023-05-15 14:30:00,142.04,142.1,142.02,142.09,11085.0,136.8945,136.9523,136.8752,136.9427,11085.0
2023-05-15 14:35:00,142.11,142.14,142.07,142.13,13433.0,136.962,136.9909,136.9234,136.9812,13433.0
2023-05-15 14:40:00,142.13,142.21,142.1,142.21,32019.0,136.9812,137.0583,136.9523,137.0583,32019.0
2023-05-15 14:45:00,142.2,142.26,142.17,142.22,28783.0,137.0487,137.1065,137.0198,137.068,28783.0
2023-05-15 14:50:00,142.2,142.2,142.13,142.14,22112.0,137.0487,137.0487,136.9812,136.9909,22112.0
2023-05-15 14:55:00,142.15,142.17,142.05,142.11,50092.0,137.0005,137.0198,136.9041,136.962,50092.0
2023-05-15 15:00:00,142.13,142.18,142.1,142.12,18962.0,136.9812,137.0294,136.9523,136.9716,18962.0
2023-05-15 15:05:00,142.13,142.22,142.13,142.21,15177.0,136.9812,137.068,136.9812,137.0583,15177.0
2023-05-15 15:10:00,142.19,142.25,142.18,142.19,10074.0,137.0391,137.0969,137.0294,137.0391,10074.0
2023-05-15 15:15:00,142.2,142.25,142.18,142.24,5070.0,137.0487,137.0969,137.0294,137.0873,5070.0
2023-05-15 15:20:00,142.23,142.27,142.16,142.27,15009.0,137.0776,137.1162,137.0101,137.1162,15009.0
2023-05-15 15:25:00,142.26,142.27,142.22,142.27,5493.0,137.1065,137.1162,137.068,137.1162,5493.0
2023-05-15 15:30:00,142.25,142.31,142.21,142.26,27451.0,137.0969,137.1547,137.0583,137.1065,27451.0
2023-05-15 15:35:00,142.24,142.29,142.22,142.28,24927.0,137.0873,137.1354,137.068,137.1258,24927.0
2023-05-15 15:40:00,142.29,142.29,142.15,142.2,22812.0,137.1354,137.1354,137.0005,137.0487,22812.0
2023-05-15 15:45:00,142.19,142.26,142.18,142.22,38623.0,137.0391,137.1065,137.0294,137.068,38623.0
2023-05-15 15:50:00,142.19,142.27,142.18,142.22,40201.0,137.0391,137.1162,137.0294,137.068,40201.0
2023-05-15 15:55:00,142.22,142.34,142.19,142.34,105807.0,137.068,137.1836,137.0391,137.1836,105807.0
2023-05-16 09:30:00,141.86,141.86,141.6,141.63,74418.0,136.721,136.721,136.4704,136.4993,74418.0
2023-05-16 09:35:00,141.66,141.7,141.4,141.43,58081.0,136.5283,136.5668,136.2777,136.3066,58081.0
2023-05-16 09:40:00,141.42,141.79,141.41,141.74,44225.0,136.297,136.6536,136.2873,136.6054,44225.0
2023-05-16 09:45:00,141.75,141.77,141.39,141.41,29103.0,136.615,136.6343,136.268,136.2873,29103.0
2023-05-16 09:50:00,141.44,141.47,141.05,141.13,86325.0,136.3162,136.3451,135.9404,136.0175,86325.0
2023-05-16 09:55:00,141.13,141.19,141.09,141.19,57061.0,136.0175,136.0753,135.9789,136.0753,57061.0
2023-05-16 10:00:00,141.19,141.21,141.11,141.18,70361.0,136.0753,136.0946,135.9982,136.0657,70361.0
2023-05-16 10:05:00,141.19,141.32,141.06,141.09,51046.0,136.0753,136.2006,135.95,135.9789,51046.0
2023-05-16 10:10:00,141.09,141.11,140.82,140.91,84474.0,135.9789,135.9982,135.7187,135.8054,84474.0
2023-05-16 10:15:00,140.87,140.95,140.82,140.94,133489.0,135.7669,135.844,135.7187,135.8343,133489.0
2023-05-16 10:20:00,140.94,140.96,140.79,140.85,120880.0,135.8343,135.8536,135.6898,135.7476,120880.0
2023-05-16 10:25:00,140.87,141.08,140.83,141.08,188082.0,135.7669,135.9693,135.7283,135.9693,188082.0
2023-05-16 10:30:00,141.08,141.19,140.95,141.0,71273.0,135.9693,136.0753,135.844,135.8922,71273.0
2023-05-16 10:35:00,141.0,141.0,140.89,140.96,42403.0,135.8922,135.8922,135.7862,135.8536,42403.0
2023-05-16 10:40:00,140.94,141.05,140.88,141.03,14249.0,135.8343,135.9404,135.7765,135.9211,14249.0
2023-05-16 10:45:00,141.01,141.09,140.97,141.06,42043.0,135.9018,135.9789,135.8633,135.95,42043.0
2023-05-16 10:50:00,141.04,141.06,140.9,140.97,40491.0,135.9307,135.95,135.7958,135.8633,40491.0
2023-05-16 10:55:00,140.98,141.09,140.89,140.94,38442.0,135.8729,135.9789,135.7862,135.8343,38442.0
2023-05-16 11:00:00,140.93,140.98,140.91,140.95,17486.0,135.8247,135.8729,135.8054,135.844,17486.0
2023-05-16 11:05:00,140.98,141.02,140.9,140.93,32865.0,135.8729,135.9114,135.7958,135.8247,32865.0
2023-05-16 11:10:00,140.93,141.02,140.86,140.89,9023.0,135.8247,135.9114,135.7572,135.7862,9023.0
2023-05-16 11:15:00,140.89,140.92,140.83,140.89,12393.0,135.7862,135.8151,135.7283,135.7862,12393.0
2023-05-16 11:20:00,140.91,140.94,140.85,140.91,6694.0,135.8054,135.8343,135.7476,135.8054,6694.0
2023-05-16 11:25:00,140.93,141.03,140.92,141.02,13834.0,135.8247,135.9211,135.8151,135.9114,13834.0
2023-05-16 11:30:00,141.03,141.04,140.95,140.96,12250.0,135.9211,135.9307,135.844,135.8536,12250.0
2023-05-16 11:35:00,140.98,140.98,140.74,140.79,15524.0,135.8729,135.8729,135.6416,135.6898,15524.0
2023-05-16 11:40:00,140.8,140.89,140.76,140.88,11743.0,135.6994,135.7862,135.6609,135.7765,11743.0
2023-05-16 11:45:00,140.88,140.99,140.83,140.98,8234.0,135.7765,135.8825,135.7283,135.8729,8234.0
2023-05-16 11:50:00,141.01,141.13,140.98,141.02,8784.0,135.9018,136.0175,135.8729,135.9114,8784.0
2023-05-16 11:55:00,141.05,141.05,140.93,141.0,10000.0,135.9404,135.9404,135.8247,135.8922,10000.0
2023-05-16 12:00:00,141.03,141.03,140.93,140.97,18731.0,135.9211,135.9211,135.8247,135.8633,18731.0
2023-05-16 12:05:00,140.99,141.02,140.96,140.97,34596.0,135.8825,135.9114,135.8536,135.8633,34596.0
2023-05-16 12:10:00,140.96,140.99,140.93,140.97,81541.0,135.8536,135.8825,135.8247,135.8633,81541.0
2023-05-16 12:15:00,140.98,141.01,140.92,140.92,124007.0,135.8729,135.9018,135.8151,135.8151,124007.0
2023-05-16 12:20:00,140.91,140.92,140.83,140.89,10367.0,135.8054,135.8151,135.7283,135.7862,10367.0
2023-05-16 12:25:00,140.9,140.92,140.86,140.92,50918.0,135.7958,135.8151,135.7572,135.8151,50918.0
2023-05-16 12:30:00,140.93,140.96,140.86,140.92,12596.0,135.8247,135.8536,135.7572,135.8151,12596.0
2023-05-16 12:35:00,140.92,141.03,140.9,141.03,16880.0,135.8151,135.9211,135.7958,135.9211,16880.0
2023-05-16 12:40:00,141.05,141.12,141.02,141.05,31670.0,135.9404,136.0078,135.9114,135.9404,31670.0
2023-05-16 12:45:00,141.06,141.09,140.88,140.97,24066.0,135.95,135.9789,135.7765,135.8633,24066.0
2023-05-16 12:50:00,140.97,141.02,140.96,141.02,7339.0,135.8633,135.9114,135.8536,135.9114,7339.0
2023-05-16 12:55:00,141.02,141.1,141.01,141.03,18897.0,135.9114,135.9885,135.9018,135.9211,18897.0
2023-05-16 13:00:00,141.04,141.1,140.98,141.0,33172.0,135.9307,135.9885,135.8729,135.8922,33172.0
2023-05-16 13:05:00,140.99,141.06,140.98,141.05,8287.0,135.8825,135.95,135.8729,135.9404,8287.0
2023-05-16 13:10:00,141.04,141.04,140.98,141.0,16688.0,135.9307,135.9307,135.8729,135.8922,16688.0
2023-05-16 13:15:00,141.0,141.03,140.93,140.93,18731.0,135.8922,135.9211,135.8247,135.8247,18731.0
2023-05-16 13:20:00,140.94,140.97,140.86,140.87,135570.0,135.8343,135.8633,135.7572,135.7669,135570.0
2023-05-16 13:25:00,140.88,140.9,140.77,140.8,12169.0,135.7765,135.7958,135.6705,135.6994,12169.0
2023-05-16 13:30:00,140.82,140.84,140.79,140.81,17862.0,135.7187,135.738,135.6898,135.7091,17862.0
2023-05-16 13:35:00,140.81,140.83,140.74,140.77,13977.0,135.7091,135.7283,135.6416,135.6705,13977.0
2023-05-16 13:40:00,140.74,140.74,140.66,140.67,34658.0,135.6416,135.6416,135.5645,135.5741,34658.0
2023-05-16 13:45:00,140.68,140.8,140.67,140.79,25339.0,135.5838,135.6994,135.5741,135.6898,25339.0
2023-05-16 13:50:00,140.81,140.83,140.77,140.8,30883.0,135.7091,135.7283,135.6705,135.6994,30883.0
2023-05-16 13:55:00,140.79,140.89,140.76,140.87,32763.0,135.6898,135.7862,135.6609,135.7669,32763.0
2023-05-16 14:00:00,140.88,140.88,140.68,140.69,9851.0,135.7765,135.7765,135.5838,135.5934,9851.0
2023-05-16 14:05:00,140.7,140.73,140.63,140.68,17545.0,135.603,135.632,135.5356,135.5838,17545.0
2023-05-16 14:10:00,140.68,140.74,140.66,140.69,12059.0,135.5838,135.6416,135.5645,135.5934,12059.0
2023-05-16 14:15:00,140.68,140.74,140.66,140.72,16252.0,135.5838,135.6416,135.5645,135.6223,16252.0
2023-05-16 14:20:00,140.77,140.78,140.68,140.69,28838.0,135.6705,135.6801,135.5838,135.5934,28838.0
2023-05-16 14:25:00,140.66,140.72,140.66,140.69,23944.0,135.5645,135.6223,135.5645,135.5934,23944.0
2023-05-16 14:30:00,140.69,140.73,140.63,140.73,19659.0,135.5934,135.632,135.5356,135.632,19659.0
2023-05-16 14:35:00,140.74,140.75,140.68,140.74,10232.0,135.6416,135.6512,135.5838,135.6416,10232.0
2023-05-16 14:40:00,140.76,140.79,140.75,140.77,15298.0,135.6609,135.6898,135.6512,135.6705,15298.0
2023-05-16 14:45:00,140.77,140.8,140.75,140.8,12751.0,135.6705,135.6994,135.6512,135.6994,12751.0
2023-05-16 14:50:00,140.81,140.87,140.8,140.86,10583.0,135.7091,135.7669,135.6994,135.7572,10583.0
2023-05-16 14:55:00,140.86,140.89,140.81,140.83,7483.0,135.7572,135.7862,135.7091,135.7283,7483.0
2023-05-16 15:00:00,140.84,140.89,140.81,140.83,15345.0,135.738,135.7862,135.7091,135.7283,15345.0
2023-05-16 15:05:00,140.83,140.84,140.76,140.77,12488.0,135.7283,135.738,135.6609,135.6705,12488.0
2023-05-16 15:10:00,140.77,140.89,140.77,140.81,13995.0,135.6705,135.7862,135.6705,135.7091,13995.0
2023-05-16 15:15:00,140.78,140.82,140.76,140.76,9513.0,135.6801,135.7187,135.6609,135.6609,9513.0
2023-05-16 15:20:00,140.76,140.83,140.73,140.83,21845.0,135.6609,135.7283,135.632,135.7283,21845.0
2023-05-16 15:25:00,140.86,140.87,140.8,140.83,10050.0,135.7572,135.7669,135.6994,135.7283,10050.0
2023-05-16 15:30:00,140.83,140.84,140.76,140.77,45429.0,135.7283,135.738,135.6609,135.6705,45429.0
2023-05-16 15:35:00,140.77,140.78,140.72,140.75,31623.0,135.6705,135.6801,135.6223,135.6512,31623.0
2023-05-16 15:40:00,140.74,140.74,140.68,140.71,40460.0,135.6416,135.6416,135.5838,135.6127,40460.0
2023-05-16 15:45:00,140.69,140.72,140.62,140.62,63991.0,135.5934,135.6223,135.5259,135.5259,63991.0
2023-05-16 15:50:00,140.62,140.62,140.35,140.37,523195.0,135.5259,135.5259,135.2657,135.285,523195.0
2023-05-16 15:55:00,140.37,140.4,140.29,140.31,468165.0,135.285,135.3139,135.2079,135.2272,468165.0
2023-05-17 09:30:00,141.06,141.19,140.95,141.12,63001.0,135.95,136.0753,135.844,136.0078,63001.0
2023-05-17 09:35:00,141.11,141.16,141.05,141.05,47734.0,135.9982,136.0464,135.9404,135.9404,47734.0
2023-05-17 09:40:00,141.05,141.05,140.87,140.97,52241.0,135.9404,135.9404,135.7669,135.8633,52241.0
2023-05-17 09:45:00,140.98,141.03,140.73,140.74,54453.0,135.8729,135.9211,135.632,135.6416,54453.0
2023-05-17 09:50:00,140.72,140.8,140.58,140.6,136211.0,135.6223,135.6994,135.4874,135.5067,136211.0
2023-05-17 09:55:00,140.59,140.66,140.45,140.5,53826.0,135.497,135.5645,135.3621,135.4103,53826.0
2023-05-17 10:00:00,140.5,140.62,140.42,140.54,17890.0,135.4103,135.5259,135.3332,135.4488,17890.0
2023-05-17 10:05:00,140.59,140.79,140.59,140.72,47518.0,135.497,135.6898,135.497,135.6223,47518.0
2023-05-17 10:10:00,140.73,140.77,140.62,140.71,118211.0,135.632,135.6705,135.5259,135.6127,118211.0
2023-05-17 10:15:00,140.71,140.77,140.64,140.7,89369.0,135.6127,135.6705,135.5452,135.603,89369.0
2023-05-17 10:20:00,140.72,140.83,140.71,140.8,11103.0,135.6223,135.7283,135.6127,135.6994,11103.0
2023-05-17 10:25:00,140.84,140.99,140.83,140.99,21822.0,135.738,135.8825,135.7283,135.8825,21822.0
2023-05-17 10:30:00,140.98,141.05,140.93,141.02,75490.0,135.8729,135.9404,135.8247,135.9114,75490.0
2023-05-17 10:35:00,141.02,141.04,140.97,140.99,18924.0,135.9114,135.9307,135.8633,135.8825,18924.0
2023-05-17 10:40:00,140.96,140.99,140.88,140.95,336346.0,135.8536,135.8825,135.7765,135.844,336346.0
2023-05-17 10:45:00,140.95,140.97,140.82,140.84,30145.0,135.844,135.8633,135.7187,135.738,30145.0
2023-05-17 10:50:00,140.84,140.89,140.83,140.87,99149.0,135.738,135.7862,135.7283,135.7669,99149.0
2023-05-17 10:55:00,140.87,140.93,140.84,140.92,103780.0,135.7669,135.8247,135.738,135.8151,103780.0
2023-05-17 11:00:00,140.92,141.03,140.91,141.03,128953.0,135.8151,135.9211,135.8054,135.9211,128953.0
2023-05-17 11:05:00,141.02,141.02,140.94,140.96,16067.0,135.9114,135.9114,135.8343,135.8536,16067.0
2023-05-17 11:10:00,140.96,141.01,140.94,141.01,62438.0,135.8536,135.9018,135.8343,135.9018,62438.0
2023-05-17 11:15:00,141.02,141.35,140.99,141.15,242048.0,135.9114,136.2295,135.8825,136.0367,242048.0
2023-05-17 11:20:00,141.15,141.17,140.85,141.0,261754.0,136.0367,136.056,135.7476,135.8922,261754.0
2023-05-17 11:25:00,141.01,141.22,140.97,141.2,140786.0,135.9018,136.1042,135.8633,136.0849,140786.0
2023-05-17 11:30:00,141.2,141.26,141.14,141.14,146131.0,136.0849,136.1428,136.0271,136.0271,146131.0
2023-05-17 11:35:00,141.15,141.23,141.15,141.23,7599.0,136.0367,136.1138,136.0367,136.1138,7599.0
2023-05-17 11:40:00,141.23,141.36,141.23,141.35,16718.0,136.1138,136.2391,136.1138,136.2295,16718.0
2023-05-17 11:45:00,141.35,141.42,141.32,141.32,44951.0,136.2295,136.297,136.2006,136.2006,44951.0
2023-05-17 11:50:00,141.32,141.4,141.32,141.33,10116.0,136.2006,136.2777,136.2006,136.2102,10116.0
2023-05-17 11:55:00,141.35,141.36,141.29,141.32,39238.0,136.2295,136.2391,136.1717,136.2006,39238.0
2023-05-17 12:00:00,141.34,141.37,141.3,141.31,14259.0,136.2199,136.2488,136.1813,136.1909,14259.0
2023-05-17 12:05:00,141.32,141.39,141.32,141.34,12633.0,136.2006,136.268,136.2006,136.2199,12633.0
2023-05-17 12:10:00,141.36,141.4,141.34,141.36,22112.0,136.2391,136.2777,136.2199,136.2391,22112.0
2023-05-17 12:15:00,141.35,141.38,141.31,141.35,32408.0,136.2295,136.2584,136.1909,136.2295,32408.0
2023-05-17 12:20:00,141.35,141.39,141.31,141.31,16780.0,136.2295,136.268,136.1909,136.1909,16780.0
2023-05-17 12:25:00,141.31,141.45,141.31,141.44,24300.0,136.1909,136.3259,136.1909,136.3162,24300.0
2023-05-17 12:30:00,141.45,141.59,141.44,141.53,166533.0,136.3259,136.4608,136.3162,136.403,166533.0
2023-05-17 12:35:00,141.52,141.72,141.52,141.72,85360.0,136.3933,136.5861,136.3933,136.5861,85360.0
2023-05-17 12:40:00,141.72,141.81,141.7,141.81,69483.0,136.5861,136.6728,136.5668,136.6728,69483.0
2023-05-17 12:45:00,141.81,141.99,141.79,141.96,117287.0,136.6728,136.8463,136.6536,136.8174,117287.0
2023-05-17 12:50:00,141.96,142.04,141.89,142.02,52374.0,136.8174,136.8945,136.7499,136.8752,52374.0
2023-05-17 12:55:00,142.03,142.08,141.96,142.05,53826.0,136.8849,136.933,136.8174,136.9041,53826.0
2023-05-17 13:00:00,142.05,142.18,142.04,142.16,65681.0,136.9041,137.0294,136.8945,137.0101,65681.0
2023-05-17 13:05:00,142.17,142.31,142.17,142.23,201627.0,137.0198,137.1547,137.0198,137.0776,201627.0
2023-05-17 13:10:00,142.22,142.23,142.13,142.13,83097.0,137.068,137.0776,136.9812,136.9812,83097.0
2023-05-17 13:15:00,142.15,142.15,142.05,142.08,27125.0,137.0005,137.0005,136.9041,136.933,27125.0
2023-05-17 13:20:00,142.09,142.24,142.08,142.2,32703.0,136.9427,137.0873,136.933,137.0487,32703.0
2023-05-17 13:25:00,142.22,142.26,142.18,142.24,128761.0,137.068,137.1065,137.0294,137.0873,128761.0
2023-05-17 13:30:00,142.25,142.39,142.24,142.39,29043.0,137.0969,137.2318,137.0873,137.2318,29043.0
2023-05-17 13:35:00,142.39,142.39,142.26,142.26,23223.0,137.2318,137.2318,137.1065,137.1065,23223.0
2023-05-17 13:40:00,142.27,142.36,142.24,142.3,39488.0,137.1162,137.2029,137.0873,137.1451,39488.0
2023-05-17 13:45:00,142.32,142.39,142.29,142.35,38541.0,137.1644,137.2318,137.1354,137.1933,38541.0
2023-05-17 13:50:00,142.35,142.4,142.28,142.29,34114.0,137.1933,137.2415,137.1258,137.1354,34114.0
2023-05-17 13:55:00,142.29,142.35,142.26,142.35,72916.0,137.1354,137.1933,137.1065,137.1933,72916.0
2023-05-17 14:00:00,142.35,142.38,142.23,142.23,27426.0,137.1933,137.2222,137.0776,137.0776,27426.0
2023-05-17 14:05:00,142.23,142.25,142.08,142.14,36485.0,137.0776,137.0969,136.933,136.9909,36485.0
2023-05-17 14:10:00,142.14,142.25,142.13,142.21,31886.0,136.9909,137.0969,136.9812,137.0583,31886.0
2023-05-17 14:15:00,142.21,142.25,142.14,142.23,52364.0,137.0583,137.0969,136.9909,137.0776,52364.0
2023-05-17 14:20:00,142.22,142.23,142.15,142.17,38369.0,137.068,137.0776,137.0005,137.0198,38369.0
2023-05-17 14:25:00,142.16,142.16,142.08,142.1,87337.0,137.0101,137.0101,136.933,136.9523,87337.0
2023-05-17 14:30:00,142.1,142.13,141.97,141.98,57422.0,136.9523,136.9812,136.827,136.8367,57422.0
2023-05-17 14:35:00,141.99,142.12,141.99,142.05,54347.0,136.8463,136.9716,136.8463,136.9041,54347.0
2023-05-17 14:40:00,142.06,142.11,142.02,142.05,39353.0,136.9138,136.962,136.8752,136.9041,39353.0
2023-05-17 14:45:00,142.05,142.1,141.98,142.1,43452.0,136.9041,136.9523,136.8367,136.9523,43452.0
2023-05-17 14:50:00,142.11,142.11,141.94,141.98,82542.0,136.962,136.962,136.7981,136.8367,82542.0
2023-05-17 14:55:00,141.97,141.97,141.87,141.89,48068.0,136.827,136.827,136.7307,136.7499,48068.0
2023-05-17 15:00:00,141.89,142.01,141.87,141.99,80006.0,136.7499,136.8656,136.7307,136.8463,80006.0
2023-05-17 15:05:00,141.99,142.1,141.99,142.08,46463.0,136.8463,136.9523,136.8463,136.933,46463.0
2023-05-17 15:10:00,142.07,142.12,142.06,142.09,37553.0,136.9234,136.9716,136.9138,136.9427,37553.0
2023-05-17 15:15:00,142.09,142.19,142.06,142.1,91687.0,136.9427,137.0391,136.9138,136.9523,91687.0
2023-05-17 15:20:00,142.1,142.1,141.86,141.89,53397.0,136.9523,136.9523,136.721,136.7499,53397.0
2023-05-17 15:25:00,141.88,141.92,141.83,141.86,56453.0,136.7403,136.7788,136.6921,136.721,56453.0
2023-05-17 15:30:00,141.87,141.96,141.82,141.87,58222.0,136.7307,136.8174,136.6825,136.7307,58222.0
2023-05-17 15:35:00,141.88,141.94,141.81,141.92,88098.0,136.7403,136.7981,136.6728,136.7788,88098.0
2023-05-17 15:40:00,141.92,142.07,141.88,142.04,87080.0,136.7788,136.9234,136.7403,136.8945,87080.0
2023-05-17 15:45:00,142.03,142.19,142.0,142.17,71628.0,136.8849,137.0391,136.8559,137.0198,71628.0
2023-05-17 15:50:00,142.17,142.22,142.06,142.13,173955.0,137.0198,137.068,136.9138,136.9812,173955.0
2023-05-17 15:55:00,142.13,142.21,142.02,142.11,257480.0,136.9812,137.0583,136.8752,136.962,257480.0
2023-05-18 09:30:00,141.87,141.87,141.67,141.77,32925.0,136.7307,136.7307,136.5379,136.6343,32925.0
2023-05-18 09:35:00,141.76,141.94,141.72,141.89,30602.0,136.6246,136.7981,136.5861,136.7499,30602.0
2023-05-18 09:40:00,141.9,142.01,141.75,141.83,31678.0,136.7596,136.8656,136.615,136.6921,31678.0
2023-05-18 09:45:00,141.83,141.91,141.72,141.75,28533.0,136.6921,136.7692,136.5861,136.615,28533.0
2023-05-18 09:50:00,141.71,141.79,141.64,141.69,30280.0,136.5765,136.6536,136.509,136.5572,30280.0
2023-05-18 09:55:00,141.69,141.76,141.61,141.76,18363.0,136.5572,136.6246,136.4801,136.6246,18363.0
2023-05-18 10:00:00,141.78,141.83,141.74,141.78,46983.0,136.6439,136.6921,136.6054,136.6439,46983.0
2023-05-18 10:05:00,141.79,142.02,141.75,141.97,18418.0,136.6536,136.8752,136.615,136.827,18418.0
2023-05-18 10:10:00,141.98,142.12,141.98,142.04,19827.0,136.8367,136.9716,136.8367,136.8945,19827.0
2023-05-18 10:15:00,142.04,142.28,142.0,142.22,120262.0,136.8945,137.1258,136.8559,137.068,120262.0
2023-05-18 10:20:00,142.25,142.48,142.25,142.47,63502.0,137.0969,137.3186,137.0969,137.3089,63502.0
2023-05-18 10:25:00,142.45,142.46,142.32,142.46,20357.0,137.2896,137.2993,137.1644,137.2993,20357.0
2023-05-18 10:30:00,142.47,142.7,142.47,142.7,35317.0,137.3089,137.5306,137.3089,137.5306,35317.0
2023-05-18 10:35:00,142.7,142.71,142.57,142.71,25225.0,137.5306,137.5402,137.4053,137.5402,25225.0
2023-05-18 10:40:00,142.68,142.7,142.48,142.5,64568.0,137.5113,137.5306,137.3186,137.3378,64568.0
2023-05-18 10:45:00,142.52,142.65,142.44,142.61,41784.0,137.3571,137.4824,137.28,137.4438,41784.0
2023-05-18 10:50:00,142.6,142.62,142.55,142.61,15198.0,137.4342,137.4535,137.386,137.4438,15198.0
2023-05-18 10:55:00,142.6,142.69,142.6,142.68,6198.0,137.4342,137.5209,137.4342,137.5113,6198.0
2023-05-18 11:00:00,142.71,142.88,142.71,142.82,59661.0,137.5402,137.7041,137.5402,137.6462,59661.0
2023-05-18 11:05:00,142.81,142.81,142.72,142.76,24230.0,137.6366,137.6366,137.5499,137.5884,24230.0
2023-05-18 11:10:00,142.76,142.76,142.59,142.61,18097.0,137.5884,137.5884,137.4246,137.4438,18097.0
2023-05-18 11:15:00,142.62,142.71,142.62,142.69,8907.0,137.4535,137.5402,137.4535,137.5209,8907.0
2023-05-18 11:20:00,142.69,142.7,142.48,142.6,11216.0,137.5209,137.5306,137.3186,137.4342,11216.0
2023-05-18 11:25:00,142.56,142.59,142.49,142.56,21875.0,137.3957,137.4246,137.3282,137.3957,21875.0
2023-05-18 11:30:00,142.57,142.59,142.51,142.55,16582.0,137.4053,137.4246,137.3475,137.386,16582.0
2023-05-18 11:35:00,142.52,142.58,142.46,142.47,8007.0,137.3571,137.4149,137.2993,137.3089,8007.0
2023-05-18 11:40:00,142.48,142.54,142.42,142.51,18581.0,137.3186,137.3764,137.2607,137.3475,18581.0
2023-05-18 11:45:00,142.53,142.75,142.53,142.66,31161.0,137.3667,137.5788,137.3667,137.492,31161.0
2023-05-18 11:50:00,142.69,142.75,142.66,142.74,17352.0,137.5209,137.5788,137.492,137.5691,17352.0
2023-05-18 11:55:00,142.77,142.77,142.34,142.43,56886.0,137.5981,137.5981,137.1836,137.2704,56886.0
2023-05-18 12:00:00,142.39,142.43,142.34,142.36,10658.0,137.2318,137.2704,137.1836,137.2029,10658.0
2023-05-18 12:05:00,142.36,142.38,142.14,142.22,49401.0,137.2029,137.2222,136.9909,137.068,49401.0
2023-05-18 12:10:00,142.21,142.35,142.06,142.06,32450.0,137.0583,137.1933,136.9138,136.9138,32450.0
2023-05-18 12:15:00,142.06,142.23,141.97,142.14,22006.0,136.9138,137.0776,136.827,136.9909,22006.0
2023-05-18 12:20:00,142.18,142.25,142.11,142.22,22738.0,137.0294,137.0969,136.962,137.068,22738.0
2023-05-18 12:25:00,142.21,142.23,142.0,142.05,130381.0,137.0583,137.0776,136.8559,136.9041,130381.0
2023-05-18 12:30:00,142.04,142.13,142.02,142.07,19557.0,136.8945,136.9812,136.8752,136.9234,19557.0
2023-05-18 12:35:00,142.06,142.14,142.0,142.0,15221.0,136.9138,136.9909,136.8559,136.8559,15221.0
2023-05-18 12:40:00,142.06,142.17,142.0,142.16,22915.0,136.9138,137.0198,136.8559,137.0101,22915.0
2023-05-18 12:45:00,142.17,142.2,142.08,142.1,31206.0,137.0198,137.0487,136.933,136.9523,31206.0
2023-05-18 12:50:00,142.12,142.13,142.04,142.09,85305.0,136.9716,136.9812,136.8945,136.9427,85305.0
2023-05-18 12:55:00,142.12,142.14,141.94,142.14,33834.0,136.9716,136.9909,136.7981,136.9909,33834.0
2023-05-18 13:00:00,142.15,142.22,142.11,142.13,20273.0,137.0005,137.068,136.962,136.9812,20273.0
2023-05-18 13:05:00,142.17,142.2,142.11,142.18,8392.0,137.0198,137.0487,136.962,137.0294,8392.0
2023-05-18 13:10:00,142.17,142.21,142.08,142.1,25008.0,137.0198,137.0583,136.933,136.9523,25008.0
2023-05-18 13:15:00,142.1,142.23,142.09,142.21,10510.0,136.9523,137.0776,136.9427,137.0583,10510.0
2023-05-18 13:20:00,142.22,142.29,142.2,142.26,17005.0,137.068,137.1354,137.0487,137.1065,17005.0
2023-05-18 13:25:00,142.26,142.37,142.01,142.03,71383.0,137.1065,137.2125,136.8656,136.8849,71383.0
2023-05-18 13:30:00,142.03,142.17,141.99,142.15,13033.0,136.8849,137.0198,136.8463,137.0005,13033.0
2023-05-18 13:35:00,142.14,142.18,142.05,142.06,22861.0,136.9909,137.0294,136.9041,136.9138,22861.0
2023-05-18 13:40:00,142.05,142.07,141.93,141.94,23510.0,136.9041,136.9234,136.7885,136.7981,23510.0
2023-05-18 13:45:00,141.91,142.0,141.82,141.99,42157.0,136.7692,136.8559,136.6825,136.8463,42157.0
2023-05-18 13:50:00,141.98,142.0,141.91,141.94,16156.0,136.8367,136.8559,136.7692,136.7981,16156.0
2023-05-18 13:55:00,141.89,141.91,141.79,141.89,31975.0,136.7499,136.7692,136.6536,136.7499,31975.0
2023-05-18 14:00:00,141.89,141.99,141.87,141.92,11413.0,136.7499,136.8463,136.7307,136.7788,11413.0
2023-05-18 14:05:00,141.92,141.97,141.88,141.93,22892.0,136.7788,136.827,136.7403,136.7885,22892.0
2023-05-18 14:10:00,141.92,141.98,141.89,141.95,20131.0,136.7788,136.8367,136.7499,136.8078,20131.0
2023-05-18 14:15:00,141.96,142.09,141.96,142.09,23363.0,136.8174,136.9427,136.8174,136.9427,23363.0
2023-05-18 14:20:00,142.11,142.2,142.11,142.2,17685.0,136.962,137.0487,136.962,137.0487,17685.0
2023-05-18 14:25:00,142.2,142.34,142.2,142.27,22815.0,137.0487,137.1836,137.0487,137.1162,22815.0
2023-05-18 14:30:00,142.28,142.38,142.27,142.35,31852.0,137.1258,137.2222,137.1162,137.1933,31852.0
2023-05-18 14:35:00,142.35,142.4,142.33,142.37,35758.0,137.1933,137.2415,137.174,137.2125,35758.0
2023-05-18 14:40:00,142.37,142.37,142.29,142.3,15408.0,137.2125,137.2125,137.1354,137.1451,15408.0
2023-05-18 14:45:00,142.31,142.42,142.29,142.41,20029.0,137.1547,137.2607,137.1354,137.2511,20029.0
2023-05-18 14:50:00,142.41,142.46,142.36,142.36,19581.0,137.2511,137.2993,137.2029,137.2029,19581.0
2023-05-18 14:55:00,142.37,142.43,142.36,142.4,26252.0,137.2125,137.2704,137.2029,137.2415,26252.0
2023-05-18 15:00:00,142.41,142.52,142.39,142.4,46250.0,137.2511,137.3571,137.2318,137.2415,46250.0
2023-05-18 15:05:00,142.38,142.47,142.34,142.47,31344.0,137.2222,137.3089,137.1836,137.3089,31344.0
2023-05-18 15:10:00,142.49,142.58,142.48,142.58,25780.0,137.3282,137.4149,137.3186,137.4149,25780.0
2023-05-18 15:15:00,142.58,142.74,142.58,142.74,47445.0,137.4149,137.5691,137.4149,137.5691,47445.0
2023-05-18 15:20:00,142.74,142.75,142.57,142.59,34874.0,137.5691,137.5788,137.4053,137.4246,34874.0
2023-05-18 15:25:00,142.57,142.66,142.53,142.66,44873.0,137.4053,137.492,137.3667,137.492,44873.0
2023-05-18 15:30:00,142.67,142.78,142.65,142.77,84029.0,137.5017,137.6077,137.4824,137.5981,84029.0
2023-05-18 15:35:00,142.76,142.83,142.72,142.83,38989.0,137.5884,137.6559,137.5499,137.6559,38989.0
2023-05-18 15:40:00,142.82,143.1,142.79,143.08,72676.0,137.6462,137.9161,137.6173,137.8968,72676.0
2023-05-18 15:45:00,143.08,143.19,143.07,143.16,55610.0,137.8968,138.0028,137.8872,137.9739,55610.0
2023-05-18 15:50:00,143.17,143.39,143.17,143.22,246024.0,137.9836,138.1956,137.9836,138.0318,246024.0
2023-05-18 15:55:00,143.21,143.32,143.2,143.25,438649.0,138.0221,138.1281,138.0125,138.0607,438649.0
2023-05-19 09:30:00,143.68,143.83,143.53,143.66,65929.0,138.4751,138.6197,138.3305,138.4558,65929.0
2023-05-19 09:35:00,143.66,143.74,143.58,143.59,23701.0,138.4558,138.5329,138.3787,138.3883,23701.0
2023-05-19 09:40:00,143.59,143.65,143.46,143.6,39092.0,138.3883,138.4462,138.2631,138.398,39092.0
2023-05-19 09:45:00,143.6,143.66,143.54,143.57,176542.0,138.398,138.4558,138.3402,138.3691,176542.0
2023-05-19 09:50:00,143.57,143.87,143.56,143.77,63616.0,138.3691,138.6582,138.3594,138.5618,63616.0
2023-05-19 09:55:00,143.77,143.83,143.71,143.73,22191.0,138.5618,138.6197,138.504,138.5233,22191.0
2023-05-19 10:00:00,143.74,143.77,143.59,143.66,87243.0,138.5329,138.5618,138.3883,138.4558,87243.0
2023-05-19 10:05:00,143.63,143.8,143.6,143.77,347653.0,138.4269,138.5907,138.398,138.5618,347653.0
2023-05-19 10:10:00,143.78,143.79,143.64,143.71,73442.0,138.5715,138.5811,138.4365,138.504,73442.0
2023-05-19 10:15:00,143.72,143.8,143.7,143.7,162811.0,138.5136,138.5907,138.4944,138.4944,162811.0
2023-05-19 10:20:00,143.71,143.75,143.67,143.72,32579.0,138.504,138.5426,138.4654,138.5136,32579.0
2023-05-19 10:25:00,143.71,143.76,143.66,143.73,29151.0,138.504,138.5522,138.4558,138.5233,29151.0
2023-05-19 10:30:00,143.73,143.78,143.7,143.71,79894.0,138.5233,138.5715,138.4944,138.504,79894.0
2023-05-19 10:35:00,143.71,143.71,143.54,143.56,19048.0,138.504,138.504,138.3402,138.3594,19048.0
2023-05-19 10:40:00,143.56,143.61,143.51,143.55,33437.0,138.3594,138.4076,138.3112,138.3498,33437.0
2023-05-19 10:45:00,143.54,143.56,143.47,143.47,30672.0,138.3402,138.3594,138.2727,138.2727,30672.0
2023-05-19 10:50:00,143.48,143.67,143.46,143.63,34419.0,138.2823,138.4654,138.2631,138.4269,34419.0
2023-05-19 10:55:00,143.63,143.66,143.58,143.62,286499.0,138.4269,138.4558,138.3787,138.4173,286499.0
2023-05-19 11:00:00,143.64,143.73,143.64,143.72,8713.0,138.4365,138.5233,138.4365,138.5136,8713.0
2023-05-19 11:05:00,143.71,143.71,143.39,143.39,19562.0,138.504,138.504,138.1956,138.1956,19562.0
2023-05-19 11:10:00,143.38,143.45,143.21,143.24,77042.0,138.186,138.2534,138.0221,138.051,77042.0
2023-05-19 11:15:00,143.23,143.24,142.94,143.02,67667.0,138.0414,138.051,137.7619,137.839,67667.0
2023-05-19 11:20:00,143.04,143.24,143.0,143.04,41649.0,137.8583,138.051,137.8197,137.8583,41649.0
2023-05-19 11:25:00,143.04,143.16,142.79,142.8,105072.0,137.8583,137.9739,137.6173,137.627,105072.0
2023-05-19 11:30:00,142.77,142.84,142.61,142.7,54785.0,137.5981,137.6655,137.4438,137.5306,54785.0
2023-05-19 11:35:00,142.72,142.72,142.33,142.4,55066.0,137.5499,137.5499,137.174,137.2415,55066.0
2023-05-19 11:40:00,142.41,142.58,142.33,142.54,91053.0,137.2511,137.4149,137.174,137.3764,91053.0
2023-05-19 11:45:00,142.54,142.87,142.54,142.8,58963.0,137.3764,137.6944,137.3764,137.627,58963.0
2023-05-19 11:50:00,142.8,142.84,142.72,142.77,8546.0,137.627,137.6655,137.5499,137.5981,8546.0
2023-05-19 11:55:00,142.72,142.92,142.67,142.72,48583.0,137.5499,137.7426,137.5017,137.5499,48583.0
2023-05-19 12:00:00,142.7,142.8,142.61,142.75,25194.0,137.5306,137.627,137.4438,137.5788,25194.0
2023-05-19 12:05:00,142.75,142.78,142.65,142.71,47191.0,137.5788,137.6077,137.4824,137.5402,47191.0
2023-05-19 12:10:00,142.73,142.8,142.65,142.7,14399.0,137.5595,137.627,137.4824,137.5306,14399.0
2023-05-19 12:15:00,142.7,142.81,142.59,142.75,41234.0,137.5306,137.6366,137.4246,137.5788,41234.0
2023-05-19 12:20:00,142.75,142.84,142.74,142.76,47695.0,137.5788,137.6655,137.5691,137.5884,47695.0
2023-05-19 12:25:00,142.77,142.77,142.66,142.68,42393.0,137.5981,137.5981,137.492,137.5113,42393.0
2023-05-19 12:30:00,142.67,142.67,142.4,142.42,35420.0,137.5017,137.5017,137.2415,137.2607,35420.0
2023-05-19 12:35:00,142.42,142.7,142.42,142.7,71422.0,137.2607,137.5306,137.2607,137.5306,71422.0
2023-05-19 12:40:00,142.68,142.76,142.65,142.74,69339.0,137.5113,137.5884,137.4824,137.5691,69339.0
2023-05-19 12:45:00,142.74,142.85,142.73,142.84,17596.0,137.5691,137.6752,137.5595,137.6655,17596.0
2023-05-19 12:50:00,142.84,143.02,142.82,142.96,117178.0,137.6655,137.839,137.6462,137.7812,117178.0
2023-05-19 12:55:00,142.94,142.95,142.85,142.87,36760.0,137.7619,137.7715,137.6752,137.6944,36760.0
2023-05-19 13:00:00,142.89,143.0,142.86,142.98,32662.0,137.7137,137.8197,137.6848,137.8004,32662.0
2023-05-19 13:05:00,142.97,142.97,142.9,142.9,47314.0,137.7908,137.7908,137.7233,137.7233,47314.0
2023-05-19 13:10:00,142.9,142.91,142.83,142.85,9311.0,137.7233,137.733,137.6559,137.6752,9311.0
2023-05-19 13:15:00,142.85,142.93,142.83,142.91,10176.0,137.6752,137.7523,137.6559,137.733,10176.0
2023-05-19 13:20:00,142.9,142.9,142.85,142.88,12676.0,137.7233,137.7233,137.6752,137.7041,12676.0
2023-05-19 13:25:00,142.88,142.88,142.77,142.81,16346.0,137.7041,137.7041,137.5981,137.6366,16346.0
2023-05-19 13:30:00,142.8,142.87,142.79,142.85,14595.0,137.627,137.6944,137.6173,137.6752,14595.0
2023-05-19 13:35:00,142.85,142.86,142.75,142.83,26991.0,137.6752,137.6848,137.5788,137.6559,26991.0
2023-05-19 13:40:00,142.83,142.84,142.72,142.77,36705.0,137.6559,137.6655,137.5499,137.5981,36705.0
2023-05-19 13:45:00,142.74,142.82,142.7,142.7,37311.0,137.5691,137.6462,137.5306,137.5306,37311.0
2023-05-19 13:50:00,142.71,142.76,142.67,142.75,46340.0,137.5402,137.5884,137.5017,137.5788,46340.0
2023-05-19 13:55:00,142.74,142.74,142.6,142.61,45749.0,137.5691,137.5691,137.4342,137.4438,45749.0
2023-05-19 14:00:00,142.62,142.65,142.54,142.57,39768.0,137.4535,137.4824,137.3764,137.4053,39768.0
2023-05-19 14:05:00,142.57,142.69,142.55,142.63,23852.0,137.4053,137.5209,137.386,137.4631,23852.0
2023-05-19 14:10:00,142.64,142.64,142.56,142.58,31973.0,137.4728,137.4728,137.3957,137.4149,31973.0
2023-05-19 14:15:00,142.58,142.68,142.47,142.66,40673.0,137.4149,137.5113,137.3089,137.492,40673.0
2023-05-19 14:20:00,142.68,142.78,142.65,142.75,41951.0,137.5113,137.6077,137.4824,137.5788,41951.0
2023-05-19 14:25:00,142.74,142.76,142.57,142.58,19109.0,137.5691,137.5884,137.4053,137.4149,19109.0
2023-05-19 14:30:00,142.57,142.63,142.51,142.6,11772.0,137.4053,137.4631,137.3475,137.4342,11772.0
2023-05-19 14:35:00,142.59,142.73,142.57,142.69,31375.0,137.4246,137.5595,137.4053,137.5209,31375.0
2023-05-19 14:40:00,142.7,142.73,142.66,142.7,22714.0,137.5306,137.5595,137.492,137.5306,22714.0
2023-05-19 14:45:00,142.7,142.71,142.59,142.61,36049.0,137.5306,137.5402,137.4246,137.4438,36049.0
2023-05-19 14:50:00,142.63,142.82,142.63,142.79,43723.0,137.4631,137.6462,137.4631,137.6173,43723.0
2023-05-19 14:55:00,142.81,142.9,142.81,142.89,17289.0,137.6366,137.7233,137.6366,137.7137,17289.0
2023-05-19 15:00:00,142.88,142.91,142.81,142.84,249061.0,137.7041,137.733,137.6366,137.6655,249061.0
2023-05-19 15:05:00,142.84,142.85,142.73,142.8,13545.0,137.6655,137.6752,137.5595,137.627,13545.0
2023-05-19 15:10:00,142.8,142.91,142.8,142.9,20140.0,137.627,137.733,137.627,137.7233,20140.0
2023-05-19 15:15:00,142.91,142.91,142.81,142.83,27485.0,137.733,137.733,137.6366,137.6559,27485.0
2023-05-19 15:20:00,142.84,142.84,142.74,142.82,19616.0,137.6655,137.6655,137.5691,137.6462,19616.0
2023-05-19 15:25:00,142.83,142.83,142.7,142.71,31421.0,137.6559,137.6559,137.5306,137.5402,31421.0
2023-05-19 15:30:00,142.72,142.75,142.64,142.72,29335.0,137.5499,137.5788,137.4728,137.5499,29335.0
2023-05-19 15:35:00,142.72,142.88,142.71,142.84,20942.0,137.5499,137.7041,137.5402,137.6655,20942.0
2023-05-19 15:40:00,142.83,142.91,142.83,142.89,20125.0,137.6559,137.733,137.6559,137.7137,20125.0
2023-05-19 15:45:00,142.9,142.91,142.81,142.87,22252.0,137.7233,137.733,137.6366,137.6944,22252.0
2023-05-19 15:50:00,142.86,142.96,142.77,142.94,81294.0,137.6848,137.7812,137.5981,137.7619,81294.0
2023-05-19 15:55:00,142.95,142.99,142.84,142.85,180068.0,137.7715,137.8101,137.6655,137.6752,180068.0
2023-05-22 09:30:00,142.94,143.2,142.92,143.13,62027.0,137.7619,138.0125,137.7426,137.945,62027.0
2023-05-22 09:35:00,143.16,143.43,143.15,143.41,86046.0,137.9739,138.2341,137.9643,138.2149,86046.0
2023-05-22 09:40:00,143.43,143.52,143.11,143.11,48798.0,138.2341,138.3209,137.9257,137.9257,48798.0
2023-05-22 09:45:00,143.09,143.12,142.92,142.94,112476.0,137.9065,137.9354,137.7426,137.7619,112476.0
2023-05-22 09:50:00,142.95,143.0,142.9,142.9,56406.0,137.7715,137.8197,137.7233,137.7233,56406.0
2023-05-22 09:55:00,142.94,142.96,142.77,142.81,159753.0,137.7619,137.7812,137.5981,137.6366,159753.0
2023-05-22 10:00:00,142.8,142.8,142.63,142.69,40802.0,137.627,137.627,137.4631,137.5209,40802.0
2023-05-22 10:05:00,142.7,142.77,142.22,142.3,53846.0,137.5306,137.5981,137.068,137.1451,53846.0
2023-05-22 10:10:00,142.3,142.86,142.3,142.84,107133.0,137.1451,137.6848,137.1451,137.6655,107133.0
2023-05-22 10:15:00,142.85,143.02,142.82,143.0,43113.0,137.6752,137.839,137.6462,137.8197,43113.0
2023-05-22 10:20:00,143.0,143.02,142.8,142.99,83601.0,137.8197,137.839,137.627,137.8101,83601.0
2023-05-22 10:25:00,142.96,143.07,142.87,142.99,71608.0,137.7812,137.8872,137.6944,137.8101,71608.0
2023-05-22 10:30:00,143.0,143.06,142.96,143.0,26776.0,137.8197,137.8775,137.7812,137.8197,26776.0
2023-05-22 10:35:00,143.02,143.06,142.9,142.94,37290.0,137.839,137.8775,137.7233,137.7619,37290.0
2023-05-22 10:40:00,142.93,142.94,142.77,142.78,21766.0,137.7523,137.7619,137.5981,137.6077,21766.0
2023-05-22 10:45:00,142.78,142.84,142.68,142.69,17052.0,137.6077,137.6655,137.5113,137.5209,17052.0
2023-05-22 10:50:00,142.67,142.78,142.62,142.67,15588.0,137.5017,137.6077,137.4535,137.5017,15588.0
2023-05-22 10:55:00,142.67,142.83,142.58,142.83,47123.0,137.5017,137.6559,137.4149,137.6559,47123.0
2023-05-22 11:00:00,142.84,142.99,142.84,142.97,55151.0,137.6655,137.8101,137.6655,137.7908,55151.0
2023-05-22 11:05:00,142.99,143.14,142.99,143.08,25837.0,137.8101,137.9546,137.8101,137.8968,25837.0
2023-05-22 11:10:00,143.07,143.08,142.98,142.98,83775.0,137.8872,137.8968,137.8004,137.8004,83775.0
2023-05-22 11:15:00,142.99,143.09,142.99,143.03,16937.0,137.8101,137.9065,137.8101,137.8486,16937.0
2023-05-22 11:20:00,143.03,143.1,143.0,143.1,19625.0,137.8486,137.9161,137.8197,137.9161,19625.0
2023-05-22 11:25:00,143.1,143.18,143.07,143.14,27493.0,137.9161,137.9932,137.8872,137.9546,27493.0
2023-05-22 11:30:00,143.14,143.23,143.12,143.18,20383.0,137.9546,138.0414,137.9354,137.9932,20383.0
2023-05-22 11:35:00,143.16,143.18,143.07,143.08,18041.0,137.9739,137.9932,137.8872,137.8968,18041.0
2023-05-22 11:40:00,143.08,143.13,143.07,143.1,12745.0,137.8968,137.945,137.8872,137.9161,12745.0
2023-05-22 11:45:00,143.04,143.11,143.03,143.11,9868.0,137.8583,137.9257,137.8486,137.9257,9868.0
2023-05-22 11:50:00,143.1,143.23,143.1,143.22,27022.0,137.9161,138.0414,137.9161,138.0318,27022.0
2023-05-22 11:55:00,143.24,143.34,143.23,143.3,18345.0,138.051,138.1474,138.0414,138.1089,18345.0
2023-05-22 12:00:00,143.3,143.41,143.3,143.38,37015.0,138.1089,138.2149,138.1089,138.186,37015.0
2023-05-22 12:05:00,143.38,143.38,143.28,143.3,26670.0,138.186,138.186,138.0896,138.1089,26670.0
2023-05-22 12:10:00,143.29,143.33,143.26,143.3,45895.0,138.0992,138.1378,138.0703,138.1089,45895.0
2023-05-22 12:15:00,143.31,143.31,143.24,143.31,11939.0,138.1185,138.1185,138.051,138.1185,11939.0
2023-05-22 12:20:00,143.31,143.33,143.12,143.17,26261.0,138.1185,138.1378,137.9354,137.9836,26261.0
2023-05-22 12:25:00,143.16,143.26,143.14,143.22,11054.0,137.9739,138.0703,137.9546,138.0318,11054.0
2023-05-22 12:30:00,143.21,143.28,143.21,143.24,13569.0,138.0221,138.0896,138.0221,138.051,13569.0
2023-05-22 12:35:00,143.25,143.28,143.19,143.19,11786.0,138.0607,138.0896,138.0028,138.0028,11786.0
2023-05-22 12:40:00,143.19,143.2,143.14,143.15,10140.0,138.0028,138.0125,137.9546,137.9643,10140.0
2023-05-22 12:45:00,143.16,143.19,143.12,143.12,17258.0,137.9739,138.0028,137.9354,137.9354,17258.0
2023-05-22 12:50:00,143.12,143.18,143.1,143.16,57756.0,137.9354,137.9932,137.9161,137.9739,57756.0
2023-05-22 12:55:00,143.16,143.25,143.15,143.24,29435.0,137.9739,138.0607,137.9643,138.051,29435.0
2023-05-22 13:00:00,143.25,143.35,143.25,143.3,26011.0,138.0607,138.157,138.0607,138.1089,26011.0
2023-05-22 13:05:00,143.3,143.36,143.24,143.29,16466.0,138.1089,138.1667,138.051,138.0992,16466.0
2023-05-22 13:10:00,143.3,143.34,143.02,143.06,73159.0,138.1089,138.1474,137.839,137.8775,73159.0
2023-05-22 13:15:00,143.04,143.18,142.94,143.18,54435.0,137.8583,137.9932,137.7619,137.9932,54435.0
2023-05-22 13:20:00,143.18,143.25,143.16,143.22,13512.0,137.9932,138.0607,137.9739,138.0318,13512.0
2023-05-22 13:25:00,143.22,143.23,143.17,143.2,15104.0,138.0318,138.0414,137.9836,138.0125,15104.0
2023-05-22 13:30:00,143.18,143.23,143.17,143.22,12059.0,137.9932,138.0414,137.9836,138.0318,12059.0
2023-05-22 13:35:00,143.22,143.28,143.21,143.28,12898.0,138.0318,138.0896,138.0221,138.0896,12898.0
2023-05-22 13:40:00,143.27,143.32,143.26,143.3,23064.0,138.0799,138.1281,138.0703,138.1089,23064.0
2023-05-22 13:45:00,143.31,143.36,143.3,143.34,14674.0,138.1185,138.1667,138.1089,138.1474,14674.0
2023-05-22 13:50:00,143.33,143.35,143.26,143.26,20037.0,138.1378,138.157,138.0703,138.0703,20037.0
2023-05-22 13:55:00,143.25,143.32,143.22,143.24,13508.0,138.0607,138.1281,138.0318,138.051,13508.0
2023-05-22 14:00:00,143.24,143.27,143.22,143.26,16269.0,138.051,138.0799,138.0318,138.0703,16269.0
2023-05-22 14:05:00,143.26,143.29,143.23,143.29,16985.0,138.0703,138.0992,138.0414,138.0992,16985.0
2023-05-22 14:10:00,143.29,143.3,143.22,143.23,24220.0,138.0992,138.1089,138.0318,138.0414,24220.0
2023-05-22 14:15:00,143.24,143.35,143.24,143.34,17238.0,138.051,138.157,138.051,138.1474,17238.0
2023-05-22 14:20:00,143.34,143.35,143.31,143.31,42933.0,138.1474,138.157,138.1185,138.1185,42933.0
2023-05-22 14:25:00,143.3,143.45,143.29,143.44,44323.0,138.1089,138.2534,138.0992,138.2438,44323.0
2023-05-22 14:30:00,143.44,143.47,143.42,143.46,18791.0,138.2438,138.2727,138.2245,138.2631,18791.0
2023-05-22 14:35:00,143.46,143.46,143.4,143.41,24284.0,138.2631,138.2631,138.2052,138.2149,24284.0
2023-05-22 14:40:00,143.41,143.49,143.39,143.49,29356.0,138.2149,138.292,138.1956,138.292,29356.0
2023-05-22 14:45:00,143.48,143.54,143.45,143.53,26415.0,138.2823,138.3402,138.2534,138.3305,26415.0
2023-05-22 14:50:00,143.54,143.68,143.54,143.59,22216.0,138.3402,138.4751,138.3402,138.3883,22216.0
2023-05-22 14:55:00,143.53,143.54,143.42,143.53,100127.0,138.3305,138.3402,138.2245,138.3305,100127.0
2023-05-22 15:00:00,143.53,143.61,143.51,143.52,29300.0,138.3305,138.4076,138.3112,138.3209,29300.0
2023-05-22 15:05:00,143.52,143.57,143.47,143.48,29619.0,138.3209,138.3691,138.2727,138.2823,29619.0
2023-05-22 15:10:00,143.47,143.5,143.41,143.44,46547.0,138.2727,138.3016,138.2149,138.2438,46547.0
2023-05-22 15:15:00,143.45,143.47,143.38,143.44,49254.0,138.2534,138.2727,138.186,138.2438,49254.0
2023-05-22 15:20:00,143.44,143.44,143.28,143.29,55208.0,138.2438,138.2438,138.0896,138.0992,55208.0
2023-05-22 15:25:00,143.3,143.3,143.16,143.24,50557.0,138.1089,138.1089,137.9739,138.051,50557.0
2023-05-22 15:30:00,143.25,143.26,143.17,143.21,38391.0,138.0607,138.0703,137.9836,138.0221,38391.0
2023-05-22 15:35:00,143.2,143.21,143.12,143.18,33437.0,138.0125,138.0221,137.9354,137.9932,33437.0
2023-05-22 15:40:00,143.17,143.2,143.13,143.16,53359.0,137.9836,138.0125,137.945,137.9739,53359.0
2023-05-22 15:45:00,143.17,143.23,143.1,143.11,32623.0,137.9836,138.0414,137.9161,137.9257,32623.0
2023-05-22 15:50:00,143.1,143.14,143.01,143.11,78321.0,137.9161,137.9546,137.8294,137.9257,78321.0
2023-05-22 15:55:00,143.12,143.13,143.04,143.09,130134.0,137.9354,137.945,137.8583,137.9065,130134.0
2023-05-23 09:30:00,142.6,142.74,142.51,142.59,112825.0,137.4342,137.5691,137.3475,137.4246,112825.0
2023-05-23 09:35:00,142.59,142.63,142.41,142.51,133678.0,137.4246,137.4631,137.2511,137.3475,133678.0
2023-05-23 09:40:00,142.5,142.61,142.48,142.59,107319.0,137.3378,137.4438,137.3186,137.4246,107319.0
2023-05-23 09:45:00,142.58,142.87,142.55,142.85,73719.0,137.4149,137.6944,137.386,137.6752,73719.0
2023-05-23 09:50:00,142.84,142.96,142.78,142.93,148978.0,137.6655,137.7812,137.6077,137.7523,148978.0
2023-05-23 09:55:00,142.93,142.95,142.81,142.86,69271.0,137.7523,137.7715,137.6366,137.6848,69271.0
2023-05-23 10:00:00,142.87,143.05,142.86,142.9,110712.0,137.6944,137.8679,137.6848,137.7233,110712.0
2023-05-23 10:05:00,142.89,142.97,142.84,142.95,73509.0,137.7137,137.7908,137.6655,137.7715,73509.0
2023-05-23 10:10:00,142.94,142.99,142.85,142.88,62602.0,137.7619,137.8101,137.6752,137.7041,62602.0
2023-05-23 10:15:00,142.88,142.88,142.63,142.82,74328.0,137.7041,137.7041,137.4631,137.6462,74328.0
2023-05-23 10:20:00,142.81,142.82,142.72,142.81,30964.0,137.6366,137.6462,137.5499,137.6366,30964.0
2023-05-23 10:25:00,142.82,142.97,142.81,142.96,71105.0,137.6462,137.7908,137.6366,137.7812,71105.0
2023-05-23 10:30:00,142.96,143.03,142.92,143.0,129401.0,137.7812,137.8486,137.7426,137.8197,129401.0
2023-05-23 10:35:00,143.03,143.1,143.02,143.09,123563.0,137.8486,137.9161,137.839,137.9065,123563.0
2023-05-23 10:40:00,143.09,143.1,142.95,142.95,55460.0,137.9065,137.9161,137.7715,137.7715,55460.0
2023-05-23 10:45:00,142.95,143.03,142.91,142.99,40443.0,137.7715,137.8486,137.733,137.8101,40443.0
2023-05-23 10:50:00,142.98,142.98,142.81,142.87,40614.0,137.8004,137.8004,137.6366,137.6944,40614.0
2023-05-23 10:55:00,142.87,142.87,142.79,142.83,113045.0,137.6944,137.6944,137.6173,137.6559,113045.0
2023-05-23 11:00:00,142.82,142.99,142.79,142.95,96575.0,137.6462,137.8101,137.6173,137.7715,96575.0
2023-05-23 11:05:00,142.96,142.98,142.91,142.93,50555.0,137.7812,137.8004,137.733,137.7523,50555.0
2023-05-23 11:10:00,142.94,142.94,142.88,142.89,40021.0,137.7619,137.7619,137.7041,137.7137,40021.0
2023-05-23 11:15:00,142.89,142.92,142.82,142.85,54324.0,137.7137,137.7426,137.6462,137.6752,54324.0
2023-05-23 11:20:00,142.84,142.93,142.81,142.92,36341.0,137.6655,137.7523,137.6366,137.7426,36341.0
2023-05-23 11:25:00,142.92,143.01,142.91,142.99,67814.0,137.7426,137.8294,137.733,137.8101,67814.0
2023-05-23 11:30:00,143.0,143.02,142.94,142.94,107134.0,137.8197,137.839,137.7619,137.7619,107134.0
2023-05-23 11:35:00,142.93,142.97,142.88,142.97,30748.0,137.7523,137.7908,137.7041,137.7908,30748.0
2023-05-23 11:40:00,142.98,143.02,142.95,142.98,36566.0,137.8004,137.839,137.7715,137.8004,36566.0
2023-05-23 11:45:00,143.0,143.03,142.94,143.02,39788.0,137.8197,137.8486,137.7619,137.839,39788.0
2023-05-23 11:50:00,143.01,143.07,142.99,143.02,35979.0,137.8294,137.8872,137.8101,137.839,35979.0
2023-05-23 11:55:00,143.02,143.03,142.89,142.92,35965.0,137.839,137.8486,137.7137,137.7426,35965.0
2023-05-23 12:00:00,142.92,143.0,142.89,142.92,271571.0,137.7426,137.8197,137.7137,137.7426,271571.0
2023-05-23 12:05:00,142.92,142.92,142.8,142.81,66621.0,137.7426,137.7426,137.627,137.6366,66621.0
2023-05-23 12:10:00,142.8,142.82,142.69,142.8,59751.0,137.627,137.6462,137.5209,137.627,59751.0
2023-05-23 12:15:00,142.79,142.79,142.65,142.69,62851.0,137.6173,137.6173,137.4824,137.5209,62851.0
2023-05-23 12:20:00,142.69,142.74,142.66,142.72,41232.0,137.5209,137.5691,137.492,137.5499,41232.0
2023-05-23 12:25:00,142.73,142.73,142.62,142.65,28350.0,137.5595,137.5595,137.4535,137.4824,28350.0
2023-05-23 12:30:00,142.64,142.68,142.58,142.58,37214.0,137.4728,137.5113,137.4149,137.4149,37214.0
2023-05-23 12:35:00,142.59,142.6,142.27,142.36,56413.0,137.4246,137.4342,137.1162,137.2029,56413.0
2023-05-23 12:40:00,142.36,142.39,142.21,142.23,31516.0,137.2029,137.2318,137.0583,137.0776,31516.0
2023-05-23 12:45:00,142.23,142.31,142.16,142.25,15147.0,137.0776,137.1547,137.0101,137.0969,15147.0
2023-05-23 12:50:00,142.23,142.32,142.21,142.29,14339.0,137.0776,137.1644,137.0583,137.1354,14339.0
2023-05-23 12:55:00,142.29,142.4,142.27,142.27,15887.0,137.1354,137.2415,137.1162,137.1162,15887.0
2023-05-23 13:00:00,142.29,142.36,142.26,142.27,13988.0,137.1354,137.2029,137.1065,137.1162,13988.0
2023-05-23 13:05:00,142.25,142.5,142.23,142.46,26747.0,137.0969,137.3378,137.0776,137.2993,26747.0
2023-05-23 13:10:00,142.46,142.5,142.44,142.48,10389.0,137.2993,137.3378,137.28,137.3186,10389.0
2023-05-23 13:15:00,142.48,142.55,142.47,142.55,7144.0,137.3186,137.386,137.3089,137.386,7144.0
2023-05-23 13:20:00,142.55,142.55,142.45,142.48,15845.0,137.386,137.386,137.2896,137.3186,15845.0
2023-05-23 13:25:00,142.49,142.49,142.09,142.12,64673.0,137.3282,137.3282,136.9427,136.9716,64673.0
2023-05-23 13:30:00,142.09,142.09,141.91,141.94,42892.0,136.9427,136.9427,136.7692,136.7981,42892.0
2023-05-23 13:35:00,141.96,142.1,141.96,142.1,19351.0,136.8174,136.9523,136.8174,136.9523,19351.0
2023-05-23 13:40:00,142.11,142.27,142.09,142.27,20472.0,136.962,137.1162,136.9427,137.1162,20472.0
2023-05-23 13:45:00,142.27,142.32,142.16,142.18,14742.0,137.1162,137.1644,137.0101,137.0294,14742.0
2023-05-23 13:50:00,142.18,142.2,142.13,142.19,33046.0,137.0294,137.0487,136.9812,137.0391,33046.0
2023-05-23 13:55:00,142.19,142.19,142.11,142.15,10213.0,137.0391,137.0391,136.962,137.0005,10213.0
2023-05-23 14:00:00,142.16,142.33,142.14,142.33,16912.0,137.0101,137.174,136.9909,137.174,16912.0
2023-05-23 14:05:00,142.32,142.39,142.22,142.22,26183.0,137.1644,137.2318,137.068,137.068,26183.0
2023-05-23 14:10:00,142.22,142.23,141.97,142.02,29989.0,137.068,137.0776,136.827,136.8752,29989.0
2023-05-23 14:15:00,142.0,142.13,141.89,141.92,67311.0,136.8559,136.9812,136.7499,136.7788,67311.0
2023-05-23 14:20:00,141.91,141.91,141.52,141.53,68645.0,136.7692,136.7692,136.3933,136.403,68645.0
2023-05-23 14:25:00,141.52,141.75,141.44,141.64,77158.0,136.3933,136.615,136.3162,136.509,77158.0
2023-05-23 14:30:00,141.64,141.85,141.61,141.78,20073.0,136.509,136.7114,136.4801,136.6439,20073.0
2023-05-23 14:35:00,141.78,141.79,141.58,141.63,29849.0,136.6439,136.6536,136.4512,136.4993,29849.0
2023-05-23 14:40:00,141.63,141.66,141.53,141.64,20865.0,136.4993,136.5283,136.403,136.509,20865.0
2023-05-23 14:45:00,141.65,141.75,141.58,141.69,14283.0,136.5186,136.615,136.4512,136.5572,14283.0
2023-05-23 14:50:00,141.67,141.83,141.66,141.81,23607.0,136.5379,136.6921,136.5283,136.6728,23607.0
2023-05-23 14:55:00,141.82,141.88,141.79,141.84,20146.0,136.6825,136.7403,136.6536,136.7017,20146.0
2023-05-23 15:00:00,141.83,141.86,141.67,141.72,44947.0,136.6921,136.721,136.5379,136.5861,44947.0
2023-05-23 15:05:00,141.72,141.8,141.62,141.72,19794.0,136.5861,136.6632,136.4897,136.5861,19794.0
2023-05-23 15:10:00,141.72,141.87,141.72,141.87,14399.0,136.5861,136.7307,136.5861,136.7307,14399.0
2023-05-23 15:15:00,141.87,141.87,141.57,141.57,22211.0,136.7307,136.7307,136.4415,136.4415,22211.0
2023-05-23 15:20:00,141.56,141.84,141.55,141.82,28725.0,136.4319,136.7017,136.4222,136.6825,28725.0
2023-05-23 15:25:00,141.83,141.86,141.75,141.84,40205.0,136.6921,136.721,136.615,136.7017,40205.0
2023-05-23 15:30:00,141.86,141.91,141.81,141.89,20298.0,136.721,136.7692,136.6728,136.7499,20298.0
2023-05-23 15:35:00,141.89,141.93,141.8,141.87,17343.0,136.7499,136.7885,136.6632,136.7307,17343.0
2023-05-23 15:40:00,141.85,141.9,141.8,141.85,25925.0,136.7114,136.7596,136.6632,136.7114,25925.0
2023-05-23 15:45:00,141.85,141.9,141.76,141.81,42132.0,136.7114,136.7596,136.6246,136.6728,42132.0
2023-05-23 15:50:00,141.79,141.81,141.58,141.61,66099.0,136.6536,136.6728,136.4512,136.4801,66099.0
2023-05-23 15:55:00,141.59,141.68,141.51,141.53,156407.0,136.4608,136.5475,136.3837,136.403,156407.0
2023-05-24 09:30:00,140.93,141.01,140.69,140.85,36407.0,135.8247,135.9018,135.5934,135.7476,36407.0
2023-05-24 09:35:00,140.77,140.77,140.6,140.62,89297.0,135.6705,135.6705,135.5067,135.5259,89297.0
2023-05-24 09:40:00,140.61,140.66,140.44,140.45,30925.0,135.5163,135.5645,135.3525,135.3621,30925.0
2023-05-24 09:45:00,140.45,140.52,140.23,140.3,79802.0,135.3621,135.4296,135.1501,135.2175,79802.0
2023-05-24 09:50:00,140.29,140.34,140.06,140.08,137707.0,135.2079,135.2561,134.9862,135.0055,137707.0
2023-05-24 09:55:00,140.08,140.2,140.05,140.08,98610.0,135.0055,135.1212,134.9766,135.0055,98610.0
2023-05-24 10:00:00,140.06,140.17,140.02,140.06,72866.0,134.9862,135.0922,134.9477,134.9862,72866.0
2023-05-24 10:05:00,140.06,140.06,139.92,139.92,16981.0,134.9862,134.9862,134.8513,134.8513,16981.0
2023-05-24 10:10:00,140.01,140.14,139.99,140.14,26566.0,134.938,135.0633,134.9188,135.0633,26566.0
2023-05-24 10:15:00,140.14,140.17,139.97,140.1,19183.0,135.0633,135.0922,134.8995,135.0248,19183.0
2023-05-24 10:20:00,140.1,140.16,139.84,139.87,20236.0,135.0248,135.0826,134.7742,134.8031,20236.0
2023-05-24 10:25:00,139.88,140.14,139.88,140.09,31374.0,134.8127,135.0633,134.8127,135.0151,31374.0
2023-05-24 10:30:00,140.1,140.25,140.1,140.22,18399.0,135.0248,135.1693,135.0248,135.1404,18399.0
2023-05-24 10:35:00,140.22,140.33,140.22,140.28,32259.0,135.1404,135.2464,135.1404,135.1983,32259.0
2023-05-24 10:40:00,140.27,140.4,140.17,140.33,57035.0,135.1886,135.3139,135.0922,135.2464,57035.0
2023-05-24 10:45:00,140.32,140.35,140.12,140.16,21476.0,135.2368,135.2657,135.0441,135.0826,21476.0
2023-05-24 10:50:00,140.16,140.17,140.05,140.14,24866.0,135.0826,135.0922,134.9766,135.0633,24866.0
2023-05-24 10:55:00,140.15,140.17,140.05,140.09,32191.0,135.073,135.0922,134.9766,135.0151,32191.0
2023-05-24 11:00:00,140.08,140.12,139.99,140.03,33884.0,135.0055,135.0441,134.9188,134.9573,33884.0
2023-05-24 11:05:00,140.04,140.05,139.93,139.97,30416.0,134.9669,134.9766,134.8609,134.8995,30416.0
2023-05-24 11:10:00,139.99,140.08,139.89,139.95,19540.0,134.9188,135.0055,134.8224,134.8802,19540.0
2023-05-24 11:15:00,139.94,140.07,139.92,140.06,6500.0,134.8706,134.9959,134.8513,134.9862,6500.0
2023-05-24 11:20:00,140.07,140.39,140.07,140.36,20262.0,134.9959,135.3043,134.9959,135.2754,20262.0
2023-05-24 11:25:00,140.33,140.51,140.19,140.24,22345.0,135.2464,135.4199,135.1115,135.1597,22345.0
2023-05-24 11:30:00,140.24,140.27,140.09,140.13,18396.0,135.1597,135.1886,135.0151,135.0537,18396.0
2023-05-24 11:35:00,140.1,140.14,140.05,140.14,8941.0,135.0248,135.0633,134.9766,135.0633,8941.0
2023-05-24 11:40:00,140.14,140.17,139.87,139.94,42938.0,135.0633,135.0922,134.8031,134.8706,42938.0
2023-05-24 11:45:00,139.92,140.07,139.89,139.96,16299.0,134.8513,134.9959,134.8224,134.8898,16299.0
2023-05-24 11:50:00,140.0,140.08,139.95,139.97,17192.0,134.9284,135.0055,134.8802,134.8995,17192.0
2023-05-24 11:55:00,139.97,139.99,139.91,139.93,22829.0,134.8995,134.9188,134.8417,134.8609,22829.0
2023-05-24 12:00:00,139.93,140.07,139.93,140.06,29069.0,134.8609,134.9959,134.8609,134.9862,29069.0
2023-05-24 12:05:00,140.07,140.07,139.96,139.97,73088.0,134.9959,134.9959,134.8898,134.8995,73088.0
2023-05-24 12:10:00,139.98,140.0,139.81,139.9,33496.0,134.9091,134.9284,134.7453,134.832,33496.0
2023-05-24 12:15:00,139.87,139.9,139.77,139.82,12614.0,134.8031,134.832,134.7067,134.7549,12614.0
2023-05-24 12:20:00,139.82,139.88,139.74,139.79,18820.0,134.7549,134.8127,134.6778,134.726,18820.0
2023-05-24 12:25:00,139.8,139.86,139.78,139.81,7371.0,134.7356,134.7935,134.7164,134.7453,7371.0
2023-05-24 12:30:00,139.83,139.91,139.78,139.9,10176.0,134.7646,134.8417,134.7164,134.832,10176.0
2023-05-24 12:35:00,139.89,139.97,139.87,139.97,4165.0,134.8224,134.8995,134.8031,134.8995,4165.0
2023-05-24 12:40:00,140.03,140.09,139.97,139.99,8299.0,134.9573,135.0151,134.8995,134.9188,8299.0
2023-05-24 12:45:00,139.99,140.05,139.97,139.98,2497.0,134.9188,134.9766,134.8995,134.9091,2497.0
2023-05-24 12:50:00,139.97,140.05,139.97,140.0,4212.0,134.8995,134.9766,134.8995,134.9284,4212.0
2023-05-24 12:55:00,140.05,140.05,139.97,139.99,18366.0,134.9766,134.9766,134.8995,134.9188,18366.0
2023-05-24 13:00:00,140.0,140.01,139.87,139.91,16770.0,134.9284,134.938,134.8031,134.8417,16770.0
2023-05-24 13:05:00,139.87,139.93,139.8,139.84,4569.0,134.8031,134.8609,134.7356,134.7742,4569.0
2023-05-24 13:10:00,139.85,139.85,139.73,139.73,5919.0,134.7838,134.7838,134.6682,134.6682,5919.0
2023-05-24 13:15:00,139.73,139.92,139.73,139.91,8278.0,134.6682,134.8513,134.6682,134.8417,8278.0
2023-05-24 13:20:00,139.91,140.09,139.9,139.93,9953.0,134.8417,135.0151,134.832,134.8609,9953.0
2023-05-24 13:25:00,139.91,139.92,139.8,139.88,10277.0,134.8417,134.8513,134.7356,134.8127,10277.0
2023-05-24 13:30:00,139.88,140.02,139.88,140.01,4822.0,134.8127,134.9477,134.8127,134.938,4822.0
2023-05-24 13:35:00,140.02,140.1,140.0,140.07,9083.0,134.9477,135.0248,134.9284,134.9959,9083.0
2023-05-24 13:40:00,140.08,140.17,140.08,140.16,9577.0,135.0055,135.0922,135.0055,135.0826,9577.0
2023-05-24 13:45:00,140.17,140.23,140.02,140.02,54570.0,135.0922,135.1501,134.9477,134.9477,54570.0
2023-05-24 13:50:00,140.03,140.09,139.99,140.06,25263.0,134.9573,135.0151,134.9188,134.9862,25263.0
2023-05-24 13:55:00,140.05,140.08,140.01,140.04,3751.0,134.9766,135.0055,134.938,134.9669,3751.0
2023-05-24 14:00:00,140.08,140.17,139.95,139.97,18910.0,135.0055,135.0922,134.8802,134.8995,18910.0
2023-05-24 14:05:00,139.98,140.1,139.98,139.98,4995.0,134.9091,135.0248,134.9091,134.9091,4995.0
2023-05-24 14:10:00,139.96,140.0,139.89,139.97,12646.0,134.8898,134.9284,134.8224,134.8995,12646.0
2023-05-24 14:15:00,139.95,140.02,139.89,139.94,8232.0,134.8802,134.9477,134.8224,134.8706,8232.0
2023-05-24 14:20:00,139.89,139.93,139.83,139.93,9752.0,134.8224,134.8609,134.7646,134.8609,9752.0
2023-05-24 14:25:00,139.93,139.93,139.75,139.78,10026.0,134.8609,134.8609,134.6875,134.7164,10026.0
2023-05-24 14:30:00,139.78,139.87,139.73,139.87,7412.0,134.7164,134.8031,134.6682,134.8031,7412.0
2023-05-24 14:35:00,139.88,140.05,139.87,140.0,9074.0,134.8127,134.9766,134.8031,134.9284,9074.0
2023-05-24 14:40:00,140.01,140.08,139.96,139.97,7194.0,134.938,135.0055,134.8898,134.8995,7194.0
2023-05-24 14:45:00,139.98,140.06,139.97,139.98,28153.0,134.9091,134.9862,134.8995,134.9091,28153.0
2023-05-24 14:50:00,139.97,140.03,139.82,139.87,41915.0,134.8995,134.9573,134.7549,134.8031,41915.0
2023-05-24 14:55:00,139.86,139.87,139.77,139.82,14769.0,134.7935,134.8031,134.7067,134.7549,14769.0
2023-05-24 15:00:00,139.84,139.84,139.75,139.77,7684.0,134.7742,134.7742,134.6875,134.7067,7684.0
2023-05-24 15:05:00,139.79,139.93,139.78,139.87,11581.0,134.726,134.8609,134.7164,134.8031,11581.0
2023-05-24 15:10:00,139.88,140.01,139.85,139.99,22631.0,134.8127,134.938,134.7838,134.9188,22631.0
2023-05-24 15:15:00,140.0,140.31,139.99,140.28,21543.0,134.9284,135.2272,134.9188,135.1983,21543.0
2023-05-24 15:20:00,140.3,140.46,140.24,140.32,50594.0,135.2175,135.3717,135.1597,135.2368,50594.0
2023-05-24 15:25:00,140.34,140.42,140.28,140.33,19382.0,135.2561,135.3332,135.1983,135.2464,19382.0
2023-05-24 15:30:00,140.31,140.63,140.31,140.46,59346.0,135.2272,135.5356,135.2272,135.3717,59346.0
2023-05-24 15:35:00,140.42,140.42,140.19,140.29,48801.0,135.3332,135.3332,135.1115,135.2079,48801.0
2023-05-24 15:40:00,140.33,140.35,140.18,140.19,25293.0,135.2464,135.2657,135.1019,135.1115,25293.0
2023-05-24 15:45:00,140.19,140.24,140.09,140.19,86946.0,135.1115,135.1597,135.0151,135.1115,86946.0
2023-05-24 15:50:00,140.18,140.19,139.87,140.0,70077.0,135.1019,135.1115,134.8031,134.9284,70077.0
2023-05-24 15:55:00,140.0,140.07,139.89,139.99,139321.0,134.9284,134.9959,134.8224,134.9188,139321.0
2023-05-25 09:30:00,140.18,140.18,139.69,139.83,66326.0,135.1019,135.1019,134.6296,134.7646,66326.0
2023-05-25 09:35:00,139.86,139.96,139.5,139.53,67132.0,134.7935,134.8898,134.4465,134.4754,67132.0
2023-05-25 09:40:00,139.51,139.67,139.48,139.66,110339.0,134.4561,134.6104,134.4272,134.6007,110339.0
2023-05-25 09:45:00,139.67,139.98,139.61,139.63,82138.0,134.6104,134.9091,134.5525,134.5718,82138.0
2023-05-25 09:50:00,139.63,139.8,139.56,139.73,28358.0,134.5718,134.7356,134.5043,134.6682,28358.0
2023-05-25 09:55:00,139.7,139.9,139.69,139.82,37510.0,134.6393,134.832,134.6296,134.7549,37510.0
2023-05-25 10:00:00,139.8,139.99,139.76,139.88,230979.0,134.7356,134.9188,134.6971,134.8127,230979.0
2023-05-25 10:05:00,139.9,139.92,139.53,139.55,65193.0,134.832,134.8513,134.4754,134.4947,65193.0
2023-05-25 10:10:00,139.5,139.53,139.38,139.49,103396.0,134.4465,134.4754,134.3309,134.4369,103396.0
2023-05-25 10:15:00,139.47,139.69,139.45,139.49,12875.0,134.4176,134.6296,134.3983,134.4369,12875.0
2023-05-25 10:20:00,139.48,139.49,139.4,139.45,46500.0,134.4272,134.4369,134.3501,134.3983,46500.0
2023-05-25 10:25:00,139.45,139.74,139.45,139.64,44449.0,134.3983,134.6778,134.3983,134.5814,44449.0
2023-05-25 10:30:00,139.64,139.67,139.45,139.5,15506.0,134.5814,134.6104,134.3983,134.4465,15506.0
2023-05-25 10:35:00,139.52,139.63,139.47,139.63,50344.0,134.4658,134.5718,134.4176,134.5718,50344.0
2023-05-25 10:40:00,139.63,139.74,139.6,139.69,21650.0,134.5718,134.6778,134.5429,134.6296,21650.0
2023-05-25 10:45:00,139.71,139.83,139.53,139.6,25227.0,134.6489,134.7646,134.4754,134.5429,25227.0
2023-05-25 10:50:00,139.61,139.63,139.5,139.55,26174.0,134.5525,134.5718,134.4465,134.4947,26174.0
2023-05-25 10:55:00,139.55,139.6,139.47,139.55,11326.0,134.4947,134.5429,134.4176,134.4947,11326.0
2023-05-25 11:00:00,139.58,139.69,139.56,139.68,15737.0,134.5236,134.6296,134.5043,134.62,15737.0
2023-05-25 11:05:00,139.69,139.77,139.66,139.68,55262.0,134.6296,134.7067,134.6007,134.62,55262.0
2023-05-25 11:10:00,139.68,139.71,139.63,139.65,27621.0,134.62,134.6489,134.5718,134.5911,27621.0
2023-05-25 11:15:00,139.65,139.71,139.36,139.38,57846.0,134.5911,134.6489,134.3116,134.3309,57846.0
2023-05-25 11:20:00,139.37,139.43,139.29,139.32,52736.0,134.3212,134.379,134.2441,134.273,52736.0
2023-05-25 11:25:00,139.31,139.32,139.21,139.26,21863.0,134.2634,134.273,134.167,134.2152,21863.0
2023-05-25 11:30:00,139.24,139.28,139.11,139.12,18882.0,134.1959,134.2345,134.0706,134.0803,18882.0
2023-05-25 11:35:00,139.1,139.14,139.04,139.06,24794.0,134.061,134.0996,134.0032,134.0224,24794.0
2023-05-25 11:40:00,139.06,139.08,138.95,138.99,35738.0,134.0224,134.0417,133.9164,133.955,35738.0
2023-05-25 11:45:00,139.01,139.1,138.99,139.1,9029.0,133.9743,134.061,133.955,134.061,9029.0
2023-05-25 11:50:00,139.08,139.28,139.06,139.11,53625.0,134.0417,134.2345,134.0224,134.0706,53625.0
2023-05-25 11:55:00,139.11,139.29,139.1,139.29,16714.0,134.0706,134.2441,134.061,134.2441,16714.0
2023-05-25 12:00:00,139.3,139.41,139.29,139.41,10306.0,134.2538,134.3598,134.2441,134.3598,10306.0
2023-05-25 12:05:00,139.41,139.44,139.36,139.4,19689.0,134.3598,134.3887,134.3116,134.3501,19689.0
2023-05-25 12:10:00,139.41,139.57,139.41,139.56,4528.0,134.3598,134.514,134.3598,134.5043,4528.0
2023-05-25 12:15:00,139.58,139.65,139.55,139.64,43263.0,134.5236,134.5911,134.4947,134.5814,43263.0
2023-05-25 12:20:00,139.64,139.68,139.5,139.53,93415.0,134.5814,134.62,134.4465,134.4754,93415.0
2023-05-25 12:25:00,139.52,139.55,139.38,139.48,60463.0,134.4658,134.4947,134.3309,134.4272,60463.0
2023-05-25 12:30:00,139.49,139.54,139.34,139.36,48409.0,134.4369,134.4851,134.2923,134.3116,48409.0
2023-05-25 12:35:00,139.34,139.48,139.34,139.47,65465.0,134.2923,134.4272,134.2923,134.4176,65465.0
2023-05-25 12:40:00,139.52,139.6,139.52,139.53,10750.0,134.4658,134.5429,134.4658,134.4754,10750.0
2023-05-25 12:45:00,139.52,139.57,139.47,139.52,127617.0,134.4658,134.514,134.4176,134.4658,127617.0
2023-05-25 12:50:00,139.52,139.58,139.49,139.49,34109.0,134.4658,134.5236,134.4369,134.4369,34109.0
2023-05-25 12:55:00,139.48,139.61,139.36,139.4,45231.0,134.4272,134.5525,134.3116,134.3501,45231.0
2023-05-25 13:00:00,139.42,139.44,139.3,139.35,47736.0,134.3694,134.3887,134.2538,134.3019,47736.0
2023-05-25 13:05:00,139.34,139.51,139.31,139.45,15356.0,134.2923,134.4561,134.2634,134.3983,15356.0
2023-05-25 13:10:00,139.46,139.55,139.46,139.55,6891.0,134.408,134.4947,134.408,134.4947,6891.0
2023-05-25 13:15:00,139.55,139.72,139.55,139.69,23522.0,134.4947,134.6585,134.4947,134.6296,23522.0
2023-05-25 13:20:00,139.69,139.79,139.69,139.77,20206.0,134.6296,134.726,134.6296,134.7067,20206.0
2023-05-25 13:25:00,139.77,139.99,139.77,139.89,52246.0,134.7067,134.9188,134.7067,134.8224,52246.0
2023-05-25 13:30:00,139.89,140.02,139.89,139.95,96365.0,134.8224,134.9477,134.8224,134.8802,96365.0
2023-05-25 13:35:00,139.96,139.97,139.86,139.93,38694.0,134.8898,134.8995,134.7935,134.8609,38694.0
2023-05-25 13:40:00,139.95,139.98,139.9,139.91,10904.0,134.8802,134.9091,134.832,134.8417,10904.0
2023-05-25 13:45:00,139.91,139.96,139.88,139.95,26221.0,134.8417,134.8898,134.8127,134.8802,26221.0
2023-05-25 13:50:00,139.96,139.97,139.83,139.84,22516.0,134.8898,134.8995,134.7646,134.7742,22516.0
2023-05-25 13:55:00,139.85,139.96,139.83,139.95,55933.0,134.7838,134.8898,134.7646,134.8802,55933.0
2023-05-25 14:00:00,139.97,140.4,139.97,140.16,88747.0,134.8995,135.3139,134.8995,135.0826,88747.0
2023-05-25 14:05:00,140.14,140.14,139.93,139.96,24914.0,135.0633,135.0633,134.8609,134.8898,24914.0
2023-05-25 14:10:00,139.96,140.03,139.94,140.03,41601.0,134.8898,134.9573,134.8706,134.9573,41601.0
2023-05-25 14:15:00,140.03,140.18,140.02,140.13,24801.0,134.9573,135.1019,134.9477,135.0537,24801.0
2023-05-25 14:20:00,140.15,140.15,140.04,140.07,34848.0,135.073,135.073,134.9669,134.9959,34848.0
2023-05-25 14:25:00,140.06,140.18,140.02,140.07,23182.0,134.9862,135.1019,134.9477,134.9959,23182.0
2023-05-25 14:30:00,140.06,140.07,139.78,139.85,85730.0,134.9862,134.9959,134.7164,134.7838,85730.0
2023-05-25 14:35:00,139.86,139.86,139.7,139.74,36119.0,134.7935,134.7935,134.6393,134.6778,36119.0
2023-05-25 14:40:00,139.75,139.8,139.65,139.73,24871.0,134.6875,134.7356,134.5911,134.6682,24871.0
2023-05-25 14:45:00,139.72,139.83,139.66,139.71,32726.0,134.6585,134.7646,134.6007,134.6489,32726.0
2023-05-25 14:50:00,139.7,139.84,139.7,139.81,33755.0,134.6393,134.7742,134.6393,134.7453,33755.0
2023-05-25 14:55:00,139.81,139.81,139.72,139.8,22842.0,134.7453,134.7453,134.6585,134.7356,22842.0
2023-05-25 15:00:00,139.79,139.89,139.75,139.84,16531.0,134.726,134.8224,134.6875,134.7742,16531.0
2023-05-25 15:05:00,139.85,139.99,139.85,139.98,16268.0,134.7838,134.9188,134.7838,134.9091,16268.0
2023-05-25 15:10:00,139.98,140.09,139.95,139.96,47396.0,134.9091,135.0151,134.8802,134.8898,47396.0
2023-05-25 15:15:00,139.96,139.98,139.88,139.92,86316.0,134.8898,134.9091,134.8127,134.8513,86316.0
2023-05-25 15:20:00,139.91,140.01,139.9,139.97,33875.0,134.8417,134.938,134.832,134.8995,33875.0
2023-05-25 15:25:00,139.97,140.2,139.92,140.12,64194.0,134.8995,135.1212,134.8513,135.0441,64194.0
2023-05-25 15:30:00,140.13,140.26,140.07,140.11,38650.0,135.0537,135.179,134.9959,135.0344,38650.0
2023-05-25 15:35:00,140.11,140.19,140.03,140.15,30540.0,135.0344,135.1115,134.9573,135.073,30540.0
2023-05-25 15:40:00,140.16,140.26,140.13,140.22,37880.0,135.0826,135.179,135.0537,135.1404,37880.0
2023-05-25 15:45:00,140.21,140.27,140.11,140.13,41785.0,135.1308,135.1886,135.0344,135.0537,41785.0
2023-05-25 15:50:00,140.12,140.12,139.89,139.92,59448.0,135.0441,135.0441,134.8224,134.8513,59448.0
2023-05-25 15:55:00,139.92,139.97,139.87,139.9,162259.0,134.8513,134.8995,134.8031,134.832,162259.0
2023-05-26 09:30:00,140.21,140.28,140.08,140.24,49378.0,135.1308,135.1983,135.0055,135.1597,49378.0
2023-05-26 09:35:00,140.25,140.25,140.03,140.24,38281.0,135.1693,135.1693,134.9573,135.1597,38281.0
2023-05-26 09:40:00,140.26,140.66,140.26,140.6,132290.0,135.179,135.5645,135.179,135.5067,132290.0
2023-05-26 09:45:00,140.6,140.72,140.38,140.38,67043.0,135.5067,135.6223,135.2946,135.2946,67043.0
2023-05-26 09:50:00,140.43,140.44,140.23,140.33,244216.0,135.3428,135.3525,135.1501,135.2464,244216.0
2023-05-26 09:55:00,140.34,140.4,140.21,140.32,75860.0,135.2561,135.3139,135.1308,135.2368,75860.0
2023-05-26 10:00:00,140.31,140.55,140.22,140.39,58851.0,135.2272,135.4585,135.1404,135.3043,58851.0
2023-05-26 10:05:00,140.42,140.67,140.37,140.67,65739.0,135.3332,135.5741,135.285,135.5741,65739.0
2023-05-26 10:10:00,140.68,140.68,140.47,140.51,53428.0,135.5838,135.5838,135.3814,135.4199,53428.0
2023-05-26 10:15:00,140.53,140.73,140.53,140.73,15855.0,135.4392,135.632,135.4392,135.632,15855.0
2023-05-26 10:20:00,140.77,140.88,140.71,140.88,95513.0,135.6705,135.7765,135.6127,135.7765,95513.0
2023-05-26 10:25:00,140.89,141.07,140.88,141.07,53622.0,135.7862,135.9596,135.7765,135.9596,53622.0
2023-05-26 10:30:00,141.08,141.13,140.94,140.96,87496.0,135.9693,136.0175,135.8343,135.8536,87496.0
2023-05-26 10:35:00,140.95,141.08,140.94,141.03,8749.0,135.844,135.9693,135.8343,135.9211,8749.0
2023-05-26 10:40:00,141.05,141.19,140.92,140.94,47955.0,135.9404,136.0753,135.8151,135.8343,47955.0
2023-05-26 10:45:00,140.93,141.01,140.84,141.01,53712.0,135.8247,135.9018,135.738,135.9018,53712.0
2023-05-26 10:50:00,141.01,141.05,140.83,140.94,84277.0,135.9018,135.9404,135.7283,135.8343,84277.0
2023-05-26 10:55:00,140.93,140.96,140.84,140.84,21067.0,135.8247,135.8536,135.738,135.738,21067.0
2023-05-26 11:00:00,140.85,140.97,140.8,140.83,24549.0,135.7476,135.8633,135.6994,135.7283,24549.0
2023-05-26 11:05:00,140.82,140.85,140.71,140.82,22781.0,135.7187,135.7476,135.6127,135.7187,22781.0
2023-05-26 11:10:00,140.78,140.78,140.55,140.67,35376.0,135.6801,135.6801,135.4585,135.5741,35376.0
2023-05-26 11:15:00,140.65,140.73,140.56,140.6,7310.0,135.5549,135.632,135.4681,135.5067,7310.0
2023-05-26 11:20:00,140.62,140.66,140.41,140.46,31405.0,135.5259,135.5645,135.3235,135.3717,31405.0
2023-05-26 11:25:00,140.48,140.56,140.38,140.43,20475.0,135.391,135.4681,135.2946,135.3428,20475.0
2023-05-26 11:30:00,140.43,140.51,140.41,140.45,5518.0,135.3428,135.4199,135.3235,135.3621,5518.0
2023-05-26 11:35:00,140.49,140.55,140.44,140.5,6486.0,135.4006,135.4585,135.3525,135.4103,6486.0
2023-05-26 11:40:00,140.5,140.68,140.48,140.6,16612.0,135.4103,135.5838,135.391,135.5067,16612.0
2023-05-26 11:45:00,140.64,140.64,140.51,140.59,110447.0,135.5452,135.5452,135.4199,135.497,110447.0
2023-05-26 11:50:00,140.61,140.63,140.54,140.57,5399.0,135.5163,135.5356,135.4488,135.4777,5399.0
2023-05-26 11:55:00,140.55,140.56,140.49,140.51,8128.0,135.4585,135.4681,135.4006,135.4199,8128.0
2023-05-26 12:00:00,140.51,140.7,140.49,140.7,11010.0,135.4199,135.603,135.4006,135.603,11010.0
2023-05-26 12:05:00,140.73,140.83,140.7,140.81,14375.0,135.632,135.7283,135.603,135.7091,14375.0
2023-05-26 12:10:00,140.81,140.82,140.72,140.74,10123.0,135.7091,135.7187,135.6223,135.6416,10123.0
2023-05-26 12:15:00,140.78,140.79,140.68,140.72,5495.0,135.6801,135.6898,135.5838,135.6223,5495.0
2023-05-26 12:20:00,140.75,140.91,140.75,140.9,5331.0,135.6512,135.8054,135.6512,135.7958,5331.0
2023-05-26 12:25:00,140.89,141.01,140.87,141.0,42169.0,135.7862,135.9018,135.7669,135.8922,42169.0
2023-05-26 12:30:00,140.98,141.07,140.96,140.96,15222.0,135.8729,135.9596,135.8536,135.8536,15222.0
2023-05-26 12:35:00,140.99,141.04,140.97,140.97,15945.0,135.8825,135.9307,135.8633,135.8633,15945.0
2023-05-26 12:40:00,140.97,141.01,140.94,140.97,53745.0,135.8633,135.9018,135.8343,135.8633,53745.0
2023-05-26 12:45:00,140.95,140.96,140.85,140.86,18155.0,135.844,135.8536,135.7476,135.7572,18155.0
2023-05-26 12:50:00,140.86,140.96,140.84,140.88,16906.0,135.7572,135.8536,135.738,135.7765,16906.0
2023-05-26 12:55:00,140.89,140.91,140.81,140.84,38313.0,135.7862,135.8054,135.7091,135.738,38313.0
2023-05-26 13:00:00,140.86,140.96,140.86,140.91,26714.0,135.7572,135.8536,135.7572,135.8054,26714.0
2023-05-26 13:05:00,140.94,140.98,140.93,140.95,9905.0,135.8343,135.8729,135.8247,135.844,9905.0
2023-05-26 13:10:00,140.94,140.97,140.9,140.9,12144.0,135.8343,135.8633,135.7958,135.7958,12144.0
2023-05-26 13:15:00,140.91,140.92,140.69,140.77,20831.0,135.8054,135.8151,135.5934,135.6705,20831.0
2023-05-26 13:20:00,140.78,140.85,140.77,140.83,79315.0,135.6801,135.7476,135.6705,135.7283,79315.0
2023-05-26 13:25:00,140.82,140.84,140.75,140.83,16029.0,135.7187,135.738,135.6512,135.7283,16029.0
2023-05-26 13:30:00,140.83,140.94,140.82,140.94,11426.0,135.7283,135.8343,135.7187,135.8343,11426.0
2023-05-26 13:35:00,140.94,140.94,140.78,140.84,10996.0,135.8343,135.8343,135.6801,135.738,10996.0
2023-05-26 13:40:00,140.83,140.83,140.65,140.69,19185.0,135.7283,135.7283,135.5549,135.5934,19185.0
2023-05-26 13:45:00,140.67,140.76,140.65,140.76,36469.0,135.5741,135.6609,135.5549,135.6609,36469.0
2023-05-26 13:50:00,140.77,140.8,140.71,140.72,21468.0,135.6705,135.6994,135.6127,135.6223,21468.0
2023-05-26 13:55:00,140.73,140.82,140.71,140.8,16228.0,135.632,135.7187,135.6127,135.6994,16228.0
2023-05-26 14:00:00,140.82,140.9,140.76,140.78,16665.0,135.7187,135.7958,135.6609,135.6801,16665.0
2023-05-26 14:05:00,140.77,140.77,140.65,140.67,15090.0,135.6705,135.6705,135.5549,135.5741,15090.0
2023-05-26 14:10:00,140.68,140.78,140.68,140.75,10552.0,135.5838,135.6801,135.5838,135.6512,10552.0
2023-05-26 14:15:00,140.77,140.85,140.73,140.83,16165.0,135.6705,135.7476,135.632,135.7283,16165.0
2023-05-26 14:20:00,140.82,140.89,140.81,140.88,14580.0,135.7187,135.7862,135.7091,135.7765,14580.0
2023-05-26 14:25:00,140.88,140.97,140.86,140.92,13024.0,135.7765,135.8633,135.7572,135.8151,13024.0
2023-05-26 14:30:00,140.94,141.0,140.92,141.0,10462.0,135.8343,135.8922,135.8151,135.8922,10462.0
2023-05-26 14:35:00,141.01,141.14,141.01,141.08,33591.0,135.9018,136.0271,135.9018,135.9693,33591.0
2023-05-26 14:40:00,141.11,141.13,141.06,141.11,26070.0,135.9982,136.0175,135.95,135.9982,26070.0
2023-05-26 14:45:00,141.13,141.17,141.1,141.13,11480.0,136.0175,136.056,135.9885,136.0175,11480.0
2023-05-26 14:50:00,141.14,141.19,141.13,141.18,13394.0,136.0271,136.0753,136.0175,136.0657,13394.0
2023-05-26 14:55:00,141.18,141.18,141.03,141.06,34796.0,136.0657,136.0657,135.9211,135.95,34796.0
2023-05-26 15:00:00,141.06,141.26,141.06,141.22,43812.0,135.95,136.1428,135.95,136.1042,43812.0
2023-05-26 15:05:00,141.22,141.23,141.18,141.22,31188.0,136.1042,136.1138,136.0657,136.1042,31188.0
2023-05-26 15:10:00,141.24,141.27,141.12,141.19,71088.0,136.1235,136.1524,136.0078,136.0753,71088.0
2023-05-26 15:15:00,141.18,141.22,141.15,141.18,47933.0,136.0657,136.1042,136.0367,136.0657,47933.0
2023-05-26 15:20:00,141.18,141.23,141.1,141.13,44620.0,136.0657,136.1138,135.9885,136.0175,44620.0
2023-05-26 15:25:00,141.13,141.17,141.03,141.06,69162.0,136.0175,136.056,135.9211,135.95,69162.0
2023-05-26 15:30:00,141.06,141.16,141.05,141.09,83421.0,135.95,136.0464,135.9404,135.9789,83421.0
2023-05-26 15:35:00,141.09,141.13,141.02,141.07,55091.0,135.9789,136.0175,135.9114,135.9596,55091.0
2023-05-26 15:40:00,141.06,141.19,141.04,141.17,31723.0,135.95,136.0753,135.9307,136.056,31723.0
2023-05-26 15:45:00,141.16,141.23,141.13,141.2,40752.0,136.0464,136.1138,136.0175,136.0849,40752.0
2023-05-26 15:50:00,141.19,141.2,140.99,141.15,110470.0,136.0753,136.0849,135.8825,136.0367,110470.0
2023-05-26 15:55:00,141.15,141.22,141.03,141.06,508921.0,136.0367,136.1042,135.9211,135.95,508921.0
2023-05-30 09:30:00,141.37,141.72,141.37,141.61,98755.0,136.2488,136.5861,136.2488,136.4801,98755.0
2023-05-30 09:35:00,141.64,141.68,141.16,141.17,222287.0,136.509,136.5475,136.0464,136.056,222287.0
2023-05-30 09:40:00,141.16,141.21,140.96,141.02,122083.0,136.0464,136.0946,135.8536,135.9114,122083.0
2023-05-30 09:45:00,141.03,141.3,140.98,141.23,120934.0,135.9211,136.1813,135.8729,136.1138,120934.0
2023-05-30 09:50:00,141.25,141.42,141.21,141.23,97471.0,136.1331,136.297,136.0946,136.1138,97471.0
2023-05-30 09:55:00,141.23,141.31,141.15,141.24,161898.0,136.1138,136.1909,136.0367,136.1235,161898.0
2023-05-30 10:00:00,141.23,141.32,140.89,140.95,109196.0,136.1138,136.2006,135.7862,135.844,109196.0
2023-05-30 10:05:00,140.94,141.07,140.85,141.05,111104.0,135.8343,135.9596,135.7476,135.9404,111104.0
2023-05-30 10:10:00,141.06,141.15,140.86,141.09,103900.0,135.95,136.0367,135.7572,135.9789,103900.0
2023-05-30 10:15:00,141.09,141.38,141.09,141.38,70237.0,135.9789,136.2584,135.9789,136.2584,70237.0
2023-05-30 10:20:00,141.42,141.49,141.09,141.11,93586.0,136.297,136.3644,135.9789,135.9982,93586.0
2023-05-30 10:25:00,141.11,141.14,140.68,140.83,84672.0,135.9982,136.0271,135.5838,135.7283,84672.0
2023-05-30 10:30:00,140.84,141.02,140.75,140.78,95937.0,135.738,135.9114,135.6512,135.6801,95937.0
2023-05-30 10:35:00,140.78,140.87,140.75,140.83,70891.0,135.6801,135.7669,135.6512,135.7283,70891.0
2023-05-30 10:40:00,140.8,140.95,140.8,140.88,71880.0,135.6994,135.844,135.6994,135.7765,71880.0
2023-05-30 10:45:00,140.88,140.9,140.64,140.77,144587.0,135.7765,135.7958,135.5452,135.6705,144587.0
2023-05-30 10:50:00,140.75,140.87,140.68,140.72,186036.0,135.6512,135.7669,135.5838,135.6223,186036.0
2023-05-30 10:55:00,140.72,140.82,140.67,140.75,204920.0,135.6223,135.7187,135.5741,135.6512,204920.0
2023-05-30 11:00:00,140.74,140.87,140.72,140.82,150512.0,135.6416,135.7669,135.6223,135.7187,150512.0
2023-05-30 11:05:00,140.83,140.86,140.71,140.74,141483.0,135.7283,135.7572,135.6127,135.6416,141483.0
2023-05-30 11:10:00,140.73,140.75,140.64,140.72,87584.0,135.632,135.6512,135.5452,135.6223,87584.0
2023-05-30 11:15:00,140.72,140.73,140.51,140.55,107051.0,135.6223,135.632,135.4199,135.4585,107051.0
2023-05-30 11:20:00,140.54,140.57,140.36,140.43,315281.0,135.4488,135.4777,135.2754,135.3428,315281.0
2023-05-30 11:25:00,140.43,140.63,140.4,140.62,41895.0,135.3428,135.5356,135.3139,135.5259,41895.0
2023-05-30 11:30:00,140.62,140.71,140.59,140.63,355594.0,135.5259,135.6127,135.497,135.5356,355594.0
2023-05-30 11:35:00,140.64,140.8,140.61,140.76,34446.0,135.5452,135.6994,135.5163,135.6609,34446.0
2023-05-30 11:40:00,140.77,140.82,140.68,140.69,31910.0,135.6705,135.7187,135.5838,135.5934,31910.0
2023-05-30 11:45:00,140.67,140.8,140.65,140.71,33773.0,135.5741,135.6994,135.5549,135.6127,33773.0
2023-05-30 11:50:00,140.7,140.75,140.6,140.7,43367.0,135.603,135.6512,135.5067,135.603,43367.0
2023-05-30 11:55:00,140.71,140.81,140.69,140.79,28195.0,135.6127,135.7091,135.5934,135.6898,28195.0
2023-05-30 12:00:00,140.8,140.83,140.73,140.74,28000.0,135.6994,135.7283,135.632,135.6416,28000.0
2023-05-30 12:05:00,140.72,140.78,140.64,140.72,59695.0,135.6223,135.6801,135.5452,135.6223,59695.0
2023-05-30 12:10:00,140.73,140.8,140.69,140.78,44551.0,135.632,135.6994,135.5934,135.6801,44551.0
2023-05-30 12:15:00,140.77,140.86,140.72,140.84,32509.0,135.6705,135.7572,135.6223,135.738,32509.0
2023-05-30 12:20:00,140.84,140.86,140.78,140.84,22507.0,135.738,135.7572,135.6801,135.738,22507.0
2023-05-30 12:25:00,140.86,140.89,140.71,140.77,35606.0,135.7572,135.7862,135.6127,135.6705,35606.0
2023-05-30 12:30:00,140.77,140.8,140.72,140.77,15646.0,135.6705,135.6994,135.6223,135.6705,15646.0
2023-05-30 12:35:00,140.78,140.86,140.63,140.64,31731.0,135.6801,135.7572,135.5356,135.5452,31731.0
2023-05-30 12:40:00,140.62,140.63,140.54,140.56,53270.0,135.5259,135.5356,135.4488,135.4681,53270.0
2023-05-30 12:45:00,140.56,140.64,140.53,140.62,73227.0,135.4681,135.5452,135.4392,135.5259,73227.0
2023-05-30 12:50:00,140.64,140.81,140.6,140.78,53707.0,135.5452,135.7091,135.5067,135.6801,53707.0
2023-05-30 12:55:00,140.78,140.81,140.71,140.78,28912.0,135.6801,135.7091,135.6127,135.6801,28912.0
2023-05-30 13:00:00,140.78,140.81,140.69,140.72,51543.0,135.6801,135.7091,135.5934,135.6223,51543.0
2023-05-30 13:05:00,140.72,140.74,140.59,140.63,78700.0,135.6223,135.6416,135.497,135.5356,78700.0
2023-05-30 13:10:00,140.63,140.69,140.59,140.62,24698.0,135.5356,135.5934,135.497,135.5259,24698.0
2023-05-30 13:15:00,140.62,140.73,140.58,140.69,34287.0,135.5259,135.632,135.4874,135.5934,34287.0
2023-05-30 13:20:00,140.72,140.75,140.69,140.72,28110.0,135.6223,135.6512,135.5934,135.6223,28110.0
2023-05-30 13:25:00,140.72,140.72,140.47,140.51,29379.0,135.6223,135.6223,135.3814,135.4199,29379.0
2023-05-30 13:30:00,140.49,140.64,140.36,140.6,148696.0,135.4006,135.5452,135.2754,135.5067,148696.0
2023-05-30 13:35:00,140.59,140.61,140.55,140.55,43822.0,135.497,135.5163,135.4585,135.4585,43822.0
2023-05-30 13:40:00,140.56,140.65,140.53,140.59,34110.0,135.4681,135.5549,135.4392,135.497,34110.0
2023-05-30 13:45:00,140.59,140.64,140.55,140.61,37147.0,135.497,135.5452,135.4585,135.5163,37147.0
2023-05-30 13:50:00,140.62,140.67,140.49,140.53,19244.0,135.5259,135.5741,135.4006,135.4392,19244.0
2023-05-30 13:55:00,140.53,140.53,140.45,140.47,24816.0,135.4392,135.4392,135.3621,135.3814,24816.0
2023-05-30 14:00:00,140.49,140.52,140.42,140.43,43006.0,135.4006,135.4296,135.3332,135.3428,43006.0
2023-05-30 14:05:00,140.43,140.5,140.4,140.41,87116.0,135.3428,135.4103,135.3139,135.3235,87116.0
2023-05-30 14:10:00,140.41,140.5,140.4,140.48,61315.0,135.3235,135.4103,135.3139,135.391,61315.0
2023-05-30 14:15:00,140.49,140.61,140.45,140.61,27718.0,135.4006,135.5163,135.3621,135.5163,27718.0
2023-05-30 14:20:00,140.61,140.75,140.58,140.71,36051.0,135.5163,135.6512,135.4874,135.6127,36051.0
2023-05-30 14:25:00,140.72,140.81,140.72,140.78,47911.0,135.6223,135.7091,135.6223,135.6801,47911.0
2023-05-30 14:30:00,140.79,140.93,140.77,140.9,102217.0,135.6898,135.8247,135.6705,135.7958,102217.0
2023-05-30 14:35:00,140.9,140.98,140.89,140.94,53546.0,135.7958,135.8729,135.7862,135.8343,53546.0
2023-05-30 14:40:00,140.94,141.06,140.93,141.05,39283.0,135.8343,135.95,135.8247,135.9404,39283.0
2023-05-30 14:45:00,141.07,141.08,140.89,140.91,50814.0,135.9596,135.9693,135.7862,135.8054,50814.0
2023-05-30 14:50:00,140.92,140.93,140.77,140.93,56062.0,135.8151,135.8247,135.6705,135.8247,56062.0
2023-05-30 14:55:00,140.93,140.96,140.76,140.78,49770.0,135.8247,135.8536,135.6609,135.6801,49770.0
2023-05-30 15:00:00,140.78,140.83,140.71,140.76,49224.0,135.6801,135.7283,135.6127,135.6609,49224.0
2023-05-30 15:05:00,140.75,140.78,140.66,140.77,39220.0,135.6512,135.6801,135.5645,135.6705,39220.0
2023-05-30 15:10:00,140.75,140.81,140.67,140.73,48543.0,135.6512,135.7091,135.5741,135.632,48543.0
2023-05-30 15:15:00,140.71,140.81,140.68,140.77,54656.0,135.6127,135.7091,135.5838,135.6705,54656.0
2023-05-30 15:20:00,140.78,140.85,140.75,140.82,83651.0,135.6801,135.7476,135.6512,135.7187,83651.0
2023-05-30 15:25:00,140.82,140.91,140.82,140.87,49781.0,135.7187,135.8054,135.7187,135.7669,49781.0
2023-05-30 15:30:00,140.87,140.97,140.86,140.95,51232.0,135.7669,135.8633,135.7572,135.844,51232.0
2023-05-30 15:35:00,140.95,140.95,140.86,140.91,120860.0,135.844,135.844,135.7572,135.8054,120860.0
2023-05-30 15:40:00,140.9,140.91,140.85,140.88,82718.0,135.7958,135.8054,135.7476,135.7765,82718.0
2023-05-30 15:45:00,140.88,141.0,140.87,140.96,193423.0,135.7765,135.8922,135.7669,135.8536,193423.0
2023-05-30 15:50:00,140.96,140.97,140.71,140.71,158006.0,135.8536,135.8633,135.6127,135.6127,158006.0
2023-05-30 15:55:00,140.72,140.9,140.69,140.81,267205.0,135.6223,135.7958,135.5934,135.7091,267205.0
2023-05-31 09:30:00,140.06,140.22,139.86,139.91,41114.0,134.9862,135.1404,134.7935,134.8417,41114.0
2023-05-31 09:35:00,139.94,140.02,139.86,140.01,51519.0,134.8706,134.9477,134.7935,134.938,51519.0
2023-05-31 09:40:00,140.0,140.05,139.87,139.98,30026.0,134.9284,134.9766,134.8031,134.9091,30026.0
2023-05-31 09:45:00,139.97,140.06,139.47,139.54,60188.0,134.8995,134.9862,134.4176,134.4851,60188.0
2023-05-31 09:50:00,139.53,139.72,139.47,139.56,111589.0,134.4754,134.6585,134.4176,134.5043,111589.0
2023-05-31 09:55:00,139.55,139.61,139.48,139.56,94241.0,134.4947,134.5525,134.4272,134.5043,94241.0
2023-05-31 10:00:00,139.58,139.59,139.3,139.38,124569.0,134.5236,134.5332,134.2538,134.3309,124569.0
2023-05-31 10:05:00,139.37,139.41,139.25,139.28,35474.0,134.3212,134.3598,134.2056,134.2345,35474.0
2023-05-31 10:10:00,139.25,139.31,139.18,139.29,77468.0,134.2056,134.2634,134.1381,134.2441,77468.0
2023-05-31 10:15:00,139.29,139.32,139.17,139.24,162455.0,134.2441,134.273,134.1285,134.1959,162455.0
2023-05-31 10:20:00,139.24,139.32,139.18,139.19,119271.0,134.1959,134.273,134.1381,134.1477,119271.0
2023-05-31 10:25:00,139.19,139.2,139.03,139.14,245926.0,134.1477,134.1574,133.9935,134.0996,245926.0
2023-05-31 10:30:00,139.14,139.14,138.98,138.99,173369.0,134.0996,134.0996,133.9453,133.955,173369.0
2023-05-31 10:35:00,139.0,139.03,138.88,139.0,218718.0,133.9646,133.9935,133.849,133.9646,218718.0
2023-05-31 10:40:00,139.0,139.02,138.93,139.0,226727.0,133.9646,133.9839,133.8972,133.9646,226727.0
2023-05-31 10:45:00,139.0,139.15,138.97,138.99,120087.0,133.9646,134.1092,133.9357,133.955,120087.0
2023-05-31 10:50:00,138.98,139.0,138.86,138.92,72267.0,133.9453,133.9646,133.8297,133.8875,72267.0
2023-05-31 10:55:00,138.92,139.07,138.92,138.99,179551.0,133.8875,134.0321,133.8875,133.955,179551.0
2023-05-31 11:00:00,138.99,139.07,138.92,139.0,72494.0,133.955,134.0321,133.8875,133.9646,72494.0
2023-05-31 11:05:00,138.99,138.99,138.88,138.89,37834.0,133.955,133.955,133.849,133.8586,37834.0
2023-05-31 11:10:00,138.88,138.91,138.81,138.85,80869.0,133.849,133.8779,133.7815,133.8201,80869.0
2023-05-31 11:15:00,138.85,138.93,138.83,138.93,59893.0,133.8201,133.8972,133.8008,133.8972,59893.0
2023-05-31 11:20:00,138.94,139.06,138.94,138.99,152426.0,133.9068,134.0224,133.9068,133.955,152426.0
2023-05-31 11:25:00,138.98,139.05,138.84,138.85,124705.0,133.9453,134.0128,133.8104,133.8201,124705.0
2023-05-31 11:30:00,138.85,138.96,138.84,138.94,76025.0,133.8201,133.9261,133.8104,133.9068,76025.0
2023-05-31 11:35:00,138.94,138.99,138.87,138.88,135839.0,133.9068,133.955,133.8393,133.849,135839.0
2023-05-31 11:40:00,138.88,139.02,138.86,138.96,214455.0,133.849,133.9839,133.8297,133.9261,214455.0
2023-05-31 11:45:00,138.97,138.99,138.9,138.93,43489.0,133.9357,133.955,133.8682,133.8972,43489.0
2023-05-31 11:50:00,138.92,139.05,138.83,139.05,38523.0,133.8875,134.0128,133.8008,134.0128,38523.0
2023-05-31 11:55:00,139.06,139.06,138.95,138.97,19339.0,134.0224,134.0224,133.9164,133.9357,19339.0
2023-05-31 12:00:00,138.97,139.14,138.97,139.14,12466.0,133.9357,134.0996,133.9357,134.0996,12466.0
2023-05-31 12:05:00,139.12,139.12,138.96,139.06,20907.0,134.0803,134.0803,133.9261,134.0224,20907.0
2023-05-31 12:10:00,139.05,139.11,138.99,139.11,82082.0,134.0128,134.0706,133.955,134.0706,82082.0
2023-05-31 12:15:00,139.11,139.2,139.11,139.16,11397.0,134.0706,134.1574,134.0706,134.1188,11397.0
2023-05-31 12:20:00,139.15,139.22,139.11,139.22,150713.0,134.1092,134.1767,134.0706,134.1767,150713.0
2023-05-31 12:25:00,139.22,139.23,139.15,139.21,55546.0,134.1767,134.1863,134.1092,134.167,55546.0
2023-05-31 12:30:00,139.22,139.24,139.15,139.22,14151.0,134.1767,134.1959,134.1092,134.1767,14151.0
2023-05-31 12:35:00,139.24,139.24,139.13,139.15,17449.0,134.1959,134.1959,134.0899,134.1092,17449.0
2023-05-31 12:40:00,139.17,139.33,139.14,139.28,19221.0,134.1285,134.2827,134.0996,134.2345,19221.0
2023-05-31 12:45:00,139.29,139.46,139.23,139.39,45274.0,134.2441,134.408,134.1863,134.3405,45274.0
2023-05-31 12:50:00,139.38,139.38,139.14,139.18,147525.0,134.3309,134.3309,134.0996,134.1381,147525.0
2023-05-31 12:55:00,139.18,139.32,139.17,139.3,36310.0,134.1381,134.273,134.1285,134.2538,36310.0
2023-05-31 13:00:00,139.3,139.31,139.24,139.29,83598.0,134.2538,134.2634,134.1959,134.2441,83598.0
2023-05-31 13:05:00,139.3,139.38,139.27,139.38,94539.0,134.2538,134.3309,134.2248,134.3309,94539.0
2023-05-31 13:10:00,139.39,139.41,139.34,139.34,56222.0,134.3405,134.3598,134.2923,134.2923,56222.0
2023-05-31 13:15:00,139.35,139.43,139.33,139.36,29457.0,134.3019,134.379,134.2827,134.3116,29457.0
2023-05-31 13:20:00,139.35,139.38,139.29,139.34,30158.0,134.3019,134.3309,134.2441,134.2923,30158.0
2023-05-31 13:25:00,139.35,139.46,139.35,139.46,26866.0,134.3019,134.408,134.3019,134.408,26866.0
2023-05-31 13:30:00,139.46,139.54,139.45,139.52,27423.0,134.408,134.4851,134.3983,134.4658,27423.0
2023-05-31 13:35:00,139.53,139.58,139.32,139.58,55360.0,134.4754,134.5236,134.273,134.5236,55360.0
2023-05-31 13:40:00,139.61,139.7,139.57,139.63,83458.0,134.5525,134.6393,134.514,134.5718,83458.0
2023-05-31 13:45:00,139.63,139.66,139.45,139.49,66414.0,134.5718,134.6007,134.3983,134.4369,66414.0
2023-05-31 13:50:00,139.5,139.68,139.49,139.61,21102.0,134.4465,134.62,134.4369,134.5525,21102.0
2023-05-31 13:55:00,139.64,139.72,139.64,139.68,70807.0,134.5814,134.6585,134.5814,134.62,70807.0
2023-05-31 14:00:00,139.7,139.72,139.63,139.69,14920.0,134.6393,134.6585,134.5718,134.6296,14920.0
2023-05-31 14:05:00,139.69,139.76,139.69,139.75,35491.0,134.6296,134.6971,134.6296,134.6875,35491.0
2023-05-31 14:10:00,139.75,139.78,139.67,139.76,67013.0,134.6875,134.7164,134.6104,134.6971,67013.0
2023-05-31 14:15:00,139.77,139.83,139.66,139.75,53225.0,134.7067,134.7646,134.6007,134.6875,53225.0
2023-05-31 14:20:00,139.75,139.79,139.72,139.78,17163.0,134.6875,134.726,134.6585,134.7164,17163.0
2023-05-31 14:25:00,139.76,139.84,139.72,139.81,20290.0,134.6971,134.7742,134.6585,134.7453,20290.0
2023-05-31 14:30:00,139.81,139.83,139.73,139.74,177651.0,134.7453,134.7646,134.6682,134.6778,177651.0
2023-05-31 14:35:00,139.74,139.85,139.74,139.8,68216.0,134.6778,134.7838,134.6778,134.7356,68216.0
2023-05-31 14:40:00,139.81,139.85,139.77,139.82,49523.0,134.7453,134.7838,134.7067,134.7549,49523.0
2023-05-31 14:45:00,139.83,139.86,139.7,139.75,24003.0,134.7646,134.7935,134.6393,134.6875,24003.0
2023-05-31 14:50:00,139.75,139.75,139.53,139.6,108683.0,134.6875,134.6875,134.4754,134.5429,108683.0
2023-05-31 14:55:00,139.62,139.71,139.57,139.71,42839.0,134.5622,134.6489,134.514,134.6489,42839.0
2023-05-31 15:00:00,139.71,139.75,139.63,139.67,29965.0,134.6489,134.6875,134.5718,134.6104,29965.0
2023-05-31 15:05:00,139.68,139.69,139.61,139.68,16738.0,134.62,134.6296,134.5525,134.62,16738.0
2023-05-31 15:10:00,139.68,139.76,139.63,139.74,95931.0,134.62,134.6971,134.5718,134.6778,95931.0
2023-05-31 15:15:00,139.74,139.75,139.63,139.63,82698.0,134.6778,134.6875,134.5718,134.5718,82698.0
2023-05-31 15:20:00,139.63,139.71,139.59,139.7,101403.0,134.5718,134.6489,134.5332,134.6393,101403.0
2023-05-31 15:25:00,139.69,139.71,139.64,139.69,48808.0,134.6296,134.6489,134.5814,134.6296,48808.0
2023-05-31 15:30:00,139.68,139.73,139.62,139.71,34615.0,134.62,134.6682,134.5622,134.6489,34615.0
2023-05-31 15:35:00,139.71,139.73,139.66,139.71,54148.0,134.6489,134.6682,134.6007,134.6489,54148.0
2023-05-31 15:40:00,139.72,139.91,139.67,139.88,90980.0,134.6585,134.8417,134.6104,134.8127,90980.0
2023-05-31 15:45:00,139.91,139.94,139.74,139.75,84242.0,134.8417,134.8706,134.6778,134.6875,84242.0
2023-05-31 15:50:00,139.75,139.77,139.53,139.57,143417.0,134.6875,134.7067,134.4754,134.514,143417.0
2023-05-31 15:55:00,139.57,139.64,139.5,139.58,253247.0,134.514,134.5814,134.4465,134.5236,253247.0
2023-06-01 09:30:00,139.87,139.94,139.36,139.48,164787.0,134.8031,134.8706,134.3116,134.4272,164787.0
2023-06-01 09:35:00,139.46,139.76,139.46,139.63,121726.0,134.408,134.6971,134.408,134.5718,121726.0
2023-06-01 09:40:00,139.61,139.63,139.17,139.26,65470.0,134.5525,134.5718,134.1285,134.2152,65470.0
2023-06-01 09:45:00,139.23,139.35,139.11,139.16,78322.0,134.1863,134.3019,134.0706,134.1188,78322.0
2023-06-01 09:50:00,139.15,139.24,139.05,139.13,75179.0,134.1092,134.1959,134.0128,134.0899,75179.0
2023-06-01 09:55:00,139.12,139.21,139.05,139.21,44015.0,134.0803,134.167,134.0128,134.167,44015.0
2023-06-01 10:00:00,139.23,139.48,139.16,139.46,21596.0,134.1863,134.4272,134.1188,134.408,21596.0
2023-06-01 10:05:00,139.44,139.65,139.44,139.58,24648.0,134.3887,134.5911,134.3887,134.5236,24648.0
2023-06-01 10:10:00,139.6,139.78,139.57,139.75,37111.0,134.5429,134.7164,134.514,134.6875,37111.0
2023-06-01 10:15:00,139.74,139.83,139.53,139.62,59100.0,134.6778,134.7646,134.4754,134.5622,59100.0
2023-06-01 10:20:00,139.59,139.64,139.49,139.56,30562.0,134.5332,134.5814,134.4369,134.5043,30562.0
2023-06-01 10:25:00,139.55,139.72,139.45,139.63,96161.0,134.4947,134.6585,134.3983,134.5718,96161.0
2023-06-01 10:30:00,139.65,139.72,139.55,139.72,39190.0,134.5911,134.6585,134.4947,134.6585,39190.0
2023-06-01 10:35:00,139.72,139.85,139.71,139.81,34211.0,134.6585,134.7838,134.6489,134.7453,34211.0
2023-06-01 10:40:00,139.79,140.06,139.79,140.03,36192.0,134.726,134.9862,134.726,134.9573,36192.0
2023-06-01 10:45:00,140.04,140.21,139.93,140.02,100704.0,134.9669,135.1308,134.8609,134.9477,100704.0
2023-06-01 10:50:00,140.03,140.14,140.03,140.13,47054.0,134.9573,135.0633,134.9573,135.0537,47054.0
2023-06-01 10:55:00,140.13,140.16,140.07,140.11,18291.0,135.0537,135.0826,134.9959,135.0344,18291.0
2023-06-01 11:00:00,140.13,140.15,140.06,140.08,18372.0,135.0537,135.073,134.9862,135.0055,18372.0
2023-06-01 11:05:00,140.08,140.14,140.04,140.05,67375.0,135.0055,135.0633,134.9669,134.9766,67375.0
2023-06-01 11:10:00,140.04,140.14,140.02,140.11,22598.0,134.9669,135.0633,134.9477,135.0344,22598.0
2023-06-01 11:15:00,140.14,140.29,140.14,140.24,27408.0,135.0633,135.2079,135.0633,135.1597,27408.0
2023-06-01 11:20:00,140.2,140.27,140.16,140.27,67345.0,135.1212,135.1886,135.0826,135.1886,67345.0
2023-06-01 11:25:00,140.26,140.37,140.23,140.33,33389.0,135.179,135.285,135.1501,135.2464,33389.0
2023-06-01 11:30:00,140.36,140.44,140.34,140.41,13123.0,135.2754,135.3525,135.2561,135.3235,13123.0
2023-06-01 11:35:00,140.43,140.49,140.4,140.42,110724.0,135.3428,135.4006,135.3139,135.3332,110724.0
2023-06-01 11:40:00,140.43,140.61,140.43,140.57,31169.0,135.3428,135.5163,135.3428,135.4777,31169.0
2023-06-01 11:45:00,140.55,140.64,140.53,140.64,21907.0,135.4585,135.5452,135.4392,135.5452,21907.0
2023-06-01 11:50:00,140.65,140.65,140.57,140.6,60637.0,135.5549,135.5549,135.4777,135.5067,60637.0
2023-06-01 11:55:00,140.57,140.65,140.54,140.59,77481.0,135.4777,135.5549,135.4488,135.497,77481.0
2023-06-01 12:00:00,140.59,140.71,140.57,140.61,44798.0,135.497,135.6127,135.4777,135.5163,44798.0
2023-06-01 12:05:00,140.6,140.67,140.57,140.66,41235.0,135.5067,135.5741,135.4777,135.5645,41235.0
2023-06-01 12:10:00,140.64,140.68,140.6,140.65,23137.0,135.5452,135.5838,135.5067,135.5549,23137.0
2023-06-01 12:15:00,140.65,140.73,140.57,140.71,41012.0,135.5549,135.632,135.4777,135.6127,41012.0
2023-06-01 12:20:00,140.71,140.83,140.7,140.75,12078.0,135.6127,135.7283,135.603,135.6512,12078.0
2023-06-01 12:25:00,140.76,140.83,140.74,140.83,41355.0,135.6609,135.7283,135.6416,135.7283,41355.0
2023-06-01 12:30:00,140.83,140.84,140.72,140.73,11329.0,135.7283,135.738,135.6223,135.632,11329.0
2023-06-01 12:35:00,140.75,140.81,140.71,140.73,12683.0,135.6512,135.7091,135.6127,135.632,12683.0
2023-06-01 12:40:00,140.72,140.72,140.64,140.64,16928.0,135.6223,135.6223,135.5452,135.5452,16928.0
2023-06-01 12:45:00,140.65,140.69,140.59,140.69,21507.0,135.5549,135.5934,135.497,135.5934,21507.0
2023-06-01 12:50:00,140.71,140.73,140.67,140.69,28112.0,135.6127,135.632,135.5741,135.5934,28112.0
2023-06-01 12:55:00,140.68,140.73,140.65,140.69,27447.0,135.5838,135.632,135.5549,135.5934,27447.0
2023-06-01 13:00:00,140.7,140.72,140.64,140.66,49194.0,135.603,135.6223,135.5452,135.5645,49194.0
2023-06-01 13:05:00,140.65,140.69,140.61,140.61,20520.0,135.5549,135.5934,135.5163,135.5163,20520.0
2023-06-01 13:10:00,140.57,140.68,140.57,140.67,14607.0,135.4777,135.5838,135.4777,135.5741,14607.0
2023-06-01 13:15:00,140.67,140.69,140.63,140.68,30034.0,135.5741,135.5934,135.5356,135.5838,30034.0
2023-06-01 13:20:00,140.68,140.8,140.6,140.65,35683.0,135.5838,135.6994,135.5067,135.5549,35683.0
2023-06-01 13:25:00,140.64,140.68,140.57,140.67,66970.0,135.5452,135.5838,135.4777,135.5741,66970.0
2023-06-01 13:30:00,140.67,140.67,140.59,140.62,13510.0,135.5741,135.5741,135.497,135.5259,13510.0
2023-06-01 13:35:00,140.61,140.64,140.55,140.6,21506.0,135.5163,135.5452,135.4585,135.5067,21506.0
2023-06-01 13:40:00,140.59,140.68,140.58,140.68,10874.0,135.497,135.5838,135.4874,135.5838,10874.0
2023-06-01 13:45:00,140.69,140.77,140.69,140.76,27182.0,135.5934,135.6705,135.5934,135.6609,27182.0
2023-06-01 13:50:00,140.76,140.8,140.74,140.79,22334.0,135.6609,135.6994,135.6416,135.6898,22334.0
2023-06-01 13:55:00,140.79,140.83,140.73,140.82,39015.0,135.6898,135.7283,135.632,135.7187,39015.0
2023-06-01 14:00:00,140.83,140.83,140.72,140.79,24340.0,135.7283,135.7283,135.6223,135.6898,24340.0
2023-06-01 14:05:00,140.79,140.87,140.79,140.86,32642.0,135.6898,135.7669,135.6898,135.7572,32642.0
2023-06-01 14:10:00,140.87,140.87,140.81,140.82,43297.0,135.7669,135.7669,135.7091,135.7187,43297.0
2023-06-01 14:15:00,140.84,140.86,140.73,140.75,28687.0,135.738,135.7572,135.632,135.6512,28687.0
2023-06-01 14:20:00,140.75,140.81,140.75,140.79,39451.0,135.6512,135.7091,135.6512,135.6898,39451.0
2023-06-01 14:25:00,140.79,140.85,140.77,140.79,10655.0,135.6898,135.7476,135.6705,135.6898,10655.0
2023-06-01 14:30:00,140.81,140.82,140.75,140.78,60685.0,135.7091,135.7187,135.6512,135.6801,60685.0
2023-06-01 14:35:00,140.78,140.82,140.7,140.75,46166.0,135.6801,135.7187,135.603,135.6512,46166.0
2023-06-01 14:40:00,140.74,140.77,140.72,140.75,35144.0,135.6416,135.6705,135.6223,135.6512,35144.0
2023-06-01 14:45:00,140.75,140.8,140.74,140.78,25367.0,135.6512,135.6994,135.6416,135.6801,25367.0
2023-06-01 14:50:00,140.79,140.88,140.76,140.86,141536.0,135.6898,135.7765,135.6609,135.7572,141536.0
2023-06-01 14:55:00,140.85,140.91,140.81,140.9,8884.0,135.7476,135.8054,135.7091,135.7958,8884.0
2023-06-01 15:00:00,140.93,141.02,140.89,141.02,28161.0,135.8247,135.9114,135.7862,135.9114,28161.0
2023-06-01 15:05:00,141.04,141.07,140.96,140.96,55850.0,135.9307,135.9596,135.8536,135.8536,55850.0
2023-06-01 15:10:00,140.97,141.07,140.96,141.06,23053.0,135.8633,135.9596,135.8536,135.95,23053.0
2023-06-01 15:15:00,141.06,141.11,141.0,141.01,26370.0,135.95,135.9982,135.8922,135.9018,26370.0
2023-06-01 15:20:00,141.0,141.03,140.9,140.91,56362.0,135.8922,135.9211,135.7958,135.8054,56362.0
2023-06-01 15:25:00,140.91,140.94,140.74,140.78,82309.0,135.8054,135.8343,135.6416,135.6801,82309.0
2023-06-01 15:30:00,140.75,140.82,140.57,140.62,42830.0,135.6512,135.7187,135.4777,135.5259,42830.0
2023-06-01 15:35:00,140.6,140.61,140.48,140.53,54112.0,135.5067,135.5163,135.391,135.4392,54112.0
2023-06-01 15:40:00,140.5,140.6,140.48,140.59,107365.0,135.4103,135.5067,135.391,135.497,107365.0
2023-06-01 15:45:00,140.59,140.74,140.57,140.74,29175.0,135.497,135.6416,135.4777,135.6416,29175.0
2023-06-01 15:50:00,140.73,140.73,140.51,140.61,102256.0,135.632,135.632,135.4199,135.5163,102256.0
2023-06-01 15:55:00,140.61,140.7,140.55,140.67,111739.0,135.5163,135.603,135.4585,135.5741,111739.0
2023-06-02 09:30:00,141.9,142.07,141.84,141.9,656332.0,136.7596,136.9234,136.7017,136.7596,656332.0
2023-06-02 09:35:00,141.94,142.38,141.94,142.22,249332.0,136.7981,137.2222,136.7981,137.068,249332.0
2023-06-02 09:40:00,142.23,142.49,142.2,142.39,228213.0,137.0776,137.3282,137.0487,137.2318,228213.0
2023-06-02 09:45:00,142.38,142.5,142.22,142.35,286112.0,137.2222,137.3378,137.068,137.1933,286112.0
2023-06-02 09:50:00,142.35,142.52,142.22,142.31,152190.0,137.1933,137.3571,137.068,137.1547,152190.0
2023-06-02 09:55:00,142.32,142.38,141.98,142.01,156950.0,137.1644,137.2222,136.8367,136.8656,156950.0
2023-06-02 10:00:00,142.02,142.13,141.83,142.13,122188.0,136.8752,136.9812,136.6921,136.9812,122188.0
2023-06-02 10:05:00,142.15,142.3,142.08,142.2,109431.0,137.0005,137.1451,136.933,137.0487,109431.0
2023-06-02 10:10:00,142.2,142.44,142.18,142.42,40591.0,137.0487,137.28,137.0294,137.2607,40591.0
2023-06-02 10:15:00,142.41,142.48,142.18,142.27,35930.0,137.2511,137.3186,137.0294,137.1162,35930.0
2023-06-02 10:20:00,142.27,142.42,142.25,142.3,23186.0,137.1162,137.2607,137.0969,137.1451,23186.0
2023-06-02 10:25:00,142.31,142.54,142.25,142.52,62114.0,137.1547,137.3764,137.0969,137.3571,62114.0
2023-06-02 10:30:00,142.52,142.55,142.4,142.48,37113.0,137.3571,137.386,137.2415,137.3186,37113.0
2023-06-02 10:35:00,142.47,142.73,142.47,142.69,42353.0,137.3089,137.5595,137.3089,137.5209,42353.0
2023-06-02 10:40:00,142.7,142.75,142.61,142.73,33858.0,137.5306,137.5788,137.4438,137.5595,33858.0
2023-06-02 10:45:00,142.72,142.93,142.72,142.9,55328.0,137.5499,137.7523,137.5499,137.7233,55328.0
2023-06-02 10:50:00,142.89,142.96,142.82,142.89,67679.0,137.7137,137.7812,137.6462,137.7137,67679.0
2023-06-02 10:55:00,142.89,142.94,142.86,142.94,35153.0,137.7137,137.7619,137.6848,137.7619,35153.0
2023-06-02 11:00:00,142.95,143.32,142.95,143.3,480611.0,137.7715,138.1281,137.7715,138.1089,480611.0
2023-06-02 11:05:00,143.3,143.3,143.13,143.24,70661.0,138.1089,138.1089,137.945,138.051,70661.0
2023-06-02 11:10:00,143.24,143.35,143.23,143.31,72942.0,138.051,138.157,138.0414,138.1185,72942.0
2023-06-02 11:15:00,143.31,143.38,143.29,143.37,47761.0,138.1185,138.186,138.0992,138.1763,47761.0
2023-06-02 11:20:00,143.37,143.41,143.32,143.34,59558.0,138.1763,138.2149,138.1281,138.1474,59558.0
2023-06-02 11:25:00,143.34,143.46,143.32,143.43,86070.0,138.1474,138.2631,138.1281,138.2341,86070.0
2023-06-02 11:30:00,143.44,143.47,143.36,143.41,156683.0,138.2438,138.2727,138.1667,138.2149,156683.0
2023-06-02 11:35:00,143.4,143.42,143.26,143.27,54634.0,138.2052,138.2245,138.0703,138.0799,54634.0
2023-06-02 11:40:00,143.27,143.34,143.25,143.27,114573.0,138.0799,138.1474,138.0607,138.0799,114573.0
2023-06-02 11:45:00,143.28,143.28,143.14,143.17,37286.0,138.0896,138.0896,137.9546,137.9836,37286.0
2023-06-02 11:50:00,143.18,143.29,143.13,143.28,37028.0,137.9932,138.0992,137.945,138.0896,37028.0
2023-06-02 11:55:00,143.28,143.39,143.26,143.36,107255.0,138.0896,138.1956,138.0703,138.1667,107255.0
2023-06-02 12:00:00,143.39,143.42,143.31,143.33,89760.0,138.1956,138.2245,138.1185,138.1378,89760.0
2023-06-02 12:05:00,143.34,143.47,143.33,143.4,98992.0,138.1474,138.2727,138.1378,138.2052,98992.0
2023-06-02 12:10:00,143.4,143.47,143.38,143.43,49720.0,138.2052,138.2727,138.186,138.2341,49720.0
2023-06-02 12:15:00,143.42,143.42,143.34,143.38,59865.0,138.2245,138.2245,138.1474,138.186,59865.0
2023-06-02 12:20:00,143.38,143.45,143.35,143.41,174595.0,138.186,138.2534,138.157,138.2149,174595.0
2023-06-02 12:25:00,143.41,143.53,143.41,143.52,120161.0,138.2149,138.3305,138.2149,138.3209,120161.0
2023-06-02 12:30:00,143.53,143.56,143.46,143.53,111068.0,138.3305,138.3594,138.2631,138.3305,111068.0
2023-06-02 12:35:00,143.54,143.58,143.52,143.58,43883.0,138.3402,138.3787,138.3209,138.3787,43883.0
2023-06-02 12:40:00,143.58,143.6,143.49,143.58,52802.0,138.3787,138.398,138.292,138.3787,52802.0
2023-06-02 12:45:00,143.58,143.7,143.57,143.64,59028.0,138.3787,138.4944,138.3691,138.4365,59028.0
2023-06-02 12:50:00,143.64,143.69,143.62,143.69,33173.0,138.4365,138.4847,138.4173,138.4847,33173.0
2023-06-02 12:55:00,143.68,143.73,143.65,143.72,35362.0,138.4751,138.5233,138.4462,138.5136,35362.0
2023-06-02 13:00:00,143.72,143.74,143.65,143.69,53275.0,138.5136,138.5329,138.4462,138.4847,53275.0
2023-06-02 13:05:00,143.7,143.75,143.69,143.71,54366.0,138.4944,138.5426,138.4847,138.504,54366.0
2023-06-02 13:10:00,143.71,143.71,143.64,143.68,60492.0,138.504,138.504,138.4365,138.4751,60492.0
2023-06-02 13:15:00,143.68,143.81,143.67,143.77,55157.0,138.4751,138.6004,138.4654,138.5618,55157.0
2023-06-02 13:20:00,143.78,143.92,143.78,143.88,56524.0,138.5715,138.7064,138.5715,138.6678,56524.0
2023-06-02 13:25:00,143.88,143.9,143.82,143.89,33438.0,138.6678,138.6871,138.61,138.6775,33438.0
2023-06-02 13:30:00,143.89,143.91,143.79,143.83,33070.0,138.6775,138.6968,138.5811,138.6197,33070.0
2023-06-02 13:35:00,143.82,143.84,143.77,143.8,33036.0,138.61,138.6293,138.5618,138.5907,33036.0
2023-06-02 13:40:00,143.8,143.81,143.69,143.76,39021.0,138.5907,138.6004,138.4847,138.5522,39021.0
2023-06-02 13:45:00,143.76,143.81,143.68,143.79,48273.0,138.5522,138.6004,138.4751,138.5811,48273.0
2023-06-02 13:50:00,143.8,143.84,143.79,143.83,38461.0,138.5907,138.6293,138.5811,138.6197,38461.0
2023-06-02 13:55:00,143.84,143.86,143.79,143.84,49169.0,138.6293,138.6486,138.5811,138.6293,49169.0
2023-06-02 14:00:00,143.84,143.89,143.81,143.86,42715.0,138.6293,138.6775,138.6004,138.6486,42715.0
2023-06-02 14:05:00,143.86,143.86,143.61,143.69,42373.0,138.6486,138.6486,138.4076,138.4847,42373.0
2023-06-02 14:10:00,143.69,143.72,143.63,143.64,42427.0,138.4847,138.5136,138.4269,138.4365,42427.0
2023-06-02 14:15:00,143.64,143.69,143.61,143.65,50352.0,138.4365,138.4847,138.4076,138.4462,50352.0
2023-06-02 14:20:00,143.65,143.76,143.64,143.75,46295.0,138.4462,138.5522,138.4365,138.5426,46295.0
2023-06-02 14:25:00,143.75,143.77,143.69,143.7,56020.0,138.5426,138.5618,138.4847,138.4944,56020.0
2023-06-02 14:30:00,143.71,143.79,143.7,143.75,46621.0,138.504,138.5811,138.4944,138.5426,46621.0
2023-06-02 14:35:00,143.75,143.82,143.72,143.79,71750.0,138.5426,138.61,138.5136,138.5811,71750.0
2023-06-02 14:40:00,143.79,143.82,143.77,143.8,66970.0,138.5811,138.61,138.5618,138.5907,66970.0
2023-06-02 14:45:00,143.8,143.85,143.78,143.81,103418.0,138.5907,138.6389,138.5715,138.6004,103418.0
2023-06-02 14:50:00,143.81,143.83,143.75,143.77,203828.0,138.6004,138.6197,138.5426,138.5618,203828.0
2023-06-02 14:55:00,143.77,143.85,143.73,143.84,64158.0,138.5618,138.6389,138.5233,138.6293,64158.0
2023-06-02 15:00:00,143.84,144.0,143.84,143.99,103257.0,138.6293,138.7835,138.6293,138.7739,103257.0
2023-06-02 15:05:00,143.99,144.03,143.92,143.92,135367.0,138.7739,138.8124,138.7064,138.7064,135367.0
2023-06-02 15:10:00,143.92,143.96,143.88,143.94,109909.0,138.7064,138.7449,138.6678,138.7257,109909.0
2023-06-02 15:15:00,143.94,144.02,143.94,143.99,209340.0,138.7257,138.8028,138.7257,138.7739,209340.0
2023-06-02 15:20:00,143.99,144.0,143.86,143.86,164973.0,138.7739,138.7835,138.6486,138.6486,164973.0
2023-06-02 15:25:00,143.86,143.88,143.81,143.82,110873.0,138.6486,138.6678,138.6004,138.61,110873.0
2023-06-02 15:30:00,143.81,143.88,143.79,143.86,155441.0,138.6004,138.6678,138.5811,138.6486,155441.0
2023-06-02 15:35:00,143.87,143.92,143.86,143.9,141380.0,138.6582,138.7064,138.6486,138.6871,141380.0
2023-06-02 15:40:00,143.9,143.96,143.83,143.84,160600.0,138.6871,138.7449,138.6197,138.6293,160600.0
2023-06-02 15:45:00,143.84,143.9,143.76,143.87,175171.0,138.6293,138.6871,138.5522,138.6582,175171.0
2023-06-02 15:50:00,143.87,143.87,143.76,143.84,271080.0,138.6582,138.6582,138.5522,138.6293,271080.0
2023-06-02 15:55:00,143.85,143.87,143.72,143.73,381753.0,138.6389,138.6582,138.5136,138.5233,381753.0
2023-06-05 09:30:00,143.91,143.92,143.71,143.76,356378.0,138.6968,138.7064,138.504,138.5522,356378.0
2023-06-05 09:35:00,143.7,143.81,143.68,143.76,173140.0,138.4944,138.6004,138.4751,138.5522,173140.0
2023-06-05 09:40:00,143.75,143.78,143.62,143.69,163231.0,138.5426,138.5715,138.4173,138.4847,163231.0
2023-06-05 09:45:00,143.7,143.75,143.66,143.71,129019.0,138.4944,138.5426,138.4558,138.504,129019.0
2023-06-05 09:50:00,143.71,143.74,143.62,143.64,119748.0,138.504,138.5329,138.4173,138.4365,119748.0
2023-06-05 09:55:00,143.63,143.7,143.45,143.51,39852.0,138.4269,138.4944,138.2534,138.3112,39852.0
2023-06-05 10:00:00,143.56,143.96,143.53,143.61,65866.0,138.3594,138.7449,138.3305,138.4076,65866.0
2023-06-05 10:05:00,143.58,143.58,143.19,143.27,118120.0,138.3787,138.3787,138.0028,138.0799,118120.0
2023-06-05 10:10:00,143.26,143.27,143.03,143.13,155570.0,138.0703,138.0799,137.8486,137.945,155570.0
2023-06-05 10:15:00,143.15,143.23,143.05,143.17,74749.0,137.9643,138.0414,137.8679,137.9836,74749.0
2023-06-05 10:20:00,143.18,143.26,143.09,143.23,66488.0,137.9932,138.0703,137.9065,138.0414,66488.0
2023-06-05 10:25:00,143.24,143.27,143.12,143.16,117518.0,138.051,138.0799,137.9354,137.9739,117518.0
2023-06-05 10:30:00,143.16,143.36,143.12,143.34,65019.0,137.9739,138.1667,137.9354,138.1474,65019.0
2023-06-05 10:35:00,143.33,143.42,143.2,143.33,52640.0,138.1378,138.2245,138.0125,138.1378,52640.0
2023-06-05 10:40:00,143.32,143.42,143.29,143.37,33887.0,138.1281,138.2245,138.0992,138.1763,33887.0
2023-06-05 10:45:00,143.39,143.52,143.3,143.49,36023.0,138.1956,138.3209,138.1089,138.292,36023.0
2023-06-05 10:50:00,143.52,143.56,143.44,143.45,49504.0,138.3209,138.3594,138.2438,138.2534,49504.0
2023-06-05 10:55:00,143.46,143.46,143.25,143.31,32171.0,138.2631,138.2631,138.0607,138.1185,32171.0
2023-06-05 11:00:00,143.31,143.49,143.3,143.32,23537.0,138.1185,138.292,138.1089,138.1281,23537.0
2023-06-05 11:05:00,143.32,143.49,143.31,143.48,31705.0,138.1281,138.292,138.1185,138.2823,31705.0
2023-06-05 11:10:00,143.47,143.52,143.42,143.45,20831.0,138.2727,138.3209,138.2245,138.2534,20831.0
2023-06-05 11:15:00,143.45,143.5,143.4,143.47,30712.0,138.2534,138.3016,138.2052,138.2727,30712.0
2023-06-05 11:20:00,143.48,143.5,143.37,143.45,21268.0,138.2823,138.3016,138.1763,138.2534,21268.0
2023-06-05 11:25:00,143.45,143.55,143.38,143.53,37011.0,138.2534,138.3498,138.186,138.3305,37011.0
2023-06-05 11:30:00,143.53,143.61,143.51,143.53,27318.0,138.3305,138.4076,138.3112,138.3305,27318.0
2023-06-05 11:35:00,143.54,143.54,143.42,143.47,23745.0,138.3402,138.3402,138.2245,138.2727,23745.0
2023-06-05 11:40:00,143.47,143.6,143.45,143.59,42063.0,138.2727,138.398,138.2534,138.3883,42063.0
2023-06-05 11:45:00,143.59,143.64,143.57,143.61,18736.0,138.3883,138.4365,138.3691,138.4076,18736.0
2023-06-05 11:50:00,143.61,143.66,143.56,143.6,49055.0,138.4076,138.4558,138.3594,138.398,49055.0
2023-06-05 11:55:00,143.61,143.64,143.52,143.6,19674.0,138.4076,138.4365,138.3209,138.398,19674.0
2023-06-05 12:00:00,143.59,143.64,143.45,143.45,43929.0,138.3883,138.4365,138.2534,138.2534,43929.0
2023-06-05 12:05:00,143.46,143.64,143.45,143.64,35364.0,138.2631,138.4365,138.2534,138.4365,35364.0
2023-06-05 12:10:00,143.65,143.78,143.61,143.77,19546.0,138.4462,138.5715,138.4076,138.5618,19546.0
2023-06-05 12:15:00,143.78,143.79,143.71,143.71,29110.0,138.5715,138.5811,138.504,138.504,29110.0
2023-06-05 12:20:00,143.72,143.73,143.63,143.69,22493.0,138.5136,138.5233,138.4269,138.4847,22493.0
2023-06-05 12:25:00,143.69,143.78,143.65,143.77,21292.0,138.4847,138.5715,138.4462,138.5618,21292.0
2023-06-05 12:30:00,143.77,143.79,143.73,143.75,18430.0,138.5618,138.5811,138.5233,138.5426,18430.0
2023-06-05 12:35:00,143.75,143.76,143.69,143.71,16521.0,138.5426,138.5522,138.4847,138.504,16521.0
2023-06-05 12:40:00,143.71,143.78,143.69,143.78,31236.0,138.504,138.5715,138.4847,138.5715,31236.0
2023-06-05 12:45:00,143.78,143.86,143.78,143.82,64078.0,138.5715,138.6486,138.5715,138.61,64078.0
2023-06-05 12:50:00,143.83,143.88,143.79,143.8,44908.0,138.6197,138.6678,138.5811,138.5907,44908.0
2023-06-05 12:55:00,143.8,143.84,143.75,143.84,21970.0,138.5907,138.6293,138.5426,138.6293,21970.0
2023-06-05 13:00:00,143.85,143.85,143.73,143.74,23048.0,138.6389,138.6389,138.5233,138.5329,23048.0
2023-06-05 13:05:00,143.73,143.84,143.73,143.84,52823.0,138.5233,138.6293,138.5233,138.6293,52823.0
2023-06-05 13:10:00,143.83,143.84,143.69,143.69,19853.0,138.6197,138.6293,138.4847,138.4847,19853.0
2023-06-05 13:15:00,143.68,143.7,143.55,143.7,191775.0,138.4751,138.4944,138.3498,138.4944,191775.0
2023-06-05 13:20:00,143.71,143.74,143.63,143.66,51856.0,138.504,138.5329,138.4269,138.4558,51856.0
2023-06-05 13:25:00,143.66,143.66,143.41,143.47,44984.0,138.4558,138.4558,138.2149,138.2727,44984.0
2023-06-05 13:30:00,143.48,143.49,143.36,143.38,29820.0,138.2823,138.292,138.1667,138.186,29820.0
2023-06-05 13:35:00,143.38,143.41,143.31,143.4,58742.0,138.186,138.2149,138.1185,138.2052,58742.0
2023-06-05 13:40:00,143.4,143.43,143.38,143.39,20601.0,138.2052,138.2341,138.186,138.1956,20601.0
2023-06-05 13:45:00,143.39,143.55,143.38,143.54,18727.0,138.1956,138.3498,138.186,138.3402,18727.0
2023-06-05 13:50:00,143.55,143.58,143.52,143.58,31007.0,138.3498,138.3787,138.3209,138.3787,31007.0
2023-06-05 13:55:00,143.57,143.69,143.55,143.63,25962.0,138.3691,138.4847,138.3498,138.4269,25962.0
2023-06-05 14:00:00,143.64,143.64,143.54,143.56,55343.0,138.4365,138.4365,138.3402,138.3594,55343.0
2023-06-05 14:05:00,143.56,143.56,143.36,143.43,88030.0,138.3594,138.3594,138.1667,138.2341,88030.0
2023-06-05 14:10:00,143.44,143.47,143.33,143.43,23791.0,138.2438,138.2727,138.1378,138.2341,23791.0
2023-06-05 14:15:00,143.44,143.51,143.4,143.49,17928.0,138.2438,138.3112,138.2052,138.292,17928.0
2023-06-05 14:20:00,143.5,143.51,143.44,143.44,52579.0,138.3016,138.3112,138.2438,138.2438,52579.0
2023-06-05 14:25:00,143.44,143.45,143.26,143.42,47679.0,138.2438,138.2534,138.0703,138.2245,47679.0
2023-06-05 14:30:00,143.42,143.43,143.03,143.1,128015.0,138.2245,138.2341,137.8486,137.9161,128015.0
2023-06-05 14:35:00,143.1,143.24,143.05,143.06,93098.0,137.9161,138.051,137.8679,137.8775,93098.0
2023-06-05 14:40:00,143.06,143.2,143.05,143.2,22840.0,137.8775,138.0125,137.8679,138.0125,22840.0
2023-06-05 14:45:00,143.19,143.2,143.05,143.1,28246.0,138.0028,138.0125,137.8679,137.9161,28246.0
2023-06-05 14:50:00,143.09,143.28,143.0,143.28,47358.0,137.9065,138.0896,137.8197,138.0896,47358.0
2023-06-05 14:55:00,143.28,143.35,143.26,143.3,57449.0,138.0896,138.157,138.0703,138.1089,57449.0
2023-06-05 15:00:00,143.31,143.34,143.05,143.08,116081.0,138.1185,138.1474,137.8679,137.8968,116081.0
2023-06-05 15:05:00,143.08,143.21,143.05,143.11,82697.0,137.8968,138.0221,137.8679,137.9257,82697.0
2023-06-05 15:10:00,143.1,143.38,143.1,143.37,104459.0,137.9161,138.186,137.9161,138.1763,104459.0
2023-06-05 15:15:00,143.37,143.37,143.27,143.28,86552.0,138.1763,138.1763,138.0799,138.0896,86552.0
2023-06-05 15:20:00,143.28,143.35,143.27,143.34,29232.0,138.0896,138.157,138.0799,138.1474,29232.0
2023-06-05 15:25:00,143.34,143.35,143.21,143.25,157031.0,138.1474,138.157,138.0221,138.0607,157031.0
2023-06-05 15:30:00,143.25,143.3,143.21,143.24,62653.0,138.0607,138.1089,138.0221,138.051,62653.0
2023-06-05 15:35:00,143.25,143.39,143.22,143.39,46237.0,138.0607,138.1956,138.0318,138.1956,46237.0
2023-06-05 15:40:00,143.38,143.45,143.37,143.4,52317.0,138.186,138.2534,138.1763,138.2052,52317.0
2023-06-05 15:45:00,143.4,143.46,143.32,143.45,112749.0,138.2052,138.2631,138.1281,138.2534,112749.0
2023-06-05 15:50:00,143.46,143.5,143.33,143.33,131909.0,138.2631,138.3016,138.1378,138.1378,131909.0
2023-06-05 15:55:00,143.34,143.34,143.24,143.27,246373.0,138.1474,138.1474,138.051,138.0799,246373.0
2023-06-06 09:30:00,143.17,143.24,143.03,143.22,164902.0,137.9836,138.051,137.8486,138.0318,164902.0
2023-06-06 09:35:00,143.24,143.4,143.17,143.29,83168.0,138.051,138.2052,137.9836,138.0992,83168.0
2023-06-06 09:40:00,143.31,143.42,143.26,143.39,109086.0,138.1185,138.2245,138.0703,138.1956,109086.0
2023-06-06 09:45:00,143.4,143.52,143.36,143.47,85004.0,138.2052,138.3209,138.1667,138.2727,85004.0
2023-06-06 09:50:00,143.47,143.55,143.39,143.45,29033.0,138.2727,138.3498,138.1956,138.2534,29033.0
2023-06-06 09:55:00,143.44,143.52,143.35,143.51,32259.0,138.2438,138.3209,138.157,138.3112,32259.0
2023-06-06 10:00:00,143.54,143.69,143.51,143.59,58848.0,138.3402,138.4847,138.3112,138.3883,58848.0
2023-06-06 10:05:00,143.65,143.94,143.65,143.93,53707.0,138.4462,138.7257,138.4462,138.716,53707.0
2023-06-06 10:10:00,143.94,144.03,143.85,143.88,58344.0,138.7257,138.8124,138.6389,138.6678,58344.0
2023-06-06 10:15:00,143.87,143.96,143.77,143.94,198243.0,138.6582,138.7449,138.5618,138.7257,198243.0
2023-06-06 10:20:00,143.95,143.98,143.84,143.87,39356.0,138.7353,138.7642,138.6293,138.6582,39356.0
2023-06-06 10:25:00,143.87,143.92,143.81,143.87,91993.0,138.6582,138.7064,138.6004,138.6582,91993.0
2023-06-06 10:30:00,143.9,144.05,143.9,143.95,89956.0,138.6871,138.8317,138.6871,138.7353,89956.0
2023-06-06 10:35:00,143.94,143.97,143.79,143.85,27111.0,138.7257,138.7546,138.5811,138.6389,27111.0
2023-06-06 10:40:00,143.86,143.94,143.83,143.92,26225.0,138.6486,138.7257,138.6197,138.7064,26225.0
2023-06-06 10:45:00,143.92,144.17,143.92,144.16,74319.0,138.7064,138.9473,138.7064,138.9377,74319.0
2023-06-06 10:50:00,144.16,144.22,144.11,144.15,65684.0,138.9377,138.9955,138.8895,138.9281,65684.0
2023-06-06 10:55:00,144.17,144.18,144.07,144.18,69901.0,138.9473,138.957,138.851,138.957,69901.0
2023-06-06 11:00:00,144.18,144.31,144.15,144.27,36681.0,138.957,139.0823,138.9281,139.0437,36681.0
2023-06-06 11:05:00,144.31,144.33,144.19,144.22,50326.0,139.0823,139.1015,138.9666,138.9955,50326.0
2023-06-06 11:10:00,144.23,144.27,144.15,144.16,37652.0,139.0052,139.0437,138.9281,138.9377,37652.0
2023-06-06 11:15:00,144.15,144.27,144.15,144.24,24573.0,138.9281,139.0437,138.9281,139.0148,24573.0
2023-06-06 11:20:00,144.23,144.28,144.05,144.05,42817.0,139.0052,139.0534,138.8317,138.8317,42817.0
2023-06-06 11:25:00,144.05,144.15,143.91,144.14,104368.0,138.8317,138.9281,138.6968,138.9184,104368.0
2023-06-06 11:30:00,144.15,144.26,144.09,144.13,106095.0,138.9281,139.0341,138.8702,138.9088,106095.0
2023-06-06 11:35:00,144.13,144.34,144.12,144.31,97688.0,138.9088,139.1112,138.8991,139.0823,97688.0
2023-06-06 11:40:00,144.31,144.31,144.19,144.29,27696.0,139.0823,139.0823,138.9666,139.063,27696.0
2023-06-06 11:45:00,144.29,144.42,144.28,144.39,106866.0,139.063,139.1883,139.0534,139.1594,106866.0
2023-06-06 11:50:00,144.4,144.4,144.3,144.31,35779.0,139.169,139.169,139.0726,139.0823,35779.0
2023-06-06 11:55:00,144.31,144.32,144.22,144.22,64519.0,139.0823,139.0919,138.9955,138.9955,64519.0
2023-06-06 12:00:00,144.22,144.33,144.18,144.21,52294.0,138.9955,139.1015,138.957,138.9859,52294.0
2023-06-06 12:05:00,144.2,144.2,144.01,144.11,29525.0,138.9762,138.9762,138.7931,138.8895,29525.0
2023-06-06 12:10:00,144.11,144.15,144.04,144.07,30875.0,138.8895,138.9281,138.822,138.851,30875.0
2023-06-06 12:15:00,144.06,144.12,144.05,144.11,21490.0,138.8413,138.8991,138.8317,138.8895,21490.0
2023-06-06 12:20:00,144.13,144.15,144.07,144.08,32162.0,138.9088,138.9281,138.851,138.8606,32162.0
2023-06-06 12:25:00,144.07,144.14,144.02,144.04,72690.0,138.851,138.9184,138.8028,138.822,72690.0
2023-06-06 12:30:00,144.05,144.08,144.02,144.08,40544.0,138.8317,138.8606,138.8028,138.8606,40544.0
2023-06-06 12:35:00,144.08,144.08,143.92,143.95,45662.0,138.8606,138.8606,138.7064,138.7353,45662.0
2023-06-06 12:40:00,143.97,144.0,143.87,143.97,62826.0,138.7546,138.7835,138.6582,138.7546,62826.0
2023-06-06 12:45:00,143.96,143.99,143.89,143.89,26157.0,138.7449,138.7739,138.6775,138.6775,26157.0
2023-06-06 12:50:00,143.89,143.98,143.88,143.9,22477.0,138.6775,138.7642,138.6678,138.6871,22477.0
2023-06-06 12:55:00,143.89,143.93,143.81,143.89,20035.0,138.6775,138.716,138.6004,138.6775,20035.0
2023-06-06 13:00:00,143.89,143.94,143.86,143.88,32627.0,138.6775,138.7257,138.6486,138.6678,32627.0
2023-06-06 13:05:00,143.87,143.99,143.83,143.97,29762.0,138.6582,138.7739,138.6197,138.7546,29762.0
2023-06-06 13:10:00,143.97,144.05,143.96,144.05,47002.0,138.7546,138.8317,138.7449,138.8317,47002.0
2023-06-06 13:15:00,144.04,144.09,143.92,143.94,30006.0,138.822,138.8702,138.7064,138.7257,30006.0
2023-06-06 13:20:00,143.93,143.93,143.72,143.82,42824.0,138.716,138.716,138.5136,138.61,42824.0
2023-06-06 13:25:00,143.79,143.81,143.63,143.77,35181.0,138.5811,138.6004,138.4269,138.5618,35181.0
2023-06-06 13:30:00,143.79,143.8,143.66,143.73,27311.0,138.5811,138.5907,138.4558,138.5233,27311.0
2023-06-06 13:35:00,143.74,143.8,143.71,143.76,55059.0,138.5329,138.5907,138.504,138.5522,55059.0
2023-06-06 13:40:00,143.77,143.79,143.68,143.71,35680.0,138.5618,138.5811,138.4751,138.504,35680.0
2023-06-06 13:45:00,143.72,143.76,143.69,143.71,71059.0,138.5136,138.5522,138.4847,138.504,71059.0
2023-06-06 13:50:00,143.72,143.77,143.69,143.73,24079.0,138.5136,138.5618,138.4847,138.5233,24079.0
2023-06-06 13:55:00,143.72,143.73,143.6,143.7,40145.0,138.5136,138.5233,138.398,138.4944,40145.0
2023-06-06 14:00:00,143.71,143.71,143.56,143.63,34964.0,138.504,138.504,138.3594,138.4269,34964.0
2023-06-06 14:05:00,143.63,143.65,143.56,143.65,26598.0,138.4269,138.4462,138.3594,138.4462,26598.0
2023-06-06 14:10:00,143.66,143.78,143.63,143.78,32222.0,138.4558,138.5715,138.4269,138.5715,32222.0
2023-06-06 14:15:00,143.78,143.81,143.73,143.8,23145.0,138.5715,138.6004,138.5233,138.5907,23145.0
2023-06-06 14:20:00,143.8,143.82,143.73,143.8,26487.0,138.5907,138.61,138.5233,138.5907,26487.0
2023-06-06 14:25:00,143.81,143.93,143.79,143.91,35810.0,138.6004,138.716,138.5811,138.6968,35810.0
2023-06-06 14:30:00,143.91,143.94,143.87,143.9,25462.0,138.6968,138.7257,138.6582,138.6871,25462.0
2023-06-06 14:35:00,143.89,143.93,143.87,143.92,21545.0,138.6775,138.716,138.6582,138.7064,21545.0
2023-06-06 14:40:00,143.91,144.02,143.91,143.99,18733.0,138.6968,138.8028,138.6968,138.7739,18733.0
2023-06-06 14:45:00,143.99,144.01,143.96,143.99,19714.0,138.7739,138.7931,138.7449,138.7739,19714.0
2023-06-06 14:50:00,143.99,144.03,143.97,143.99,22412.0,138.7739,138.8124,138.7546,138.7739,22412.0
2023-06-06 14:55:00,143.99,144.02,143.97,144.02,28371.0,138.7739,138.8028,138.7546,138.8028,28371.0
2023-06-06 15:00:00,144.02,144.1,144.02,144.04,18960.0,138.8028,138.8799,138.8028,138.822,18960.0
2023-06-06 15:05:00,144.04,144.1,143.99,144.06,20314.0,138.822,138.8799,138.7739,138.8413,20314.0
2023-06-06 15:10:00,144.05,144.08,144.03,144.03,19193.0,138.8317,138.8606,138.8124,138.8124,19193.0
2023-06-06 15:15:00,144.03,144.12,144.03,144.12,15575.0,138.8124,138.8991,138.8124,138.8991,15575.0
2023-06-06 15:20:00,144.12,144.19,144.11,144.19,33967.0,138.8991,138.9666,138.8895,138.9666,33967.0
2023-06-06 15:25:00,144.2,144.22,144.13,144.2,50786.0,138.9762,138.9955,138.9088,138.9762,50786.0
2023-06-06 15:30:00,144.21,144.29,144.2,144.25,42005.0,138.9859,139.063,138.9762,139.0244,42005.0
2023-06-06 15:35:00,144.25,144.27,144.08,144.09,49544.0,139.0244,139.0437,138.8606,138.8702,49544.0
2023-06-06 15:40:00,144.09,144.21,144.01,144.21,49518.0,138.8702,138.9859,138.7931,138.9859,49518.0
2023-06-06 15:45:00,144.2,144.24,144.15,144.22,36964.0,138.9762,139.0148,138.9281,138.9955,36964.0
2023-06-06 15:50:00,144.24,144.31,144.22,144.28,71099.0,139.0148,139.0823,138.9955,139.0534,71099.0
2023-06-06 15:55:00,144.28,144.37,144.19,144.2,111273.0,139.0534,139.1401,138.9666,138.9762,111273.0
2023-06-07 09:30:00,144.48,144.52,144.16,144.26,199648.0,139.2461,139.2847,138.9377,139.0341,199648.0
2023-06-07 09:35:00,144.25,144.6,144.15,144.59,710887.0,139.0244,139.3618,138.9281,139.3521,710887.0
2023-06-07 09:40:00,144.59,144.7,144.44,144.63,149654.0,139.3521,139.4581,139.2076,139.3907,149654.0
2023-06-07 09:45:00,144.63,144.7,144.51,144.67,108575.0,139.3907,139.4581,139.275,139.4292,108575.0
2023-06-07 09:50:00,144.66,144.78,144.66,144.74,141163.0,139.4196,139.5352,139.4196,139.4967,141163.0
2023-06-07 09:55:00,144.73,144.94,144.72,144.94,188165.0,139.487,139.6894,139.4774,139.6894,188165.0
2023-06-07 10:00:00,144.94,144.98,144.71,144.81,192465.0,139.6894,139.728,139.4678,139.5642,192465.0
2023-06-07 10:05:00,144.81,144.89,144.75,144.87,205663.0,139.5642,139.6413,139.5063,139.622,205663.0
2023-06-07 10:10:00,144.88,145.04,144.87,144.89,118412.0,139.6316,139.7858,139.622,139.6413,118412.0
2023-06-07 10:15:00,144.9,145.01,144.8,144.91,132232.0,139.6509,139.7569,139.5545,139.6605,132232.0
2023-06-07 10:20:00,144.91,145.0,144.82,144.84,474098.0,139.6605,139.7473,139.5738,139.5931,474098.0
2023-06-07 10:25:00,144.82,144.97,144.76,144.97,147007.0,139.5738,139.7184,139.516,139.7184,147007.0
2023-06-07 10:30:00,144.97,145.07,144.88,144.89,194435.0,139.7184,139.8147,139.6316,139.6413,194435.0
2023-06-07 10:35:00,144.89,144.89,144.69,144.78,120676.0,139.6413,139.6413,139.4485,139.5352,120676.0
2023-06-07 10:40:00,144.77,144.81,144.63,144.7,62598.0,139.5256,139.5642,139.3907,139.4581,62598.0
2023-06-07 10:45:00,144.69,144.87,144.67,144.81,47288.0,139.4485,139.622,139.4292,139.5642,47288.0
2023-06-07 10:50:00,144.78,144.86,144.7,144.86,228479.0,139.5352,139.6123,139.4581,139.6123,228479.0
2023-06-07 10:55:00,144.89,145.09,144.88,145.07,83154.0,139.6413,139.834,139.6316,139.8147,83154.0
2023-06-07 11:00:00,145.06,145.15,145.01,145.07,100737.0,139.8051,139.8918,139.7569,139.8147,100737.0
2023-06-07 11:05:00,145.08,145.11,145.03,145.06,87195.0,139.8244,139.8533,139.7762,139.8051,87195.0
2023-06-07 11:10:00,145.07,145.15,145.04,145.14,100259.0,139.8147,139.8918,139.7858,139.8822,100259.0
2023-06-07 11:15:00,145.14,145.14,145.03,145.04,82053.0,139.8822,139.8822,139.7762,139.7858,82053.0
2023-06-07 11:20:00,145.04,145.04,144.95,145.0,117221.0,139.7858,139.7858,139.6991,139.7473,117221.0
2023-06-07 11:25:00,145.0,145.2,144.98,145.19,96107.0,139.7473,139.94,139.728,139.9304,96107.0
2023-06-07 11:30:00,145.19,145.31,145.18,145.28,54466.0,139.9304,140.046,139.9207,140.0171,54466.0
2023-06-07 11:35:00,145.27,145.31,145.16,145.19,49625.0,140.0075,140.046,139.9015,139.9304,49625.0
2023-06-07 11:40:00,145.19,145.19,145.03,145.03,70384.0,139.9304,139.9304,139.7762,139.7762,70384.0
2023-06-07 11:45:00,145.05,145.17,145.05,145.17,93052.0,139.7955,139.9111,139.7955,139.9111,93052.0
2023-06-07 11:50:00,145.16,145.17,144.99,145.08,59275.0,139.9015,139.9111,139.7376,139.8244,59275.0
2023-06-07 11:55:00,145.07,145.07,144.89,144.94,92634.0,139.8147,139.8147,139.6413,139.6894,92634.0
2023-06-07 12:00:00,144.94,145.08,144.92,145.07,42762.0,139.6894,139.8244,139.6702,139.8147,42762.0
2023-06-07 12:05:00,145.07,145.11,145.01,145.06,85114.0,139.8147,139.8533,139.7569,139.8051,85114.0
2023-06-07 12:10:00,145.06,145.1,145.0,145.07,65160.0,139.8051,139.8436,139.7473,139.8147,65160.0
2023-06-07 12:15:00,145.08,145.15,145.06,145.08,225169.0,139.8244,139.8918,139.8051,139.8244,225169.0
2023-06-07 12:20:00,145.08,145.1,145.0,145.05,203158.0,139.8244,139.8436,139.7473,139.7955,203158.0
2023-06-07 12:25:00,145.05,145.11,145.0,145.09,204927.0,139.7955,139.8533,139.7473,139.834,204927.0
2023-06-07 12:30:00,145.1,145.22,145.07,145.17,92983.0,139.8436,139.9593,139.8147,139.9111,92983.0
2023-06-07 12:35:00,145.17,145.22,145.13,145.2,137667.0,139.9111,139.9593,139.8726,139.94,137667.0
2023-06-07 12:40:00,145.2,145.28,145.19,145.28,131368.0,139.94,140.0171,139.9304,140.0171,131368.0
2023-06-07 12:45:00,145.27,145.34,145.18,145.19,129769.0,140.0075,140.075,139.9207,139.9304,129769.0
2023-06-07 12:50:00,145.19,145.23,145.09,145.1,247265.0,139.9304,139.9689,139.834,139.8436,247265.0
2023-06-07 12:55:00,145.1,145.19,145.08,145.17,111519.0,139.8436,139.9304,139.8244,139.9111,111519.0
2023-06-07 13:00:00,145.19,145.19,145.05,145.06,64355.0,139.9304,139.9304,139.7955,139.8051,64355.0
2023-06-07 13:05:00,145.06,145.18,145.01,145.18,70330.0,139.8051,139.9207,139.7569,139.9207,70330.0
2023-06-07 13:10:00,145.17,145.24,145.01,145.07,119503.0,139.9111,139.9786,139.7569,139.8147,119503.0
2023-06-07 13:15:00,145.07,145.17,144.98,144.99,68759.0,139.8147,139.9111,139.728,139.7376,68759.0
2023-06-07 13:20:00,144.98,145.03,144.9,144.96,125369.0,139.728,139.7762,139.6509,139.7087,125369.0
2023-06-07 13:25:00,144.95,145.12,144.94,145.0,54726.0,139.6991,139.8629,139.6894,139.7473,54726.0
2023-06-07 13:30:00,145.0,145.04,144.88,144.9,58223.0,139.7473,139.7858,139.6316,139.6509,58223.0
2023-06-07 13:35:00,144.91,144.96,144.83,144.85,90688.0,139.6605,139.7087,139.5834,139.6027,90688.0
2023-06-07 13:40:00,144.85,144.98,144.83,144.97,39295.0,139.6027,139.728,139.5834,139.7184,39295.0
2023-06-07 13:45:00,144.97,145.03,144.87,144.95,163139.0,139.7184,139.7762,139.622,139.6991,163139.0
2023-06-07 13:50:00,144.94,145.02,144.88,144.99,113934.0,139.6894,139.7665,139.6316,139.7376,113934.0
2023-06-07 13:55:00,145.0,145.11,144.99,145.07,119418.0,139.7473,139.8533,139.7376,139.8147,119418.0
2023-06-07 14:00:00,145.07,145.19,145.07,145.16,315750.0,139.8147,139.9304,139.8147,139.9015,315750.0
2023-06-07 14:05:00,145.16,145.25,145.16,145.21,164514.0,139.9015,139.9882,139.9015,139.9497,164514.0
2023-06-07 14:10:00,145.21,145.23,145.05,145.15,84495.0,139.9497,139.9689,139.7955,139.8918,84495.0
2023-06-07 14:15:00,145.15,145.23,145.11,145.22,107112.0,139.8918,139.9689,139.8533,139.9593,107112.0
2023-06-07 14:20:00,145.23,145.29,145.18,145.25,68408.0,139.9689,140.0268,139.9207,139.9882,68408.0
2023-06-07 14:25:00,145.25,145.26,145.16,145.22,91451.0,139.9882,139.9978,139.9015,139.9593,91451.0
2023-06-07 14:30:00,145.21,145.24,145.13,145.17,173002.0,139.9497,139.9786,139.8726,139.9111,173002.0
2023-06-07 14:35:00,145.16,145.2,145.05,145.17,132518.0,139.9015,139.94,139.7955,139.9111,132518.0
2023-06-07 14:40:00,145.17,145.19,145.1,145.14,84652.0,139.9111,139.9304,139.8436,139.8822,84652.0
2023-06-07 14:45:00,145.14,145.19,145.09,145.14,83345.0,139.8822,139.9304,139.834,139.8822,83345.0
2023-06-07 14:50:00,145.13,145.22,145.09,145.22,89985.0,139.8726,139.9593,139.834,139.9593,89985.0
2023-06-07 14:55:00,145.22,145.26,145.18,145.23,142509.0,139.9593,139.9978,139.9207,139.9689,142509.0
2023-06-07 15:00:00,145.23,145.3,145.18,145.25,99415.0,139.9689,140.0364,139.9207,139.9882,99415.0
2023-06-07 15:05:00,145.26,145.3,145.19,145.21,118391.0,139.9978,140.0364,139.9304,139.9497,118391.0
2023-06-07 15:10:00,145.2,145.25,145.12,145.22,245986.0,139.94,139.9882,139.8629,139.9593,245986.0
2023-06-07 15:15:00,145.22,145.34,145.22,145.3,127091.0,139.9593,140.075,139.9593,140.0364,127091.0
2023-06-07 15:20:00,145.31,145.43,145.31,145.34,147494.0,140.046,140.1617,140.046,140.075,147494.0
2023-06-07 15:25:00,145.36,145.36,145.25,145.35,152301.0,140.0942,140.0942,139.9882,140.0846,152301.0
2023-06-07 15:30:00,145.34,145.44,145.31,145.32,107376.0,140.075,140.1713,140.046,140.0557,107376.0
2023-06-07 15:35:00,145.32,145.42,145.27,145.3,130518.0,140.0557,140.1521,140.0075,140.0364,130518.0
2023-06-07 15:40:00,145.3,145.38,145.25,145.36,182012.0,140.0364,140.1135,139.9882,140.0942,182012.0
2023-06-07 15:45:00,145.35,145.41,145.29,145.39,276360.0,140.0846,140.1424,140.0268,140.1231,276360.0
2023-06-07 15:50:00,145.41,145.47,145.24,145.25,178784.0,140.1424,140.2002,139.9786,139.9882,178784.0
2023-06-07 15:55:00,145.24,145.35,145.17,145.24,333980.0,139.9786,140.0846,139.9111,139.9786,333980.0
2023-06-08 09:30:00,145.05,145.26,144.95,145.19,201521.0,139.7955,139.9978,139.6991,139.9304,201521.0
2023-06-08 09:35:00,145.2,145.29,144.87,144.87,113033.0,139.94,140.0268,139.622,139.622,113033.0
2023-06-08 09:40:00,144.87,144.99,144.74,144.84,208043.0,139.622,139.7376,139.4967,139.5931,208043.0
2023-06-08 09:45:00,144.85,144.86,144.43,144.52,135042.0,139.6027,139.6123,139.1979,139.2847,135042.0
2023-06-08 09:50:00,144.54,144.59,144.34,144.43,57761.0,139.3039,139.3521,139.1112,139.1979,57761.0
2023-06-08 09:55:00,144.43,144.61,144.35,144.61,43622.0,139.1979,139.3714,139.1208,139.3714,43622.0
2023-06-08 10:00:00,144.62,144.75,144.62,144.65,46930.0,139.381,139.5063,139.381,139.4099,46930.0
2023-06-08 10:05:00,144.67,144.82,144.66,144.71,39831.0,139.4292,139.5738,139.4196,139.4678,39831.0
2023-06-08 10:10:00,144.74,144.77,144.65,144.76,117519.0,139.4967,139.5256,139.4099,139.516,117519.0
2023-06-08 10:15:00,144.78,144.83,144.72,144.8,122333.0,139.5352,139.5834,139.4774,139.5545,122333.0
2023-06-08 10:20:00,144.81,144.88,144.71,144.83,59077.0,139.5642,139.6316,139.4678,139.5834,59077.0
2023-06-08 10:25:00,144.83,144.85,144.67,144.81,36434.0,139.5834,139.6027,139.4292,139.5642,36434.0
2023-06-08 10:30:00,144.84,144.94,144.74,144.76,47022.0,139.5931,139.6894,139.4967,139.516,47022.0
2023-06-08 10:35:00,144.78,144.85,144.7,144.75,89978.0,139.5352,139.6027,139.4581,139.5063,89978.0
2023-06-08 10:40:00,144.76,144.84,144.75,144.8,28595.0,139.516,139.5931,139.5063,139.5545,28595.0
2023-06-08 10:45:00,144.83,144.88,144.81,144.84,23356.0,139.5834,139.6316,139.5642,139.5931,23356.0
2023-06-08 10:50:00,144.85,144.93,144.83,144.87,31782.0,139.6027,139.6798,139.5834,139.622,31782.0
2023-06-08 10:55:00,144.87,144.92,144.83,144.88,81104.0,139.622,139.6702,139.5834,139.6316,81104.0
2023-06-08 11:00:00,144.88,144.91,144.73,144.73,35655.0,139.6316,139.6605,139.487,139.487,35655.0
2023-06-08 11:05:00,144.73,144.77,144.7,144.7,93903.0,139.487,139.5256,139.4581,139.4581,93903.0
2023-06-08 11:10:00,144.7,144.78,144.69,144.72,40109.0,139.4581,139.5352,139.4485,139.4774,40109.0
2023-06-08 11:15:00,144.72,144.74,144.63,144.73,30378.0,139.4774,139.4967,139.3907,139.487,30378.0
2023-06-08 11:20:00,144.72,144.85,144.71,144.84,20734.0,139.4774,139.6027,139.4678,139.5931,20734.0
2023-06-08 11:25:00,144.84,144.91,144.79,144.9,32448.0,139.5931,139.6605,139.5449,139.6509,32448.0
2023-06-08 11:30:00,144.9,144.95,144.83,144.86,19289.0,139.6509,139.6991,139.5834,139.6123,19289.0
2023-06-08 11:35:00,144.86,144.9,144.81,144.9,59425.0,139.6123,139.6509,139.5642,139.6509,59425.0
2023-06-08 11:40:00,144.92,144.94,144.87,144.89,29540.0,139.6702,139.6894,139.622,139.6413,29540.0
2023-06-08 11:45:00,144.89,144.91,144.77,144.8,32636.0,139.6413,139.6605,139.5256,139.5545,32636.0
2023-06-08 11:50:00,144.78,144.82,144.74,144.76,24570.0,139.5352,139.5738,139.4967,139.516,24570.0
2023-06-08 11:55:00,144.76,144.82,144.75,144.77,24444.0,139.516,139.5738,139.5063,139.5256,24444.0
2023-06-08 12:00:00,144.77,144.85,144.72,144.84,94509.0,139.5256,139.6027,139.4774,139.5931,94509.0
2023-06-08 12:05:00,144.84,144.92,144.83,144.87,31799.0,139.5931,139.6702,139.5834,139.622,31799.0
2023-06-08 12:10:00,144.86,144.92,144.84,144.88,52036.0,139.6123,139.6702,139.5931,139.6316,52036.0
2023-06-08 12:15:00,144.87,144.94,144.83,144.92,19618.0,139.622,139.6894,139.5834,139.6702,19618.0
2023-06-08 12:20:00,144.92,145.0,144.91,144.97,32247.0,139.6702,139.7473,139.6605,139.7184,32247.0
2023-06-08 12:25:00,144.97,145.19,144.94,145.16,31717.0,139.7184,139.9304,139.6894,139.9015,31717.0
2023-06-08 12:30:00,145.15,145.18,145.12,145.15,65331.0,139.8918,139.9207,139.8629,139.8918,65331.0
2023-06-08 12:35:00,145.16,145.17,145.07,145.08,14472.0,139.9015,139.9111,139.8147,139.8244,14472.0
2023-06-08 12:40:00,145.09,145.15,145.05,145.15,18932.0,139.834,139.8918,139.7955,139.8918,18932.0
2023-06-08 12:45:00,145.14,145.16,145.04,145.06,77473.0,139.8822,139.9015,139.7858,139.8051,77473.0
2023-06-08 12:50:00,145.06,145.16,145.05,145.16,33684.0,139.8051,139.9015,139.7955,139.9015,33684.0
2023-06-08 12:55:00,145.17,145.2,145.14,145.15,21334.0,139.9111,139.94,139.8822,139.8918,21334.0
2023-06-08 13:00:00,145.14,145.2,145.13,145.15,28044.0,139.8822,139.94,139.8726,139.8918,28044.0
2023-06-08 13:05:00,145.15,145.17,145.13,145.17,41885.0,139.8918,139.9111,139.8726,139.9111,41885.0
2023-06-08 13:10:00,145.17,145.17,145.11,145.13,11984.0,139.9111,139.9111,139.8533,139.8726,11984.0
2023-06-08 13:15:00,145.11,145.24,145.1,145.23,41644.0,139.8533,139.9786,139.8436,139.9689,41644.0
2023-06-08 13:20:00,145.23,145.23,145.12,145.18,58949.0,139.9689,139.9689,139.8629,139.9207,58949.0
2023-06-08 13:25:00,145.21,145.24,145.18,145.19,22810.0,139.9497,139.9786,139.9207,139.9304,22810.0
2023-06-08 13:30:00,145.18,145.22,145.15,145.15,38399.0,139.9207,139.9593,139.8918,139.8918,38399.0
2023-06-08 13:35:00,145.15,145.18,145.09,145.09,31840.0,139.8918,139.9207,139.834,139.834,31840.0
2023-06-08 13:40:00,145.09,145.11,145.05,145.07,17241.0,139.834,139.8533,139.7955,139.8147,17241.0
2023-06-08 13:45:00,145.07,145.08,144.97,145.02,17813.0,139.8147,139.8244,139.7184,139.7665,17813.0
2023-06-08 13:50:00,145.02,145.11,145.01,145.05,19546.0,139.7665,139.8533,139.7569,139.7955,19546.0
2023-06-08 13:55:00,145.05,145.12,145.02,145.12,78460.0,139.7955,139.8629,139.7665,139.8629,78460.0
2023-06-08 14:00:00,145.13,145.17,145.13,145.15,19835.0,139.8726,139.9111,139.8726,139.8918,19835.0
2023-06-08 14:05:00,145.15,145.16,145.09,145.09,22681.0,139.8918,139.9015,139.834,139.834,22681.0
2023-06-08 14:10:00,145.07,145.12,145.04,145.12,42034.0,139.8147,139.8629,139.7858,139.8629,42034.0
2023-06-08 14:15:00,145.12,145.19,145.11,145.18,24728.0,139.8629,139.9304,139.8533,139.9207,24728.0
2023-06-08 14:20:00,145.19,145.22,145.17,145.21,15554.0,139.9304,139.9593,139.9111,139.9497,15554.0
2023-06-08 14:25:00,145.22,145.29,145.2,145.28,25641.0,139.9593,140.0268,139.94,140.0171,25641.0
2023-06-08 14:30:00,145.28,145.36,145.28,145.36,27836.0,140.0171,140.0942,140.0171,140.0942,27836.0
2023-06-08 14:35:00,145.36,145.41,145.35,145.39,20934.0,140.0942,140.1424,140.0846,140.1231,20934.0
2023-06-08 14:40:00,145.39,145.41,145.35,145.41,26230.0,140.1231,140.1424,140.0846,140.1424,26230.0
2023-06-08 14:45:00,145.41,145.42,145.33,145.35,27971.0,140.1424,140.1521,140.0653,140.0846,27971.0
2023-06-08 14:50:00,145.35,145.41,145.34,145.39,34350.0,140.0846,140.1424,140.075,140.1231,34350.0
2023-06-08 14:55:00,145.38,145.41,145.36,145.38,48064.0,140.1135,140.1424,140.0942,140.1135,48064.0
2023-06-08 15:00:00,145.4,145.42,145.37,145.38,21590.0,140.1328,140.1521,140.1039,140.1135,21590.0
2023-06-08 15:05:00,145.38,145.42,145.37,145.4,51342.0,140.1135,140.1521,140.1039,140.1328,51342.0
2023-06-08 15:10:00,145.4,145.42,145.32,145.33,50356.0,140.1328,140.1521,140.0557,140.0653,50356.0
2023-06-08 15:15:00,145.34,145.39,145.27,145.31,955582.0,140.075,140.1231,140.0075,140.046,955582.0
2023-06-08 15:20:00,145.31,145.41,145.29,145.4,64631.0,140.046,140.1424,140.0268,140.1328,64631.0
2023-06-08 15:25:00,145.4,145.4,145.34,145.36,33591.0,140.1328,140.1328,140.075,140.0942,33591.0
2023-06-08 15:30:00,145.33,145.37,145.27,145.28,31772.0,140.0653,140.1039,140.0075,140.0171,31772.0
2023-06-08 15:35:00,145.28,145.33,145.27,145.31,60145.0,140.0171,140.0653,140.0075,140.046,60145.0
2023-06-08 15:40:00,145.31,145.43,145.29,145.42,122228.0,140.046,140.1617,140.0268,140.1521,122228.0
2023-06-08 15:45:00,145.42,145.49,145.38,145.46,63453.0,140.1521,140.2195,140.1135,140.1906,63453.0
2023-06-08 15:50:00,145.46,145.55,145.36,145.36,122227.0,140.1906,140.2773,140.0942,140.0942,122227.0
2023-06-08 15:55:00,145.36,145.39,145.31,145.33,210642.0,140.0942,140.1231,140.046,140.0653,210642.0
2023-06-09 09:30:00,145.5,145.55,145.35,145.39,85484.0,140.2292,140.2773,140.0846,140.1231,85484.0
2023-06-09 09:35:00,145.38,145.47,145.26,145.46,44450.0,140.1135,140.2002,139.9978,140.1906,44450.0
2023-06-09 09:40:00,145.47,145.57,145.38,145.41,41713.0,140.2002,140.2966,140.1135,140.1424,41713.0
2023-06-09 09:45:00,145.41,145.5,145.21,145.32,98315.0,140.1424,140.2292,139.9497,140.0557,98315.0
2023-06-09 09:50:00,145.33,145.52,145.33,145.41,181303.0,140.0653,140.2484,140.0653,140.1424,181303.0
2023-06-09 09:55:00,145.45,145.49,145.26,145.31,93857.0,140.181,140.2195,139.9978,140.046,93857.0
2023-06-09 10:00:00,145.34,145.57,145.33,145.56,47461.0,140.075,140.2966,140.0653,140.287,47461.0
2023-06-09 10:05:00,145.57,145.64,145.49,145.55,59060.0,140.2966,140.3641,140.2195,140.2773,59060.0
2023-06-09 10:10:00,145.56,145.61,145.51,145.55,42123.0,140.287,140.3352,140.2388,140.2773,42123.0
2023-06-09 10:15:00,145.56,145.69,145.56,145.69,192227.0,140.287,140.4123,140.287,140.4123,192227.0
2023-06-09 10:20:00,145.68,145.68,145.55,145.56,29795.0,140.4026,140.4026,140.2773,140.287,29795.0
2023-06-09 10:25:00,145.56,145.7,145.49,145.68,41087.0,140.287,140.4219,140.2195,140.4026,41087.0
2023-06-09 10:30:00,145.7,145.74,145.6,145.63,25845.0,140.4219,140.4605,140.3255,140.3544,25845.0
2023-06-09 10:35:00,145.63,145.72,145.57,145.63,44944.0,140.3544,140.4412,140.2966,140.3544,44944.0
2023-06-09 10:40:00,145.62,145.65,145.49,145.64,68646.0,140.3448,140.3737,140.2195,140.3641,68646.0
2023-06-09 10:45:00,145.63,145.84,145.61,145.66,65633.0,140.3544,140.5568,140.3352,140.3834,65633.0
2023-06-09 10:50:00,145.63,145.65,145.49,145.59,39246.0,140.3544,140.3737,140.2195,140.3159,39246.0
2023-06-09 10:55:00,145.61,145.74,145.54,145.64,31159.0,140.3352,140.4605,140.2677,140.3641,31159.0
2023-06-09 11:00:00,145.65,145.7,145.54,145.6,29903.0,140.3737,140.4219,140.2677,140.3255,29903.0
2023-06-09 11:05:00,145.6,145.66,145.51,145.56,40552.0,140.3255,140.3834,140.2388,140.287,40552.0
2023-06-09 11:10:00,145.58,145.58,145.46,145.52,25342.0,140.3063,140.3063,140.1906,140.2484,25342.0
2023-06-09 11:15:00,145.52,145.55,145.38,145.43,32696.0,140.2484,140.2773,140.1135,140.1617,32696.0
2023-06-09 11:20:00,145.43,145.43,145.22,145.22,51305.0,140.1617,140.1617,139.9593,139.9593,51305.0
2023-06-09 11:25:00,145.21,145.22,144.95,145.04,46225.0,139.9497,139.9593,139.6991,139.7858,46225.0
2023-06-09 11:30:00,145.04,145.04,144.83,144.97,78138.0,139.7858,139.7858,139.5834,139.7184,78138.0
2023-06-09 11:35:00,144.97,145.09,144.97,145.03,88263.0,139.7184,139.834,139.7184,139.7762,88263.0
2023-06-09 11:40:00,145.03,145.17,145.02,145.16,29452.0,139.7762,139.9111,139.7665,139.9015,29452.0
2023-06-09 11:45:00,145.16,145.2,145.1,145.16,28319.0,139.9015,139.94,139.8436,139.9015,28319.0
2023-06-09 11:50:00,145.14,145.18,145.07,145.12,26921.0,139.8822,139.9207,139.8147,139.8629,26921.0
2023-06-09 11:55:00,145.11,145.12,144.99,145.02,69983.0,139.8533,139.8629,139.7376,139.7665,69983.0
2023-06-09 12:00:00,145.02,145.05,144.85,145.01,64780.0,139.7665,139.7955,139.6027,139.7569,64780.0
2023-06-09 12:05:00,145.03,145.11,144.98,144.98,32878.0,139.7762,139.8533,139.728,139.728,32878.0
2023-06-09 12:10:00,144.98,145.11,144.97,145.09,45687.0,139.728,139.8533,139.7184,139.834,45687.0
2023-06-09 12:15:00,145.11,145.14,145.07,145.11,19313.0,139.8533,139.8822,139.8147,139.8533,19313.0
2023-06-09 12:20:00,145.11,145.12,145.01,145.04,17641.0,139.8533,139.8629,139.7569,139.7858,17641.0
2023-06-09 12:25:00,145.05,145.05,144.89,144.99,25536.0,139.7955,139.7955,139.6413,139.7376,25536.0
2023-06-09 12:30:00,144.97,145.09,144.96,145.06,188153.0,139.7184,139.834,139.7087,139.8051,188153.0
2023-06-09 12:35:00,145.06,145.06,144.9,144.95,20193.0,139.8051,139.8051,139.6509,139.6991,20193.0
2023-06-09 12:40:00,144.93,144.99,144.9,144.97,56177.0,139.6798,139.7376,139.6509,139.7184,56177.0
2023-06-09 12:45:00,144.97,145.02,144.96,145.02,38392.0,139.7184,139.7665,139.7087,139.7665,38392.0
2023-06-09 12:50:00,145.06,145.06,145.0,145.04,6022.0,139.8051,139.8051,139.7473,139.7858,6022.0
2023-06-09 12:55:00,145.03,145.12,144.99,145.12,15368.0,139.7762,139.8629,139.7376,139.8629,15368.0
2023-06-09 13:00:00,145.12,145.13,145.06,145.11,8064.0,139.8629,139.8726,139.8051,139.8533,8064.0
2023-06-09 13:05:00,145.12,145.19,145.11,145.19,16026.0,139.8629,139.9304,139.8533,139.9304,16026.0
2023-06-09 13:10:00,145.18,145.18,145.12,145.16,85748.0,139.9207,139.9207,139.8629,139.9015,85748.0
2023-06-09 13:15:00,145.16,145.18,145.08,145.09,19585.0,139.9015,139.9207,139.8244,139.834,19585.0
2023-06-09 13:20:00,145.07,145.09,145.05,145.09,24765.0,139.8147,139.834,139.7955,139.834,24765.0
2023-06-09 13:25:00,145.09,145.14,145.05,145.14,34721.0,139.834,139.8822,139.7955,139.8822,34721.0
2023-06-09 13:30:00,145.14,145.2,145.13,145.17,23333.0,139.8822,139.94,139.8726,139.9111,23333.0
2023-06-09 13:35:00,145.19,145.19,145.13,145.16,16472.0,139.9304,139.9304,139.8726,139.9015,16472.0
2023-06-09 13:40:00,145.17,145.22,145.15,145.17,11040.0,139.9111,139.9593,139.8918,139.9111,11040.0
2023-06-09 13:45:00,145.18,145.22,145.09,145.1,24029.0,139.9207,139.9593,139.834,139.8436,24029.0
2023-06-09 13:50:00,145.1,145.14,145.04,145.11,98818.0,139.8436,139.8822,139.7858,139.8533,98818.0
2023-06-09 13:55:00,145.11,145.17,145.06,145.17,25138.0,139.8533,139.9111,139.8051,139.9111,25138.0
2023-06-09 14:00:00,145.18,145.18,145.08,145.13,11113.0,139.9207,139.9207,139.8244,139.8726,11113.0
2023-06-09 14:05:00,145.12,145.17,145.11,145.16,11096.0,139.8629,139.9111,139.8533,139.9015,11096.0
2023-06-09 14:10:00,145.16,145.2,145.15,145.18,26112.0,139.9015,139.94,139.8918,139.9207,26112.0
2023-06-09 14:15:00,145.19,145.19,145.12,145.18,18937.0,139.9304,139.9304,139.8629,139.9207,18937.0
2023-06-09 14:20:00,145.18,145.27,145.17,145.25,14207.0,139.9207,140.0075,139.9111,139.9882,14207.0
2023-06-09 14:25:00,145.25,145.27,145.12,145.16,20522.0,139.9882,140.0075,139.8629,139.9015,20522.0
2023-06-09 14:30:00,145.16,145.18,145.09,145.14,15168.0,139.9015,139.9207,139.834,139.8822,15168.0
2023-06-09 14:35:00,145.14,145.14,145.02,145.03,17702.0,139.8822,139.8822,139.7665,139.7762,17702.0
2023-06-09 14:40:00,145.0,145.1,144.99,145.1,8269.0,139.7473,139.8436,139.7376,139.8436,8269.0
2023-06-09 14:45:00,145.09,145.13,145.05,145.07,13331.0,139.834,139.8726,139.7955,139.8147,13331.0
2023-06-09 14:50:00,145.07,145.09,145.03,145.03,9268.0,139.8147,139.834,139.7762,139.7762,9268.0
2023-06-09 14:55:00,145.04,145.15,145.02,145.14,15171.0,139.7858,139.8918,139.7665,139.8822,15171.0
2023-06-09 15:00:00,145.15,145.3,145.13,145.28,19525.0,139.8918,140.0364,139.8726,140.0171,19525.0
2023-06-09 15:05:00,145.28,145.28,145.08,145.12,45776.0,140.0171,140.0171,139.8244,139.8629,45776.0
2023-06-09 15:10:00,145.12,145.18,145.09,145.17,22098.0,139.8629,139.9207,139.834,139.9111,22098.0
2023-06-09 15:15:00,145.17,145.25,145.09,145.22,25850.0,139.9111,139.9882,139.834,139.9593,25850.0
2023-06-09 15:20:00,145.23,145.26,145.17,145.18,16987.0,139.9689,139.9978,139.9111,139.9207,16987.0
2023-06-09 15:25:00,145.18,145.2,145.12,145.18,34229.0,139.9207,139.94,139.8629,139.9207,34229.0
2023-06-09 15:30:00,145.17,145.26,145.15,145.21,34078.0,139.9111,139.9978,139.8918,139.9497,34078.0
2023-06-09 15:35:00,145.21,145.25,145.05,145.16,49383.0,139.9497,139.9882,139.7955,139.9015,49383.0
2023-06-09 15:40:00,145.17,145.24,145.15,145.19,37281.0,139.9111,139.9786,139.8918,139.9304,37281.0
2023-06-09 15:45:00,145.19,145.25,145.17,145.2,47989.0,139.9304,139.9882,139.9111,139.94,47989.0
2023-06-09 15:50:00,145.18,145.23,145.11,145.18,119013.0,139.9207,139.9689,139.8533,139.9207,119013.0
2023-06-09 15:55:00,145.18,145.25,145.12,145.2,188106.0,139.9207,139.9882,139.8629,139.94,188106.0
2023-06-12 09:30:00,145.45,145.45,145.19,145.28,61843.0,140.181,140.181,139.9304,140.0171,61843.0
2023-06-12 09:35:00,145.29,145.33,145.0,145.33,54384.0,140.0268,140.0653,139.7473,140.0653,54384.0
2023-06-12 09:40:00,145.34,145.57,145.34,145.35,86189.0,140.075,140.2966,140.075,140.0846,86189.0
2023-06-12 09:45:00,145.37,145.43,145.22,145.41,42911.0,140.1039,140.1617,139.9593,140.1424,42911.0
2023-06-12 09:50:00,145.4,145.71,145.39,145.68,90161.0,140.1328,140.4315,140.1231,140.4026,90161.0
2023-06-12 09:55:00,145.68,145.74,145.64,145.73,84244.0,140.4026,140.4605,140.3641,140.4508,84244.0
2023-06-12 10:00:00,145.74,145.74,145.62,145.66,27913.0,140.4605,140.4605,140.3448,140.3834,27913.0
2023-06-12 10:05:00,145.66,145.69,145.55,145.63,89423.0,140.3834,140.4123,140.2773,140.3544,89423.0
2023-06-12 10:10:00,145.67,145.82,145.61,145.81,31007.0,140.393,140.5376,140.3352,140.5279,31007.0
2023-06-12 10:15:00,145.81,145.81,145.66,145.74,46698.0,140.5279,140.5279,140.3834,140.4605,46698.0
2023-06-12 10:20:00,145.73,145.74,145.46,145.47,49249.0,140.4508,140.4605,140.1906,140.2002,49249.0
2023-06-12 10:25:00,145.46,145.55,145.38,145.53,76745.0,140.1906,140.2773,140.1135,140.2581,76745.0
2023-06-12 10:30:00,145.52,145.52,145.41,145.41,12868.0,140.2484,140.2484,140.1424,140.1424,12868.0
2023-06-12 10:35:00,145.42,145.42,145.25,145.27,41548.0,140.1521,140.1521,139.9882,140.0075,41548.0
2023-06-12 10:40:00,145.26,145.34,145.25,145.33,18223.0,139.9978,140.075,139.9882,140.0653,18223.0
2023-06-12 10:45:00,145.33,145.39,145.28,145.32,18728.0,140.0653,140.1231,140.0171,140.0557,18728.0
2023-06-12 10:50:00,145.33,145.37,145.27,145.28,18228.0,140.0653,140.1039,140.0075,140.0171,18228.0
2023-06-12 10:55:00,145.3,145.49,145.29,145.46,13410.0,140.0364,140.2195,140.0268,140.1906,13410.0
2023-06-12 11:00:00,145.48,145.6,145.48,145.53,6653.0,140.2099,140.3255,140.2099,140.2581,6653.0
2023-06-12 11:05:00,145.52,145.6,145.51,145.54,25136.0,140.2484,140.3255,140.2388,140.2677,25136.0
2023-06-12 11:10:00,145.55,145.63,145.52,145.62,47827.0,140.2773,140.3544,140.2484,140.3448,47827.0
2023-06-12 11:15:00,145.62,145.64,145.56,145.57,87982.0,140.3448,140.3641,140.287,140.2966,87982.0
2023-06-12 11:20:00,145.55,145.56,145.41,145.42,14939.0,140.2773,140.287,140.1424,140.1521,14939.0
2023-06-12 11:25:00,145.44,145.5,145.4,145.5,9493.0,140.1713,140.2292,140.1328,140.2292,9493.0
2023-06-12 11:30:00,145.5,145.58,145.46,145.52,44635.0,140.2292,140.3063,140.1906,140.2484,44635.0
2023-06-12 11:35:00,145.52,145.56,145.43,145.47,11418.0,140.2484,140.287,140.1617,140.2002,11418.0
2023-06-12 11:40:00,145.48,145.54,145.47,145.5,17801.0,140.2099,140.2677,140.2002,140.2292,17801.0
2023-06-12 11:45:00,145.5,145.52,145.45,145.48,44426.0,140.2292,140.2484,140.181,140.2099,44426.0
2023-06-12 11:50:00,145.49,145.53,145.45,145.46,11505.0,140.2195,140.2581,140.181,140.1906,11505.0
2023-06-12 11:55:00,145.45,145.58,145.42,145.58,21864.0,140.181,140.3063,140.1521,140.3063,21864.0
2023-06-12 12:00:00,145.58,145.68,145.58,145.65,48126.0,140.3063,140.4026,140.3063,140.3737,48126.0
2023-06-12 12:05:00,145.63,145.67,145.61,145.66,12899.0,140.3544,140.393,140.3352,140.3834,12899.0
2023-06-12 12:10:00,145.65,145.68,145.61,145.64,20771.0,140.3737,140.4026,140.3352,140.3641,20771.0
2023-06-12 12:15:00,145.63,145.67,145.62,145.65,11204.0,140.3544,140.393,140.3448,140.3737,11204.0
2023-06-12 12:20:00,145.66,145.67,145.62,145.66,42538.0,140.3834,140.393,140.3448,140.3834,42538.0
2023-06-12 12:25:00,145.66,145.7,145.65,145.66,10707.0,140.3834,140.4219,140.3737,140.3834,10707.0
2023-06-12 12:30:00,145.65,145.7,145.65,145.69,7559.0,140.3737,140.4219,140.3737,140.4123,7559.0
2023-06-12 12:35:00,145.7,145.78,145.7,145.76,15180.0,140.4219,140.499,140.4219,140.4797,15180.0
2023-06-12 12:40:00,145.77,145.79,145.72,145.75,8561.0,140.4894,140.5087,140.4412,140.4701,8561.0
2023-06-12 12:45:00,145.77,145.77,145.72,145.75,13934.0,140.4894,140.4894,140.4412,140.4701,13934.0
2023-06-12 12:50:00,145.76,145.76,145.71,145.72,12614.0,140.4797,140.4797,140.4315,140.4412,12614.0
2023-06-12 12:55:00,145.72,145.77,145.7,145.76,7929.0,140.4412,140.4894,140.4219,140.4797,7929.0
2023-06-12 13:00:00,145.75,145.79,145.71,145.72,32916.0,140.4701,140.5087,140.4315,140.4412,32916.0
2023-06-12 13:05:00,145.72,145.73,145.61,145.64,10686.0,140.4412,140.4508,140.3352,140.3641,10686.0
2023-06-12 13:10:00,145.63,145.67,145.63,145.64,16102.0,140.3544,140.393,140.3544,140.3641,16102.0
2023-06-12 13:15:00,145.64,145.67,145.6,145.64,387855.0,140.3641,140.393,140.3255,140.3641,387855.0
2023-06-12 13:20:00,145.65,145.67,145.61,145.63,11252.0,140.3737,140.393,140.3352,140.3544,11252.0
2023-06-12 13:25:00,145.62,145.64,145.57,145.57,16192.0,140.3448,140.3641,140.2966,140.2966,16192.0
2023-06-12 13:30:00,145.57,145.58,145.49,145.52,72890.0,140.2966,140.3063,140.2195,140.2484,72890.0
2023-06-12 13:35:00,145.51,145.53,145.48,145.53,10874.0,140.2388,140.2581,140.2099,140.2581,10874.0
2023-06-12 13:40:00,145.53,145.59,145.53,145.59,9501.0,140.2581,140.3159,140.2581,140.3159,9501.0
2023-06-12 13:45:00,145.59,145.66,145.59,145.64,8063.0,140.3159,140.3834,140.3159,140.3641,8063.0
2023-06-12 13:50:00,145.64,145.64,145.6,145.62,36651.0,140.3641,140.3641,140.3255,140.3448,36651.0
2023-06-12 13:55:00,145.62,145.67,145.61,145.65,13430.0,140.3448,140.393,140.3352,140.3737,13430.0
2023-06-12 14:00:00,145.67,145.68,145.62,145.64,54699.0,140.393,140.4026,140.3448,140.3641,54699.0
2023-06-12 14:05:00,145.63,145.67,145.59,145.65,35379.0,140.3544,140.393,140.3159,140.3737,35379.0
2023-06-12 14:10:00,145.66,145.67,145.61,145.61,27474.0,140.3834,140.393,140.3352,140.3352,27474.0
2023-06-12 14:15:00,145.61,145.66,145.59,145.59,29101.0,140.3352,140.3834,140.3159,140.3159,29101.0
2023-06-12 14:20:00,145.61,145.61,145.58,145.61,11568.0,140.3352,140.3352,140.3063,140.3352,11568.0
2023-06-12 14:25:00,145.62,145.65,145.59,145.59,14190.0,140.3448,140.3737,140.3159,140.3159,14190.0
2023-06-12 14:30:00,145.61,145.69,145.6,145.66,23516.0,140.3352,140.4123,140.3255,140.3834,23516.0
2023-06-12 14:35:00,145.67,145.71,145.59,145.6,17785.0,140.393,140.4315,140.3159,140.3255,17785.0
2023-06-12 14:40:00,145.6,145.68,145.6,145.68,16817.0,140.3255,140.4026,140.3255,140.4026,16817.0
2023-06-12 14:45:00,145.67,145.77,145.65,145.75,18133.0,140.393,140.4894,140.3737,140.4701,18133.0
2023-06-12 14:50:00,145.76,145.82,145.73,145.77,54962.0,140.4797,140.5376,140.4508,140.4894,54962.0
2023-06-12 14:55:00,145.78,145.82,145.74,145.8,124714.0,140.499,140.5376,140.4605,140.5183,124714.0
2023-06-12 15:00:00,145.81,145.92,145.8,145.88,48419.0,140.5279,140.6339,140.5183,140.5954,48419.0
2023-06-12 15:05:00,145.89,145.91,145.8,145.9,22344.0,140.605,140.6243,140.5183,140.6147,22344.0
2023-06-12 15:10:00,145.9,146.1,145.89,146.06,25320.0,140.6147,140.8074,140.605,140.7689,25320.0
2023-06-12 15:15:00,146.06,146.18,146.03,146.03,26659.0,140.7689,140.8845,140.74,140.74,26659.0
2023-06-12 15:20:00,146.04,146.06,145.97,146.05,25929.0,140.7496,140.7689,140.6821,140.7592,25929.0
2023-06-12 15:25:00,146.07,146.1,146.04,146.08,29704.0,140.7785,140.8074,140.7496,140.7881,29704.0
2023-06-12 15:30:00,146.08,146.12,146.0,146.07,33840.0,140.7881,140.8267,140.711,140.7785,33840.0
2023-06-12 15:35:00,146.07,146.11,146.0,146.1,27830.0,140.7785,140.8171,140.711,140.8074,27830.0
2023-06-12 15:40:00,146.11,146.21,146.08,146.13,38152.0,140.8171,140.9134,140.7881,140.8363,38152.0
2023-06-12 15:45:00,146.12,146.15,146.02,146.09,44239.0,140.8267,140.8556,140.7303,140.7978,44239.0
2023-06-12 15:50:00,146.09,146.17,146.02,146.04,76155.0,140.7978,140.8749,140.7303,140.7496,76155.0
2023-06-12 15:55:00,146.04,146.15,146.0,146.11,120410.0,140.7496,140.8556,140.711,140.8171,120410.0
2023-06-13 09:30:00,146.59,146.74,146.4,146.73,306569.0,141.2797,141.4242,141.0966,141.4146,306569.0
2023-06-13 09:35:00,146.73,147.18,146.73,147.18,237358.0,141.4146,141.8483,141.4146,141.8483,237358.0
2023-06-13 09:40:00,147.17,147.35,147.08,147.29,126778.0,141.8387,142.0121,141.7519,141.9543,126778.0
2023-06-13 09:45:00,147.35,147.5,147.17,147.35,280104.0,142.0121,142.1567,141.8387,142.0121,280104.0
2023-06-13 09:50:00,147.35,147.37,147.18,147.23,124788.0,142.0121,142.0314,141.8483,141.8965,124788.0
2023-06-13 09:55:00,147.22,147.35,147.09,147.18,89717.0,141.8868,142.0121,141.7616,141.8483,89717.0
2023-06-13 10:00:00,147.2,147.32,147.14,147.31,202118.0,141.8676,141.9832,141.8097,141.9736,202118.0
2023-06-13 10:05:00,147.32,147.52,147.29,147.42,137204.0,141.9832,142.176,141.9543,142.0796,137204.0
2023-06-13 10:10:00,147.41,147.44,147.2,147.42,86147.0,142.07,142.0989,141.8676,142.0796,86147.0
2023-06-13 10:15:00,147.41,147.42,147.08,147.25,28401.0,142.07,142.0796,141.7519,141.9158,28401.0
2023-06-13 10:20:00,147.25,147.41,147.22,147.38,59585.0,141.9158,142.07,141.8868,142.0411,59585.0
2023-06-13 10:25:00,147.39,147.61,147.37,147.59,146345.0,142.0507,142.2627,142.0314,142.2434,146345.0
2023-06-13 10:30:00,147.61,147.61,147.33,147.5,41690.0,142.2627,142.2627,141.9929,142.1567,41690.0
2023-06-13 10:35:00,147.5,147.62,147.48,147.52,54834.0,142.1567,142.2724,142.1374,142.176,54834.0
2023-06-13 10:40:00,147.53,147.54,147.42,147.49,46621.0,142.1856,142.1953,142.0796,142.1471,46621.0
2023-06-13 10:45:00,147.5,147.6,147.49,147.57,55154.0,142.1567,142.2531,142.1471,142.2242,55154.0
2023-06-13 10:50:00,147.58,147.61,147.41,147.43,23896.0,142.2338,142.2627,142.07,142.0892,23896.0
2023-06-13 10:55:00,147.42,147.51,147.38,147.41,32724.0,142.0796,142.1663,142.0411,142.07,32724.0
2023-06-13 11:00:00,147.41,147.45,147.37,147.38,25668.0,142.07,142.1085,142.0314,142.0411,25668.0
2023-06-13 11:05:00,147.37,147.39,147.28,147.34,23903.0,142.0314,142.0507,141.9447,142.0025,23903.0
2023-06-13 11:10:00,147.35,147.58,147.35,147.5,21236.0,142.0121,142.2338,142.0121,142.1567,21236.0
2023-06-13 11:15:00,147.53,147.61,147.48,147.52,36733.0,142.1856,142.2627,142.1374,142.176,36733.0
2023-06-13 11:20:00,147.52,147.7,147.5,147.57,36450.0,142.176,142.3495,142.1567,142.2242,36450.0
2023-06-13 11:25:00,147.57,147.61,147.49,147.53,12385.0,142.2242,142.2627,142.1471,142.1856,12385.0
2023-06-13 11:30:00,147.55,147.58,147.43,147.47,30194.0,142.2049,142.2338,142.0892,142.1278,30194.0
2023-06-13 11:35:00,147.46,147.49,147.28,147.29,29482.0,142.1182,142.1471,141.9447,141.9543,29482.0
2023-06-13 11:40:00,147.31,147.46,147.29,147.42,28641.0,141.9736,142.1182,141.9543,142.0796,28641.0
2023-06-13 11:45:00,147.41,147.43,147.34,147.41,24330.0,142.07,142.0892,142.0025,142.07,24330.0
2023-06-13 11:50:00,147.41,147.52,147.4,147.47,38467.0,142.07,142.176,142.0603,142.1278,38467.0
2023-06-13 11:55:00,147.47,147.5,147.29,147.29,67824.0,142.1278,142.1567,141.9543,141.9543,67824.0
2023-06-13 12:00:00,147.28,147.28,147.17,147.24,32158.0,141.9447,141.9447,141.8387,141.9061,32158.0
2023-06-13 12:05:00,147.27,147.38,147.24,147.34,21071.0,141.935,142.0411,141.9061,142.0025,21071.0
2023-06-13 12:10:00,147.34,147.4,147.33,147.36,26175.0,142.0025,142.0603,141.9929,142.0218,26175.0
2023-06-13 12:15:00,147.35,147.46,147.35,147.45,57969.0,142.0121,142.1182,142.0121,142.1085,57969.0
2023-06-13 12:20:00,147.47,147.54,147.4,147.51,22270.0,142.1278,142.1953,142.0603,142.1663,22270.0
2023-06-13 12:25:00,147.52,147.52,147.44,147.5,25854.0,142.176,142.176,142.0989,142.1567,25854.0
2023-06-13 12:30:00,147.49,147.55,147.49,147.53,30332.0,142.1471,142.2049,142.1471,142.1856,30332.0
2023-06-13 12:35:00,147.53,147.55,147.49,147.52,13619.0,142.1856,142.2049,142.1471,142.176,13619.0
2023-06-13 12:40:00,147.55,147.6,147.55,147.58,48881.0,142.2049,142.2531,142.2049,142.2338,48881.0
2023-06-13 12:45:00,147.58,147.6,147.52,147.53,167746.0,142.2338,142.2531,142.176,142.1856,167746.0
2023-06-13 12:50:00,147.52,147.6,147.51,147.57,111345.0,142.176,142.2531,142.1663,142.2242,111345.0
2023-06-13 12:55:00,147.57,147.62,147.54,147.61,44109.0,142.2242,142.2724,142.1953,142.2627,44109.0
2023-06-13 13:00:00,147.61,147.66,147.58,147.65,85472.0,142.2627,142.3109,142.2338,142.3013,85472.0
2023-06-13 13:05:00,147.67,147.72,147.53,147.57,314542.0,142.3205,142.3687,142.1856,142.2242,314542.0
2023-06-13 13:10:00,147.58,147.59,147.51,147.53,38221.0,142.2338,142.2434,142.1663,142.1856,38221.0
2023-06-13 13:15:00,147.54,147.63,147.54,147.61,45269.0,142.1953,142.282,142.1953,142.2627,45269.0
2023-06-13 13:20:00,147.63,147.66,147.62,147.65,12685.0,142.282,142.3109,142.2724,142.3013,12685.0
2023-06-13 13:25:00,147.65,147.75,147.59,147.71,191103.0,142.3013,142.3976,142.2434,142.3591,191103.0
2023-06-13 13:30:00,147.72,147.73,147.65,147.66,35650.0,142.3687,142.3784,142.3013,142.3109,35650.0
2023-06-13 13:35:00,147.67,147.67,147.59,147.64,60563.0,142.3205,142.3205,142.2434,142.2916,60563.0
2023-06-13 13:40:00,147.65,147.72,147.63,147.71,19195.0,142.3013,142.3687,142.282,142.3591,19195.0
2023-06-13 13:45:00,147.71,147.75,147.68,147.75,22953.0,142.3591,142.3976,142.3302,142.3976,22953.0
2023-06-13 13:50:00,147.74,147.74,147.66,147.67,22217.0,142.388,142.388,142.3109,142.3205,22217.0
2023-06-13 13:55:00,147.67,147.71,147.59,147.67,67428.0,142.3205,142.3591,142.2434,142.3205,67428.0
2023-06-13 14:00:00,147.68,147.73,147.62,147.68,25009.0,142.3302,142.3784,142.2724,142.3302,25009.0
2023-06-13 14:05:00,147.68,147.7,147.6,147.6,47756.0,142.3302,142.3495,142.2531,142.2531,47756.0
2023-06-13 14:10:00,147.6,147.6,147.45,147.53,64080.0,142.2531,142.2531,142.1085,142.1856,64080.0
2023-06-13 14:15:00,147.53,147.57,147.47,147.57,17091.0,142.1856,142.2242,142.1278,142.2242,17091.0
2023-06-13 14:20:00,147.57,147.62,147.53,147.58,16063.0,142.2242,142.2724,142.1856,142.2338,16063.0
2023-06-13 14:25:00,147.6,147.61,147.38,147.45,38154.0,142.2531,142.2627,142.0411,142.1085,38154.0
2023-06-13 14:30:00,147.44,147.44,147.25,147.31,39780.0,142.0989,142.0989,141.9158,141.9736,39780.0
2023-06-13 14:35:00,147.3,147.37,147.21,147.37,33024.0,141.9639,142.0314,141.8772,142.0314,33024.0
2023-06-13 14:40:00,147.37,147.38,147.2,147.27,18986.0,142.0314,142.0411,141.8676,141.935,18986.0
2023-06-13 14:45:00,147.25,147.37,147.21,147.3,22467.0,141.9158,142.0314,141.8772,141.9639,22467.0
2023-06-13 14:50:00,147.3,147.38,147.29,147.35,30492.0,141.9639,142.0411,141.9543,142.0121,30492.0
2023-06-13 14:55:00,147.35,147.45,147.34,147.4,37771.0,142.0121,142.1085,142.0025,142.0603,37771.0
2023-06-13 15:00:00,147.42,147.52,147.42,147.51,44807.0,142.0796,142.176,142.0796,142.1663,44807.0
2023-06-13 15:05:00,147.52,147.58,147.51,147.56,58611.0,142.176,142.2338,142.1663,142.2145,58611.0
2023-06-13 15:10:00,147.57,147.59,147.5,147.58,18190.0,142.2242,142.2434,142.1567,142.2338,18190.0
2023-06-13 15:15:00,147.58,147.6,147.51,147.54,22544.0,142.2338,142.2531,142.1663,142.1953,22544.0
2023-06-13 15:20:00,147.53,147.65,147.5,147.5,63065.0,142.1856,142.3013,142.1567,142.1567,63065.0
2023-06-13 15:25:00,147.5,147.58,147.49,147.54,42228.0,142.1567,142.2338,142.1471,142.1953,42228.0
2023-06-13 15:30:00,147.55,147.58,147.48,147.49,44732.0,142.2049,142.2338,142.1374,142.1471,44732.0
2023-06-13 15:35:00,147.48,147.55,147.43,147.47,33053.0,142.1374,142.2049,142.0892,142.1278,33053.0
2023-06-13 15:40:00,147.48,147.57,147.47,147.48,765190.0,142.1374,142.2242,142.1278,142.1374,765190.0
2023-06-13 15:45:00,147.47,147.5,147.44,147.46,60143.0,142.1278,142.1567,142.0989,142.1182,60143.0
2023-06-13 15:50:00,147.47,147.54,147.38,147.53,111467.0,142.1278,142.1953,142.0411,142.1856,111467.0
2023-06-13 15:55:00,147.53,147.58,147.45,147.56,130851.0,142.1856,142.2338,142.1085,142.2145,130851.0
2023-06-14 09:30:00,147.92,148.13,147.75,148.1,92239.0,142.5615,142.7639,142.3976,142.735,92239.0
2023-06-14 09:35:00,148.09,148.34,147.99,148.23,68208.0,142.7253,142.9663,142.629,142.8603,68208.0
2023-06-14 09:40:00,148.24,148.25,148.03,148.18,282981.0,142.8699,142.8795,142.6675,142.8121,282981.0
2023-06-14 09:45:00,148.18,148.28,148.05,148.06,98088.0,142.8121,142.9084,142.6868,142.6964,98088.0
2023-06-14 09:50:00,148.07,148.2,147.96,148.02,48367.0,142.7061,142.8313,142.6,142.6579,48367.0
2023-06-14 09:55:00,148.01,148.01,147.87,148.0,81513.0,142.6482,142.6482,142.5133,142.6386,81513.0
2023-06-14 10:00:00,148.01,148.1,147.94,148.06,33800.0,142.6482,142.735,142.5808,142.6964,33800.0
2023-06-14 10:05:00,148.1,148.2,148.06,148.19,111747.0,142.735,142.8313,142.6964,142.8217,111747.0
2023-06-14 10:10:00,148.19,148.21,148.08,148.11,47136.0,142.8217,142.841,142.7157,142.7446,47136.0
2023-06-14 10:15:00,148.13,148.14,148.01,148.01,42650.0,142.7639,142.7735,142.6482,142.6482,42650.0
2023-06-14 10:20:00,148.02,148.09,147.93,148.0,52202.0,142.6579,142.7253,142.5711,142.6386,52202.0
2023-06-14 10:25:00,147.99,148.03,147.92,147.95,14621.0,142.629,142.6675,142.5615,142.5904,14621.0
2023-06-14 10:30:00,147.96,148.08,147.93,148.07,34224.0,142.6,142.7157,142.5711,142.7061,34224.0
2023-06-14 10:35:00,148.06,148.1,147.99,148.08,33193.0,142.6964,142.735,142.629,142.7157,33193.0
2023-06-14 10:40:00,148.09,148.19,147.98,147.98,42361.0,142.7253,142.8217,142.6193,142.6193,42361.0
2023-06-14 10:45:00,147.97,148.15,147.97,148.11,74685.0,142.6097,142.7832,142.6097,142.7446,74685.0
2023-06-14 10:50:00,148.1,148.12,148.04,148.05,35742.0,142.735,142.7542,142.6771,142.6868,35742.0
2023-06-14 10:55:00,148.06,148.2,148.05,148.18,28267.0,142.6964,142.8313,142.6868,142.8121,28267.0
2023-06-14 11:00:00,148.18,148.31,148.16,148.25,26719.0,142.8121,142.9374,142.7928,142.8795,26719.0
2023-06-14 11:05:00,148.25,148.25,148.1,148.12,15425.0,142.8795,142.8795,142.735,142.7542,15425.0
2023-06-14 11:10:00,148.12,148.26,148.12,148.24,34518.0,142.7542,142.8892,142.7542,142.8699,34518.0
2023-06-14 11:15:00,148.26,148.33,148.24,148.33,25904.0,142.8892,142.9566,142.8699,142.9566,25904.0
2023-06-14 11:20:00,148.33,148.45,148.32,148.4,221171.0,142.9566,143.0723,142.947,143.0241,221171.0
2023-06-14 11:25:00,148.4,148.46,148.29,148.33,40846.0,143.0241,143.0819,142.9181,142.9566,40846.0
2023-06-14 11:30:00,148.33,148.36,148.28,148.29,18147.0,142.9566,142.9855,142.9084,142.9181,18147.0
2023-06-14 11:35:00,148.28,148.37,148.28,148.29,20938.0,142.9084,142.9952,142.9084,142.9181,20938.0
2023-06-14 11:40:00,148.27,148.38,148.26,148.31,18279.0,142.8988,143.0048,142.8892,142.9374,18279.0
2023-06-14 11:45:00,148.36,148.38,148.32,148.36,15298.0,142.9855,143.0048,142.947,142.9855,15298.0
2023-06-14 11:50:00,148.36,148.38,148.28,148.28,20034.0,142.9855,143.0048,142.9084,142.9084,20034.0
2023-06-14 11:55:00,148.24,148.25,148.18,148.22,22255.0,142.8699,142.8795,142.8121,142.8506,22255.0
2023-06-14 12:00:00,148.22,148.23,148.07,148.07,23613.0,142.8506,142.8603,142.7061,142.7061,23613.0
2023-06-14 12:05:00,148.09,148.09,148.02,148.06,23714.0,142.7253,142.7253,142.6579,142.6964,23714.0
2023-06-14 12:10:00,148.07,148.14,148.04,148.13,42952.0,142.7061,142.7735,142.6771,142.7639,42952.0
2023-06-14 12:15:00,148.13,148.25,148.1,148.24,22002.0,142.7639,142.8795,142.735,142.8699,22002.0
2023-06-14 12:20:00,148.23,148.26,148.16,148.16,47998.0,142.8603,142.8892,142.7928,142.7928,47998.0
2023-06-14 12:25:00,148.17,148.17,148.12,148.15,22287.0,142.8024,142.8024,142.7542,142.7832,22287.0
2023-06-14 12:30:00,148.15,148.16,148.08,148.09,23080.0,142.7832,142.7928,142.7157,142.7253,23080.0
2023-06-14 12:35:00,148.07,148.1,148.02,148.06,16225.0,142.7061,142.735,142.6579,142.6964,16225.0
2023-06-14 12:40:00,148.06,148.07,148.03,148.04,41020.0,142.6964,142.7061,142.6675,142.6771,41020.0
2023-06-14 12:45:00,148.04,148.11,148.03,148.08,30138.0,142.6771,142.7446,142.6675,142.7157,30138.0
2023-06-14 12:50:00,148.09,148.13,148.06,148.1,41447.0,142.7253,142.7639,142.6964,142.735,41447.0
2023-06-14 12:55:00,148.09,148.1,148.06,148.09,62746.0,142.7253,142.735,142.6964,142.7253,62746.0
2023-06-14 13:00:00,148.09,148.09,148.0,148.0,58316.0,142.7253,142.7253,142.6386,142.6386,58316.0
2023-06-14 13:05:00,148.0,148.03,147.94,147.99,14006.0,142.6386,142.6675,142.5808,142.629,14006.0
2023-06-14 13:10:00,147.99,147.99,147.86,147.88,41305.0,142.629,142.629,142.5037,142.5229,41305.0
2023-06-14 13:15:00,147.86,147.87,147.79,147.81,28016.0,142.5037,142.5133,142.4362,142.4555,28016.0
2023-06-14 13:20:00,147.79,147.81,147.73,147.8,25965.0,142.4362,142.4555,142.3784,142.4458,25965.0
2023-06-14 13:25:00,147.79,147.81,147.75,147.76,17808.0,142.4362,142.4555,142.3976,142.4073,17808.0
2023-06-14 13:30:00,147.77,147.78,147.69,147.77,21357.0,142.4169,142.4266,142.3398,142.4169,21357.0
2023-06-14 13:35:00,147.78,147.78,147.7,147.77,23632.0,142.4266,142.4266,142.3495,142.4169,23632.0
2023-06-14 13:40:00,147.78,147.8,147.73,147.74,74045.0,142.4266,142.4458,142.3784,142.388,74045.0
2023-06-14 13:45:00,147.73,147.8,147.71,147.79,21990.0,142.3784,142.4458,142.3591,142.4362,21990.0
2023-06-14 13:50:00,147.78,147.81,147.74,147.78,26246.0,142.4266,142.4555,142.388,142.4266,26246.0
2023-06-14 13:55:00,147.79,147.84,147.72,147.73,55594.0,142.4362,142.4844,142.3687,142.3784,55594.0
2023-06-14 14:00:00,147.71,147.71,146.99,147.19,232877.0,142.3591,142.3591,141.6652,141.8579,232877.0
2023-06-14 14:05:00,147.17,147.19,146.58,146.91,35345.0,141.8387,141.8579,141.27,141.5881,35345.0
2023-06-14 14:10:00,146.9,147.06,146.69,146.88,206544.0,141.5784,141.7326,141.376,141.5592,206544.0
2023-06-14 14:15:00,146.88,146.93,146.59,146.7,65348.0,141.5592,141.6074,141.2797,141.3857,65348.0
2023-06-14 14:20:00,146.66,146.83,146.5,146.56,39512.0,141.3471,141.511,141.1929,141.2508,39512.0
2023-06-14 14:25:00,146.53,146.69,146.41,146.65,131127.0,141.2218,141.376,141.1062,141.3375,131127.0
2023-06-14 14:30:00,146.66,146.9,146.49,146.62,293039.0,141.3471,141.5784,141.1833,141.3086,293039.0
2023-06-14 14:35:00,146.66,147.03,146.63,146.83,409738.0,141.3471,141.7037,141.3182,141.511,409738.0
2023-06-14 14:40:00,146.82,147.32,146.81,147.27,153283.0,141.5013,141.9832,141.4917,141.935,153283.0
2023-06-14 14:45:00,147.28,147.37,147.07,147.36,169332.0,141.9447,142.0314,141.7423,142.0218,169332.0
2023-06-14 14:50:00,147.37,147.44,147.11,147.31,198477.0,142.0314,142.0989,141.7808,141.9736,198477.0
2023-06-14 14:55:00,147.31,147.47,147.23,147.29,184223.0,141.9736,142.1278,141.8965,141.9543,184223.0
2023-06-14 15:00:00,147.31,147.52,147.27,147.48,144054.0,141.9736,142.176,141.935,142.1374,144054.0
2023-06-14 15:05:00,147.48,147.87,147.46,147.81,317140.0,142.1374,142.5133,142.1182,142.4555,317140.0
2023-06-14 15:10:00,147.82,147.83,147.37,147.37,276987.0,142.4651,142.4747,142.0314,142.0314,276987.0
2023-06-14 15:15:00,147.38,147.39,147.09,147.28,183307.0,142.0411,142.0507,141.7616,141.9447,183307.0
2023-06-14 15:20:00,147.27,147.61,147.21,147.52,204392.0,141.935,142.2627,141.8772,142.176,204392.0
2023-06-14 15:25:00,147.53,147.68,147.39,147.42,182791.0,142.1856,142.3302,142.0507,142.0796,182791.0
2023-06-14 15:30:00,147.42,147.48,147.26,147.42,140443.0,142.0796,142.1374,141.9254,142.0796,140443.0
2023-06-14 15:35:00,147.42,147.5,147.38,147.43,229345.0,142.0796,142.1567,142.0411,142.0892,229345.0
2023-06-14 15:40:00,147.45,147.46,147.22,147.26,413143.0,142.1085,142.1182,141.8868,141.9254,413143.0
2023-06-14 15:45:00,147.26,147.3,147.0,147.03,185561.0,141.9254,141.9639,141.6748,141.7037,185561.0
2023-06-14 15:50:00,147.01,147.12,146.78,147.04,189870.0,141.6845,141.7905,141.4628,141.7134,189870.0
2023-06-14 15:55:00,147.03,147.28,147.03,147.25,196607.0,141.7037,141.9447,141.7037,141.9158,196607.0
2023-06-15 09:30:00,146.95,147.2,146.95,147.17,61086.0,141.6266,141.8676,141.6266,141.8387,61086.0
2023-06-15 09:35:00,147.13,147.41,147.02,147.35,109257.0,141.8001,142.07,141.6941,142.0121,109257.0
2023-06-15 09:40:00,147.36,147.45,147.24,147.3,60392.0,142.0218,142.1085,141.9061,141.9639,60392.0
2023-06-15 09:45:00,147.31,147.57,147.28,147.57,193389.0,141.9736,142.2242,141.9447,142.2242,193389.0
2023-06-15 09:50:00,147.59,147.82,147.58,147.68,119962.0,142.2434,142.4651,142.2338,142.3302,119962.0
2023-06-15 09:55:00,147.67,147.84,147.63,147.82,57400.0,142.3205,142.4844,142.282,142.4651,57400.0
2023-06-15 10:00:00,147.83,147.99,147.79,147.87,87858.0,142.4747,142.629,142.4362,142.5133,87858.0
2023-06-15 10:05:00,147.9,147.91,147.72,147.76,164294.0,142.5422,142.5519,142.3687,142.4073,164294.0
2023-06-15 10:10:00,147.79,147.85,147.72,147.74,71260.0,142.4362,142.494,142.3687,142.388,71260.0
2023-06-15 10:15:00,147.73,147.76,147.58,147.7,15370.0,142.3784,142.4073,142.2338,142.3495,15370.0
2023-06-15 10:20:00,147.7,147.83,147.63,147.66,226930.0,142.3495,142.4747,142.282,142.3109,226930.0
2023-06-15 10:25:00,147.67,147.87,147.67,147.8,29209.0,142.3205,142.5133,142.3205,142.4458,29209.0
2023-06-15 10:30:00,147.83,147.85,147.64,147.71,33483.0,142.4747,142.494,142.2916,142.3591,33483.0
2023-06-15 10:35:00,147.7,147.71,147.42,147.47,59485.0,142.3495,142.3591,142.0796,142.1278,59485.0
2023-06-15 10:40:00,147.46,147.67,147.43,147.65,31730.0,142.1182,142.3205,142.0892,142.3013,31730.0
2023-06-15 10:45:00,147.65,147.87,147.65,147.78,104395.0,142.3013,142.5133,142.3013,142.4266,104395.0
2023-06-15 10:50:00,147.77,147.77,147.6,147.64,30489.0,142.4169,142.4169,142.2531,142.2916,30489.0
2023-06-15 10:55:00,147.64,147.74,147.62,147.73,11528.0,142.2916,142.388,142.2724,142.3784,11528.0
2023-06-15 11:00:00,147.77,147.83,147.72,147.81,33303.0,142.4169,142.4747,142.3687,142.4555,33303.0
2023-06-15 11:05:00,147.8,147.83,147.71,147.83,264006.0,142.4458,142.4747,142.3591,142.4747,264006.0
2023-06-15 11:10:00,147.84,147.98,147.78,147.9,113152.0,142.4844,142.6193,142.4266,142.5422,113152.0
2023-06-15 11:15:00,147.91,148.09,147.9,147.99,39676.0,142.5519,142.7253,142.5422,142.629,39676.0
2023-06-15 11:20:00,147.99,148.15,147.99,148.1,26489.0,142.629,142.7832,142.629,142.735,26489.0
2023-06-15 11:25:00,148.1,148.28,148.08,148.28,42881.0,142.735,142.9084,142.7157,142.9084,42881.0
2023-06-15 11:30:00,148.27,148.28,148.11,148.16,79498.0,142.8988,142.9084,142.7446,142.7928,79498.0
2023-06-15 11:35:00,148.16,148.31,148.16,148.3,62189.0,142.7928,142.9374,142.7928,142.9277,62189.0
2023-06-15 11:40:00,148.31,148.33,148.18,148.21,26525.0,142.9374,142.9566,142.8121,142.841,26525.0
2023-06-15 11:45:00,148.23,148.28,148.01,148.06,56219.0,142.8603,142.9084,142.6482,142.6964,56219.0
2023-06-15 11:50:00,148.07,148.22,148.05,148.2,74625.0,142.7061,142.8506,142.6868,142.8313,74625.0
2023-06-15 11:55:00,148.21,148.24,148.18,148.22,27407.0,142.841,142.8699,142.8121,142.8506,27407.0
2023-06-15 12:00:00,148.22,148.25,148.2,148.24,20880.0,142.8506,142.8795,142.8313,142.8699,20880.0
2023-06-15 12:05:00,148.23,148.25,148.15,148.25,25267.0,142.8603,142.8795,142.7832,142.8795,25267.0
2023-06-15 12:10:00,148.25,148.25,148.12,148.15,17075.0,142.8795,142.8795,142.7542,142.7832,17075.0
2023-06-15 12:15:00,148.14,148.24,148.13,148.24,14025.0,142.7735,142.8699,142.7639,142.8699,14025.0
2023-06-15 12:20:00,148.23,148.33,148.22,148.3,11489.0,142.8603,142.9566,142.8506,142.9277,11489.0
2023-06-15 12:25:00,148.31,148.34,148.28,148.3,20928.0,142.9374,142.9663,142.9084,142.9277,20928.0
2023-06-15 12:30:00,148.32,148.37,148.27,148.28,27659.0,142.947,142.9952,142.8988,142.9084,27659.0
2023-06-15 12:35:00,148.29,148.35,148.27,148.32,14746.0,142.9181,142.9759,142.8988,142.947,14746.0
2023-06-15 12:40:00,148.33,148.41,148.32,148.34,7784.0,142.9566,143.0337,142.947,142.9663,7784.0
2023-06-15 12:45:00,148.34,148.35,148.27,148.34,9815.0,142.9663,142.9759,142.8988,142.9663,9815.0
2023-06-15 12:50:00,148.34,148.36,148.3,148.31,31591.0,142.9663,142.9855,142.9277,142.9374,31591.0
2023-06-15 12:55:00,148.3,148.36,148.26,148.35,21878.0,142.9277,142.9855,142.8892,142.9759,21878.0
2023-06-15 13:00:00,148.36,148.37,148.27,148.27,22994.0,142.9855,142.9952,142.8988,142.8988,22994.0
2023-06-15 13:05:00,148.26,148.29,148.15,148.17,17562.0,142.8892,142.9181,142.7832,142.8024,17562.0
2023-06-15 13:10:00,148.18,148.25,148.14,148.16,23907.0,142.8121,142.8795,142.7735,142.7928,23907.0
2023-06-15 13:15:00,148.15,148.19,148.12,148.15,12296.0,142.7832,142.8217,142.7542,142.7832,12296.0
2023-06-15 13:20:00,148.17,148.23,148.16,148.23,11291.0,142.8024,142.8603,142.7928,142.8603,11291.0
2023-06-15 13:25:00,148.21,148.32,148.19,148.31,11305.0,142.841,142.947,142.8217,142.9374,11305.0
2023-06-15 13:30:00,148.32,148.38,148.31,148.36,77262.0,142.947,143.0048,142.9374,142.9855,77262.0
2023-06-15 13:35:00,148.36,148.38,148.31,148.36,14283.0,142.9855,143.0048,142.9374,142.9855,14283.0
2023-06-15 13:40:00,148.36,148.48,148.35,148.43,51087.0,142.9855,143.1012,142.9759,143.053,51087.0
2023-06-15 13:45:00,148.43,148.55,148.43,148.55,42482.0,143.053,143.1687,143.053,143.1687,42482.0
2023-06-15 13:50:00,148.53,148.57,148.53,148.57,8873.0,143.1494,143.1879,143.1494,143.1879,8873.0
2023-06-15 13:55:00,148.58,148.66,148.58,148.61,13918.0,143.1976,143.2747,143.1976,143.2265,13918.0
2023-06-15 14:00:00,148.62,148.68,148.55,148.57,17046.0,143.2361,143.294,143.1687,143.1879,17046.0
2023-06-15 14:05:00,148.58,148.58,148.43,148.47,24072.0,143.1976,143.1976,143.053,143.0916,24072.0
2023-06-15 14:10:00,148.47,148.57,148.45,148.51,44074.0,143.0916,143.1879,143.0723,143.1301,44074.0
2023-06-15 14:15:00,148.51,148.54,148.47,148.49,12334.0,143.1301,143.159,143.0916,143.1108,12334.0
2023-06-15 14:20:00,148.47,148.56,148.44,148.56,23150.0,143.0916,143.1783,143.0627,143.1783,23150.0
2023-06-15 14:25:00,148.56,148.64,148.54,148.6,17367.0,143.1783,143.2554,143.159,143.2169,17367.0
2023-06-15 14:30:00,148.63,148.73,148.62,148.7,22888.0,143.2458,143.3421,143.2361,143.3132,22888.0
2023-06-15 14:35:00,148.71,148.85,148.71,148.79,16341.0,143.3229,143.4578,143.3229,143.4,16341.0
2023-06-15 14:40:00,148.81,148.92,148.8,148.92,13388.0,143.4192,143.5253,143.4096,143.5253,13388.0
2023-06-15 14:45:00,148.92,148.93,148.84,148.9,38479.0,143.5253,143.5349,143.4482,143.506,38479.0
2023-06-15 14:50:00,148.91,149.14,148.9,149.13,73441.0,143.5156,143.7373,143.506,143.7277,73441.0
2023-06-15 14:55:00,149.14,149.28,149.09,149.22,72787.0,143.7373,143.8722,143.6891,143.8144,72787.0
2023-06-15 15:00:00,149.25,149.3,149.08,149.11,120521.0,143.8433,143.8915,143.6795,143.7084,120521.0
2023-06-15 15:05:00,149.11,149.15,149.01,149.13,38444.0,143.7084,143.7469,143.612,143.7277,38444.0
2023-06-15 15:10:00,149.12,149.22,149.08,149.21,31152.0,143.718,143.8144,143.6795,143.8048,31152.0
2023-06-15 15:15:00,149.21,149.29,149.04,149.05,138207.0,143.8048,143.8819,143.6409,143.6506,138207.0
2023-06-15 15:20:00,149.05,149.1,148.97,149.02,27070.0,143.6506,143.6987,143.5735,143.6216,27070.0
2023-06-15 15:25:00,149.01,149.09,148.94,149.09,38835.0,143.612,143.6891,143.5445,143.6891,38835.0
2023-06-15 15:30:00,149.09,149.15,149.04,149.06,39410.0,143.6891,143.7469,143.6409,143.6602,39410.0
2023-06-15 15:35:00,149.06,149.06,148.89,148.94,47675.0,143.6602,143.6602,143.4964,143.5445,47675.0
2023-06-15 15:40:00,148.95,149.08,148.95,149.03,48464.0,143.5542,143.6795,143.5542,143.6313,48464.0
2023-06-15 15:45:00,149.03,149.13,148.98,149.1,152593.0,143.6313,143.7277,143.5831,143.6987,152593.0
2023-06-15 15:50:00,149.11,149.23,149.01,149.03,107505.0,143.7084,143.824,143.612,143.6313,107505.0
2023-06-15 15:55:00,149.01,149.01,148.83,148.98,214769.0,143.612,143.612,143.4385,143.5831,214769.0
2023-06-16 09:30:00,149.6,149.77,149.47,149.77,173112.0,144.1806,144.3445,144.0553,144.3445,173112.0
2023-06-16 09:35:00,149.77,149.88,149.32,149.54,138066.0,144.3445,144.4505,143.9108,144.1228,138066.0
2023-06-16 09:40:00,149.55,149.68,149.24,149.4,183172.0,144.1324,144.2577,143.8337,143.9879,183172.0
2023-06-16 09:45:00,149.4,149.4,149.08,149.29,196008.0,143.9879,143.9879,143.6795,143.8819,196008.0
2023-06-16 09:50:00,149.29,149.4,149.24,149.26,53154.0,143.8819,143.9879,143.8337,143.8529,53154.0
2023-06-16 09:55:00,149.26,149.37,149.12,149.16,126018.0,143.8529,143.959,143.718,143.7566,126018.0
2023-06-16 10:00:00,149.16,149.5,149.15,149.47,346286.0,143.7566,144.0843,143.7469,144.0553,346286.0
2023-06-16 10:05:00,149.49,149.55,149.37,149.52,42406.0,144.0746,144.1324,143.959,144.1035,42406.0
2023-06-16 10:10:00,149.53,149.6,149.28,149.32,64104.0,144.1132,144.1806,143.8722,143.9108,64104.0
2023-06-16 10:15:00,149.31,149.43,149.26,149.26,85737.0,143.9011,144.0168,143.8529,143.8529,85737.0
2023-06-16 10:20:00,149.25,149.5,149.22,149.41,49390.0,143.8433,144.0843,143.8144,143.9975,49390.0
2023-06-16 10:25:00,149.41,149.52,149.29,149.51,61298.0,143.9975,144.1035,143.8819,144.0939,61298.0
2023-06-16 10:30:00,149.52,149.53,149.44,149.5,44700.0,144.1035,144.1132,144.0264,144.0843,44700.0
2023-06-16 10:35:00,149.5,149.51,149.23,149.31,58290.0,144.0843,144.0939,143.824,143.9011,58290.0
2023-06-16 10:40:00,149.31,149.31,149.02,149.03,94763.0,143.9011,143.9011,143.6216,143.6313,94763.0
2023-06-16 10:45:00,149.03,149.16,149.0,149.14,32633.0,143.6313,143.7566,143.6024,143.7373,32633.0
2023-06-16 10:50:00,149.09,149.24,149.08,149.23,22349.0,143.6891,143.8337,143.6795,143.824,22349.0
2023-06-16 10:55:00,149.22,149.28,149.19,149.2,115283.0,143.8144,143.8722,143.7855,143.7951,115283.0
2023-06-16 11:00:00,149.19,149.19,149.01,149.06,20062.0,143.7855,143.7855,143.612,143.6602,20062.0
2023-06-16 11:05:00,149.06,149.13,148.91,149.12,13470.0,143.6602,143.7277,143.5156,143.718,13470.0
2023-06-16 11:10:00,149.11,149.23,149.09,149.22,27470.0,143.7084,143.824,143.6891,143.8144,27470.0
2023-06-16 11:15:00,149.22,149.22,149.05,149.07,20589.0,143.8144,143.8144,143.6506,143.6698,20589.0
2023-06-16 11:20:00,149.06,149.1,148.91,148.94,40851.0,143.6602,143.6987,143.5156,143.5445,40851.0
2023-06-16 11:25:00,148.96,149.02,148.77,148.93,29463.0,143.5638,143.6216,143.3807,143.5349,29463.0
2023-06-16 11:30:00,148.92,149.02,148.9,148.95,16203.0,143.5253,143.6216,143.506,143.5542,16203.0
2023-06-16 11:35:00,148.93,148.93,148.72,148.73,45351.0,143.5349,143.5349,143.3325,143.3421,45351.0
2023-06-16 11:40:00,148.74,148.89,148.74,148.87,22534.0,143.3518,143.4964,143.3518,143.4771,22534.0
2023-06-16 11:45:00,148.88,148.93,148.76,148.82,15315.0,143.4867,143.5349,143.3711,143.4289,15315.0
2023-06-16 11:50:00,148.81,148.88,148.72,148.88,41522.0,143.4192,143.4867,143.3325,143.4867,41522.0
2023-06-16 11:55:00,148.86,148.99,148.86,148.99,53034.0,143.4674,143.5927,143.4674,143.5927,53034.0
2023-06-16 12:00:00,149.0,149.04,148.96,149.02,74449.0,143.6024,143.6409,143.5638,143.6216,74449.0
2023-06-16 12:05:00,149.03,149.04,148.92,148.95,42287.0,143.6313,143.6409,143.5253,143.5542,42287.0
2023-06-16 12:10:00,148.97,148.99,148.92,148.92,38137.0,143.5735,143.5927,143.5253,143.5253,38137.0
2023-06-16 12:15:00,148.91,149.09,148.91,149.08,79944.0,143.5156,143.6891,143.5156,143.6795,79944.0
2023-06-16 12:20:00,149.09,149.17,149.06,149.17,28680.0,143.6891,143.7662,143.6602,143.7662,28680.0
2023-06-16 12:25:00,149.18,149.21,149.15,149.21,21453.0,143.7758,143.8048,143.7469,143.8048,21453.0
2023-06-16 12:30:00,149.22,149.29,149.19,149.28,34578.0,143.8144,143.8819,143.7855,143.8722,34578.0
2023-06-16 12:35:00,149.28,149.29,149.21,149.25,62740.0,143.8722,143.8819,143.8048,143.8433,62740.0
2023-06-16 12:40:00,149.25,149.31,149.22,149.25,16427.0,143.8433,143.9011,143.8144,143.8433,16427.0
2023-06-16 12:45:00,149.26,149.38,149.23,149.37,51480.0,143.8529,143.9686,143.824,143.959,51480.0
2023-06-16 12:50:00,149.35,149.44,149.33,149.4,21772.0,143.9397,144.0264,143.9204,143.9879,21772.0
2023-06-16 12:55:00,149.42,149.46,149.4,149.4,39650.0,144.0072,144.0457,143.9879,143.9879,39650.0
2023-06-16 13:00:00,149.42,149.43,149.32,149.36,69366.0,144.0072,144.0168,143.9108,143.9493,69366.0
2023-06-16 13:05:00,149.36,149.37,149.22,149.22,116956.0,143.9493,143.959,143.8144,143.8144,116956.0
2023-06-16 13:10:00,149.22,149.23,149.13,149.2,29657.0,143.8144,143.824,143.7277,143.7951,29657.0
2023-06-16 13:15:00,149.21,149.23,149.17,149.21,48657.0,143.8048,143.824,143.7662,143.8048,48657.0
2023-06-16 13:20:00,149.21,149.22,149.14,149.2,40095.0,143.8048,143.8144,143.7373,143.7951,40095.0
2023-06-16 13:25:00,149.19,149.23,149.09,149.11,16856.0,143.7855,143.824,143.6891,143.7084,16856.0
2023-06-16 13:30:00,149.11,149.13,149.01,149.02,16179.0,143.7084,143.7277,143.612,143.6216,16179.0
2023-06-16 13:35:00,149.03,149.04,148.94,148.98,21240.0,143.6313,143.6409,143.5445,143.5831,21240.0
2023-06-16 13:40:00,148.99,149.0,148.93,148.99,16871.0,143.5927,143.6024,143.5349,143.5927,16871.0
2023-06-16 13:45:00,149.0,149.03,148.96,148.97,31351.0,143.6024,143.6313,143.5638,143.5735,31351.0
2023-06-16 13:50:00,148.98,149.1,148.97,149.09,22755.0,143.5831,143.6987,143.5735,143.6891,22755.0
2023-06-16 13:55:00,149.09,149.12,149.05,149.11,17769.0,143.6891,143.718,143.6506,143.7084,17769.0
2023-06-16 14:00:00,149.11,149.11,148.97,149.0,25359.0,143.7084,143.7084,143.5735,143.6024,25359.0
2023-06-16 14:05:00,149.0,149.06,148.99,149.05,59685.0,143.6024,143.6602,143.5927,143.6506,59685.0
2023-06-16 14:10:00,149.04,149.08,148.95,148.96,35573.0,143.6409,143.6795,143.5542,143.5638,35573.0
2023-06-16 14:15:00,148.96,149.03,148.94,149.0,61724.0,143.5638,143.6313,143.5445,143.6024,61724.0
2023-06-16 14:20:00,149.01,149.02,148.96,148.99,50968.0,143.612,143.6216,143.5638,143.5927,50968.0
2023-06-16 14:25:00,149.0,149.02,148.97,149.01,44766.0,143.6024,143.6216,143.5735,143.612,44766.0
2023-06-16 14:30:00,149.0,149.03,148.84,148.9,30012.0,143.6024,143.6313,143.4482,143.506,30012.0
2023-06-16 14:35:00,148.89,148.98,148.87,148.96,23158.0,143.4964,143.5831,143.4771,143.5638,23158.0
2023-06-16 14:40:00,148.97,148.98,148.88,148.89,14868.0,143.5735,143.5831,143.4867,143.4964,14868.0
2023-06-16 14:45:00,148.9,148.91,148.84,148.86,15216.0,143.506,143.5156,143.4482,143.4674,15216.0
2023-06-16 14:50:00,148.86,148.9,148.81,148.82,14263.0,143.4674,143.506,143.4192,143.4289,14263.0
2023-06-16 14:55:00,148.84,148.85,148.75,148.8,35754.0,143.4482,143.4578,143.3614,143.4096,35754.0
2023-06-16 15:00:00,148.79,148.84,148.65,148.82,34600.0,143.4,143.4482,143.265,143.4289,34600.0
2023-06-16 15:05:00,148.83,148.85,148.67,148.75,17816.0,143.4385,143.4578,143.2843,143.3614,17816.0
2023-06-16 15:10:00,148.73,148.74,148.62,148.62,73428.0,143.3421,143.3518,143.2361,143.2361,73428.0
2023-06-16 15:15:00,148.63,148.68,148.6,148.68,26380.0,143.2458,143.294,143.2169,143.294,26380.0
2023-06-16 15:20:00,148.69,148.83,148.69,148.77,64832.0,143.3036,143.4385,143.3036,143.3807,64832.0
2023-06-16 15:25:00,148.77,148.77,148.65,148.68,112537.0,143.3807,143.3807,143.265,143.294,112537.0
2023-06-16 15:30:00,148.68,148.89,148.67,148.86,176132.0,143.294,143.4964,143.2843,143.4674,176132.0
2023-06-16 15:35:00,148.86,148.96,148.86,148.94,102042.0,143.4674,143.5638,143.4674,143.5445,102042.0
2023-06-16 15:40:00,148.93,148.95,148.8,148.82,58837.0,143.5349,143.5542,143.4096,143.4289,58837.0
2023-06-16 15:45:00,148.82,148.98,148.79,148.89,4285966.0,143.4289,143.5831,143.4,143.4964,4285966.0
2023-06-16 15:50:00,148.91,148.95,148.79,148.8,152580.0,143.5156,143.5542,143.4,143.4096,152580.0
2023-06-16 15:55:00,148.8,148.87,148.74,148.79,421129.0,143.4096,143.4771,143.3518,143.4,421129.0
2023-06-20 09:30:00,147.47,147.49,147.19,147.28,360834.0,142.7493,142.7687,142.4783,142.5654,360834.0
2023-06-20 09:35:00,147.28,147.35,147.13,147.13,236406.0,142.5654,142.6332,142.4202,142.4202,236406.0
2023-06-20 09:40:00,147.09,147.09,146.68,147.02,100349.0,142.3815,142.3815,141.9846,142.3137,100349.0
2023-06-20 09:45:00,147.0,147.01,146.76,146.89,71818.0,142.2944,142.3041,142.0621,142.1879,71818.0
2023-06-20 09:50:00,146.91,147.03,146.82,146.95,97391.0,142.2073,142.3234,142.1201,142.246,97391.0
2023-06-20 09:55:00,146.96,146.97,146.8,146.97,332657.0,142.2557,142.2653,142.1008,142.2653,332657.0
2023-06-20 10:00:00,146.97,146.97,146.75,146.8,67957.0,142.2653,142.2653,142.0524,142.1008,67957.0
2023-06-20 10:05:00,146.8,146.9,146.77,146.88,24410.0,142.1008,142.1976,142.0717,142.1782,24410.0
2023-06-20 10:10:00,146.85,146.96,146.82,146.82,36867.0,142.1492,142.2557,142.1201,142.1201,36867.0
2023-06-20 10:15:00,146.81,146.84,146.56,146.59,59614.0,142.1105,142.1395,141.8685,141.8975,59614.0
2023-06-20 10:20:00,146.58,146.59,146.36,146.46,43092.0,141.8878,141.8975,141.6749,141.7717,43092.0
2023-06-20 10:25:00,146.45,146.48,146.29,146.41,28075.0,141.762,141.791,141.6071,141.7233,28075.0
2023-06-20 10:30:00,146.37,146.55,146.34,146.53,35164.0,141.6845,141.8588,141.6555,141.8394,35164.0
2023-06-20 10:35:00,146.5,146.54,146.41,146.46,26191.0,141.8104,141.8491,141.7233,141.7717,26191.0
2023-06-20 10:40:00,146.44,146.54,146.43,146.48,36454.0,141.7523,141.8491,141.7426,141.791,36454.0
2023-06-20 10:45:00,146.49,146.6,146.48,146.58,26760.0,141.8007,141.9072,141.791,141.8878,26760.0
2023-06-20 10:50:00,146.58,146.58,146.49,146.53,114418.0,141.8878,141.8878,141.8007,141.8394,114418.0
2023-06-20 10:55:00,146.5,146.61,146.46,146.6,33496.0,141.8104,141.9169,141.7717,141.9072,33496.0
2023-06-20 11:00:00,146.62,146.75,146.6,146.61,19433.0,141.9265,142.0524,141.9072,141.9169,19433.0
2023-06-20 11:05:00,146.63,146.65,146.52,146.53,25077.0,141.9362,141.9556,141.8297,141.8394,25077.0
2023-06-20 11:10:00,146.52,146.55,146.47,146.51,38026.0,141.8297,141.8588,141.7813,141.8201,38026.0
2023-06-20 11:15:00,146.5,146.54,146.44,146.48,51565.0,141.8104,141.8491,141.7523,141.791,51565.0
2023-06-20 11:20:00,146.47,146.5,146.42,146.44,13425.0,141.7813,141.8104,141.7329,141.7523,13425.0
2023-06-20 11:25:00,146.44,146.51,146.44,146.47,20240.0,141.7523,141.8201,141.7523,141.7813,20240.0
2023-06-20 11:30:00,146.46,146.57,146.46,146.53,23433.0,141.7717,141.8781,141.7717,141.8394,23433.0
2023-06-20 11:35:00,146.54,146.69,146.54,146.69,58248.0,141.8491,141.9943,141.8491,141.9943,58248.0
2023-06-20 11:40:00,146.69,146.7,146.62,146.62,18986.0,141.9943,142.004,141.9265,141.9265,18986.0
2023-06-20 11:45:00,146.61,146.79,146.6,146.79,21490.0,141.9169,142.0911,141.9072,142.0911,21490.0
2023-06-20 11:50:00,146.77,146.8,146.71,146.8,74918.0,142.0717,142.1008,142.0137,142.1008,74918.0
2023-06-20 11:55:00,146.79,146.88,146.77,146.78,32690.0,142.0911,142.1782,142.0717,142.0814,32690.0
2023-06-20 12:00:00,146.78,146.81,146.71,146.72,19922.0,142.0814,142.1105,142.0137,142.0233,19922.0
2023-06-20 12:05:00,146.72,146.74,146.58,146.61,21524.0,142.0233,142.0427,141.8878,141.9169,21524.0
2023-06-20 12:10:00,146.61,146.73,146.61,146.67,38386.0,141.9169,142.033,141.9169,141.9749,38386.0
2023-06-20 12:15:00,146.66,146.71,146.62,146.65,8441.0,141.9653,142.0137,141.9265,141.9556,8441.0
2023-06-20 12:20:00,146.65,146.8,146.64,146.78,16861.0,141.9556,142.1008,141.9459,142.0814,16861.0
2023-06-20 12:25:00,146.78,146.91,146.77,146.84,16074.0,142.0814,142.2073,142.0717,142.1395,16074.0
2023-06-20 12:30:00,146.84,146.85,146.75,146.84,11097.0,142.1395,142.1492,142.0524,142.1395,11097.0
2023-06-20 12:35:00,146.84,147.02,146.84,146.93,80684.0,142.1395,142.3137,142.1395,142.2266,80684.0
2023-06-20 12:40:00,146.97,147.03,146.97,146.98,216220.0,142.2653,142.3234,142.2653,142.275,216220.0
2023-06-20 12:45:00,146.97,147.09,146.97,147.05,12528.0,142.2653,142.3815,142.2653,142.3428,12528.0
2023-06-20 12:50:00,147.05,147.06,146.97,147.0,10080.0,142.3428,142.3525,142.2653,142.2944,10080.0
2023-06-20 12:55:00,147.02,147.08,146.98,147.07,67714.0,142.3137,142.3718,142.275,142.3621,67714.0
2023-06-20 13:00:00,147.09,147.12,147.03,147.09,70167.0,142.3815,142.4105,142.3234,142.3815,70167.0
2023-06-20 13:05:00,147.08,147.1,146.94,147.0,19015.0,142.3718,142.3912,142.2363,142.2944,19015.0
2023-06-20 13:10:00,146.98,147.03,146.95,147.0,33348.0,142.275,142.3234,142.246,142.2944,33348.0
2023-06-20 13:15:00,147.04,147.07,147.01,147.07,86740.0,142.3331,142.3621,142.3041,142.3621,86740.0
2023-06-20 13:20:00,147.08,147.16,147.04,147.14,18459.0,142.3718,142.4493,142.3331,142.4299,18459.0
2023-06-20 13:25:00,147.15,147.15,147.05,147.08,28013.0,142.4396,142.4396,142.3428,142.3718,28013.0
2023-06-20 13:30:00,147.09,147.12,147.06,147.07,12231.0,142.3815,142.4105,142.3525,142.3621,12231.0
2023-06-20 13:35:00,147.06,147.08,146.96,146.99,29778.0,142.3525,142.3718,142.2557,142.2847,29778.0
2023-06-20 13:40:00,146.99,147.08,146.99,147.03,17817.0,142.2847,142.3718,142.2847,142.3234,17817.0
2023-06-20 13:45:00,147.04,147.11,147.02,147.09,35648.0,142.3331,142.4009,142.3137,142.3815,35648.0
2023-06-20 13:50:00,147.1,147.1,147.03,147.05,13247.0,142.3912,142.3912,142.3234,142.3428,13247.0
2023-06-20 13:55:00,147.05,147.05,146.9,146.95,15195.0,142.3428,142.3428,142.1976,142.246,15195.0
2023-06-20 14:00:00,146.94,147.03,146.94,147.02,40183.0,142.2363,142.3234,142.2363,142.3137,40183.0
2023-06-20 14:05:00,147.03,147.03,146.92,146.93,26936.0,142.3234,142.3234,142.2169,142.2266,26936.0
2023-06-20 14:10:00,146.93,147.0,146.92,146.98,16898.0,142.2266,142.2944,142.2169,142.275,16898.0
2023-06-20 14:15:00,147.0,147.04,146.94,147.0,19409.0,142.2944,142.3331,142.2363,142.2944,19409.0
2023-06-20 14:20:00,147.01,147.07,146.99,147.02,17869.0,142.3041,142.3621,142.2847,142.3137,17869.0
2023-06-20 14:25:00,147.04,147.08,147.02,147.08,15763.0,142.3331,142.3718,142.3137,142.3718,15763.0
2023-06-20 14:30:00,147.07,147.08,147.01,147.03,10475.0,142.3621,142.3718,142.3041,142.3234,10475.0
2023-06-20 14:35:00,147.04,147.05,146.95,147.0,10182.0,142.3331,142.3428,142.246,142.2944,10182.0
2023-06-20 14:40:00,146.95,146.95,146.86,146.91,9672.0,142.246,142.246,142.1589,142.2073,9672.0
2023-06-20 14:45:00,146.88,146.97,146.85,146.97,20824.0,142.1782,142.2653,142.1492,142.2653,20824.0
2023-06-20 14:50:00,146.97,147.0,146.95,146.99,17713.0,142.2653,142.2944,142.246,142.2847,17713.0
2023-06-20 14:55:00,146.99,147.02,146.96,146.99,13375.0,142.2847,142.3137,142.2557,142.2847,13375.0
2023-06-20 15:00:00,147.0,147.04,146.96,147.0,8652.0,142.2944,142.3331,142.2557,142.2944,8652.0
2023-06-20 15:05:00,146.98,147.02,146.93,147.0,23995.0,142.275,142.3137,142.2266,142.2944,23995.0
2023-06-20 15:10:00,147.0,147.05,146.96,146.99,38054.0,142.2944,142.3428,142.2557,142.2847,38054.0
2023-06-20 15:15:00,147.0,147.0,146.92,146.92,18733.0,142.2944,142.2944,142.2169,142.2169,18733.0
2023-06-20 15:20:00,146.92,146.97,146.89,146.96,25502.0,142.2169,142.2653,142.1879,142.2557,25502.0
2023-06-20 15:25:00,146.95,147.0,146.91,146.98,12991.0,142.246,142.2944,142.2073,142.275,12991.0
2023-06-20 15:30:00,146.98,147.0,146.84,146.86,25496.0,142.275,142.2944,142.1395,142.1589,25496.0
2023-06-20 15:35:00,146.86,146.88,146.81,146.88,23529.0,142.1589,142.1782,142.1105,142.1782,23529.0
2023-06-20 15:40:00,146.86,146.92,146.81,146.92,42909.0,142.1589,142.2169,142.1105,142.2169,42909.0
2023-06-20 15:45:00,146.93,146.97,146.88,146.95,93170.0,142.2266,142.2653,142.1782,142.246,93170.0
2023-06-20 15:50:00,146.95,147.04,146.86,146.86,71623.0,142.246,142.3331,142.1589,142.1589,71623.0
2023-06-20 15:55:00,146.87,146.91,146.79,146.81,145485.0,142.1685,142.2073,142.0911,142.1105,145485.0
2023-06-21 09:30:00,146.4,146.4,146.08,146.09,126265.0,141.7136,141.7136,141.4038,141.4135,126265.0
2023-06-21 09:35:00,146.1,146.18,145.95,145.97,43177.0,141.4232,141.5006,141.278,141.2974,43177.0
2023-06-21 09:40:00,145.99,146.08,145.83,146.03,74909.0,141.3167,141.4038,141.1618,141.3554,74909.0
2023-06-21 09:45:00,146.02,146.42,146.01,146.4,134762.0,141.3457,141.7329,141.3361,141.7136,134762.0
2023-06-21 09:50:00,146.42,146.52,146.38,146.5,26892.0,141.7329,141.8297,141.6942,141.8104,26892.0
2023-06-21 09:55:00,146.54,146.55,146.35,146.48,71397.0,141.8491,141.8588,141.6652,141.791,71397.0
2023-06-21 10:00:00,146.49,146.56,146.31,146.34,72892.0,141.8007,141.8685,141.6265,141.6555,72892.0
2023-06-21 10:05:00,146.36,146.42,146.27,146.35,47130.0,141.6749,141.7329,141.5877,141.6652,47130.0
2023-06-21 10:10:00,146.36,146.58,146.36,146.58,62487.0,141.6749,141.8878,141.6749,141.8878,62487.0
2023-06-21 10:15:00,146.56,146.74,146.56,146.59,200791.0,141.8685,142.0427,141.8685,141.8975,200791.0
2023-06-21 10:20:00,146.59,146.72,146.57,146.66,44989.0,141.8975,142.0233,141.8781,141.9653,44989.0
2023-06-21 10:25:00,146.65,146.7,146.54,146.64,136364.0,141.9556,142.004,141.8491,141.9459,136364.0
2023-06-21 10:30:00,146.68,146.74,146.6,146.71,28372.0,141.9846,142.0427,141.9072,142.0137,28372.0
2023-06-21 10:35:00,146.71,146.81,146.68,146.8,44048.0,142.0137,142.1105,141.9846,142.1008,44048.0
2023-06-21 10:40:00,146.79,146.83,146.57,146.57,30900.0,142.0911,142.1298,141.8781,141.8781,30900.0
2023-06-21 10:45:00,146.57,146.59,146.45,146.5,27591.0,141.8781,141.8975,141.762,141.8104,27591.0
2023-06-21 10:50:00,146.49,146.61,146.38,146.6,27309.0,141.8007,141.9169,141.6942,141.9072,27309.0
2023-06-21 10:55:00,146.58,146.84,146.58,146.83,35330.0,141.8878,142.1395,141.8878,142.1298,35330.0
2023-06-21 11:00:00,146.83,146.94,146.79,146.8,17185.0,142.1298,142.2363,142.0911,142.1008,17185.0
2023-06-21 11:05:00,146.79,146.81,146.57,146.63,23997.0,142.0911,142.1105,141.8781,141.9362,23997.0
2023-06-21 11:10:00,146.65,146.72,146.59,146.69,38654.0,141.9556,142.0233,141.8975,141.9943,38654.0
2023-06-21 11:15:00,146.72,146.73,146.63,146.63,27068.0,142.0233,142.033,141.9362,141.9362,27068.0
2023-06-21 11:20:00,146.63,146.83,146.62,146.79,38992.0,141.9362,142.1298,141.9265,142.0911,38992.0
2023-06-21 11:25:00,146.78,146.89,146.76,146.87,67046.0,142.0814,142.1879,142.0621,142.1685,67046.0
2023-06-21 11:30:00,146.88,146.88,146.72,146.76,16672.0,142.1782,142.1782,142.0233,142.0621,16672.0
2023-06-21 11:35:00,146.77,146.94,146.77,146.93,16894.0,142.0717,142.2363,142.0717,142.2266,16894.0
2023-06-21 11:40:00,146.91,147.01,146.9,146.9,48207.0,142.2073,142.3041,142.1976,142.1976,48207.0
2023-06-21 11:45:00,146.9,146.96,146.87,146.88,13691.0,142.1976,142.2557,142.1685,142.1782,13691.0
2023-06-21 11:50:00,146.89,146.89,146.79,146.83,419700.0,142.1879,142.1879,142.0911,142.1298,419700.0
2023-06-21 11:55:00,146.82,146.9,146.82,146.84,17024.0,142.1201,142.1976,142.1201,142.1395,17024.0
2023-06-21 12:00:00,146.82,146.95,146.82,146.92,82802.0,142.1201,142.246,142.1201,142.2169,82802.0
2023-06-21 12:05:00,146.94,147.01,146.9,146.99,70853.0,142.2363,142.3041,142.1976,142.2847,70853.0
2023-06-21 12:10:00,146.99,147.01,146.88,146.92,32036.0,142.2847,142.3041,142.1782,142.2169,32036.0
2023-06-21 12:15:00,146.92,147.07,146.9,146.98,302598.0,142.2169,142.3621,142.1976,142.275,302598.0
2023-06-21 12:20:00,146.97,146.98,146.89,146.95,44619.0,142.2653,142.275,142.1879,142.246,44619.0
2023-06-21 12:25:00,146.95,146.99,146.87,146.99,42098.0,142.246,142.2847,142.1685,142.2847,42098.0
2023-06-21 12:30:00,146.99,147.07,146.94,146.95,37389.0,142.2847,142.3621,142.2363,142.246,37389.0
2023-06-21 12:35:00,146.94,146.94,146.88,146.91,17593.0,142.2363,142.2363,142.1782,142.2073,17593.0
2023-06-21 12:40:00,146.94,146.97,146.86,146.86,13259.0,142.2363,142.2653,142.1589,142.1589,13259.0
2023-06-21 12:45:00,146.86,146.87,146.71,146.73,191918.0,142.1589,142.1685,142.0137,142.033,191918.0
2023-06-21 12:50:00,146.73,146.82,146.73,146.75,12702.0,142.033,142.1201,142.033,142.0524,12702.0
2023-06-21 12:55:00,146.74,146.77,146.65,146.68,26897.0,142.0427,142.0717,141.9556,141.9846,26897.0
2023-06-21 13:00:00,146.66,146.69,146.52,146.66,52494.0,141.9653,141.9943,141.8297,141.9653,52494.0
2023-06-21 13:05:00,146.65,146.74,146.62,146.74,27731.0,141.9556,142.0427,141.9265,142.0427,27731.0
2023-06-21 13:10:00,146.77,146.78,146.64,146.65,27993.0,142.0717,142.0814,141.9459,141.9556,27993.0
2023-06-21 13:15:00,146.62,146.69,146.61,146.63,7488.0,141.9265,141.9943,141.9169,141.9362,7488.0
2023-06-21 13:20:00,146.62,146.66,146.58,146.6,22496.0,141.9265,141.9653,141.8878,141.9072,22496.0
2023-06-21 13:25:00,146.6,146.69,146.57,146.65,29225.0,141.9072,141.9943,141.8781,141.9556,29225.0
2023-06-21 13:30:00,146.65,146.7,146.63,146.69,11794.0,141.9556,142.004,141.9362,141.9943,11794.0
2023-06-21 13:35:00,146.69,146.75,146.67,146.74,23292.0,141.9943,142.0524,141.9749,142.0427,23292.0
2023-06-21 13:40:00,146.78,146.79,146.7,146.72,11682.0,142.0814,142.0911,142.004,142.0233,11682.0
2023-06-21 13:45:00,146.76,146.81,146.76,146.78,6030.0,142.0621,142.1105,142.0621,142.0814,6030.0
2023-06-21 13:50:00,146.78,146.83,146.76,146.83,47401.0,142.0814,142.1298,142.0621,142.1298,47401.0
2023-06-21 13:55:00,146.8,146.88,146.79,146.88,79226.0,142.1008,142.1782,142.0911,142.1782,79226.0
2023-06-21 14:00:00,146.88,146.9,146.84,146.87,45417.0,142.1782,142.1976,142.1395,142.1685,45417.0
2023-06-21 14:05:00,146.87,146.94,146.86,146.86,24439.0,142.1685,142.2363,142.1589,142.1589,24439.0
2023-06-21 14:10:00,146.86,146.95,146.85,146.92,49986.0,142.1589,142.246,142.1492,142.2169,49986.0
2023-06-21 14:15:00,146.94,147.05,146.93,147.03,40584.0,142.2363,142.3428,142.2266,142.3234,40584.0
2023-06-21 14:20:00,147.06,147.14,147.05,147.1,95239.0,142.3525,142.4299,142.3428,142.3912,95239.0
2023-06-21 14:25:00,147.1,147.1,147.04,147.09,52815.0,142.3912,142.3912,142.3331,142.3815,52815.0
2023-06-21 14:30:00,147.1,147.16,147.09,147.13,27639.0,142.3912,142.4493,142.3815,142.4202,27639.0
2023-06-21 14:35:00,147.13,147.13,147.05,147.1,41518.0,142.4202,142.4202,142.3428,142.3912,41518.0
2023-06-21 14:40:00,147.09,147.13,147.05,147.11,12479.0,142.3815,142.4202,142.3428,142.4009,12479.0
2023-06-21 14:45:00,147.1,147.11,147.01,147.03,24195.0,142.3912,142.4009,142.3041,142.3234,24195.0
2023-06-21 14:50:00,147.04,147.13,147.02,147.08,47362.0,142.3331,142.4202,142.3137,142.3718,47362.0
2023-06-21 14:55:00,147.07,147.09,147.02,147.03,46992.0,142.3621,142.3815,142.3137,142.3234,46992.0
2023-06-21 15:00:00,147.02,147.03,146.88,146.88,43875.0,142.3137,142.3234,142.1782,142.1782,43875.0
2023-06-21 15:05:00,146.87,146.92,146.82,146.88,24185.0,142.1685,142.2169,142.1201,142.1782,24185.0
2023-06-21 15:10:00,146.88,146.97,146.84,146.96,39387.0,142.1782,142.2653,142.1395,142.2557,39387.0
2023-06-21 15:15:00,146.96,146.98,146.92,146.96,37477.0,142.2557,142.275,142.2169,142.2557,37477.0
2023-06-21 15:20:00,146.96,146.96,146.83,146.84,37619.0,142.2557,142.2557,142.1298,142.1395,37619.0
2023-06-21 15:25:00,146.84,146.85,146.76,146.77,60212.0,142.1395,142.1492,142.0621,142.0717,60212.0
2023-06-21 15:30:00,146.77,146.8,146.6,146.62,143176.0,142.0717,142.1008,141.9072,141.9265,143176.0
2023-06-21 15:35:00,146.63,146.67,146.48,146.59,71043.0,141.9362,141.9749,141.791,141.8975,71043.0
2023-06-21 15:40:00,146.59,146.77,146.56,146.74,43774.0,141.8975,142.0717,141.8685,142.0427,43774.0
2023-06-21 15:45:00,146.73,146.81,146.7,146.8,110511.0,142.033,142.1105,142.004,142.1008,110511.0
2023-06-21 15:50:00,146.8,146.86,146.72,146.72,98554.0,142.1008,142.1589,142.0233,142.0233,98554.0
2023-06-21 15:55:00,146.73,146.74,146.54,146.64,175970.0,142.033,142.0427,141.8491,141.9459,175970.0
2023-06-22 09:30:00,146.42,146.55,145.93,145.93,161148.0,141.7329,141.8588,141.2586,141.2586,161148.0
2023-06-22 09:35:00,145.9,146.01,145.72,145.81,177454.0,141.2296,141.3361,141.0554,141.1425,177454.0
2023-06-22 09:40:00,145.81,145.81,145.6,145.73,148577.0,141.1425,141.1425,140.9392,141.065,148577.0
2023-06-22 09:45:00,145.74,145.74,145.46,145.56,59638.0,141.0747,141.0747,140.8037,140.9005,59638.0
2023-06-22 09:50:00,145.55,145.89,145.53,145.73,61869.0,140.8908,141.2199,140.8714,141.065,61869.0
2023-06-22 09:55:00,145.72,145.86,145.67,145.78,67847.0,141.0554,141.1909,141.007,141.1134,67847.0
2023-06-22 10:00:00,145.79,145.79,145.69,145.74,49506.0,141.1231,141.1231,141.0263,141.0747,49506.0
2023-06-22 10:05:00,145.78,145.79,145.69,145.76,54381.0,141.1134,141.1231,141.0263,141.0941,54381.0
2023-06-22 10:10:00,145.75,146.02,145.75,145.98,46011.0,141.0844,141.3457,141.0844,141.307,46011.0
2023-06-22 10:15:00,146.0,146.07,145.96,146.0,36514.0,141.3264,141.3941,141.2877,141.3264,36514.0
2023-06-22 10:20:00,145.98,145.99,145.88,145.91,29192.0,141.307,141.3167,141.2102,141.2393,29192.0
2023-06-22 10:25:00,145.93,146.02,145.9,146.01,18435.0,141.2586,141.3457,141.2296,141.3361,18435.0
2023-06-22 10:30:00,146.01,146.12,145.96,146.07,42131.0,141.3361,141.4425,141.2877,141.3941,42131.0
2023-06-22 10:35:00,146.07,146.11,145.83,145.87,33537.0,141.3941,141.4329,141.1618,141.2006,33537.0
2023-06-22 10:40:00,145.85,145.86,145.58,145.71,25072.0,141.1812,141.1909,140.9198,141.0457,25072.0
2023-06-22 10:45:00,145.71,145.76,145.6,145.76,24968.0,141.0457,141.0941,140.9392,141.0941,24968.0
2023-06-22 10:50:00,145.75,145.88,145.74,145.74,48393.0,141.0844,141.2102,141.0747,141.0747,48393.0
2023-06-22 10:55:00,145.67,145.72,145.64,145.7,15608.0,141.007,141.0554,140.9779,141.036,15608.0
2023-06-22 11:00:00,145.69,145.75,145.65,145.7,24091.0,141.0263,141.0844,140.9876,141.036,24091.0
2023-06-22 11:05:00,145.71,145.77,145.64,145.65,10866.0,141.0457,141.1038,140.9779,140.9876,10866.0
2023-06-22 11:10:00,145.66,145.67,145.52,145.57,19680.0,140.9973,141.007,140.8618,140.9102,19680.0
2023-06-22 11:15:00,145.56,145.7,145.52,145.66,11283.0,140.9005,141.036,140.8618,140.9973,11283.0
2023-06-22 11:20:00,145.67,145.76,145.58,145.61,31126.0,141.007,141.0941,140.9198,140.9489,31126.0
2023-06-22 11:25:00,145.6,145.69,145.59,145.68,46060.0,140.9392,141.0263,140.9295,141.0166,46060.0
2023-06-22 11:30:00,145.69,145.8,145.68,145.77,15471.0,141.0263,141.1328,141.0166,141.1038,15471.0
2023-06-22 11:35:00,145.77,145.88,145.75,145.81,18795.0,141.1038,141.2102,141.0844,141.1425,18795.0
2023-06-22 11:40:00,145.8,145.9,145.8,145.84,34246.0,141.1328,141.2296,141.1328,141.1715,34246.0
2023-06-22 11:45:00,145.86,145.87,145.78,145.79,11801.0,141.1909,141.2006,141.1134,141.1231,11801.0
2023-06-22 11:50:00,145.79,145.85,145.77,145.79,56940.0,141.1231,141.1812,141.1038,141.1231,56940.0
2023-06-22 11:55:00,145.8,145.87,145.79,145.87,13645.0,141.1328,141.2006,141.1231,141.2006,13645.0
2023-06-22 12:00:00,145.85,145.86,145.72,145.8,14679.0,141.1812,141.1909,141.0554,141.1328,14679.0
2023-06-22 12:05:00,145.78,145.84,145.73,145.84,14132.0,141.1134,141.1715,141.065,141.1715,14132.0
2023-06-22 12:10:00,145.84,145.87,145.81,145.83,15866.0,141.1715,141.2006,141.1425,141.1618,15866.0
2023-06-22 12:15:00,145.84,145.92,145.78,145.79,20692.0,141.1715,141.249,141.1134,141.1231,20692.0
2023-06-22 12:20:00,145.78,145.94,145.75,145.94,11765.0,141.1134,141.2683,141.0844,141.2683,11765.0
2023-06-22 12:25:00,145.92,145.93,145.82,145.9,12417.0,141.249,141.2586,141.1522,141.2296,12417.0
2023-06-22 12:30:00,145.92,145.97,145.9,145.94,20149.0,141.249,141.2974,141.2296,141.2683,20149.0
2023-06-22 12:35:00,145.95,145.99,145.92,145.93,9658.0,141.278,141.3167,141.249,141.2586,9658.0
2023-06-22 12:40:00,145.92,145.95,145.87,145.89,12708.0,141.249,141.278,141.2006,141.2199,12708.0
2023-06-22 12:45:00,145.86,145.92,145.82,145.85,17254.0,141.1909,141.249,141.1522,141.1812,17254.0
2023-06-22 12:50:00,145.85,145.86,145.8,145.8,31914.0,141.1812,141.1909,141.1328,141.1328,31914.0
2023-06-22 12:55:00,145.82,145.88,145.8,145.87,20856.0,141.1522,141.2102,141.1328,141.2006,20856.0
2023-06-22 13:00:00,145.88,145.88,145.67,145.68,42660.0,141.2102,141.2102,141.007,141.0166,42660.0
2023-06-22 13:05:00,145.67,145.79,145.66,145.72,34409.0,141.007,141.1231,140.9973,141.0554,34409.0
2023-06-22 13:10:00,145.69,145.72,145.67,145.7,15937.0,141.0263,141.0554,141.007,141.036,15937.0
2023-06-22 13:15:00,145.69,145.76,145.67,145.75,6022.0,141.0263,141.0941,141.007,141.0844,6022.0
2023-06-22 13:20:00,145.76,145.8,145.73,145.8,12039.0,141.0941,141.1328,141.065,141.1328,12039.0
2023-06-22 13:25:00,145.8,145.84,145.76,145.8,6542.0,141.1328,141.1715,141.0941,141.1328,6542.0
2023-06-22 13:30:00,145.81,145.85,145.75,145.77,17988.0,141.1425,141.1812,141.0844,141.1038,17988.0
2023-06-22 13:35:00,145.78,145.8,145.73,145.8,53133.0,141.1134,141.1328,141.065,141.1328,53133.0
2023-06-22 13:40:00,145.81,145.9,145.81,145.9,20799.0,141.1425,141.2296,141.1425,141.2296,20799.0
2023-06-22 13:45:00,145.91,145.92,145.83,145.87,14143.0,141.2393,141.249,141.1618,141.2006,14143.0
2023-06-22 13:50:00,145.88,145.92,145.85,145.88,36381.0,141.2102,141.249,141.1812,141.2102,36381.0
2023-06-22 13:55:00,145.88,145.93,145.87,145.92,10219.0,141.2102,141.2586,141.2006,141.249,10219.0
2023-06-22 14:00:00,145.92,145.97,145.91,145.94,23805.0,141.249,141.2974,141.2393,141.2683,23805.0
2023-06-22 14:05:00,145.96,145.98,145.9,145.9,86469.0,141.2877,141.307,141.2296,141.2296,86469.0
2023-06-22 14:10:00,145.9,145.95,145.89,145.93,14823.0,141.2296,141.278,141.2199,141.2586,14823.0
2023-06-22 14:15:00,145.93,145.94,145.87,145.87,10212.0,141.2586,141.2683,141.2006,141.2006,10212.0
2023-06-22 14:20:00,145.88,145.94,145.87,145.94,21674.0,141.2102,141.2683,141.2006,141.2683,21674.0
2023-06-22 14:25:00,145.95,146.07,145.93,146.06,23920.0,141.278,141.3941,141.2586,141.3845,23920.0
2023-06-22 14:30:00,146.06,146.16,146.03,146.07,18293.0,141.3845,141.4813,141.3554,141.3941,18293.0
2023-06-22 14:35:00,146.06,146.14,146.05,146.13,38491.0,141.3845,141.4619,141.3748,141.4522,38491.0
2023-06-22 14:40:00,146.14,146.15,146.07,146.1,24658.0,141.4619,141.4716,141.3941,141.4232,24658.0
2023-06-22 14:45:00,146.11,146.11,146.0,146.03,11244.0,141.4329,141.4329,141.3264,141.3554,11244.0
2023-06-22 14:50:00,146.02,146.07,146.01,146.06,127540.0,141.3457,141.3941,141.3361,141.3845,127540.0
2023-06-22 14:55:00,146.05,146.14,146.05,146.12,16868.0,141.3748,141.4619,141.3748,141.4425,16868.0
2023-06-22 15:00:00,146.13,146.17,146.04,146.05,17849.0,141.4522,141.4909,141.3651,141.3748,17849.0
2023-06-22 15:05:00,146.05,146.1,146.02,146.03,17102.0,141.3748,141.4232,141.3457,141.3554,17102.0
2023-06-22 15:10:00,146.03,146.08,145.99,146.05,55342.0,141.3554,141.4038,141.3167,141.3748,55342.0
2023-06-22 15:15:00,146.04,146.07,145.96,145.99,43051.0,141.3651,141.3941,141.2877,141.3167,43051.0
2023-06-22 15:20:00,145.99,145.99,145.88,145.94,29607.0,141.3167,141.3167,141.2102,141.2683,29607.0
2023-06-22 15:25:00,145.92,145.96,145.83,145.83,52134.0,141.249,141.2877,141.1618,141.1618,52134.0
2023-06-22 15:30:00,145.82,145.83,145.76,145.78,23150.0,141.1522,141.1618,141.0941,141.1134,23150.0
2023-06-22 15:35:00,145.79,145.94,145.78,145.94,51375.0,141.1231,141.2683,141.1134,141.2683,51375.0
2023-06-22 15:40:00,145.94,145.97,145.9,145.95,28000.0,141.2683,141.2974,141.2296,141.278,28000.0
2023-06-22 15:45:00,145.95,145.99,145.9,145.93,52600.0,141.278,141.3167,141.2296,141.2586,52600.0
2023-06-22 15:50:00,145.93,145.99,145.86,145.97,83518.0,141.2586,141.3167,141.1909,141.2974,83518.0
2023-06-22 15:55:00,145.99,146.02,145.85,146.01,263433.0,141.3167,141.3457,141.1812,141.3361,263433.0
2023-06-23 09:30:00,145.02,145.04,144.68,144.75,103234.0,140.3778,140.3971,140.0486,140.1164,103234.0
2023-06-23 09:35:00,144.78,145.0,144.64,144.82,151936.0,140.1454,140.3584,140.0099,140.1842,151936.0
2023-06-23 09:40:00,144.82,145.12,144.77,145.12,250548.0,140.1842,140.4746,140.1358,140.4746,250548.0
2023-06-23 09:45:00,145.14,145.21,144.98,145.11,133996.0,140.4939,140.5617,140.339,140.4649,133996.0
2023-06-23 09:50:00,145.11,145.31,145.1,145.22,70588.0,140.4649,140.6585,140.4552,140.5714,70588.0
2023-06-23 09:55:00,145.22,145.3,145.15,145.27,39882.0,140.5714,140.6488,140.5036,140.6198,39882.0
2023-06-23 10:00:00,145.27,145.43,145.26,145.39,106576.0,140.6198,140.7746,140.6101,140.7359,106576.0
2023-06-23 10:05:00,145.4,145.48,145.31,145.35,23016.0,140.7456,140.823,140.6585,140.6972,23016.0
2023-06-23 10:10:00,145.34,145.35,145.16,145.21,20479.0,140.6875,140.6972,140.5133,140.5617,20479.0
2023-06-23 10:15:00,145.24,145.35,145.2,145.29,21615.0,140.5907,140.6972,140.552,140.6391,21615.0
2023-06-23 10:20:00,145.28,145.38,145.19,145.36,32339.0,140.6294,140.7262,140.5423,140.7069,32339.0
2023-06-23 10:25:00,145.35,145.35,145.23,145.27,14318.0,140.6972,140.6972,140.581,140.6198,14318.0
2023-06-23 10:30:00,145.27,145.33,145.2,145.32,18831.0,140.6198,140.6778,140.552,140.6682,18831.0
2023-06-23 10:35:00,145.29,145.41,145.26,145.41,9121.0,140.6391,140.7553,140.6101,140.7553,9121.0
2023-06-23 10:40:00,145.41,145.41,145.26,145.32,21392.0,140.7553,140.7553,140.6101,140.6682,21392.0
2023-06-23 10:45:00,145.32,145.39,145.21,145.23,17979.0,140.6682,140.7359,140.5617,140.581,17979.0
2023-06-23 10:50:00,145.23,145.28,145.07,145.09,51672.0,140.581,140.6294,140.4262,140.4455,51672.0
2023-06-23 10:55:00,145.08,145.19,144.99,145.16,17214.0,140.4358,140.5423,140.3487,140.5133,17214.0
2023-06-23 11:00:00,145.19,145.27,145.14,145.2,13430.0,140.5423,140.6198,140.4939,140.552,13430.0
2023-06-23 11:05:00,145.19,145.19,145.01,145.04,25943.0,140.5423,140.5423,140.3681,140.3971,25943.0
2023-06-23 11:10:00,145.03,145.08,144.96,145.02,21937.0,140.3874,140.4358,140.3197,140.3778,21937.0
2023-06-23 11:15:00,145.01,145.04,144.97,144.97,14520.0,140.3681,140.3971,140.3294,140.3294,14520.0
2023-06-23 11:20:00,144.98,145.0,144.9,144.9,44747.0,140.339,140.3584,140.2616,140.2616,44747.0
2023-06-23 11:25:00,144.9,144.98,144.87,144.98,44890.0,140.2616,140.339,140.2326,140.339,44890.0
2023-06-23 11:30:00,144.97,145.02,144.95,145.01,18942.0,140.3294,140.3778,140.31,140.3681,18942.0
2023-06-23 11:35:00,145.01,145.1,145.0,145.07,8985.0,140.3681,140.4552,140.3584,140.4262,8985.0
2023-06-23 11:40:00,145.07,145.16,145.05,145.14,24568.0,140.4262,140.5133,140.4068,140.4939,24568.0
2023-06-23 11:45:00,145.14,145.17,145.08,145.1,17709.0,140.4939,140.523,140.4358,140.4552,17709.0
2023-06-23 11:50:00,145.09,145.09,144.97,145.01,14697.0,140.4455,140.4455,140.3294,140.3681,14697.0
2023-06-23 11:55:00,145.03,145.11,145.0,145.11,8524.0,140.3874,140.4649,140.3584,140.4649,8524.0
2023-06-23 12:00:00,145.14,145.18,145.06,145.06,39176.0,140.4939,140.5326,140.4165,140.4165,39176.0
2023-06-23 12:05:00,145.08,145.1,145.04,145.09,11217.0,140.4358,140.4552,140.3971,140.4455,11217.0
2023-06-23 12:10:00,145.09,145.1,145.01,145.06,40371.0,140.4455,140.4552,140.3681,140.4165,40371.0
2023-06-23 12:15:00,145.06,145.18,145.06,145.17,17623.0,140.4165,140.5326,140.4165,140.523,17623.0
2023-06-23 12:20:00,145.17,145.2,145.13,145.18,10316.0,140.523,140.552,140.4842,140.5326,10316.0
2023-06-23 12:25:00,145.19,145.24,145.15,145.24,16837.0,140.5423,140.5907,140.5036,140.5907,16837.0
2023-06-23 12:30:00,145.25,145.32,145.19,145.2,40095.0,140.6004,140.6682,140.5423,140.552,40095.0
2023-06-23 12:35:00,145.18,145.2,145.14,145.14,10015.0,140.5326,140.552,140.4939,140.4939,10015.0
2023-06-23 12:40:00,145.14,145.21,145.12,145.19,28661.0,140.4939,140.5617,140.4746,140.5423,28661.0
2023-06-23 12:45:00,145.19,145.26,145.19,145.21,9434.0,140.5423,140.6101,140.5423,140.5617,9434.0
2023-06-23 12:50:00,145.21,145.23,145.13,145.14,5239.0,140.5617,140.581,140.4842,140.4939,5239.0
2023-06-23 12:55:00,145.13,145.18,145.09,145.17,21571.0,140.4842,140.5326,140.4455,140.523,21571.0
2023-06-23 13:00:00,145.18,145.18,145.1,145.12,15563.0,140.5326,140.5326,140.4552,140.4746,15563.0
2023-06-23 13:05:00,145.12,145.12,145.04,145.11,16447.0,140.4746,140.4746,140.3971,140.4649,16447.0
2023-06-23 13:10:00,145.11,145.17,145.1,145.17,30334.0,140.4649,140.523,140.4552,140.523,30334.0
2023-06-23 13:15:00,145.16,145.16,145.12,145.13,21796.0,140.5133,140.5133,140.4746,140.4842,21796.0
2023-06-23 13:20:00,145.14,145.2,145.12,145.16,27123.0,140.4939,140.552,140.4746,140.5133,27123.0
2023-06-23 13:25:00,145.17,145.21,145.17,145.19,5086.0,140.523,140.5617,140.523,140.5423,5086.0
2023-06-23 13:30:00,145.22,145.25,145.19,145.22,27798.0,140.5714,140.6004,140.5423,140.5714,27798.0
2023-06-23 13:35:00,145.22,145.32,145.22,145.3,32245.0,140.5714,140.6682,140.5714,140.6488,32245.0
2023-06-23 13:40:00,145.31,145.33,145.22,145.24,14118.0,140.6585,140.6778,140.5714,140.5907,14118.0
2023-06-23 13:45:00,145.25,145.26,145.22,145.24,15973.0,140.6004,140.6101,140.5714,140.5907,15973.0
2023-06-23 13:50:00,145.24,145.27,145.23,145.27,9161.0,140.5907,140.6198,140.581,140.6198,9161.0
2023-06-23 13:55:00,145.27,145.28,145.21,145.21,43268.0,140.6198,140.6294,140.5617,140.5617,43268.0
2023-06-23 14:00:00,145.19,145.21,145.09,145.11,15803.0,140.5423,140.5617,140.4455,140.4649,15803.0
2023-06-23 14:05:00,145.11,145.11,145.05,145.06,7767.0,140.4649,140.4649,140.4068,140.4165,7767.0
2023-06-23 14:10:00,145.05,145.06,144.99,144.99,18227.0,140.4068,140.4165,140.3487,140.3487,18227.0
2023-06-23 14:15:00,144.98,145.02,144.95,144.98,15931.0,140.339,140.3778,140.31,140.339,15931.0
2023-06-23 14:20:00,144.98,145.04,144.98,145.02,9505.0,140.339,140.3971,140.339,140.3778,9505.0
2023-06-23 14:25:00,145.02,145.02,144.94,144.95,251166.0,140.3778,140.3778,140.3003,140.31,251166.0
2023-06-23 14:30:00,144.95,144.98,144.91,144.95,51617.0,140.31,140.339,140.2713,140.31,51617.0
2023-06-23 14:35:00,144.94,144.95,144.84,144.87,47949.0,140.3003,140.31,140.2035,140.2326,47949.0
2023-06-23 14:40:00,144.86,144.86,144.78,144.8,34447.0,140.2229,140.2229,140.1454,140.1648,34447.0
2023-06-23 14:45:00,144.79,144.79,144.66,144.73,35692.0,140.1551,140.1551,140.0293,140.097,35692.0
2023-06-23 14:50:00,144.73,144.76,144.64,144.65,43878.0,140.097,140.1261,140.0099,140.0196,43878.0
2023-06-23 14:55:00,144.65,144.72,144.63,144.67,50154.0,140.0196,140.0874,140.0002,140.039,50154.0
2023-06-23 15:00:00,144.66,144.66,144.52,144.6,74614.0,140.0293,140.0293,139.8938,139.9712,74614.0
2023-06-23 15:05:00,144.59,144.74,144.58,144.73,44992.0,139.9615,140.1067,139.9518,140.097,44992.0
2023-06-23 15:10:00,144.74,144.81,144.72,144.74,49058.0,140.1067,140.1745,140.0874,140.1067,49058.0
2023-06-23 15:15:00,144.73,144.81,144.73,144.8,45138.0,140.097,140.1745,140.097,140.1648,45138.0
2023-06-23 15:20:00,144.8,144.8,144.68,144.72,76919.0,140.1648,140.1648,140.0486,140.0874,76919.0
2023-06-23 15:25:00,144.72,144.74,144.68,144.71,60517.0,140.0874,140.1067,140.0486,140.0777,60517.0
2023-06-23 15:30:00,144.71,144.82,144.7,144.79,51174.0,140.0777,140.1842,140.068,140.1551,51174.0
2023-06-23 15:35:00,144.78,144.89,144.78,144.84,33586.0,140.1454,140.2519,140.1454,140.2035,33586.0
2023-06-23 15:40:00,144.85,144.89,144.79,144.88,27781.0,140.2132,140.2519,140.1551,140.2422,27781.0
2023-06-23 15:45:00,144.88,144.91,144.79,144.84,22409.0,140.2422,140.2713,140.1551,140.2035,22409.0
2023-06-23 15:50:00,144.83,145.01,144.73,144.85,99080.0,140.1938,140.3681,140.097,140.2132,99080.0
2023-06-23 15:55:00,144.86,144.97,144.71,144.77,101124.0,140.2229,140.3294,140.0777,140.1358,101124.0
2023-06-26 09:30:00,144.77,145.0,144.77,144.98,42692.0,140.1358,140.3584,140.1358,140.339,42692.0
2023-06-26 09:35:00,145.0,145.24,145.0,145.2,32282.0,140.3584,140.5907,140.3584,140.552,32282.0
2023-06-26 09:40:00,145.21,145.52,145.21,145.5,33455.0,140.5617,140.8618,140.5617,140.8424,33455.0
2023-06-26 09:45:00,145.52,145.63,145.45,145.45,18666.0,140.8618,140.9682,140.794,140.794,18666.0
2023-06-26 09:50:00,145.46,145.64,145.43,145.5,59431.0,140.8037,140.9779,140.7746,140.8424,59431.0
2023-06-26 09:55:00,145.5,145.52,145.36,145.41,35350.0,140.8424,140.8618,140.7069,140.7553,35350.0
2023-06-26 10:00:00,145.41,145.47,145.33,145.39,52784.0,140.7553,140.8134,140.6778,140.7359,52784.0
2023-06-26 10:05:00,145.38,145.57,145.38,145.39,45089.0,140.7262,140.9102,140.7262,140.7359,45089.0
2023-06-26 10:10:00,145.31,145.39,145.2,145.39,36148.0,140.6585,140.7359,140.552,140.7359,36148.0
2023-06-26 10:15:00,145.42,145.49,145.37,145.37,16227.0,140.765,140.8327,140.7166,140.7166,16227.0
2023-06-26 10:20:00,145.31,145.35,145.26,145.31,72396.0,140.6585,140.6972,140.6101,140.6585,72396.0
2023-06-26 10:25:00,145.33,145.35,145.25,145.3,7428.0,140.6778,140.6972,140.6004,140.6488,7428.0
2023-06-26 10:30:00,145.26,145.27,145.12,145.18,10361.0,140.6101,140.6198,140.4746,140.5326,10361.0
2023-06-26 10:35:00,145.16,145.19,145.05,145.06,22230.0,140.5133,140.5423,140.4068,140.4165,22230.0
2023-06-26 10:40:00,145.03,145.17,144.9,145.17,64745.0,140.3874,140.523,140.2616,140.523,64745.0
2023-06-26 10:45:00,145.15,145.29,145.11,145.29,6795.0,140.5036,140.6391,140.4649,140.6391,6795.0
2023-06-26 10:50:00,145.29,145.33,145.25,145.28,9832.0,140.6391,140.6778,140.6004,140.6294,9832.0
2023-06-26 10:55:00,145.25,145.34,145.23,145.34,28973.0,140.6004,140.6875,140.581,140.6875,28973.0
2023-06-26 11:00:00,145.34,145.36,145.27,145.28,15957.0,140.6875,140.7069,140.6198,140.6294,15957.0
2023-06-26 11:05:00,145.27,145.32,145.2,145.26,31616.0,140.6198,140.6682,140.552,140.6101,31616.0
2023-06-26 11:10:00,145.26,145.36,145.26,145.34,13613.0,140.6101,140.7069,140.6101,140.6875,13613.0
2023-06-26 11:15:00,145.33,145.45,145.33,145.43,61543.0,140.6778,140.794,140.6778,140.7746,61543.0
2023-06-26 11:20:00,145.45,145.46,145.31,145.32,11692.0,140.794,140.8037,140.6585,140.6682,11692.0
2023-06-26 11:25:00,145.31,145.39,145.31,145.34,37462.0,140.6585,140.7359,140.6585,140.6875,37462.0
2023-06-26 11:30:00,145.36,145.49,145.34,145.41,140868.0,140.7069,140.8327,140.6875,140.7553,140868.0
2023-06-26 11:35:00,145.4,145.47,145.39,145.47,131981.0,140.7456,140.8134,140.7359,140.8134,131981.0
2023-06-26 11:40:00,145.47,145.52,145.43,145.5,30472.0,140.8134,140.8618,140.7746,140.8424,30472.0
2023-06-26 11:45:00,145.5,145.66,145.49,145.63,114909.0,140.8424,140.9973,140.8327,140.9682,114909.0
2023-06-26 11:50:00,145.63,145.68,145.62,145.65,27764.0,140.9682,141.0166,140.9586,140.9876,27764.0
2023-06-26 11:55:00,145.67,145.78,145.66,145.75,33973.0,141.007,141.1134,140.9973,141.0844,33973.0
2023-06-26 12:00:00,145.77,145.79,145.69,145.72,50568.0,141.1038,141.1231,141.0263,141.0554,50568.0
2023-06-26 12:05:00,145.7,145.71,145.55,145.58,86633.0,141.036,141.0457,140.8908,140.9198,86633.0
2023-06-26 12:10:00,145.57,145.62,145.47,145.62,118326.0,140.9102,140.9586,140.8134,140.9586,118326.0
2023-06-26 12:15:00,145.64,145.74,145.6,145.68,36915.0,140.9779,141.0747,140.9392,141.0166,36915.0
2023-06-26 12:20:00,145.67,145.83,145.64,145.78,19964.0,141.007,141.1618,140.9779,141.1134,19964.0
2023-06-26 12:25:00,145.76,145.79,145.7,145.76,33814.0,141.0941,141.1231,141.036,141.0941,33814.0
2023-06-26 12:30:00,145.75,145.78,145.63,145.65,29288.0,141.0844,141.1134,140.9682,140.9876,29288.0
2023-06-26 12:35:00,145.65,145.73,145.63,145.64,31291.0,140.9876,141.065,140.9682,140.9779,31291.0
2023-06-26 12:40:00,145.64,145.65,145.58,145.62,25791.0,140.9779,140.9876,140.9198,140.9586,25791.0
2023-06-26 12:45:00,145.64,145.72,145.62,145.67,13318.0,140.9779,141.0554,140.9586,141.007,13318.0
2023-06-26 12:50:00,145.68,145.8,145.68,145.76,53860.0,141.0166,141.1328,141.0166,141.0941,53860.0
2023-06-26 12:55:00,145.77,145.82,145.72,145.8,49502.0,141.1038,141.1522,141.0554,141.1328,49502.0
2023-06-26 13:00:00,145.8,145.87,145.79,145.8,60665.0,141.1328,141.2006,141.1231,141.1328,60665.0
2023-06-26 13:05:00,145.8,145.83,145.75,145.77,29870.0,141.1328,141.1618,141.0844,141.1038,29870.0
2023-06-26 13:10:00,145.76,145.84,145.75,145.78,57634.0,141.0941,141.1715,141.0844,141.1134,57634.0
2023-06-26 13:15:00,145.78,145.89,145.78,145.88,12777.0,141.1134,141.2199,141.1134,141.2102,12777.0
2023-06-26 13:20:00,145.88,145.93,145.82,145.82,77226.0,141.2102,141.2586,141.1522,141.1522,77226.0
2023-06-26 13:25:00,145.81,145.93,145.72,145.93,10674.0,141.1425,141.2586,141.0554,141.2586,10674.0
2023-06-26 13:30:00,145.94,145.94,145.84,145.85,15970.0,141.2683,141.2683,141.1715,141.1812,15970.0
2023-06-26 13:35:00,145.85,145.88,145.8,145.88,19314.0,141.1812,141.2102,141.1328,141.2102,19314.0
2023-06-26 13:40:00,145.88,145.94,145.85,145.86,13772.0,141.2102,141.2683,141.1812,141.1909,13772.0
2023-06-26 13:45:00,145.86,145.95,145.86,145.92,11690.0,141.1909,141.278,141.1909,141.249,11690.0
2023-06-26 13:50:00,145.93,145.94,145.81,145.83,25150.0,141.2586,141.2683,141.1425,141.1618,25150.0
2023-06-26 13:55:00,145.82,145.86,145.77,145.79,16422.0,141.1522,141.1909,141.1038,141.1231,16422.0
2023-06-26 14:00:00,145.79,145.86,145.73,145.85,28611.0,141.1231,141.1909,141.065,141.1812,28611.0
2023-06-26 14:05:00,145.84,145.84,145.7,145.72,20853.0,141.1715,141.1715,141.036,141.0554,20853.0
2023-06-26 14:10:00,145.7,145.72,145.68,145.68,77014.0,141.036,141.0554,141.0166,141.0166,77014.0
2023-06-26 14:15:00,145.69,145.71,145.63,145.64,27692.0,141.0263,141.0457,140.9682,140.9779,27692.0
2023-06-26 14:20:00,145.63,145.66,145.61,145.66,12015.0,140.9682,140.9973,140.9489,140.9973,12015.0
2023-06-26 14:25:00,145.66,145.74,145.65,145.73,59949.0,140.9973,141.0747,140.9876,141.065,59949.0
2023-06-26 14:30:00,145.72,145.86,145.72,145.86,70668.0,141.0554,141.1909,141.0554,141.1909,70668.0
2023-06-26 14:35:00,145.86,145.92,145.83,145.91,53512.0,141.1909,141.249,141.1618,141.2393,53512.0
2023-06-26 14:40:00,145.91,145.91,145.87,145.89,71010.0,141.2393,141.2393,141.2006,141.2199,71010.0
2023-06-26 14:45:00,145.89,145.94,145.87,145.94,15317.0,141.2199,141.2683,141.2006,141.2683,15317.0
2023-06-26 14:50:00,145.94,145.96,145.84,145.89,45250.0,141.2683,141.2877,141.1715,141.2199,45250.0
2023-06-26 14:55:00,145.88,145.93,145.86,145.91,87642.0,141.2102,141.2586,141.1909,141.2393,87642.0
2023-06-26 15:00:00,145.91,145.97,145.91,145.95,23396.0,141.2393,141.2974,141.2393,141.278,23396.0
2023-06-26 15:05:00,145.95,145.98,145.9,145.94,22418.0,141.278,141.307,141.2296,141.2683,22418.0
2023-06-26 15:10:00,145.94,145.95,145.88,145.94,27739.0,141.2683,141.278,141.2102,141.2683,27739.0
2023-06-26 15:15:00,145.94,145.97,145.91,145.95,55634.0,141.2683,141.2974,141.2393,141.278,55634.0
2023-06-26 15:20:00,145.96,145.98,145.88,145.94,21472.0,141.2877,141.307,141.2102,141.2683,21472.0
2023-06-26 15:25:00,145.93,146.0,145.92,145.95,19458.0,141.2586,141.3264,141.249,141.278,19458.0
2023-06-26 15:30:00,145.95,146.04,145.91,146.0,35598.0,141.278,141.3651,141.2393,141.3264,35598.0
2023-06-26 15:35:00,146.0,146.02,145.96,145.98,43978.0,141.3264,141.3457,141.2877,141.307,43978.0
2023-06-26 15:40:00,145.99,145.99,145.86,145.87,50297.0,141.3167,141.3167,141.1909,141.2006,50297.0
2023-06-26 15:45:00,145.86,145.86,145.65,145.75,40665.0,141.1909,141.1909,140.9876,141.0844,40665.0
2023-06-26 15:50:00,145.73,145.74,145.65,145.71,68543.0,141.065,141.0747,140.9876,141.0457,68543.0
2023-06-26 15:55:00,145.71,145.72,145.56,145.63,105057.0,141.0457,141.0554,140.9005,140.9682,105057.0
2023-06-27 09:30:00,145.86,146.08,145.81,145.96,548754.0,141.1909,141.4038,141.1425,141.2877,548754.0
2023-06-27 09:35:00,145.94,146.1,145.82,146.06,87172.0,141.2683,141.4232,141.1522,141.3845,87172.0
2023-06-27 09:40:00,146.05,146.12,145.94,146.01,417579.0,141.3748,141.4425,141.2683,141.3361,417579.0
2023-06-27 09:45:00,146.0,146.03,145.65,145.7,79357.0,141.3264,141.3554,140.9876,141.036,79357.0
2023-06-27 09:50:00,145.7,145.8,145.63,145.64,102782.0,141.036,141.1328,140.9682,140.9779,102782.0
2023-06-27 09:55:00,145.64,145.88,145.58,145.88,45926.0,140.9779,141.2102,140.9198,141.2102,45926.0
2023-06-27 10:00:00,145.87,145.99,145.75,145.97,434718.0,141.2006,141.3167,141.0844,141.2974,434718.0
2023-06-27 10:05:00,145.96,146.02,145.89,145.9,68166.0,141.2877,141.3457,141.2199,141.2296,68166.0
2023-06-27 10:10:00,145.9,146.07,145.77,146.06,47223.0,141.2296,141.3941,141.1038,141.3845,47223.0
2023-06-27 10:15:00,146.05,146.23,146.04,146.19,56044.0,141.3748,141.549,141.3651,141.5103,56044.0
2023-06-27 10:20:00,146.2,146.32,146.16,146.23,81378.0,141.52,141.6361,141.4813,141.549,81378.0
2023-06-27 10:25:00,146.25,146.28,146.19,146.2,99182.0,141.5684,141.5974,141.5103,141.52,99182.0
2023-06-27 10:30:00,146.21,146.45,146.2,146.4,59633.0,141.5297,141.762,141.52,141.7136,59633.0
2023-06-27 10:35:00,146.4,146.46,146.36,146.43,279632.0,141.7136,141.7717,141.6749,141.7426,279632.0
2023-06-27 10:40:00,146.43,146.47,146.37,146.46,69178.0,141.7426,141.7813,141.6845,141.7717,69178.0
2023-06-27 10:45:00,146.46,146.63,146.46,146.56,65969.0,141.7717,141.9362,141.7717,141.8685,65969.0
2023-06-27 10:50:00,146.56,146.65,146.56,146.63,73511.0,141.8685,141.9556,141.8685,141.9362,73511.0
2023-06-27 10:55:00,146.61,146.71,146.58,146.7,81799.0,141.9169,142.0137,141.8878,142.004,81799.0
2023-06-27 11:00:00,146.71,146.77,146.61,146.63,60379.0,142.0137,142.0717,141.9169,141.9362,60379.0
2023-06-27 11:05:00,146.63,146.74,146.59,146.69,29625.0,141.9362,142.0427,141.8975,141.9943,29625.0
2023-06-27 11:10:00,146.68,146.72,146.56,146.71,37151.0,141.9846,142.0233,141.8685,142.0137,37151.0
2023-06-27 11:15:00,146.72,146.75,146.67,146.68,29596.0,142.0233,142.0524,141.9749,141.9846,29596.0
2023-06-27 11:20:00,146.68,146.73,146.66,146.72,29109.0,141.9846,142.033,141.9653,142.0233,29109.0
2023-06-27 11:25:00,146.72,146.77,146.64,146.75,43141.0,142.0233,142.0717,141.9459,142.0524,43141.0
2023-06-27 11:30:00,146.76,146.79,146.73,146.77,40429.0,142.0621,142.0911,142.033,142.0717,40429.0
2023-06-27 11:35:00,146.78,146.85,146.74,146.83,17557.0,142.0814,142.1492,142.0427,142.1298,17557.0
2023-06-27 11:40:00,146.82,146.83,146.71,146.75,41847.0,142.1201,142.1298,142.0137,142.0524,41847.0
2023-06-27 11:45:00,146.76,146.82,146.72,146.74,32833.0,142.0621,142.1201,142.0233,142.0427,32833.0
2023-06-27 11:50:00,146.74,146.83,146.73,146.82,34290.0,142.0427,142.1298,142.033,142.1201,34290.0
2023-06-27 11:55:00,146.82,146.88,146.82,146.82,31551.0,142.1201,142.1782,142.1201,142.1201,31551.0
2023-06-27 12:00:00,146.82,146.88,146.82,146.86,24800.0,142.1201,142.1782,142.1201,142.1589,24800.0
2023-06-27 12:05:00,146.87,146.91,146.83,146.87,32991.0,142.1685,142.2073,142.1298,142.1685,32991.0
2023-06-27 12:10:00,146.87,146.94,146.87,146.93,16385.0,142.1685,142.2363,142.1685,142.2266,16385.0
2023-06-27 12:15:00,146.92,146.93,146.85,146.85,108667.0,142.2169,142.2266,142.1492,142.1492,108667.0
2023-06-27 12:20:00,146.86,146.96,146.86,146.96,15251.0,142.1589,142.2557,142.1589,142.2557,15251.0
2023-06-27 12:25:00,146.97,147.06,146.96,147.0,92079.0,142.2653,142.3525,142.2557,142.2944,92079.0
2023-06-27 12:30:00,147.0,147.04,146.99,147.04,15944.0,142.2944,142.3331,142.2847,142.3331,15944.0
2023-06-27 12:35:00,147.03,147.17,147.02,147.17,24017.0,142.3234,142.4589,142.3137,142.4589,24017.0
2023-06-27 12:40:00,147.17,147.17,147.11,147.16,44432.0,142.4589,142.4589,142.4009,142.4493,44432.0
2023-06-27 12:45:00,147.16,147.21,147.14,147.21,49621.0,142.4493,142.4977,142.4299,142.4977,49621.0
2023-06-27 12:50:00,147.21,147.21,147.13,147.14,29587.0,142.4977,142.4977,142.4202,142.4299,29587.0
2023-06-27 12:55:00,147.14,147.15,147.04,147.11,87182.0,142.4299,142.4396,142.3331,142.4009,87182.0
2023-06-27 13:00:00,147.11,147.16,147.1,147.14,284909.0,142.4009,142.4493,142.3912,142.4299,284909.0
2023-06-27 13:05:00,147.15,147.15,147.04,147.07,17023.0,142.4396,142.4396,142.3331,142.3621,17023.0
2023-06-27 13:10:00,147.06,147.16,147.04,147.15,19427.0,142.3525,142.4493,142.3331,142.4396,19427.0
2023-06-27 13:15:00,147.17,147.21,147.14,147.18,48644.0,142.4589,142.4977,142.4299,142.4686,48644.0
2023-06-27 13:20:00,147.19,147.34,147.19,147.33,185483.0,142.4783,142.6235,142.4783,142.6138,185483.0
2023-06-27 13:25:00,147.34,147.35,147.29,147.3,52278.0,142.6235,142.6332,142.5751,142.5848,52278.0
2023-06-27 13:30:00,147.31,147.39,147.31,147.37,39702.0,142.5945,142.6719,142.5945,142.6525,39702.0
2023-06-27 13:35:00,147.36,147.38,147.32,147.34,14896.0,142.6429,142.6622,142.6041,142.6235,14896.0
2023-06-27 13:40:00,147.34,147.4,147.34,147.38,25344.0,142.6235,142.6816,142.6235,142.6622,25344.0
2023-06-27 13:45:00,147.37,147.42,147.35,147.4,18455.0,142.6525,142.7009,142.6332,142.6816,18455.0
2023-06-27 13:50:00,147.4,147.46,147.39,147.44,18029.0,142.6816,142.7397,142.6719,142.7203,18029.0
2023-06-27 13:55:00,147.43,147.44,147.36,147.4,18367.0,142.7106,142.7203,142.6429,142.6816,18367.0
2023-06-27 14:00:00,147.38,147.42,147.36,147.4,13297.0,142.6622,142.7009,142.6429,142.6816,13297.0
2023-06-27 14:05:00,147.41,147.46,147.37,147.39,40169.0,142.6913,142.7397,142.6525,142.6719,40169.0
2023-06-27 14:10:00,147.42,147.47,147.41,147.43,21091.0,142.7009,142.7493,142.6913,142.7106,21091.0
2023-06-27 14:15:00,147.44,147.49,147.41,147.43,69984.0,142.7203,142.7687,142.6913,142.7106,69984.0
2023-06-27 14:20:00,147.44,147.47,147.42,147.46,28026.0,142.7203,142.7493,142.7009,142.7397,28026.0
2023-06-27 14:25:00,147.45,147.48,147.41,147.46,37757.0,142.73,142.759,142.6913,142.7397,37757.0
2023-06-27 14:30:00,147.46,147.5,147.44,147.44,67585.0,142.7397,142.7784,142.7203,142.7203,67585.0
2023-06-27 14:35:00,147.44,147.47,147.42,147.43,43241.0,142.7203,142.7493,142.7009,142.7106,43241.0
2023-06-27 14:40:00,147.43,147.43,147.35,147.38,40713.0,142.7106,142.7106,142.6332,142.6622,40713.0
2023-06-27 14:45:00,147.37,147.45,147.34,147.45,98242.0,142.6525,142.73,142.6235,142.73,98242.0
2023-06-27 14:50:00,147.45,147.47,147.42,147.44,28779.0,142.73,142.7493,142.7009,142.7203,28779.0
2023-06-27 14:55:00,147.44,147.46,147.36,147.37,19017.0,142.7203,142.7397,142.6429,142.6525,19017.0
2023-06-27 15:00:00,147.38,147.47,147.38,147.43,80540.0,142.6622,142.7493,142.6622,142.7106,80540.0
2023-06-27 15:05:00,147.44,147.47,147.42,147.43,29946.0,142.7203,142.7493,142.7009,142.7106,29946.0
2023-06-27 15:10:00,147.43,147.43,147.34,147.42,18992.0,142.7106,142.7106,142.6235,142.7009,18992.0
2023-06-27 15:15:00,147.42,147.43,147.38,147.39,86963.0,142.7009,142.7106,142.6622,142.6719,86963.0
2023-06-27 15:20:00,147.4,147.43,147.36,147.39,18909.0,142.6816,142.7106,142.6429,142.6719,18909.0
2023-06-27 15:25:00,147.41,147.58,147.41,147.58,64616.0,142.6913,142.8558,142.6913,142.8558,64616.0
2023-06-27 15:30:00,147.57,147.63,147.49,147.51,169280.0,142.8461,142.9042,142.7687,142.7881,169280.0
2023-06-27 15:35:00,147.51,147.52,147.46,147.48,79721.0,142.7881,142.7977,142.7397,142.759,79721.0
2023-06-27 15:40:00,147.47,147.56,147.47,147.55,130119.0,142.7493,142.8365,142.7493,142.8268,130119.0
2023-06-27 15:45:00,147.55,147.64,147.53,147.62,277440.0,142.8268,142.9139,142.8074,142.8945,277440.0
2023-06-27 15:50:00,147.62,147.62,147.45,147.52,205395.0,142.8945,142.8945,142.73,142.7977,205395.0
2023-06-27 15:55:00,147.51,147.54,147.41,147.42,512369.0,142.7881,142.8171,142.6913,142.7009,512369.0
2023-06-28 09:30:00,147.17,147.17,146.56,146.63,144027.0,142.4589,142.4589,141.8685,141.9362,144027.0
2023-06-28 09:35:00,146.62,146.72,146.54,146.7,104226.0,141.9265,142.0233,141.8491,142.004,104226.0
2023-06-28 09:40:00,146.75,146.84,146.66,146.77,173106.0,142.0524,142.1395,141.9653,142.0717,173106.0
2023-06-28 09:45:00,146.78,146.88,146.59,146.59,96930.0,142.0814,142.1782,141.8975,141.8975,96930.0
2023-06-28 09:50:00,146.59,146.78,146.48,146.78,56615.0,141.8975,142.0814,141.791,142.0814,56615.0
2023-06-28 09:55:00,146.79,146.95,146.73,146.95,55337.0,142.0911,142.246,142.033,142.246,55337.0
2023-06-28 10:00:00,146.93,146.97,146.83,146.91,45981.0,142.2266,142.2653,142.1298,142.2073,45981.0
2023-06-28 10:05:00,146.91,147.01,146.86,146.92,27512.0,142.2073,142.3041,142.1589,142.2169,27512.0
2023-06-28 10:10:00,146.93,146.94,146.78,146.87,70577.0,142.2266,142.2363,142.0814,142.1685,70577.0
2023-06-28 10:15:00,146.86,146.97,146.81,146.97,60140.0,142.1589,142.2653,142.1105,142.2653,60140.0
2023-06-28 10:20:00,146.96,147.02,146.77,146.78,33189.0,142.2557,142.3137,142.0717,142.0814,33189.0
2023-06-28 10:25:00,146.81,146.84,146.72,146.81,32226.0,142.1105,142.1395,142.0233,142.1105,32226.0
2023-06-28 10:30:00,146.83,146.96,146.83,146.93,17937.0,142.1298,142.2557,142.1298,142.2266,17937.0
2023-06-28 10:35:00,146.95,147.06,146.94,147.0,36282.0,142.246,142.3525,142.2363,142.2944,36282.0
2023-06-28 10:40:00,147.0,147.11,146.95,146.95,48126.0,142.2944,142.4009,142.246,142.246,48126.0
2023-06-28 10:45:00,146.94,146.96,146.87,146.95,22810.0,142.2363,142.2557,142.1685,142.246,22810.0
2023-06-28 10:50:00,146.95,146.99,146.84,146.86,68003.0,142.246,142.2847,142.1395,142.1589,68003.0
2023-06-28 10:55:00,146.85,146.87,146.76,146.79,55162.0,142.1492,142.1685,142.0621,142.0911,55162.0
2023-06-28 11:00:00,146.81,146.87,146.79,146.79,12917.0,142.1105,142.1685,142.0911,142.0911,12917.0
2023-06-28 11:05:00,146.82,146.89,146.8,146.87,35198.0,142.1201,142.1879,142.1008,142.1685,35198.0
2023-06-28 11:10:00,146.92,146.93,146.76,146.83,64708.0,142.2169,142.2266,142.0621,142.1298,64708.0
2023-06-28 11:15:00,146.82,147.0,146.77,146.99,22079.0,142.1201,142.2944,142.0717,142.2847,22079.0
2023-06-28 11:20:00,146.99,147.0,146.87,146.88,17081.0,142.2847,142.2944,142.1685,142.1782,17081.0
2023-06-28 11:25:00,146.84,147.02,146.8,147.02,20858.0,142.1395,142.3137,142.1008,142.3137,20858.0
2023-06-28 11:30:00,147.02,147.09,147.01,147.07,44035.0,142.3137,142.3815,142.3041,142.3621,44035.0
2023-06-28 11:35:00,147.06,147.16,147.05,147.11,12685.0,142.3525,142.4493,142.3428,142.4009,12685.0
2023-06-28 11:40:00,147.12,147.17,147.11,147.16,34924.0,142.4105,142.4589,142.4009,142.4493,34924.0
2023-06-28 11:45:00,147.15,147.16,147.08,147.09,18197.0,142.4396,142.4493,142.3718,142.3815,18197.0
2023-06-28 11:50:00,147.08,147.08,146.98,146.98,30843.0,142.3718,142.3718,142.275,142.275,30843.0
2023-06-28 11:55:00,146.97,147.04,146.96,147.04,21876.0,142.2653,142.3331,142.2557,142.3331,21876.0
2023-06-28 12:00:00,147.04,147.07,146.99,147.02,10650.0,142.3331,142.3621,142.2847,142.3137,10650.0
2023-06-28 12:05:00,147.03,147.15,147.03,147.14,32352.0,142.3234,142.4396,142.3234,142.4299,32352.0
2023-06-28 12:10:00,147.14,147.24,147.12,147.22,33070.0,142.4299,142.5267,142.4105,142.5073,33070.0
2023-06-28 12:15:00,147.22,147.32,147.22,147.27,9089.0,142.5073,142.6041,142.5073,142.5557,9089.0
2023-06-28 12:20:00,147.26,147.31,147.19,147.29,38061.0,142.5461,142.5945,142.4783,142.5751,38061.0
2023-06-28 12:25:00,147.28,147.28,147.11,147.18,44013.0,142.5654,142.5654,142.4009,142.4686,44013.0
2023-06-28 12:30:00,147.17,147.21,147.12,147.16,48544.0,142.4589,142.4977,142.4105,142.4493,48544.0
2023-06-28 12:35:00,147.18,147.2,147.15,147.16,10100.0,142.4686,142.488,142.4396,142.4493,10100.0
2023-06-28 12:40:00,147.14,147.17,146.84,146.86,59614.0,142.4299,142.4589,142.1395,142.1589,59614.0
2023-06-28 12:45:00,146.86,146.96,146.83,146.84,110202.0,142.1589,142.2557,142.1298,142.1395,110202.0
2023-06-28 12:50:00,146.83,146.85,146.59,146.64,166291.0,142.1298,142.1492,141.8975,141.9459,166291.0
2023-06-28 12:55:00,146.64,146.78,146.57,146.76,63978.0,141.9459,142.0814,141.8781,142.0621,63978.0
2023-06-28 13:00:00,146.76,146.79,146.6,146.71,71773.0,142.0621,142.0911,141.9072,142.0137,71773.0
2023-06-28 13:05:00,146.71,146.77,146.69,146.71,15783.0,142.0137,142.0717,141.9943,142.0137,15783.0
2023-06-28 13:10:00,146.71,146.76,146.63,146.75,33490.0,142.0137,142.0621,141.9362,142.0524,33490.0
2023-06-28 13:15:00,146.74,146.82,146.72,146.81,47056.0,142.0427,142.1201,142.0233,142.1105,47056.0
2023-06-28 13:20:00,146.82,146.89,146.81,146.87,9296.0,142.1201,142.1879,142.1105,142.1685,9296.0
2023-06-28 13:25:00,146.88,146.95,146.88,146.94,30112.0,142.1782,142.246,142.1782,142.2363,30112.0
2023-06-28 13:30:00,146.95,146.98,146.79,146.79,64507.0,142.246,142.275,142.0911,142.0911,64507.0
2023-06-28 13:35:00,146.8,146.86,146.8,146.85,36634.0,142.1008,142.1589,142.1008,142.1492,36634.0
2023-06-28 13:40:00,146.84,146.88,146.8,146.84,11715.0,142.1395,142.1782,142.1008,142.1395,11715.0
2023-06-28 13:45:00,146.85,146.87,146.77,146.77,32118.0,142.1492,142.1685,142.0717,142.0717,32118.0
2023-06-28 13:50:00,146.78,146.8,146.74,146.8,15536.0,142.0814,142.1008,142.0427,142.1008,15536.0
2023-06-28 13:55:00,146.8,146.85,146.75,146.82,12022.0,142.1008,142.1492,142.0524,142.1201,12022.0
2023-06-28 14:00:00,146.84,146.92,146.79,146.89,17665.0,142.1395,142.2169,142.0911,142.1879,17665.0
2023-06-28 14:05:00,146.89,146.9,146.85,146.87,9044.0,142.1879,142.1976,142.1492,142.1685,9044.0
2023-06-28 14:10:00,146.88,146.93,146.88,146.91,12607.0,142.1782,142.2266,142.1782,142.2073,12607.0
2023-06-28 14:15:00,146.91,146.93,146.87,146.91,14638.0,142.2073,142.2266,142.1685,142.2073,14638.0
2023-06-28 14:20:00,146.91,146.94,146.89,146.9,22510.0,142.2073,142.2363,142.1879,142.1976,22510.0
2023-06-28 14:25:00,146.91,146.93,146.85,146.9,18189.0,142.2073,142.2266,142.1492,142.1976,18189.0
2023-06-28 14:30:00,146.9,146.95,146.89,146.94,59618.0,142.1976,142.246,142.1879,142.2363,59618.0
2023-06-28 14:35:00,146.93,146.96,146.85,146.89,14567.0,142.2266,142.2557,142.1492,142.1879,14567.0
2023-06-28 14:40:00,146.88,146.96,146.85,146.93,19296.0,142.1782,142.2557,142.1492,142.2266,19296.0
2023-06-28 14:45:00,146.94,146.94,146.84,146.84,10028.0,142.2363,142.2363,142.1395,142.1395,10028.0
2023-06-28 14:50:00,146.85,146.89,146.83,146.87,26653.0,142.1492,142.1879,142.1298,142.1685,26653.0
2023-06-28 14:55:00,146.82,146.84,146.79,146.84,20846.0,142.1201,142.1395,142.0911,142.1395,20846.0
2023-06-28 15:00:00,146.85,146.91,146.78,146.79,20233.0,142.1492,142.2073,142.0814,142.0911,20233.0
2023-06-28 15:05:00,146.8,146.81,146.66,146.8,20076.0,142.1008,142.1105,141.9653,142.1008,20076.0
2023-06-28 15:10:00,146.81,146.92,146.79,146.9,16018.0,142.1105,142.2169,142.0911,142.1976,16018.0
2023-06-28 15:15:00,146.9,146.97,146.86,146.96,14643.0,142.1976,142.2653,142.1589,142.2557,14643.0
2023-06-28 15:20:00,146.97,147.01,146.95,147.01,24083.0,142.2653,142.3041,142.246,142.3041,24083.0
2023-06-28 15:25:00,147.0,147.03,146.87,146.9,21077.0,142.2944,142.3234,142.1685,142.1976,21077.0
2023-06-28 15:30:00,146.88,146.96,146.88,146.93,24696.0,142.1782,142.2557,142.1782,142.2266,24696.0
2023-06-28 15:35:00,146.93,146.93,146.88,146.91,42515.0,142.2266,142.2266,142.1782,142.2073,42515.0
2023-06-28 15:40:00,146.91,147.0,146.91,146.93,46064.0,142.2073,142.2944,142.2073,142.2266,46064.0
2023-06-28 15:45:00,146.93,147.01,146.9,146.97,35816.0,142.2266,142.3041,142.1976,142.2653,35816.0
2023-06-28 15:50:00,146.95,147.09,146.87,146.97,131380.0,142.246,142.3815,142.1685,142.2653,131380.0
2023-06-28 15:55:00,146.98,147.23,146.94,147.21,284900.0,142.275,142.517,142.2363,142.4977,284900.0
2023-06-29 09:30:00,147.13,147.13,146.83,147.03,191293.0,142.4202,142.4202,142.1298,142.3234,191293.0
2023-06-29 09:35:00,147.08,147.5,147.08,147.5,113614.0,142.3718,142.7784,142.3718,142.7784,113614.0
2023-06-29 09:40:00,147.53,147.61,147.47,147.47,75592.0,142.8074,142.8849,142.7493,142.7493,75592.0
2023-06-29 09:45:00,147.47,147.53,147.37,147.5,62737.0,142.7493,142.8074,142.6525,142.7784,62737.0
2023-06-29 09:50:00,147.53,147.67,147.53,147.67,56677.0,142.8074,142.9429,142.8074,142.9429,56677.0
2023-06-29 09:55:00,147.67,147.77,147.61,147.66,40183.0,142.9429,143.0397,142.8849,142.9333,40183.0
2023-06-29 10:00:00,147.68,147.82,147.67,147.81,22523.0,142.9526,143.0881,142.9429,143.0785,22523.0
2023-06-29 10:05:00,147.84,147.92,147.6,147.7,74315.0,143.1075,143.1849,142.8752,142.972,74315.0
2023-06-29 10:10:00,147.71,147.87,147.66,147.87,43753.0,142.9817,143.1365,142.9333,143.1365,43753.0
2023-06-29 10:15:00,147.9,147.96,147.85,147.89,367162.0,143.1656,143.2236,143.1172,143.1559,367162.0
2023-06-29 10:20:00,147.89,147.97,147.71,147.71,26319.0,143.1559,143.2333,142.9817,142.9817,26319.0
2023-06-29 10:25:00,147.72,147.81,147.71,147.8,21934.0,142.9913,143.0785,142.9817,143.0688,21934.0
2023-06-29 10:30:00,147.81,147.89,147.72,147.86,43483.0,143.0785,143.1559,142.9913,143.1268,43483.0
2023-06-29 10:35:00,147.87,147.87,147.69,147.71,33983.0,143.1365,143.1365,142.9623,142.9817,33983.0
2023-06-29 10:40:00,147.7,147.77,147.66,147.72,55354.0,142.972,143.0397,142.9333,142.9913,55354.0
2023-06-29 10:45:00,147.72,147.75,147.57,147.69,98208.0,142.9913,143.0204,142.8461,142.9623,98208.0
2023-06-29 10:50:00,147.7,147.74,147.59,147.62,43551.0,142.972,143.0107,142.8655,142.8945,43551.0
2023-06-29 10:55:00,147.63,147.74,147.59,147.68,27933.0,142.9042,143.0107,142.8655,142.9526,27933.0
2023-06-29 11:00:00,147.66,147.78,147.61,147.76,40358.0,142.9333,143.0494,142.8849,143.0301,40358.0
2023-06-29 11:05:00,147.76,147.82,147.73,147.76,39395.0,143.0301,143.0881,143.001,143.0301,39395.0
2023-06-29 11:10:00,147.76,147.8,147.74,147.77,43959.0,143.0301,143.0688,143.0107,143.0397,43959.0
2023-06-29 11:15:00,147.77,147.86,147.72,147.75,107077.0,143.0397,143.1268,142.9913,143.0204,107077.0
2023-06-29 11:20:00,147.75,147.78,147.7,147.74,73204.0,143.0204,143.0494,142.972,143.0107,73204.0
2023-06-29 11:25:00,147.74,147.83,147.69,147.82,44299.0,143.0107,143.0978,142.9623,143.0881,44299.0
2023-06-29 11:30:00,147.81,147.9,147.8,147.81,172259.0,143.0785,143.1656,143.0688,143.0785,172259.0
2023-06-29 11:35:00,147.81,147.84,147.75,147.84,51423.0,143.0785,143.1075,143.0204,143.1075,51423.0
2023-06-29 11:40:00,147.85,147.96,147.83,147.86,97533.0,143.1172,143.2236,143.0978,143.1268,97533.0
2023-06-29 11:45:00,147.87,147.89,147.84,147.88,31659.0,143.1365,143.1559,143.1075,143.1462,31659.0
2023-06-29 11:50:00,147.89,147.99,147.88,147.99,74478.0,143.1559,143.2527,143.1462,143.2527,74478.0
2023-06-29 11:55:00,147.99,147.99,147.83,147.9,50876.0,143.2527,143.2527,143.0978,143.1656,50876.0
2023-06-29 12:00:00,147.91,147.95,147.87,147.87,44704.0,143.1752,143.214,143.1365,143.1365,44704.0
2023-06-29 12:05:00,147.9,147.96,147.87,147.96,35818.0,143.1656,143.2236,143.1365,143.2236,35818.0
2023-06-29 12:10:00,147.96,147.98,147.89,147.95,55425.0,143.2236,143.243,143.1559,143.214,55425.0
2023-06-29 12:15:00,147.95,148.06,147.92,148.06,48081.0,143.214,143.3204,143.1849,143.3204,48081.0
2023-06-29 12:20:00,148.05,148.18,148.05,148.16,31548.0,143.3108,143.4366,143.3108,143.4172,31548.0
2023-06-29 12:25:00,148.17,148.24,148.13,148.19,50161.0,143.4269,143.4947,143.3882,143.4463,50161.0
2023-06-29 12:30:00,148.2,148.27,148.17,148.25,49855.0,143.456,143.5237,143.4269,143.5044,49855.0
2023-06-29 12:35:00,148.24,148.31,148.24,148.28,38842.0,143.4947,143.5624,143.4947,143.5334,38842.0
2023-06-29 12:40:00,148.28,148.28,148.23,148.27,41279.0,143.5334,143.5334,143.485,143.5237,41279.0
2023-06-29 12:45:00,148.26,148.3,148.24,148.24,42644.0,143.514,143.5528,143.4947,143.4947,42644.0
2023-06-29 12:50:00,148.25,148.26,148.21,148.21,26666.0,143.5044,143.514,143.4656,143.4656,26666.0
2023-06-29 12:55:00,148.2,148.26,148.09,148.17,29464.0,143.456,143.514,143.3495,143.4269,29464.0
2023-06-29 13:00:00,148.18,148.19,148.08,148.08,33583.0,143.4366,143.4463,143.3398,143.3398,33583.0
2023-06-29 13:05:00,148.08,148.08,147.91,148.06,25571.0,143.3398,143.3398,143.1752,143.3204,25571.0
2023-06-29 13:10:00,148.06,148.07,147.97,148.04,32796.0,143.3204,143.3301,143.2333,143.3011,32796.0
2023-06-29 13:15:00,148.05,148.13,148.04,148.12,12678.0,143.3108,143.3882,143.3011,143.3785,12678.0
2023-06-29 13:20:00,148.13,148.14,148.08,148.09,10734.0,143.3882,143.3979,143.3398,143.3495,10734.0
2023-06-29 13:25:00,148.1,148.15,148.06,148.15,18354.0,143.3592,143.4076,143.3204,143.4076,18354.0
2023-06-29 13:30:00,148.16,148.17,148.09,148.1,16923.0,143.4172,143.4269,143.3495,143.3592,16923.0
2023-06-29 13:35:00,148.12,148.13,148.04,148.13,11710.0,143.3785,143.3882,143.3011,143.3882,11710.0
2023-06-29 13:40:00,148.13,148.14,148.06,148.1,21221.0,143.3882,143.3979,143.3204,143.3592,21221.0
2023-06-29 13:45:00,148.08,148.13,148.05,148.11,56591.0,143.3398,143.3882,143.3108,143.3688,56591.0
2023-06-29 13:50:00,148.11,148.13,148.08,148.09,22000.0,143.3688,143.3882,143.3398,143.3495,22000.0
2023-06-29 13:55:00,148.08,148.1,147.89,147.93,32689.0,143.3398,143.3592,143.1559,143.1946,32689.0
2023-06-29 14:00:00,147.91,147.95,147.74,147.8,31278.0,143.1752,143.214,143.0107,143.0688,31278.0
2023-06-29 14:05:00,147.79,147.8,147.66,147.75,60896.0,143.0591,143.0688,142.9333,143.0204,60896.0
2023-06-29 14:10:00,147.75,147.84,147.72,147.83,9640.0,143.0204,143.1075,142.9913,143.0978,9640.0
2023-06-29 14:15:00,147.86,147.92,147.84,147.92,38649.0,143.1268,143.1849,143.1075,143.1849,38649.0
2023-06-29 14:20:00,147.92,147.99,147.91,147.95,29906.0,143.1849,143.2527,143.1752,143.214,29906.0
2023-06-29 14:25:00,147.96,147.97,147.9,147.96,11045.0,143.2236,143.2333,143.1656,143.2236,11045.0
2023-06-29 14:30:00,147.97,147.97,147.91,147.92,15995.0,143.2333,143.2333,143.1752,143.1849,15995.0
2023-06-29 14:35:00,147.92,148.01,147.92,147.95,16030.0,143.1849,143.272,143.1849,143.214,16030.0
2023-06-29 14:40:00,147.94,147.94,147.83,147.9,11747.0,143.2043,143.2043,143.0978,143.1656,11747.0
2023-06-29 14:45:00,147.91,147.99,147.91,147.94,36355.0,143.1752,143.2527,143.1752,143.2043,36355.0
2023-06-29 14:50:00,147.93,147.96,147.88,147.96,40442.0,143.1946,143.2236,143.1462,143.2236,40442.0
2023-06-29 14:55:00,147.96,148.0,147.93,148.0,21269.0,143.2236,143.2624,143.1946,143.2624,21269.0
2023-06-29 15:00:00,148.01,148.09,148.01,148.09,64278.0,143.272,143.3495,143.272,143.3495,64278.0
2023-06-29 15:05:00,148.09,148.14,148.07,148.14,51835.0,143.3495,143.3979,143.3301,143.3979,51835.0
2023-06-29 15:10:00,148.13,148.15,148.1,148.14,22287.0,143.3882,143.4076,143.3592,143.3979,22287.0
2023-06-29 15:15:00,148.14,148.2,148.1,148.12,15251.0,143.3979,143.456,143.3592,143.3785,15251.0
2023-06-29 15:20:00,148.13,148.17,148.12,148.15,56284.0,143.3882,143.4269,143.3785,143.4076,56284.0
2023-06-29 15:25:00,148.17,148.21,148.16,148.21,35697.0,143.4269,143.4656,143.4172,143.4656,35697.0
2023-06-29 15:30:00,148.19,148.26,148.16,148.21,160016.0,143.4463,143.514,143.4172,143.4656,160016.0
2023-06-29 15:35:00,148.22,148.23,148.07,148.08,183195.0,143.4753,143.485,143.3301,143.3398,183195.0
2023-06-29 15:40:00,148.08,148.13,148.03,148.11,326673.0,143.3398,143.3882,143.2914,143.3688,326673.0
2023-06-29 15:45:00,148.11,148.19,148.06,148.17,91406.0,143.3688,143.4463,143.3204,143.4269,91406.0
2023-06-29 15:50:00,148.18,148.34,148.13,148.23,174159.0,143.4366,143.5915,143.3882,143.485,174159.0
2023-06-29 15:55:00,148.22,148.35,148.17,148.33,302596.0,143.4753,143.6012,143.4269,143.5818,302596.0
2023-06-30 09:30:00,149.25,149.35,149.09,149.22,63569.0,144.4724,144.5692,144.3175,144.4433,63569.0
2023-06-30 09:35:00,149.19,149.3,149.09,149.28,144888.0,144.4143,144.5208,144.3175,144.5014,144888.0
2023-06-30 09:40:00,149.3,149.36,149.23,149.29,88100.0,144.5208,144.5788,144.453,144.5111,88100.0
2023-06-30 09:45:00,149.3,149.3,149.06,149.29,46503.0,144.5208,144.5208,144.2884,144.5111,46503.0
2023-06-30 09:50:00,149.31,149.42,149.26,149.33,75555.0,144.5304,144.6369,144.482,144.5498,75555.0
2023-06-30 09:55:00,149.34,149.48,149.33,149.39,25319.0,144.5595,144.695,144.5498,144.6079,25319.0
2023-06-30 10:00:00,149.34,149.53,149.32,149.5,28123.0,144.5595,144.7434,144.5401,144.7144,28123.0
2023-06-30 10:05:00,149.51,149.55,149.45,149.55,17742.0,144.724,144.7628,144.666,144.7628,17742.0
2023-06-30 10:10:00,149.56,149.58,149.43,149.43,14609.0,144.7724,144.7918,144.6466,144.6466,14609.0
2023-06-30 10:15:00,149.43,149.48,149.37,149.4,21897.0,144.6466,144.695,144.5885,144.6176,21897.0
2023-06-30 10:20:00,149.4,149.44,149.24,149.25,47078.0,144.6176,144.6563,144.4627,144.4724,47078.0
2023-06-30 10:25:00,149.24,149.4,149.22,149.4,66937.0,144.4627,144.6176,144.4433,144.6176,66937.0
2023-06-30 10:30:00,149.43,149.5,149.36,149.37,26813.0,144.6466,144.7144,144.5788,144.5885,26813.0
2023-06-30 10:35:00,149.36,149.36,149.09,149.15,100835.0,144.5788,144.5788,144.3175,144.3756,100835.0
2023-06-30 10:40:00,149.16,149.2,149.1,149.13,80892.0,144.3852,144.424,144.3272,144.3562,80892.0
2023-06-30 10:45:00,149.12,149.14,148.92,148.92,49298.0,144.3465,144.3659,144.1529,144.1529,49298.0
2023-06-30 10:50:00,148.92,149.2,148.89,149.2,126577.0,144.1529,144.424,144.1239,144.424,126577.0
2023-06-30 10:55:00,149.21,149.25,149.15,149.23,36589.0,144.4336,144.4724,144.3756,144.453,36589.0
2023-06-30 11:00:00,149.27,149.35,149.23,149.29,13593.0,144.4917,144.5692,144.453,144.5111,13593.0
2023-06-30 11:05:00,149.32,149.37,149.28,149.37,17951.0,144.5401,144.5885,144.5014,144.5885,17951.0
2023-06-30 11:10:00,149.37,149.43,149.32,149.35,18911.0,144.5885,144.6466,144.5401,144.5692,18911.0
2023-06-30 11:15:00,149.36,149.41,149.34,149.38,36668.0,144.5788,144.6272,144.5595,144.5982,36668.0
2023-06-30 11:20:00,149.36,149.39,149.31,149.31,18048.0,144.5788,144.6079,144.5304,144.5304,18048.0
2023-06-30 11:25:00,149.3,149.32,149.23,149.31,31668.0,144.5208,144.5401,144.453,144.5304,31668.0
2023-06-30 11:30:00,149.32,149.32,149.19,149.21,34234.0,144.5401,144.5401,144.4143,144.4336,34234.0
2023-06-30 11:35:00,149.21,149.28,149.21,149.24,34985.0,144.4336,144.5014,144.4336,144.4627,34985.0
2023-06-30 11:40:00,149.24,149.28,149.2,149.22,13523.0,144.4627,144.5014,144.424,144.4433,13523.0
2023-06-30 11:45:00,149.22,149.27,149.2,149.25,42469.0,144.4433,144.4917,144.424,144.4724,42469.0
2023-06-30 11:50:00,149.25,149.25,149.14,149.16,16519.0,144.4724,144.4724,144.3659,144.3852,16519.0
2023-06-30 11:55:00,149.16,149.28,149.13,149.28,20510.0,144.3852,144.5014,144.3562,144.5014,20510.0
2023-06-30 12:00:00,149.29,149.38,149.28,149.29,13963.0,144.5111,144.5982,144.5014,144.5111,13963.0
2023-06-30 12:05:00,149.29,149.32,149.24,149.27,14722.0,144.5111,144.5401,144.4627,144.4917,14722.0
2023-06-30 12:10:00,149.27,149.35,149.26,149.34,12464.0,144.4917,144.5692,144.482,144.5595,12464.0
2023-06-30 12:15:00,149.34,149.4,149.33,149.4,66936.0,144.5595,144.6176,144.5498,144.6176,66936.0
2023-06-30 12:20:00,149.4,149.5,149.39,149.5,26377.0,144.6176,144.7144,144.6079,144.7144,26377.0
2023-06-30 12:25:00,149.51,149.55,149.47,149.54,19431.0,144.724,144.7628,144.6853,144.7531,19431.0
2023-06-30 12:30:00,149.55,149.59,149.52,149.52,13959.0,144.7628,144.8015,144.7337,144.7337,13959.0
2023-06-30 12:35:00,149.53,149.59,149.5,149.56,15940.0,144.7434,144.8015,144.7144,144.7724,15940.0
2023-06-30 12:40:00,149.56,149.59,149.55,149.55,12928.0,144.7724,144.8015,144.7628,144.7628,12928.0
2023-06-30 12:45:00,149.55,149.61,149.53,149.57,42471.0,144.7628,144.8208,144.7434,144.7821,42471.0
2023-06-30 12:50:00,149.57,149.61,149.55,149.61,50057.0,144.7821,144.8208,144.7628,144.8208,50057.0
2023-06-30 12:55:00,149.61,149.66,149.61,149.65,22432.0,144.8208,144.8692,144.8208,144.8595,22432.0
2023-06-30 13:00:00,149.64,149.69,149.59,149.63,27576.0,144.8499,144.8983,144.8015,144.8402,27576.0
2023-06-30 13:05:00,149.63,149.69,149.62,149.65,23800.0,144.8402,144.8983,144.8305,144.8595,23800.0
2023-06-30 13:10:00,149.65,149.68,149.61,149.64,83269.0,144.8595,144.8886,144.8208,144.8499,83269.0
2023-06-30 13:15:00,149.64,149.72,149.63,149.7,85834.0,144.8499,144.9273,144.8402,144.9079,85834.0
2023-06-30 13:20:00,149.71,149.72,149.69,149.72,71079.0,144.9176,144.9273,144.8983,144.9273,71079.0
2023-06-30 13:25:00,149.72,149.75,149.71,149.73,22883.0,144.9273,144.9563,144.9176,144.937,22883.0
2023-06-30 13:30:00,149.74,149.87,149.73,149.85,66055.0,144.9467,145.0725,144.937,145.0531,66055.0
2023-06-30 13:35:00,149.85,149.86,149.73,149.73,44162.0,145.0531,145.0628,144.937,144.937,44162.0
2023-06-30 13:40:00,149.74,149.76,149.67,149.71,6994.0,144.9467,144.966,144.8789,144.9176,6994.0
2023-06-30 13:45:00,149.71,149.8,149.69,149.8,24110.0,144.9176,145.0047,144.8983,145.0047,24110.0
2023-06-30 13:50:00,149.81,149.81,149.75,149.77,11939.0,145.0144,145.0144,144.9563,144.9757,11939.0
2023-06-30 13:55:00,149.75,149.77,149.72,149.77,8727.0,144.9563,144.9757,144.9273,144.9757,8727.0
2023-06-30 14:00:00,149.78,149.82,149.76,149.76,14968.0,144.9854,145.0241,144.966,144.966,14968.0
2023-06-30 14:05:00,149.77,149.86,149.77,149.86,10247.0,144.9757,145.0628,144.9757,145.0628,10247.0
2023-06-30 14:10:00,149.84,149.84,149.78,149.81,23370.0,145.0435,145.0435,144.9854,145.0144,23370.0
2023-06-30 14:15:00,149.82,149.86,149.81,149.82,21192.0,145.0241,145.0628,145.0144,145.0241,21192.0
2023-06-30 14:20:00,149.82,149.83,149.78,149.81,14400.0,145.0241,145.0338,144.9854,145.0144,14400.0
2023-06-30 14:25:00,149.81,149.94,149.81,149.93,70719.0,145.0144,145.1403,145.0144,145.1306,70719.0
2023-06-30 14:30:00,149.94,149.95,149.89,149.94,21766.0,145.1403,145.1499,145.0919,145.1403,21766.0
2023-06-30 14:35:00,149.94,150.0,149.94,149.99,43847.0,145.1403,145.1983,145.1403,145.1887,43847.0
2023-06-30 14:40:00,149.99,150.02,149.97,150.0,33223.0,145.1887,145.2177,145.1693,145.1983,33223.0
2023-06-30 14:45:00,150.0,150.01,149.93,149.95,29747.0,145.1983,145.208,145.1306,145.1499,29747.0
2023-06-30 14:50:00,149.96,149.98,149.93,149.95,24358.0,145.1596,145.179,145.1306,145.1499,24358.0
2023-06-30 14:55:00,149.94,149.95,149.84,149.92,24186.0,145.1403,145.1499,145.0435,145.1209,24186.0
2023-06-30 15:00:00,149.92,149.95,149.86,149.9,37208.0,145.1209,145.1499,145.0628,145.1015,37208.0
2023-06-30 15:05:00,149.89,149.9,149.83,149.86,66680.0,145.0919,145.1015,145.0338,145.0628,66680.0
2023-06-30 15:10:00,149.85,149.92,149.83,149.91,23307.0,145.0531,145.1209,145.0338,145.1112,23307.0
2023-06-30 15:15:00,149.92,149.98,149.91,149.92,60406.0,145.1209,145.179,145.1112,145.1209,60406.0
2023-06-30 15:20:00,149.93,149.93,149.81,149.87,109323.0,145.1306,145.1306,145.0144,145.0725,109323.0
2023-06-30 15:25:00,149.85,149.94,149.85,149.94,248129.0,145.0531,145.1403,145.0531,145.1403,248129.0
2023-06-30 15:30:00,149.93,149.93,149.85,149.87,40306.0,145.1306,145.1306,145.0531,145.0725,40306.0
2023-06-30 15:35:00,149.87,149.91,149.84,149.89,29864.0,145.0725,145.1112,145.0435,145.0919,29864.0
2023-06-30 15:40:00,149.9,149.91,149.78,149.82,112713.0,145.1015,145.1112,144.9854,145.0241,112713.0
2023-06-30 15:45:00,149.81,149.85,149.78,149.84,125214.0,145.0144,145.0531,144.9854,145.0435,125214.0
2023-06-30 15:50:00,149.84,149.96,149.82,149.96,239281.0,145.0435,145.1596,145.0241,145.1596,239281.0
2023-06-30 15:55:00,149.96,149.97,149.63,149.63,265119.0,145.1596,145.1693,144.8402,144.8402,265119.0
2023-07-03 09:30:00,149.35,149.62,149.15,149.6,90188.0,144.5692,144.8305,144.3756,144.8112,90188.0
2023-07-03 09:35:00,149.63,149.76,149.52,149.59,69759.0,144.8402,144.966,144.7337,144.8015,69759.0
2023-07-03 09:40:00,149.58,149.74,149.39,149.73,64643.0,144.7918,144.9467,144.6079,144.937,64643.0
2023-07-03 09:45:00,149.73,149.82,149.49,149.54,78568.0,144.937,145.0241,144.7047,144.7531,78568.0
2023-07-03 09:50:00,149.53,149.57,149.39,149.47,51438.0,144.7434,144.7821,144.6079,144.6853,51438.0
2023-07-03 09:55:00,149.49,149.67,149.49,149.66,105296.0,144.7047,144.8789,144.7047,144.8692,105296.0
2023-07-03 10:00:00,149.71,149.76,149.62,149.7,73812.0,144.9176,144.966,144.8305,144.9079,73812.0
2023-07-03 10:05:00,149.71,149.83,149.69,149.81,117233.0,144.9176,145.0338,144.8983,145.0144,117233.0
2023-07-03 10:10:00,149.8,149.83,149.69,149.82,31669.0,145.0047,145.0338,144.8983,145.0241,31669.0
2023-07-03 10:15:00,149.79,149.92,149.79,149.81,48982.0,144.9951,145.1209,144.9951,145.0144,48982.0
2023-07-03 10:20:00,149.85,149.91,149.78,149.88,201310.0,145.0531,145.1112,144.9854,145.0822,201310.0
2023-07-03 10:25:00,149.88,149.96,149.84,149.96,59698.0,145.0822,145.1596,145.0435,145.1596,59698.0
2023-07-03 10:30:00,149.97,150.01,149.92,149.99,39130.0,145.1693,145.208,145.1209,145.1887,39130.0
2023-07-03 10:35:00,149.99,150.04,149.89,150.03,72260.0,145.1887,145.2371,145.0919,145.2274,72260.0
2023-07-03 10:40:00,150.03,150.07,149.95,150.0,29114.0,145.2274,145.2661,145.1499,145.1983,29114.0
2023-07-03 10:45:00,150.0,150.05,149.98,150.03,50437.0,145.1983,145.2467,145.179,145.2274,50437.0
2023-07-03 10:50:00,150.03,150.03,149.88,150.02,39808.0,145.2274,145.2274,145.0822,145.2177,39808.0
2023-07-03 10:55:00,150.02,150.06,149.92,149.97,42603.0,145.2177,145.2564,145.1209,145.1693,42603.0
2023-07-03 11:00:00,149.97,150.11,149.96,150.05,28847.0,145.1693,145.3048,145.1596,145.2467,28847.0
2023-07-03 11:05:00,150.05,150.17,150.05,150.15,44773.0,145.2467,145.3629,145.2467,145.3435,44773.0
2023-07-03 11:10:00,150.16,150.17,150.1,150.11,22636.0,145.3532,145.3629,145.2951,145.3048,22636.0
2023-07-03 11:15:00,150.11,150.12,149.98,150.0,25170.0,145.3048,145.3145,145.179,145.1983,25170.0
2023-07-03 11:20:00,150.0,150.06,149.96,150.03,28395.0,145.1983,145.2564,145.1596,145.2274,28395.0
2023-07-03 11:25:00,150.04,150.12,150.03,150.12,29579.0,145.2371,145.3145,145.2274,145.3145,29579.0
2023-07-03 11:30:00,150.12,150.14,150.07,150.14,23190.0,145.3145,145.3339,145.2661,145.3339,23190.0
2023-07-03 11:35:00,150.12,150.2,150.1,150.18,31073.0,145.3145,145.3919,145.2951,145.3726,31073.0
2023-07-03 11:40:00,150.17,150.19,150.14,150.19,56122.0,145.3629,145.3823,145.3339,145.3823,56122.0
2023-07-03 11:45:00,150.19,150.2,150.09,150.12,26283.0,145.3823,145.3919,145.2855,145.3145,26283.0
2023-07-03 11:50:00,150.12,150.17,150.11,150.17,27545.0,145.3145,145.3629,145.3048,145.3629,27545.0
2023-07-03 11:55:00,150.17,150.18,150.13,150.16,29875.0,145.3629,145.3726,145.3242,145.3532,29875.0
2023-07-03 12:00:00,150.16,150.2,150.14,150.17,25766.0,145.3532,145.3919,145.3339,145.3629,25766.0
2023-07-03 12:05:00,150.17,150.24,150.14,150.21,54179.0,145.3629,145.4307,145.3339,145.4016,54179.0
2023-07-03 12:10:00,150.22,150.22,150.17,150.17,79346.0,145.4113,145.4113,145.3629,145.3629,79346.0
2023-07-03 12:15:00,150.19,150.19,150.07,150.12,19688.0,145.3823,145.3823,145.2661,145.3145,19688.0
2023-07-03 12:20:00,150.12,150.21,150.11,150.19,63514.0,145.3145,145.4016,145.3048,145.3823,63514.0
2023-07-03 12:25:00,150.18,150.22,150.18,150.21,60436.0,145.3726,145.4113,145.3726,145.4016,60436.0
2023-07-03 12:30:00,150.22,150.23,150.14,150.19,28815.0,145.4113,145.421,145.3339,145.3823,28815.0
2023-07-03 12:35:00,150.2,150.24,150.19,150.19,29126.0,145.3919,145.4307,145.3823,145.3823,29126.0
2023-07-03 12:40:00,150.19,150.2,150.15,150.18,30364.0,145.3823,145.3919,145.3435,145.3726,30364.0
2023-07-03 12:45:00,150.17,150.19,150.12,150.18,47496.0,145.3629,145.3823,145.3145,145.3726,47496.0
2023-07-03 12:50:00,150.19,150.24,150.11,150.19,47050.0,145.3823,145.4307,145.3048,145.3823,47050.0
2023-07-03 12:55:00,150.18,150.2,150.09,150.13,97183.0,145.3726,145.3919,145.2855,145.3242,97183.0
2023-07-05 09:30:00,149.39,149.47,149.01,149.15,172164.0,144.6079,144.6853,144.24,144.3756,172164.0
2023-07-05 09:35:00,149.12,149.23,148.87,149.19,98623.0,144.3465,144.453,144.1045,144.4143,98623.0
2023-07-05 09:40:00,149.19,149.19,148.93,149.03,61475.0,144.4143,144.4143,144.1626,144.2594,61475.0
2023-07-05 09:45:00,149.02,149.15,148.93,149.13,75716.0,144.2497,144.3756,144.1626,144.3562,75716.0
2023-07-05 09:50:00,149.14,149.3,149.14,149.19,72350.0,144.3659,144.5208,144.3659,144.4143,72350.0
2023-07-05 09:55:00,149.21,149.28,149.11,149.28,31339.0,144.4336,144.5014,144.3368,144.5014,31339.0
2023-07-05 10:00:00,149.29,149.32,149.17,149.28,26169.0,144.5111,144.5401,144.3949,144.5014,26169.0
2023-07-05 10:05:00,149.24,149.33,149.2,149.28,22629.0,144.4627,144.5498,144.424,144.5014,22629.0
2023-07-05 10:10:00,149.26,149.32,149.15,149.22,33930.0,144.482,144.5401,144.3756,144.4433,33930.0
2023-07-05 10:15:00,149.23,149.25,149.16,149.22,39417.0,144.453,144.4724,144.3852,144.4433,39417.0
2023-07-05 10:20:00,149.22,149.26,149.08,149.1,53124.0,144.4433,144.482,144.3078,144.3272,53124.0
2023-07-05 10:25:00,149.11,149.11,148.99,149.08,11262.0,144.3368,144.3368,144.2207,144.3078,11262.0
2023-07-05 10:30:00,149.11,149.24,149.11,149.22,30102.0,144.3368,144.4627,144.3368,144.4433,30102.0
2023-07-05 10:35:00,149.21,149.25,149.14,149.22,21290.0,144.4336,144.4724,144.3659,144.4433,21290.0
2023-07-05 10:40:00,149.25,149.28,149.23,149.26,21725.0,144.4724,144.5014,144.453,144.482,21725.0
2023-07-05 10:45:00,149.25,149.26,149.09,149.16,72362.0,144.4724,144.482,144.3175,144.3852,72362.0
2023-07-05 10:50:00,149.14,149.4,149.14,149.39,16782.0,144.3659,144.6176,144.3659,144.6079,16782.0
2023-07-05 10:55:00,149.39,149.49,149.38,149.48,9712.0,144.6079,144.7047,144.5982,144.695,9712.0
2023-07-05 11:00:00,149.49,149.56,149.46,149.51,30261.0,144.7047,144.7724,144.6756,144.724,30261.0
2023-07-05 11:05:00,149.5,149.53,149.44,149.44,11534.0,144.7144,144.7434,144.6563,144.6563,11534.0
2023-07-05 11:10:00,149.44,149.58,149.42,149.57,58483.0,144.6563,144.7918,144.6369,144.7821,58483.0
2023-07-05 11:15:00,149.57,149.58,149.44,149.49,84700.0,144.7821,144.7918,144.6563,144.7047,84700.0
2023-07-05 11:20:00,149.49,149.63,149.48,149.62,26922.0,144.7047,144.8402,144.695,144.8305,26922.0
2023-07-05 11:25:00,149.62,149.73,149.61,149.71,45568.0,144.8305,144.937,144.8208,144.9176,45568.0
2023-07-05 11:30:00,149.7,149.8,149.7,149.8,48950.0,144.9079,145.0047,144.9079,145.0047,48950.0
2023-07-05 11:35:00,149.8,149.83,149.73,149.76,66746.0,145.0047,145.0338,144.937,144.966,66746.0
2023-07-05 11:40:00,149.75,149.79,149.73,149.77,17768.0,144.9563,144.9951,144.937,144.9757,17768.0
2023-07-05 11:45:00,149.79,149.81,149.66,149.68,20753.0,144.9951,145.0144,144.8692,144.8886,20753.0
2023-07-05 11:50:00,149.68,149.68,149.64,149.65,24174.0,144.8886,144.8886,144.8499,144.8595,24174.0
2023-07-05 11:55:00,149.65,149.65,149.53,149.63,26572.0,144.8595,144.8595,144.7434,144.8402,26572.0
2023-07-05 12:00:00,149.63,149.7,149.59,149.67,18606.0,144.8402,144.9079,144.8015,144.8789,18606.0
2023-07-05 12:05:00,149.67,149.7,149.65,149.69,23782.0,144.8789,144.9079,144.8595,144.8983,23782.0
2023-07-05 12:10:00,149.69,149.69,149.54,149.58,41320.0,144.8983,144.8983,144.7531,144.7918,41320.0
2023-07-05 12:15:00,149.58,149.6,149.53,149.54,27685.0,144.7918,144.8112,144.7434,144.7531,27685.0
2023-07-05 12:20:00,149.55,149.58,149.49,149.57,32772.0,144.7628,144.7918,144.7047,144.7821,32772.0
2023-07-05 12:25:00,149.57,149.57,149.49,149.5,11385.0,144.7821,144.7821,144.7047,144.7144,11385.0
2023-07-05 12:30:00,149.49,149.53,149.38,149.4,34062.0,144.7047,144.7434,144.5982,144.6176,34062.0
2023-07-05 12:35:00,149.41,149.44,149.3,149.4,56483.0,144.6272,144.6563,144.5208,144.6176,56483.0
2023-07-05 12:40:00,149.39,149.42,149.33,149.34,22987.0,144.6079,144.6369,144.5498,144.5595,22987.0
2023-07-05 12:45:00,149.33,149.43,149.32,149.43,10958.0,144.5498,144.6466,144.5401,144.6466,10958.0
2023-07-05 12:50:00,149.43,149.46,149.37,149.39,43487.0,144.6466,144.6756,144.5885,144.6079,43487.0
2023-07-05 12:55:00,149.39,149.46,149.39,149.44,25998.0,144.6079,144.6756,144.6079,144.6563,25998.0
2023-07-05 13:00:00,149.45,149.45,149.41,149.42,22779.0,144.666,144.666,144.6272,144.6369,22779.0
2023-07-05 13:05:00,149.42,149.44,149.37,149.37,19978.0,144.6369,144.6563,144.5885,144.5885,19978.0
2023-07-05 13:10:00,149.38,149.38,149.29,149.35,26098.0,144.5982,144.5982,144.5111,144.5692,26098.0
2023-07-05 13:15:00,149.33,149.41,149.31,149.41,11006.0,144.5498,144.6272,144.5304,144.6272,11006.0
2023-07-05 13:20:00,149.41,149.51,149.41,149.5,36834.0,144.6272,144.724,144.6272,144.7144,36834.0
2023-07-05 13:25:00,149.49,149.49,149.4,149.45,18803.0,144.7047,144.7047,144.6176,144.666,18803.0
2023-07-05 13:30:00,149.44,149.46,149.41,149.41,22490.0,144.6563,144.6756,144.6272,144.6272,22490.0
2023-07-05 13:35:00,149.42,149.47,149.42,149.46,9209.0,144.6369,144.6853,144.6369,144.6756,9209.0
2023-07-05 13:40:00,149.46,149.5,149.44,149.49,10145.0,144.6756,144.7144,144.6563,144.7047,10145.0
2023-07-05 13:45:00,149.48,149.54,149.48,149.54,10758.0,144.695,144.7531,144.695,144.7531,10758.0
2023-07-05 13:50:00,149.54,149.55,149.52,149.53,14118.0,144.7531,144.7628,144.7337,144.7434,14118.0
2023-07-05 13:55:00,149.53,149.55,149.52,149.52,20783.0,144.7434,144.7628,144.7337,144.7337,20783.0
2023-07-05 14:00:00,149.52,149.57,149.49,149.53,13589.0,144.7337,144.7821,144.7047,144.7434,13589.0
2023-07-05 14:05:00,149.51,149.57,149.44,149.5,33809.0,144.724,144.7821,144.6563,144.7144,33809.0
2023-07-05 14:10:00,149.5,149.5,149.45,149.45,13149.0,144.7144,144.7144,144.666,144.666,13149.0
2023-07-05 14:15:00,149.44,149.44,149.22,149.25,78166.0,144.6563,144.6563,144.4433,144.4724,78166.0
2023-07-05 14:20:00,149.25,149.26,149.17,149.22,35080.0,144.4724,144.482,144.3949,144.4433,35080.0
2023-07-05 14:25:00,149.21,149.33,149.21,149.27,18078.0,144.4336,144.5498,144.4336,144.4917,18078.0
2023-07-05 14:30:00,149.28,149.34,149.28,149.34,17485.0,144.5014,144.5595,144.5014,144.5595,17485.0
2023-07-05 14:35:00,149.34,149.43,149.33,149.41,27294.0,144.5595,144.6466,144.5498,144.6272,27294.0
2023-07-05 14:40:00,149.42,149.49,149.41,149.47,18966.0,144.6369,144.7047,144.6272,144.6853,18966.0
2023-07-05 14:45:00,149.49,149.52,149.47,149.5,23276.0,144.7047,144.7337,144.6853,144.7144,23276.0
2023-07-05 14:50:00,149.5,149.54,149.49,149.5,23814.0,144.7144,144.7531,144.7047,144.7144,23814.0
2023-07-05 14:55:00,149.51,149.6,149.48,149.59,36728.0,144.724,144.8112,144.695,144.8015,36728.0
2023-07-05 15:00:00,149.59,149.62,149.56,149.6,19153.0,144.8015,144.8305,144.7724,144.8112,19153.0
2023-07-05 15:05:00,149.59,149.64,149.58,149.6,105629.0,144.8015,144.8499,144.7918,144.8112,105629.0
2023-07-05 15:10:00,149.61,149.63,149.59,149.63,30833.0,144.8208,144.8402,144.8015,144.8402,30833.0
2023-07-05 15:15:00,149.63,149.65,149.61,149.62,47963.0,144.8402,144.8595,144.8208,144.8305,47963.0
2023-07-05 15:20:00,149.62,149.63,149.58,149.61,26562.0,144.8305,144.8402,144.7918,144.8208,26562.0
2023-07-05 15:25:00,149.61,149.67,149.61,149.66,16891.0,144.8208,144.8789,144.8208,144.8692,16891.0
2023-07-05 15:30:00,149.66,149.67,149.56,149.57,13847.0,144.8692,144.8789,144.7724,144.7821,13847.0
2023-07-05 15:35:00,149.58,149.59,149.5,149.54,42816.0,144.7918,144.8015,144.7144,144.7531,42816.0
2023-07-05 15:40:00,149.52,149.58,149.48,149.49,94682.0,144.7337,144.7918,144.695,144.7047,94682.0
2023-07-05 15:45:00,149.48,149.5,149.43,149.5,60806.0,144.695,144.7144,144.6466,144.7144,60806.0
2023-07-05 15:50:00,149.48,149.5,149.41,149.44,158683.0,144.695,144.7144,144.6272,144.6563,158683.0
2023-07-05 15:55:00,149.43,149.46,149.36,149.38,167624.0,144.6466,144.6756,144.5788,144.5982,167624.0
2023-07-06 09:30:00,148.0,148.03,147.73,147.95,84078.0,143.2624,143.2914,143.001,143.214,84078.0
2023-07-06 09:35:00,147.95,148.0,147.72,147.85,124425.0,143.214,143.2624,142.9913,143.1172,124425.0
2023-07-06 09:40:00,147.84,147.85,147.47,147.52,124852.0,143.1075,143.1172,142.7493,142.7977,124852.0
2023-07-06 09:45:00,147.52,147.8,147.42,147.71,80467.0,142.7977,143.0688,142.7009,142.9817,80467.0
2023-07-06 09:50:00,147.72,147.81,147.66,147.66,96331.0,142.9913,143.0785,142.9333,142.9333,96331.0
2023-07-06 09:55:00,147.65,147.69,147.53,147.63,36717.0,142.9236,142.9623,142.8074,142.9042,36717.0
2023-07-06 10:00:00,147.64,147.64,147.47,147.48,47368.0,142.9139,142.9139,142.7493,142.759,47368.0
2023-07-06 10:05:00,147.47,147.57,147.33,147.37,44662.0,142.7493,142.8461,142.6138,142.6525,44662.0
2023-07-06 10:10:00,147.37,147.51,147.33,147.44,93681.0,142.6525,142.7881,142.6138,142.7203,93681.0
2023-07-06 10:15:00,147.52,147.53,147.27,147.31,47915.0,142.7977,142.8074,142.5557,142.5945,47915.0
2023-07-06 10:20:00,147.31,147.36,147.2,147.23,48635.0,142.5945,142.6429,142.488,142.517,48635.0
2023-07-06 10:25:00,147.22,147.24,147.09,147.11,30700.0,142.5073,142.5267,142.3815,142.4009,30700.0
2023-07-06 10:30:00,147.1,147.16,147.03,147.15,94322.0,142.3912,142.4493,142.3234,142.4396,94322.0
2023-07-06 10:35:00,147.15,147.21,146.97,147.03,125228.0,142.4396,142.4977,142.2653,142.3234,125228.0
2023-07-06 10:40:00,147.01,147.12,146.94,147.12,23478.0,142.3041,142.4105,142.2363,142.4105,23478.0
2023-07-06 10:45:00,147.11,147.16,147.04,147.11,16046.0,142.4009,142.4493,142.3331,142.4009,16046.0
2023-07-06 10:50:00,147.1,147.15,147.04,147.13,21001.0,142.3912,142.4396,142.3331,142.4202,21001.0
2023-07-06 10:55:00,147.12,147.15,147.07,147.11,37171.0,142.4105,142.4396,142.3621,142.4009,37171.0
2023-07-06 11:00:00,147.11,147.16,147.08,147.14,15360.0,142.4009,142.4493,142.3718,142.4299,15360.0
2023-07-06 11:05:00,147.14,147.2,147.13,147.15,17668.0,142.4299,142.488,142.4202,142.4396,17668.0
2023-07-06 11:10:00,147.14,147.19,147.07,147.17,16317.0,142.4299,142.4783,142.3621,142.4589,16317.0
2023-07-06 11:15:00,147.18,147.2,147.1,147.13,11771.0,142.4686,142.488,142.3912,142.4202,11771.0
2023-07-06 11:20:00,147.12,147.17,147.05,147.12,104497.0,142.4105,142.4589,142.3428,142.4105,104497.0
2023-07-06 11:25:00,147.11,147.26,147.07,147.18,65218.0,142.4009,142.5461,142.3621,142.4686,65218.0
2023-07-06 11:30:00,147.17,147.32,147.17,147.29,31829.0,142.4589,142.6041,142.4589,142.5751,31829.0
2023-07-06 11:35:00,147.3,147.33,147.19,147.23,50503.0,142.5848,142.6138,142.4783,142.517,50503.0
2023-07-06 11:40:00,147.23,147.33,147.23,147.29,14534.0,142.517,142.6138,142.517,142.5751,14534.0
2023-07-06 11:45:00,147.29,147.41,147.23,147.4,83710.0,142.5751,142.6913,142.517,142.6816,83710.0
2023-07-06 11:50:00,147.38,147.45,147.33,147.41,27477.0,142.6622,142.73,142.6138,142.6913,27477.0
2023-07-06 11:55:00,147.39,147.53,147.37,147.51,31482.0,142.6719,142.8074,142.6525,142.7881,31482.0
2023-07-06 12:00:00,147.52,147.56,147.49,147.5,26453.0,142.7977,142.8365,142.7687,142.7784,26453.0
2023-07-06 12:05:00,147.51,147.58,147.47,147.56,46483.0,142.7881,142.8558,142.7493,142.8365,46483.0
2023-07-06 12:10:00,147.56,147.6,147.51,147.53,164077.0,142.8365,142.8752,142.7881,142.8074,164077.0
2023-07-06 12:15:00,147.54,147.62,147.54,147.59,61524.0,142.8171,142.8945,142.8171,142.8655,61524.0
2023-07-06 12:20:00,147.59,147.62,147.54,147.59,98807.0,142.8655,142.8945,142.8171,142.8655,98807.0
2023-07-06 12:25:00,147.59,147.63,147.55,147.61,23458.0,142.8655,142.9042,142.8268,142.8849,23458.0
2023-07-06 12:30:00,147.6,147.69,147.6,147.65,7423.0,142.8752,142.9623,142.8752,142.9236,7423.0
2023-07-06 12:35:00,147.65,147.67,147.51,147.53,23647.0,142.9236,142.9429,142.7881,142.8074,23647.0
2023-07-06 12:40:00,147.53,147.63,147.53,147.59,8870.0,142.8074,142.9042,142.8074,142.8655,8870.0
2023-07-06 12:45:00,147.59,147.69,147.58,147.69,10786.0,142.8655,142.9623,142.8558,142.9623,10786.0
2023-07-06 12:50:00,147.7,147.74,147.69,147.72,13173.0,142.972,143.0107,142.9623,142.9913,13173.0
2023-07-06 12:55:00,147.72,147.79,147.72,147.78,14950.0,142.9913,143.0591,142.9913,143.0494,14950.0
2023-07-06 13:00:00,147.79,147.8,147.75,147.79,8840.0,143.0591,143.0688,143.0204,143.0591,8840.0
2023-07-06 13:05:00,147.82,147.86,147.79,147.81,6196.0,143.0881,143.1268,143.0591,143.0785,6196.0
2023-07-06 13:10:00,147.81,147.88,147.81,147.84,6136.0,143.0785,143.1462,143.0785,143.1075,6136.0
2023-07-06 13:15:00,147.85,147.85,147.79,147.83,12822.0,143.1172,143.1172,143.0591,143.0978,12822.0
2023-07-06 13:20:00,147.82,147.9,147.82,147.89,13164.0,143.0881,143.1656,143.0881,143.1559,13164.0
2023-07-06 13:25:00,147.9,147.92,147.81,147.85,28931.0,143.1656,143.1849,143.0785,143.1172,28931.0
2023-07-06 13:30:00,147.86,147.88,147.83,147.87,23047.0,143.1268,143.1462,143.0978,143.1365,23047.0
2023-07-06 13:35:00,147.87,147.95,147.85,147.94,125682.0,143.1365,143.214,143.1172,143.2043,125682.0
2023-07-06 13:40:00,147.95,148.01,147.95,147.96,203461.0,143.214,143.272,143.214,143.2236,203461.0
2023-07-06 13:45:00,147.96,147.98,147.88,147.97,76616.0,143.2236,143.243,143.1462,143.2333,76616.0
2023-07-06 13:50:00,147.97,147.99,147.9,147.9,57941.0,143.2333,143.2527,143.1656,143.1656,57941.0
2023-07-06 13:55:00,147.89,148.01,147.88,147.97,23236.0,143.1559,143.272,143.1462,143.2333,23236.0
2023-07-06 14:00:00,147.99,147.99,147.93,147.94,20797.0,143.2527,143.2527,143.1946,143.2043,20797.0
2023-07-06 14:05:00,147.94,148.01,147.93,147.97,48286.0,143.2043,143.272,143.1946,143.2333,48286.0
2023-07-06 14:10:00,147.97,147.98,147.92,147.92,72774.0,143.2333,143.243,143.1849,143.1849,72774.0
2023-07-06 14:15:00,147.94,147.97,147.91,147.96,15925.0,143.2043,143.2333,143.1752,143.2236,15925.0
2023-07-06 14:20:00,147.97,147.97,147.87,147.96,11983.0,143.2333,143.2333,143.1365,143.2236,11983.0
2023-07-06 14:25:00,147.96,147.97,147.9,147.9,11697.0,143.2236,143.2333,143.1656,143.1656,11697.0
2023-07-06 14:30:00,147.91,148.02,147.91,148.02,15872.0,143.1752,143.2817,143.1752,143.2817,15872.0
2023-07-06 14:35:00,148.03,148.07,148.0,148.07,14023.0,143.2914,143.3301,143.2624,143.3301,14023.0
2023-07-06 14:40:00,148.06,148.14,148.04,148.14,31163.0,143.3204,143.3979,143.3011,143.3979,31163.0
2023-07-06 14:45:00,148.15,148.21,148.12,148.19,67533.0,143.4076,143.4656,143.3785,143.4463,67533.0
2023-07-06 14:50:00,148.19,148.2,148.13,148.19,75453.0,143.4463,143.456,143.3882,143.4463,75453.0
2023-07-06 14:55:00,148.19,148.23,148.18,148.23,18319.0,143.4463,143.485,143.4366,143.485,18319.0
2023-07-06 15:00:00,148.22,148.23,148.18,148.19,12502.0,143.4753,143.485,143.4366,143.4463,12502.0
2023-07-06 15:05:00,148.17,148.21,148.15,148.18,12133.0,143.4269,143.4656,143.4076,143.4366,12133.0
2023-07-06 15:10:00,148.17,148.19,148.09,148.09,19873.0,143.4269,143.4463,143.3495,143.3495,19873.0
2023-07-06 15:15:00,148.08,148.17,148.08,148.16,17985.0,143.3398,143.4269,143.3398,143.4172,17985.0
2023-07-06 15:20:00,148.16,148.2,148.13,148.18,12777.0,143.4172,143.456,143.3882,143.4366,12777.0
2023-07-06 15:25:00,148.18,148.19,148.11,148.12,18964.0,143.4366,143.4463,143.3688,143.3785,18964.0
2023-07-06 15:30:00,148.12,148.15,148.07,148.13,32529.0,143.3785,143.4076,143.3301,143.3882,32529.0
2023-07-06 15:35:00,148.13,148.18,148.09,148.14,35805.0,143.3882,143.4366,143.3495,143.3979,35805.0
2023-07-06 15:40:00,148.14,148.14,148.06,148.1,80245.0,143.3979,143.3979,143.3204,143.3592,80245.0
2023-07-06 15:45:00,148.1,148.16,148.04,148.16,131770.0,143.3592,143.4172,143.3011,143.4172,131770.0
2023-07-06 15:50:00,148.16,148.23,148.12,148.14,239354.0,143.4172,143.485,143.3785,143.3979,239354.0
2023-07-06 15:55:00,148.14,148.29,148.13,148.17,343618.0,143.3979,143.5431,143.3882,143.4269,343618.0
2023-07-07 09:30:00,147.91,148.39,147.82,148.29,72030.0,143.1752,143.6399,143.0881,143.5431,72030.0
2023-07-07 09:35:00,148.32,148.37,148.17,148.21,37973.0,143.5721,143.6205,143.4269,143.4656,37973.0
2023-07-07 09:40:00,148.19,148.33,148.1,148.21,45709.0,143.4463,143.5818,143.3592,143.4656,45709.0
2023-07-07 09:45:00,148.21,148.46,148.16,148.46,47186.0,143.4656,143.7076,143.4172,143.7076,47186.0
2023-07-07 09:50:00,148.48,148.6,148.41,148.43,24630.0,143.727,143.8432,143.6592,143.6786,24630.0
2023-07-07 09:55:00,148.42,148.54,148.42,148.54,17332.0,143.6689,143.7851,143.6689,143.7851,17332.0
2023-07-07 10:00:00,148.53,148.59,148.46,148.48,87669.0,143.7754,143.8335,143.7076,143.727,87669.0
2023-07-07 10:05:00,148.48,148.5,148.37,148.49,27266.0,143.727,143.7464,143.6205,143.7367,27266.0
2023-07-07 10:10:00,148.48,148.59,148.45,148.57,19923.0,143.727,143.8335,143.698,143.8141,19923.0
2023-07-07 10:15:00,148.56,148.57,148.36,148.54,19376.0,143.8044,143.8141,143.6108,143.7851,19376.0
2023-07-07 10:20:00,148.57,148.6,148.48,148.57,19227.0,143.8141,143.8432,143.727,143.8141,19227.0
2023-07-07 10:25:00,148.57,148.66,148.5,148.59,68240.0,143.8141,143.9012,143.7464,143.8335,68240.0
2023-07-07 10:30:00,148.57,148.57,148.4,148.47,48050.0,143.8141,143.8141,143.6496,143.7173,48050.0
2023-07-07 10:35:00,148.47,148.7,148.46,148.66,73664.0,143.7173,143.94,143.7076,143.9012,73664.0
2023-07-07 10:40:00,148.66,148.78,148.66,148.68,16791.0,143.9012,144.0174,143.9012,143.9206,16791.0
2023-07-07 10:45:00,148.68,148.75,148.65,148.68,15349.0,143.9206,143.9884,143.8916,143.9206,15349.0
2023-07-07 10:50:00,148.69,148.7,148.63,148.69,23439.0,143.9303,143.94,143.8722,143.9303,23439.0
2023-07-07 10:55:00,148.7,148.83,148.7,148.81,33835.0,143.94,144.0658,143.94,144.0464,33835.0
2023-07-07 11:00:00,148.8,148.84,148.78,148.84,11927.0,144.0368,144.0755,144.0174,144.0755,11927.0
2023-07-07 11:05:00,148.84,148.88,148.76,148.77,40027.0,144.0755,144.1142,143.998,144.0077,40027.0
2023-07-07 11:10:00,148.76,148.78,148.73,148.74,36376.0,143.998,144.0174,143.969,143.9787,36376.0
2023-07-07 11:15:00,148.74,148.79,148.68,148.74,26642.0,143.9787,144.0271,143.9206,143.9787,26642.0
2023-07-07 11:20:00,148.74,148.83,148.74,148.82,29112.0,143.9787,144.0658,143.9787,144.0561,29112.0
2023-07-07 11:25:00,148.83,148.89,148.81,148.85,111336.0,144.0658,144.1239,144.0464,144.0852,111336.0
2023-07-07 11:30:00,148.87,149.05,148.86,149.05,22214.0,144.1045,144.2788,144.0948,144.2788,22214.0
2023-07-07 11:35:00,149.06,149.12,148.98,148.99,28781.0,144.2884,144.3465,144.211,144.2207,28781.0
2023-07-07 11:40:00,148.99,148.99,148.86,148.9,20444.0,144.2207,144.2207,144.0948,144.1336,20444.0
2023-07-07 11:45:00,148.89,148.94,148.89,148.9,56388.0,144.1239,144.1723,144.1239,144.1336,56388.0
2023-07-07 11:50:00,148.9,148.93,148.77,148.79,56902.0,144.1336,144.1626,144.0077,144.0271,56902.0
2023-07-07 11:55:00,148.79,148.93,148.79,148.92,11764.0,144.0271,144.1626,144.0271,144.1529,11764.0
2023-07-07 12:00:00,148.94,148.96,148.9,148.93,23680.0,144.1723,144.1916,144.1336,144.1626,23680.0
2023-07-07 12:05:00,148.94,148.97,148.92,148.95,19931.0,144.1723,144.2013,144.1529,144.182,19931.0
2023-07-07 12:10:00,148.97,149.0,148.91,149.0,36549.0,144.2013,144.2304,144.1432,144.2304,36549.0
2023-07-07 12:15:00,149.0,149.07,149.0,149.06,20351.0,144.2304,144.2981,144.2304,144.2884,20351.0
2023-07-07 12:20:00,149.06,149.1,149.04,149.09,15990.0,144.2884,144.3272,144.2691,144.3175,15990.0
2023-07-07 12:25:00,149.09,149.18,149.09,149.18,34278.0,144.3175,144.4046,144.3175,144.4046,34278.0
2023-07-07 12:30:00,149.17,149.3,149.16,149.3,68579.0,144.3949,144.5208,144.3852,144.5208,68579.0
2023-07-07 12:35:00,149.3,149.51,149.3,149.47,61528.0,144.5208,144.724,144.5208,144.6853,61528.0
2023-07-07 12:40:00,149.47,149.64,149.47,149.63,63284.0,144.6853,144.8499,144.6853,144.8402,63284.0
2023-07-07 12:45:00,149.63,149.63,149.48,149.51,26581.0,144.8402,144.8402,144.695,144.724,26581.0
2023-07-07 12:50:00,149.5,149.58,149.47,149.56,21628.0,144.7144,144.7918,144.6853,144.7724,21628.0
2023-07-07 12:55:00,149.56,149.67,149.53,149.67,19251.0,144.7724,144.8789,144.7434,144.8789,19251.0
2023-07-07 13:00:00,149.67,149.75,149.67,149.74,17936.0,144.8789,144.9563,144.8789,144.9467,17936.0
2023-07-07 13:05:00,149.76,149.8,149.7,149.72,14423.0,144.966,145.0047,144.9079,144.9273,14423.0
2023-07-07 13:10:00,149.72,149.75,149.68,149.68,10252.0,144.9273,144.9563,144.8886,144.8886,10252.0
2023-07-07 13:15:00,149.69,149.74,149.67,149.74,13852.0,144.8983,144.9467,144.8789,144.9467,13852.0
2023-07-07 13:20:00,149.74,149.75,149.7,149.72,19560.0,144.9467,144.9563,144.9079,144.9273,19560.0
2023-07-07 13:25:00,149.71,149.71,149.68,149.71,21318.0,144.9176,144.9176,144.8886,144.9176,21318.0
2023-07-07 13:30:00,149.72,149.72,149.63,149.63,35697.0,144.9273,144.9273,144.8402,144.8402,35697.0
2023-07-07 13:35:00,149.62,149.62,149.41,149.47,80640.0,144.8305,144.8305,144.6272,144.6853,80640.0
2023-07-07 13:40:00,149.48,149.57,149.46,149.56,14036.0,144.695,144.7821,144.6756,144.7724,14036.0
2023-07-07 13:45:00,149.55,149.57,149.47,149.49,30476.0,144.7628,144.7821,144.6853,144.7047,30476.0
2023-07-07 13:50:00,149.49,149.49,149.43,149.44,17479.0,144.7047,144.7047,144.6466,144.6563,17479.0
2023-07-07 13:55:00,149.44,149.48,149.28,149.36,78037.0,144.6563,144.695,144.5014,144.5788,78037.0
2023-07-07 14:00:00,149.37,149.38,149.33,149.35,8151.0,144.5885,144.5982,144.5498,144.5692,8151.0
2023-07-07 14:05:00,149.36,149.44,149.35,149.39,18188.0,144.5788,144.6563,144.5692,144.6079,18188.0
2023-07-07 14:10:00,149.39,149.42,149.34,149.4,11145.0,144.6079,144.6369,144.5595,144.6176,11145.0
2023-07-07 14:15:00,149.39,149.39,149.35,149.39,12169.0,144.6079,144.6079,144.5692,144.6079,12169.0
2023-07-07 14:20:00,149.36,149.41,149.36,149.41,10442.0,144.5788,144.6272,144.5788,144.6272,10442.0
2023-07-07 14:25:00,149.41,149.47,149.38,149.47,14241.0,144.6272,144.6853,144.5982,144.6853,14241.0
2023-07-07 14:30:00,149.46,149.48,149.33,149.35,8638.0,144.6756,144.695,144.5498,144.5692,8638.0
2023-07-07 14:35:00,149.36,149.41,149.31,149.32,11638.0,144.5788,144.6272,144.5304,144.5401,11638.0
2023-07-07 14:40:00,149.33,149.38,149.26,149.27,20949.0,144.5498,144.5982,144.482,144.4917,20949.0
2023-07-07 14:45:00,149.27,149.34,149.25,149.28,13911.0,144.4917,144.5595,144.4724,144.5014,13911.0
2023-07-07 14:50:00,149.28,149.33,149.26,149.28,13596.0,144.5014,144.5498,144.482,144.5014,13596.0
2023-07-07 14:55:00,149.27,149.27,149.22,149.27,18166.0,144.4917,144.4917,144.4433,144.4917,18166.0
2023-07-07 15:00:00,149.28,149.32,149.25,149.28,11322.0,144.5014,144.5401,144.4724,144.5014,11322.0
2023-07-07 15:05:00,149.28,149.3,149.24,149.25,37783.0,144.5014,144.5208,144.4627,144.4724,37783.0
2023-07-07 15:10:00,149.25,149.32,149.24,149.27,20747.0,144.4724,144.5401,144.4627,144.4917,20747.0
2023-07-07 15:15:00,149.27,149.31,149.1,149.16,44531.0,144.4917,144.5304,144.3272,144.3852,44531.0
2023-07-07 15:20:00,149.15,149.17,149.1,149.13,24519.0,144.3756,144.3949,144.3272,144.3562,24519.0
2023-07-07 15:25:00,149.13,149.17,149.08,149.11,20132.0,144.3562,144.3949,144.3078,144.3368,20132.0
2023-07-07 15:30:00,149.1,149.2,149.09,149.2,25066.0,144.3272,144.424,144.3175,144.424,25066.0
2023-07-07 15:35:00,149.19,149.19,148.95,148.96,57456.0,144.4143,144.4143,144.182,144.1916,57456.0
2023-07-07 15:40:00,148.96,148.96,148.79,148.8,45568.0,144.1916,144.1916,144.0271,144.0368,45568.0
2023-07-07 15:45:00,148.8,148.85,148.59,148.64,46407.0,144.0368,144.0852,143.8335,143.8819,46407.0
2023-07-07 15:50:00,148.64,148.74,148.43,148.58,67077.0,143.8819,143.9787,143.6786,143.8238,67077.0
2023-07-07 15:55:00,148.58,148.58,148.44,148.54,95881.0,143.8238,143.8238,143.6883,143.7851,95881.0
2023-07-10 09:30:00,148.42,149.2,148.36,149.16,73520.0,143.6689,144.424,143.6108,144.3852,73520.0
2023-07-10 09:35:00,149.16,149.17,148.98,148.99,89516.0,144.3852,144.3949,144.211,144.2207,89516.0
2023-07-10 09:40:00,149.0,149.3,148.99,149.29,64684.0,144.2304,144.5208,144.2207,144.5111,64684.0
2023-07-10 09:45:00,149.3,149.53,149.28,149.53,62685.0,144.5208,144.7434,144.5014,144.7434,62685.0
2023-07-10 09:50:00,149.52,149.83,149.49,149.78,85658.0,144.7337,145.0338,144.7047,144.9854,85658.0
2023-07-10 09:55:00,149.77,149.91,149.71,149.89,38461.0,144.9757,145.1112,144.9176,145.0919,38461.0
2023-07-10 10:00:00,149.86,150.01,149.84,149.99,37321.0,145.0628,145.208,145.0435,145.1887,37321.0
2023-07-10 10:05:00,150.01,150.03,149.87,149.92,72886.0,145.208,145.2274,145.0725,145.1209,72886.0
2023-07-10 10:10:00,149.92,149.94,149.71,149.79,41441.0,145.1209,145.1403,144.9176,144.9951,41441.0
2023-07-10 10:15:00,149.8,149.8,149.64,149.67,39346.0,145.0047,145.0047,144.8499,144.8789,39346.0
2023-07-10 10:20:00,149.67,149.7,149.56,149.61,63085.0,144.8789,144.9079,144.7724,144.8208,63085.0
2023-07-10 10:25:00,149.63,149.65,149.44,149.49,26332.0,144.8402,144.8595,144.6563,144.7047,26332.0
2023-07-10 10:30:00,149.5,149.53,149.34,149.36,43991.0,144.7144,144.7434,144.5595,144.5788,43991.0
2023-07-10 10:35:00,149.36,149.45,149.22,149.44,71515.0,144.5788,144.666,144.4433,144.6563,71515.0
2023-07-10 10:40:00,149.44,149.47,149.35,149.47,78864.0,144.6563,144.6853,144.5692,144.6853,78864.0
2023-07-10 10:45:00,149.46,149.57,149.44,149.53,20983.0,144.6756,144.7821,144.6563,144.7434,20983.0
2023-07-10 10:50:00,149.53,149.55,149.42,149.44,39853.0,144.7434,144.7628,144.6369,144.6563,39853.0
2023-07-10 10:55:00,149.43,149.44,149.32,149.4,20565.0,144.6466,144.6563,144.5401,144.6176,20565.0
2023-07-10 11:00:00,149.42,149.47,149.24,149.37,46350.0,144.6369,144.6853,144.4627,144.5885,46350.0
2023-07-10 11:05:00,149.36,149.4,149.25,149.28,34665.0,144.5788,144.6176,144.4724,144.5014,34665.0
2023-07-10 11:10:00,149.28,149.36,149.25,149.33,29872.0,144.5014,144.5788,144.4724,144.5498,29872.0
2023-07-10 11:15:00,149.33,149.34,149.24,149.28,59151.0,144.5498,144.5595,144.4627,144.5014,59151.0
2023-07-10 11:20:00,149.28,149.43,149.23,149.43,21941.0,144.5014,144.6466,144.453,144.6466,21941.0
2023-07-10 11:25:00,149.45,149.57,149.45,149.51,24206.0,144.666,144.7821,144.666,144.724,24206.0
2023-07-10 11:30:00,149.5,149.6,149.49,149.54,49217.0,144.7144,144.8112,144.7047,144.7531,49217.0
2023-07-10 11:35:00,149.54,149.59,149.51,149.54,19079.0,144.7531,144.8015,144.724,144.7531,19079.0
2023-07-10 11:40:00,149.54,149.57,149.44,149.45,23428.0,144.7531,144.7821,144.6563,144.666,23428.0
2023-07-10 11:45:00,149.46,149.56,149.43,149.52,33505.0,144.6756,144.7724,144.6466,144.7337,33505.0
2023-07-10 11:50:00,149.52,149.65,149.52,149.65,17702.0,144.7337,144.8595,144.7337,144.8595,17702.0
2023-07-10 11:55:00,149.65,149.71,149.65,149.69,11788.0,144.8595,144.9176,144.8595,144.8983,11788.0
2023-07-10 12:00:00,149.69,149.71,149.45,149.59,55939.0,144.8983,144.9176,144.666,144.8015,55939.0
2023-07-10 12:05:00,149.6,149.63,149.45,149.49,42269.0,144.8112,144.8402,144.666,144.7047,42269.0
2023-07-10 12:10:00,149.48,149.58,149.47,149.57,37498.0,144.695,144.7918,144.6853,144.7821,37498.0
2023-07-10 12:15:00,149.56,149.67,149.54,149.65,20135.0,144.7724,144.8789,144.7531,144.8595,20135.0
2023-07-10 12:20:00,149.66,149.72,149.65,149.71,21001.0,144.8692,144.9273,144.8595,144.9176,21001.0
2023-07-10 12:25:00,149.71,149.73,149.67,149.71,161347.0,144.9176,144.937,144.8789,144.9176,161347.0
2023-07-10 12:30:00,149.7,149.78,149.69,149.73,23325.0,144.9079,144.9854,144.8983,144.937,23325.0
2023-07-10 12:35:00,149.74,149.75,149.64,149.65,34708.0,144.9467,144.9563,144.8499,144.8595,34708.0
2023-07-10 12:40:00,149.65,149.7,149.6,149.7,22274.0,144.8595,144.9079,144.8112,144.9079,22274.0
2023-07-10 12:45:00,149.71,149.8,149.71,149.8,31304.0,144.9176,145.0047,144.9176,145.0047,31304.0
2023-07-10 12:50:00,149.8,149.8,149.69,149.71,123523.0,145.0047,145.0047,144.8983,144.9176,123523.0
2023-07-10 12:55:00,149.7,149.74,149.64,149.71,53696.0,144.9079,144.9467,144.8499,144.9176,53696.0
2023-07-10 13:00:00,149.71,149.74,149.68,149.72,12227.0,144.9176,144.9467,144.8886,144.9273,12227.0
2023-07-10 13:05:00,149.72,149.76,149.69,149.72,23599.0,144.9273,144.966,144.8983,144.9273,23599.0
2023-07-10 13:10:00,149.72,149.76,149.7,149.75,14471.0,144.9273,144.966,144.9079,144.9563,14471.0
2023-07-10 13:15:00,149.75,149.82,149.74,149.79,13997.0,144.9563,145.0241,144.9467,144.9951,13997.0
2023-07-10 13:20:00,149.79,149.81,149.76,149.77,17527.0,144.9951,145.0144,144.966,144.9757,17527.0
2023-07-10 13:25:00,149.78,149.78,149.7,149.77,17762.0,144.9854,144.9854,144.9079,144.9757,17762.0
2023-07-10 13:30:00,149.78,149.83,149.73,149.77,14396.0,144.9854,145.0338,144.937,144.9757,14396.0
2023-07-10 13:35:00,149.78,149.79,149.7,149.77,77003.0,144.9854,144.9951,144.9079,144.9757,77003.0
2023-07-10 13:40:00,149.77,149.83,149.75,149.8,14143.0,144.9757,145.0338,144.9563,145.0047,14143.0
2023-07-10 13:45:00,149.8,149.82,149.74,149.74,16322.0,145.0047,145.0241,144.9467,144.9467,16322.0
2023-07-10 13:50:00,149.74,149.8,149.73,149.8,41954.0,144.9467,145.0047,144.937,145.0047,41954.0
2023-07-10 13:55:00,149.8,149.81,149.75,149.81,15679.0,145.0047,145.0144,144.9563,145.0144,15679.0
2023-07-10 14:00:00,149.81,149.82,149.68,149.7,36159.0,145.0144,145.0241,144.8886,144.9079,36159.0
2023-07-10 14:05:00,149.71,149.75,149.66,149.68,13041.0,144.9176,144.9563,144.8692,144.8886,13041.0
2023-07-10 14:10:00,149.68,149.74,149.67,149.74,24809.0,144.8886,144.9467,144.8789,144.9467,24809.0
2023-07-10 14:15:00,149.74,149.77,149.71,149.71,15168.0,144.9467,144.9757,144.9176,144.9176,15168.0
2023-07-10 14:20:00,149.74,149.79,149.72,149.77,19782.0,144.9467,144.9951,144.9273,144.9757,19782.0
2023-07-10 14:25:00,149.77,149.84,149.76,149.84,33121.0,144.9757,145.0435,144.966,145.0435,33121.0
2023-07-10 14:30:00,149.83,149.84,149.75,149.78,31618.0,145.0338,145.0435,144.9563,144.9854,31618.0
2023-07-10 14:35:00,149.78,149.79,149.7,149.72,25030.0,144.9854,144.9951,144.9079,144.9273,25030.0
2023-07-10 14:40:00,149.72,149.76,149.69,149.7,22834.0,144.9273,144.966,144.8983,144.9079,22834.0
2023-07-10 14:45:00,149.71,149.72,149.63,149.66,13551.0,144.9176,144.9273,144.8402,144.8692,13551.0
2023-07-10 14:50:00,149.66,149.72,149.64,149.72,21784.0,144.8692,144.9273,144.8499,144.9273,21784.0
2023-07-10 14:55:00,149.72,149.78,149.72,149.77,16281.0,144.9273,144.9854,144.9273,144.9757,16281.0
2023-07-10 15:00:00,149.77,149.79,149.73,149.76,29700.0,144.9757,144.9951,144.937,144.966,29700.0
2023-07-10 15:05:00,149.78,149.8,149.67,149.69,19675.0,144.9854,145.0047,144.8789,144.8983,19675.0
2023-07-10 15:10:00,149.68,149.73,149.65,149.72,46983.0,144.8886,144.937,144.8595,144.9273,46983.0
2023-07-10 15:15:00,149.72,149.74,149.66,149.7,144755.0,144.9273,144.9467,144.8692,144.9079,144755.0
2023-07-10 15:20:00,149.7,149.73,149.68,149.68,62414.0,144.9079,144.937,144.8886,144.8886,62414.0
2023-07-10 15:25:00,149.68,149.74,149.67,149.72,21773.0,144.8886,144.9467,144.8789,144.9273,21773.0
2023-07-10 15:30:00,149.72,149.72,149.64,149.66,41509.0,144.9273,144.9273,144.8499,144.8692,41509.0
2023-07-10 15:35:00,149.65,149.74,149.64,149.69,29593.0,144.8595,144.9467,144.8499,144.8983,29593.0
2023-07-10 15:40:00,149.71,149.74,149.66,149.7,59856.0,144.9176,144.9467,144.8692,144.9079,59856.0
2023-07-10 15:45:00,149.71,149.73,149.65,149.67,48530.0,144.9176,144.937,144.8595,144.8789,48530.0
2023-07-10 15:50:00,149.67,149.74,149.57,149.72,130075.0,144.8789,144.9467,144.7821,144.9273,130075.0
2023-07-10 15:55:00,149.73,149.87,149.7,149.87,135207.0,144.937,145.0725,144.9079,145.0725,135207.0
2023-07-11 09:30:00,150.22,150.66,150.22,150.59,251091.0,145.4113,145.8372,145.4113,145.7695,251091.0
2023-07-11 09:35:00,150.59,150.61,150.27,150.39,192607.0,145.7695,145.7888,145.4597,145.5759,192607.0
2023-07-11 09:40:00,150.39,150.51,150.19,150.26,342595.0,145.5759,145.692,145.3823,145.45,342595.0
2023-07-11 09:45:00,150.26,150.64,150.26,150.64,181313.0,145.45,145.8179,145.45,145.8179,181313.0
2023-07-11 09:50:00,150.63,150.64,150.49,150.55,129485.0,145.8082,145.8179,145.6727,145.7307,129485.0
2023-07-11 09:55:00,150.58,150.68,150.54,150.68,57433.0,145.7598,145.8566,145.7211,145.8566,57433.0
2023-07-11 10:00:00,150.69,150.73,150.53,150.58,71882.0,145.8663,145.905,145.7114,145.7598,71882.0
2023-07-11 10:05:00,150.59,150.65,150.51,150.65,136360.0,145.7695,145.8275,145.692,145.8275,136360.0
2023-07-11 10:10:00,150.65,150.66,150.52,150.61,116375.0,145.8275,145.8372,145.7017,145.7888,116375.0
2023-07-11 10:15:00,150.61,150.81,150.58,150.81,78387.0,145.7888,145.9824,145.7598,145.9824,78387.0
2023-07-11 10:20:00,150.81,150.84,150.74,150.82,57687.0,145.9824,146.0115,145.9147,145.9921,57687.0
2023-07-11 10:25:00,150.82,150.87,150.76,150.77,46535.0,145.9921,146.0405,145.934,145.9437,46535.0
2023-07-11 10:30:00,150.77,150.77,150.58,150.59,95261.0,145.9437,145.9437,145.7598,145.7695,95261.0
2023-07-11 10:35:00,150.58,150.76,150.57,150.69,95493.0,145.7598,145.934,145.7501,145.8663,95493.0
2023-07-11 10:40:00,150.69,150.85,150.69,150.83,97064.0,145.8663,146.0211,145.8663,146.0018,97064.0
2023-07-11 10:45:00,150.83,150.86,150.78,150.84,62199.0,146.0018,146.0308,145.9534,146.0115,62199.0
2023-07-11 10:50:00,150.84,150.87,150.81,150.85,140058.0,146.0115,146.0405,145.9824,146.0211,140058.0
2023-07-11 10:55:00,150.84,150.89,150.78,150.87,111689.0,146.0115,146.0599,145.9534,146.0405,111689.0
2023-07-11 11:00:00,150.87,150.96,150.84,150.87,160618.0,146.0405,146.1276,146.0115,146.0405,160618.0
2023-07-11 11:05:00,150.87,150.88,150.79,150.83,51067.0,146.0405,146.0502,145.9631,146.0018,51067.0
2023-07-11 11:10:00,150.84,150.95,150.8,150.94,26821.0,146.0115,146.1179,145.9727,146.1083,26821.0
2023-07-11 11:15:00,150.94,150.96,150.79,150.84,38741.0,146.1083,146.1276,145.9631,146.0115,38741.0
2023-07-11 11:20:00,150.85,150.93,150.84,150.84,86379.0,146.0211,146.0986,146.0115,146.0115,86379.0
2023-07-11 11:25:00,150.84,150.85,150.73,150.82,89097.0,146.0115,146.0211,145.905,145.9921,89097.0
2023-07-11 11:30:00,150.82,150.86,150.76,150.81,96777.0,145.9921,146.0308,145.934,145.9824,96777.0
2023-07-11 11:35:00,150.81,150.9,150.79,150.89,40941.0,145.9824,146.0695,145.9631,146.0599,40941.0
2023-07-11 11:40:00,150.9,150.98,150.9,150.97,94639.0,146.0695,146.147,146.0695,146.1373,94639.0
2023-07-11 11:45:00,150.97,150.97,150.9,150.94,25571.0,146.1373,146.1373,146.0695,146.1083,25571.0
2023-07-11 11:50:00,150.94,150.96,150.9,150.94,88303.0,146.1083,146.1276,146.0695,146.1083,88303.0
2023-07-11 11:55:00,150.94,151.0,150.88,150.94,41618.0,146.1083,146.1663,146.0502,146.1083,41618.0
2023-07-11 12:00:00,150.94,151.04,150.92,151.03,39700.0,146.1083,146.2051,146.0889,146.1954,39700.0
2023-07-11 12:05:00,151.03,151.04,150.93,150.96,65941.0,146.1954,146.2051,146.0986,146.1276,65941.0
2023-07-11 12:10:00,150.96,151.1,150.96,151.09,32217.0,146.1276,146.2631,146.1276,146.2535,32217.0
2023-07-11 12:15:00,151.09,151.16,151.07,151.12,59227.0,146.2535,146.3212,146.2341,146.2825,59227.0
2023-07-11 12:20:00,151.11,151.13,151.06,151.07,49042.0,146.2728,146.2922,146.2244,146.2341,49042.0
2023-07-11 12:25:00,151.08,151.09,150.78,150.93,127635.0,146.2438,146.2535,145.9534,146.0986,127635.0
2023-07-11 12:30:00,150.93,151.01,150.89,150.93,35821.0,146.0986,146.176,146.0599,146.0986,35821.0
2023-07-11 12:35:00,150.94,150.95,150.89,150.94,35796.0,146.1083,146.1179,146.0599,146.1083,35796.0
2023-07-11 12:40:00,150.94,150.97,150.92,150.94,29280.0,146.1083,146.1373,146.0889,146.1083,29280.0
2023-07-11 12:45:00,150.94,151.01,150.93,151.0,40782.0,146.1083,146.176,146.0986,146.1663,40782.0
2023-07-11 12:50:00,151.01,151.06,151.0,151.05,33653.0,146.176,146.2244,146.1663,146.2147,33653.0
2023-07-11 12:55:00,151.04,151.05,150.95,151.0,84296.0,146.2051,146.2147,146.1179,146.1663,84296.0
2023-07-11 13:00:00,151.0,151.06,150.96,151.06,69504.0,146.1663,146.2244,146.1276,146.2244,69504.0
2023-07-11 13:05:00,151.06,151.07,150.99,151.0,81863.0,146.2244,146.2341,146.1567,146.1663,81863.0
2023-07-11 13:10:00,151.0,151.01,150.89,150.95,52917.0,146.1663,146.176,146.0599,146.1179,52917.0
2023-07-11 13:15:00,150.94,150.95,150.89,150.91,57807.0,146.1083,146.1179,146.0599,146.0792,57807.0
2023-07-11 13:20:00,150.91,150.96,150.88,150.89,30091.0,146.0792,146.1276,146.0502,146.0599,30091.0
2023-07-11 13:25:00,150.89,150.98,150.89,150.97,34299.0,146.0599,146.147,146.0599,146.1373,34299.0
2023-07-11 13:30:00,150.97,150.98,150.91,150.94,50541.0,146.1373,146.147,146.0792,146.1083,50541.0
2023-07-11 13:35:00,150.94,150.95,150.89,150.94,43907.0,146.1083,146.1179,146.0599,146.1083,43907.0
2023-07-11 13:40:00,150.93,150.97,150.91,150.97,62568.0,146.0986,146.1373,146.0792,146.1373,62568.0
2023-07-11 13:45:00,150.97,150.97,150.87,150.96,34420.0,146.1373,146.1373,146.0405,146.1276,34420.0
2023-07-11 13:50:00,150.96,150.99,150.94,150.96,44120.0,146.1276,146.1567,146.1083,146.1276,44120.0
2023-07-11 13:55:00,150.95,151.0,150.9,150.99,81726.0,146.1179,146.1663,146.0695,146.1567,81726.0
2023-07-11 14:00:00,150.99,151.07,150.98,151.05,112706.0,146.1567,146.2341,146.147,146.2147,112706.0
2023-07-11 14:05:00,151.05,151.07,151.02,151.03,73916.0,146.2147,146.2341,146.1857,146.1954,73916.0
2023-07-11 14:10:00,151.03,151.03,150.9,150.94,187111.0,146.1954,146.1954,146.0695,146.1083,187111.0
2023-07-11 14:15:00,150.94,150.95,150.87,150.93,48337.0,146.1083,146.1179,146.0405,146.0986,48337.0
2023-07-11 14:20:00,150.92,150.93,150.83,150.87,58450.0,146.0889,146.0986,146.0018,146.0405,58450.0
2023-07-11 14:25:00,150.88,151.03,150.85,151.02,127258.0,146.0502,146.1954,146.0211,146.1857,127258.0
2023-07-11 14:30:00,151.02,151.05,150.93,150.97,150829.0,146.1857,146.2147,146.0986,146.1373,150829.0
2023-07-11 14:35:00,150.97,150.99,150.94,150.98,64676.0,146.1373,146.1567,146.1083,146.147,64676.0
2023-07-11 14:40:00,150.98,151.09,150.97,151.09,48165.0,146.147,146.2535,146.1373,146.2535,48165.0
2023-07-11 14:45:00,151.09,151.11,151.03,151.09,54435.0,146.2535,146.2728,146.1954,146.2535,54435.0
2023-07-11 14:50:00,151.1,151.12,151.04,151.07,70923.0,146.2631,146.2825,146.2051,146.2341,70923.0
2023-07-11 14:55:00,151.07,151.19,151.05,151.18,76769.0,146.2341,146.3503,146.2147,146.3406,76769.0
2023-07-11 15:00:00,151.18,151.21,151.16,151.2,67347.0,146.3406,146.3696,146.3212,146.3599,67347.0
2023-07-11 15:05:00,151.2,151.2,151.11,151.18,133906.0,146.3599,146.3599,146.2728,146.3406,133906.0
2023-07-11 15:10:00,151.18,151.19,151.12,151.14,74272.0,146.3406,146.3503,146.2825,146.3019,74272.0
2023-07-11 15:15:00,151.13,151.25,151.11,151.24,57359.0,146.2922,146.4083,146.2728,146.3987,57359.0
2023-07-11 15:20:00,151.25,151.31,151.22,151.3,75577.0,146.4083,146.4664,146.3793,146.4567,75577.0
2023-07-11 15:25:00,151.29,151.3,151.24,151.28,104548.0,146.4471,146.4567,146.3987,146.4374,104548.0
2023-07-11 15:30:00,151.28,151.29,151.16,151.19,94584.0,146.4374,146.4471,146.3212,146.3503,94584.0
2023-07-11 15:35:00,151.19,151.31,151.17,151.26,118879.0,146.3503,146.4664,146.3309,146.418,118879.0
2023-07-11 15:40:00,151.25,151.43,151.25,151.42,122161.0,146.4083,146.5826,146.4083,146.5729,122161.0
2023-07-11 15:45:00,151.42,151.66,151.42,151.66,186854.0,146.5729,146.8052,146.5729,146.8052,186854.0
2023-07-11 15:50:00,151.67,151.72,151.53,151.53,269299.0,146.8149,146.8633,146.6794,146.6794,269299.0
2023-07-11 15:55:00,151.52,151.6,151.49,151.54,443079.0,146.6697,146.7471,146.6406,146.689,443079.0
2023-07-12 09:30:00,152.97,153.02,152.83,152.91,266155.0,148.0733,148.1217,147.9378,148.0152,266155.0
2023-07-12 09:35:00,152.9,152.99,152.63,152.64,267696.0,148.0055,148.0926,147.7442,147.7538,267696.0
2023-07-12 09:40:00,152.63,152.64,152.39,152.58,203182.0,147.7442,147.7538,147.5118,147.6958,203182.0
2023-07-12 09:45:00,152.57,152.71,152.5,152.58,164623.0,147.6861,147.8216,147.6183,147.6958,164623.0
2023-07-12 09:50:00,152.6,152.86,152.58,152.62,151401.0,147.7151,147.9668,147.6958,147.7345,151401.0
2023-07-12 09:55:00,152.6,152.67,152.55,152.65,54514.0,147.7151,147.7829,147.6667,147.7635,54514.0
2023-07-12 10:00:00,152.65,152.7,152.46,152.52,80311.0,147.7635,147.8119,147.5796,147.6377,80311.0
2023-07-12 10:05:00,152.5,152.65,152.41,152.56,73507.0,147.6183,147.7635,147.5312,147.6764,73507.0
2023-07-12 10:10:00,152.54,152.68,152.52,152.59,178463.0,147.657,147.7926,147.6377,147.7054,178463.0
2023-07-12 10:15:00,152.6,152.67,152.5,152.5,67811.0,147.7151,147.7829,147.6183,147.6183,67811.0
2023-07-12 10:20:00,152.49,152.54,152.39,152.41,121423.0,147.6086,147.657,147.5118,147.5312,121423.0
2023-07-12 10:25:00,152.41,152.65,152.34,152.65,116642.0,147.5312,147.7635,147.4634,147.7635,116642.0
2023-07-12 10:30:00,152.66,152.76,152.6,152.72,50743.0,147.7732,147.87,147.7151,147.8313,50743.0
2023-07-12 10:35:00,152.73,152.78,152.64,152.7,55084.0,147.841,147.8894,147.7538,147.8119,55084.0
2023-07-12 10:40:00,152.71,152.76,152.58,152.66,172865.0,147.8216,147.87,147.6958,147.7732,172865.0
2023-07-12 10:45:00,152.67,152.7,152.59,152.67,28929.0,147.7829,147.8119,147.7054,147.7829,28929.0
2023-07-12 10:50:00,152.68,152.74,152.64,152.69,73333.0,147.7926,147.8506,147.7538,147.8022,73333.0
2023-07-12 10:55:00,152.69,152.79,152.66,152.79,71619.0,147.8022,147.899,147.7732,147.899,71619.0
2023-07-12 11:00:00,152.79,152.85,152.76,152.79,38302.0,147.899,147.9571,147.87,147.899,38302.0
2023-07-12 11:05:00,152.79,152.8,152.65,152.69,80374.0,147.899,147.9087,147.7635,147.8022,80374.0
2023-07-12 11:10:00,152.69,152.75,152.62,152.72,44600.0,147.8022,147.8603,147.7345,147.8313,44600.0
2023-07-12 11:15:00,152.71,152.74,152.66,152.74,25079.0,147.8216,147.8506,147.7732,147.8506,25079.0
2023-07-12 11:20:00,152.73,152.73,152.63,152.71,24726.0,147.841,147.841,147.7442,147.8216,24726.0
2023-07-12 11:25:00,152.71,152.73,152.63,152.64,36952.0,147.8216,147.841,147.7442,147.7538,36952.0
2023-07-12 11:30:00,152.64,152.69,152.61,152.64,34682.0,147.7538,147.8022,147.7248,147.7538,34682.0
2023-07-12 11:35:00,152.66,152.68,152.53,152.55,29101.0,147.7732,147.7926,147.6474,147.6667,29101.0
2023-07-12 11:40:00,152.53,152.54,152.2,152.45,69536.0,147.6474,147.657,147.3279,147.5699,69536.0
2023-07-12 11:45:00,152.44,152.57,152.38,152.56,29111.0,147.5602,147.6861,147.5022,147.6764,29111.0
2023-07-12 11:50:00,152.56,152.61,152.44,152.5,43573.0,147.6764,147.7248,147.5602,147.6183,43573.0
2023-07-12 11:55:00,152.49,152.54,152.3,152.33,54907.0,147.6086,147.657,147.4247,147.4538,54907.0
2023-07-12 12:00:00,152.33,152.38,152.21,152.28,114986.0,147.4538,147.5022,147.3376,147.4054,114986.0
2023-07-12 12:05:00,152.27,152.34,152.25,152.28,12554.0,147.3957,147.4634,147.3763,147.4054,12554.0
2023-07-12 12:10:00,152.28,152.46,152.24,152.45,20143.0,147.4054,147.5796,147.3666,147.5699,20143.0
2023-07-12 12:15:00,152.45,152.46,152.22,152.23,53582.0,147.5699,147.5796,147.3473,147.357,53582.0
2023-07-12 12:20:00,152.23,152.37,152.23,152.36,121834.0,147.357,147.4925,147.357,147.4828,121834.0
2023-07-12 12:25:00,152.35,152.39,152.25,152.28,35176.0,147.4731,147.5118,147.3763,147.4054,35176.0
2023-07-12 12:30:00,152.29,152.37,152.26,152.37,44869.0,147.415,147.4925,147.386,147.4925,44869.0
2023-07-12 12:35:00,152.38,152.45,152.35,152.45,49224.0,147.5022,147.5699,147.4731,147.5699,49224.0
2023-07-12 12:40:00,152.47,152.48,152.41,152.44,19247.0,147.5893,147.599,147.5312,147.5602,19247.0
2023-07-12 12:45:00,152.42,152.49,152.39,152.47,22053.0,147.5409,147.6086,147.5118,147.5893,22053.0
2023-07-12 12:50:00,152.48,152.56,152.44,152.54,15006.0,147.599,147.6764,147.5602,147.657,15006.0
2023-07-12 12:55:00,152.55,152.58,152.44,152.47,16129.0,147.6667,147.6958,147.5602,147.5893,16129.0
2023-07-12 13:00:00,152.49,152.53,152.46,152.47,23839.0,147.6086,147.6474,147.5796,147.5893,23839.0
2023-07-12 13:05:00,152.49,152.51,152.41,152.48,42650.0,147.6086,147.628,147.5312,147.599,42650.0
2023-07-12 13:10:00,152.47,152.53,152.45,152.53,11316.0,147.5893,147.6474,147.5699,147.6474,11316.0
2023-07-12 13:15:00,152.53,152.6,152.52,152.59,38219.0,147.6474,147.7151,147.6377,147.7054,38219.0
2023-07-12 13:20:00,152.56,152.58,152.51,152.53,19753.0,147.6764,147.6958,147.628,147.6474,19753.0
2023-07-12 13:25:00,152.53,152.56,152.5,152.5,19155.0,147.6474,147.6764,147.6183,147.6183,19155.0
2023-07-12 13:30:00,152.5,152.58,152.48,152.58,35713.0,147.6183,147.6958,147.599,147.6958,35713.0
2023-07-12 13:35:00,152.59,152.6,152.54,152.55,20678.0,147.7054,147.7151,147.657,147.6667,20678.0
2023-07-12 13:40:00,152.56,152.58,152.54,152.57,10343.0,147.6764,147.6958,147.657,147.6861,10343.0
2023-07-12 13:45:00,152.57,152.59,152.5,152.54,65177.0,147.6861,147.7054,147.6183,147.657,65177.0
2023-07-12 13:50:00,152.53,152.56,152.5,152.56,16756.0,147.6474,147.6764,147.6183,147.6764,16756.0
2023-07-12 13:55:00,152.55,152.58,152.5,152.54,28988.0,147.6667,147.6958,147.6183,147.657,28988.0
2023-07-12 14:00:00,152.55,152.58,152.44,152.53,21560.0,147.6667,147.6958,147.5602,147.6474,21560.0
2023-07-12 14:05:00,152.52,152.61,152.52,152.57,11139.0,147.6377,147.7248,147.6377,147.6861,11139.0
2023-07-12 14:10:00,152.58,152.64,152.56,152.64,18944.0,147.6958,147.7538,147.6764,147.7538,18944.0
2023-07-12 14:15:00,152.64,152.65,152.57,152.58,26698.0,147.7538,147.7635,147.6861,147.6958,26698.0
2023-07-12 14:20:00,152.57,152.64,152.56,152.58,11424.0,147.6861,147.7538,147.6764,147.6958,11424.0
2023-07-12 14:25:00,152.58,152.61,152.56,152.58,33654.0,147.6958,147.7248,147.6764,147.6958,33654.0
2023-07-12 14:30:00,152.58,152.61,152.56,152.58,21674.0,147.6958,147.7248,147.6764,147.6958,21674.0
2023-07-12 14:35:00,152.59,152.64,152.59,152.62,80247.0,147.7054,147.7538,147.7054,147.7345,80247.0
2023-07-12 14:40:00,152.61,152.61,152.52,152.58,70370.0,147.7248,147.7248,147.6377,147.6958,70370.0
2023-07-12 14:45:00,152.58,152.58,152.48,152.51,113798.0,147.6958,147.6958,147.599,147.628,113798.0
2023-07-12 14:50:00,152.52,152.52,152.45,152.47,55509.0,147.6377,147.6377,147.5699,147.5893,55509.0
2023-07-12 14:55:00,152.48,152.55,152.46,152.52,154892.0,147.599,147.6667,147.5796,147.6377,154892.0
2023-07-12 15:00:00,152.53,152.54,152.44,152.5,108382.0,147.6474,147.657,147.5602,147.6183,108382.0
2023-07-12 15:05:00,152.5,152.5,152.45,152.46,132518.0,147.6183,147.6183,147.5699,147.5796,132518.0
2023-07-12 15:10:00,152.46,152.47,152.4,152.47,60821.0,147.5796,147.5893,147.5215,147.5893,60821.0
2023-07-12 15:15:00,152.47,152.49,152.39,152.4,50805.0,147.5893,147.6086,147.5118,147.5215,50805.0
2023-07-12 15:20:00,152.4,152.4,152.16,152.17,187847.0,147.5215,147.5215,147.2892,147.2989,187847.0
2023-07-12 15:25:00,152.15,152.23,152.06,152.21,39886.0,147.2795,147.357,147.1924,147.3376,39886.0
2023-07-12 15:30:00,152.22,152.3,152.19,152.27,33649.0,147.3473,147.4247,147.3182,147.3957,33649.0
2023-07-12 15:35:00,152.27,152.35,152.27,152.31,56382.0,147.3957,147.4731,147.3957,147.4344,56382.0
2023-07-12 15:40:00,152.32,152.41,152.29,152.4,63971.0,147.4441,147.5312,147.415,147.5215,63971.0
2023-07-12 15:45:00,152.41,152.41,152.26,152.27,80717.0,147.5312,147.5312,147.386,147.3957,80717.0
2023-07-12 15:50:00,152.26,152.26,152.16,152.26,155947.0,147.386,147.386,147.2892,147.386,155947.0
2023-07-12 15:55:00,152.26,152.26,152.12,152.25,300595.0,147.386,147.386,147.2505,147.3763,300595.0
2023-07-13 09:30:00,152.64,152.71,152.5,152.67,101781.0,147.7538,147.8216,147.6183,147.7829,101781.0
2023-07-13 09:35:00,152.67,152.68,152.34,152.44,51250.0,147.7829,147.7926,147.4634,147.5602,51250.0
2023-07-13 09:40:00,152.44,152.67,152.37,152.52,151470.0,147.5602,147.7829,147.4925,147.6377,151470.0
2023-07-13 09:45:00,152.55,152.66,152.48,152.6,124464.0,147.6667,147.7732,147.599,147.7151,124464.0
2023-07-13 09:50:00,152.59,152.73,152.56,152.73,78776.0,147.7054,147.841,147.6764,147.841,78776.0
2023-07-13 09:55:00,152.73,152.84,152.68,152.84,50562.0,147.841,147.9474,147.7926,147.9474,50562.0
2023-07-13 10:00:00,152.83,152.85,152.72,152.82,30990.0,147.9378,147.9571,147.8313,147.9281,30990.0
2023-07-13 10:05:00,152.85,152.88,152.78,152.84,34773.0,147.9571,147.9862,147.8894,147.9474,34773.0
2023-07-13 10:10:00,152.83,152.87,152.77,152.8,16495.0,147.9378,147.9765,147.8797,147.9087,16495.0
2023-07-13 10:15:00,152.8,152.82,152.68,152.73,45758.0,147.9087,147.9281,147.7926,147.841,45758.0
2023-07-13 10:20:00,152.73,152.79,152.61,152.79,31697.0,147.841,147.899,147.7248,147.899,31697.0
2023-07-13 10:25:00,152.8,152.88,152.72,152.84,28173.0,147.9087,147.9862,147.8313,147.9474,28173.0
2023-07-13 10:30:00,152.84,152.95,152.83,152.92,26483.0,147.9474,148.0539,147.9378,148.0249,26483.0
2023-07-13 10:35:00,152.95,153.01,152.82,152.83,45884.0,148.0539,148.112,147.9281,147.9378,45884.0
2023-07-13 10:40:00,152.82,152.85,152.74,152.75,23212.0,147.9281,147.9571,147.8506,147.8603,23212.0
2023-07-13 10:45:00,152.74,152.81,152.67,152.71,45932.0,147.8506,147.9184,147.7829,147.8216,45932.0
2023-07-13 10:50:00,152.71,152.71,152.61,152.63,23405.0,147.8216,147.8216,147.7248,147.7442,23405.0
2023-07-13 10:55:00,152.63,152.76,152.61,152.76,201699.0,147.7442,147.87,147.7248,147.87,201699.0
2023-07-13 11:00:00,152.8,152.8,152.72,152.74,14595.0,147.9087,147.9087,147.8313,147.8506,14595.0
2023-07-13 11:05:00,152.76,152.76,152.63,152.66,36262.0,147.87,147.87,147.7442,147.7732,36262.0
2023-07-13 11:10:00,152.65,152.7,152.58,152.62,262383.0,147.7635,147.8119,147.6958,147.7345,262383.0
2023-07-13 11:15:00,152.64,152.78,152.63,152.75,46202.0,147.7538,147.8894,147.7442,147.8603,46202.0
2023-07-13 11:20:00,152.74,152.79,152.71,152.72,30631.0,147.8506,147.899,147.8216,147.8313,30631.0
2023-07-13 11:25:00,152.73,152.76,152.7,152.72,16279.0,147.841,147.87,147.8119,147.8313,16279.0
2023-07-13 11:30:00,152.74,152.74,152.65,152.7,19988.0,147.8506,147.8506,147.7635,147.8119,19988.0
2023-07-13 11:35:00,152.71,152.75,152.69,152.73,13940.0,147.8216,147.8603,147.8022,147.841,13940.0
2023-07-13 11:40:00,152.72,152.78,152.68,152.76,51186.0,147.8313,147.8894,147.7926,147.87,51186.0
2023-07-13 11:45:00,152.77,152.79,152.72,152.72,92923.0,147.8797,147.899,147.8313,147.8313,92923.0
2023-07-13 11:50:00,152.73,152.74,152.69,152.74,23652.0,147.841,147.8506,147.8022,147.8506,23652.0
2023-07-13 11:55:00,152.72,152.78,152.72,152.78,18157.0,147.8313,147.8894,147.8313,147.8894,18157.0
2023-07-13 12:00:00,152.79,152.84,152.72,152.84,69958.0,147.899,147.9474,147.8313,147.9474,69958.0
2023-07-13 12:05:00,152.81,152.81,152.75,152.76,8768.0,147.9184,147.9184,147.8603,147.87,8768.0
2023-07-13 12:10:00,152.77,152.77,152.71,152.77,39169.0,147.8797,147.8797,147.8216,147.8797,39169.0
2023-07-13 12:15:00,152.78,152.86,152.78,152.82,46447.0,147.8894,147.9668,147.8894,147.9281,46447.0
2023-07-13 12:20:00,152.82,152.82,152.75,152.78,30502.0,147.9281,147.9281,147.8603,147.8894,30502.0
2023-07-13 12:25:00,152.77,152.82,152.77,152.78,43105.0,147.8797,147.9281,147.8797,147.8894,43105.0
2023-07-13 12:30:00,152.77,152.88,152.77,152.86,56491.0,147.8797,147.9862,147.8797,147.9668,56491.0
2023-07-13 12:35:00,152.85,152.89,152.8,152.83,36975.0,147.9571,147.9958,147.9087,147.9378,36975.0
2023-07-13 12:40:00,152.83,152.85,152.8,152.85,22072.0,147.9378,147.9571,147.9087,147.9571,22072.0
2023-07-13 12:45:00,152.85,152.85,152.78,152.79,26532.0,147.9571,147.9571,147.8894,147.899,26532.0
2023-07-13 12:50:00,152.8,152.86,152.79,152.81,40781.0,147.9087,147.9668,147.899,147.9184,40781.0
2023-07-13 12:55:00,152.81,152.81,152.69,152.8,42399.0,147.9184,147.9184,147.8022,147.9087,42399.0
2023-07-13 13:00:00,152.8,152.82,152.68,152.69,16465.0,147.9087,147.9281,147.7926,147.8022,16465.0
2023-07-13 13:05:00,152.71,152.71,152.6,152.61,20109.0,147.8216,147.8216,147.7151,147.7248,20109.0
2023-07-13 13:10:00,152.62,152.73,152.59,152.72,51681.0,147.7345,147.841,147.7054,147.8313,51681.0
2023-07-13 13:15:00,152.74,152.78,152.72,152.75,6836.0,147.8506,147.8894,147.8313,147.8603,6836.0
2023-07-13 13:20:00,152.76,152.76,152.72,152.75,6577.0,147.87,147.87,147.8313,147.8603,6577.0
2023-07-13 13:25:00,152.75,152.78,152.72,152.74,39181.0,147.8603,147.8894,147.8313,147.8506,39181.0
2023-07-13 13:30:00,152.75,152.79,152.75,152.75,79032.0,147.8603,147.899,147.8603,147.8603,79032.0
2023-07-13 13:35:00,152.75,152.77,152.69,152.72,93437.0,147.8603,147.8797,147.8022,147.8313,93437.0
2023-07-13 13:40:00,152.73,152.78,152.73,152.77,44417.0,147.841,147.8894,147.841,147.8797,44417.0
2023-07-13 13:45:00,152.78,152.8,152.75,152.77,31061.0,147.8894,147.9087,147.8603,147.8797,31061.0
2023-07-13 13:50:00,152.78,152.83,152.74,152.8,33008.0,147.8894,147.9378,147.8506,147.9087,33008.0
2023-07-13 13:55:00,152.82,152.82,152.75,152.77,31505.0,147.9281,147.9281,147.8603,147.8797,31505.0
2023-07-13 14:00:00,152.77,152.82,152.77,152.81,13639.0,147.8797,147.9281,147.8797,147.9184,13639.0
2023-07-13 14:05:00,152.82,152.93,152.81,152.9,113048.0,147.9281,148.0346,147.9184,148.0055,113048.0
2023-07-13 14:10:00,152.9,152.92,152.86,152.88,40962.0,148.0055,148.0249,147.9668,147.9862,40962.0
2023-07-13 14:15:00,152.89,152.94,152.86,152.88,40125.0,147.9958,148.0442,147.9668,147.9862,40125.0
2023-07-13 14:20:00,152.89,152.92,152.87,152.88,19220.0,147.9958,148.0249,147.9765,147.9862,19220.0
2023-07-13 14:25:00,152.87,152.87,152.79,152.83,34591.0,147.9765,147.9765,147.899,147.9378,34591.0
2023-07-13 14:30:00,152.81,152.88,152.78,152.85,54833.0,147.9184,147.9862,147.8894,147.9571,54833.0
2023-07-13 14:35:00,152.86,152.86,152.77,152.78,23221.0,147.9668,147.9668,147.8797,147.8894,23221.0
2023-07-13 14:40:00,152.79,152.83,152.75,152.81,21276.0,147.899,147.9378,147.8603,147.9184,21276.0
2023-07-13 14:45:00,152.81,152.88,152.81,152.88,18269.0,147.9184,147.9862,147.9184,147.9862,18269.0
2023-07-13 14:50:00,152.87,152.89,152.82,152.83,35015.0,147.9765,147.9958,147.9281,147.9378,35015.0
2023-07-13 14:55:00,152.83,152.93,152.82,152.93,31372.0,147.9378,148.0346,147.9281,148.0346,31372.0
2023-07-13 15:00:00,152.93,152.95,152.91,152.94,41293.0,148.0346,148.0539,148.0152,148.0442,41293.0
2023-07-13 15:05:00,152.94,152.94,152.87,152.89,71157.0,148.0442,148.0442,147.9765,147.9958,71157.0
2023-07-13 15:10:00,152.9,153.06,152.9,152.97,31523.0,148.0055,148.1604,148.0055,148.0733,31523.0
2023-07-13 15:15:00,152.97,152.99,152.85,152.92,96936.0,148.0733,148.0926,147.9571,148.0249,96936.0
2023-07-13 15:20:00,152.92,153.0,152.92,152.96,33349.0,148.0249,148.1023,148.0249,148.0636,33349.0
2023-07-13 15:25:00,152.96,153.03,152.95,153.01,30782.0,148.0636,148.1314,148.0539,148.112,30782.0
2023-07-13 15:30:00,153.01,153.06,152.96,152.99,48305.0,148.112,148.1604,148.0636,148.0926,48305.0
2023-07-13 15:35:00,152.98,153.05,152.97,153.05,48341.0,148.083,148.1507,148.0733,148.1507,48341.0
2023-07-13 15:40:00,153.04,153.19,153.03,153.19,516577.0,148.141,148.2862,148.1314,148.2862,516577.0
2023-07-13 15:45:00,153.18,153.2,153.02,153.03,119715.0,148.2766,148.2959,148.1217,148.1314,119715.0
2023-07-13 15:50:00,153.03,153.09,152.98,153.02,128098.0,148.1314,148.1894,148.083,148.1217,128098.0
2023-07-13 15:55:00,153.03,153.04,152.94,152.96,456270.0,148.1314,148.141,148.0442,148.0636,456270.0
2023-07-14 09:30:00,153.1,153.1,152.59,152.71,113121.0,148.1991,148.1991,147.7054,147.8216,113121.0
2023-07-14 09:35:00,152.73,152.85,152.43,152.6,45123.0,147.841,147.9571,147.5506,147.7151,45123.0
2023-07-14 09:40:00,152.6,152.61,152.38,152.43,72334.0,147.7151,147.7248,147.5022,147.5506,72334.0
2023-07-14 09:45:00,152.43,152.55,152.39,152.47,47410.0,147.5506,147.6667,147.5118,147.5893,47410.0
2023-07-14 09:50:00,152.47,152.49,152.32,152.37,49902.0,147.5893,147.6086,147.4441,147.4925,49902.0
2023-07-14 09:55:00,152.38,152.48,152.37,152.44,30586.0,147.5022,147.599,147.4925,147.5602,30586.0
2023-07-14 10:00:00,152.44,152.44,152.18,152.25,101187.0,147.5602,147.5602,147.3086,147.3763,101187.0
2023-07-14 10:05:00,152.26,152.36,152.19,152.25,52507.0,147.386,147.4828,147.3182,147.3763,52507.0
2023-07-14 10:10:00,152.25,152.33,152.2,152.24,131141.0,147.3763,147.4538,147.3279,147.3666,131141.0
2023-07-14 10:15:00,152.24,152.33,152.13,152.15,117869.0,147.3666,147.4538,147.2602,147.2795,117869.0
2023-07-14 10:20:00,152.12,152.2,152.1,152.12,132311.0,147.2505,147.3279,147.2311,147.2505,132311.0
2023-07-14 10:25:00,152.11,152.13,151.91,151.92,38073.0,147.2408,147.2602,147.0472,147.0569,38073.0
2023-07-14 10:30:00,151.89,151.93,151.7,151.76,257255.0,147.0278,147.0666,146.8439,146.902,257255.0
2023-07-14 10:35:00,151.75,151.84,151.73,151.81,47886.0,146.8923,146.9794,146.873,146.9504,47886.0
2023-07-14 10:40:00,151.81,151.86,151.73,151.76,84315.0,146.9504,146.9988,146.873,146.902,84315.0
2023-07-14 10:45:00,151.76,151.78,151.68,151.71,104137.0,146.902,146.9214,146.8246,146.8536,104137.0
2023-07-14 10:50:00,151.72,151.86,151.7,151.83,126889.0,146.8633,146.9988,146.8439,146.9698,126889.0
2023-07-14 10:55:00,151.84,151.93,151.8,151.88,71082.0,146.9794,147.0666,146.9407,147.0182,71082.0
2023-07-14 11:00:00,151.89,151.93,151.77,151.88,67941.0,147.0278,147.0666,146.9117,147.0182,67941.0
2023-07-14 11:05:00,151.89,151.94,151.84,151.88,64563.0,147.0278,147.0762,146.9794,147.0182,64563.0
2023-07-14 11:10:00,151.89,151.94,151.87,151.9,33918.0,147.0278,147.0762,147.0085,147.0375,33918.0
2023-07-14 11:15:00,151.92,152.02,151.9,151.97,27549.0,147.0569,147.1537,147.0375,147.1053,27549.0
2023-07-14 11:20:00,151.98,152.0,151.95,151.96,26729.0,147.115,147.1343,147.0859,147.0956,26729.0
2023-07-14 11:25:00,151.96,152.05,151.91,152.0,38585.0,147.0956,147.1827,147.0472,147.1343,38585.0
2023-07-14 11:30:00,152.0,152.08,151.99,152.05,95052.0,147.1343,147.2118,147.1246,147.1827,95052.0
2023-07-14 11:35:00,152.06,152.11,152.01,152.07,51420.0,147.1924,147.2408,147.144,147.2021,51420.0
2023-07-14 11:40:00,152.07,152.08,151.91,151.98,28359.0,147.2021,147.2118,147.0472,147.115,28359.0
2023-07-14 11:45:00,151.97,151.97,151.88,151.89,42643.0,147.1053,147.1053,147.0182,147.0278,42643.0
2023-07-14 11:50:00,151.89,151.9,151.8,151.89,53739.0,147.0278,147.0375,146.9407,147.0278,53739.0
2023-07-14 11:55:00,151.89,152.02,151.87,152.01,25284.0,147.0278,147.1537,147.0085,147.144,25284.0
2023-07-14 12:00:00,152.02,152.06,151.97,151.97,179629.0,147.1537,147.1924,147.1053,147.1053,179629.0
2023-07-14 12:05:00,151.98,151.98,151.89,151.89,48812.0,147.115,147.115,147.0278,147.0278,48812.0
2023-07-14 12:10:00,151.88,151.9,151.84,151.86,21072.0,147.0182,147.0375,146.9794,146.9988,21072.0
2023-07-14 12:15:00,151.87,151.94,151.85,151.91,36208.0,147.0085,147.0762,146.9891,147.0472,36208.0
2023-07-14 12:20:00,151.91,151.96,151.88,151.92,41402.0,147.0472,147.0956,147.0182,147.0569,41402.0
2023-07-14 12:25:00,151.92,151.97,151.89,151.89,62226.0,147.0569,147.1053,147.0278,147.0278,62226.0
2023-07-14 12:30:00,151.9,152.01,151.87,152.0,59875.0,147.0375,147.144,147.0085,147.1343,59875.0
2023-07-14 12:35:00,151.99,152.04,151.95,151.96,34982.0,147.1246,147.173,147.0859,147.0956,34982.0
2023-07-14 12:40:00,151.96,152.01,151.94,152.0,62761.0,147.0956,147.144,147.0762,147.1343,62761.0
2023-07-14 12:45:00,152.0,152.04,151.92,152.02,54567.0,147.1343,147.173,147.0569,147.1537,54567.0
2023-07-14 12:50:00,152.0,152.01,151.93,151.96,55732.0,147.1343,147.144,147.0666,147.0956,55732.0
2023-07-14 12:55:00,151.95,152.01,151.93,152.0,53620.0,147.0859,147.144,147.0666,147.1343,53620.0
2023-07-14 13:00:00,152.0,152.06,151.9,151.97,50736.0,147.1343,147.1924,147.0375,147.1053,50736.0
2023-07-14 13:05:00,151.98,151.99,151.89,151.94,25606.0,147.115,147.1246,147.0278,147.0762,25606.0
2023-07-14 13:10:00,151.94,152.08,151.94,152.04,37603.0,147.0762,147.2118,147.0762,147.173,37603.0
2023-07-14 13:15:00,152.04,152.09,152.03,152.09,23328.0,147.173,147.2214,147.1634,147.2214,23328.0
2023-07-14 13:20:00,152.08,152.13,152.02,152.03,23599.0,147.2118,147.2602,147.1537,147.1634,23599.0
2023-07-14 13:25:00,152.02,152.08,151.97,152.06,42784.0,147.1537,147.2118,147.1053,147.1924,42784.0
2023-07-14 13:30:00,152.06,152.12,152.04,152.09,52255.0,147.1924,147.2505,147.173,147.2214,52255.0
2023-07-14 13:35:00,152.09,152.18,152.09,152.18,31744.0,147.2214,147.3086,147.2214,147.3086,31744.0
2023-07-14 13:40:00,152.18,152.19,152.13,152.14,66756.0,147.3086,147.3182,147.2602,147.2698,66756.0
2023-07-14 13:45:00,152.13,152.21,152.12,152.19,93278.0,147.2602,147.3376,147.2505,147.3182,93278.0
2023-07-14 13:50:00,152.19,152.21,152.16,152.21,35178.0,147.3182,147.3376,147.2892,147.3376,35178.0
2023-07-14 13:55:00,152.2,152.24,152.14,152.17,28845.0,147.3279,147.3666,147.2698,147.2989,28845.0
2023-07-14 14:00:00,152.16,152.25,152.15,152.21,95187.0,147.2892,147.3763,147.2795,147.3376,95187.0
2023-07-14 14:05:00,152.21,152.26,152.19,152.22,50588.0,147.3376,147.386,147.3182,147.3473,50588.0
2023-07-14 14:10:00,152.24,152.29,152.22,152.27,96786.0,147.3666,147.415,147.3473,147.3957,96786.0
2023-07-14 14:15:00,152.27,152.3,152.24,152.27,15901.0,147.3957,147.4247,147.3666,147.3957,15901.0
2023-07-14 14:20:00,152.27,152.28,152.15,152.19,35105.0,147.3957,147.4054,147.2795,147.3182,35105.0
2023-07-14 14:25:00,152.19,152.22,152.17,152.18,77367.0,147.3182,147.3473,147.2989,147.3086,77367.0
2023-07-14 14:30:00,152.2,152.25,152.15,152.19,72246.0,147.3279,147.3763,147.2795,147.3182,72246.0
2023-07-14 14:35:00,152.19,152.19,152.09,152.16,38091.0,147.3182,147.3182,147.2214,147.2892,38091.0
2023-07-14 14:40:00,152.16,152.21,152.14,152.15,31948.0,147.2892,147.3376,147.2698,147.2795,31948.0
2023-07-14 14:45:00,152.15,152.18,152.09,152.14,30134.0,147.2795,147.3086,147.2214,147.2698,30134.0
2023-07-14 14:50:00,152.14,152.24,152.11,152.22,34463.0,147.2698,147.3666,147.2408,147.3473,34463.0
2023-07-14 14:55:00,152.21,152.23,152.08,152.12,34323.0,147.3376,147.357,147.2118,147.2505,34323.0
2023-07-14 15:00:00,152.12,152.12,151.93,151.99,55260.0,147.2505,147.2505,147.0666,147.1246,55260.0
2023-07-14 15:05:00,152.0,152.08,151.94,152.07,71130.0,147.1343,147.2118,147.0762,147.2021,71130.0
2023-07-14 15:10:00,152.08,152.17,152.04,152.17,40365.0,147.2118,147.2989,147.173,147.2989,40365.0
2023-07-14 15:15:00,152.17,152.26,152.16,152.2,63901.0,147.2989,147.386,147.2892,147.3279,63901.0
2023-07-14 15:20:00,152.2,152.21,152.09,152.11,48635.0,147.3279,147.3376,147.2214,147.2408,48635.0
2023-07-14 15:25:00,152.1,152.13,152.04,152.09,52640.0,147.2311,147.2602,147.173,147.2214,52640.0
2023-07-14 15:30:00,152.1,152.12,152.02,152.07,78852.0,147.2311,147.2505,147.1537,147.2021,78852.0
2023-07-14 15:35:00,152.07,152.09,152.01,152.09,94686.0,147.2021,147.2214,147.144,147.2214,94686.0
2023-07-14 15:40:00,152.09,152.1,152.01,152.02,87641.0,147.2214,147.2311,147.144,147.1537,87641.0
2023-07-14 15:45:00,152.02,152.06,151.92,151.95,120901.0,147.1537,147.1924,147.0569,147.0859,120901.0
2023-07-14 15:50:00,151.93,152.08,151.86,152.01,162861.0,147.0666,147.2118,146.9988,147.144,162861.0
2023-07-14 15:55:00,152.0,152.06,151.88,152.06,267265.0,147.1343,147.1924,147.0182,147.1924,267265.0
2023-07-17 09:30:00,151.78,151.84,151.56,151.61,85724.0,146.9214,146.9794,146.7084,146.7568,85724.0
2023-07-17 09:35:00,151.56,151.7,151.32,151.49,79698.0,146.7084,146.8439,146.4761,146.6406,79698.0
2023-07-17 09:40:00,151.47,151.63,151.42,151.59,61428.0,146.6213,146.7762,146.5729,146.7374,61428.0
2023-07-17 09:45:00,151.63,151.94,151.63,151.92,181162.0,146.7762,147.0762,146.7762,147.0569,181162.0
2023-07-17 09:50:00,151.93,152.11,151.93,152.09,38846.0,147.0666,147.2408,147.0666,147.2214,38846.0
2023-07-17 09:55:00,152.06,152.19,152.02,152.09,26761.0,147.1924,147.3182,147.1537,147.2214,26761.0
2023-07-17 10:00:00,152.1,152.23,152.08,152.15,62359.0,147.2311,147.357,147.2118,147.2795,62359.0
2023-07-17 10:05:00,152.15,152.26,152.13,152.14,140612.0,147.2795,147.386,147.2602,147.2698,140612.0
2023-07-17 10:10:00,152.14,152.22,152.04,152.17,68632.0,147.2698,147.3473,147.173,147.2989,68632.0
2023-07-17 10:15:00,152.17,152.2,152.12,152.16,20208.0,147.2989,147.3279,147.2505,147.2892,20208.0
2023-07-17 10:20:00,152.16,152.21,152.12,152.18,15045.0,147.2892,147.3376,147.2505,147.3086,15045.0
2023-07-17 10:25:00,152.18,152.18,152.08,152.15,147122.0,147.3086,147.3086,147.2118,147.2795,147122.0
2023-07-17 10:30:00,152.17,152.17,152.02,152.03,81961.0,147.2989,147.2989,147.1537,147.1634,81961.0
2023-07-17 10:35:00,152.03,152.07,151.92,152.05,75918.0,147.1634,147.2021,147.0569,147.1827,75918.0
2023-07-17 10:40:00,152.06,152.2,152.05,152.18,32553.0,147.1924,147.3279,147.1827,147.3086,32553.0
2023-07-17 10:45:00,152.2,152.27,152.14,152.25,27919.0,147.3279,147.3957,147.2698,147.3763,27919.0
2023-07-17 10:50:00,152.22,152.22,152.14,152.17,9320.0,147.3473,147.3473,147.2698,147.2989,9320.0
2023-07-17 10:55:00,152.17,152.18,152.08,152.13,34709.0,147.2989,147.3086,147.2118,147.2602,34709.0
2023-07-17 11:00:00,152.12,152.17,152.11,152.14,19445.0,147.2505,147.2989,147.2408,147.2698,19445.0
2023-07-17 11:05:00,152.13,152.15,152.09,152.15,17769.0,147.2602,147.2795,147.2214,147.2795,17769.0
2023-07-17 11:10:00,152.14,152.22,152.1,152.22,16067.0,147.2698,147.3473,147.2311,147.3473,16067.0
2023-07-17 11:15:00,152.21,152.3,152.18,152.28,21671.0,147.3376,147.4247,147.3086,147.4054,21671.0
2023-07-17 11:20:00,152.28,152.35,152.26,152.35,85141.0,147.4054,147.4731,147.386,147.4731,85141.0
2023-07-17 11:25:00,152.34,152.36,152.29,152.33,30309.0,147.4634,147.4828,147.415,147.4538,30309.0
2023-07-17 11:30:00,152.33,152.37,152.3,152.35,17348.0,147.4538,147.4925,147.4247,147.4731,17348.0
2023-07-17 11:35:00,152.36,152.43,152.35,152.38,21877.0,147.4828,147.5506,147.4731,147.5022,21877.0
2023-07-17 11:40:00,152.38,152.45,152.37,152.44,39807.0,147.5022,147.5699,147.4925,147.5602,39807.0
2023-07-17 11:45:00,152.44,152.49,152.43,152.46,52913.0,147.5602,147.6086,147.5506,147.5796,52913.0
2023-07-17 11:50:00,152.46,152.52,152.4,152.44,40241.0,147.5796,147.6377,147.5215,147.5602,40241.0
2023-07-17 11:55:00,152.43,152.51,152.43,152.47,28586.0,147.5506,147.628,147.5506,147.5893,28586.0
2023-07-17 12:00:00,152.48,152.5,152.42,152.44,17328.0,147.599,147.6183,147.5409,147.5602,17328.0
2023-07-17 12:05:00,152.44,152.48,152.43,152.48,20101.0,147.5602,147.599,147.5506,147.599,20101.0
2023-07-17 12:10:00,152.49,152.57,152.48,152.52,48599.0,147.6086,147.6861,147.599,147.6377,48599.0
2023-07-17 12:15:00,152.51,152.52,152.41,152.42,23271.0,147.628,147.6377,147.5312,147.5409,23271.0
2023-07-17 12:20:00,152.42,152.48,152.38,152.44,22445.0,147.5409,147.599,147.5022,147.5602,22445.0
2023-07-17 12:25:00,152.47,152.49,152.44,152.44,13237.0,147.5893,147.6086,147.5602,147.5602,13237.0
2023-07-17 12:30:00,152.44,152.49,152.43,152.46,96675.0,147.5602,147.6086,147.5506,147.5796,96675.0
2023-07-17 12:35:00,152.45,152.46,152.4,152.45,24188.0,147.5699,147.5796,147.5215,147.5699,24188.0
2023-07-17 12:40:00,152.45,152.53,152.44,152.52,42437.0,147.5699,147.6474,147.5602,147.6377,42437.0
2023-07-17 12:45:00,152.52,152.53,152.44,152.45,16953.0,147.6377,147.6474,147.5602,147.5699,16953.0
2023-07-17 12:50:00,152.45,152.52,152.42,152.51,17245.0,147.5699,147.6377,147.5409,147.628,17245.0
2023-07-17 12:55:00,152.51,152.53,152.49,152.51,14985.0,147.628,147.6474,147.6086,147.628,14985.0
2023-07-17 13:00:00,152.51,152.52,152.45,152.47,27416.0,147.628,147.6377,147.5699,147.5893,27416.0
2023-07-17 13:05:00,152.47,152.5,152.36,152.4,47944.0,147.5893,147.6183,147.4828,147.5215,47944.0
2023-07-17 13:10:00,152.42,152.45,152.4,152.42,27262.0,147.5409,147.5699,147.5215,147.5409,27262.0
2023-07-17 13:15:00,152.46,152.47,152.43,152.46,8911.0,147.5796,147.5893,147.5506,147.5796,8911.0
2023-07-17 13:20:00,152.45,152.46,152.39,152.4,19383.0,147.5699,147.5796,147.5118,147.5215,19383.0
2023-07-17 13:25:00,152.4,152.47,152.4,152.46,11438.0,147.5215,147.5893,147.5215,147.5796,11438.0
2023-07-17 13:30:00,152.46,152.51,152.43,152.5,12808.0,147.5796,147.628,147.5506,147.6183,12808.0
2023-07-17 13:35:00,152.5,152.51,152.44,152.44,33596.0,147.6183,147.628,147.5602,147.5602,33596.0
2023-07-17 13:40:00,152.44,152.47,152.42,152.46,13922.0,147.5602,147.5893,147.5409,147.5796,13922.0
2023-07-17 13:45:00,152.47,152.52,152.46,152.48,25827.0,147.5893,147.6377,147.5796,147.599,25827.0
2023-07-17 13:50:00,152.48,152.48,152.39,152.4,27277.0,147.599,147.599,147.5118,147.5215,27277.0
2023-07-17 13:55:00,152.39,152.45,152.37,152.45,31844.0,147.5118,147.5699,147.4925,147.5699,31844.0
2023-07-17 14:00:00,152.45,152.47,152.39,152.42,16769.0,147.5699,147.5893,147.5118,147.5409,16769.0
2023-07-17 14:05:00,152.42,152.46,152.41,152.43,23231.0,147.5409,147.5796,147.5312,147.5506,23231.0
2023-07-17 14:10:00,152.42,152.48,152.41,152.47,30005.0,147.5409,147.599,147.5312,147.5893,30005.0
2023-07-17 14:15:00,152.48,152.51,152.41,152.42,28932.0,147.599,147.628,147.5312,147.5409,28932.0
2023-07-17 14:20:00,152.42,152.53,152.42,152.52,26396.0,147.5409,147.6474,147.5409,147.6377,26396.0
2023-07-17 14:25:00,152.53,152.54,152.48,152.49,23630.0,147.6474,147.657,147.599,147.6086,23630.0
2023-07-17 14:30:00,152.49,152.52,152.46,152.47,31449.0,147.6086,147.6377,147.5796,147.5893,31449.0
2023-07-17 14:35:00,152.47,152.49,152.38,152.39,101422.0,147.5893,147.6086,147.5022,147.5118,101422.0
2023-07-17 14:40:00,152.39,152.48,152.38,152.47,87083.0,147.5118,147.599,147.5022,147.5893,87083.0
2023-07-17 14:45:00,152.47,152.51,152.47,152.5,63494.0,147.5893,147.628,147.5893,147.6183,63494.0
2023-07-17 14:50:00,152.5,152.58,152.5,152.57,77703.0,147.6183,147.6958,147.6183,147.6861,77703.0
2023-07-17 14:55:00,152.56,152.57,152.51,152.53,20787.0,147.6764,147.6861,147.628,147.6474,20787.0
2023-07-17 15:00:00,152.54,152.58,152.53,152.56,26082.0,147.657,147.6958,147.6474,147.6764,26082.0
2023-07-17 15:05:00,152.56,152.56,152.5,152.53,21840.0,147.6764,147.6764,147.6183,147.6474,21840.0
2023-07-17 15:10:00,152.53,152.6,152.53,152.59,20317.0,147.6474,147.7151,147.6474,147.7054,20317.0
2023-07-17 15:15:00,152.58,152.76,152.53,152.73,73420.0,147.6958,147.87,147.6474,147.841,73420.0
2023-07-17 15:20:00,152.73,152.77,152.58,152.66,74530.0,147.841,147.8797,147.6958,147.7732,74530.0
2023-07-17 15:25:00,152.65,152.69,152.6,152.63,38129.0,147.7635,147.8022,147.7151,147.7442,38129.0
2023-07-17 15:30:00,152.63,152.63,152.49,152.54,79557.0,147.7442,147.7442,147.6086,147.657,79557.0
2023-07-17 15:35:00,152.53,152.62,152.52,152.59,28366.0,147.6474,147.7345,147.6377,147.7054,28366.0
2023-07-17 15:40:00,152.59,152.63,152.55,152.58,66477.0,147.7054,147.7442,147.6667,147.6958,66477.0
2023-07-17 15:45:00,152.57,152.6,152.53,152.53,58371.0,147.6861,147.7151,147.6474,147.6474,58371.0
2023-07-17 15:50:00,152.52,152.53,152.4,152.47,132598.0,147.6377,147.6474,147.5215,147.5893,132598.0
2023-07-17 15:55:00,152.47,152.49,152.28,152.34,191344.0,147.5893,147.6086,147.4054,147.4634,191344.0
2023-07-18 09:30:00,152.35,152.55,152.22,152.52,100004.0,147.4731,147.6667,147.3473,147.6377,100004.0
2023-07-18 09:35:00,152.54,152.86,152.54,152.79,148503.0,147.657,147.9668,147.657,147.899,148503.0
2023-07-18 09:40:00,152.82,153.13,152.8,153.13,108435.0,147.9281,148.2282,147.9087,148.2282,108435.0
2023-07-18 09:45:00,153.14,153.2,153.04,153.13,134603.0,148.2378,148.2959,148.141,148.2282,134603.0
2023-07-18 09:50:00,153.14,153.28,153.12,153.24,73327.0,148.2378,148.3733,148.2185,148.3346,73327.0
2023-07-18 09:55:00,153.22,153.34,153.2,153.29,103949.0,148.3153,148.4314,148.2959,148.383,103949.0
2023-07-18 10:00:00,153.31,153.49,153.25,153.49,33843.0,148.4024,148.5766,148.3443,148.5766,33843.0
2023-07-18 10:05:00,153.5,153.54,153.46,153.5,105659.0,148.5863,148.625,148.5476,148.5863,105659.0
2023-07-18 10:10:00,153.49,153.53,153.47,153.5,215029.0,148.5766,148.6153,148.5573,148.5863,215029.0
2023-07-18 10:15:00,153.5,153.51,153.33,153.41,36720.0,148.5863,148.596,148.4217,148.4992,36720.0
2023-07-18 10:20:00,153.4,153.48,153.37,153.46,53003.0,148.4895,148.5669,148.4605,148.5476,53003.0
2023-07-18 10:25:00,153.44,153.53,153.41,153.45,77432.0,148.5282,148.6153,148.4992,148.5379,77432.0
2023-07-18 10:30:00,153.46,153.5,153.27,153.28,69506.0,148.5476,148.5863,148.3637,148.3733,69506.0
2023-07-18 10:35:00,153.28,153.39,153.28,153.35,55470.0,148.3733,148.4798,148.3733,148.4411,55470.0
2023-07-18 10:40:00,153.35,153.42,153.3,153.35,40623.0,148.4411,148.5089,148.3927,148.4411,40623.0
2023-07-18 10:45:00,153.36,153.46,153.34,153.46,55770.0,148.4508,148.5476,148.4314,148.5476,55770.0
2023-07-18 10:50:00,153.46,153.47,153.41,153.44,42657.0,148.5476,148.5573,148.4992,148.5282,42657.0
2023-07-18 10:55:00,153.46,153.47,153.36,153.42,38492.0,148.5476,148.5573,148.4508,148.5089,38492.0
2023-07-18 11:00:00,153.43,153.48,153.41,153.48,38791.0,148.5185,148.5669,148.4992,148.5669,38791.0
2023-07-18 11:05:00,153.49,153.56,153.45,153.52,39456.0,148.5766,148.6444,148.5379,148.6057,39456.0
2023-07-18 11:10:00,153.53,153.6,153.51,153.57,34547.0,148.6153,148.6831,148.596,148.6541,34547.0
2023-07-18 11:15:00,153.58,153.58,153.49,153.53,31202.0,148.6637,148.6637,148.5766,148.6153,31202.0
2023-07-18 11:20:00,153.54,153.55,153.48,153.5,35406.0,148.625,148.6347,148.5669,148.5863,35406.0
2023-07-18 11:25:00,153.49,153.53,153.45,153.51,24911.0,148.5766,148.6153,148.5379,148.596,24911.0
2023-07-18 11:30:00,153.51,153.51,153.28,153.29,46835.0,148.596,148.596,148.3733,148.383,46835.0
2023-07-18 11:35:00,153.28,153.35,153.23,153.28,19754.0,148.3733,148.4411,148.325,148.3733,19754.0
2023-07-18 11:40:00,153.28,153.28,153.06,153.09,81680.0,148.3733,148.3733,148.1604,148.1894,81680.0
2023-07-18 11:45:00,153.08,153.13,152.99,153.1,74797.0,148.1798,148.2282,148.0926,148.1991,74797.0
2023-07-18 11:50:00,153.11,153.15,153.03,153.13,63353.0,148.2088,148.2475,148.1314,148.2282,63353.0
2023-07-18 11:55:00,153.14,153.16,153.08,153.14,42014.0,148.2378,148.2572,148.1798,148.2378,42014.0
2023-07-18 12:00:00,153.14,153.19,152.95,152.96,49824.0,148.2378,148.2862,148.0539,148.0636,49824.0
2023-07-18 12:05:00,152.96,152.96,152.83,152.86,69604.0,148.0636,148.0636,147.9378,147.9668,69604.0
2023-07-18 12:10:00,152.86,152.89,152.79,152.86,35987.0,147.9668,147.9958,147.899,147.9668,35987.0
2023-07-18 12:15:00,152.86,152.91,152.84,152.9,26807.0,147.9668,148.0152,147.9474,148.0055,26807.0
2023-07-18 12:20:00,152.9,152.9,152.63,152.66,163162.0,148.0055,148.0055,147.7442,147.7732,163162.0
2023-07-18 12:25:00,152.66,152.74,152.66,152.73,43116.0,147.7732,147.8506,147.7732,147.841,43116.0
2023-07-18 12:30:00,152.73,152.73,152.66,152.67,32724.0,147.841,147.841,147.7732,147.7829,32724.0
2023-07-18 12:35:00,152.65,152.73,152.63,152.72,27971.0,147.7635,147.841,147.7442,147.8313,27971.0
2023-07-18 12:40:00,152.71,152.75,152.64,152.67,23011.0,147.8216,147.8603,147.7538,147.7829,23011.0
2023-07-18 12:45:00,152.68,152.68,152.6,152.67,36046.0,147.7926,147.7926,147.7151,147.7829,36046.0
2023-07-18 12:50:00,152.67,152.78,152.66,152.78,16446.0,147.7829,147.8894,147.7732,147.8894,16446.0
2023-07-18 12:55:00,152.77,152.77,152.71,152.74,28320.0,147.8797,147.8797,147.8216,147.8506,28320.0
2023-07-18 13:00:00,152.74,152.8,152.72,152.79,14313.0,147.8506,147.9087,147.8313,147.899,14313.0
2023-07-18 13:05:00,152.8,152.82,152.79,152.8,58132.0,147.9087,147.9281,147.899,147.9087,58132.0
2023-07-18 13:10:00,152.81,152.83,152.78,152.82,44574.0,147.9184,147.9378,147.8894,147.9281,44574.0
2023-07-18 13:15:00,152.82,152.85,152.75,152.79,21891.0,147.9281,147.9571,147.8603,147.899,21891.0
2023-07-18 13:20:00,152.79,152.81,152.74,152.78,64491.0,147.899,147.9184,147.8506,147.8894,64491.0
2023-07-18 13:25:00,152.79,152.8,152.73,152.74,19790.0,147.899,147.9087,147.841,147.8506,19790.0
2023-07-18 13:30:00,152.75,152.75,152.64,152.65,23010.0,147.8603,147.8603,147.7538,147.7635,23010.0
2023-07-18 13:35:00,152.66,152.7,152.64,152.69,38170.0,147.7732,147.8119,147.7538,147.8022,38170.0
2023-07-18 13:40:00,152.69,152.74,152.69,152.71,41463.0,147.8022,147.8506,147.8022,147.8216,41463.0
2023-07-18 13:45:00,152.72,152.76,152.65,152.76,20248.0,147.8313,147.87,147.7635,147.87,20248.0
2023-07-18 13:50:00,152.76,152.83,152.75,152.79,13201.0,147.87,147.9378,147.8603,147.899,13201.0
2023-07-18 13:55:00,152.79,152.81,152.75,152.78,29356.0,147.899,147.9184,147.8603,147.8894,29356.0
2023-07-18 14:00:00,152.77,152.83,152.77,152.83,181568.0,147.8797,147.9378,147.8797,147.9378,181568.0
2023-07-18 14:05:00,152.83,152.88,152.81,152.87,48067.0,147.9378,147.9862,147.9184,147.9765,48067.0
2023-07-18 14:10:00,152.87,152.89,152.83,152.86,53678.0,147.9765,147.9958,147.9378,147.9668,53678.0
2023-07-18 14:15:00,152.86,152.86,152.81,152.84,15820.0,147.9668,147.9668,147.9184,147.9474,15820.0
2023-07-18 14:20:00,152.84,152.91,152.81,152.91,43652.0,147.9474,148.0152,147.9184,148.0152,43652.0
2023-07-18 14:25:00,152.9,153.02,152.88,153.02,67111.0,148.0055,148.1217,147.9862,148.1217,67111.0
2023-07-18 14:30:00,153.02,153.08,152.96,152.96,52327.0,148.1217,148.1798,148.0636,148.0636,52327.0
2023-07-18 14:35:00,152.95,152.95,152.85,152.85,11557.0,148.0539,148.0539,147.9571,147.9571,11557.0
2023-07-18 14:40:00,152.86,152.86,152.78,152.84,36432.0,147.9668,147.9668,147.8894,147.9474,36432.0
2023-07-18 14:45:00,152.85,152.98,152.85,152.96,50239.0,147.9571,148.083,147.9571,148.0636,50239.0
2023-07-18 14:50:00,152.96,152.96,152.86,152.87,28691.0,148.0636,148.0636,147.9668,147.9765,28691.0
2023-07-18 14:55:00,152.88,152.9,152.86,152.89,16868.0,147.9862,148.0055,147.9668,147.9958,16868.0
2023-07-18 15:00:00,152.9,152.94,152.83,152.93,47040.0,148.0055,148.0442,147.9378,148.0346,47040.0
2023-07-18 15:05:00,152.93,153.01,152.93,153.0,31031.0,148.0346,148.112,148.0346,148.1023,31031.0
2023-07-18 15:10:00,153.03,153.16,153.01,153.14,38385.0,148.1314,148.2572,148.112,148.2378,38385.0
2023-07-18 15:15:00,153.15,153.23,153.15,153.19,67826.0,148.2475,148.325,148.2475,148.2862,67826.0
2023-07-18 15:20:00,153.2,153.25,153.14,153.25,79401.0,148.2959,148.3443,148.2378,148.3443,79401.0
2023-07-18 15:25:00,153.26,153.26,153.19,153.2,38508.0,148.354,148.354,148.2862,148.2959,38508.0
2023-07-18 15:30:00,153.2,153.21,153.08,153.14,32222.0,148.2959,148.3056,148.1798,148.2378,32222.0
2023-07-18 15:35:00,153.14,153.18,153.11,153.17,25249.0,148.2378,148.2766,148.2088,148.2669,25249.0
2023-07-18 15:40:00,153.19,153.28,153.19,153.25,26278.0,148.2862,148.3733,148.2862,148.3443,26278.0
2023-07-18 15:45:00,153.24,153.36,153.23,153.31,69535.0,148.3346,148.4508,148.325,148.4024,69535.0
2023-07-18 15:50:00,153.31,153.39,153.22,153.28,74081.0,148.4024,148.4798,148.3153,148.3733,74081.0
2023-07-18 15:55:00,153.27,153.33,153.21,153.31,99113.0,148.3637,148.4217,148.3056,148.4024,99113.0
2023-07-19 09:30:00,153.57,154.14,153.56,154.01,463004.0,148.6541,149.2058,148.6444,149.08,463004.0
2023-07-19 09:35:00,154.04,154.23,153.94,153.98,218987.0,149.109,149.2929,149.0122,149.0509,218987.0
2023-07-19 09:40:00,153.99,154.05,153.82,153.91,59100.0,149.0606,149.1187,148.8961,148.9832,59100.0
2023-07-19 09:45:00,153.91,153.98,153.82,153.95,44133.0,148.9832,149.0509,148.8961,149.0219,44133.0
2023-07-19 09:50:00,153.96,154.08,153.96,154.02,70677.0,149.0316,149.1477,149.0316,149.0897,70677.0
2023-07-19 09:55:00,154.03,154.12,154.02,154.12,57987.0,149.0993,149.1865,149.0897,149.1865,57987.0
2023-07-19 10:00:00,154.11,154.14,154.02,154.11,72826.0,149.1768,149.2058,149.0897,149.1768,72826.0
2023-07-19 10:05:00,154.1,154.17,154.03,154.15,42982.0,149.1671,149.2349,149.0993,149.2155,42982.0
2023-07-19 10:10:00,154.16,154.24,154.11,154.19,59136.0,149.2252,149.3026,149.1768,149.2542,59136.0
2023-07-19 10:15:00,154.17,154.27,154.12,154.27,56257.0,149.2349,149.3317,149.1865,149.3317,56257.0
2023-07-19 10:20:00,154.27,154.32,154.25,154.27,74195.0,149.3317,149.3801,149.3123,149.3317,74195.0
2023-07-19 10:25:00,154.27,154.29,154.09,154.1,33930.0,149.3317,149.351,149.1574,149.1671,33930.0
2023-07-19 10:30:00,154.11,154.15,154.0,154.02,84006.0,149.1768,149.2155,149.0703,149.0897,84006.0
2023-07-19 10:35:00,154.02,154.03,153.84,153.87,37086.0,149.0897,149.0993,148.9154,148.9445,37086.0
2023-07-19 10:40:00,153.85,153.98,153.83,153.89,30059.0,148.9251,149.0509,148.9057,148.9638,30059.0
2023-07-19 10:45:00,153.86,153.93,153.77,153.79,92602.0,148.9348,149.0025,148.8477,148.867,92602.0
2023-07-19 10:50:00,153.8,153.88,153.58,153.6,124712.0,148.8767,148.9541,148.6637,148.6831,124712.0
2023-07-19 10:55:00,153.58,153.73,153.43,153.65,94707.0,148.6637,148.8089,148.5185,148.7315,94707.0
2023-07-19 11:00:00,153.66,153.72,153.62,153.66,38538.0,148.7412,148.7993,148.7025,148.7412,38538.0
2023-07-19 11:05:00,153.67,153.72,153.64,153.65,135737.0,148.7509,148.7993,148.7218,148.7315,135737.0
2023-07-19 11:10:00,153.65,153.67,153.57,153.61,250306.0,148.7315,148.7509,148.6541,148.6928,250306.0
2023-07-19 11:15:00,153.61,153.7,153.57,153.69,84405.0,148.6928,148.7799,148.6541,148.7702,84405.0
2023-07-19 11:20:00,153.7,153.71,153.57,153.58,98218.0,148.7799,148.7896,148.6541,148.6637,98218.0
2023-07-19 11:25:00,153.58,153.71,153.58,153.71,44366.0,148.6637,148.7896,148.6637,148.7896,44366.0
2023-07-19 11:30:00,153.71,153.84,153.71,153.81,60597.0,148.7896,148.9154,148.7896,148.8864,60597.0
2023-07-19 11:35:00,153.81,153.87,153.72,153.79,33241.0,148.8864,148.9445,148.7993,148.867,33241.0
2023-07-19 11:40:00,153.8,153.9,153.78,153.9,43151.0,148.8767,148.9735,148.8573,148.9735,43151.0
2023-07-19 11:45:00,153.89,153.91,153.82,153.82,33722.0,148.9638,148.9832,148.8961,148.8961,33722.0
2023-07-19 11:50:00,153.8,153.87,153.72,153.87,16997.0,148.8767,148.9445,148.7993,148.9445,16997.0
2023-07-19 11:55:00,153.88,153.92,153.87,153.91,24595.0,148.9541,148.9929,148.9445,148.9832,24595.0
2023-07-19 12:00:00,153.92,153.94,153.75,153.79,61542.0,148.9929,149.0122,148.8283,148.867,61542.0
2023-07-19 12:05:00,153.77,153.79,153.7,153.78,97057.0,148.8477,148.867,148.7799,148.8573,97057.0
2023-07-19 12:10:00,153.77,153.83,153.74,153.8,29470.0,148.8477,148.9057,148.8186,148.8767,29470.0
2023-07-19 12:15:00,153.8,153.9,153.8,153.89,28339.0,148.8767,148.9735,148.8767,148.9638,28339.0
2023-07-19 12:20:00,153.88,153.91,153.77,153.87,23830.0,148.9541,148.9832,148.8477,148.9445,23830.0
2023-07-19 12:25:00,153.87,153.89,153.77,153.81,38514.0,148.9445,148.9638,148.8477,148.8864,38514.0
2023-07-19 12:30:00,153.8,153.8,153.62,153.7,34700.0,148.8767,148.8767,148.7025,148.7799,34700.0
2023-07-19 12:35:00,153.69,153.69,153.56,153.6,73610.0,148.7702,148.7702,148.6444,148.6831,73610.0
2023-07-19 12:40:00,153.6,153.71,153.58,153.69,96186.0,148.6831,148.7896,148.6637,148.7702,96186.0
2023-07-19 12:45:00,153.69,153.76,153.65,153.74,69105.0,148.7702,148.838,148.7315,148.8186,69105.0
2023-07-19 12:50:00,153.73,153.83,153.72,153.83,37994.0,148.8089,148.9057,148.7993,148.9057,37994.0
2023-07-19 12:55:00,153.84,153.89,153.8,153.89,25125.0,148.9154,148.9638,148.8767,148.9638,25125.0
2023-07-19 13:00:00,153.9,153.91,153.79,153.85,74558.0,148.9735,148.9832,148.867,148.9251,74558.0
2023-07-19 13:05:00,153.84,153.84,153.71,153.76,32400.0,148.9154,148.9154,148.7896,148.838,32400.0
2023-07-19 13:10:00,153.76,153.97,153.75,153.97,23367.0,148.838,149.0413,148.8283,149.0413,23367.0
2023-07-19 13:15:00,153.97,153.97,153.88,153.92,13239.0,149.0413,149.0413,148.9541,148.9929,13239.0
2023-07-19 13:20:00,153.91,153.93,153.84,153.89,21806.0,148.9832,149.0025,148.9154,148.9638,21806.0
2023-07-19 13:25:00,153.89,153.94,153.85,153.94,14983.0,148.9638,149.0122,148.9251,149.0122,14983.0
2023-07-19 13:30:00,153.93,153.93,153.87,153.87,30541.0,149.0025,149.0025,148.9445,148.9445,30541.0
2023-07-19 13:35:00,153.85,153.87,153.81,153.87,31142.0,148.9251,148.9445,148.8864,148.9445,31142.0
2023-07-19 13:40:00,153.86,153.94,153.83,153.92,21357.0,148.9348,149.0122,148.9057,148.9929,21357.0
2023-07-19 13:45:00,153.91,153.94,153.88,153.9,52861.0,148.9832,149.0122,148.9541,148.9735,52861.0
2023-07-19 13:50:00,153.9,153.92,153.87,153.9,28551.0,148.9735,148.9929,148.9445,148.9735,28551.0
2023-07-19 13:55:00,153.88,153.93,153.86,153.93,20527.0,148.9541,149.0025,148.9348,149.0025,20527.0
2023-07-19 14:00:00,153.93,153.96,153.9,153.94,30191.0,149.0025,149.0316,148.9735,149.0122,30191.0
2023-07-19 14:05:00,153.93,153.95,153.76,153.78,46747.0,149.0025,149.0219,148.838,148.8573,46747.0
2023-07-19 14:10:00,153.78,153.81,153.67,153.72,61572.0,148.8573,148.8864,148.7509,148.7993,61572.0
2023-07-19 14:15:00,153.71,153.75,153.71,153.75,39644.0,148.7896,148.8283,148.7896,148.8283,39644.0
2023-07-19 14:20:00,153.75,153.79,153.72,153.78,44033.0,148.8283,148.867,148.7993,148.8573,44033.0
2023-07-19 14:25:00,153.78,153.84,153.76,153.83,45057.0,148.8573,148.9154,148.838,148.9057,45057.0
2023-07-19 14:30:00,153.83,153.98,153.83,153.95,36895.0,148.9057,149.0509,148.9057,149.0219,36895.0
2023-07-19 14:35:00,153.94,153.96,153.9,153.95,62840.0,149.0122,149.0316,148.9735,149.0219,62840.0
2023-07-19 14:40:00,153.96,154.06,153.94,154.02,37861.0,149.0316,149.1284,149.0122,149.0897,37861.0
2023-07-19 14:45:00,154.02,154.02,153.95,153.99,44157.0,149.0897,149.0897,149.0219,149.0606,44157.0
2023-07-19 14:50:00,153.99,153.99,153.92,153.97,35539.0,149.0606,149.0606,148.9929,149.0413,35539.0
2023-07-19 14:55:00,153.97,154.01,153.96,153.99,29742.0,149.0413,149.08,149.0316,149.0606,29742.0
2023-07-19 15:00:00,153.99,154.05,153.98,154.03,39628.0,149.0606,149.1187,149.0509,149.0993,39628.0
2023-07-19 15:05:00,154.03,154.06,154.0,154.04,41495.0,149.0993,149.1284,149.0703,149.109,41495.0
2023-07-19 15:10:00,154.03,154.07,154.01,154.07,49969.0,149.0993,149.1381,149.08,149.1381,49969.0
2023-07-19 15:15:00,154.08,154.12,154.06,154.1,65392.0,149.1477,149.1865,149.1284,149.1671,65392.0
2023-07-19 15:20:00,154.11,154.14,154.09,154.12,113530.0,149.1768,149.2058,149.1574,149.1865,113530.0
2023-07-19 15:25:00,154.12,154.17,154.12,154.13,59328.0,149.1865,149.2349,149.1865,149.1961,59328.0
2023-07-19 15:30:00,154.13,154.13,154.01,154.03,85384.0,149.1961,149.1961,149.08,149.0993,85384.0
2023-07-19 15:35:00,154.02,154.02,153.9,154.0,73886.0,149.0897,149.0897,148.9735,149.0703,73886.0
2023-07-19 15:40:00,154.0,154.1,154.0,154.09,87070.0,149.0703,149.1671,149.0703,149.1574,87070.0
2023-07-19 15:45:00,154.09,154.09,154.0,154.02,82808.0,149.1574,149.1574,149.0703,149.0897,82808.0
2023-07-19 15:50:00,154.02,154.14,154.01,154.05,172590.0,149.0897,149.2058,149.08,149.1187,172590.0
2023-07-19 15:55:00,154.05,154.1,154.0,154.04,284950.0,149.1187,149.1671,149.0703,149.109,284950.0
2023-07-20 09:30:00,153.89,154.09,153.59,153.8,159060.0,148.9638,149.1574,148.6734,148.8767,159060.0
2023-07-20 09:35:00,153.76,153.84,153.67,153.67,69908.0,148.838,148.9154,148.7509,148.7509,69908.0
2023-07-20 09:40:00,153.62,153.69,153.35,153.43,49487.0,148.7025,148.7702,148.4411,148.5185,49487.0
2023-07-20 09:45:00,153.43,153.66,153.37,153.65,76535.0,148.5185,148.7412,148.4605,148.7315,76535.0
2023-07-20 09:50:00,153.65,153.78,153.62,153.75,35315.0,148.7315,148.8573,148.7025,148.8283,35315.0
2023-07-20 09:55:00,153.76,153.78,153.56,153.69,53414.0,148.838,148.8573,148.6444,148.7702,53414.0
2023-07-20 10:00:00,153.69,153.76,153.56,153.63,62330.0,148.7702,148.838,148.6444,148.7121,62330.0
2023-07-20 10:05:00,153.62,153.71,153.59,153.62,95216.0,148.7025,148.7896,148.6734,148.7025,95216.0
2023-07-20 10:10:00,153.62,153.68,153.49,153.51,30350.0,148.7025,148.7605,148.5766,148.596,30350.0
2023-07-20 10:15:00,153.51,153.64,153.46,153.55,39630.0,148.596,148.7218,148.5476,148.6347,39630.0
2023-07-20 10:20:00,153.56,153.56,153.44,153.5,26584.0,148.6444,148.6444,148.5282,148.5863,26584.0
2023-07-20 10:25:00,153.51,153.58,153.43,153.58,67501.0,148.596,148.6637,148.5185,148.6637,67501.0
2023-07-20 10:30:00,153.58,153.62,153.53,153.59,54958.0,148.6637,148.7025,148.6153,148.6734,54958.0
2023-07-20 10:35:00,153.57,153.7,153.46,153.47,104633.0,148.6541,148.7799,148.5476,148.5573,104633.0
2023-07-20 10:40:00,153.47,153.56,153.41,153.5,45913.0,148.5573,148.6444,148.4992,148.5863,45913.0
2023-07-20 10:45:00,153.5,153.66,153.49,153.59,73996.0,148.5863,148.7412,148.5766,148.6734,73996.0
2023-07-20 10:50:00,153.59,153.78,153.59,153.76,111989.0,148.6734,148.8573,148.6734,148.838,111989.0
2023-07-20 10:55:00,153.77,153.79,153.64,153.71,134266.0,148.8477,148.867,148.7218,148.7896,134266.0
2023-07-20 11:00:00,153.71,153.8,153.69,153.74,29861.0,148.7896,148.8767,148.7702,148.8186,29861.0
2023-07-20 11:05:00,153.76,153.76,153.65,153.74,36337.0,148.838,148.838,148.7315,148.8186,36337.0
2023-07-20 11:10:00,153.74,153.79,153.68,153.69,36610.0,148.8186,148.867,148.7605,148.7702,36610.0
2023-07-20 11:15:00,153.69,153.77,153.69,153.72,27934.0,148.7702,148.8477,148.7702,148.7993,27934.0
2023-07-20 11:20:00,153.72,153.75,153.65,153.68,38642.0,148.7993,148.8283,148.7315,148.7605,38642.0
2023-07-20 11:25:00,153.67,153.83,153.66,153.74,49826.0,148.7509,148.9057,148.7412,148.8186,49826.0
2023-07-20 11:30:00,153.75,153.78,153.69,153.75,34724.0,148.8283,148.8573,148.7702,148.8283,34724.0
2023-07-20 11:35:00,153.76,153.88,153.76,153.85,51314.0,148.838,148.9541,148.838,148.9251,51314.0
2023-07-20 11:40:00,153.87,153.91,153.81,153.81,30599.0,148.9445,148.9832,148.8864,148.8864,30599.0
2023-07-20 11:45:00,153.82,153.85,153.71,153.8,36302.0,148.8961,148.9251,148.7896,148.8767,36302.0
2023-07-20 11:50:00,153.81,153.93,153.78,153.91,64688.0,148.8864,149.0025,148.8573,148.9832,64688.0
2023-07-20 11:55:00,153.89,153.97,153.88,153.94,33473.0,148.9638,149.0413,148.9541,149.0122,33473.0
2023-07-20 12:00:00,153.95,154.03,153.95,154.02,58951.0,149.0219,149.0993,149.0219,149.0897,58951.0
2023-07-20 12:05:00,154.02,154.09,153.96,154.09,35096.0,149.0897,149.1574,149.0316,149.1574,35096.0
2023-07-20 12:10:00,154.1,154.13,154.06,154.09,36965.0,149.1671,149.1961,149.1284,149.1574,36965.0
2023-07-20 12:15:00,154.09,154.17,154.09,154.13,27835.0,149.1574,149.2349,149.1574,149.1961,27835.0
2023-07-20 12:20:00,154.13,154.14,154.0,154.03,38574.0,149.1961,149.2058,149.0703,149.0993,38574.0
2023-07-20 12:25:00,154.02,154.12,153.99,154.04,25820.0,149.0897,149.1865,149.0606,149.109,25820.0
2023-07-20 12:30:00,154.03,154.05,153.91,153.92,74960.0,149.0993,149.1187,148.9832,148.9929,74960.0
2023-07-20 12:35:00,153.91,153.98,153.85,153.85,81487.0,148.9832,149.0509,148.9251,148.9251,81487.0
2023-07-20 12:40:00,153.85,153.97,153.83,153.91,48772.0,148.9251,149.0413,148.9057,148.9832,48772.0
2023-07-20 12:45:00,153.9,153.99,153.89,153.99,39110.0,148.9735,149.0606,148.9638,149.0606,39110.0
2023-07-20 12:50:00,153.99,154.01,153.92,153.95,39568.0,149.0606,149.08,148.9929,149.0219,39568.0
2023-07-20 12:55:00,153.95,153.97,153.86,153.91,24692.0,149.0219,149.0413,148.9348,148.9832,24692.0
2023-07-20 13:00:00,153.91,153.91,153.85,153.89,20488.0,148.9832,148.9832,148.9251,148.9638,20488.0
2023-07-20 13:05:00,153.88,153.95,153.86,153.88,32823.0,148.9541,149.0219,148.9348,148.9541,32823.0
2023-07-20 13:10:00,153.88,153.99,153.88,153.96,39725.0,148.9541,149.0606,148.9541,149.0316,39725.0
2023-07-20 13:15:00,153.95,153.96,153.83,153.85,38989.0,149.0219,149.0316,148.9057,148.9251,38989.0
2023-07-20 13:20:00,153.85,153.96,153.84,153.91,49961.0,148.9251,149.0316,148.9154,148.9832,49961.0
2023-07-20 13:25:00,153.9,154.01,153.89,154.0,31656.0,148.9735,149.08,148.9638,149.0703,31656.0
2023-07-20 13:30:00,153.99,154.04,153.94,154.03,43129.0,149.0606,149.109,149.0122,149.0993,43129.0
2023-07-20 13:35:00,154.04,154.05,153.86,153.87,37626.0,149.109,149.1187,148.9348,148.9445,37626.0
2023-07-20 13:40:00,153.87,153.95,153.86,153.94,50601.0,148.9445,149.0219,148.9348,149.0122,50601.0
2023-07-20 13:45:00,153.94,153.97,153.92,153.94,140234.0,149.0122,149.0413,148.9929,149.0122,140234.0
2023-07-20 13:50:00,153.95,153.98,153.9,153.92,49123.0,149.0219,149.0509,148.9735,148.9929,49123.0
2023-07-20 13:55:00,153.91,153.96,153.9,153.91,33178.0,148.9832,149.0316,148.9735,148.9832,33178.0
2023-07-20 14:00:00,153.91,153.95,153.86,153.94,345416.0,148.9832,149.0219,148.9348,149.0122,345416.0
2023-07-20 14:05:00,153.94,154.01,153.92,153.99,72220.0,149.0122,149.08,148.9929,149.0606,72220.0
2023-07-20 14:10:00,153.98,153.98,153.88,153.9,103606.0,149.0509,149.0509,148.9541,148.9735,103606.0
2023-07-20 14:15:00,153.9,153.91,153.81,153.81,53553.0,148.9735,148.9832,148.8864,148.8864,53553.0
2023-07-20 14:20:00,153.81,153.94,153.76,153.89,59392.0,148.8864,149.0122,148.838,148.9638,59392.0
2023-07-20 14:25:00,153.9,153.9,153.69,153.69,48791.0,148.9735,148.9735,148.7702,148.7702,48791.0
2023-07-20 14:30:00,153.68,153.85,153.68,153.84,32244.0,148.7605,148.9251,148.7605,148.9154,32244.0
2023-07-20 14:35:00,153.84,153.97,153.81,153.93,74408.0,148.9154,149.0413,148.8864,149.0025,74408.0
2023-07-20 14:40:00,153.93,153.95,153.88,153.9,39170.0,149.0025,149.0219,148.9541,148.9735,39170.0
2023-07-20 14:45:00,153.9,154.0,153.9,153.99,49332.0,148.9735,149.0703,148.9735,149.0606,49332.0
2023-07-20 14:50:00,153.99,154.06,153.99,154.04,372193.0,149.0606,149.1284,149.0606,149.109,372193.0
2023-07-20 14:55:00,154.03,154.04,153.96,153.98,250652.0,149.0993,149.109,149.0316,149.0509,250652.0
2023-07-20 15:00:00,153.98,154.03,153.89,153.89,85797.0,149.0509,149.0993,148.9638,148.9638,85797.0
2023-07-20 15:05:00,153.9,154.01,153.9,153.97,35811.0,148.9735,149.08,148.9735,149.0413,35811.0
2023-07-20 15:10:00,153.96,154.05,153.96,153.99,48969.0,149.0316,149.1187,149.0316,149.0606,48969.0
2023-07-20 15:15:00,153.99,154.0,153.83,153.84,47367.0,149.0606,149.0703,148.9057,148.9154,47367.0
2023-07-20 15:20:00,153.83,153.91,153.76,153.77,65956.0,148.9057,148.9832,148.838,148.8477,65956.0
2023-07-20 15:25:00,153.78,153.78,153.69,153.73,70058.0,148.8573,148.8573,148.7702,148.8089,70058.0
2023-07-20 15:30:00,153.74,153.88,153.74,153.75,65078.0,148.8186,148.9541,148.8186,148.8283,65078.0
2023-07-20 15:35:00,153.75,153.78,153.7,153.73,54045.0,148.8283,148.8573,148.7799,148.8089,54045.0
2023-07-20 15:40:00,153.74,153.79,153.72,153.73,64732.0,148.8186,148.867,148.7993,148.8089,64732.0
2023-07-20 15:45:00,153.72,153.8,153.7,153.76,109195.0,148.7993,148.8767,148.7799,148.838,109195.0
2023-07-20 15:50:00,153.78,153.88,153.75,153.86,165900.0,148.8573,148.9541,148.8283,148.9348,165900.0
2023-07-20 15:55:00,153.85,153.95,153.83,153.89,394472.0,148.9251,149.0219,148.9057,148.9638,394472.0
2023-07-21 09:30:00,154.4,154.4,154.14,154.15,160799.0,149.4575,149.4575,149.2058,149.2155,160799.0
2023-07-21 09:35:00,154.12,154.43,154.04,154.38,237119.0,149.1865,149.4865,149.109,149.4381,237119.0
2023-07-21 09:40:00,154.39,154.41,153.95,153.95,100408.0,149.4478,149.4672,149.0219,149.0219,100408.0
2023-07-21 09:45:00,153.93,153.93,153.72,153.88,76499.0,149.0025,149.0025,148.7993,148.9541,76499.0
2023-07-21 09:50:00,153.88,153.93,153.63,153.77,29207.0,148.9541,149.0025,148.7121,148.8477,29207.0
2023-07-21 09:55:00,153.78,153.89,153.75,153.86,130319.0,148.8573,148.9638,148.8283,148.9348,130319.0
2023-07-21 10:00:00,153.87,153.92,153.73,153.88,93846.0,148.9445,148.9929,148.8089,148.9541,93846.0
2023-07-21 10:05:00,153.87,154.05,153.85,154.05,55384.0,148.9445,149.1187,148.9251,149.1187,55384.0
2023-07-21 10:10:00,154.07,154.18,154.03,154.18,33535.0,149.1381,149.2445,149.0993,149.2445,33535.0
2023-07-21 10:15:00,154.19,154.28,154.15,154.28,143869.0,149.2542,149.3413,149.2155,149.3413,143869.0
2023-07-21 10:20:00,154.3,154.33,154.11,154.12,45766.0,149.3607,149.3897,149.1768,149.1865,45766.0
2023-07-21 10:25:00,154.13,154.15,154.0,154.05,70307.0,149.1961,149.2155,149.0703,149.1187,70307.0
2023-07-21 10:30:00,154.04,154.16,154.0,154.05,26348.0,149.109,149.2252,149.0703,149.1187,26348.0
2023-07-21 10:35:00,154.08,154.23,154.06,154.19,126020.0,149.1477,149.2929,149.1284,149.2542,126020.0
2023-07-21 10:40:00,154.23,154.33,154.21,154.31,97848.0,149.2929,149.3897,149.2736,149.3704,97848.0
2023-07-21 10:45:00,154.32,154.32,154.16,154.22,14595.0,149.3801,149.3801,149.2252,149.2833,14595.0
2023-07-21 10:50:00,154.22,154.28,154.17,154.24,49292.0,149.2833,149.3413,149.2349,149.3026,49292.0
2023-07-21 10:55:00,154.23,154.28,154.19,154.27,15841.0,149.2929,149.3413,149.2542,149.3317,15841.0
2023-07-21 11:00:00,154.27,154.35,154.22,154.23,9530.0,149.3317,149.4091,149.2833,149.2929,9530.0
2023-07-21 11:05:00,154.23,154.41,154.23,154.35,33432.0,149.2929,149.4672,149.2929,149.4091,33432.0
2023-07-21 11:10:00,154.35,154.38,154.29,154.3,17813.0,149.4091,149.4381,149.351,149.3607,17813.0
2023-07-21 11:15:00,154.28,154.5,154.28,154.5,14799.0,149.3413,149.5543,149.3413,149.5543,14799.0
2023-07-21 11:20:00,154.47,154.47,154.33,154.33,19451.0,149.5253,149.5253,149.3897,149.3897,19451.0
2023-07-21 11:25:00,154.34,154.4,154.32,154.39,23589.0,149.3994,149.4575,149.3801,149.4478,23589.0
2023-07-21 11:30:00,154.42,154.48,154.37,154.38,62521.0,149.4769,149.5349,149.4285,149.4381,62521.0
2023-07-21 11:35:00,154.37,154.45,154.36,154.42,39444.0,149.4285,149.5059,149.4188,149.4769,39444.0
2023-07-21 11:40:00,154.44,154.48,154.38,154.41,30490.0,149.4962,149.5349,149.4381,149.4672,30490.0
2023-07-21 11:45:00,154.41,154.56,154.39,154.56,24254.0,149.4672,149.6124,149.4478,149.6124,24254.0
2023-07-21 11:50:00,154.58,154.59,154.45,154.46,57889.0,149.6317,149.6414,149.5059,149.5156,57889.0
2023-07-21 11:55:00,154.44,154.57,154.44,154.57,7822.0,149.4962,149.6221,149.4962,149.6221,7822.0
2023-07-21 12:00:00,154.58,154.58,154.41,154.43,25977.0,149.6317,149.6317,149.4672,149.4865,25977.0
2023-07-21 12:05:00,154.42,154.46,154.4,154.43,10071.0,149.4769,149.5156,149.4575,149.4865,10071.0
2023-07-21 12:10:00,154.43,154.46,154.39,154.44,17969.0,149.4865,149.5156,149.4478,149.4962,17969.0
2023-07-21 12:15:00,154.45,154.5,154.45,154.47,14522.0,149.5059,149.5543,149.5059,149.5253,14522.0
2023-07-21 12:20:00,154.48,154.54,154.46,154.5,27308.0,149.5349,149.593,149.5156,149.5543,27308.0
2023-07-21 12:25:00,154.49,154.51,154.41,154.42,7943.0,149.5446,149.564,149.4672,149.4769,7943.0
2023-07-21 12:30:00,154.42,154.48,154.41,154.43,45796.0,149.4769,149.5349,149.4672,149.4865,45796.0
2023-07-21 12:35:00,154.41,154.42,154.35,154.38,75434.0,149.4672,149.4769,149.4091,149.4381,75434.0
2023-07-21 12:40:00,154.37,154.41,154.32,154.34,72066.0,149.4285,149.4672,149.3801,149.3994,72066.0
2023-07-21 12:45:00,154.34,154.34,154.27,154.28,38253.0,149.3994,149.3994,149.3317,149.3413,38253.0
2023-07-21 12:50:00,154.28,154.33,154.27,154.32,40724.0,149.3413,149.3897,149.3317,149.3801,40724.0
2023-07-21 12:55:00,154.31,154.35,154.28,154.35,91334.0,149.3704,149.4091,149.3413,149.4091,91334.0
2023-07-21 13:00:00,154.34,154.38,154.3,154.38,26597.0,149.3994,149.4381,149.3607,149.4381,26597.0
2023-07-21 13:05:00,154.36,154.48,154.36,154.45,78509.0,149.4188,149.5349,149.4188,149.5059,78509.0
2023-07-21 13:10:00,154.46,154.49,154.41,154.43,24219.0,149.5156,149.5446,149.4672,149.4865,24219.0
2023-07-21 13:15:00,154.44,154.48,154.43,154.46,26087.0,149.4962,149.5349,149.4865,149.5156,26087.0
2023-07-21 13:20:00,154.46,154.46,154.41,154.42,33031.0,149.5156,149.5156,149.4672,149.4769,33031.0
2023-07-21 13:25:00,154.42,154.46,154.38,154.41,10591.0,149.4769,149.5156,149.4381,149.4672,10591.0
2023-07-21 13:30:00,154.42,154.46,154.41,154.43,16168.0,149.4769,149.5156,149.4672,149.4865,16168.0
2023-07-21 13:35:00,154.45,154.49,154.44,154.45,7432.0,149.5059,149.5446,149.4962,149.5059,7432.0
2023-07-21 13:40:00,154.45,154.48,154.43,154.44,17540.0,149.5059,149.5349,149.4865,149.4962,17540.0
2023-07-21 13:45:00,154.43,154.47,154.42,154.47,11414.0,149.4865,149.5253,149.4769,149.5253,11414.0
2023-07-21 13:50:00,154.48,154.54,154.47,154.52,17099.0,149.5349,149.593,149.5253,149.5737,17099.0
2023-07-21 13:55:00,154.52,154.53,154.45,154.47,18917.0,149.5737,149.5833,149.5059,149.5253,18917.0
2023-07-21 14:00:00,154.49,154.51,154.35,154.36,20941.0,149.5446,149.564,149.4091,149.4188,20941.0
2023-07-21 14:05:00,154.35,154.4,154.32,154.39,18553.0,149.4091,149.4575,149.3801,149.4478,18553.0
2023-07-21 14:10:00,154.4,154.42,154.3,154.3,52232.0,149.4575,149.4769,149.3607,149.3607,52232.0
2023-07-21 14:15:00,154.31,154.37,154.29,154.34,17777.0,149.3704,149.4285,149.351,149.3994,17777.0
2023-07-21 14:20:00,154.36,154.37,154.3,154.31,15004.0,149.4188,149.4285,149.3607,149.3704,15004.0
2023-07-21 14:25:00,154.31,154.36,154.29,154.35,9282.0,149.3704,149.4188,149.351,149.4091,9282.0
2023-07-21 14:30:00,154.36,154.38,154.33,154.36,27124.0,149.4188,149.4381,149.3897,149.4188,27124.0
2023-07-21 14:35:00,154.37,154.42,154.36,154.4,25616.0,149.4285,149.4769,149.4188,149.4575,25616.0
2023-07-21 14:40:00,154.4,154.49,154.4,154.47,11949.0,149.4575,149.5446,149.4575,149.5253,11949.0
2023-07-21 14:45:00,154.46,154.53,154.46,154.5,10745.0,149.5156,149.5833,149.5156,149.5543,10745.0
2023-07-21 14:50:00,154.5,154.53,154.48,154.49,22050.0,149.5543,149.5833,149.5349,149.5446,22050.0
2023-07-21 14:55:00,154.48,154.48,154.4,154.41,40390.0,149.5349,149.5349,149.4575,149.4672,40390.0
2023-07-21 15:00:00,154.42,154.42,154.35,154.35,31358.0,149.4769,149.4769,149.4091,149.4091,31358.0
2023-07-21 15:05:00,154.34,154.35,154.19,154.21,97335.0,149.3994,149.4091,149.2542,149.2736,97335.0
2023-07-21 15:10:00,154.22,154.24,154.17,154.24,111807.0,149.2833,149.3026,149.2349,149.3026,111807.0
2023-07-21 15:15:00,154.25,154.34,154.25,154.33,80243.0,149.3123,149.3994,149.3123,149.3897,80243.0
2023-07-21 15:20:00,154.33,154.37,154.24,154.25,93734.0,149.3897,149.4285,149.3026,149.3123,93734.0
2023-07-21 15:25:00,154.25,154.31,154.23,154.3,81376.0,149.3123,149.3704,149.2929,149.3607,81376.0
2023-07-21 15:30:00,154.31,154.35,154.28,154.33,79778.0,149.3704,149.4091,149.3413,149.3897,79778.0
2023-07-21 15:35:00,154.33,154.38,154.3,154.31,132117.0,149.3897,149.4381,149.3607,149.3704,132117.0
2023-07-21 15:40:00,154.32,154.34,154.23,154.24,128614.0,149.3801,149.3994,149.2929,149.3026,128614.0
2023-07-21 15:45:00,154.22,154.27,154.18,154.23,188431.0,149.2833,149.3317,149.2445,149.2929,188431.0
2023-07-21 15:50:00,154.22,154.42,154.13,154.36,303471.0,149.2833,149.4769,149.1961,149.4188,303471.0
2023-07-21 15:55:00,154.35,154.36,154.1,154.13,323166.0,149.4091,149.4188,149.1671,149.1961,323166.0
2023-07-24 09:30:00,154.4,154.57,154.3,154.57,90619.0,149.4575,149.6221,149.3607,149.6221,90619.0
2023-07-24 09:35:00,154.59,154.67,154.49,154.63,52063.0,149.6414,149.7189,149.5446,149.6801,52063.0
2023-07-24 09:40:00,154.69,154.83,154.61,154.7,41750.0,149.7382,149.8737,149.6608,149.7479,41750.0
2023-07-24 09:45:00,154.68,154.74,154.53,154.55,46857.0,149.7285,149.7866,149.5833,149.6027,46857.0
2023-07-24 09:50:00,154.55,154.57,154.28,154.33,41451.0,149.6027,149.6221,149.3413,149.3897,41451.0
2023-07-24 09:55:00,154.31,154.35,154.14,154.23,69803.0,149.3704,149.4091,149.2058,149.2929,69803.0
2023-07-24 10:00:00,154.24,154.33,154.23,154.26,48870.0,149.3026,149.3897,149.2929,149.322,48870.0
2023-07-24 10:05:00,154.25,154.29,154.06,154.23,104839.0,149.3123,149.351,149.1284,149.2929,104839.0
2023-07-24 10:10:00,154.25,154.32,154.24,154.28,41944.0,149.3123,149.3801,149.3026,149.3413,41944.0
2023-07-24 10:15:00,154.28,154.33,154.18,154.21,192798.0,149.3413,149.3897,149.2445,149.2736,192798.0
2023-07-24 10:20:00,154.2,154.24,154.11,154.15,14352.0,149.2639,149.3026,149.1768,149.2155,14352.0
2023-07-24 10:25:00,154.15,154.22,154.1,154.17,21981.0,149.2155,149.2833,149.1671,149.2349,21981.0
2023-07-24 10:30:00,154.19,154.25,154.05,154.21,29662.0,149.2542,149.3123,149.1187,149.2736,29662.0
2023-07-24 10:35:00,154.19,154.33,154.18,154.26,19708.0,149.2542,149.3897,149.2445,149.322,19708.0
2023-07-24 10:40:00,154.28,154.35,154.22,154.34,19490.0,149.3413,149.4091,149.2833,149.3994,19490.0
2023-07-24 10:45:00,154.32,154.43,154.31,154.39,32027.0,149.3801,149.4865,149.3704,149.4478,32027.0
2023-07-24 10:50:00,154.41,154.42,154.27,154.35,37177.0,149.4672,149.4769,149.3317,149.4091,37177.0
2023-07-24 10:55:00,154.33,154.42,154.3,154.42,27360.0,149.3897,149.4769,149.3607,149.4769,27360.0
2023-07-24 11:00:00,154.44,154.46,154.35,154.37,17863.0,149.4962,149.5156,149.4091,149.4285,17863.0
2023-07-24 11:05:00,154.34,154.37,154.26,154.31,23676.0,149.3994,149.4285,149.322,149.3704,23676.0
2023-07-24 11:10:00,154.3,154.42,154.3,154.37,17846.0,149.3607,149.4769,149.3607,149.4285,17846.0
2023-07-24 11:15:00,154.37,154.42,154.34,154.36,34022.0,149.4285,149.4769,149.3994,149.4188,34022.0
2023-07-24 11:20:00,154.36,154.52,154.36,154.5,28272.0,149.4188,149.5737,149.4188,149.5543,28272.0
2023-07-24 11:25:00,154.5,154.56,154.46,154.55,37615.0,149.5543,149.6124,149.5156,149.6027,37615.0
2023-07-24 11:30:00,154.55,154.61,154.51,154.53,36720.0,149.6027,149.6608,149.564,149.5833,36720.0
2023-07-24 11:35:00,154.53,154.59,154.47,154.55,33468.0,149.5833,149.6414,149.5253,149.6027,33468.0
2023-07-24 11:40:00,154.56,154.59,154.5,154.53,28610.0,149.6124,149.6414,149.5543,149.5833,28610.0
2023-07-24 11:45:00,154.52,154.59,154.51,154.55,42454.0,149.5737,149.6414,149.564,149.6027,42454.0
2023-07-24 11:50:00,154.55,154.66,154.53,154.65,51892.0,149.6027,149.7092,149.5833,149.6995,51892.0
2023-07-24 11:55:00,154.66,154.69,154.64,154.69,23786.0,149.7092,149.7382,149.6898,149.7382,23786.0
2023-07-24 12:00:00,154.68,154.75,154.68,154.74,44208.0,149.7285,149.7963,149.7285,149.7866,44208.0
2023-07-24 12:05:00,154.74,154.74,154.62,154.63,27000.0,149.7866,149.7866,149.6705,149.6801,27000.0
2023-07-24 12:10:00,154.63,154.63,154.57,154.59,27904.0,149.6801,149.6801,149.6221,149.6414,27904.0
2023-07-24 12:15:00,154.6,154.65,154.58,154.59,17355.0,149.6511,149.6995,149.6317,149.6414,17355.0
2023-07-24 12:20:00,154.59,154.64,154.58,154.59,23644.0,149.6414,149.6898,149.6317,149.6414,23644.0
2023-07-24 12:25:00,154.59,154.71,154.59,154.71,18978.0,149.6414,149.7576,149.6414,149.7576,18978.0
2023-07-24 12:30:00,154.71,154.74,154.62,154.63,18146.0,149.7576,149.7866,149.6705,149.6801,18146.0
2023-07-24 12:35:00,154.64,154.68,154.61,154.67,27592.0,149.6898,149.7285,149.6608,149.7189,27592.0
2023-07-24 12:40:00,154.67,154.68,154.62,154.67,32640.0,149.7189,149.7285,149.6705,149.7189,32640.0
2023-07-24 12:45:00,154.67,154.68,154.62,154.64,22714.0,149.7189,149.7285,149.6705,149.6898,22714.0
2023-07-24 12:50:00,154.63,154.68,154.58,154.65,12664.0,149.6801,149.7285,149.6317,149.6995,12664.0
2023-07-24 12:55:00,154.68,154.75,154.64,154.7,24585.0,149.7285,149.7963,149.6898,149.7479,24585.0
2023-07-24 13:00:00,154.69,154.7,154.59,154.6,14853.0,149.7382,149.7479,149.6414,149.6511,14853.0
2023-07-24 13:05:00,154.6,154.63,154.58,154.63,18797.0,149.6511,149.6801,149.6317,149.6801,18797.0
2023-07-24 13:10:00,154.64,154.72,154.63,154.69,19056.0,149.6898,149.7673,149.6801,149.7382,19056.0
2023-07-24 13:15:00,154.69,154.72,154.64,154.65,10029.0,149.7382,149.7673,149.6898,149.6995,10029.0
2023-07-24 13:20:00,154.65,154.65,154.61,154.64,12351.0,149.6995,149.6995,149.6608,149.6898,12351.0
2023-07-24 13:25:00,154.67,154.73,154.66,154.73,33461.0,149.7189,149.7769,149.7092,149.7769,33461.0
2023-07-24 13:30:00,154.73,154.75,154.65,154.67,12204.0,149.7769,149.7963,149.6995,149.7189,12204.0
2023-07-24 13:35:00,154.65,154.7,154.65,154.69,9219.0,149.6995,149.7479,149.6995,149.7382,9219.0
2023-07-24 13:40:00,154.69,154.71,154.64,154.65,21537.0,149.7382,149.7576,149.6898,149.6995,21537.0
2023-07-24 13:45:00,154.64,154.7,154.64,154.68,14900.0,149.6898,149.7479,149.6898,149.7285,14900.0
2023-07-24 13:50:00,154.68,154.7,154.65,154.67,11369.0,149.7285,149.7479,149.6995,149.7189,11369.0
2023-07-24 13:55:00,154.67,154.71,154.63,154.71,12476.0,149.7189,149.7576,149.6801,149.7576,12476.0
2023-07-24 14:00:00,154.71,154.79,154.71,154.76,14416.0,149.7576,149.835,149.7576,149.806,14416.0
2023-07-24 14:05:00,154.75,154.77,154.72,154.75,49220.0,149.7963,149.8157,149.7673,149.7963,49220.0
2023-07-24 14:10:00,154.75,154.78,154.71,154.72,14817.0,149.7963,149.8253,149.7576,149.7673,14817.0
2023-07-24 14:15:00,154.71,154.73,154.67,154.7,12391.0,149.7576,149.7769,149.7189,149.7479,12391.0
2023-07-24 14:20:00,154.7,154.72,154.66,154.72,10137.0,149.7479,149.7673,149.7092,149.7673,10137.0
2023-07-24 14:25:00,154.72,154.75,154.69,154.69,19659.0,149.7673,149.7963,149.7382,149.7382,19659.0
2023-07-24 14:30:00,154.68,154.69,154.59,154.61,36062.0,149.7285,149.7382,149.6414,149.6608,36062.0
2023-07-24 14:35:00,154.61,154.64,154.58,154.62,76408.0,149.6608,149.6898,149.6317,149.6705,76408.0
2023-07-24 14:40:00,154.6,154.61,154.49,154.55,20119.0,149.6511,149.6608,149.5446,149.6027,20119.0
2023-07-24 14:45:00,154.55,154.59,154.51,154.59,26629.0,149.6027,149.6414,149.564,149.6414,26629.0
2023-07-24 14:50:00,154.59,154.63,154.54,154.61,41195.0,149.6414,149.6801,149.593,149.6608,41195.0
2023-07-24 14:55:00,154.61,154.62,154.57,154.59,18502.0,149.6608,149.6705,149.6221,149.6414,18502.0
2023-07-24 15:00:00,154.59,154.62,154.52,154.56,19484.0,149.6414,149.6705,149.5737,149.6124,19484.0
2023-07-24 15:05:00,154.59,154.6,154.53,154.56,16155.0,149.6414,149.6511,149.5833,149.6124,16155.0
2023-07-24 15:10:00,154.56,154.58,154.51,154.52,14337.0,149.6124,149.6317,149.564,149.5737,14337.0
2023-07-24 15:15:00,154.51,154.58,154.5,154.55,78444.0,149.564,149.6317,149.5543,149.6027,78444.0
2023-07-24 15:20:00,154.56,154.56,154.5,154.5,29829.0,149.6124,149.6124,149.5543,149.5543,29829.0
2023-07-24 15:25:00,154.5,154.5,154.33,154.34,28282.0,149.5543,149.5543,149.3897,149.3994,28282.0
2023-07-24 15:30:00,154.34,154.46,154.33,154.39,85972.0,149.3994,149.5156,149.3897,149.4478,85972.0
2023-07-24 15:35:00,154.39,154.46,154.37,154.38,43352.0,149.4478,149.5156,149.4285,149.4381,43352.0
2023-07-24 15:40:00,154.38,154.53,154.37,154.52,48209.0,149.4381,149.5833,149.4285,149.5737,48209.0
2023-07-24 15:45:00,154.53,154.62,154.52,154.52,47997.0,149.5833,149.6705,149.5737,149.5737,47997.0
2023-07-24 15:50:00,154.52,154.52,154.43,154.47,125287.0,149.5737,149.5737,149.4865,149.5253,125287.0
2023-07-24 15:55:00,154.47,154.56,154.47,154.54,118919.0,149.5253,149.6124,149.5253,149.593,118919.0
2023-07-25 09:30:00,154.34,154.39,154.11,154.32,97326.0,149.3994,149.4478,149.1768,149.3801,97326.0
2023-07-25 09:35:00,154.32,154.58,154.32,154.58,65776.0,149.3801,149.6317,149.3801,149.6317,65776.0
2023-07-25 09:40:00,154.58,154.62,154.38,154.42,81500.0,149.6317,149.6705,149.4381,149.4769,81500.0
2023-07-25 09:45:00,154.39,154.45,154.3,154.34,162089.0,149.4478,149.5059,149.3607,149.3994,162089.0
2023-07-25 09:50:00,154.35,154.44,154.34,154.44,25518.0,149.4091,149.4962,149.3994,149.4962,25518.0
2023-07-25 09:55:00,154.46,154.5,154.33,154.36,50730.0,149.5156,149.5543,149.3897,149.4188,50730.0
2023-07-25 10:00:00,154.37,154.49,154.32,154.46,44951.0,149.4285,149.5446,149.3801,149.5156,44951.0
2023-07-25 10:05:00,154.47,154.58,154.43,154.58,30961.0,149.5253,149.6317,149.4865,149.6317,30961.0
2023-07-25 10:10:00,154.61,154.69,154.58,154.68,100400.0,149.6608,149.7382,149.6317,149.7285,100400.0
2023-07-25 10:15:00,154.68,154.77,154.61,154.69,66509.0,149.7285,149.8157,149.6608,149.7382,66509.0
2023-07-25 10:20:00,154.71,154.74,154.67,154.71,58386.0,149.7576,149.7866,149.7189,149.7576,58386.0
2023-07-25 10:25:00,154.72,154.77,154.68,154.71,21332.0,149.7673,149.8157,149.7285,149.7576,21332.0
2023-07-25 10:30:00,154.69,154.71,154.58,154.64,46730.0,149.7382,149.7576,149.6317,149.6898,46730.0
2023-07-25 10:35:00,154.65,154.75,154.64,154.65,15171.0,149.6995,149.7963,149.6898,149.6995,15171.0
2023-07-25 10:40:00,154.64,154.8,154.62,154.8,36477.0,149.6898,149.8447,149.6705,149.8447,36477.0
2023-07-25 10:45:00,154.82,154.83,154.77,154.81,21650.0,149.8641,149.8737,149.8157,149.8544,21650.0
2023-07-25 10:50:00,154.83,154.85,154.7,154.7,46047.0,149.8737,149.8931,149.7479,149.7479,46047.0
2023-07-25 10:55:00,154.71,154.78,154.71,154.77,35917.0,149.7576,149.8253,149.7576,149.8157,35917.0
2023-07-25 11:00:00,154.76,154.77,154.67,154.69,12625.0,149.806,149.8157,149.7189,149.7382,12625.0
2023-07-25 11:05:00,154.68,154.71,154.64,154.66,27391.0,149.7285,149.7576,149.6898,149.7092,27391.0
2023-07-25 11:10:00,154.65,154.67,154.61,154.65,18882.0,149.6995,149.7189,149.6608,149.6995,18882.0
2023-07-25 11:15:00,154.65,154.65,154.56,154.6,62785.0,149.6995,149.6995,149.6124,149.6511,62785.0
2023-07-25 11:20:00,154.6,154.73,154.6,154.72,39452.0,149.6511,149.7769,149.6511,149.7673,39452.0
2023-07-25 11:25:00,154.73,154.77,154.72,154.76,140674.0,149.7769,149.8157,149.7673,149.806,140674.0
2023-07-25 11:30:00,154.77,154.8,154.72,154.75,52071.0,149.8157,149.8447,149.7673,149.7963,52071.0
2023-07-25 11:35:00,154.74,154.82,154.73,154.8,34011.0,149.7866,149.8641,149.7769,149.8447,34011.0
2023-07-25 11:40:00,154.8,154.83,154.76,154.81,44799.0,149.8447,149.8737,149.806,149.8544,44799.0
2023-07-25 11:45:00,154.8,154.8,154.73,154.78,15003.0,149.8447,149.8447,149.7769,149.8253,15003.0
2023-07-25 11:50:00,154.75,154.75,154.69,154.75,9540.0,149.7963,149.7963,149.7382,149.7963,9540.0
2023-07-25 11:55:00,154.72,154.75,154.69,154.75,51205.0,149.7673,149.7963,149.7382,149.7963,51205.0
2023-07-25 12:00:00,154.75,154.76,154.67,154.71,60298.0,149.7963,149.806,149.7189,149.7576,60298.0
2023-07-25 12:05:00,154.7,154.77,154.69,154.77,16956.0,149.7479,149.8157,149.7382,149.8157,16956.0
2023-07-25 12:10:00,154.77,154.8,154.75,154.78,9448.0,149.8157,149.8447,149.7963,149.8253,9448.0
2023-07-25 12:15:00,154.77,154.8,154.73,154.78,14136.0,149.8157,149.8447,149.7769,149.8253,14136.0
2023-07-25 12:20:00,154.76,154.8,154.76,154.8,18949.0,149.806,149.8447,149.806,149.8447,18949.0
2023-07-25 12:25:00,154.8,154.82,154.7,154.73,12488.0,149.8447,149.8641,149.7479,149.7769,12488.0
2023-07-25 12:30:00,154.72,154.78,154.71,154.75,12329.0,149.7673,149.8253,149.7576,149.7963,12329.0
2023-07-25 12:35:00,154.74,154.77,154.73,154.77,17072.0,149.7866,149.8157,149.7769,149.8157,17072.0
2023-07-25 12:40:00,154.77,154.79,154.72,154.72,32465.0,149.8157,149.835,149.7673,149.7673,32465.0
2023-07-25 12:45:00,154.73,154.76,154.69,154.7,23518.0,149.7769,149.806,149.7382,149.7479,23518.0
2023-07-25 12:50:00,154.72,154.78,154.7,154.72,13134.0,149.7673,149.8253,149.7479,149.7673,13134.0
2023-07-25 12:55:00,154.71,154.8,154.7,154.8,35569.0,149.7576,149.8447,149.7479,149.8447,35569.0
2023-07-25 13:00:00,154.81,154.83,154.79,154.8,21779.0,149.8544,149.8737,149.835,149.8447,21779.0
2023-07-25 13:05:00,154.78,154.8,154.67,154.71,86708.0,149.8253,149.8447,149.7189,149.7576,86708.0
2023-07-25 13:10:00,154.71,154.73,154.67,154.72,11140.0,149.7576,149.7769,149.7189,149.7673,11140.0
2023-07-25 13:15:00,154.72,154.78,154.7,154.78,25297.0,149.7673,149.8253,149.7479,149.8253,25297.0
2023-07-25 13:20:00,154.79,154.81,154.77,154.78,10903.0,149.835,149.8544,149.8157,149.8253,10903.0
2023-07-25 13:25:00,154.79,154.81,154.74,154.76,12094.0,149.835,149.8544,149.7866,149.806,12094.0
2023-07-25 13:30:00,154.76,154.83,154.76,154.78,8907.0,149.806,149.8737,149.806,149.8253,8907.0
2023-07-25 13:35:00,154.77,154.78,154.74,154.76,28737.0,149.8157,149.8253,149.7866,149.806,28737.0
2023-07-25 13:40:00,154.76,154.84,154.73,154.83,13967.0,149.806,149.8834,149.7769,149.8737,13967.0
2023-07-25 13:45:00,154.83,154.83,154.78,154.8,9496.0,149.8737,149.8737,149.8253,149.8447,9496.0
2023-07-25 13:50:00,154.8,154.81,154.76,154.81,28769.0,149.8447,149.8544,149.806,149.8544,28769.0
2023-07-25 13:55:00,154.8,154.81,154.76,154.79,10262.0,149.8447,149.8544,149.806,149.835,10262.0
2023-07-25 14:00:00,154.8,154.8,154.74,154.77,28386.0,149.8447,149.8447,149.7866,149.8157,28386.0
2023-07-25 14:05:00,154.77,154.81,154.74,154.8,14190.0,149.8157,149.8544,149.7866,149.8447,14190.0
2023-07-25 14:10:00,154.79,154.85,154.77,154.85,20554.0,149.835,149.8931,149.8157,149.8931,20554.0
2023-07-25 14:15:00,154.85,154.9,154.82,154.88,45069.0,149.8931,149.9415,149.8641,149.9221,45069.0
2023-07-25 14:20:00,154.88,154.93,154.84,154.92,27989.0,149.9221,149.9705,149.8834,149.9609,27989.0
2023-07-25 14:25:00,154.92,154.98,154.91,154.98,44151.0,149.9609,150.0189,149.9512,150.0189,44151.0
2023-07-25 14:30:00,154.98,155.04,154.98,155.02,34248.0,150.0189,150.077,150.0189,150.0577,34248.0
2023-07-25 14:35:00,155.03,155.08,154.95,154.96,40201.0,150.0673,150.1157,149.9899,149.9996,40201.0
2023-07-25 14:40:00,154.95,154.97,154.87,154.94,17544.0,149.9899,150.0093,149.9125,149.9802,17544.0
2023-07-25 14:45:00,154.95,154.96,154.74,154.74,25919.0,149.9899,149.9996,149.7866,149.7866,25919.0
2023-07-25 14:50:00,154.74,154.83,154.72,154.83,41460.0,149.7866,149.8737,149.7673,149.8737,41460.0
2023-07-25 14:55:00,154.82,154.85,154.72,154.75,27706.0,149.8641,149.8931,149.7673,149.7963,27706.0
2023-07-25 15:00:00,154.75,154.82,154.73,154.75,21095.0,149.7963,149.8641,149.7769,149.7963,21095.0
2023-07-25 15:05:00,154.75,154.8,154.72,154.8,863208.0,149.7963,149.8447,149.7673,149.8447,863208.0
2023-07-25 15:10:00,154.81,154.83,154.74,154.8,38916.0,149.8544,149.8737,149.7866,149.8447,38916.0
2023-07-25 15:15:00,154.8,154.84,154.77,154.78,26948.0,149.8447,149.8834,149.8157,149.8253,26948.0
2023-07-25 15:20:00,154.78,154.82,154.75,154.77,23939.0,149.8253,149.8641,149.7963,149.8157,23939.0
2023-07-25 15:25:00,154.78,154.82,154.77,154.78,30069.0,149.8253,149.8641,149.8157,149.8253,30069.0
2023-07-25 15:30:00,154.78,154.79,154.69,154.74,61295.0,149.8253,149.835,149.7382,149.7866,61295.0
2023-07-25 15:35:00,154.74,154.82,154.71,154.81,46671.0,149.7866,149.8641,149.7576,149.8544,46671.0
2023-07-25 15:40:00,154.81,154.83,154.76,154.77,73074.0,149.8544,149.8737,149.806,149.8157,73074.0
2023-07-25 15:45:00,154.77,154.83,154.72,154.8,97598.0,149.8157,149.8737,149.7673,149.8447,97598.0
2023-07-25 15:50:00,154.79,154.8,154.67,154.75,185961.0,149.835,149.8447,149.7189,149.7963,185961.0
2023-07-25 15:55:00,154.76,154.78,154.62,154.67,384840.0,149.806,149.8253,149.6705,149.7189,384840.0
2023-07-26 09:30:00,154.34,154.82,154.26,154.79,312373.0,149.3994,149.8641,149.322,149.835,312373.0
2023-07-26 09:35:00,154.8,155.05,154.79,154.89,118570.0,149.8447,150.0867,149.835,149.9318,118570.0
2023-07-26 09:40:00,154.89,155.06,154.81,154.99,162769.0,149.9318,150.0964,149.8544,150.0286,162769.0
2023-07-26 09:45:00,154.99,155.0,154.59,154.64,108262.0,150.0286,150.0383,149.6414,149.6898,108262.0
2023-07-26 09:50:00,154.62,154.69,154.51,154.52,50787.0,149.6705,149.7382,149.564,149.5737,50787.0
2023-07-26 09:55:00,154.5,154.57,154.42,154.44,52994.0,149.5543,149.6221,149.4769,149.4962,52994.0
2023-07-26 10:00:00,154.44,154.48,154.39,154.47,25917.0,149.4962,149.5349,149.4478,149.5253,25917.0
2023-07-26 10:05:00,154.48,154.58,154.43,154.52,82112.0,149.5349,149.6317,149.4865,149.5737,82112.0
2023-07-26 10:10:00,154.52,154.6,154.48,154.51,33877.0,149.5737,149.6511,149.5349,149.564,33877.0
2023-07-26 10:15:00,154.5,154.6,154.45,154.55,26183.0,149.5543,149.6511,149.5059,149.6027,26183.0
2023-07-26 10:20:00,154.54,154.6,154.47,154.53,44600.0,149.593,149.6511,149.5253,149.5833,44600.0
2023-07-26 10:25:00,154.55,154.68,154.55,154.64,24707.0,149.6027,149.7285,149.6027,149.6898,24707.0
2023-07-26 10:30:00,154.66,154.69,154.52,154.52,83137.0,149.7092,149.7382,149.5737,149.5737,83137.0
2023-07-26 10:35:00,154.55,154.58,154.48,154.56,37391.0,149.6027,149.6317,149.5349,149.6124,37391.0
2023-07-26 10:40:00,154.55,154.55,154.43,154.5,24478.0,149.6027,149.6027,149.4865,149.5543,24478.0
2023-07-26 10:45:00,154.52,154.63,154.51,154.6,7357.0,149.5737,149.6801,149.564,149.6511,7357.0
2023-07-26 10:50:00,154.59,154.69,154.58,154.69,103585.0,149.6414,149.7382,149.6317,149.7382,103585.0
2023-07-26 10:55:00,154.68,154.75,154.65,154.69,53944.0,149.7285,149.7963,149.6995,149.7382,53944.0
2023-07-26 11:00:00,154.69,154.77,154.68,154.74,129294.0,149.7382,149.8157,149.7285,149.7866,129294.0
2023-07-26 11:05:00,154.74,154.78,154.71,154.77,123658.0,149.7866,149.8253,149.7576,149.8157,123658.0
2023-07-26 11:10:00,154.79,154.81,154.74,154.8,24091.0,149.835,149.8544,149.7866,149.8447,24091.0
2023-07-26 11:15:00,154.78,154.81,154.66,154.66,23157.0,149.8253,149.8544,149.7092,149.7092,23157.0
2023-07-26 11:20:00,154.65,154.68,154.59,154.6,9198.0,149.6995,149.7285,149.6414,149.6511,9198.0
2023-07-26 11:25:00,154.61,154.68,154.6,154.63,31287.0,149.6608,149.7285,149.6511,149.6801,31287.0
2023-07-26 11:30:00,154.63,154.65,154.58,154.59,20000.0,149.6801,149.6995,149.6317,149.6414,20000.0
2023-07-26 11:35:00,154.58,154.65,154.58,154.64,10428.0,149.6317,149.6995,149.6317,149.6898,10428.0
2023-07-26 11:40:00,154.64,154.69,154.6,154.62,16984.0,149.6898,149.7382,149.6511,149.6705,16984.0
2023-07-26 11:45:00,154.63,154.67,154.58,154.65,6244.0,149.6801,149.7189,149.6317,149.6995,6244.0
2023-07-26 11:50:00,154.65,154.72,154.63,154.71,71774.0,149.6995,149.7673,149.6801,149.7576,71774.0
2023-07-26 11:55:00,154.71,154.75,154.7,154.72,24066.0,149.7576,149.7963,149.7479,149.7673,24066.0
2023-07-26 12:00:00,154.74,154.76,154.72,154.72,31021.0,149.7866,149.806,149.7673,149.7673,31021.0
2023-07-26 12:05:00,154.73,154.73,154.68,154.71,3704.0,149.7769,149.7769,149.7285,149.7576,3704.0
2023-07-26 12:10:00,154.72,154.79,154.7,154.76,10677.0,149.7673,149.835,149.7479,149.806,10677.0
2023-07-26 12:15:00,154.77,154.85,154.76,154.84,11816.0,149.8157,149.8931,149.806,149.8834,11816.0
2023-07-26 12:20:00,154.85,154.87,154.82,154.84,11446.0,149.8931,149.9125,149.8641,149.8834,11446.0
2023-07-26 12:25:00,154.84,154.84,154.78,154.78,12618.0,149.8834,149.8834,149.8253,149.8253,12618.0
2023-07-26 12:30:00,154.78,154.81,154.75,154.77,6555.0,149.8253,149.8544,149.7963,149.8157,6555.0
2023-07-26 12:35:00,154.78,154.78,154.67,154.69,16818.0,149.8253,149.8253,149.7189,149.7382,16818.0
2023-07-26 12:40:00,154.68,154.72,154.67,154.7,20050.0,149.7285,149.7673,149.7189,149.7479,20050.0
2023-07-26 12:45:00,154.69,154.69,154.62,154.64,21042.0,149.7382,149.7382,149.6705,149.6898,21042.0
2023-07-26 12:50:00,154.63,154.64,154.59,154.6,44764.0,149.6801,149.6898,149.6414,149.6511,44764.0
2023-07-26 12:55:00,154.58,154.61,154.55,154.6,6421.0,149.6317,149.6608,149.6027,149.6511,6421.0
2023-07-26 13:00:00,154.61,154.67,154.58,154.66,14614.0,149.6608,149.7189,149.6317,149.7092,14614.0
2023-07-26 13:05:00,154.66,154.69,154.64,154.69,4783.0,149.7092,149.7382,149.6898,149.7382,4783.0
2023-07-26 13:10:00,154.68,154.69,154.65,154.67,9349.0,149.7285,149.7382,149.6995,149.7189,9349.0
2023-07-26 13:15:00,154.65,154.69,154.65,154.66,16418.0,149.6995,149.7382,149.6995,149.7092,16418.0
2023-07-26 13:20:00,154.67,154.69,154.63,154.63,27169.0,149.7189,149.7382,149.6801,149.6801,27169.0
2023-07-26 13:25:00,154.63,154.63,154.58,154.6,17361.0,149.6801,149.6801,149.6317,149.6511,17361.0
2023-07-26 13:30:00,154.59,154.59,154.53,154.55,19627.0,149.6414,149.6414,149.5833,149.6027,19627.0
2023-07-26 13:35:00,154.55,154.59,154.52,154.59,24909.0,149.6027,149.6414,149.5737,149.6414,24909.0
2023-07-26 13:40:00,154.59,154.62,154.58,154.59,7738.0,149.6414,149.6705,149.6317,149.6414,7738.0
2023-07-26 13:45:00,154.6,154.64,154.59,154.62,8464.0,149.6511,149.6898,149.6414,149.6705,8464.0
2023-07-26 13:50:00,154.61,154.63,154.57,154.63,62087.0,149.6608,149.6801,149.6221,149.6801,62087.0
2023-07-26 13:55:00,154.64,154.65,154.58,154.58,13450.0,149.6898,149.6995,149.6317,149.6317,13450.0
2023-07-26 14:00:00,154.56,154.7,154.48,154.62,62139.0,149.6124,149.7479,149.5349,149.6705,62139.0
2023-07-26 14:05:00,154.63,154.64,154.53,154.62,59440.0,149.6801,149.6898,149.5833,149.6705,59440.0
2023-07-26 14:10:00,154.62,154.64,154.54,154.56,25350.0,149.6705,149.6898,149.593,149.6124,25350.0
2023-07-26 14:15:00,154.56,154.63,154.56,154.62,9954.0,149.6124,149.6801,149.6124,149.6705,9954.0
2023-07-26 14:20:00,154.62,154.64,154.56,154.59,27482.0,149.6705,149.6898,149.6124,149.6414,27482.0
2023-07-26 14:25:00,154.57,154.64,154.47,154.6,28485.0,149.6221,149.6898,149.5253,149.6511,28485.0
2023-07-26 14:30:00,154.59,154.71,154.54,154.65,40084.0,149.6414,149.7576,149.593,149.6995,40084.0
2023-07-26 14:35:00,154.69,155.18,154.68,155.15,78423.0,149.7382,150.2125,149.7285,150.1835,78423.0
2023-07-26 14:40:00,155.16,155.33,155.1,155.25,125510.0,150.1932,150.3577,150.1351,150.2803,125510.0
2023-07-26 14:45:00,155.26,155.31,155.03,155.13,89949.0,150.29,150.3384,150.0673,150.1641,89949.0
2023-07-26 14:50:00,155.11,155.24,155.06,155.21,129488.0,150.1448,150.2706,150.0964,150.2416,129488.0
2023-07-26 14:55:00,155.21,155.21,155.01,155.12,108042.0,150.2416,150.2416,150.048,150.1544,108042.0
2023-07-26 15:00:00,155.14,155.19,155.04,155.1,50953.0,150.1738,150.2222,150.077,150.1351,50953.0
2023-07-26 15:05:00,155.11,155.11,154.5,154.6,98251.0,150.1448,150.1448,149.5543,149.6511,98251.0
2023-07-26 15:10:00,154.56,154.72,154.48,154.61,29882.0,149.6124,149.7673,149.5349,149.6608,29882.0
2023-07-26 15:15:00,154.62,154.69,154.36,154.5,66750.0,149.6705,149.7382,149.4188,149.5543,66750.0
2023-07-26 15:20:00,154.49,154.71,154.48,154.6,66479.0,149.5446,149.7576,149.5349,149.6511,66479.0
2023-07-26 15:25:00,154.58,154.72,154.58,154.68,30585.0,149.6317,149.7673,149.6317,149.7285,30585.0
2023-07-26 15:30:00,154.67,154.69,154.54,154.67,45153.0,149.7189,149.7382,149.593,149.7189,45153.0
2023-07-26 15:35:00,154.66,154.74,154.56,154.67,33033.0,149.7092,149.7866,149.6124,149.7189,33033.0
2023-07-26 15:40:00,154.68,154.86,154.68,154.84,118904.0,149.7285,149.9028,149.7285,149.8834,118904.0
2023-07-26 15:45:00,154.84,154.88,154.76,154.76,74696.0,149.8834,149.9221,149.806,149.806,74696.0
2023-07-26 15:50:00,154.71,154.8,154.66,154.8,84213.0,149.7576,149.8447,149.7092,149.8447,84213.0
2023-07-26 15:55:00,154.8,155.03,154.74,155.0,279020.0,149.8447,150.0673,149.7866,150.0383,279020.0
2023-07-27 09:30:00,155.77,155.77,155.55,155.71,175519.0,150.7836,150.7836,150.5707,150.7256,175519.0
2023-07-27 09:35:00,155.75,155.75,155.49,155.69,57139.0,150.7643,150.7643,150.5126,150.7062,57139.0
2023-07-27 09:40:00,155.68,155.73,155.42,155.46,114758.0,150.6965,150.7449,150.4448,150.4836,114758.0
2023-07-27 09:45:00,155.46,155.48,155.27,155.38,116090.0,150.4836,150.5029,150.2996,150.4061,116090.0
2023-07-27 09:50:00,155.4,155.51,155.38,155.38,91501.0,150.4255,150.532,150.4061,150.4061,91501.0
2023-07-27 09:55:00,155.37,155.48,155.27,155.47,34077.0,150.3964,150.5029,150.2996,150.4932,34077.0
2023-07-27 10:00:00,155.49,155.5,155.29,155.34,64127.0,150.5126,150.5223,150.319,150.3674,64127.0
2023-07-27 10:05:00,155.36,155.36,155.25,155.3,34182.0,150.3868,150.3868,150.2803,150.3287,34182.0
2023-07-27 10:10:00,155.31,155.34,155.22,155.31,30421.0,150.3384,150.3674,150.2512,150.3384,30421.0
2023-07-27 10:15:00,155.31,155.4,155.27,155.34,56817.0,150.3384,150.4255,150.2996,150.3674,56817.0
2023-07-27 10:20:00,155.34,155.43,155.26,155.43,24696.0,150.3674,150.4545,150.29,150.4545,24696.0
2023-07-27 10:25:00,155.38,155.38,155.25,155.32,24731.0,150.4061,150.4061,150.2803,150.348,24731.0
2023-07-27 10:30:00,155.31,155.44,155.3,155.44,43602.0,150.3384,150.4642,150.3287,150.4642,43602.0
2023-07-27 10:35:00,155.43,155.55,155.4,155.53,25002.0,150.4545,150.5707,150.4255,150.5513,25002.0
2023-07-27 10:40:00,155.51,155.51,155.43,155.43,19459.0,150.532,150.532,150.4545,150.4545,19459.0
2023-07-27 10:45:00,155.42,155.47,155.3,155.35,28662.0,150.4448,150.4932,150.3287,150.3771,28662.0
2023-07-27 10:50:00,155.36,155.37,155.22,155.29,18936.0,150.3868,150.3964,150.2512,150.319,18936.0
2023-07-27 10:55:00,155.29,155.3,155.13,155.2,34063.0,150.319,150.3287,150.1641,150.2319,34063.0
2023-07-27 11:00:00,155.2,155.21,155.13,155.14,21357.0,150.2319,150.2416,150.1641,150.1738,21357.0
2023-07-27 11:05:00,155.16,155.16,155.0,155.01,35362.0,150.1932,150.1932,150.0383,150.048,35362.0
2023-07-27 11:10:00,155.01,155.04,154.96,154.98,29713.0,150.048,150.077,149.9996,150.0189,29713.0
2023-07-27 11:15:00,154.99,155.12,154.97,155.11,21440.0,150.0286,150.1544,150.0093,150.1448,21440.0
2023-07-27 11:20:00,155.11,155.13,155.06,155.09,24967.0,150.1448,150.1641,150.0964,150.1254,24967.0
2023-07-27 11:25:00,155.1,155.1,154.96,155.03,18484.0,150.1351,150.1351,149.9996,150.0673,18484.0
2023-07-27 11:30:00,155.03,155.08,155.0,155.06,26375.0,150.0673,150.1157,150.0383,150.0964,26375.0
2023-07-27 11:35:00,155.06,155.13,155.05,155.13,24229.0,150.0964,150.1641,150.0867,150.1641,24229.0
2023-07-27 11:40:00,155.12,155.14,155.02,155.04,33608.0,150.1544,150.1738,150.0577,150.077,33608.0
2023-07-27 11:45:00,155.03,155.05,154.96,154.99,27654.0,150.0673,150.0867,149.9996,150.0286,27654.0
2023-07-27 11:50:00,155.0,155.1,155.0,155.05,26927.0,150.0383,150.1351,150.0383,150.0867,26927.0
2023-07-27 11:55:00,155.07,155.11,155.04,155.09,64338.0,150.106,150.1448,150.077,150.1254,64338.0
2023-07-27 12:00:00,155.12,155.16,155.06,155.16,46683.0,150.1544,150.1932,150.0964,150.1932,46683.0
2023-07-27 12:05:00,155.16,155.25,155.14,155.25,26302.0,150.1932,150.2803,150.1738,150.2803,26302.0
2023-07-27 12:10:00,155.26,155.26,155.23,155.24,20680.0,150.29,150.29,150.2609,150.2706,20680.0
2023-07-27 12:15:00,155.25,155.28,155.2,155.25,47311.0,150.2803,150.3093,150.2319,150.2803,47311.0
2023-07-27 12:20:00,155.25,155.33,155.24,155.32,20395.0,150.2803,150.3577,150.2706,150.348,20395.0
2023-07-27 12:25:00,155.32,155.33,155.29,155.33,13392.0,150.348,150.3577,150.319,150.3577,13392.0
2023-07-27 12:30:00,155.34,155.42,155.33,155.37,55723.0,150.3674,150.4448,150.3577,150.3964,55723.0
2023-07-27 12:35:00,155.4,155.41,155.38,155.41,8392.0,150.4255,150.4352,150.4061,150.4352,8392.0
2023-07-27 12:40:00,155.41,155.42,155.35,155.35,12266.0,150.4352,150.4448,150.3771,150.3771,12266.0
2023-07-27 12:45:00,155.34,155.43,155.34,155.42,32601.0,150.3674,150.4545,150.3674,150.4448,32601.0
2023-07-27 12:50:00,155.43,155.43,155.32,155.35,36797.0,150.4545,150.4545,150.348,150.3771,36797.0
2023-07-27 12:55:00,155.36,155.43,155.36,155.43,38707.0,150.3868,150.4545,150.3868,150.4545,38707.0
2023-07-27 13:00:00,155.44,155.48,155.41,155.41,23630.0,150.4642,150.5029,150.4352,150.4352,23630.0
2023-07-27 13:05:00,155.39,155.43,155.1,155.27,159068.0,150.4158,150.4545,150.1351,150.2996,159068.0
2023-07-27 13:10:00,155.27,155.29,155.21,155.24,26252.0,150.2996,150.319,150.2416,150.2706,26252.0
2023-07-27 13:15:00,155.22,155.22,154.97,154.99,271929.0,150.2512,150.2512,150.0093,150.0286,271929.0
2023-07-27 13:20:00,154.97,154.98,154.82,154.93,29346.0,150.0093,150.0189,149.8641,149.9705,29346.0
2023-07-27 13:25:00,154.9,154.95,154.79,154.81,309363.0,149.9415,149.9899,149.835,149.8544,309363.0
2023-07-27 13:30:00,154.8,154.84,154.74,154.8,42882.0,149.8447,149.8834,149.7866,149.8447,42882.0
2023-07-27 13:35:00,154.79,154.81,154.65,154.67,33515.0,149.835,149.8544,149.6995,149.7189,33515.0
2023-07-27 13:40:00,154.66,154.76,154.65,154.76,44737.0,149.7092,149.806,149.6995,149.806,44737.0
2023-07-27 13:45:00,154.76,154.77,154.61,154.64,166959.0,149.806,149.8157,149.6608,149.6898,166959.0
2023-07-27 13:50:00,154.66,154.68,154.56,154.63,19617.0,149.7092,149.7285,149.6124,149.6801,19617.0
2023-07-27 13:55:00,154.63,154.68,154.59,154.68,25145.0,149.6801,149.7285,149.6414,149.7285,25145.0
2023-07-27 14:00:00,154.69,154.7,154.57,154.62,47171.0,149.7382,149.7479,149.6221,149.6705,47171.0
2023-07-27 14:05:00,154.62,154.65,154.49,154.51,41985.0,149.6705,149.6995,149.5446,149.564,41985.0
2023-07-27 14:10:00,154.51,154.51,154.18,154.25,76538.0,149.564,149.564,149.2445,149.3123,76538.0
2023-07-27 14:15:00,154.24,154.33,154.24,154.32,73844.0,149.3026,149.3897,149.3026,149.3801,73844.0
2023-07-27 14:20:00,154.33,154.43,154.25,154.26,28665.0,149.3897,149.4865,149.3123,149.322,28665.0
2023-07-27 14:25:00,154.28,154.28,154.04,154.1,162092.0,149.3413,149.3413,149.109,149.1671,162092.0
2023-07-27 14:30:00,154.09,154.18,154.01,154.03,37958.0,149.1574,149.2445,149.08,149.0993,37958.0
2023-07-27 14:35:00,154.03,154.04,153.8,153.87,52795.0,149.0993,149.109,148.8767,148.9445,52795.0
2023-07-27 14:40:00,153.87,154.0,153.83,153.97,47669.0,148.9445,149.0703,148.9057,149.0413,47669.0
2023-07-27 14:45:00,153.97,154.0,153.92,153.93,46299.0,149.0413,149.0703,148.9929,149.0025,46299.0
2023-07-27 14:50:00,153.93,153.94,153.87,153.92,66125.0,149.0025,149.0122,148.9445,148.9929,66125.0
2023-07-27 14:55:00,153.91,153.91,153.72,153.73,111063.0,148.9832,148.9832,148.7993,148.8089,111063.0
2023-07-27 15:00:00,153.74,153.8,153.67,153.71,194441.0,148.8186,148.8767,148.7509,148.7896,194441.0
2023-07-27 15:05:00,153.71,153.76,153.59,153.76,217689.0,148.7896,148.838,148.6734,148.838,217689.0
2023-07-27 15:10:00,153.76,153.99,153.76,153.97,112179.0,148.838,149.0606,148.838,149.0413,112179.0
2023-07-27 15:15:00,153.96,154.03,153.87,153.94,47395.0,149.0316,149.0993,148.9445,149.0122,47395.0
2023-07-27 15:20:00,153.94,153.94,153.72,153.74,69405.0,149.0122,149.0122,148.7993,148.8186,69405.0
2023-07-27 15:25:00,153.73,153.78,153.67,153.7,38634.0,148.8089,148.8573,148.7509,148.7799,38634.0
2023-07-27 15:30:00,153.7,153.84,153.7,153.7,65105.0,148.7799,148.9154,148.7799,148.7799,65105.0
2023-07-27 15:35:00,153.71,153.76,153.62,153.64,134011.0,148.7896,148.838,148.7025,148.7218,134011.0
2023-07-27 15:40:00,153.65,153.68,153.52,153.54,105458.0,148.7315,148.7605,148.6057,148.625,105458.0
2023-07-27 15:45:00,153.55,153.58,153.37,153.41,77172.0,148.6347,148.6637,148.4605,148.4992,77172.0
2023-07-27 15:50:00,153.41,153.66,153.38,153.58,142659.0,148.4992,148.7412,148.4701,148.6637,142659.0
2023-07-27 15:55:00,153.57,153.71,153.52,153.62,208897.0,148.6541,148.7896,148.6057,148.7025,208897.0
2023-07-28 09:30:00,154.97,155.1,154.59,154.59,122956.0,150.0093,150.1351,149.6414,149.6414,122956.0
2023-07-28 09:35:00,154.57,154.66,154.4,154.6,116651.0,149.6221,149.7092,149.4575,149.6511,116651.0
2023-07-28 09:40:00,154.62,154.8,154.45,154.46,89943.0,149.6705,149.8447,149.5059,149.5156,89943.0
2023-07-28 09:45:00,154.5,154.65,154.42,154.64,38268.0,149.5543,149.6995,149.4769,149.6898,38268.0
2023-07-28 09:50:00,154.67,154.72,154.49,154.53,87055.0,149.7189,149.7673,149.5446,149.5833,87055.0
2023-07-28 09:55:00,154.54,154.61,154.5,154.56,53639.0,149.593,149.6608,149.5543,149.6124,53639.0
2023-07-28 10:00:00,154.56,154.72,154.56,154.6,48795.0,149.6124,149.7673,149.6124,149.6511,48795.0
2023-07-28 10:05:00,154.6,154.6,154.47,154.57,78531.0,149.6511,149.6511,149.5253,149.6221,78531.0
2023-07-28 10:10:00,154.57,154.66,154.49,154.62,58538.0,149.6221,149.7092,149.5446,149.6705,58538.0
2023-07-28 10:15:00,154.62,154.69,154.62,154.66,139078.0,149.6705,149.7382,149.6705,149.7092,139078.0
2023-07-28 10:20:00,154.68,154.72,154.61,154.67,34111.0,149.7285,149.7673,149.6608,149.7189,34111.0
2023-07-28 10:25:00,154.67,154.67,154.29,154.43,99645.0,149.7189,149.7189,149.351,149.4865,99645.0
2023-07-28 10:30:00,154.46,154.49,154.36,154.4,64692.0,149.5156,149.5446,149.4188,149.4575,64692.0
2023-07-28 10:35:00,154.4,154.42,154.34,154.35,19034.0,149.4575,149.4769,149.3994,149.4091,19034.0
2023-07-28 10:40:00,154.33,154.4,154.32,154.38,21666.0,149.3897,149.4575,149.3801,149.4381,21666.0
2023-07-28 10:45:00,154.37,154.45,154.3,154.45,38599.0,149.4285,149.5059,149.3607,149.5059,38599.0
2023-07-28 10:50:00,154.46,154.5,154.37,154.37,22487.0,149.5156,149.5543,149.4285,149.4285,22487.0
2023-07-28 10:55:00,154.38,154.52,154.38,154.49,86315.0,149.4381,149.5737,149.4381,149.5446,86315.0
2023-07-28 11:00:00,154.5,154.5,154.37,154.43,187706.0,149.5543,149.5543,149.4285,149.4865,187706.0
2023-07-28 11:05:00,154.43,154.45,154.36,154.36,113342.0,149.4865,149.5059,149.4188,149.4188,113342.0
2023-07-28 11:10:00,154.37,154.42,154.33,154.42,80195.0,149.4285,149.4769,149.3897,149.4769,80195.0
2023-07-28 11:15:00,154.41,154.48,154.38,154.43,105565.0,149.4672,149.5349,149.4381,149.4865,105565.0
2023-07-28 11:20:00,154.43,154.56,154.42,154.52,109359.0,149.4865,149.6124,149.4769,149.5737,109359.0
2023-07-28 11:25:00,154.52,154.6,154.51,154.55,91944.0,149.5737,149.6511,149.564,149.6027,91944.0
2023-07-28 11:30:00,154.55,154.62,154.5,154.51,29849.0,149.6027,149.6705,149.5543,149.564,29849.0
2023-07-28 11:35:00,154.5,154.58,154.46,154.5,64169.0,149.5543,149.6317,149.5156,149.5543,64169.0
2023-07-28 11:40:00,154.5,154.59,154.48,154.56,60078.0,149.5543,149.6414,149.5349,149.6124,60078.0
2023-07-28 11:45:00,154.56,154.6,154.45,154.48,120246.0,149.6124,149.6511,149.5059,149.5349,120246.0
2023-07-28 11:50:00,154.48,154.55,154.43,154.44,21177.0,149.5349,149.6027,149.4865,149.4962,21177.0
2023-07-28 11:55:00,154.43,154.5,154.38,154.5,86904.0,149.4865,149.5543,149.4381,149.5543,86904.0
2023-07-28 12:00:00,154.49,154.5,154.26,154.33,52360.0,149.5446,149.5543,149.322,149.3897,52360.0
2023-07-28 12:05:00,154.32,154.33,154.26,154.28,40296.0,149.3801,149.3897,149.322,149.3413,40296.0
2023-07-28 12:10:00,154.28,154.41,154.28,154.4,45889.0,149.3413,149.4672,149.3413,149.4575,45889.0
2023-07-28 12:15:00,154.4,154.46,154.37,154.39,21662.0,149.4575,149.5156,149.4285,149.4478,21662.0
2023-07-28 12:20:00,154.37,154.43,154.37,154.41,13781.0,149.4285,149.4865,149.4285,149.4672,13781.0
2023-07-28 12:25:00,154.41,154.45,154.4,154.43,40574.0,149.4672,149.5059,149.4575,149.4865,40574.0
2023-07-28 12:30:00,154.44,154.46,154.41,154.45,39439.0,149.4962,149.5156,149.4672,149.5059,39439.0
2023-07-28 12:35:00,154.44,154.53,154.44,154.45,26258.0,149.4962,149.5833,149.4962,149.5059,26258.0
2023-07-28 12:40:00,154.46,154.48,154.42,154.47,23825.0,149.5156,149.5349,149.4769,149.5253,23825.0
2023-07-28 12:45:00,154.46,154.48,154.41,154.42,23789.0,149.5156,149.5349,149.4672,149.4769,23789.0
2023-07-28 12:50:00,154.43,154.48,154.42,154.45,84706.0,149.4865,149.5349,149.4769,149.5059,84706.0
2023-07-28 12:55:00,154.45,154.47,154.36,154.4,62120.0,149.5059,149.5253,149.4188,149.4575,62120.0
2023-07-28 13:00:00,154.4,154.4,154.3,154.35,62717.0,149.4575,149.4575,149.3607,149.4091,62717.0
2023-07-28 13:05:00,154.34,154.35,154.24,154.27,11542.0,149.3994,149.4091,149.3026,149.3317,11542.0
2023-07-28 13:10:00,154.26,154.35,154.24,154.34,40924.0,149.322,149.4091,149.3026,149.3994,40924.0
2023-07-28 13:15:00,154.35,154.36,154.29,154.3,6402.0,149.4091,149.4188,149.351,149.3607,6402.0
2023-07-28 13:20:00,154.29,154.29,154.16,154.21,21239.0,149.351,149.351,149.2252,149.2736,21239.0
2023-07-28 13:25:00,154.2,154.2,154.11,154.11,8892.0,149.2639,149.2639,149.1768,149.1768,8892.0
2023-07-28 13:30:00,154.1,154.15,153.99,154.0,44206.0,149.1671,149.2155,149.0606,149.0703,44206.0
2023-07-28 13:35:00,153.99,154.0,153.92,153.97,54086.0,149.0606,149.0703,148.9929,149.0413,54086.0
2023-07-28 13:40:00,153.97,153.97,153.79,153.87,63056.0,149.0413,149.0413,148.867,148.9445,63056.0
2023-07-28 13:45:00,153.87,153.89,153.79,153.82,51018.0,148.9445,148.9638,148.867,148.8961,51018.0
2023-07-28 13:50:00,153.81,154.01,153.8,154.0,18917.0,148.8864,149.08,148.8767,149.0703,18917.0
2023-07-28 13:55:00,154.02,154.16,154.01,154.15,25304.0,149.0897,149.2252,149.08,149.2155,25304.0
2023-07-28 14:00:00,154.15,154.24,154.15,154.24,12977.0,149.2155,149.3026,149.2155,149.3026,12977.0
2023-07-28 14:05:00,154.25,154.28,154.22,154.28,9557.0,149.3123,149.3413,149.2833,149.3413,9557.0
2023-07-28 14:10:00,154.29,154.3,154.18,154.19,15281.0,149.351,149.3607,149.2445,149.2542,15281.0
2023-07-28 14:15:00,154.18,154.25,154.17,154.25,23948.0,149.2445,149.3123,149.2349,149.3123,23948.0
2023-07-28 14:20:00,154.24,154.35,154.22,154.31,29649.0,149.3026,149.4091,149.2833,149.3704,29649.0
2023-07-28 14:25:00,154.31,154.35,154.28,154.35,114055.0,149.3704,149.4091,149.3413,149.4091,114055.0
2023-07-28 14:30:00,154.35,154.36,154.3,154.33,22399.0,149.4091,149.4188,149.3607,149.3897,22399.0
2023-07-28 14:35:00,154.34,154.35,154.2,154.23,21386.0,149.3994,149.4091,149.2639,149.2929,21386.0
2023-07-28 14:40:00,154.22,154.33,154.18,154.31,59664.0,149.2833,149.3897,149.2445,149.3704,59664.0
2023-07-28 14:45:00,154.31,154.36,154.31,154.36,137950.0,149.3704,149.4188,149.3704,149.4188,137950.0
2023-07-28 14:50:00,154.36,154.46,154.34,154.43,22320.0,149.4188,149.5156,149.3994,149.4865,22320.0
2023-07-28 14:55:00,154.43,154.43,154.3,154.33,64881.0,149.4865,149.4865,149.3607,149.3897,64881.0
2023-07-28 15:00:00,154.34,154.39,154.3,154.37,39243.0,149.3994,149.4478,149.3607,149.4285,39243.0
2023-07-28 15:05:00,154.36,154.4,154.35,154.38,45580.0,149.4188,149.4575,149.4091,149.4381,45580.0
2023-07-28 15:10:00,154.37,154.45,154.36,154.4,34611.0,149.4285,149.5059,149.4188,149.4575,34611.0
2023-07-28 15:15:00,154.41,154.45,154.4,154.43,41148.0,149.4672,149.5059,149.4575,149.4865,41148.0
2023-07-28 15:20:00,154.42,154.43,154.3,154.31,51801.0,149.4769,149.4865,149.3607,149.3704,51801.0
2023-07-28 15:25:00,154.31,154.38,154.24,154.27,87885.0,149.3704,149.4381,149.3026,149.3317,87885.0
2023-07-28 15:30:00,154.26,154.32,154.23,154.32,31217.0,149.322,149.3801,149.2929,149.3801,31217.0
2023-07-28 15:35:00,154.32,154.36,154.27,154.28,151196.0,149.3801,149.4188,149.3317,149.3413,151196.0
2023-07-28 15:40:00,154.28,154.28,154.18,154.23,144648.0,149.3413,149.3413,149.2445,149.2929,144648.0
2023-07-28 15:45:00,154.23,154.31,154.16,154.25,253212.0,149.2929,149.3704,149.2252,149.3123,253212.0
2023-07-28 15:50:00,154.24,154.49,154.18,154.47,243573.0,149.3026,149.5446,149.2445,149.5253,243573.0
2023-07-28 15:55:00,154.47,154.48,154.37,154.39,398921.0,149.5253,149.5349,149.4285,149.4478,398921.0
2023-07-31 09:30:00,154.75,154.87,154.68,154.79,94557.0,149.7963,149.9125,149.7285,149.835,94557.0
2023-07-31 09:35:00,154.8,154.88,154.56,154.71,62378.0,149.8447,149.9221,149.6124,149.7576,62378.0
2023-07-31 09:40:00,154.71,155.0,154.7,154.97,158788.0,149.7576,150.0383,149.7479,150.0093,158788.0
2023-07-31 09:45:00,155.0,155.1,154.9,155.06,37330.0,150.0383,150.1351,149.9415,150.0964,37330.0
2023-07-31 09:50:00,155.08,155.19,155.02,155.06,105796.0,150.1157,150.2222,150.0577,150.0964,105796.0
2023-07-31 09:55:00,155.05,155.07,154.69,154.89,145401.0,150.0867,150.106,149.7382,149.9318,145401.0
2023-07-31 10:00:00,154.89,154.92,154.8,154.9,37417.0,149.9318,149.9609,149.8447,149.9415,37417.0
2023-07-31 10:05:00,154.91,154.97,154.89,154.9,18162.0,149.9512,150.0093,149.9318,149.9415,18162.0
2023-07-31 10:10:00,154.91,154.95,154.85,154.89,73946.0,149.9512,149.9899,149.8931,149.9318,73946.0
2023-07-31 10:15:00,154.91,155.05,154.9,154.98,48452.0,149.9512,150.0867,149.9415,150.0189,48452.0
2023-07-31 10:20:00,154.98,155.02,154.91,155.01,42869.0,150.0189,150.0577,149.9512,150.048,42869.0
2023-07-31 10:25:00,155.0,155.07,154.97,155.05,115317.0,150.0383,150.106,150.0093,150.0867,115317.0
2023-07-31 10:30:00,155.05,155.1,154.86,154.95,75682.0,150.0867,150.1351,149.9028,149.9899,75682.0
2023-07-31 10:35:00,154.94,155.0,154.91,154.96,46320.0,149.9802,150.0383,149.9512,149.9996,46320.0
2023-07-31 10:40:00,154.96,155.02,154.95,155.0,12571.0,149.9996,150.0577,149.9899,150.0383,12571.0
2023-07-31 10:45:00,155.01,155.02,154.83,154.89,40849.0,150.048,150.0577,149.8737,149.9318,40849.0
2023-07-31 10:50:00,154.87,154.9,154.76,154.78,61158.0,149.9125,149.9415,149.806,149.8253,61158.0
2023-07-31 10:55:00,154.79,154.82,154.74,154.8,50578.0,149.835,149.8641,149.7866,149.8447,50578.0
2023-07-31 11:00:00,154.81,154.84,154.71,154.75,32619.0,149.8544,149.8834,149.7576,149.7963,32619.0
2023-07-31 11:05:00,154.75,154.85,154.69,154.84,29415.0,149.7963,149.8931,149.7382,149.8834,29415.0
2023-07-31 11:10:00,154.84,154.91,154.78,154.78,25513.0,149.8834,149.9512,149.8253,149.8253,25513.0
2023-07-31 11:15:00,154.78,154.82,154.74,154.82,19740.0,149.8253,149.8641,149.7866,149.8641,19740.0
2023-07-31 11:20:00,154.83,154.84,154.73,154.75,13960.0,149.8737,149.8834,149.7769,149.7963,13960.0
2023-07-31 11:25:00,154.74,154.8,154.7,154.78,28233.0,149.7866,149.8447,149.7479,149.8253,28233.0
2023-07-31 11:30:00,154.78,154.8,154.62,154.69,133343.0,149.8253,149.8447,149.6705,149.7382,133343.0
2023-07-31 11:35:00,154.69,154.75,154.67,154.7,14625.0,149.7382,149.7963,149.7189,149.7479,14625.0
2023-07-31 11:40:00,154.71,154.73,154.64,154.7,20181.0,149.7576,149.7769,149.6898,149.7479,20181.0
2023-07-31 11:45:00,154.7,154.75,154.67,154.74,8883.0,149.7479,149.7963,149.7189,149.7866,8883.0
2023-07-31 11:50:00,154.75,154.77,154.59,154.6,33959.0,149.7963,149.8157,149.6414,149.6511,33959.0
2023-07-31 11:55:00,154.61,154.67,154.6,154.64,9691.0,149.6608,149.7189,149.6511,149.6898,9691.0
2023-07-31 12:00:00,154.64,154.69,154.63,154.66,20080.0,149.6898,149.7382,149.6801,149.7092,20080.0
2023-07-31 12:05:00,154.65,154.65,154.57,154.61,17999.0,149.6995,149.6995,149.6221,149.6608,17999.0
2023-07-31 12:10:00,154.61,154.7,154.59,154.67,18921.0,149.6608,149.7479,149.6414,149.7189,18921.0
2023-07-31 12:15:00,154.67,154.68,154.62,154.65,7952.0,149.7189,149.7285,149.6705,149.6995,7952.0
2023-07-31 12:20:00,154.65,154.73,154.64,154.72,18468.0,149.6995,149.7769,149.6898,149.7673,18468.0
2023-07-31 12:25:00,154.72,154.75,154.65,154.69,17590.0,149.7673,149.7963,149.6995,149.7382,17590.0
2023-07-31 12:30:00,154.69,154.69,154.61,154.64,20951.0,149.7382,149.7382,149.6608,149.6898,20951.0
2023-07-31 12:35:00,154.64,154.64,154.58,154.59,12179.0,149.6898,149.6898,149.6317,149.6414,12179.0
2023-07-31 12:40:00,154.59,154.59,154.5,154.56,16875.0,149.6414,149.6414,149.5543,149.6124,16875.0
2023-07-31 12:45:00,154.56,154.57,154.47,154.53,19370.0,149.6124,149.6221,149.5253,149.5833,19370.0
2023-07-31 12:50:00,154.53,154.54,154.46,154.49,18035.0,149.5833,149.593,149.5156,149.5446,18035.0
2023-07-31 12:55:00,154.49,154.5,154.44,154.48,22134.0,149.5446,149.5543,149.4962,149.5349,22134.0
2023-07-31 13:00:00,154.48,154.48,154.37,154.4,63101.0,149.5349,149.5349,149.4285,149.4575,63101.0
2023-07-31 13:05:00,154.41,154.55,154.4,154.54,12709.0,149.4672,149.6027,149.4575,149.593,12709.0
2023-07-31 13:10:00,154.54,154.61,154.53,154.53,15038.0,149.593,149.6608,149.5833,149.5833,15038.0
2023-07-31 13:15:00,154.53,154.54,154.4,154.44,17266.0,149.5833,149.593,149.4575,149.4962,17266.0
2023-07-31 13:20:00,154.46,154.5,154.44,154.46,25491.0,149.5156,149.5543,149.4962,149.5156,25491.0
2023-07-31 13:25:00,154.46,154.54,154.43,154.49,26590.0,149.5156,149.593,149.4865,149.5446,26590.0
2023-07-31 13:30:00,154.49,154.59,154.49,154.56,18983.0,149.5446,149.6414,149.5446,149.6124,18983.0
2023-07-31 13:35:00,154.6,154.63,154.58,154.63,67265.0,149.6511,149.6801,149.6317,149.6801,67265.0
2023-07-31 13:40:00,154.63,154.64,154.58,154.62,46298.0,149.6801,149.6898,149.6317,149.6705,46298.0
2023-07-31 13:45:00,154.62,154.62,154.57,154.58,33073.0,149.6705,149.6705,149.6221,149.6317,33073.0
2023-07-31 13:50:00,154.59,154.6,154.52,154.53,14428.0,149.6414,149.6511,149.5737,149.5833,14428.0
2023-07-31 13:55:00,154.53,154.58,154.52,154.58,15253.0,149.5833,149.6317,149.5737,149.6317,15253.0
2023-07-31 14:00:00,154.58,154.6,154.54,154.59,24635.0,149.6317,149.6511,149.593,149.6414,24635.0
2023-07-31 14:05:00,154.59,154.64,154.51,154.52,20816.0,149.6414,149.6898,149.564,149.5737,20816.0
2023-07-31 14:10:00,154.51,154.54,154.48,154.5,14042.0,149.564,149.593,149.5349,149.5543,14042.0
2023-07-31 14:15:00,154.5,154.51,154.45,154.46,17837.0,149.5543,149.564,149.5059,149.5156,17837.0
2023-07-31 14:20:00,154.45,154.48,154.42,154.44,24206.0,149.5059,149.5349,149.4769,149.4962,24206.0
2023-07-31 14:25:00,154.45,154.51,154.42,154.49,30279.0,149.5059,149.564,149.4769,149.5446,30279.0
2023-07-31 14:30:00,154.5,154.54,154.47,154.5,24783.0,149.5543,149.593,149.5253,149.5543,24783.0
2023-07-31 14:35:00,154.5,154.56,154.49,154.51,21616.0,149.5543,149.6124,149.5446,149.564,21616.0
2023-07-31 14:40:00,154.52,154.55,154.47,154.49,19412.0,149.5737,149.6027,149.5253,149.5446,19412.0
2023-07-31 14:45:00,154.5,154.56,154.47,154.54,48223.0,149.5543,149.6124,149.5253,149.593,48223.0
2023-07-31 14:50:00,154.55,154.6,154.54,154.56,29823.0,149.6027,149.6511,149.593,149.6124,29823.0
2023-07-31 14:55:00,154.56,154.61,154.55,154.58,51786.0,149.6124,149.6608,149.6027,149.6317,51786.0
2023-07-31 15:00:00,154.6,154.6,154.5,154.51,49126.0,149.6511,149.6511,149.5543,149.564,49126.0
2023-07-31 15:05:00,154.5,154.52,154.46,154.49,18121.0,149.5543,149.5737,149.5156,149.5446,18121.0
2023-07-31 15:10:00,154.48,154.51,154.43,154.49,21767.0,149.5349,149.564,149.4865,149.5446,21767.0
2023-07-31 15:15:00,154.49,154.54,154.45,154.53,55933.0,149.5446,149.593,149.5059,149.5833,55933.0
2023-07-31 15:20:00,154.53,154.56,154.49,154.5,16305.0,149.5833,149.6124,149.5446,149.5543,16305.0
2023-07-31 15:25:00,154.49,154.56,154.48,154.56,30796.0,149.5446,149.6124,149.5349,149.6124,30796.0
2023-07-31 15:30:00,154.56,154.6,154.43,154.45,21463.0,149.6124,149.6511,149.4865,149.5059,21463.0
2023-07-31 15:35:00,154.45,154.49,154.37,154.39,21702.0,149.5059,149.5446,149.4285,149.4478,21702.0
2023-07-31 15:40:00,154.39,154.48,154.38,154.47,32742.0,149.4478,149.5349,149.4381,149.5253,32742.0
2023-07-31 15:45:00,154.48,154.51,154.35,154.38,70550.0,149.5349,149.564,149.4091,149.4381,70550.0
2023-07-31 15:50:00,154.37,154.58,154.35,154.57,85806.0,149.4285,149.6317,149.4091,149.6221,85806.0
2023-07-31 15:55:00,154.58,154.9,154.56,154.86,301945.0,149.6317,149.9415,149.6124,149.9028,301945.0
2023-08-01 09:30:00,154.18,154.34,154.03,154.22,108233.0,149.2445,149.3994,149.0993,149.2833,108233.0
2023-08-01 09:35:00,154.22,154.56,154.21,154.43,85548.0,149.2833,149.6124,149.2736,149.4865,85548.0
2023-08-01 09:40:00,154.43,154.48,154.19,154.2,70444.0,149.4865,149.5349,149.2542,149.2639,70444.0
2023-08-01 09:45:00,154.21,154.31,154.15,154.3,107362.0,149.2736,149.3704,149.2155,149.3607,107362.0
2023-08-01 09:50:00,154.29,154.45,154.26,154.45,44511.0,149.351,149.5059,149.322,149.5059,44511.0
2023-08-01 09:55:00,154.44,154.52,154.35,154.51,17184.0,149.4962,149.5737,149.4091,149.564,17184.0
2023-08-01 10:00:00,154.51,154.65,154.44,154.51,38145.0,149.564,149.6995,149.4962,149.564,38145.0
2023-08-01 10:05:00,154.51,154.54,154.36,154.39,33511.0,149.564,149.593,149.4188,149.4478,33511.0
2023-08-01 10:10:00,154.37,154.4,154.19,154.23,32049.0,149.4285,149.4575,149.2542,149.2929,32049.0
2023-08-01 10:15:00,154.2,154.22,154.01,154.05,34874.0,149.2639,149.2833,149.08,149.1187,34874.0
2023-08-01 10:20:00,154.05,154.07,153.94,154.02,39322.0,149.1187,149.1381,149.0122,149.0897,39322.0
2023-08-01 10:25:00,154.01,154.03,153.92,153.94,18013.0,149.08,149.0993,148.9929,149.0122,18013.0
2023-08-01 10:30:00,153.91,153.97,153.86,153.9,90502.0,148.9832,149.0413,148.9348,148.9735,90502.0
2023-08-01 10:35:00,153.9,153.99,153.84,153.92,24049.0,148.9735,149.0606,148.9154,148.9929,24049.0
2023-08-01 10:40:00,153.92,154.0,153.81,153.84,20385.0,148.9929,149.0703,148.8864,148.9154,20385.0
2023-08-01 10:45:00,153.84,153.95,153.83,153.94,19403.0,148.9154,149.0219,148.9057,149.0122,19403.0
2023-08-01 10:50:00,153.94,154.02,153.88,153.96,22130.0,149.0122,149.0897,148.9541,149.0316,22130.0
2023-08-01 10:55:00,153.99,154.01,153.85,153.91,17742.0,149.0606,149.08,148.9251,148.9832,17742.0
2023-08-01 11:00:00,153.92,153.95,153.86,153.9,34173.0,148.9929,149.0219,148.9348,148.9735,34173.0
2023-08-01 11:05:00,153.89,153.96,153.87,153.96,21092.0,148.9638,149.0316,148.9445,149.0316,21092.0
2023-08-01 11:10:00,153.99,154.0,153.86,153.86,14752.0,149.0606,149.0703,148.9348,148.9348,14752.0
2023-08-01 11:15:00,153.86,153.89,153.78,153.87,26510.0,148.9348,148.9638,148.8573,148.9445,26510.0
2023-08-01 11:20:00,153.86,153.87,153.79,153.8,24385.0,148.9348,148.9445,148.867,148.8767,24385.0
2023-08-01 11:25:00,153.8,153.93,153.77,153.92,23079.0,148.8767,149.0025,148.8477,148.9929,23079.0
2023-08-01 11:30:00,153.91,153.93,153.84,153.9,15344.0,148.9832,149.0025,148.9154,148.9735,15344.0
2023-08-01 11:35:00,153.89,153.93,153.88,153.9,19278.0,148.9638,149.0025,148.9541,148.9735,19278.0
2023-08-01 11:40:00,153.9,153.9,153.85,153.85,17300.0,148.9735,148.9735,148.9251,148.9251,17300.0
2023-08-01 11:45:00,153.85,153.89,153.82,153.89,17680.0,148.9251,148.9638,148.8961,148.9638,17680.0
2023-08-01 11:50:00,153.88,153.92,153.84,153.9,9992.0,148.9541,148.9929,148.9154,148.9735,9992.0
2023-08-01 11:55:00,153.91,153.93,153.85,153.92,32950.0,148.9832,149.0025,148.9251,148.9929,32950.0
2023-08-01 12:00:00,153.93,153.95,153.89,153.9,7471.0,149.0025,149.0219,148.9638,148.9735,7471.0
2023-08-01 12:05:00,153.92,153.92,153.83,153.9,7116.0,148.9929,148.9929,148.9057,148.9735,7116.0
2023-08-01 12:10:00,153.9,153.95,153.89,153.95,6365.0,148.9735,149.0219,148.9638,149.0219,6365.0
2023-08-01 12:15:00,153.95,153.97,153.88,153.89,20599.0,149.0219,149.0413,148.9541,148.9638,20599.0
2023-08-01 12:20:00,153.88,153.89,153.83,153.88,5797.0,148.9541,148.9638,148.9057,148.9541,5797.0
2023-08-01 12:25:00,153.87,153.93,153.87,153.91,6823.0,148.9445,149.0025,148.9445,148.9832,6823.0
2023-08-01 12:30:00,153.91,153.99,153.85,153.97,11183.0,148.9832,149.0606,148.9251,149.0413,11183.0
2023-08-01 12:35:00,153.98,153.99,153.93,153.96,39500.0,149.0509,149.0606,149.0025,149.0316,39500.0
2023-08-01 12:40:00,153.99,154.03,153.97,154.02,21453.0,149.0606,149.0993,149.0413,149.0897,21453.0
2023-08-01 12:45:00,154.03,154.06,153.99,154.0,11364.0,149.0993,149.1284,149.0606,149.0703,11364.0
2023-08-01 12:50:00,153.99,154.02,153.96,154.02,11985.0,149.0606,149.0897,149.0316,149.0897,11985.0
2023-08-01 12:55:00,154.02,154.07,153.98,154.05,52322.0,149.0897,149.1381,149.0509,149.1187,52322.0
2023-08-01 13:00:00,154.08,154.11,154.04,154.06,6806.0,149.1477,149.1768,149.109,149.1284,6806.0
2023-08-01 13:05:00,154.07,154.07,154.0,154.01,6812.0,149.1381,149.1381,149.0703,149.08,6812.0
2023-08-01 13:10:00,154.02,154.02,153.96,154.02,6155.0,149.0897,149.0897,149.0316,149.0897,6155.0
2023-08-01 13:15:00,154.02,154.09,154.02,154.04,6045.0,149.0897,149.1574,149.0897,149.109,6045.0
2023-08-01 13:20:00,154.05,154.1,154.05,154.09,18171.0,149.1187,149.1671,149.1187,149.1574,18171.0
2023-08-01 13:25:00,154.07,154.15,154.07,154.12,7692.0,149.1381,149.2155,149.1381,149.1865,7692.0
2023-08-01 13:30:00,154.14,154.14,154.09,154.13,48305.0,149.2058,149.2058,149.1574,149.1961,48305.0
2023-08-01 13:35:00,154.14,154.15,154.09,154.1,11741.0,149.2058,149.2155,149.1574,149.1671,11741.0
2023-08-01 13:40:00,154.09,154.16,154.08,154.16,18494.0,149.1574,149.2252,149.1477,149.2252,18494.0
2023-08-01 13:45:00,154.16,154.17,154.12,154.15,10628.0,149.2252,149.2349,149.1865,149.2155,10628.0
2023-08-01 13:50:00,154.14,154.17,154.14,154.17,7334.0,149.2058,149.2349,149.2058,149.2349,7334.0
2023-08-01 13:55:00,154.17,154.18,154.14,154.17,11000.0,149.2349,149.2445,149.2058,149.2349,11000.0
2023-08-01 14:00:00,154.18,154.24,154.17,154.23,16293.0,149.2445,149.3026,149.2349,149.2929,16293.0
2023-08-01 14:05:00,154.22,154.25,154.2,154.25,19457.0,149.2833,149.3123,149.2639,149.3123,19457.0
2023-08-01 14:10:00,154.25,154.26,154.19,154.25,38375.0,149.3123,149.322,149.2542,149.3123,38375.0
2023-08-01 14:15:00,154.25,154.37,154.25,154.33,27834.0,149.3123,149.4285,149.3123,149.3897,27834.0
2023-08-01 14:20:00,154.33,154.33,154.22,154.25,47572.0,149.3897,149.3897,149.2833,149.3123,47572.0
2023-08-01 14:25:00,154.25,154.27,154.17,154.22,27918.0,149.3123,149.3317,149.2349,149.2833,27918.0
2023-08-01 14:30:00,154.24,154.26,154.23,154.24,14715.0,149.3026,149.322,149.2929,149.3026,14715.0
2023-08-01 14:35:00,154.25,154.32,154.24,154.31,12403.0,149.3123,149.3801,149.3026,149.3704,12403.0
2023-08-01 14:40:00,154.31,154.33,154.26,154.27,15095.0,149.3704,149.3897,149.322,149.3317,15095.0
2023-08-01 14:45:00,154.27,154.33,154.27,154.32,9583.0,149.3317,149.3897,149.3317,149.3801,9583.0
2023-08-01 14:50:00,154.31,154.33,154.24,154.27,32991.0,149.3704,149.3897,149.3026,149.3317,32991.0
2023-08-01 14:55:00,154.27,154.31,154.23,154.31,45116.0,149.3317,149.3704,149.2929,149.3704,45116.0
2023-08-01 15:00:00,154.31,154.33,154.28,154.33,136734.0,149.3704,149.3897,149.3413,149.3897,136734.0
2023-08-01 15:05:00,154.33,154.37,154.32,154.36,27367.0,149.3897,149.4285,149.3801,149.4188,27367.0
2023-08-01 15:10:00,154.36,154.39,154.33,154.34,13100.0,149.4188,149.4478,149.3897,149.3994,13100.0
2023-08-01 15:15:00,154.36,154.37,154.31,154.32,35319.0,149.4188,149.4285,149.3704,149.3801,35319.0
2023-08-01 15:20:00,154.32,154.36,154.31,154.31,20251.0,149.3801,149.4188,149.3704,149.3704,20251.0
2023-08-01 15:25:00,154.31,154.32,154.24,154.27,33298.0,149.3704,149.3801,149.3026,149.3317,33298.0
2023-08-01 15:30:00,154.27,154.32,154.26,154.3,48078.0,149.3317,149.3801,149.322,149.3607,48078.0
2023-08-01 15:35:00,154.29,154.29,154.16,154.17,53591.0,149.351,149.351,149.2252,149.2349,53591.0
2023-08-01 15:40:00,154.17,154.17,154.1,154.14,86637.0,149.2349,149.2349,149.1671,149.2058,86637.0
2023-08-01 15:45:00,154.13,154.28,154.13,154.28,156056.0,149.1961,149.3413,149.1961,149.3413,156056.0
2023-08-01 15:50:00,154.3,154.39,154.29,154.37,90836.0,149.3607,149.4478,149.351,149.4285,90836.0
2023-08-01 15:55:00,154.36,154.37,154.24,154.25,113319.0,149.4188,149.4285,149.3026,149.3123,113319.0
2023-08-02 09:30:00,153.07,153.2,152.76,152.86,221870.0,148.1701,148.2959,147.87,147.9668,221870.0
2023-08-02 09:35:00,152.86,153.27,152.76,153.27,147914.0,147.9668,148.3637,147.87,148.3637,147914.0
2023-08-02 09:40:00,153.27,153.53,153.17,153.34,326625.0,148.3637,148.6153,148.2669,148.4314,326625.0
2023-08-02 09:45:00,153.34,153.4,153.14,153.39,65277.0,148.4314,148.4895,148.2378,148.4798,65277.0
2023-08-02 09:50:00,153.39,153.4,153.25,153.32,55332.0,148.4798,148.4895,148.3443,148.4121,55332.0
2023-08-02 09:55:00,153.34,153.37,153.22,153.28,76959.0,148.4314,148.4605,148.3153,148.3733,76959.0
2023-08-02 10:00:00,153.28,153.33,153.13,153.27,39215.0,148.3733,148.4217,148.2282,148.3637,39215.0
2023-08-02 10:05:00,153.27,153.27,153.0,153.03,42174.0,148.3637,148.3637,148.1023,148.1314,42174.0
2023-08-02 10:10:00,153.06,153.2,153.05,153.13,73321.0,148.1604,148.2959,148.1507,148.2282,73321.0
2023-08-02 10:15:00,153.12,153.12,152.87,152.97,39273.0,148.2185,148.2185,147.9765,148.0733,39273.0
2023-08-02 10:20:00,152.96,153.08,152.92,153.02,18055.0,148.0636,148.1798,148.0249,148.1217,18055.0
2023-08-02 10:25:00,153.01,153.12,152.99,153.03,21946.0,148.112,148.2185,148.0926,148.1314,21946.0
2023-08-02 10:30:00,153.03,153.14,153.02,153.11,122321.0,148.1314,148.2378,148.1217,148.2088,122321.0
2023-08-02 10:35:00,153.1,153.11,152.87,152.89,66089.0,148.1991,148.2088,147.9765,147.9958,66089.0
2023-08-02 10:40:00,152.88,152.95,152.78,152.8,61650.0,147.9862,148.0539,147.8894,147.9087,61650.0
2023-08-02 10:45:00,152.8,152.8,152.59,152.62,47076.0,147.9087,147.9087,147.7054,147.7345,47076.0
2023-08-02 10:50:00,152.6,152.65,152.54,152.57,49082.0,147.7151,147.7635,147.657,147.6861,49082.0
2023-08-02 10:55:00,152.56,152.57,152.45,152.53,58421.0,147.6764,147.6861,147.5699,147.6474,58421.0
2023-08-02 11:00:00,152.53,152.69,152.47,152.66,46450.0,147.6474,147.8022,147.5893,147.7732,46450.0
2023-08-02 11:05:00,152.65,152.66,152.56,152.65,56708.0,147.7635,147.7732,147.6764,147.7635,56708.0
2023-08-02 11:10:00,152.65,152.71,152.65,152.65,307157.0,147.7635,147.8216,147.7635,147.7635,307157.0
2023-08-02 11:15:00,152.65,152.67,152.53,152.53,28887.0,147.7635,147.7829,147.6474,147.6474,28887.0
2023-08-02 11:20:00,152.53,152.8,152.53,152.77,141767.0,147.6474,147.9087,147.6474,147.8797,141767.0
2023-08-02 11:25:00,152.77,152.9,152.74,152.88,62072.0,147.8797,148.0055,147.8506,147.9862,62072.0
2023-08-02 11:30:00,152.89,152.94,152.85,152.94,142237.0,147.9958,148.0442,147.9571,148.0442,142237.0
2023-08-02 11:35:00,152.97,153.08,152.93,152.95,27524.0,148.0733,148.1798,148.0346,148.0539,27524.0
2023-08-02 11:40:00,152.91,152.94,152.8,152.88,12898.0,148.0152,148.0442,147.9087,147.9862,12898.0
2023-08-02 11:45:00,152.89,152.93,152.82,152.88,20249.0,147.9958,148.0346,147.9281,147.9862,20249.0
2023-08-02 11:50:00,152.87,152.92,152.84,152.87,69783.0,147.9765,148.0249,147.9474,147.9765,69783.0
2023-08-02 11:55:00,152.87,152.93,152.8,152.81,39115.0,147.9765,148.0346,147.9087,147.9184,39115.0
2023-08-02 12:00:00,152.81,152.88,152.78,152.83,23492.0,147.9184,147.9862,147.8894,147.9378,23492.0
2023-08-02 12:05:00,152.83,152.89,152.81,152.83,21424.0,147.9378,147.9958,147.9184,147.9378,21424.0
2023-08-02 12:10:00,152.86,152.92,152.84,152.92,48217.0,147.9668,148.0249,147.9474,148.0249,48217.0
2023-08-02 12:15:00,152.91,153.09,152.9,153.08,55010.0,148.0152,148.1894,148.0055,148.1798,55010.0
2023-08-02 12:20:00,153.08,153.09,152.98,153.01,45661.0,148.1798,148.1894,148.083,148.112,45661.0
2023-08-02 12:25:00,152.99,153.07,152.92,152.99,17157.0,148.0926,148.1701,148.0249,148.0926,17157.0
2023-08-02 12:30:00,152.99,153.09,152.93,153.03,31739.0,148.0926,148.1894,148.0346,148.1314,31739.0
2023-08-02 12:35:00,153.04,153.18,153.01,153.16,35867.0,148.141,148.2766,148.112,148.2572,35867.0
2023-08-02 12:40:00,153.18,153.2,153.06,153.19,35184.0,148.2766,148.2959,148.1604,148.2862,35184.0
2023-08-02 12:45:00,153.21,153.25,153.17,153.21,38502.0,148.3056,148.3443,148.2669,148.3056,38502.0
2023-08-02 12:50:00,153.2,153.2,153.01,153.04,13794.0,148.2959,148.2959,148.112,148.141,13794.0
2023-08-02 12:55:00,153.04,153.13,153.03,153.08,16837.0,148.141,148.2282,148.1314,148.1798,16837.0
2023-08-02 13:00:00,153.08,153.16,153.06,153.13,15181.0,148.1798,148.2572,148.1604,148.2282,15181.0
2023-08-02 13:05:00,153.11,153.13,153.04,153.1,43679.0,148.2088,148.2282,148.141,148.1991,43679.0
2023-08-02 13:10:00,153.12,153.17,153.06,153.06,45795.0,148.2185,148.2669,148.1604,148.1604,45795.0
2023-08-02 13:15:00,153.06,153.12,153.04,153.12,64645.0,148.1604,148.2185,148.141,148.2185,64645.0
2023-08-02 13:20:00,153.13,153.13,153.04,153.05,9902.0,148.2282,148.2282,148.141,148.1507,9902.0
2023-08-02 13:25:00,153.05,153.15,153.04,153.15,97946.0,148.1507,148.2475,148.141,148.2475,97946.0
2023-08-02 13:30:00,153.15,153.25,153.13,153.2,30396.0,148.2475,148.3443,148.2282,148.2959,30396.0
2023-08-02 13:35:00,153.21,153.24,153.17,153.17,12810.0,148.3056,148.3346,148.2669,148.2669,12810.0
2023-08-02 13:40:00,153.18,153.19,153.03,153.04,38805.0,148.2766,148.2862,148.1314,148.141,38805.0
2023-08-02 13:45:00,153.04,153.11,153.03,153.04,9725.0,148.141,148.2088,148.1314,148.141,9725.0
2023-08-02 13:50:00,153.04,153.06,152.98,152.99,18697.0,148.141,148.1604,148.083,148.0926,18697.0
2023-08-02 13:55:00,152.99,153.03,152.96,152.99,11791.0,148.0926,148.1314,148.0636,148.0926,11791.0
2023-08-02 14:00:00,152.99,153.06,152.98,153.05,12466.0,148.0926,148.1604,148.083,148.1507,12466.0
2023-08-02 14:05:00,153.05,153.05,152.95,152.97,22818.0,148.1507,148.1507,148.0539,148.0733,22818.0
2023-08-02 14:10:00,152.98,153.0,152.91,152.99,49122.0,148.083,148.1023,148.0152,148.0926,49122.0
2023-08-02 14:15:00,153.0,153.03,152.96,152.98,10004.0,148.1023,148.1314,148.0636,148.083,10004.0
2023-08-02 14:20:00,152.97,152.98,152.92,152.93,14114.0,148.0733,148.083,148.0249,148.0346,14114.0
2023-08-02 14:25:00,152.95,152.96,152.87,152.93,163453.0,148.0539,148.0636,147.9765,148.0346,163453.0
2023-08-02 14:30:00,152.92,152.98,152.9,152.93,18272.0,148.0249,148.083,148.0055,148.0346,18272.0
2023-08-02 14:35:00,152.93,152.94,152.85,152.89,33144.0,148.0346,148.0442,147.9571,147.9958,33144.0
2023-08-02 14:40:00,152.88,152.92,152.78,152.78,318069.0,147.9862,148.0249,147.8894,147.8894,318069.0
2023-08-02 14:45:00,152.77,152.86,152.76,152.85,327901.0,147.8797,147.9668,147.87,147.9571,327901.0
2023-08-02 14:50:00,152.87,152.94,152.85,152.86,26429.0,147.9765,148.0442,147.9571,147.9668,26429.0
2023-08-02 14:55:00,152.87,152.88,152.8,152.85,68729.0,147.9765,147.9862,147.9087,147.9571,68729.0
2023-08-02 15:00:00,152.86,152.93,152.84,152.93,24168.0,147.9668,148.0346,147.9474,148.0346,24168.0
2023-08-02 15:05:00,152.95,152.95,152.82,152.85,34341.0,148.0539,148.0539,147.9281,147.9571,34341.0
2023-08-02 15:10:00,152.84,152.87,152.77,152.78,45875.0,147.9474,147.9765,147.8797,147.8894,45875.0
2023-08-02 15:15:00,152.77,152.81,152.7,152.78,47195.0,147.8797,147.9184,147.8119,147.8894,47195.0
2023-08-02 15:20:00,152.78,152.84,152.74,152.75,27135.0,147.8894,147.9474,147.8506,147.8603,27135.0
2023-08-02 15:25:00,152.75,152.77,152.53,152.55,63670.0,147.8603,147.8797,147.6474,147.6667,63670.0
2023-08-02 15:30:00,152.55,152.69,152.53,152.63,37328.0,147.6667,147.8022,147.6474,147.7442,37328.0
2023-08-02 15:35:00,152.62,152.72,152.61,152.69,198713.0,147.7345,147.8313,147.7248,147.8022,198713.0
2023-08-02 15:40:00,152.7,152.78,152.63,152.75,58167.0,147.8119,147.8894,147.7442,147.8603,58167.0
2023-08-02 15:45:00,152.75,152.85,152.74,152.78,87225.0,147.8603,147.9571,147.8506,147.8894,87225.0
2023-08-02 15:50:00,152.79,152.89,152.7,152.79,128537.0,147.899,147.9958,147.8119,147.899,128537.0
2023-08-02 15:55:00,152.79,152.9,152.73,152.75,145446.0,147.899,148.0055,147.841,147.8603,145446.0
2023-08-03 09:30:00,152.2,152.26,151.7,151.87,72497.0,147.3279,147.386,146.8439,147.0085,72497.0
2023-08-03 09:35:00,151.88,152.16,151.82,151.84,59402.0,147.0182,147.2892,146.9601,146.9794,59402.0
2023-08-03 09:40:00,151.82,151.85,151.68,151.73,106996.0,146.9601,146.9891,146.8246,146.873,106996.0
2023-08-03 09:45:00,151.73,151.75,151.53,151.67,62224.0,146.873,146.8923,146.6794,146.8149,62224.0
2023-08-03 09:50:00,151.66,151.81,151.63,151.8,159441.0,146.8052,146.9504,146.7762,146.9407,159441.0
2023-08-03 09:55:00,151.82,151.86,151.68,151.68,37918.0,146.9601,146.9988,146.8246,146.8246,37918.0
2023-08-03 10:00:00,151.65,151.88,151.63,151.79,79190.0,146.7955,147.0182,146.7762,146.931,79190.0
2023-08-03 10:05:00,151.8,151.87,151.73,151.74,44278.0,146.9407,147.0085,146.873,146.8826,44278.0
2023-08-03 10:10:00,151.75,151.81,151.67,151.7,56078.0,146.8923,146.9504,146.8149,146.8439,56078.0
2023-08-03 10:15:00,151.69,151.71,151.51,151.71,47280.0,146.8342,146.8536,146.66,146.8536,47280.0
2023-08-03 10:20:00,151.72,151.78,151.59,151.61,45961.0,146.8633,146.9214,146.7374,146.7568,45961.0
2023-08-03 10:25:00,151.59,151.65,151.47,151.47,50877.0,146.7374,146.7955,146.6213,146.6213,50877.0
2023-08-03 10:30:00,151.47,151.59,151.44,151.58,63505.0,146.6213,146.7374,146.5922,146.7278,63505.0
2023-08-03 10:35:00,151.57,151.64,151.46,151.49,67875.0,146.7181,146.7858,146.6116,146.6406,67875.0
2023-08-03 10:40:00,151.48,151.6,151.44,151.59,34637.0,146.631,146.7471,146.5922,146.7374,34637.0
2023-08-03 10:45:00,151.6,151.62,151.49,151.59,40982.0,146.7471,146.7665,146.6406,146.7374,40982.0
2023-08-03 10:50:00,151.59,151.63,151.49,151.53,29674.0,146.7374,146.7762,146.6406,146.6794,29674.0
2023-08-03 10:55:00,151.51,151.64,151.47,151.61,61141.0,146.66,146.7858,146.6213,146.7568,61141.0
2023-08-03 11:00:00,151.59,151.76,151.56,151.72,51952.0,146.7374,146.902,146.7084,146.8633,51952.0
2023-08-03 11:05:00,151.72,151.75,151.68,151.69,48460.0,146.8633,146.8923,146.8246,146.8342,48460.0
2023-08-03 11:10:00,151.68,151.73,151.64,151.67,36658.0,146.8246,146.873,146.7858,146.8149,36658.0
2023-08-03 11:15:00,151.67,151.83,151.66,151.8,39262.0,146.8149,146.9698,146.8052,146.9407,39262.0
2023-08-03 11:20:00,151.81,151.9,151.81,151.89,38095.0,146.9504,147.0375,146.9504,147.0278,38095.0
2023-08-03 11:25:00,151.89,151.98,151.88,151.92,32438.0,147.0278,147.115,147.0182,147.0569,32438.0
2023-08-03 11:30:00,151.92,151.95,151.85,151.89,27555.0,147.0569,147.0859,146.9891,147.0278,27555.0
2023-08-03 11:35:00,151.87,151.92,151.83,151.86,31535.0,147.0085,147.0569,146.9698,146.9988,31535.0
2023-08-03 11:40:00,151.87,151.96,151.82,151.89,23030.0,147.0085,147.0956,146.9601,147.0278,23030.0
2023-08-03 11:45:00,151.88,151.94,151.83,151.94,37509.0,147.0182,147.0762,146.9698,147.0762,37509.0
2023-08-03 11:50:00,151.93,152.05,151.93,152.04,15343.0,147.0666,147.1827,147.0666,147.173,15343.0
2023-08-03 11:55:00,152.05,152.07,151.94,152.0,29288.0,147.1827,147.2021,147.0762,147.1343,29288.0
2023-08-03 12:00:00,151.99,152.03,151.94,151.99,21565.0,147.1246,147.1634,147.0762,147.1246,21565.0
2023-08-03 12:05:00,151.99,152.03,151.93,152.0,24701.0,147.1246,147.1634,147.0666,147.1343,24701.0
2023-08-03 12:10:00,151.99,152.05,151.99,152.02,12049.0,147.1246,147.1827,147.1246,147.1537,12049.0
2023-08-03 12:15:00,152.01,152.14,151.99,152.14,64129.0,147.144,147.2698,147.1246,147.2698,64129.0
2023-08-03 12:20:00,152.13,152.17,152.03,152.07,19814.0,147.2602,147.2989,147.1634,147.2021,19814.0
2023-08-03 12:25:00,152.06,152.08,152.02,152.08,14148.0,147.1924,147.2118,147.1537,147.2118,14148.0
2023-08-03 12:30:00,152.09,152.16,152.09,152.09,34868.0,147.2214,147.2892,147.2214,147.2214,34868.0
2023-08-03 12:35:00,152.1,152.15,152.08,152.14,19360.0,147.2311,147.2795,147.2118,147.2698,19360.0
2023-08-03 12:40:00,152.15,152.34,152.15,152.34,21903.0,147.2795,147.4634,147.2795,147.4634,21903.0
2023-08-03 12:45:00,152.35,152.42,152.34,152.42,31014.0,147.4731,147.5409,147.4634,147.5409,31014.0
2023-08-03 12:50:00,152.43,152.46,152.35,152.36,43136.0,147.5506,147.5796,147.4731,147.4828,43136.0
2023-08-03 12:55:00,152.35,152.41,152.34,152.4,28810.0,147.4731,147.5312,147.4634,147.5215,28810.0
2023-08-03 13:00:00,152.41,152.47,152.37,152.37,32025.0,147.5312,147.5893,147.4925,147.4925,32025.0
2023-08-03 13:05:00,152.36,152.39,152.28,152.34,73404.0,147.4828,147.5118,147.4054,147.4634,73404.0
2023-08-03 13:10:00,152.33,152.43,152.32,152.4,89455.0,147.4538,147.5506,147.4441,147.5215,89455.0
2023-08-03 13:15:00,152.4,152.42,152.35,152.4,147276.0,147.5215,147.5409,147.4731,147.5215,147276.0
2023-08-03 13:20:00,152.39,152.51,152.39,152.47,22329.0,147.5118,147.628,147.5118,147.5893,22329.0
2023-08-03 13:25:00,152.47,152.54,152.46,152.46,21926.0,147.5893,147.657,147.5796,147.5796,21926.0
2023-08-03 13:30:00,152.47,152.51,152.32,152.34,19779.0,147.5893,147.628,147.4441,147.4634,19779.0
2023-08-03 13:35:00,152.31,152.42,152.28,152.41,29770.0,147.4344,147.5409,147.4054,147.5312,29770.0
2023-08-03 13:40:00,152.4,152.4,152.29,152.31,16392.0,147.5215,147.5215,147.415,147.4344,16392.0
2023-08-03 13:45:00,152.3,152.37,152.24,152.32,31756.0,147.4247,147.4925,147.3666,147.4441,31756.0
2023-08-03 13:50:00,152.31,152.33,152.25,152.31,33569.0,147.4344,147.4538,147.3763,147.4344,33569.0
2023-08-03 13:55:00,152.31,152.32,152.17,152.21,41267.0,147.4344,147.4441,147.2989,147.3376,41267.0
2023-08-03 14:00:00,152.2,152.25,152.13,152.24,27601.0,147.3279,147.3763,147.2602,147.3666,27601.0
2023-08-03 14:05:00,152.25,152.3,152.23,152.24,29826.0,147.3763,147.4247,147.357,147.3666,29826.0
2023-08-03 14:10:00,152.24,152.29,152.21,152.26,17980.0,147.3666,147.415,147.3376,147.386,17980.0
2023-08-03 14:15:00,152.26,152.3,152.22,152.3,18625.0,147.386,147.4247,147.3473,147.4247,18625.0
2023-08-03 14:20:00,152.29,152.35,152.27,152.35,23416.0,147.415,147.4731,147.3957,147.4731,23416.0
2023-08-03 14:25:00,152.37,152.37,152.28,152.33,12910.0,147.4925,147.4925,147.4054,147.4538,12910.0
2023-08-03 14:30:00,152.32,152.36,152.24,152.25,29176.0,147.4441,147.4828,147.3666,147.3763,29176.0
2023-08-03 14:35:00,152.23,152.24,152.06,152.19,32099.0,147.357,147.3666,147.1924,147.3182,32099.0
2023-08-03 14:40:00,152.19,152.28,152.18,152.26,16595.0,147.3182,147.4054,147.3086,147.386,16595.0
2023-08-03 14:45:00,152.26,152.31,152.24,152.26,33903.0,147.386,147.4344,147.3666,147.386,33903.0
2023-08-03 14:50:00,152.27,152.37,152.25,152.36,48249.0,147.3957,147.4925,147.3763,147.4828,48249.0
2023-08-03 14:55:00,152.37,152.37,152.3,152.33,37665.0,147.4925,147.4925,147.4247,147.4538,37665.0
2023-08-03 15:00:00,152.34,152.36,152.28,152.34,36950.0,147.4634,147.4828,147.4054,147.4634,36950.0
2023-08-03 15:05:00,152.34,152.34,152.21,152.25,41359.0,147.4634,147.4634,147.3376,147.3763,41359.0
2023-08-03 15:10:00,152.24,152.24,152.02,152.08,38780.0,147.3666,147.3666,147.1537,147.2118,38780.0
2023-08-03 15:15:00,152.08,152.17,152.01,152.16,41064.0,147.2118,147.2989,147.144,147.2892,41064.0
2023-08-03 15:20:00,152.16,152.2,152.13,152.19,39103.0,147.2892,147.3279,147.2602,147.3182,39103.0
2023-08-03 15:25:00,152.19,152.2,152.12,152.13,48886.0,147.3182,147.3279,147.2505,147.2602,48886.0
2023-08-03 15:30:00,152.13,152.24,152.11,152.2,79661.0,147.2602,147.3666,147.2408,147.3279,79661.0
2023-08-03 15:35:00,152.21,152.23,152.13,152.16,65810.0,147.3376,147.357,147.2602,147.2892,65810.0
2023-08-03 15:40:00,152.16,152.2,152.13,152.16,81083.0,147.2892,147.3279,147.2602,147.2892,81083.0
2023-08-03 15:45:00,152.15,152.15,152.05,152.05,108922.0,147.2795,147.2795,147.1827,147.1827,108922.0
2023-08-03 15:50:00,152.04,152.18,151.98,152.13,163546.0,147.173,147.3086,147.115,147.2602,163546.0
2023-08-03 15:55:00,152.12,152.21,151.99,152.0,215743.0,147.2505,147.3376,147.1246,147.1343,215743.0
2023-08-04 09:30:00,152.35,152.48,152.16,152.47,119314.0,147.4731,147.599,147.2892,147.5893,119314.0
2023-08-04 09:35:00,152.46,152.48,151.95,152.16,108850.0,147.5796,147.599,147.0859,147.2892,108850.0
2023-08-04 09:40:00,152.17,152.5,152.15,152.49,98600.0,147.2989,147.6183,147.2795,147.6086,98600.0
2023-08-04 09:45:00,152.51,152.63,152.51,152.57,67849.0,147.628,147.7442,147.628,147.6861,67849.0
2023-08-04 09:50:00,152.57,152.62,152.42,152.51,56924.0,147.6861,147.7345,147.5409,147.628,56924.0
2023-08-04 09:55:00,152.5,152.5,152.2,152.31,70713.0,147.6183,147.6183,147.3279,147.4344,70713.0
2023-08-04 10:00:00,152.31,152.39,152.02,152.09,58570.0,147.4344,147.5118,147.1537,147.2214,58570.0
2023-08-04 10:05:00,152.06,152.06,151.82,151.96,110215.0,147.1924,147.1924,146.9601,147.0956,110215.0
2023-08-04 10:10:00,151.97,152.07,151.96,152.0,39181.0,147.1053,147.2021,147.0956,147.1343,39181.0
2023-08-04 10:15:00,152.0,152.21,151.93,152.19,55002.0,147.1343,147.3376,147.0666,147.3182,55002.0
2023-08-04 10:20:00,152.19,152.34,152.18,152.32,29715.0,147.3182,147.4634,147.3086,147.4441,29715.0
2023-08-04 10:25:00,152.33,152.44,152.33,152.44,24075.0,147.4538,147.5602,147.4538,147.5602,24075.0
2023-08-04 10:30:00,152.49,152.62,152.48,152.57,34291.0,147.6086,147.7345,147.599,147.6861,34291.0
2023-08-04 10:35:00,152.58,152.64,152.5,152.6,23757.0,147.6958,147.7538,147.6183,147.7151,23757.0
2023-08-04 10:40:00,152.6,152.77,152.56,152.77,23155.0,147.7151,147.8797,147.6764,147.8797,23155.0
2023-08-04 10:45:00,152.76,152.79,152.66,152.72,24713.0,147.87,147.899,147.7732,147.8313,24713.0
2023-08-04 10:50:00,152.69,152.71,152.6,152.7,20438.0,147.8022,147.8216,147.7151,147.8119,20438.0
2023-08-04 10:55:00,152.7,152.78,152.67,152.76,20021.0,147.8119,147.8894,147.7829,147.87,20021.0
2023-08-04 11:00:00,152.76,152.77,152.6,152.62,33495.0,147.87,147.8797,147.7151,147.7345,33495.0
2023-08-04 11:05:00,152.63,152.68,152.53,152.53,25505.0,147.7442,147.7926,147.6474,147.6474,25505.0
2023-08-04 11:10:00,152.55,152.62,152.51,152.59,47607.0,147.6667,147.7345,147.628,147.7054,47607.0
2023-08-04 11:15:00,152.6,152.61,152.54,152.57,47963.0,147.7151,147.7248,147.657,147.6861,47963.0
2023-08-04 11:20:00,152.61,152.7,152.59,152.65,20232.0,147.7248,147.8119,147.7054,147.7635,20232.0
2023-08-04 11:25:00,152.65,152.73,152.65,152.73,13807.0,147.7635,147.841,147.7635,147.841,13807.0
2023-08-04 11:30:00,152.73,152.75,152.65,152.65,21954.0,147.841,147.8603,147.7635,147.7635,21954.0
2023-08-04 11:35:00,152.66,152.68,152.61,152.61,23223.0,147.7732,147.7926,147.7248,147.7248,23223.0
2023-08-04 11:40:00,152.57,152.75,152.56,152.74,15546.0,147.6861,147.8603,147.6764,147.8506,15546.0
2023-08-04 11:45:00,152.75,152.78,152.66,152.67,24360.0,147.8603,147.8894,147.7732,147.7829,24360.0
2023-08-04 11:50:00,152.7,152.71,152.63,152.68,24372.0,147.8119,147.8216,147.7442,147.7926,24372.0
2023-08-04 11:55:00,152.7,152.72,152.64,152.68,51998.0,147.8119,147.8313,147.7538,147.7926,51998.0
2023-08-04 12:00:00,152.69,152.79,152.69,152.78,27628.0,147.8022,147.899,147.8022,147.8894,27628.0
2023-08-04 12:05:00,152.78,152.78,152.67,152.69,16603.0,147.8894,147.8894,147.7829,147.8022,16603.0
2023-08-04 12:10:00,152.68,152.82,152.67,152.8,40296.0,147.7926,147.9281,147.7829,147.9087,40296.0
2023-08-04 12:15:00,152.82,152.9,152.81,152.9,42264.0,147.9281,148.0055,147.9184,148.0055,42264.0
2023-08-04 12:20:00,152.91,152.93,152.82,152.91,24502.0,148.0152,148.0346,147.9281,148.0152,24502.0
2023-08-04 12:25:00,152.92,153.05,152.91,153.02,25448.0,148.0249,148.1507,148.0152,148.1217,25448.0
2023-08-04 12:30:00,153.03,153.05,152.94,152.97,21858.0,148.1314,148.1507,148.0442,148.0733,21858.0
2023-08-04 12:35:00,152.97,152.99,152.93,152.99,9591.0,148.0733,148.0926,148.0346,148.0926,9591.0
2023-08-04 12:40:00,153.0,153.07,152.98,153.07,15538.0,148.1023,148.1701,148.083,148.1701,15538.0
2023-08-04 12:45:00,153.06,153.1,153.04,153.08,16763.0,148.1604,148.1991,148.141,148.1798,16763.0
2023-08-04 12:50:00,153.09,153.11,153.04,153.1,4832.0,148.1894,148.2088,148.141,148.1991,4832.0
2023-08-04 12:55:00,153.11,153.13,153.05,153.07,8866.0,148.2088,148.2282,148.1507,148.1701,8866.0
2023-08-04 13:00:00,153.1,153.11,153.03,153.04,10408.0,148.1991,148.2088,148.1314,148.141,10408.0
2023-08-04 13:05:00,153.05,153.05,152.91,152.94,19065.0,148.1507,148.1507,148.0152,148.0442,19065.0
2023-08-04 13:10:00,152.93,152.97,152.89,152.96,15114.0,148.0346,148.0733,147.9958,148.0636,15114.0
2023-08-04 13:15:00,152.97,152.98,152.91,152.92,11524.0,148.0733,148.083,148.0152,148.0249,11524.0
2023-08-04 13:20:00,152.91,152.93,152.88,152.9,11216.0,148.0152,148.0346,147.9862,148.0055,11216.0
2023-08-04 13:25:00,152.9,152.9,152.72,152.75,46294.0,148.0055,148.0055,147.8313,147.8603,46294.0
2023-08-04 13:30:00,152.75,152.83,152.75,152.8,19951.0,147.8603,147.9378,147.8603,147.9087,19951.0
2023-08-04 13:35:00,152.79,152.79,152.67,152.69,12388.0,147.899,147.899,147.7829,147.8022,12388.0
2023-08-04 13:40:00,152.67,152.71,152.62,152.66,28610.0,147.7829,147.8216,147.7345,147.7732,28610.0
2023-08-04 13:45:00,152.66,152.74,152.64,152.68,33958.0,147.7732,147.8506,147.7538,147.7926,33958.0
2023-08-04 13:50:00,152.68,152.69,152.56,152.58,57078.0,147.7926,147.8022,147.6764,147.6958,57078.0
2023-08-04 13:55:00,152.58,152.58,152.41,152.44,30260.0,147.6958,147.6958,147.5312,147.5602,30260.0
2023-08-04 14:00:00,152.43,152.43,152.04,152.04,109109.0,147.5506,147.5506,147.173,147.173,109109.0
2023-08-04 14:05:00,152.04,152.14,152.01,152.03,61390.0,147.173,147.2698,147.144,147.1634,61390.0
2023-08-04 14:10:00,152.03,152.2,152.01,152.16,21312.0,147.1634,147.3279,147.144,147.2892,21312.0
2023-08-04 14:15:00,152.15,152.16,151.86,151.96,39980.0,147.2795,147.2892,146.9988,147.0956,39980.0
2023-08-04 14:20:00,151.96,151.96,151.66,151.66,52914.0,147.0956,147.0956,146.8052,146.8052,52914.0
2023-08-04 14:25:00,151.65,151.84,151.58,151.65,39221.0,146.7955,146.9794,146.7278,146.7955,39221.0
2023-08-04 14:30:00,151.65,151.72,151.53,151.63,28759.0,146.7955,146.8633,146.6794,146.7762,28759.0
2023-08-04 14:35:00,151.61,151.61,151.46,151.48,29069.0,146.7568,146.7568,146.6116,146.631,29069.0
2023-08-04 14:40:00,151.49,151.58,151.37,151.49,40192.0,146.6406,146.7278,146.5245,146.6406,40192.0
2023-08-04 14:45:00,151.48,151.49,151.35,151.42,66051.0,146.631,146.6406,146.5051,146.5729,66051.0
2023-08-04 14:50:00,151.43,151.61,151.34,151.34,57981.0,146.5826,146.7568,146.4955,146.4955,57981.0
2023-08-04 14:55:00,151.33,151.45,151.25,151.36,31798.0,146.4858,146.6019,146.4083,146.5148,31798.0
2023-08-04 15:00:00,151.36,151.47,151.33,151.35,78803.0,146.5148,146.6213,146.4858,146.5051,78803.0
2023-08-04 15:05:00,151.36,151.37,151.18,151.2,57609.0,146.5148,146.5245,146.3406,146.3599,57609.0
2023-08-04 15:10:00,151.2,151.43,151.2,151.41,30212.0,146.3599,146.5826,146.3599,146.5632,30212.0
2023-08-04 15:15:00,151.42,151.48,151.35,151.36,21269.0,146.5729,146.631,146.5051,146.5148,21269.0
2023-08-04 15:20:00,151.33,151.39,151.25,151.28,19225.0,146.4858,146.5439,146.4083,146.4374,19225.0
2023-08-04 15:25:00,151.27,151.37,151.26,151.36,21934.0,146.4277,146.5245,146.418,146.5148,21934.0
2023-08-04 15:30:00,151.38,151.43,151.31,151.33,163570.0,146.5342,146.5826,146.4664,146.4858,163570.0
2023-08-04 15:35:00,151.34,151.37,151.15,151.2,31624.0,146.4955,146.5245,146.3115,146.3599,31624.0
2023-08-04 15:40:00,151.2,151.26,151.17,151.2,44657.0,146.3599,146.418,146.3309,146.3599,44657.0
2023-08-04 15:45:00,151.2,151.31,151.19,151.23,52512.0,146.3599,146.4664,146.3503,146.389,52512.0
2023-08-04 15:50:00,151.23,151.36,151.15,151.2,87020.0,146.389,146.5148,146.3115,146.3599,87020.0
2023-08-04 15:55:00,151.2,151.34,151.17,151.32,97948.0,146.3599,146.4955,146.3309,146.4761,97948.0
2023-08-07 09:30:00,151.92,152.45,151.87,152.31,78297.0,147.0569,147.5699,147.0085,147.4344,78297.0
2023-08-07 09:35:00,152.35,152.41,152.23,152.25,51318.0,147.4731,147.5312,147.357,147.3763,51318.0
2023-08-07 09:40:00,152.25,152.37,151.87,151.91,144318.0,147.3763,147.4925,147.0085,147.0472,144318.0
2023-08-07 09:45:00,151.9,152.07,151.9,151.99,77845.0,147.0375,147.2021,147.0375,147.1246,77845.0
2023-08-07 09:50:00,152.01,152.18,152.01,152.09,60964.0,147.144,147.3086,147.144,147.2214,60964.0
2023-08-07 09:55:00,152.09,152.1,151.96,152.05,27182.0,147.2214,147.2311,147.0956,147.1827,27182.0
2023-08-07 10:00:00,152.07,152.07,151.91,151.96,22289.0,147.2021,147.2021,147.0472,147.0956,22289.0
2023-08-07 10:05:00,151.99,152.27,151.93,152.26,45778.0,147.1246,147.3957,147.0666,147.386,45778.0
2023-08-07 10:10:00,152.27,152.32,152.22,152.32,12920.0,147.3957,147.4441,147.3473,147.4441,12920.0
2023-08-07 10:15:00,152.33,152.38,152.27,152.35,30968.0,147.4538,147.5022,147.3957,147.4731,30968.0
2023-08-07 10:20:00,152.36,152.46,152.32,152.45,12282.0,147.4828,147.5796,147.4441,147.5699,12282.0
2023-08-07 10:25:00,152.47,152.51,152.37,152.51,39412.0,147.5893,147.628,147.4925,147.628,39412.0
2023-08-07 10:30:00,152.5,152.52,152.39,152.41,21619.0,147.6183,147.6377,147.5118,147.5312,21619.0
2023-08-07 10:35:00,152.44,152.53,152.42,152.52,53228.0,147.5602,147.6474,147.5409,147.6377,53228.0
2023-08-07 10:40:00,152.52,152.56,152.46,152.47,18641.0,147.6377,147.6764,147.5796,147.5893,18641.0
2023-08-07 10:45:00,152.46,152.54,152.43,152.53,26842.0,147.5796,147.657,147.5506,147.6474,26842.0
2023-08-07 10:50:00,152.54,152.55,152.37,152.41,24144.0,147.657,147.6667,147.4925,147.5312,24144.0
2023-08-07 10:55:00,152.39,152.5,152.39,152.48,18010.0,147.5118,147.6183,147.5118,147.599,18010.0
2023-08-07 11:00:00,152.47,152.57,152.43,152.49,26815.0,147.5893,147.6861,147.5506,147.6086,26815.0
2023-08-07 11:05:00,152.49,152.5,152.38,152.46,14310.0,147.6086,147.6183,147.5022,147.5796,14310.0
2023-08-07 11:10:00,152.46,152.57,152.45,152.53,131751.0,147.5796,147.6861,147.5699,147.6474,131751.0
2023-08-07 11:15:00,152.52,152.54,152.36,152.38,22465.0,147.6377,147.657,147.4828,147.5022,22465.0
2023-08-07 11:20:00,152.38,152.5,152.37,152.44,16210.0,147.5022,147.6183,147.4925,147.5602,16210.0
2023-08-07 11:25:00,152.44,152.46,152.38,152.41,13460.0,147.5602,147.5796,147.5022,147.5312,13460.0
2023-08-07 11:30:00,152.4,152.46,152.29,152.36,21437.0,147.5215,147.5796,147.415,147.4828,21437.0
2023-08-07 11:35:00,152.36,152.47,152.33,152.42,26543.0,147.4828,147.5893,147.4538,147.5409,26543.0
2023-08-07 11:40:00,152.42,152.49,152.39,152.41,9899.0,147.5409,147.6086,147.5118,147.5312,9899.0
2023-08-07 11:45:00,152.42,152.45,152.39,152.4,16245.0,147.5409,147.5699,147.5118,147.5215,16245.0
2023-08-07 11:50:00,152.41,152.48,152.39,152.46,16155.0,147.5312,147.599,147.5118,147.5796,16155.0
2023-08-07 11:55:00,152.46,152.53,152.43,152.47,19626.0,147.5796,147.6474,147.5506,147.5893,19626.0
2023-08-07 12:00:00,152.48,152.48,152.4,152.43,23417.0,147.599,147.599,147.5215,147.5506,23417.0
2023-08-07 12:05:00,152.42,152.45,152.35,152.39,12635.0,147.5409,147.5699,147.4731,147.5118,12635.0
2023-08-07 12:10:00,152.38,152.42,152.34,152.36,10543.0,147.5022,147.5409,147.4634,147.4828,10543.0
2023-08-07 12:15:00,152.37,152.38,152.31,152.38,23108.0,147.4925,147.5022,147.4344,147.5022,23108.0
2023-08-07 12:20:00,152.38,152.41,152.3,152.33,10602.0,147.5022,147.5312,147.4247,147.4538,10602.0
2023-08-07 12:25:00,152.33,152.43,152.31,152.38,8453.0,147.4538,147.5506,147.4344,147.5022,8453.0
2023-08-07 12:30:00,152.39,152.42,152.32,152.35,9633.0,147.5118,147.5409,147.4441,147.4731,9633.0
2023-08-07 12:35:00,152.34,152.35,152.28,152.29,7840.0,147.4634,147.4731,147.4054,147.415,7840.0
2023-08-07 12:40:00,152.26,152.33,152.26,152.33,13571.0,147.386,147.4538,147.386,147.4538,13571.0
2023-08-07 12:45:00,152.33,152.39,152.3,152.38,21286.0,147.4538,147.5118,147.4247,147.5022,21286.0
2023-08-07 12:50:00,152.39,152.54,152.37,152.54,7331.0,147.5118,147.657,147.4925,147.657,7331.0
2023-08-07 12:55:00,152.52,152.53,152.41,152.48,115848.0,147.6377,147.6474,147.5312,147.599,115848.0
2023-08-07 13:00:00,152.48,152.51,152.46,152.5,20726.0,147.599,147.628,147.5796,147.6183,20726.0
2023-08-07 13:05:00,152.51,152.53,152.44,152.49,12653.0,147.628,147.6474,147.5602,147.6086,12653.0
2023-08-07 13:10:00,152.5,152.55,152.49,152.5,40036.0,147.6183,147.6667,147.6086,147.6183,40036.0
2023-08-07 13:15:00,152.48,152.51,152.44,152.49,38655.0,147.599,147.628,147.5602,147.6086,38655.0
2023-08-07 13:20:00,152.5,152.51,152.46,152.48,12959.0,147.6183,147.628,147.5796,147.599,12959.0
2023-08-07 13:25:00,152.49,152.54,152.45,152.47,30113.0,147.6086,147.657,147.5699,147.5893,30113.0
2023-08-07 13:30:00,152.48,152.52,152.46,152.5,7824.0,147.599,147.6377,147.5796,147.6183,7824.0
2023-08-07 13:35:00,152.49,152.54,152.48,152.51,7224.0,147.6086,147.657,147.599,147.628,7224.0
2023-08-07 13:40:00,152.51,152.56,152.5,152.5,10153.0,147.628,147.6764,147.6183,147.6183,10153.0
2023-08-07 13:45:00,152.49,152.59,152.47,152.57,7665.0,147.6086,147.7054,147.5893,147.6861,7665.0
2023-08-07 13:50:00,152.56,152.58,152.53,152.55,8675.0,147.6764,147.6958,147.6474,147.6667,8675.0
2023-08-07 13:55:00,152.56,152.63,152.56,152.63,37902.0,147.6764,147.7442,147.6764,147.7442,37902.0
2023-08-07 14:00:00,152.63,152.71,152.62,152.63,65090.0,147.7442,147.8216,147.7345,147.7442,65090.0
2023-08-07 14:05:00,152.64,152.64,152.54,152.56,38374.0,147.7538,147.7538,147.657,147.6764,38374.0
2023-08-07 14:10:00,152.56,152.58,152.51,152.52,141893.0,147.6764,147.6958,147.628,147.6377,141893.0
2023-08-07 14:15:00,152.52,152.58,152.51,152.57,121126.0,147.6377,147.6958,147.628,147.6861,121126.0
2023-08-07 14:20:00,152.56,152.58,152.52,152.54,34129.0,147.6764,147.6958,147.6377,147.657,34129.0
2023-08-07 14:25:00,152.53,152.53,152.39,152.43,17119.0,147.6474,147.6474,147.5118,147.5506,17119.0
2023-08-07 14:30:00,152.43,152.58,152.43,152.54,48557.0,147.5506,147.6958,147.5506,147.657,48557.0
2023-08-07 14:35:00,152.55,152.6,152.52,152.52,12186.0,147.6667,147.7151,147.6377,147.6377,12186.0
2023-08-07 14:40:00,152.52,152.56,152.49,152.52,18861.0,147.6377,147.6764,147.6086,147.6377,18861.0
2023-08-07 14:45:00,152.53,152.54,152.49,152.52,13839.0,147.6474,147.657,147.6086,147.6377,13839.0
2023-08-07 14:50:00,152.54,152.54,152.48,152.53,12104.0,147.657,147.657,147.599,147.6474,12104.0
2023-08-07 14:55:00,152.52,152.58,152.51,152.53,92806.0,147.6377,147.6958,147.628,147.6474,92806.0
2023-08-07 15:00:00,152.55,152.61,152.54,152.59,19323.0,147.6667,147.7248,147.657,147.7054,19323.0
2023-08-07 15:05:00,152.59,152.59,152.47,152.48,18739.0,147.7054,147.7054,147.5893,147.599,18739.0
2023-08-07 15:10:00,152.47,152.5,152.41,152.41,29924.0,147.5893,147.6183,147.5312,147.5312,29924.0
2023-08-07 15:15:00,152.4,152.41,152.36,152.36,23311.0,147.5215,147.5312,147.4828,147.4828,23311.0
2023-08-07 15:20:00,152.37,152.4,152.36,152.38,21418.0,147.4925,147.5215,147.4828,147.5022,21418.0
2023-08-07 15:25:00,152.39,152.39,152.31,152.31,19054.0,147.5118,147.5118,147.4344,147.4344,19054.0
2023-08-07 15:30:00,152.31,152.35,152.29,152.34,36318.0,147.4344,147.4731,147.415,147.4634,36318.0
2023-08-07 15:35:00,152.34,152.43,152.34,152.4,39741.0,147.4634,147.5506,147.4634,147.5215,39741.0
2023-08-07 15:40:00,152.4,152.49,152.39,152.45,35143.0,147.5215,147.6086,147.5118,147.5699,35143.0
2023-08-07 15:45:00,152.44,152.47,152.39,152.44,147669.0,147.5602,147.5893,147.5118,147.5602,147669.0
2023-08-07 15:50:00,152.43,152.55,152.42,152.51,72356.0,147.5506,147.6667,147.5409,147.628,72356.0
2023-08-07 15:55:00,152.51,152.66,152.51,152.62,152928.0,147.628,147.7732,147.628,147.7345,152928.0
2023-08-08 09:30:00,151.29,151.29,151.01,151.2,209890.0,146.4471,146.4471,146.176,146.3599,209890.0
2023-08-08 09:35:00,151.17,151.19,150.9,150.97,174703.0,146.3309,146.3503,146.0695,146.1373,174703.0
2023-08-08 09:40:00,150.95,151.05,150.8,150.87,65952.0,146.1179,146.2147,145.9727,146.0405,65952.0
2023-08-08 09:45:00,150.84,150.92,150.73,150.78,42551.0,146.0115,146.0889,145.905,145.9534,42551.0
2023-08-08 09:50:00,150.77,151.04,150.71,150.98,53779.0,145.9437,146.2051,145.8856,146.147,53779.0
2023-08-08 09:55:00,150.96,150.99,150.85,150.98,30575.0,146.1276,146.1567,146.0211,146.147,30575.0
2023-08-08 10:00:00,150.95,150.95,150.82,150.91,40163.0,146.1179,146.1179,145.9921,146.0792,40163.0
2023-08-08 10:05:00,150.9,150.94,150.78,150.92,71997.0,146.0695,146.1083,145.9534,146.0889,71997.0
2023-08-08 10:10:00,150.92,150.93,150.51,150.51,36884.0,146.0889,146.0986,145.692,145.692,36884.0
2023-08-08 10:15:00,150.49,150.53,150.4,150.51,124478.0,145.6727,145.7114,145.5855,145.692,124478.0
2023-08-08 10:20:00,150.49,150.54,150.39,150.5,27843.0,145.6727,145.7211,145.5759,145.6823,27843.0
2023-08-08 10:25:00,150.51,150.62,150.5,150.61,20328.0,145.692,145.7985,145.6823,145.7888,20328.0
2023-08-08 10:30:00,150.6,150.6,150.48,150.51,38499.0,145.7791,145.7791,145.663,145.692,38499.0
2023-08-08 10:35:00,150.51,150.58,150.41,150.5,34069.0,145.692,145.7598,145.5952,145.6823,34069.0
2023-08-08 10:40:00,150.5,150.67,150.42,150.65,32702.0,145.6823,145.8469,145.6049,145.8275,32702.0
2023-08-08 10:45:00,150.66,150.66,150.53,150.65,48192.0,145.8372,145.8372,145.7114,145.8275,48192.0
2023-08-08 10:50:00,150.64,150.71,150.6,150.62,15981.0,145.8179,145.8856,145.7791,145.7985,15981.0
2023-08-08 10:55:00,150.63,150.63,150.56,150.6,19317.0,145.8082,145.8082,145.7404,145.7791,19317.0
2023-08-08 11:00:00,150.59,150.62,150.52,150.53,29179.0,145.7695,145.7985,145.7017,145.7114,29179.0
2023-08-08 11:05:00,150.52,150.57,150.45,150.57,21879.0,145.7017,145.7501,145.6339,145.7501,21879.0
2023-08-08 11:10:00,150.56,150.65,150.53,150.65,33539.0,145.7404,145.8275,145.7114,145.8275,33539.0
2023-08-08 11:15:00,150.64,150.72,150.59,150.7,14499.0,145.8179,145.8953,145.7695,145.8759,14499.0
2023-08-08 11:20:00,150.72,150.75,150.65,150.69,44243.0,145.8953,145.9243,145.8275,145.8663,44243.0
2023-08-08 11:25:00,150.69,150.75,150.61,150.74,29139.0,145.8663,145.9243,145.7888,145.9147,29139.0
2023-08-08 11:30:00,150.72,150.73,150.65,150.66,11869.0,145.8953,145.905,145.8275,145.8372,11869.0
2023-08-08 11:35:00,150.69,150.77,150.68,150.77,9675.0,145.8663,145.9437,145.8566,145.9437,9675.0
2023-08-08 11:40:00,150.77,150.77,150.64,150.74,16086.0,145.9437,145.9437,145.8179,145.9147,16086.0
2023-08-08 11:45:00,150.74,150.86,150.73,150.8,37497.0,145.9147,146.0308,145.905,145.9727,37497.0
2023-08-08 11:50:00,150.8,150.81,150.71,150.71,14773.0,145.9727,145.9824,145.8856,145.8856,14773.0
2023-08-08 11:55:00,150.72,150.73,150.67,150.7,17333.0,145.8953,145.905,145.8469,145.8759,17333.0
2023-08-08 12:00:00,150.69,150.77,150.69,150.73,13203.0,145.8663,145.9437,145.8663,145.905,13203.0
2023-08-08 12:05:00,150.74,150.79,150.7,150.73,9741.0,145.9147,145.9631,145.8759,145.905,9741.0
2023-08-08 12:10:00,150.74,150.77,150.69,150.74,30790.0,145.9147,145.9437,145.8663,145.9147,30790.0
2023-08-08 12:15:00,150.75,150.84,150.74,150.83,15109.0,145.9243,146.0115,145.9147,146.0018,15109.0
2023-08-08 12:20:00,150.82,150.85,150.76,150.8,7705.0,145.9921,146.0211,145.934,145.9727,7705.0
2023-08-08 12:25:00,150.81,150.87,150.81,150.84,12527.0,145.9824,146.0405,145.9824,146.0115,12527.0
2023-08-08 12:30:00,150.86,150.94,150.85,150.94,13912.0,146.0308,146.1083,146.0211,146.1083,13912.0
2023-08-08 12:35:00,150.94,150.98,150.91,150.94,21325.0,146.1083,146.147,146.0792,146.1083,21325.0
2023-08-08 12:40:00,150.95,150.98,150.88,150.89,6137.0,146.1179,146.147,146.0502,146.0599,6137.0
2023-08-08 12:45:00,150.89,150.97,150.86,150.96,46748.0,146.0599,146.1373,146.0308,146.1276,46748.0
2023-08-08 12:50:00,150.96,150.96,150.88,150.94,4113.0,146.1276,146.1276,146.0502,146.1083,4113.0
2023-08-08 12:55:00,150.94,150.98,150.91,150.97,62553.0,146.1083,146.147,146.0792,146.1373,62553.0
2023-08-08 13:00:00,150.98,151.09,150.98,151.05,35572.0,146.147,146.2535,146.147,146.2147,35572.0
2023-08-08 13:05:00,151.06,151.13,150.99,151.11,18920.0,146.2244,146.2922,146.1567,146.2728,18920.0
2023-08-08 13:10:00,151.11,151.12,151.06,151.12,6562.0,146.2728,146.2825,146.2244,146.2825,6562.0
2023-08-08 13:15:00,151.14,151.23,151.14,151.17,30934.0,146.3019,146.389,146.3019,146.3309,30934.0
2023-08-08 13:20:00,151.19,151.22,151.08,151.09,15636.0,146.3503,146.3793,146.2438,146.2535,15636.0
2023-08-08 13:25:00,151.09,151.15,151.04,151.15,9051.0,146.2535,146.3115,146.2051,146.3115,9051.0
2023-08-08 13:30:00,151.19,151.25,151.15,151.15,7949.0,146.3503,146.4083,146.3115,146.3115,7949.0
2023-08-08 13:35:00,151.12,151.22,151.09,151.22,9622.0,146.2825,146.3793,146.2535,146.3793,9622.0
2023-08-08 13:40:00,151.25,151.28,151.24,151.25,8138.0,146.4083,146.4374,146.3987,146.4083,8138.0
2023-08-08 13:45:00,151.24,151.25,151.17,151.22,10681.0,146.3987,146.4083,146.3309,146.3793,10681.0
2023-08-08 13:50:00,151.18,151.31,151.17,151.28,21248.0,146.3406,146.4664,146.3309,146.4374,21248.0
2023-08-08 13:55:00,151.27,151.31,151.24,151.28,11035.0,146.4277,146.4664,146.3987,146.4374,11035.0
2023-08-08 14:00:00,151.28,151.29,151.19,151.24,6678.0,146.4374,146.4471,146.3503,146.3987,6678.0
2023-08-08 14:05:00,151.25,151.3,151.2,151.26,9186.0,146.4083,146.4567,146.3599,146.418,9186.0
2023-08-08 14:10:00,151.26,151.41,151.25,151.36,11340.0,146.418,146.5632,146.4083,146.5148,11340.0
2023-08-08 14:15:00,151.39,151.5,151.39,151.45,14851.0,146.5439,146.6503,146.5439,146.6019,14851.0
2023-08-08 14:20:00,151.47,151.5,151.44,151.48,50200.0,146.6213,146.6503,146.5922,146.631,50200.0
2023-08-08 14:25:00,151.49,151.5,151.41,151.46,14190.0,146.6406,146.6503,146.5632,146.6116,14190.0
2023-08-08 14:30:00,151.47,151.54,151.46,151.51,31322.0,146.6213,146.689,146.6116,146.66,31322.0
2023-08-08 14:35:00,151.52,151.54,151.45,151.49,69043.0,146.6697,146.689,146.6019,146.6406,69043.0
2023-08-08 14:40:00,151.49,151.52,151.42,151.43,13794.0,146.6406,146.6697,146.5729,146.5826,13794.0
2023-08-08 14:45:00,151.43,151.5,151.43,151.48,14288.0,146.5826,146.6503,146.5826,146.631,14288.0
2023-08-08 14:50:00,151.52,151.56,151.49,151.56,12987.0,146.6697,146.7084,146.6406,146.7084,12987.0
2023-08-08 14:55:00,151.56,151.75,151.55,151.67,66547.0,146.7084,146.8923,146.6987,146.8149,66547.0
2023-08-08 15:00:00,151.67,151.75,151.63,151.71,15416.0,146.8149,146.8923,146.7762,146.8536,15416.0
2023-08-08 15:05:00,151.71,151.76,151.67,151.68,22032.0,146.8536,146.902,146.8149,146.8246,22032.0
2023-08-08 15:10:00,151.67,151.73,151.66,151.68,14532.0,146.8149,146.873,146.8052,146.8246,14532.0
2023-08-08 15:15:00,151.69,151.72,151.67,151.69,24802.0,146.8342,146.8633,146.8149,146.8342,24802.0
2023-08-08 15:20:00,151.7,151.85,151.69,151.85,30131.0,146.8439,146.9891,146.8342,146.9891,30131.0
2023-08-08 15:25:00,151.87,151.9,151.83,151.84,84188.0,147.0085,147.0375,146.9698,146.9794,84188.0
2023-08-08 15:30:00,151.84,151.87,151.77,151.8,37695.0,146.9794,147.0085,146.9117,146.9407,37695.0
2023-08-08 15:35:00,151.8,151.85,151.77,151.82,32924.0,146.9407,146.9891,146.9117,146.9601,32924.0
2023-08-08 15:40:00,151.83,152.01,151.82,151.93,43949.0,146.9698,147.144,146.9601,147.0666,43949.0
2023-08-08 15:45:00,151.92,152.01,151.9,151.91,33926.0,147.0569,147.144,147.0375,147.0472,33926.0
2023-08-08 15:50:00,151.9,151.95,151.81,151.81,81738.0,147.0375,147.0859,146.9504,146.9504,81738.0
2023-08-08 15:55:00,151.81,151.91,151.81,151.83,140359.0,146.9504,147.0472,146.9504,146.9698,140359.0
2023-08-09 09:30:00,151.98,151.98,151.75,151.91,43758.0,147.115,147.115,146.8923,147.0472,43758.0
2023-08-09 09:35:00,151.91,151.98,151.78,151.91,44096.0,147.0472,147.115,146.9214,147.0472,44096.0
2023-08-09 09:40:00,151.89,152.04,151.86,151.97,63142.0,147.0278,147.173,146.9988,147.1053,63142.0
2023-08-09 09:45:00,151.98,152.19,151.97,152.19,18962.0,147.115,147.3182,147.1053,147.3182,18962.0
2023-08-09 09:50:00,152.19,152.2,152.0,152.05,56758.0,147.3182,147.3279,147.1343,147.1827,56758.0
2023-08-09 09:55:00,152.06,152.23,152.02,152.19,27325.0,147.1924,147.357,147.1537,147.3182,27325.0
2023-08-09 10:00:00,152.19,152.37,152.18,152.34,28315.0,147.3182,147.4925,147.3086,147.4634,28315.0
2023-08-09 10:05:00,152.35,152.35,152.08,152.09,25980.0,147.4731,147.4731,147.2118,147.2214,25980.0
2023-08-09 10:10:00,152.09,152.12,151.99,152.1,33702.0,147.2214,147.2505,147.1246,147.2311,33702.0
2023-08-09 10:15:00,152.1,152.24,152.07,152.2,31383.0,147.2311,147.3666,147.2021,147.3279,31383.0
2023-08-09 10:20:00,152.21,152.23,152.11,152.14,23892.0,147.3376,147.357,147.2408,147.2698,23892.0
2023-08-09 10:25:00,152.14,152.32,152.14,152.3,88718.0,147.2698,147.4441,147.2698,147.4247,88718.0
2023-08-09 10:30:00,152.3,152.36,152.2,152.21,61757.0,147.4247,147.4828,147.3279,147.3376,61757.0
2023-08-09 10:35:00,152.2,152.41,152.2,152.38,46131.0,147.3279,147.5312,147.3279,147.5022,46131.0
2023-08-09 10:40:00,152.39,152.44,152.35,152.37,13919.0,147.5118,147.5602,147.4731,147.4925,13919.0
2023-08-09 10:45:00,152.38,152.44,152.18,152.35,129392.0,147.5022,147.5602,147.3086,147.4731,129392.0
2023-08-09 10:50:00,152.33,152.38,152.23,152.25,126406.0,147.4538,147.5022,147.357,147.3763,126406.0
2023-08-09 10:55:00,152.25,152.36,152.18,152.29,97456.0,147.3763,147.4828,147.3086,147.415,97456.0
2023-08-09 11:00:00,152.3,152.31,152.21,152.3,90414.0,147.4247,147.4344,147.3376,147.4247,90414.0
2023-08-09 11:05:00,152.31,152.31,152.21,152.28,56825.0,147.4344,147.4344,147.3376,147.4054,56825.0
2023-08-09 11:10:00,152.26,152.32,152.15,152.19,48009.0,147.386,147.4441,147.2795,147.3182,48009.0
2023-08-09 11:15:00,152.18,152.2,151.88,151.88,117062.0,147.3086,147.3279,147.0182,147.0182,117062.0
2023-08-09 11:20:00,151.92,151.93,151.78,151.82,72908.0,147.0569,147.0666,146.9214,146.9601,72908.0
2023-08-09 11:25:00,151.82,151.83,151.73,151.78,21088.0,146.9601,146.9698,146.873,146.9214,21088.0
2023-08-09 11:30:00,151.75,151.87,151.68,151.87,66426.0,146.8923,147.0085,146.8246,147.0085,66426.0
2023-08-09 11:35:00,151.87,151.88,151.81,151.81,43222.0,147.0085,147.0182,146.9504,146.9504,43222.0
2023-08-09 11:40:00,151.82,151.83,151.67,151.68,21775.0,146.9601,146.9698,146.8149,146.8246,21775.0
2023-08-09 11:45:00,151.68,151.71,151.47,151.47,79700.0,146.8246,146.8536,146.6213,146.6213,79700.0
2023-08-09 11:50:00,151.47,151.51,151.31,151.33,35176.0,146.6213,146.66,146.4664,146.4858,35176.0
2023-08-09 11:55:00,151.32,151.36,151.2,151.33,86103.0,146.4761,146.5148,146.3599,146.4858,86103.0
2023-08-09 12:00:00,151.33,151.39,151.28,151.35,45415.0,146.4858,146.5439,146.4374,146.5051,45415.0
2023-08-09 12:05:00,151.35,151.55,151.35,151.53,22991.0,146.5051,146.6987,146.5051,146.6794,22991.0
2023-08-09 12:10:00,151.55,151.56,151.39,151.48,13626.0,146.6987,146.7084,146.5439,146.631,13626.0
2023-08-09 12:15:00,151.48,151.51,151.39,151.4,18331.0,146.631,146.66,146.5439,146.5535,18331.0
2023-08-09 12:20:00,151.4,151.43,151.33,151.43,17677.0,146.5535,146.5826,146.4858,146.5826,17677.0
2023-08-09 12:25:00,151.44,151.52,151.42,151.47,11507.0,146.5922,146.6697,146.5729,146.6213,11507.0
2023-08-09 12:30:00,151.46,151.66,151.45,151.66,29881.0,146.6116,146.8052,146.6019,146.8052,29881.0
2023-08-09 12:35:00,151.64,151.64,151.55,151.57,11603.0,146.7858,146.7858,146.6987,146.7181,11603.0
2023-08-09 12:40:00,151.58,151.61,151.52,151.53,11837.0,146.7278,146.7568,146.6697,146.6794,11837.0
2023-08-09 12:45:00,151.53,151.68,151.5,151.65,11218.0,146.6794,146.8246,146.6503,146.7955,11218.0
2023-08-09 12:50:00,151.66,151.67,151.6,151.64,11899.0,146.8052,146.8149,146.7471,146.7858,11899.0
2023-08-09 12:55:00,151.66,151.73,151.64,151.66,34091.0,146.8052,146.873,146.7858,146.8052,34091.0
2023-08-09 13:00:00,151.65,151.76,151.57,151.74,21879.0,146.7955,146.902,146.7181,146.8826,21879.0
2023-08-09 13:05:00,151.75,151.9,151.74,151.88,85164.0,146.8923,147.0375,146.8826,147.0182,85164.0
2023-08-09 13:10:00,151.88,151.93,151.87,151.93,94826.0,147.0182,147.0666,147.0085,147.0666,94826.0
2023-08-09 13:15:00,151.94,151.98,151.92,151.97,15542.0,147.0762,147.115,147.0569,147.1053,15542.0
2023-08-09 13:20:00,151.97,151.99,151.91,151.95,20020.0,147.1053,147.1246,147.0472,147.0859,20020.0
2023-08-09 13:25:00,151.93,151.97,151.91,151.95,10616.0,147.0666,147.1053,147.0472,147.0859,10616.0
2023-08-09 13:30:00,151.96,152.04,151.95,151.99,13500.0,147.0956,147.173,147.0859,147.1246,13500.0
2023-08-09 13:35:00,152.0,152.06,151.99,152.06,15387.0,147.1343,147.1924,147.1246,147.1924,15387.0
2023-08-09 13:40:00,152.06,152.07,151.99,152.06,33325.0,147.1924,147.2021,147.1246,147.1924,33325.0
2023-08-09 13:45:00,152.05,152.07,151.93,151.93,30017.0,147.1827,147.2021,147.0666,147.0666,30017.0
2023-08-09 13:50:00,151.93,151.98,151.93,151.96,18573.0,147.0666,147.115,147.0666,147.0956,18573.0
2023-08-09 13:55:00,151.97,152.03,151.92,151.94,16729.0,147.1053,147.1634,147.0569,147.0762,16729.0
2023-08-09 14:00:00,151.93,152.01,151.89,152.01,16555.0,147.0666,147.144,147.0278,147.144,16555.0
2023-08-09 14:05:00,152.02,152.09,152.0,152.09,224998.0,147.1537,147.2214,147.1343,147.2214,224998.0
2023-08-09 14:10:00,152.09,152.15,152.06,152.13,24127.0,147.2214,147.2795,147.1924,147.2602,24127.0
2023-08-09 14:15:00,152.14,152.22,152.13,152.18,21814.0,147.2698,147.3473,147.2602,147.3086,21814.0
2023-08-09 14:20:00,152.19,152.23,152.09,152.17,21975.0,147.3182,147.357,147.2214,147.2989,21975.0
2023-08-09 14:25:00,152.16,152.23,152.16,152.2,22663.0,147.2892,147.357,147.2892,147.3279,22663.0
2023-08-09 14:30:00,152.21,152.35,152.21,152.25,46919.0,147.3376,147.4731,147.3376,147.3763,46919.0
2023-08-09 14:35:00,152.26,152.3,152.24,152.27,21616.0,147.386,147.4247,147.3666,147.3957,21616.0
2023-08-09 14:40:00,152.28,152.3,152.2,152.21,39315.0,147.4054,147.4247,147.3279,147.3376,39315.0
2023-08-09 14:45:00,152.22,152.3,152.18,152.27,26794.0,147.3473,147.4247,147.3086,147.3957,26794.0
2023-08-09 14:50:00,152.26,152.28,152.18,152.21,31715.0,147.386,147.4054,147.3086,147.3376,31715.0
2023-08-09 14:55:00,152.21,152.31,152.21,152.22,48177.0,147.3376,147.4344,147.3376,147.3473,48177.0
2023-08-09 15:00:00,152.23,152.25,152.16,152.2,29796.0,147.357,147.3763,147.2892,147.3279,29796.0
2023-08-09 15:05:00,152.21,152.23,152.05,152.05,68124.0,147.3376,147.357,147.1827,147.1827,68124.0
2023-08-09 15:10:00,152.05,152.09,152.02,152.07,76966.0,147.1827,147.2214,147.1537,147.2021,76966.0
2023-08-09 15:15:00,152.07,152.08,152.02,152.07,55032.0,147.2021,147.2118,147.1537,147.2021,55032.0
2023-08-09 15:20:00,152.06,152.2,152.05,152.15,57215.0,147.1924,147.3279,147.1827,147.2795,57215.0
2023-08-09 15:25:00,152.15,152.19,152.05,152.07,60936.0,147.2795,147.3182,147.1827,147.2021,60936.0
2023-08-09 15:30:00,152.07,152.07,151.97,151.98,56473.0,147.2021,147.2021,147.1053,147.115,56473.0
2023-08-09 15:35:00,151.97,152.02,151.87,151.88,52238.0,147.1053,147.1537,147.0085,147.0182,52238.0
2023-08-09 15:40:00,151.87,151.91,151.83,151.83,85466.0,147.0085,147.0472,146.9698,146.9698,85466.0
2023-08-09 15:45:00,151.83,151.83,151.46,151.5,130438.0,146.9698,146.9698,146.6116,146.6503,130438.0
2023-08-09 15:50:00,151.5,151.6,151.41,151.5,118008.0,146.6503,146.7471,146.5632,146.6503,118008.0
2023-08-09 15:55:00,151.5,151.53,151.35,151.44,152785.0,146.6503,146.6794,146.5051,146.5922,152785.0
2023-08-10 09:30:00,152.16,152.51,152.11,152.5,147149.0,147.2892,147.628,147.2408,147.6183,147149.0
2023-08-10 09:35:00,152.54,152.68,152.48,152.55,48296.0,147.657,147.7926,147.599,147.6667,48296.0
2023-08-10 09:40:00,152.57,152.64,152.48,152.62,97116.0,147.6861,147.7538,147.599,147.7345,97116.0
2023-08-10 09:45:00,152.64,152.9,152.64,152.8,152569.0,147.7538,148.0055,147.7538,147.9087,152569.0
2023-08-10 09:50:00,152.8,152.83,152.69,152.78,172840.0,147.9087,147.9378,147.8022,147.8894,172840.0
2023-08-10 09:55:00,152.78,152.96,152.75,152.96,25814.0,147.8894,148.0636,147.8603,148.0636,25814.0
2023-08-10 10:00:00,152.97,153.07,152.94,152.96,26506.0,148.0733,148.1701,148.0442,148.0636,26506.0
2023-08-10 10:05:00,152.97,153.11,152.89,153.06,19745.0,148.0733,148.2088,147.9958,148.1604,19745.0
2023-08-10 10:10:00,153.06,153.11,152.94,153.02,27375.0,148.1604,148.2088,148.0442,148.1217,27375.0
2023-08-10 10:15:00,153.02,153.08,152.91,152.94,53718.0,148.1217,148.1798,148.0152,148.0442,53718.0
2023-08-10 10:20:00,152.94,152.97,152.82,152.97,21373.0,148.0442,148.0733,147.9281,148.0733,21373.0
2023-08-10 10:25:00,152.97,152.98,152.83,152.91,14831.0,148.0733,148.083,147.9378,148.0152,14831.0
2023-08-10 10:30:00,152.89,152.98,152.85,152.86,23981.0,147.9958,148.083,147.9571,147.9668,23981.0
2023-08-10 10:35:00,152.86,152.86,152.56,152.64,31885.0,147.9668,147.9668,147.6764,147.7538,31885.0
2023-08-10 10:40:00,152.63,152.64,152.38,152.46,38564.0,147.7442,147.7538,147.5022,147.5796,38564.0
2023-08-10 10:45:00,152.45,152.45,152.13,152.28,120114.0,147.5699,147.5699,147.2602,147.4054,120114.0
2023-08-10 10:50:00,152.28,152.42,152.18,152.41,91307.0,147.4054,147.5409,147.3086,147.5312,91307.0
2023-08-10 10:55:00,152.42,152.52,152.41,152.42,15280.0,147.5409,147.6377,147.5312,147.5409,15280.0
2023-08-10 11:00:00,152.42,152.44,152.12,152.19,57694.0,147.5409,147.5602,147.2505,147.3182,57694.0
2023-08-10 11:05:00,152.18,152.32,152.06,152.23,24254.0,147.3086,147.4441,147.1924,147.357,24254.0
2023-08-10 11:10:00,152.22,152.33,152.18,152.22,31391.0,147.3473,147.4538,147.3086,147.3473,31391.0
2023-08-10 11:15:00,152.21,152.21,152.09,152.11,34515.0,147.3376,147.3376,147.2214,147.2408,34515.0
2023-08-10 11:20:00,152.13,152.13,151.99,152.08,15352.0,147.2602,147.2602,147.1246,147.2118,15352.0
2023-08-10 11:25:00,152.12,152.27,152.12,152.27,24533.0,147.2505,147.3957,147.2505,147.3957,24533.0
2023-08-10 11:30:00,152.26,152.36,152.22,152.35,25867.0,147.386,147.4828,147.3473,147.4731,25867.0
2023-08-10 11:35:00,152.38,152.39,152.31,152.35,19382.0,147.5022,147.5118,147.4344,147.4731,19382.0
2023-08-10 11:40:00,152.36,152.36,152.05,152.11,45518.0,147.4828,147.4828,147.1827,147.2408,45518.0
2023-08-10 11:45:00,152.11,152.11,151.89,152.0,149186.0,147.2408,147.2408,147.0278,147.1343,149186.0
2023-08-10 11:50:00,152.0,152.01,151.69,151.78,40390.0,147.1343,147.144,146.8342,146.9214,40390.0
2023-08-10 11:55:00,151.79,151.95,151.72,151.94,13802.0,146.931,147.0859,146.8633,147.0762,13802.0
2023-08-10 12:00:00,151.94,151.98,151.81,151.9,20435.0,147.0762,147.115,146.9504,147.0375,20435.0
2023-08-10 12:05:00,151.89,151.94,151.72,151.76,24975.0,147.0278,147.0762,146.8633,146.902,24975.0
2023-08-10 12:10:00,151.75,151.78,151.63,151.69,16107.0,146.8923,146.9214,146.7762,146.8342,16107.0
2023-08-10 12:15:00,151.69,151.71,151.59,151.64,24961.0,146.8342,146.8536,146.7374,146.7858,24961.0
2023-08-10 12:20:00,151.64,151.69,151.57,151.57,20965.0,146.7858,146.8342,146.7181,146.7181,20965.0
2023-08-10 12:25:00,151.56,151.56,151.33,151.52,67468.0,146.7084,146.7084,146.4858,146.6697,67468.0
2023-08-10 12:30:00,151.52,151.56,151.46,151.55,14785.0,146.6697,146.7084,146.6116,146.6987,14785.0
2023-08-10 12:35:00,151.55,151.73,151.46,151.72,30788.0,146.6987,146.873,146.6116,146.8633,30788.0
2023-08-10 12:40:00,151.73,151.74,151.61,151.74,11807.0,146.873,146.8826,146.7568,146.8826,11807.0
2023-08-10 12:45:00,151.72,151.83,151.71,151.78,25285.0,146.8633,146.9698,146.8536,146.9214,25285.0
2023-08-10 12:50:00,151.8,151.8,151.53,151.55,22120.0,146.9407,146.9407,146.6794,146.6987,22120.0
2023-08-10 12:55:00,151.56,151.57,151.26,151.38,25242.0,146.7084,146.7181,146.418,146.5342,25242.0
2023-08-10 13:00:00,151.39,151.47,151.29,151.4,21708.0,146.5439,146.6213,146.4471,146.5535,21708.0
2023-08-10 13:05:00,151.4,151.49,151.39,151.48,28828.0,146.5535,146.6406,146.5439,146.631,28828.0
2023-08-10 13:10:00,151.46,151.5,151.38,151.49,23515.0,146.6116,146.6503,146.5342,146.6406,23515.0
2023-08-10 13:15:00,151.49,151.52,151.35,151.44,59114.0,146.6406,146.6697,146.5051,146.5922,59114.0
2023-08-10 13:20:00,151.41,151.41,151.21,151.28,23296.0,146.5632,146.5632,146.3696,146.4374,23296.0
2023-08-10 13:25:00,151.28,151.33,151.2,151.26,14938.0,146.4374,146.4858,146.3599,146.418,14938.0
2023-08-10 13:30:00,151.24,151.25,151.12,151.24,21333.0,146.3987,146.4083,146.2825,146.3987,21333.0
2023-08-10 13:35:00,151.25,151.25,151.12,151.16,14187.0,146.4083,146.4083,146.2825,146.3212,14187.0
2023-08-10 13:40:00,151.19,151.19,151.03,151.12,23613.0,146.3503,146.3503,146.1954,146.2825,23613.0
2023-08-10 13:45:00,151.14,151.36,151.12,151.28,13536.0,146.3019,146.5148,146.2825,146.4374,13536.0
2023-08-10 13:50:00,151.25,151.32,151.18,151.21,37885.0,146.4083,146.4761,146.3406,146.3696,37885.0
2023-08-10 13:55:00,151.19,151.2,150.91,150.94,14571.0,146.3503,146.3599,146.0792,146.1083,14571.0
2023-08-10 14:00:00,150.96,151.09,150.93,151.05,25012.0,146.1276,146.2535,146.0986,146.2147,25012.0
2023-08-10 14:05:00,151.05,151.36,151.05,151.3,30354.0,146.2147,146.5148,146.2147,146.4567,30354.0
2023-08-10 14:10:00,151.31,151.53,151.3,151.52,45958.0,146.4664,146.6794,146.4567,146.6697,45958.0
2023-08-10 14:15:00,151.52,151.62,151.44,151.46,19630.0,146.6697,146.7665,146.5922,146.6116,19630.0
2023-08-10 14:20:00,151.44,151.57,151.43,151.54,10938.0,146.5922,146.7181,146.5826,146.689,10938.0
2023-08-10 14:25:00,151.55,151.58,151.42,151.49,8628.0,146.6987,146.7278,146.5729,146.6406,8628.0
2023-08-10 14:30:00,151.47,151.55,151.37,151.42,11918.0,146.6213,146.6987,146.5245,146.5729,11918.0
2023-08-10 14:35:00,151.41,151.46,151.31,151.46,14852.0,146.5632,146.6116,146.4664,146.6116,14852.0
2023-08-10 14:40:00,151.46,151.47,151.32,151.46,22527.0,146.6116,146.6213,146.4761,146.6116,22527.0
2023-08-10 14:45:00,151.47,151.62,151.39,151.54,29206.0,146.6213,146.7665,146.5439,146.689,29206.0
2023-08-10 14:50:00,151.54,151.68,151.5,151.67,18648.0,146.689,146.8246,146.6503,146.8149,18648.0
2023-08-10 14:55:00,151.69,151.78,151.67,151.77,30873.0,146.8342,146.9214,146.8149,146.9117,30873.0
2023-08-10 15:00:00,151.77,151.78,151.46,151.56,31342.0,146.9117,146.9214,146.6116,146.7084,31342.0
2023-08-10 15:05:00,151.58,151.61,151.53,151.59,17778.0,146.7278,146.7568,146.6794,146.7374,17778.0
2023-08-10 15:10:00,151.62,151.68,151.56,151.65,43246.0,146.7665,146.8246,146.7084,146.7955,43246.0
2023-08-10 15:15:00,151.65,151.71,151.61,151.66,25018.0,146.7955,146.8536,146.7568,146.8052,25018.0
2023-08-10 15:20:00,151.67,151.69,151.46,151.5,27326.0,146.8149,146.8342,146.6116,146.6503,27326.0
2023-08-10 15:25:00,151.5,151.5,151.3,151.34,41938.0,146.6503,146.6503,146.4567,146.4955,41938.0
2023-08-10 15:30:00,151.34,151.35,151.15,151.19,40084.0,146.4955,146.5051,146.3115,146.3503,40084.0
2023-08-10 15:35:00,151.17,151.21,151.1,151.14,44809.0,146.3309,146.3696,146.2631,146.3019,44809.0
2023-08-10 15:40:00,151.13,151.14,150.98,150.99,31243.0,146.2922,146.3019,146.147,146.1567,31243.0
2023-08-10 15:45:00,150.98,151.26,150.94,151.17,72024.0,146.147,146.418,146.1083,146.3309,72024.0
2023-08-10 15:50:00,151.15,151.33,151.11,151.26,94721.0,146.3115,146.4858,146.2728,146.418,94721.0
2023-08-10 15:55:00,151.25,151.33,151.21,151.25,135139.0,146.4083,146.4858,146.3696,146.4083,135139.0
2023-08-11 09:30:00,150.77,150.84,150.63,150.84,86888.0,145.9437,146.0115,145.8082,146.0115,86888.0
2023-08-11 09:35:00,150.84,151.01,150.84,150.88,39867.0,146.0115,146.176,146.0115,146.0502,39867.0
2023-08-11 09:40:00,150.89,150.92,150.68,150.87,46643.0,146.0599,146.0889,145.8566,146.0405,46643.0
2023-08-11 09:45:00,150.85,150.89,150.73,150.83,78483.0,146.0211,146.0599,145.905,146.0018,78483.0
2023-08-11 09:50:00,150.82,150.96,150.78,150.9,33236.0,145.9921,146.1276,145.9534,146.0695,33236.0
2023-08-11 09:55:00,150.91,150.96,150.84,150.9,116799.0,146.0792,146.1276,146.0115,146.0695,116799.0
2023-08-11 10:00:00,150.93,151.3,150.9,151.16,69364.0,146.0986,146.4567,146.0695,146.3212,69364.0
2023-08-11 10:05:00,151.17,151.25,151.12,151.19,22874.0,146.3309,146.4083,146.2825,146.3503,22874.0
2023-08-11 10:10:00,151.2,151.28,151.03,151.22,22315.0,146.3599,146.4374,146.1954,146.3793,22315.0
2023-08-11 10:15:00,151.23,151.38,151.21,151.33,31084.0,146.389,146.5342,146.3696,146.4858,31084.0
2023-08-11 10:20:00,151.33,151.58,151.33,151.5,65143.0,146.4858,146.7278,146.4858,146.6503,65143.0
2023-08-11 10:25:00,151.5,151.53,151.38,151.43,40858.0,146.6503,146.6794,146.5342,146.5826,40858.0
2023-08-11 10:30:00,151.44,151.47,151.33,151.33,22495.0,146.5922,146.6213,146.4858,146.4858,22495.0
2023-08-11 10:35:00,151.33,151.63,151.27,151.62,39412.0,146.4858,146.7762,146.4277,146.7665,39412.0
2023-08-11 10:40:00,151.63,151.68,151.42,151.47,38408.0,146.7762,146.8246,146.5729,146.6213,38408.0
2023-08-11 10:45:00,151.47,151.5,151.36,151.4,22694.0,146.6213,146.6503,146.5148,146.5535,22694.0
2023-08-11 10:50:00,151.38,151.38,151.2,151.22,65016.0,146.5342,146.5342,146.3599,146.3793,65016.0
2023-08-11 10:55:00,151.22,151.35,151.16,151.18,33416.0,146.3793,146.5051,146.3212,146.3406,33416.0
2023-08-11 11:00:00,151.18,151.29,151.18,151.28,31929.0,146.3406,146.4471,146.3406,146.4374,31929.0
2023-08-11 11:05:00,151.27,151.28,151.16,151.2,42206.0,146.4277,146.4374,146.3212,146.3599,42206.0
2023-08-11 11:10:00,151.19,151.2,151.06,151.11,26918.0,146.3503,146.3599,146.2244,146.2728,26918.0
2023-08-11 11:15:00,151.11,151.11,151.01,151.08,40046.0,146.2728,146.2728,146.176,146.2438,40046.0
2023-08-11 11:20:00,151.07,151.16,151.02,151.03,19154.0,146.2341,146.3212,146.1857,146.1954,19154.0
2023-08-11 11:25:00,151.02,151.13,150.97,151.08,38405.0,146.1857,146.2922,146.1373,146.2438,38405.0
2023-08-11 11:30:00,151.07,151.13,151.03,151.05,16446.0,146.2341,146.2922,146.1954,146.2147,16446.0
2023-08-11 11:35:00,151.05,151.2,151.05,151.09,47224.0,146.2147,146.3599,146.2147,146.2535,47224.0
2023-08-11 11:40:00,151.08,151.12,151.03,151.12,42847.0,146.2438,146.2825,146.1954,146.2825,42847.0
2023-08-11 11:45:00,151.14,151.18,151.08,151.15,20459.0,146.3019,146.3406,146.2438,146.3115,20459.0
2023-08-11 11:50:00,151.13,151.15,151.06,151.09,69001.0,146.2922,146.3115,146.2244,146.2535,69001.0
2023-08-11 11:55:00,151.1,151.33,151.06,151.32,144202.0,146.2631,146.4858,146.2244,146.4761,144202.0
2023-08-11 12:00:00,151.34,151.4,151.25,151.31,71416.0,146.4955,146.5535,146.4083,146.4664,71416.0
2023-08-11 12:05:00,151.31,151.43,151.29,151.33,18656.0,146.4664,146.5826,146.4471,146.4858,18656.0
2023-08-11 12:10:00,151.33,151.37,151.25,151.37,25686.0,146.4858,146.5245,146.4083,146.5245,25686.0
2023-08-11 12:15:00,151.37,151.44,151.32,151.33,22535.0,146.5245,146.5922,146.4761,146.4858,22535.0
2023-08-11 12:20:00,151.33,151.35,151.23,151.25,22011.0,146.4858,146.5051,146.389,146.4083,22011.0
2023-08-11 12:25:00,151.26,151.26,151.08,151.19,22087.0,146.418,146.418,146.2438,146.3503,22087.0
2023-08-11 12:30:00,151.2,151.25,151.18,151.24,14778.0,146.3599,146.4083,146.3406,146.3987,14778.0
2023-08-11 12:35:00,151.24,151.25,151.09,151.12,18516.0,146.3987,146.4083,146.2535,146.2825,18516.0
2023-08-11 12:40:00,151.11,151.14,151.05,151.06,60785.0,146.2728,146.3019,146.2147,146.2244,60785.0
2023-08-11 12:45:00,151.06,151.09,151.01,151.06,37842.0,146.2244,146.2535,146.176,146.2244,37842.0
2023-08-11 12:50:00,151.05,151.12,151.02,151.06,63067.0,146.2147,146.2825,146.1857,146.2244,63067.0
2023-08-11 12:55:00,151.06,151.1,150.99,151.06,28280.0,146.2244,146.2631,146.1567,146.2244,28280.0
2023-08-11 13:00:00,151.05,151.17,151.04,151.13,51707.0,146.2147,146.3309,146.2051,146.2922,51707.0
2023-08-11 13:05:00,151.12,151.12,151.0,151.05,18484.0,146.2825,146.2825,146.1663,146.2147,18484.0
2023-08-11 13:10:00,151.05,151.12,151.02,151.05,12825.0,146.2147,146.2825,146.1857,146.2147,12825.0
2023-08-11 13:15:00,151.05,151.12,151.03,151.08,16497.0,146.2147,146.2825,146.1954,146.2438,16497.0
2023-08-11 13:20:00,151.09,151.15,151.08,151.1,20165.0,146.2535,146.3115,146.2438,146.2631,20165.0
2023-08-11 13:25:00,151.1,151.26,151.09,151.23,32045.0,146.2631,146.418,146.2535,146.389,32045.0
2023-08-11 13:30:00,151.23,151.26,151.18,151.18,49774.0,146.389,146.418,146.3406,146.3406,49774.0
2023-08-11 13:35:00,151.19,151.21,151.11,151.16,36557.0,146.3503,146.3696,146.2728,146.3212,36557.0
2023-08-11 13:40:00,151.16,151.2,151.02,151.05,44383.0,146.3212,146.3599,146.1857,146.2147,44383.0
2023-08-11 13:45:00,151.04,151.05,150.94,150.99,33532.0,146.2051,146.2147,146.1083,146.1567,33532.0
2023-08-11 13:50:00,151.0,151.02,150.92,150.97,16804.0,146.1663,146.1857,146.0889,146.1373,16804.0
2023-08-11 13:55:00,150.97,151.06,150.9,151.06,26750.0,146.1373,146.2244,146.0695,146.2244,26750.0
2023-08-11 14:00:00,151.06,151.13,151.02,151.06,32925.0,146.2244,146.2922,146.1857,146.2244,32925.0
2023-08-11 14:05:00,151.08,151.16,151.07,151.1,19744.0,146.2438,146.3212,146.2341,146.2631,19744.0
2023-08-11 14:10:00,151.11,151.13,151.06,151.11,19364.0,146.2728,146.2922,146.2244,146.2728,19364.0
2023-08-11 14:15:00,151.11,151.18,151.1,151.17,67023.0,146.2728,146.3406,146.2631,146.3309,67023.0
2023-08-11 14:20:00,151.16,151.24,151.08,151.24,24941.0,146.3212,146.3987,146.2438,146.3987,24941.0
2023-08-11 14:25:00,151.24,151.34,151.24,151.25,26239.0,146.3987,146.4955,146.3987,146.4083,26239.0
2023-08-11 14:30:00,151.25,151.4,151.24,151.27,25597.0,146.4083,146.5535,146.3987,146.4277,25597.0
2023-08-11 14:35:00,151.26,151.32,151.18,151.32,175176.0,146.418,146.4761,146.3406,146.4761,175176.0
2023-08-11 14:40:00,151.32,151.36,151.24,151.28,27523.0,146.4761,146.5148,146.3987,146.4374,27523.0
2023-08-11 14:45:00,151.28,151.4,151.28,151.38,103539.0,146.4374,146.5535,146.4374,146.5342,103539.0
2023-08-11 14:50:00,151.38,151.42,151.33,151.36,16252.0,146.5342,146.5729,146.4858,146.5148,16252.0
2023-08-11 14:55:00,151.37,151.43,151.35,151.39,18244.0,146.5245,146.5826,146.5051,146.5439,18244.0
2023-08-11 15:00:00,151.38,151.39,151.25,151.33,42217.0,146.5342,146.5439,146.4083,146.4858,42217.0
2023-08-11 15:05:00,151.34,151.35,151.19,151.2,31533.0,146.4955,146.5051,146.3503,146.3599,31533.0
2023-08-11 15:10:00,151.19,151.28,151.16,151.25,23570.0,146.3503,146.4374,146.3212,146.4083,23570.0
2023-08-11 15:15:00,151.24,151.34,151.22,151.31,32396.0,146.3987,146.4955,146.3793,146.4664,32396.0
2023-08-11 15:20:00,151.31,151.38,151.27,151.38,22519.0,146.4664,146.5342,146.4277,146.5342,22519.0
2023-08-11 15:25:00,151.39,151.46,151.36,151.37,27085.0,146.5439,146.6116,146.5148,146.5245,27085.0
2023-08-11 15:30:00,151.35,151.43,151.34,151.43,52813.0,146.5051,146.5826,146.4955,146.5826,52813.0
2023-08-11 15:35:00,151.44,151.46,151.26,151.29,26566.0,146.5922,146.6116,146.418,146.4471,26566.0
2023-08-11 15:40:00,151.28,151.33,151.21,151.3,69388.0,146.4374,146.4858,146.3696,146.4567,69388.0
2023-08-11 15:45:00,151.3,151.32,151.18,151.23,53168.0,146.4567,146.4761,146.3406,146.389,53168.0
2023-08-11 15:50:00,151.22,151.3,151.15,151.23,67795.0,146.3793,146.4567,146.3115,146.389,67795.0
2023-08-11 15:55:00,151.21,151.29,151.09,151.28,141521.0,146.3696,146.4471,146.2535,146.4374,141521.0
2023-08-14 09:30:00,150.99,150.99,150.8,150.95,53020.0,146.1567,146.1567,145.9727,146.1179,53020.0
2023-08-14 09:35:00,150.94,150.99,150.74,150.79,38358.0,146.1083,146.1567,145.9147,145.9631,38358.0
2023-08-14 09:40:00,150.81,150.88,150.62,150.66,45449.0,145.9824,146.0502,145.7985,145.8372,45449.0
2023-08-14 09:45:00,150.67,150.67,150.45,150.51,44253.0,145.8469,145.8469,145.6339,145.692,44253.0
2023-08-14 09:50:00,150.52,150.68,150.49,150.54,37560.0,145.7017,145.8566,145.6727,145.7211,37560.0
2023-08-14 09:55:00,150.52,150.66,150.49,150.64,69941.0,145.7017,145.8372,145.6727,145.8179,69941.0
2023-08-14 10:00:00,150.63,150.7,150.57,150.7,27314.0,145.8082,145.8759,145.7501,145.8759,27314.0
2023-08-14 10:05:00,150.69,150.77,150.65,150.76,55556.0,145.8663,145.9437,145.8275,145.934,55556.0
2023-08-14 10:10:00,150.76,150.89,150.69,150.81,26554.0,145.934,146.0599,145.8663,145.9824,26554.0
2023-08-14 10:15:00,150.82,150.82,150.71,150.77,18096.0,145.9921,145.9921,145.8856,145.9437,18096.0
2023-08-14 10:20:00,150.76,150.85,150.71,150.76,15753.0,145.934,146.0211,145.8856,145.934,15753.0
2023-08-14 10:25:00,150.75,150.85,150.71,150.75,37376.0,145.9243,146.0211,145.8856,145.9243,37376.0
2023-08-14 10:30:00,150.77,150.87,150.75,150.85,14203.0,145.9437,146.0405,145.9243,146.0211,14203.0
2023-08-14 10:35:00,150.84,150.97,150.8,150.91,67516.0,146.0115,146.1373,145.9727,146.0792,67516.0
2023-08-14 10:40:00,150.88,150.98,150.86,150.94,26060.0,146.0502,146.147,146.0308,146.1083,26060.0
2023-08-14 10:45:00,150.96,150.98,150.9,150.94,8079.0,146.1276,146.147,146.0695,146.1083,8079.0
2023-08-14 10:50:00,150.94,151.06,150.9,151.02,43028.0,146.1083,146.2244,146.0695,146.1857,43028.0
2023-08-14 10:55:00,151.01,151.04,150.91,150.97,6470.0,146.176,146.2051,146.0792,146.1373,6470.0
2023-08-14 11:00:00,150.98,150.99,150.91,150.93,30546.0,146.147,146.1567,146.0792,146.0986,30546.0
2023-08-14 11:05:00,150.9,150.94,150.87,150.92,22270.0,146.0695,146.1083,146.0405,146.0889,22270.0
2023-08-14 11:10:00,150.92,150.92,150.86,150.88,17235.0,146.0889,146.0889,146.0308,146.0502,17235.0
2023-08-14 11:15:00,150.86,150.96,150.86,150.94,27350.0,146.0308,146.1276,146.0308,146.1083,27350.0
2023-08-14 11:20:00,150.94,151.04,150.94,151.0,20801.0,146.1083,146.2051,146.1083,146.1663,20801.0
2023-08-14 11:25:00,151.0,151.01,150.93,151.0,25748.0,146.1663,146.176,146.0986,146.1663,25748.0
2023-08-14 11:30:00,151.02,151.03,150.95,150.95,34245.0,146.1857,146.1954,146.1179,146.1179,34245.0
2023-08-14 11:35:00,150.97,151.03,150.96,151.02,16555.0,146.1373,146.1954,146.1276,146.1857,16555.0
2023-08-14 11:40:00,151.01,151.12,151.0,151.07,19532.0,146.176,146.2825,146.1663,146.2341,19532.0
2023-08-14 11:45:00,151.07,151.17,151.07,151.13,16459.0,146.2341,146.3309,146.2341,146.2922,16459.0
2023-08-14 11:50:00,151.15,151.2,151.13,151.15,19544.0,146.3115,146.3599,146.2922,146.3115,19544.0
2023-08-14 11:55:00,151.16,151.19,151.08,151.08,49151.0,146.3212,146.3503,146.2438,146.2438,49151.0
2023-08-14 12:00:00,151.11,151.16,151.06,151.16,44716.0,146.2728,146.3212,146.2244,146.3212,44716.0
2023-08-14 12:05:00,151.16,151.19,151.07,151.07,13363.0,146.3212,146.3503,146.2341,146.2341,13363.0
2023-08-14 12:10:00,151.07,151.1,151.02,151.04,8161.0,146.2341,146.2631,146.1857,146.2051,8161.0
2023-08-14 12:15:00,151.04,151.08,150.93,151.08,16253.0,146.2051,146.2438,146.0986,146.2438,16253.0
2023-08-14 12:20:00,151.09,151.1,150.98,151.02,42342.0,146.2535,146.2631,146.147,146.1857,42342.0
2023-08-14 12:25:00,151.02,151.08,151.0,151.07,20908.0,146.1857,146.2438,146.1663,146.2341,20908.0
2023-08-14 12:30:00,151.08,151.12,151.02,151.04,8249.0,146.2438,146.2825,146.1857,146.2051,8249.0
2023-08-14 12:35:00,151.04,151.1,151.01,151.08,11082.0,146.2051,146.2631,146.176,146.2438,11082.0
2023-08-14 12:40:00,151.07,151.16,151.06,151.12,48347.0,146.2341,146.3212,146.2244,146.2825,48347.0
2023-08-14 12:45:00,151.14,151.21,151.13,151.19,29784.0,146.3019,146.3696,146.2922,146.3503,29784.0
2023-08-14 12:50:00,151.19,151.23,151.14,151.18,9915.0,146.3503,146.389,146.3019,146.3406,9915.0
2023-08-14 12:55:00,151.18,151.22,151.14,151.21,10489.0,146.3406,146.3793,146.3019,146.3696,10489.0
2023-08-14 13:00:00,151.21,151.22,151.18,151.2,5722.0,146.3696,146.3793,146.3406,146.3599,5722.0
2023-08-14 13:05:00,151.21,151.23,151.18,151.22,10556.0,146.3696,146.389,146.3406,146.3793,10556.0
2023-08-14 13:10:00,151.2,151.22,151.16,151.2,21841.0,146.3599,146.3793,146.3212,146.3599,21841.0
2023-08-14 13:15:00,151.2,151.23,151.19,151.2,9819.0,146.3599,146.389,146.3503,146.3599,9819.0
2023-08-14 13:20:00,151.2,151.24,151.16,151.16,8197.0,146.3599,146.3987,146.3212,146.3212,8197.0
2023-08-14 13:25:00,151.15,151.17,151.09,151.16,9542.0,146.3115,146.3309,146.2535,146.3212,9542.0
2023-08-14 13:30:00,151.17,151.21,151.07,151.08,8679.0,146.3309,146.3696,146.2341,146.2438,8679.0
2023-08-14 13:35:00,151.07,151.14,151.07,151.11,7206.0,146.2341,146.3019,146.2341,146.2728,7206.0
2023-08-14 13:40:00,151.11,151.12,151.08,151.12,9756.0,146.2728,146.2825,146.2438,146.2825,9756.0
2023-08-14 13:45:00,151.11,151.13,151.03,151.03,25226.0,146.2728,146.2922,146.1954,146.1954,25226.0
2023-08-14 13:50:00,151.04,151.06,151.0,151.04,8243.0,146.2051,146.2244,146.1663,146.2051,8243.0
2023-08-14 13:55:00,151.04,151.08,151.01,151.08,15114.0,146.2051,146.2438,146.176,146.2438,15114.0
2023-08-14 14:00:00,151.09,151.1,151.01,151.07,24373.0,146.2535,146.2631,146.176,146.2341,24373.0
2023-08-14 14:05:00,151.07,151.08,150.97,150.99,23556.0,146.2341,146.2438,146.1373,146.1567,23556.0
2023-08-14 14:10:00,150.98,151.04,150.92,151.0,15405.0,146.147,146.2051,146.0889,146.1663,15405.0
2023-08-14 14:15:00,151.0,151.01,150.92,150.93,21960.0,146.1663,146.176,146.0889,146.0986,21960.0
2023-08-14 14:20:00,150.93,151.02,150.93,150.96,14049.0,146.0986,146.1857,146.0986,146.1276,14049.0
2023-08-14 14:25:00,150.97,151.0,150.93,150.98,16348.0,146.1373,146.1663,146.0986,146.147,16348.0
2023-08-14 14:30:00,150.99,151.01,150.87,150.97,28519.0,146.1567,146.176,146.0405,146.1373,28519.0
2023-08-14 14:35:00,150.99,151.01,150.92,150.93,17049.0,146.1567,146.176,146.0889,146.0986,17049.0
2023-08-14 14:40:00,150.92,150.98,150.92,150.92,25471.0,146.0889,146.147,146.0889,146.0889,25471.0
2023-08-14 14:45:00,150.91,150.99,150.9,150.96,21729.0,146.0792,146.1567,146.0695,146.1276,21729.0
2023-08-14 14:50:00,150.94,151.02,150.93,151.01,16706.0,146.1083,146.1857,146.0986,146.176,16706.0
2023-08-14 14:55:00,151.0,151.01,150.97,151.0,18981.0,146.1663,146.176,146.1373,146.1663,18981.0
2023-08-14 15:00:00,151.0,151.06,150.97,151.0,38695.0,146.1663,146.2244,146.1373,146.1663,38695.0
2023-08-14 15:05:00,151.01,151.03,150.9,150.95,31212.0,146.176,146.1954,146.0695,146.1179,31212.0
2023-08-14 15:10:00,150.94,150.98,150.9,150.97,11318.0,146.1083,146.147,146.0695,146.1373,11318.0
2023-08-14 15:15:00,150.98,151.01,150.94,151.01,16717.0,146.147,146.176,146.1083,146.176,16717.0
2023-08-14 15:20:00,151.02,151.09,151.02,151.03,81361.0,146.1857,146.2535,146.1857,146.1954,81361.0
2023-08-14 15:25:00,151.03,151.07,150.96,150.99,22365.0,146.1954,146.2341,146.1276,146.1567,22365.0
2023-08-14 15:30:00,151.0,151.03,150.98,151.01,25537.0,146.1663,146.1954,146.147,146.176,25537.0
2023-08-14 15:35:00,151.0,151.09,151.0,151.06,23450.0,146.1663,146.2535,146.1663,146.2244,23450.0
2023-08-14 15:40:00,151.06,151.17,151.05,151.17,61896.0,146.2244,146.3309,146.2147,146.3309,61896.0
2023-08-14 15:45:00,151.18,151.2,151.07,151.12,52814.0,146.3406,146.3599,146.2341,146.2825,52814.0
2023-08-14 15:50:00,151.13,151.14,151.03,151.11,156581.0,146.2922,146.3019,146.1954,146.2728,156581.0
2023-08-14 15:55:00,151.11,151.26,151.11,151.26,161916.0,146.2728,146.418,146.2728,146.418,161916.0
2023-08-15 09:30:00,150.23,150.39,150.1,150.2,119595.0,145.421,145.5759,145.2951,145.3919,119595.0
2023-08-15 09:35:00,150.22,150.25,150.03,150.14,39536.0,145.4113,145.4403,145.2274,145.3339,39536.0
2023-08-15 09:40:00,150.15,150.15,149.98,150.0,97726.0,145.3435,145.3435,145.179,145.1983,97726.0
2023-08-15 09:45:00,149.97,150.02,149.82,149.83,50199.0,145.1693,145.2177,145.0241,145.0338,50199.0
2023-08-15 09:50:00,149.83,150.07,149.81,150.02,50555.0,145.0338,145.2661,145.0144,145.2177,50555.0
2023-08-15 09:55:00,149.99,150.04,149.96,150.01,96732.0,145.1887,145.2371,145.1596,145.208,96732.0
2023-08-15 10:00:00,150.0,150.0,149.86,149.89,43511.0,145.1983,145.1983,145.0628,145.0919,43511.0
2023-08-15 10:05:00,149.89,149.89,149.6,149.68,56316.0,145.0919,145.0919,144.8112,144.8886,56316.0
2023-08-15 10:10:00,149.67,149.74,149.56,149.59,120142.0,144.8789,144.9467,144.7724,144.8015,120142.0
2023-08-15 10:15:00,149.6,149.68,149.57,149.65,40187.0,144.8112,144.8886,144.7821,144.8595,40187.0
2023-08-15 10:20:00,149.66,149.74,149.57,149.58,33913.0,144.8692,144.9467,144.7821,144.7918,33913.0
2023-08-15 10:25:00,149.59,149.68,149.57,149.68,30279.0,144.8015,144.8886,144.7821,144.8886,30279.0
2023-08-15 10:30:00,149.67,149.72,149.53,149.6,55409.0,144.8789,144.9273,144.7434,144.8112,55409.0
2023-08-15 10:35:00,149.59,149.68,149.52,149.68,42576.0,144.8015,144.8886,144.7337,144.8886,42576.0
2023-08-15 10:40:00,149.66,149.74,149.59,149.74,25326.0,144.8692,144.9467,144.8015,144.9467,25326.0
2023-08-15 10:45:00,149.72,149.78,149.68,149.72,27113.0,144.9273,144.9854,144.8886,144.9273,27113.0
2023-08-15 10:50:00,149.71,149.76,149.67,149.68,35496.0,144.9176,144.966,144.8789,144.8886,35496.0
2023-08-15 10:55:00,149.66,149.72,149.64,149.68,74134.0,144.8692,144.9273,144.8499,144.8886,74134.0
2023-08-15 11:00:00,149.65,149.84,149.64,149.84,40011.0,144.8595,145.0435,144.8499,145.0435,40011.0
2023-08-15 11:05:00,149.83,149.94,149.78,149.93,37735.0,145.0338,145.1403,144.9854,145.1306,37735.0
2023-08-15 11:10:00,149.95,149.99,149.87,149.93,31812.0,145.1499,145.1887,145.0725,145.1306,31812.0
2023-08-15 11:15:00,149.93,149.93,149.83,149.87,15356.0,145.1306,145.1306,145.0338,145.0725,15356.0
2023-08-15 11:20:00,149.86,149.86,149.72,149.74,19826.0,145.0628,145.0628,144.9273,144.9467,19826.0
2023-08-15 11:25:00,149.74,149.88,149.69,149.85,12283.0,144.9467,145.0822,144.8983,145.0531,12283.0
2023-08-15 11:30:00,149.84,149.89,149.82,149.85,18292.0,145.0435,145.0919,145.0241,145.0531,18292.0
2023-08-15 11:35:00,149.87,149.96,149.85,149.92,52009.0,145.0725,145.1596,145.0531,145.1209,52009.0
2023-08-15 11:40:00,149.92,149.93,149.82,149.83,30804.0,145.1209,145.1306,145.0241,145.0338,30804.0
2023-08-15 11:45:00,149.82,149.84,149.77,149.83,25711.0,145.0241,145.0435,144.9757,145.0338,25711.0
2023-08-15 11:50:00,149.83,149.87,149.79,149.8,21110.0,145.0338,145.0725,144.9951,145.0047,21110.0
2023-08-15 11:55:00,149.79,149.86,149.78,149.81,39467.0,144.9951,145.0628,144.9854,145.0144,39467.0
2023-08-15 12:00:00,149.84,149.87,149.74,149.75,18610.0,145.0435,145.0725,144.9467,144.9563,18610.0
2023-08-15 12:05:00,149.77,149.77,149.58,149.61,58330.0,144.9757,144.9757,144.7918,144.8208,58330.0
2023-08-15 12:10:00,149.6,149.64,149.52,149.62,15436.0,144.8112,144.8499,144.7337,144.8305,15436.0
2023-08-15 12:15:00,149.61,149.69,149.55,149.68,20193.0,144.8208,144.8983,144.7628,144.8886,20193.0
2023-08-15 12:20:00,149.67,149.71,149.63,149.66,13411.0,144.8789,144.9176,144.8402,144.8692,13411.0
2023-08-15 12:25:00,149.67,149.67,149.57,149.63,14507.0,144.8789,144.8789,144.7821,144.8402,14507.0
2023-08-15 12:30:00,149.64,149.65,149.54,149.57,12043.0,144.8499,144.8595,144.7531,144.7821,12043.0
2023-08-15 12:35:00,149.56,149.63,149.52,149.57,14066.0,144.7724,144.8402,144.7337,144.7821,14066.0
2023-08-15 12:40:00,149.57,149.59,149.48,149.5,33872.0,144.7821,144.8015,144.695,144.7144,33872.0
2023-08-15 12:45:00,149.48,149.53,149.4,149.42,25352.0,144.695,144.7434,144.6176,144.6369,25352.0
2023-08-15 12:50:00,149.41,149.46,149.38,149.43,29738.0,144.6272,144.6756,144.5982,144.6466,29738.0
2023-08-15 12:55:00,149.44,149.52,149.41,149.47,65966.0,144.6563,144.7337,144.6272,144.6853,65966.0
2023-08-15 13:00:00,149.49,149.49,149.42,149.43,17396.0,144.7047,144.7047,144.6369,144.6466,17396.0
2023-08-15 13:05:00,149.42,149.45,149.38,149.42,21366.0,144.6369,144.666,144.5982,144.6369,21366.0
2023-08-15 13:10:00,149.43,149.52,149.43,149.51,15487.0,144.6466,144.7337,144.6466,144.724,15487.0
2023-08-15 13:15:00,149.52,149.58,149.49,149.53,21538.0,144.7337,144.7918,144.7047,144.7434,21538.0
2023-08-15 13:20:00,149.52,149.54,149.49,149.53,17859.0,144.7337,144.7531,144.7047,144.7434,17859.0
2023-08-15 13:25:00,149.52,149.58,149.52,149.54,19298.0,144.7337,144.7918,144.7337,144.7531,19298.0
2023-08-15 13:30:00,149.56,149.56,149.41,149.44,33844.0,144.7724,144.7724,144.6272,144.6563,33844.0
2023-08-15 13:35:00,149.44,149.47,149.4,149.42,16762.0,144.6563,144.6853,144.6176,144.6369,16762.0
2023-08-15 13:40:00,149.42,149.42,149.34,149.37,12236.0,144.6369,144.6369,144.5595,144.5885,12236.0
2023-08-15 13:45:00,149.36,149.47,149.36,149.38,7227.0,144.5788,144.6853,144.5788,144.5982,7227.0
2023-08-15 13:50:00,149.39,149.45,149.38,149.42,16060.0,144.6079,144.666,144.5982,144.6369,16060.0
2023-08-15 13:55:00,149.4,149.45,149.37,149.43,11149.0,144.6176,144.666,144.5885,144.6466,11149.0
2023-08-15 14:00:00,149.44,149.45,149.37,149.37,12445.0,144.6563,144.666,144.5885,144.5885,12445.0
2023-08-15 14:05:00,149.37,149.42,149.35,149.39,11964.0,144.5885,144.6369,144.5692,144.6079,11964.0
2023-08-15 14:10:00,149.39,149.43,149.38,149.39,15634.0,144.6079,144.6466,144.5982,144.6079,15634.0
2023-08-15 14:15:00,149.38,149.43,149.35,149.41,15445.0,144.5982,144.6466,144.5692,144.6272,15445.0
2023-08-15 14:20:00,149.41,149.43,149.36,149.38,17775.0,144.6272,144.6466,144.5788,144.5982,17775.0
2023-08-15 14:25:00,149.38,149.45,149.37,149.42,16207.0,144.5982,144.666,144.5885,144.6369,16207.0
2023-08-15 14:30:00,149.43,149.57,149.43,149.55,18929.0,144.6466,144.7821,144.6466,144.7628,18929.0
2023-08-15 14:35:00,149.56,149.57,149.52,149.56,47193.0,144.7724,144.7821,144.7337,144.7724,47193.0
2023-08-15 14:40:00,149.56,149.63,149.55,149.62,15773.0,144.7724,144.8402,144.7628,144.8305,15773.0
2023-08-15 14:45:00,149.62,149.67,149.57,149.59,19271.0,144.8305,144.8789,144.7821,144.8015,19271.0
2023-08-15 14:50:00,149.59,149.66,149.56,149.64,15566.0,144.8015,144.8692,144.7724,144.8499,15566.0
2023-08-15 14:55:00,149.64,149.65,149.53,149.59,23629.0,144.8499,144.8595,144.7434,144.8015,23629.0
2023-08-15 15:00:00,149.58,149.63,149.54,149.56,30184.0,144.7918,144.8402,144.7531,144.7724,30184.0
2023-08-15 15:05:00,149.56,149.61,149.55,149.59,12934.0,144.7724,144.8208,144.7628,144.8015,12934.0
2023-08-15 15:10:00,149.59,149.67,149.55,149.58,29747.0,144.8015,144.8789,144.7628,144.7918,29747.0
2023-08-15 15:15:00,149.56,149.62,149.53,149.61,24010.0,144.7724,144.8305,144.7434,144.8208,24010.0
2023-08-15 15:20:00,149.59,149.6,149.49,149.5,16746.0,144.8015,144.8112,144.7047,144.7144,16746.0
2023-08-15 15:25:00,149.49,149.5,149.19,149.2,56401.0,144.7047,144.7144,144.4143,144.424,56401.0
2023-08-15 15:30:00,149.19,149.31,149.13,149.26,104070.0,144.4143,144.5304,144.3562,144.482,104070.0
2023-08-15 15:35:00,149.27,149.31,149.13,149.13,40328.0,144.4917,144.5304,144.3562,144.3562,40328.0
2023-08-15 15:40:00,149.13,149.16,149.09,149.09,30625.0,144.3562,144.3852,144.3175,144.3175,30625.0
2023-08-15 15:45:00,149.09,149.22,149.09,149.2,40183.0,144.3175,144.4433,144.3175,144.424,40183.0
2023-08-15 15:50:00,149.19,149.29,149.1,149.25,75088.0,144.4143,144.5111,144.3272,144.4724,75088.0
2023-08-15 15:55:00,149.23,149.37,149.2,149.22,182124.0,144.453,144.5885,144.424,144.4433,182124.0
2023-08-16 09:30:00,149.05,149.3,149.05,149.28,41577.0,144.2788,144.5208,144.2788,144.5014,41577.0
2023-08-16 09:35:00,149.3,149.63,149.28,149.51,86110.0,144.5208,144.8402,144.5014,144.724,86110.0
2023-08-16 09:40:00,149.51,149.62,149.5,149.57,129617.0,144.724,144.8305,144.7144,144.7821,129617.0
2023-08-16 09:45:00,149.58,149.67,149.55,149.6,54154.0,144.7918,144.8789,144.7628,144.8112,54154.0
2023-08-16 09:50:00,149.62,149.63,149.45,149.49,324140.0,144.8305,144.8402,144.666,144.7047,324140.0
2023-08-16 09:55:00,149.49,149.5,149.39,149.41,39864.0,144.7047,144.7144,144.6079,144.6272,39864.0
2023-08-16 10:00:00,149.42,149.42,149.19,149.24,165629.0,144.6369,144.6369,144.4143,144.4627,165629.0
2023-08-16 10:05:00,149.23,149.36,149.23,149.3,67175.0,144.453,144.5788,144.453,144.5208,67175.0
2023-08-16 10:10:00,149.3,149.39,149.18,149.18,52274.0,144.5208,144.6079,144.4046,144.4046,52274.0
2023-08-16 10:15:00,149.16,149.28,149.16,149.24,40790.0,144.3852,144.5014,144.3852,144.4627,40790.0
2023-08-16 10:20:00,149.24,149.31,149.15,149.16,25642.0,144.4627,144.5304,144.3756,144.3852,25642.0
2023-08-16 10:25:00,149.17,149.23,149.13,149.19,50734.0,144.3949,144.453,144.3562,144.4143,50734.0
2023-08-16 10:30:00,149.17,149.24,149.08,149.13,14827.0,144.3949,144.4627,144.3078,144.3562,14827.0
2023-08-16 10:35:00,149.16,149.18,149.06,149.17,34681.0,144.3852,144.4046,144.2884,144.3949,34681.0
2023-08-16 10:40:00,149.17,149.28,149.16,149.25,42499.0,144.3949,144.5014,144.3852,144.4724,42499.0
2023-08-16 10:45:00,149.23,149.23,149.14,149.19,53930.0,144.453,144.453,144.3659,144.4143,53930.0
2023-08-16 10:50:00,149.18,149.35,149.18,149.34,40412.0,144.4046,144.5692,144.4046,144.5595,40412.0
2023-08-16 10:55:00,149.32,149.46,149.28,149.44,23114.0,144.5401,144.6756,144.5014,144.6563,23114.0
2023-08-16 11:00:00,149.44,149.44,149.37,149.42,34200.0,144.6563,144.6563,144.5885,144.6369,34200.0
2023-08-16 11:05:00,149.43,149.44,149.32,149.37,37772.0,144.6466,144.6563,144.5401,144.5885,37772.0
2023-08-16 11:10:00,149.37,149.37,149.29,149.3,29285.0,144.5885,144.5885,144.5111,144.5208,29285.0
2023-08-16 11:15:00,149.31,149.37,149.3,149.36,27471.0,144.5304,144.5885,144.5208,144.5788,27471.0
2023-08-16 11:20:00,149.36,149.39,149.32,149.39,101414.0,144.5788,144.6079,144.5401,144.6079,101414.0
2023-08-16 11:25:00,149.39,149.39,149.32,149.37,30978.0,144.6079,144.6079,144.5401,144.5885,30978.0
2023-08-16 11:30:00,149.37,149.39,149.31,149.37,20412.0,144.5885,144.6079,144.5304,144.5885,20412.0
2023-08-16 11:35:00,149.37,149.4,149.28,149.31,39263.0,144.5885,144.6176,144.5014,144.5304,39263.0
2023-08-16 11:40:00,149.29,149.35,149.24,149.25,68902.0,144.5111,144.5692,144.4627,144.4724,68902.0
2023-08-16 11:45:00,149.24,149.27,149.15,149.2,34264.0,144.4627,144.4917,144.3756,144.424,34264.0
2023-08-16 11:50:00,149.19,149.24,149.13,149.22,48034.0,144.4143,144.4627,144.3562,144.4433,48034.0
2023-08-16 11:55:00,149.22,149.22,149.08,149.14,71382.0,144.4433,144.4433,144.3078,144.3659,71382.0
2023-08-16 12:00:00,149.12,149.24,149.11,149.17,67558.0,144.3465,144.4627,144.3368,144.3949,67558.0
2023-08-16 12:05:00,149.16,149.18,149.12,149.14,49375.0,144.3852,144.4046,144.3465,144.3659,49375.0
2023-08-16 12:10:00,149.14,149.14,149.03,149.04,30334.0,144.3659,144.3659,144.2594,144.2691,30334.0
2023-08-16 12:15:00,149.05,149.06,148.96,149.01,42061.0,144.2788,144.2884,144.1916,144.24,42061.0
2023-08-16 12:20:00,149.0,149.01,148.91,148.97,37091.0,144.2304,144.24,144.1432,144.2013,37091.0
2023-08-16 12:25:00,148.96,149.03,148.92,148.99,38873.0,144.1916,144.2594,144.1529,144.2207,38873.0
2023-08-16 12:30:00,148.99,149.05,148.96,149.03,20902.0,144.2207,144.2788,144.1916,144.2594,20902.0
2023-08-16 12:35:00,149.03,149.09,149.02,149.06,15818.0,144.2594,144.3175,144.2497,144.2884,15818.0
2023-08-16 12:40:00,149.05,149.09,149.03,149.04,16025.0,144.2788,144.3175,144.2594,144.2691,16025.0
2023-08-16 12:45:00,149.03,149.03,148.96,148.97,23055.0,144.2594,144.2594,144.1916,144.2013,23055.0
2023-08-16 12:50:00,148.97,148.98,148.94,148.94,14880.0,144.2013,144.211,144.1723,144.1723,14880.0
2023-08-16 12:55:00,148.92,148.97,148.9,148.93,55995.0,144.1529,144.2013,144.1336,144.1626,55995.0
2023-08-16 13:00:00,148.91,148.97,148.89,148.9,38207.0,144.1432,144.2013,144.1239,144.1336,38207.0
2023-08-16 13:05:00,148.91,148.93,148.7,148.71,32349.0,144.1432,144.1626,143.94,143.9496,32349.0
2023-08-16 13:10:00,148.72,148.72,148.63,148.67,35394.0,143.9593,143.9593,143.8722,143.9109,35394.0
2023-08-16 13:15:00,148.66,148.72,148.62,148.64,52631.0,143.9012,143.9593,143.8625,143.8819,52631.0
2023-08-16 13:20:00,148.64,148.73,148.63,148.69,251214.0,143.8819,143.969,143.8722,143.9303,251214.0
2023-08-16 13:25:00,148.68,148.72,148.65,148.66,20327.0,143.9206,143.9593,143.8916,143.9012,20327.0
2023-08-16 13:30:00,148.65,148.67,148.58,148.65,176881.0,143.8916,143.9109,143.8238,143.8916,176881.0
2023-08-16 13:35:00,148.65,148.75,148.65,148.75,17560.0,143.8916,143.9884,143.8916,143.9884,17560.0
2023-08-16 13:40:00,148.75,148.88,148.75,148.84,68986.0,143.9884,144.1142,143.9884,144.0755,68986.0
2023-08-16 13:45:00,148.85,149.02,148.85,148.97,28108.0,144.0852,144.2497,144.0852,144.2013,28108.0
2023-08-16 13:50:00,148.98,149.03,148.96,148.98,17162.0,144.211,144.2594,144.1916,144.211,17162.0
2023-08-16 13:55:00,148.98,149.02,148.96,148.97,12304.0,144.211,144.2497,144.1916,144.2013,12304.0
2023-08-16 14:00:00,148.96,148.96,148.68,148.73,53652.0,144.1916,144.1916,143.9206,143.969,53652.0
2023-08-16 14:05:00,148.74,148.79,148.71,148.78,22429.0,143.9787,144.0271,143.9496,144.0174,22429.0
2023-08-16 14:10:00,148.77,148.77,148.58,148.68,110786.0,144.0077,144.0077,143.8238,143.9206,110786.0
2023-08-16 14:15:00,148.67,148.91,148.67,148.91,70956.0,143.9109,144.1432,143.9109,144.1432,70956.0
2023-08-16 14:20:00,148.91,149.07,148.91,149.01,30407.0,144.1432,144.2981,144.1432,144.24,30407.0
2023-08-16 14:25:00,149.02,149.06,148.88,149.0,27166.0,144.2497,144.2884,144.1142,144.2304,27166.0
2023-08-16 14:30:00,149.0,149.14,149.0,149.07,103004.0,144.2304,144.3659,144.2304,144.2981,103004.0
2023-08-16 14:35:00,149.08,149.09,149.0,149.04,31900.0,144.3078,144.3175,144.2304,144.2691,31900.0
2023-08-16 14:40:00,149.02,149.05,148.84,148.93,21889.0,144.2497,144.2788,144.0755,144.1626,21889.0
2023-08-16 14:45:00,148.94,148.97,148.78,148.78,26546.0,144.1723,144.2013,144.0174,144.0174,26546.0
2023-08-16 14:50:00,148.78,148.79,148.68,148.75,46344.0,144.0174,144.0271,143.9206,143.9884,46344.0
2023-08-16 14:55:00,148.75,148.79,148.69,148.77,33506.0,143.9884,144.0271,143.9303,144.0077,33506.0
2023-08-16 15:00:00,148.75,148.75,148.64,148.7,50957.0,143.9884,143.9884,143.8819,143.94,50957.0
2023-08-16 15:05:00,148.66,148.67,148.55,148.59,45968.0,143.9012,143.9109,143.7948,143.8335,45968.0
2023-08-16 15:10:00,148.59,148.62,148.3,148.34,52797.0,143.8335,143.8625,143.5528,143.5915,52797.0
2023-08-16 15:15:00,148.34,148.34,148.18,148.24,63574.0,143.5915,143.5915,143.4366,143.4947,63574.0
2023-08-16 15:20:00,148.24,148.34,148.17,148.21,62752.0,143.4947,143.5915,143.4269,143.4656,62752.0
2023-08-16 15:25:00,148.22,148.29,148.18,148.28,31934.0,143.4753,143.5431,143.4366,143.5334,31934.0
2023-08-16 15:30:00,148.28,148.42,148.2,148.39,71457.0,143.5334,143.6689,143.456,143.6399,71457.0
2023-08-16 15:35:00,148.39,148.44,148.28,148.32,62381.0,143.6399,143.6883,143.5334,143.5721,62381.0
2023-08-16 15:40:00,148.29,148.33,148.22,148.32,46563.0,143.5431,143.5818,143.4753,143.5721,46563.0
2023-08-16 15:45:00,148.3,148.39,148.29,148.36,56697.0,143.5528,143.6399,143.5431,143.6108,56697.0
2023-08-16 15:50:00,148.33,148.36,148.22,148.25,112671.0,143.5818,143.6108,143.4753,143.5044,112671.0
2023-08-16 15:55:00,148.26,148.32,148.12,148.16,180883.0,143.514,143.5721,143.3785,143.4172,180883.0
2023-08-17 09:30:00,148.74,148.83,148.6,148.66,170229.0,143.9787,144.0658,143.8432,143.9012,170229.0
2023-08-17 09:35:00,148.66,148.73,148.59,148.67,120508.0,143.9012,143.969,143.8335,143.9109,120508.0
2023-08-17 09:40:00,148.66,148.75,148.59,148.59,175061.0,143.9012,143.9884,143.8335,143.8335,175061.0
2023-08-17 09:45:00,148.59,148.59,148.45,148.45,46809.0,143.8335,143.8335,143.698,143.698,46809.0
2023-08-17 09:50:00,148.42,148.56,148.41,148.43,74010.0,143.6689,143.8044,143.6592,143.6786,74010.0
2023-08-17 09:55:00,148.43,148.53,148.35,148.47,105252.0,143.6786,143.7754,143.6012,143.7173,105252.0
2023-08-17 10:00:00,148.48,148.63,148.47,148.5,140932.0,143.727,143.8722,143.7173,143.7464,140932.0
2023-08-17 10:05:00,148.51,148.71,148.39,148.69,67562.0,143.756,143.9496,143.6399,143.9303,67562.0
2023-08-17 10:10:00,148.68,148.7,148.52,148.6,102158.0,143.9206,143.94,143.7657,143.8432,102158.0
2023-08-17 10:15:00,148.61,148.73,148.57,148.6,103214.0,143.8528,143.969,143.8141,143.8432,103214.0
2023-08-17 10:20:00,148.61,148.63,148.53,148.56,75754.0,143.8528,143.8722,143.7754,143.8044,75754.0
2023-08-17 10:25:00,148.56,148.61,148.54,148.56,34065.0,143.8044,143.8528,143.7851,143.8044,34065.0
2023-08-17 10:30:00,148.56,148.58,148.41,148.43,18861.0,143.8044,143.8238,143.6592,143.6786,18861.0
2023-08-17 10:35:00,148.41,148.47,148.31,148.41,44954.0,143.6592,143.7173,143.5624,143.6592,44954.0
2023-08-17 10:40:00,148.4,148.53,148.4,148.45,47494.0,143.6496,143.7754,143.6496,143.698,47494.0
2023-08-17 10:45:00,148.46,148.51,148.39,148.51,39645.0,143.7076,143.756,143.6399,143.756,39645.0
2023-08-17 10:50:00,148.51,148.62,148.49,148.59,23334.0,143.756,143.8625,143.7367,143.8335,23334.0
2023-08-17 10:55:00,148.58,148.59,148.45,148.45,11975.0,143.8238,143.8335,143.698,143.698,11975.0
2023-08-17 11:00:00,148.46,148.48,148.33,148.37,75988.0,143.7076,143.727,143.5818,143.6205,75988.0
2023-08-17 11:05:00,148.37,148.46,148.33,148.35,64157.0,143.6205,143.7076,143.5818,143.6012,64157.0
2023-08-17 11:10:00,148.34,148.37,148.28,148.32,58366.0,143.5915,143.6205,143.5334,143.5721,58366.0
2023-08-17 11:15:00,148.33,148.33,148.25,148.26,80939.0,143.5818,143.5818,143.5044,143.514,80939.0
2023-08-17 11:20:00,148.27,148.28,148.2,148.23,94350.0,143.5237,143.5334,143.456,143.485,94350.0
2023-08-17 11:25:00,148.24,148.24,148.12,148.16,78354.0,143.4947,143.4947,143.3785,143.4172,78354.0
2023-08-17 11:30:00,148.15,148.2,148.11,148.14,30099.0,143.4076,143.456,143.3688,143.3979,30099.0
2023-08-17 11:35:00,148.13,148.15,148.04,148.13,27621.0,143.3882,143.4076,143.3011,143.3882,27621.0
2023-08-17 11:40:00,148.12,148.21,148.1,148.12,142233.0,143.3785,143.4656,143.3592,143.3785,142233.0
2023-08-17 11:45:00,148.11,148.13,147.99,148.01,82255.0,143.3688,143.3882,143.2527,143.272,82255.0
2023-08-17 11:50:00,147.99,148.15,147.97,147.97,28271.0,143.2527,143.4076,143.2333,143.2333,28271.0
2023-08-17 11:55:00,147.96,148.11,147.94,148.11,23879.0,143.2236,143.3688,143.2043,143.3688,23879.0
2023-08-17 12:00:00,148.12,148.12,148.05,148.07,12839.0,143.3785,143.3785,143.3108,143.3301,12839.0
2023-08-17 12:05:00,148.07,148.07,147.97,148.02,14247.0,143.3301,143.3301,143.2333,143.2817,14247.0
2023-08-17 12:10:00,148.05,148.11,148.04,148.08,14616.0,143.3108,143.3688,143.3011,143.3398,14616.0
2023-08-17 12:15:00,148.06,148.1,148.0,148.08,35693.0,143.3204,143.3592,143.2624,143.3398,35693.0
2023-08-17 12:20:00,148.08,148.29,148.08,148.28,27362.0,143.3398,143.5431,143.3398,143.5334,27362.0
2023-08-17 12:25:00,148.3,148.4,148.29,148.34,47220.0,143.5528,143.6496,143.5431,143.5915,47220.0
2023-08-17 12:30:00,148.35,148.36,148.22,148.24,19969.0,143.6012,143.6108,143.4753,143.4947,19969.0
2023-08-17 12:35:00,148.25,148.26,148.17,148.19,42173.0,143.5044,143.514,143.4269,143.4463,42173.0
2023-08-17 12:40:00,148.19,148.28,148.19,148.22,15877.0,143.4463,143.5334,143.4463,143.4753,15877.0
2023-08-17 12:45:00,148.2,148.22,148.15,148.22,37655.0,143.456,143.4753,143.4076,143.4753,37655.0
2023-08-17 12:50:00,148.21,148.33,148.21,148.31,11451.0,143.4656,143.5818,143.4656,143.5624,11451.0
2023-08-17 12:55:00,148.32,148.36,148.29,148.35,16188.0,143.5721,143.6108,143.5431,143.6012,16188.0
2023-08-17 13:00:00,148.37,148.38,148.26,148.27,50761.0,143.6205,143.6302,143.514,143.5237,50761.0
2023-08-17 13:05:00,148.27,148.29,148.22,148.27,9198.0,143.5237,143.5431,143.4753,143.5237,9198.0
2023-08-17 13:10:00,148.2,148.25,148.19,148.23,16524.0,143.456,143.5044,143.4463,143.485,16524.0
2023-08-17 13:15:00,148.24,148.29,148.17,148.19,28690.0,143.4947,143.5431,143.4269,143.4463,28690.0
2023-08-17 13:20:00,148.16,148.16,148.04,148.04,33042.0,143.4172,143.4172,143.3011,143.3011,33042.0
2023-08-17 13:25:00,148.04,148.09,147.98,148.02,9391.0,143.3011,143.3495,143.243,143.2817,9391.0
2023-08-17 13:30:00,148.01,148.01,147.97,147.97,7311.0,143.272,143.272,143.2333,143.2333,7311.0
2023-08-17 13:35:00,147.98,148.06,147.97,148.02,21194.0,143.243,143.3204,143.2333,143.2817,21194.0
2023-08-17 13:40:00,148.01,148.04,147.85,147.9,43130.0,143.272,143.3011,143.1172,143.1656,43130.0
2023-08-17 13:45:00,147.89,147.92,147.84,147.86,22287.0,143.1559,143.1849,143.1075,143.1268,22287.0
2023-08-17 13:50:00,147.86,147.92,147.86,147.9,26557.0,143.1268,143.1849,143.1268,143.1656,26557.0
2023-08-17 13:55:00,147.89,147.93,147.87,147.91,10383.0,143.1559,143.1946,143.1365,143.1752,10383.0
2023-08-17 14:00:00,147.91,147.92,147.83,147.84,18305.0,143.1752,143.1849,143.0978,143.1075,18305.0
2023-08-17 14:05:00,147.82,147.87,147.78,147.84,84367.0,143.0881,143.1365,143.0494,143.1075,84367.0
2023-08-17 14:10:00,147.84,147.86,147.76,147.78,24177.0,143.1075,143.1268,143.0301,143.0494,24177.0
2023-08-17 14:15:00,147.77,147.77,147.69,147.74,41599.0,143.0397,143.0397,142.9623,143.0107,41599.0
2023-08-17 14:20:00,147.73,147.75,147.67,147.72,14878.0,143.001,143.0204,142.9429,142.9913,14878.0
2023-08-17 14:25:00,147.76,147.82,147.74,147.77,18875.0,143.0301,143.0881,143.0107,143.0397,18875.0
2023-08-17 14:30:00,147.76,147.76,147.64,147.66,14228.0,143.0301,143.0301,142.9139,142.9333,14228.0
2023-08-17 14:35:00,147.66,147.72,147.62,147.7,31431.0,142.9333,142.9913,142.8945,142.972,31431.0
2023-08-17 14:40:00,147.7,147.7,147.59,147.59,126028.0,142.972,142.972,142.8655,142.8655,126028.0
2023-08-17 14:45:00,147.59,147.61,147.45,147.5,96115.0,142.8655,142.8849,142.73,142.7784,96115.0
2023-08-17 14:50:00,147.5,147.54,147.37,147.37,136164.0,142.7784,142.8171,142.6525,142.6525,136164.0
2023-08-17 14:55:00,147.36,147.36,147.25,147.29,76321.0,142.6429,142.6429,142.5364,142.5751,76321.0
2023-08-17 15:00:00,147.28,147.35,147.17,147.18,73208.0,142.5654,142.6332,142.4589,142.4686,73208.0
2023-08-17 15:05:00,147.17,147.28,147.12,147.13,75610.0,142.4589,142.5654,142.4105,142.4202,75610.0
2023-08-17 15:10:00,147.12,147.15,147.02,147.06,60751.0,142.4105,142.4396,142.3137,142.3525,60751.0
2023-08-17 15:15:00,147.06,147.15,146.93,147.15,73994.0,142.3525,142.4396,142.2266,142.4396,73994.0
2023-08-17 15:20:00,147.16,147.17,146.95,147.03,25161.0,142.4493,142.4589,142.246,142.3234,25161.0
2023-08-17 15:25:00,147.04,147.24,147.04,147.23,53868.0,142.3331,142.5267,142.3331,142.517,53868.0
2023-08-17 15:30:00,147.23,147.31,147.09,147.15,41313.0,142.517,142.5945,142.3815,142.4396,41313.0
2023-08-17 15:35:00,147.13,147.27,147.11,147.16,50847.0,142.4202,142.5557,142.4009,142.4493,50847.0
2023-08-17 15:40:00,147.16,147.24,147.08,147.1,34800.0,142.4493,142.5267,142.3718,142.3912,34800.0
2023-08-17 15:45:00,147.09,147.18,147.03,147.08,89795.0,142.3815,142.4686,142.3234,142.3718,89795.0
2023-08-17 15:50:00,147.07,147.26,147.07,147.23,114699.0,142.3621,142.5461,142.3621,142.517,114699.0
2023-08-17 15:55:00,147.23,147.25,146.98,147.0,159638.0,142.517,142.5364,142.275,142.2944,159638.0
2023-08-18 09:30:00,146.13,146.62,145.92,146.62,118832.0,141.4522,141.9265,141.249,141.9265,118832.0
2023-08-18 09:35:00,146.62,146.81,146.5,146.75,95735.0,141.9265,142.1105,141.8104,142.0524,95735.0
2023-08-18 09:40:00,146.75,146.94,146.68,146.88,80572.0,142.0524,142.2363,141.9846,142.1782,80572.0
2023-08-18 09:45:00,146.88,147.04,146.82,147.03,71562.0,142.1782,142.3331,142.1201,142.3234,71562.0
2023-08-18 09:50:00,147.08,147.2,147.07,147.16,81733.0,142.3718,142.488,142.3621,142.4493,81733.0
2023-08-18 09:55:00,147.12,147.13,146.95,146.98,88785.0,142.4105,142.4202,142.246,142.275,88785.0
2023-08-18 10:00:00,146.97,147.06,146.9,147.01,102833.0,142.2653,142.3525,142.1976,142.3041,102833.0
2023-08-18 10:05:00,147.05,147.07,146.91,147.05,24519.0,142.3428,142.3621,142.2073,142.3428,24519.0
2023-08-18 10:10:00,147.05,147.05,146.87,146.88,79669.0,142.3428,142.3428,142.1685,142.1782,79669.0
2023-08-18 10:15:00,146.88,147.05,146.74,147.01,42879.0,142.1782,142.3428,142.0427,142.3041,42879.0
2023-08-18 10:20:00,146.99,147.06,146.91,146.95,87420.0,142.2847,142.3525,142.2073,142.246,87420.0
2023-08-18 10:25:00,146.95,146.95,146.78,146.84,71668.0,142.246,142.246,142.0814,142.1395,71668.0
2023-08-18 10:30:00,146.82,146.93,146.8,146.93,53704.0,142.1201,142.2266,142.1008,142.2266,53704.0
2023-08-18 10:35:00,146.92,147.04,146.87,146.93,82651.0,142.2169,142.3331,142.1685,142.2266,82651.0
2023-08-18 10:40:00,146.92,147.09,146.92,147.09,61430.0,142.2169,142.3815,142.2169,142.3815,61430.0
2023-08-18 10:45:00,147.08,147.1,146.98,147.06,70013.0,142.3718,142.3912,142.275,142.3525,70013.0
2023-08-18 10:50:00,147.08,147.11,146.97,147.05,42784.0,142.3718,142.4009,142.2653,142.3428,42784.0
2023-08-18 10:55:00,147.06,147.1,147.01,147.07,29217.0,142.3525,142.3912,142.3041,142.3621,29217.0
2023-08-18 11:00:00,147.11,147.24,147.11,147.22,48570.0,142.4009,142.5267,142.4009,142.5073,48570.0
2023-08-18 11:05:00,147.21,147.24,147.17,147.2,57416.0,142.4977,142.5267,142.4589,142.488,57416.0
2023-08-18 11:10:00,147.21,147.34,147.21,147.34,18759.0,142.4977,142.6235,142.4977,142.6235,18759.0
2023-08-18 11:15:00,147.36,147.4,147.32,147.32,43766.0,142.6429,142.6816,142.6041,142.6041,43766.0
2023-08-18 11:20:00,147.31,147.39,147.26,147.28,23302.0,142.5945,142.6719,142.5461,142.5654,23302.0
2023-08-18 11:25:00,147.29,147.31,147.19,147.2,34137.0,142.5751,142.5945,142.4783,142.488,34137.0
2023-08-18 11:30:00,147.21,147.31,147.18,147.23,62390.0,142.4977,142.5945,142.4686,142.517,62390.0
2023-08-18 11:35:00,147.22,147.28,147.12,147.13,50232.0,142.5073,142.5654,142.4105,142.4202,50232.0
2023-08-18 11:40:00,147.14,147.3,147.02,147.3,78367.0,142.4299,142.5848,142.3137,142.5848,78367.0
2023-08-18 11:45:00,147.3,147.33,147.26,147.29,31016.0,142.5848,142.6138,142.5461,142.5751,31016.0
2023-08-18 11:50:00,147.3,147.39,147.28,147.36,29570.0,142.5848,142.6719,142.5654,142.6429,29570.0
2023-08-18 11:55:00,147.36,147.41,147.32,147.39,30230.0,142.6429,142.6913,142.6041,142.6719,30230.0
2023-08-18 12:00:00,147.4,147.44,147.34,147.41,27093.0,142.6816,142.7203,142.6235,142.6913,27093.0
2023-08-18 12:05:00,147.41,147.41,147.34,147.34,34506.0,142.6913,142.6913,142.6235,142.6235,34506.0
2023-08-18 12:10:00,147.34,147.38,147.23,147.27,57353.0,142.6235,142.6622,142.517,142.5557,57353.0
2023-08-18 12:15:00,147.27,147.27,147.18,147.22,36125.0,142.5557,142.5557,142.4686,142.5073,36125.0
2023-08-18 12:20:00,147.22,147.3,147.2,147.28,30401.0,142.5073,142.5848,142.488,142.5654,30401.0
2023-08-18 12:25:00,147.28,147.3,147.18,147.19,42053.0,142.5654,142.5848,142.4686,142.4783,42053.0
2023-08-18 12:30:00,147.18,147.26,147.14,147.22,32153.0,142.4686,142.5461,142.4299,142.5073,32153.0
2023-08-18 12:35:00,147.23,147.3,147.18,147.27,19941.0,142.517,142.5848,142.4686,142.5557,19941.0
2023-08-18 12:40:00,147.27,147.35,147.23,147.31,25060.0,142.5557,142.6332,142.517,142.5945,25060.0
2023-08-18 12:45:00,147.31,147.34,147.27,147.32,33468.0,142.5945,142.6235,142.5557,142.6041,33468.0
2023-08-18 12:50:00,147.32,147.35,147.25,147.29,38795.0,142.6041,142.6332,142.5364,142.5751,38795.0
2023-08-18 12:55:00,147.28,147.29,147.16,147.21,57209.0,142.5654,142.5751,142.4493,142.4977,57209.0
2023-08-18 13:00:00,147.21,147.21,147.11,147.2,22224.0,142.4977,142.4977,142.4009,142.488,22224.0
2023-08-18 13:05:00,147.19,147.25,147.11,147.14,25438.0,142.4783,142.5364,142.4009,142.4299,25438.0
2023-08-18 13:10:00,147.14,147.14,147.05,147.06,86732.0,142.4299,142.4299,142.3428,142.3525,86732.0
2023-08-18 13:15:00,147.05,147.11,147.01,147.02,41078.0,142.3428,142.4009,142.3041,142.3137,41078.0
2023-08-18 13:20:00,147.02,147.06,146.95,146.96,55550.0,142.3137,142.3525,142.246,142.2557,55550.0
2023-08-18 13:25:00,146.95,147.07,146.89,147.06,32612.0,142.246,142.3621,142.1879,142.3525,32612.0
2023-08-18 13:30:00,147.06,147.13,147.01,147.13,25060.0,142.3525,142.4202,142.3041,142.4202,25060.0
2023-08-18 13:35:00,147.13,147.15,147.02,147.03,29791.0,142.4202,142.4396,142.3137,142.3234,29791.0
2023-08-18 13:40:00,147.03,147.09,146.98,147.09,26529.0,142.3234,142.3815,142.275,142.3815,26529.0
2023-08-18 13:45:00,147.09,147.18,147.07,147.17,25696.0,142.3815,142.4686,142.3621,142.4589,25696.0
2023-08-18 13:50:00,147.16,147.22,147.12,147.17,27861.0,142.4493,142.5073,142.4105,142.4589,27861.0
2023-08-18 13:55:00,147.17,147.17,147.08,147.15,31055.0,142.4589,142.4589,142.3718,142.4396,31055.0
2023-08-18 14:00:00,147.17,147.19,147.14,147.18,114914.0,142.4589,142.4783,142.4299,142.4686,114914.0
2023-08-18 14:05:00,147.18,147.23,147.13,147.14,19128.0,142.4686,142.517,142.4202,142.4299,19128.0
2023-08-18 14:10:00,147.13,147.16,147.02,147.13,10344.0,142.4202,142.4493,142.3137,142.4202,10344.0
2023-08-18 14:15:00,147.13,147.21,147.1,147.15,42905.0,142.4202,142.4977,142.3912,142.4396,42905.0
2023-08-18 14:20:00,147.16,147.2,147.1,147.17,8034.0,142.4493,142.488,142.3912,142.4589,8034.0
2023-08-18 14:25:00,147.16,147.19,147.07,147.16,28668.0,142.4493,142.4783,142.3621,142.4493,28668.0
2023-08-18 14:30:00,147.17,147.26,147.14,147.22,14149.0,142.4589,142.5461,142.4299,142.5073,14149.0
2023-08-18 14:35:00,147.22,147.3,147.21,147.25,17139.0,142.5073,142.5848,142.4977,142.5364,17139.0
2023-08-18 14:40:00,147.27,147.33,147.17,147.19,44555.0,142.5557,142.6138,142.4589,142.4783,44555.0
2023-08-18 14:45:00,147.18,147.27,147.16,147.21,30249.0,142.4686,142.5557,142.4493,142.4977,30249.0
2023-08-18 14:50:00,147.22,147.22,147.11,147.13,14536.0,142.5073,142.5073,142.4009,142.4202,14536.0
2023-08-18 14:55:00,147.12,147.19,147.09,147.11,16649.0,142.4105,142.4783,142.3815,142.4009,16649.0
2023-08-18 15:00:00,147.09,147.09,146.99,147.07,20780.0,142.3815,142.3815,142.2847,142.3621,20780.0
2023-08-18 15:05:00,147.08,147.18,147.05,147.06,38083.0,142.3718,142.4686,142.3428,142.3525,38083.0
2023-08-18 15:10:00,147.07,147.08,146.92,146.97,41843.0,142.3621,142.3718,142.2169,142.2653,41843.0
2023-08-18 15:15:00,146.99,147.02,146.95,147.0,34669.0,142.2847,142.3137,142.246,142.2944,34669.0
2023-08-18 15:20:00,147.0,147.09,146.99,147.01,33884.0,142.2944,142.3815,142.2847,142.3041,33884.0
2023-08-18 15:25:00,147.04,147.15,147.0,147.14,28870.0,142.3331,142.4396,142.2944,142.4299,28870.0
2023-08-18 15:30:00,147.14,147.15,147.08,147.14,14265.0,142.4299,142.4396,142.3718,142.4299,14265.0
2023-08-18 15:35:00,147.12,147.13,147.05,147.1,38263.0,142.4105,142.4202,142.3428,142.3912,38263.0
2023-08-18 15:40:00,147.13,147.28,147.12,147.27,22946.0,142.4202,142.5654,142.4105,142.5557,22946.0
2023-08-18 15:45:00,147.28,147.52,147.28,147.37,63434.0,142.5654,142.7977,142.5654,142.6525,63434.0
2023-08-18 15:50:00,147.41,147.45,147.12,147.12,36562.0,142.6913,142.73,142.4105,142.4105,36562.0
2023-08-18 15:55:00,147.12,147.23,147.07,147.23,152148.0,142.4105,142.517,142.3621,142.517,152148.0
2023-08-21 09:30:00,147.41,147.69,147.35,147.56,58193.0,142.6913,142.9623,142.6332,142.8365,58193.0
2023-08-21 09:35:00,147.61,147.65,147.45,147.54,109098.0,142.8849,142.9236,142.73,142.8171,109098.0
2023-08-21 09:40:00,147.54,147.56,147.17,147.19,85038.0,142.8171,142.8365,142.4589,142.4783,85038.0
2023-08-21 09:45:00,147.21,147.3,147.1,147.27,67417.0,142.4977,142.5848,142.3912,142.5557,67417.0
2023-08-21 09:50:00,147.28,147.3,147.08,147.17,45741.0,142.5654,142.5848,142.3718,142.4589,45741.0
2023-08-21 09:55:00,147.15,147.41,147.15,147.41,25422.0,142.4396,142.6913,142.4396,142.6913,25422.0
2023-08-21 10:00:00,147.41,147.43,147.15,147.29,108417.0,142.6913,142.7106,142.4396,142.5751,108417.0
2023-08-21 10:05:00,147.29,147.39,147.27,147.28,62631.0,142.5751,142.6719,142.5557,142.5654,62631.0
2023-08-21 10:10:00,147.28,147.29,147.1,147.14,20967.0,142.5654,142.5751,142.3912,142.4299,20967.0
2023-08-21 10:15:00,147.11,147.14,146.99,147.06,48997.0,142.4009,142.4299,142.2847,142.3525,48997.0
2023-08-21 10:20:00,147.06,147.08,146.95,146.96,33499.0,142.3525,142.3718,142.246,142.2557,33499.0
2023-08-21 10:25:00,146.94,146.95,146.78,146.8,42811.0,142.2363,142.246,142.0814,142.1008,42811.0
2023-08-21 10:30:00,146.81,146.81,146.71,146.76,53220.0,142.1105,142.1105,142.0137,142.0621,53220.0
2023-08-21 10:35:00,146.75,146.84,146.7,146.79,57547.0,142.0524,142.1395,142.004,142.0911,57547.0
2023-08-21 10:40:00,146.8,146.85,146.76,146.8,24768.0,142.1008,142.1492,142.0621,142.1008,24768.0
2023-08-21 10:45:00,146.81,146.87,146.79,146.81,12290.0,142.1105,142.1685,142.0911,142.1105,12290.0
2023-08-21 10:50:00,146.83,146.85,146.72,146.82,58601.0,142.1298,142.1492,142.0233,142.1201,58601.0
2023-08-21 10:55:00,146.84,146.89,146.8,146.88,74769.0,142.1395,142.1879,142.1008,142.1782,74769.0
2023-08-21 11:00:00,146.87,146.93,146.84,146.86,23485.0,142.1685,142.2266,142.1395,142.1589,23485.0
2023-08-21 11:05:00,146.86,146.91,146.77,146.8,24621.0,142.1589,142.2073,142.0717,142.1008,24621.0
2023-08-21 11:10:00,146.82,146.82,146.69,146.7,36509.0,142.1201,142.1201,141.9943,142.004,36509.0
2023-08-21 11:15:00,146.7,146.75,146.59,146.75,63702.0,142.004,142.0524,141.8975,142.0524,63702.0
2023-08-21 11:20:00,146.75,146.75,146.62,146.63,35504.0,142.0524,142.0524,141.9265,141.9362,35504.0
2023-08-21 11:25:00,146.62,146.64,146.53,146.57,9102.0,141.9265,141.9459,141.8394,141.8781,9102.0
2023-08-21 11:30:00,146.58,146.66,146.57,146.65,16570.0,141.8878,141.9653,141.8781,141.9556,16570.0
2023-08-21 11:35:00,146.63,146.65,146.49,146.53,13947.0,141.9362,141.9556,141.8007,141.8394,13947.0
2023-08-21 11:40:00,146.53,146.53,146.37,146.39,19151.0,141.8394,141.8394,141.6845,141.7039,19151.0
2023-08-21 11:45:00,146.37,146.42,146.3,146.3,85671.0,141.6845,141.7329,141.6168,141.6168,85671.0
2023-08-21 11:50:00,146.3,146.35,146.24,146.26,15187.0,141.6168,141.6652,141.5587,141.5781,15187.0
2023-08-21 11:55:00,146.24,146.32,146.24,146.31,15334.0,141.5587,141.6361,141.5587,141.6265,15334.0
2023-08-21 12:00:00,146.3,146.36,146.27,146.35,19799.0,141.6168,141.6749,141.5877,141.6652,19799.0
2023-08-21 12:05:00,146.35,146.38,146.3,146.32,10290.0,141.6652,141.6942,141.6168,141.6361,10290.0
2023-08-21 12:10:00,146.32,146.38,146.24,146.38,29975.0,141.6361,141.6942,141.5587,141.6942,29975.0
2023-08-21 12:15:00,146.4,146.48,146.38,146.46,15529.0,141.7136,141.791,141.6942,141.7717,15529.0
2023-08-21 12:20:00,146.45,146.54,146.43,146.53,7527.0,141.762,141.8491,141.7426,141.8394,7527.0
2023-08-21 12:25:00,146.54,146.59,146.52,146.57,38154.0,141.8491,141.8975,141.8297,141.8781,38154.0
2023-08-21 12:30:00,146.58,146.6,146.51,146.55,95536.0,141.8878,141.9072,141.8201,141.8588,95536.0
2023-08-21 12:35:00,146.55,146.55,146.46,146.49,58589.0,141.8588,141.8588,141.7717,141.8007,58589.0
2023-08-21 12:40:00,146.48,146.52,146.47,146.48,50828.0,141.791,141.8297,141.7813,141.791,50828.0
2023-08-21 12:45:00,146.49,146.56,146.46,146.55,41959.0,141.8007,141.8685,141.7717,141.8588,41959.0
2023-08-21 12:50:00,146.56,146.56,146.44,146.44,16131.0,141.8685,141.8685,141.7523,141.7523,16131.0
2023-08-21 12:55:00,146.45,146.61,146.44,146.59,21629.0,141.762,141.9169,141.7523,141.8975,21629.0
2023-08-21 13:00:00,146.59,146.63,146.52,146.52,30934.0,141.8975,141.9362,141.8297,141.8297,30934.0
2023-08-21 13:05:00,146.51,146.65,146.49,146.61,24884.0,141.8201,141.9556,141.8007,141.9169,24884.0
2023-08-21 13:10:00,146.59,146.6,146.52,146.53,11617.0,141.8975,141.9072,141.8297,141.8394,11617.0
2023-08-21 13:15:00,146.55,146.63,146.51,146.63,29147.0,141.8588,141.9362,141.8201,141.9362,29147.0
2023-08-21 13:20:00,146.64,146.73,146.64,146.71,18002.0,141.9459,142.033,141.9459,142.0137,18002.0
2023-08-21 13:25:00,146.72,146.8,146.72,146.75,22302.0,142.0233,142.1008,142.0233,142.0524,22302.0
2023-08-21 13:30:00,146.75,146.84,146.73,146.79,43149.0,142.0524,142.1395,142.033,142.0911,43149.0
2023-08-21 13:35:00,146.81,146.86,146.79,146.79,21242.0,142.1105,142.1589,142.0911,142.0911,21242.0
2023-08-21 13:40:00,146.81,146.88,146.81,146.87,21860.0,142.1105,142.1782,142.1105,142.1685,21860.0
2023-08-21 13:45:00,146.88,146.91,146.84,146.87,40572.0,142.1782,142.2073,142.1395,142.1685,40572.0
2023-08-21 13:50:00,146.88,146.9,146.79,146.83,75720.0,142.1782,142.1976,142.0911,142.1298,75720.0
2023-08-21 13:55:00,146.84,146.87,146.76,146.84,24452.0,142.1395,142.1685,142.0621,142.1395,24452.0
2023-08-21 14:00:00,146.84,146.9,146.77,146.82,16204.0,142.1395,142.1976,142.0717,142.1201,16204.0
2023-08-21 14:05:00,146.82,146.92,146.81,146.88,17009.0,142.1201,142.2169,142.1105,142.1782,17009.0
2023-08-21 14:10:00,146.9,146.98,146.9,146.97,14134.0,142.1976,142.275,142.1976,142.2653,14134.0
2023-08-21 14:15:00,146.98,147.01,146.88,146.89,43338.0,142.275,142.3041,142.1782,142.1879,43338.0
2023-08-21 14:20:00,146.9,146.95,146.88,146.88,27608.0,142.1976,142.246,142.1782,142.1782,27608.0
2023-08-21 14:25:00,146.87,146.89,146.81,146.86,12231.0,142.1685,142.1879,142.1105,142.1589,12231.0
2023-08-21 14:30:00,146.88,146.91,146.84,146.85,9054.0,142.1782,142.2073,142.1395,142.1492,9054.0
2023-08-21 14:35:00,146.85,146.95,146.85,146.93,45281.0,142.1492,142.246,142.1492,142.2266,45281.0
2023-08-21 14:40:00,146.94,147.04,146.94,146.99,21747.0,142.2363,142.3331,142.2363,142.2847,21747.0
2023-08-21 14:45:00,146.99,147.1,146.96,147.1,40635.0,142.2847,142.3912,142.2557,142.3912,40635.0
2023-08-21 14:50:00,147.09,147.09,147.02,147.06,21726.0,142.3815,142.3815,142.3137,142.3525,21726.0
2023-08-21 14:55:00,147.06,147.08,147.01,147.08,25550.0,142.3525,142.3718,142.3041,142.3718,25550.0
2023-08-21 15:00:00,147.11,147.24,147.11,147.19,24427.0,142.4009,142.5267,142.4009,142.4783,24427.0
2023-08-21 15:05:00,147.21,147.25,147.17,147.21,26946.0,142.4977,142.5364,142.4589,142.4977,26946.0
2023-08-21 15:10:00,147.22,147.25,147.19,147.24,35097.0,142.5073,142.5364,142.4783,142.5267,35097.0
2023-08-21 15:15:00,147.25,147.32,147.25,147.26,28579.0,142.5364,142.6041,142.5364,142.5461,28579.0
2023-08-21 15:20:00,147.26,147.34,147.22,147.3,37112.0,142.5461,142.6235,142.5073,142.5848,37112.0
2023-08-21 15:25:00,147.3,147.34,147.27,147.28,35864.0,142.5848,142.6235,142.5557,142.5654,35864.0
2023-08-21 15:30:00,147.28,147.37,147.25,147.37,55913.0,142.5654,142.6525,142.5364,142.6525,55913.0
2023-08-21 15:35:00,147.37,147.39,147.33,147.37,38908.0,142.6525,142.6719,142.6138,142.6525,38908.0
2023-08-21 15:40:00,147.37,147.52,147.37,147.44,56676.0,142.6525,142.7977,142.6525,142.7203,56676.0
2023-08-21 15:45:00,147.44,147.45,147.35,147.37,104985.0,142.7203,142.73,142.6332,142.6525,104985.0
2023-08-21 15:50:00,147.37,147.4,147.29,147.31,117101.0,142.6525,142.6816,142.5751,142.5945,117101.0
2023-08-21 15:55:00,147.31,147.31,147.15,147.22,187028.0,142.5945,142.5945,142.4396,142.5073,187028.0
2023-08-22 09:30:00,147.53,147.6,147.33,147.46,60914.0,142.8074,142.8752,142.6138,142.7397,60914.0
2023-08-22 09:35:00,147.47,147.74,147.47,147.5,67339.0,142.7493,143.0107,142.7493,142.7784,67339.0
2023-08-22 09:40:00,147.49,147.5,147.31,147.4,32524.0,142.7687,142.7784,142.5945,142.6816,32524.0
2023-08-22 09:45:00,147.37,147.42,147.21,147.26,59062.0,142.6525,142.7009,142.4977,142.5461,59062.0
2023-08-22 09:50:00,147.26,147.28,147.11,147.17,43224.0,142.5461,142.5654,142.4009,142.4589,43224.0
2023-08-22 09:55:00,147.16,147.24,147.1,147.14,24530.0,142.4493,142.5267,142.3912,142.4299,24530.0
2023-08-22 10:00:00,147.12,147.25,147.01,147.22,76933.0,142.4105,142.5364,142.3041,142.5073,76933.0
2023-08-22 10:05:00,147.22,147.26,147.07,147.07,83405.0,142.5073,142.5461,142.3621,142.3621,83405.0
2023-08-22 10:10:00,147.06,147.22,147.06,147.14,23836.0,142.3525,142.5073,142.3525,142.4299,23836.0
2023-08-22 10:15:00,147.15,147.24,147.14,147.24,17648.0,142.4396,142.5267,142.4299,142.5267,17648.0
2023-08-22 10:20:00,147.22,147.27,147.02,147.02,27428.0,142.5073,142.5557,142.3137,142.3137,27428.0
2023-08-22 10:25:00,147.03,147.11,147.02,147.09,80889.0,142.3234,142.4009,142.3137,142.3815,80889.0
2023-08-22 10:30:00,147.09,147.09,146.82,146.89,90096.0,142.3815,142.3815,142.1201,142.1879,90096.0
2023-08-22 10:35:00,146.88,147.0,146.88,146.98,36618.0,142.1782,142.2944,142.1782,142.275,36618.0
2023-08-22 10:40:00,146.99,146.99,146.86,146.93,41805.0,142.2847,142.2847,142.1589,142.2266,41805.0
2023-08-22 10:45:00,146.94,146.97,146.88,146.97,20402.0,142.2363,142.2653,142.1782,142.2653,20402.0
2023-08-22 10:50:00,146.98,147.03,146.93,147.03,22103.0,142.275,142.3234,142.2266,142.3234,22103.0
2023-08-22 10:55:00,147.03,147.05,146.96,146.99,18920.0,142.3234,142.3428,142.2557,142.2847,18920.0
2023-08-22 11:00:00,147.01,147.01,146.92,146.92,54233.0,142.3041,142.3041,142.2169,142.2169,54233.0
2023-08-22 11:05:00,146.92,146.92,146.8,146.83,23411.0,142.2169,142.2169,142.1008,142.1298,23411.0
2023-08-22 11:10:00,146.84,146.97,146.77,146.86,22287.0,142.1395,142.2653,142.0717,142.1589,22287.0
2023-08-22 11:15:00,146.86,146.91,146.8,146.88,14048.0,142.1589,142.2073,142.1008,142.1782,14048.0
2023-08-22 11:20:00,146.89,146.98,146.88,146.96,36736.0,142.1879,142.275,142.1782,142.2557,36736.0
2023-08-22 11:25:00,146.96,147.05,146.96,146.97,34192.0,142.2557,142.3428,142.2557,142.2653,34192.0
2023-08-22 11:30:00,146.98,147.03,146.95,147.02,51429.0,142.275,142.3234,142.246,142.3137,51429.0
2023-08-22 11:35:00,147.03,147.07,146.92,146.93,73841.0,142.3234,142.3621,142.2169,142.2266,73841.0
2023-08-22 11:40:00,146.94,146.95,146.85,146.85,47281.0,142.2363,142.246,142.1492,142.1492,47281.0
2023-08-22 11:45:00,146.86,146.92,146.85,146.9,14821.0,142.1589,142.2169,142.1492,142.1976,14821.0
2023-08-22 11:50:00,146.91,146.92,146.81,146.84,26331.0,142.2073,142.2169,142.1105,142.1395,26331.0
2023-08-22 11:55:00,146.83,146.87,146.81,146.83,27555.0,142.1298,142.1685,142.1105,142.1298,27555.0
2023-08-22 12:00:00,146.83,146.85,146.79,146.84,14511.0,142.1298,142.1492,142.0911,142.1395,14511.0
2023-08-22 12:05:00,146.85,146.87,146.8,146.83,25576.0,142.1492,142.1685,142.1008,142.1298,25576.0
2023-08-22 12:10:00,146.84,146.85,146.67,146.68,49629.0,142.1395,142.1492,141.9749,141.9846,49629.0
2023-08-22 12:15:00,146.67,146.72,146.62,146.72,21255.0,141.9749,142.0233,141.9265,142.0233,21255.0
2023-08-22 12:20:00,146.73,146.74,146.69,146.72,19972.0,142.033,142.0427,141.9943,142.0233,19972.0
2023-08-22 12:25:00,146.71,146.85,146.71,146.84,14431.0,142.0137,142.1492,142.0137,142.1395,14431.0
2023-08-22 12:30:00,146.84,146.88,146.74,146.78,14162.0,142.1395,142.1782,142.0427,142.0814,14162.0
2023-08-22 12:35:00,146.75,146.93,146.74,146.93,55811.0,142.0524,142.2266,142.0427,142.2266,55811.0
2023-08-22 12:40:00,146.92,146.98,146.9,146.95,25835.0,142.2169,142.275,142.1976,142.246,25835.0
2023-08-22 12:45:00,146.94,146.97,146.88,146.89,14065.0,142.2363,142.2653,142.1782,142.1879,14065.0
2023-08-22 12:50:00,146.89,147.01,146.88,146.95,16858.0,142.1879,142.3041,142.1782,142.246,16858.0
2023-08-22 12:55:00,146.96,146.96,146.81,146.82,35727.0,142.2557,142.2557,142.1105,142.1201,35727.0
2023-08-22 13:00:00,146.81,146.82,146.61,146.65,60535.0,142.1105,142.1201,141.9169,141.9556,60535.0
2023-08-22 13:05:00,146.64,146.69,146.57,146.69,11878.0,141.9459,141.9943,141.8781,141.9943,11878.0
2023-08-22 13:10:00,146.69,146.71,146.56,146.59,36891.0,141.9943,142.0137,141.8685,141.8975,36891.0
2023-08-22 13:15:00,146.59,146.6,146.52,146.59,28790.0,141.8975,141.9072,141.8297,141.8975,28790.0
2023-08-22 13:20:00,146.58,146.66,146.58,146.64,54833.0,141.8878,141.9653,141.8878,141.9459,54833.0
2023-08-22 13:25:00,146.63,146.7,146.61,146.69,10474.0,141.9362,142.004,141.9169,141.9943,10474.0
2023-08-22 13:30:00,146.71,146.71,146.66,146.7,9928.0,142.0137,142.0137,141.9653,142.004,9928.0
2023-08-22 13:35:00,146.71,146.74,146.61,146.62,66186.0,142.0137,142.0427,141.9169,141.9265,66186.0
2023-08-22 13:40:00,146.62,146.65,146.58,146.61,8410.0,141.9265,141.9556,141.8878,141.9169,8410.0
2023-08-22 13:45:00,146.6,146.63,146.56,146.59,22872.0,141.9072,141.9362,141.8685,141.8975,22872.0
2023-08-22 13:50:00,146.59,146.62,146.54,146.59,11076.0,141.8975,141.9265,141.8491,141.8975,11076.0
2023-08-22 13:55:00,146.59,146.66,146.56,146.64,14133.0,141.8975,141.9653,141.8685,141.9459,14133.0
2023-08-22 14:00:00,146.63,146.72,146.53,146.68,36886.0,141.9362,142.0233,141.8394,141.9846,36886.0
2023-08-22 14:05:00,146.67,146.74,146.65,146.73,17362.0,141.9749,142.0427,141.9556,142.033,17362.0
2023-08-22 14:10:00,146.73,146.75,146.61,146.65,41764.0,142.033,142.0524,141.9169,141.9556,41764.0
2023-08-22 14:15:00,146.65,146.69,146.6,146.63,39375.0,141.9556,141.9943,141.9072,141.9362,39375.0
2023-08-22 14:20:00,146.62,146.66,146.58,146.64,54017.0,141.9265,141.9653,141.8878,141.9459,54017.0
2023-08-22 14:25:00,146.64,146.79,146.63,146.77,64784.0,141.9459,142.0911,141.9362,142.0717,64784.0
2023-08-22 14:30:00,146.78,146.85,146.77,146.84,73316.0,142.0814,142.1492,142.0717,142.1395,73316.0
2023-08-22 14:35:00,146.85,146.89,146.8,146.86,64245.0,142.1492,142.1879,142.1008,142.1589,64245.0
2023-08-22 14:40:00,146.86,146.87,146.69,146.72,83473.0,142.1589,142.1685,141.9943,142.0233,83473.0
2023-08-22 14:45:00,146.71,146.74,146.63,146.69,65351.0,142.0137,142.0427,141.9362,141.9943,65351.0
2023-08-22 14:50:00,146.69,146.71,146.67,146.69,35150.0,141.9943,142.0137,141.9749,141.9943,35150.0
2023-08-22 14:55:00,146.68,146.78,146.67,146.78,39969.0,141.9846,142.0814,141.9749,142.0814,39969.0
2023-08-22 15:00:00,146.77,146.88,146.76,146.87,39860.0,142.0717,142.1782,142.0621,142.1685,39860.0
2023-08-22 15:05:00,146.87,146.98,146.86,146.97,89688.0,142.1685,142.275,142.1589,142.2653,89688.0
2023-08-22 15:10:00,146.98,147.08,146.97,147.07,70131.0,142.275,142.3718,142.2653,142.3621,70131.0
2023-08-22 15:15:00,147.08,147.1,146.98,146.99,28529.0,142.3718,142.3912,142.275,142.2847,28529.0
2023-08-22 15:20:00,147.0,147.02,146.89,146.91,48098.0,142.2944,142.3137,142.1879,142.2073,48098.0
2023-08-22 15:25:00,146.92,147.0,146.81,146.87,46236.0,142.2169,142.2944,142.1105,142.1685,46236.0
2023-08-22 15:30:00,146.87,146.87,146.64,146.69,58974.0,142.1685,142.1685,141.9459,141.9943,58974.0
2023-08-22 15:35:00,146.68,146.68,146.59,146.61,15547.0,141.9846,141.9846,141.8975,141.9169,15547.0
2023-08-22 15:40:00,146.6,146.67,146.56,146.62,31858.0,141.9072,141.9749,141.8685,141.9265,31858.0
2023-08-22 15:45:00,146.62,146.67,146.58,146.6,85944.0,141.9265,141.9749,141.8878,141.9072,85944.0
2023-08-22 15:50:00,146.59,146.69,146.59,146.63,34884.0,141.8975,141.9943,141.8975,141.9362,34884.0
2023-08-22 15:55:00,146.64,146.74,146.62,146.67,106228.0,141.9459,142.0427,141.9265,141.9749,106228.0
2023-08-23 09:30:00,146.98,147.02,146.66,146.79,94701.0,142.275,142.3137,141.9653,142.0911,94701.0
2023-08-23 09:35:00,146.8,147.01,146.78,146.9,85999.0,142.1008,142.3041,142.0814,142.1976,85999.0
2023-08-23 09:40:00,146.93,147.04,146.89,146.97,52360.0,142.2266,142.3331,142.1879,142.2653,52360.0
2023-08-23 09:45:00,147.03,147.15,146.97,147.04,61941.0,142.3234,142.4396,142.2653,142.3331,61941.0
2023-08-23 09:50:00,147.05,147.09,146.84,146.9,54586.0,142.3428,142.3815,142.1395,142.1976,54586.0
2023-08-23 09:55:00,146.91,147.11,146.89,147.05,50590.0,142.2073,142.4009,142.1879,142.3428,50590.0
2023-08-23 10:00:00,147.06,147.21,147.06,147.21,57275.0,142.3525,142.4977,142.3525,142.4977,57275.0
2023-08-23 10:05:00,147.21,147.27,147.18,147.25,111031.0,142.4977,142.5557,142.4686,142.5364,111031.0
2023-08-23 10:10:00,147.26,147.28,147.23,147.27,66515.0,142.5461,142.5654,142.517,142.5557,66515.0
2023-08-23 10:15:00,147.27,147.28,147.11,147.14,131608.0,142.5557,142.5654,142.4009,142.4299,131608.0
2023-08-23 10:20:00,147.14,147.19,147.05,147.18,31435.0,142.4299,142.4783,142.3428,142.4686,31435.0
2023-08-23 10:25:00,147.19,147.22,147.09,147.14,15876.0,142.4783,142.5073,142.3815,142.4299,15876.0
2023-08-23 10:30:00,147.15,147.17,147.07,147.11,27999.0,142.4396,142.4589,142.3621,142.4009,27999.0
2023-08-23 10:35:00,147.11,147.12,147.0,147.05,39116.0,142.4009,142.4105,142.2944,142.3428,39116.0
2023-08-23 10:40:00,147.03,147.18,147.02,147.15,42918.0,142.3234,142.4686,142.3137,142.4396,42918.0
2023-08-23 10:45:00,147.17,147.31,147.16,147.29,55620.0,142.4589,142.5945,142.4493,142.5751,55620.0
2023-08-23 10:50:00,147.29,147.32,147.27,147.27,24988.0,142.5751,142.6041,142.5557,142.5557,24988.0
2023-08-23 10:55:00,147.25,147.35,147.24,147.34,62438.0,142.5364,142.6332,142.5267,142.6235,62438.0
2023-08-23 11:00:00,147.34,147.37,147.28,147.32,28376.0,142.6235,142.6525,142.5654,142.6041,28376.0
2023-08-23 11:05:00,147.32,147.39,147.28,147.38,31001.0,142.6041,142.6719,142.5654,142.6622,31001.0
2023-08-23 11:10:00,147.39,147.44,147.36,147.44,19514.0,142.6719,142.7203,142.6429,142.7203,19514.0
2023-08-23 11:15:00,147.44,147.46,147.39,147.4,20573.0,142.7203,142.7397,142.6719,142.6816,20573.0
2023-08-23 11:20:00,147.41,147.5,147.41,147.45,23830.0,142.6913,142.7784,142.6913,142.73,23830.0
2023-08-23 11:25:00,147.46,147.54,147.43,147.52,15440.0,142.7397,142.8171,142.7106,142.7977,15440.0
2023-08-23 11:30:00,147.51,147.58,147.5,147.53,12031.0,142.7881,142.8558,142.7784,142.8074,12031.0
2023-08-23 11:35:00,147.53,147.54,147.43,147.46,44637.0,142.8074,142.8171,142.7106,142.7397,44637.0
2023-08-23 11:40:00,147.47,147.49,147.4,147.44,49798.0,142.7493,142.7687,142.6816,142.7203,49798.0
2023-08-23 11:45:00,147.44,147.56,147.44,147.51,16069.0,142.7203,142.8365,142.7203,142.7881,16069.0
2023-08-23 11:50:00,147.5,147.58,147.48,147.54,22799.0,142.7784,142.8558,142.759,142.8171,22799.0
2023-08-23 11:55:00,147.53,147.58,147.52,147.55,31883.0,142.8074,142.8558,142.7977,142.8268,31883.0
2023-08-23 12:00:00,147.55,147.56,147.49,147.5,26309.0,142.8268,142.8365,142.7687,142.7784,26309.0
2023-08-23 12:05:00,147.5,147.54,147.48,147.52,8079.0,142.7784,142.8171,142.759,142.7977,8079.0
2023-08-23 12:10:00,147.5,147.61,147.49,147.58,11054.0,142.7784,142.8849,142.7687,142.8558,11054.0
2023-08-23 12:15:00,147.58,147.58,147.54,147.56,14087.0,142.8558,142.8558,142.8171,142.8365,14087.0
2023-08-23 12:20:00,147.55,147.6,147.51,147.55,6535.0,142.8268,142.8752,142.7881,142.8268,6535.0
2023-08-23 12:25:00,147.56,147.58,147.51,147.56,9654.0,142.8365,142.8558,142.7881,142.8365,9654.0
2023-08-23 12:30:00,147.58,147.62,147.54,147.62,8514.0,142.8558,142.8945,142.8171,142.8945,8514.0
2023-08-23 12:35:00,147.61,147.66,147.6,147.65,10682.0,142.8849,142.9333,142.8752,142.9236,10682.0
2023-08-23 12:40:00,147.65,147.69,147.64,147.68,14069.0,142.9236,142.9623,142.9139,142.9526,14069.0
2023-08-23 12:45:00,147.68,147.72,147.67,147.71,14554.0,142.9526,142.9913,142.9429,142.9817,14554.0
2023-08-23 12:50:00,147.71,147.77,147.7,147.72,6928.0,142.9817,143.0397,142.972,142.9913,6928.0
2023-08-23 12:55:00,147.73,147.73,147.64,147.67,24672.0,143.001,143.001,142.9139,142.9429,24672.0
2023-08-23 13:00:00,147.68,147.73,147.65,147.73,17563.0,142.9526,143.001,142.9236,143.001,17563.0
2023-08-23 13:05:00,147.74,147.8,147.74,147.77,29056.0,143.0107,143.0688,143.0107,143.0397,29056.0
2023-08-23 13:10:00,147.77,147.79,147.74,147.75,30186.0,143.0397,143.0591,143.0107,143.0204,30186.0
2023-08-23 13:15:00,147.76,147.87,147.76,147.86,65379.0,143.0301,143.1365,143.0301,143.1268,65379.0
2023-08-23 13:20:00,147.87,147.9,147.85,147.9,45889.0,143.1365,143.1656,143.1172,143.1656,45889.0
2023-08-23 13:25:00,147.9,147.92,147.89,147.9,6367.0,143.1656,143.1849,143.1559,143.1656,6367.0
2023-08-23 13:30:00,147.9,148.01,147.9,147.93,18569.0,143.1656,143.272,143.1656,143.1946,18569.0
2023-08-23 13:35:00,147.94,147.96,147.89,147.93,6426.0,143.2043,143.2236,143.1559,143.1946,6426.0
2023-08-23 13:40:00,147.94,147.96,147.91,147.96,5961.0,143.2043,143.2236,143.1752,143.2236,5961.0
2023-08-23 13:45:00,147.96,148.0,147.94,147.99,12764.0,143.2236,143.2624,143.2043,143.2527,12764.0
2023-08-23 13:50:00,148.0,148.01,147.97,147.99,10082.0,143.2624,143.272,143.2333,143.2527,10082.0
2023-08-23 13:55:00,147.98,148.01,147.97,148.0,12535.0,143.243,143.272,143.2333,143.2624,12535.0
2023-08-23 14:00:00,148.0,148.02,147.97,147.99,9726.0,143.2624,143.2817,143.2333,143.2527,9726.0
2023-08-23 14:05:00,147.98,148.02,147.96,147.96,12692.0,143.243,143.2817,143.2236,143.2236,12692.0
2023-08-23 14:10:00,147.97,147.99,147.91,147.94,33069.0,143.2333,143.2527,143.1752,143.2043,33069.0
2023-08-23 14:15:00,147.94,147.94,147.84,147.87,13985.0,143.2043,143.2043,143.1075,143.1365,13985.0
2023-08-23 14:20:00,147.87,147.88,147.8,147.88,21054.0,143.1365,143.1462,143.0688,143.1462,21054.0
2023-08-23 14:25:00,147.89,147.94,147.88,147.9,13254.0,143.1559,143.2043,143.1462,143.1656,13254.0
2023-08-23 14:30:00,147.9,147.9,147.84,147.87,14710.0,143.1656,143.1656,143.1075,143.1365,14710.0
2023-08-23 14:35:00,147.88,147.89,147.78,147.81,37211.0,143.1462,143.1559,143.0494,143.0785,37211.0
2023-08-23 14:40:00,147.8,147.85,147.79,147.84,19635.0,143.0688,143.1172,143.0591,143.1075,19635.0
2023-08-23 14:45:00,147.82,147.87,147.8,147.84,43280.0,143.0881,143.1365,143.0688,143.1075,43280.0
2023-08-23 14:50:00,147.84,147.87,147.82,147.84,10442.0,143.1075,143.1365,143.0881,143.1075,10442.0
2023-08-23 14:55:00,147.84,147.85,147.8,147.83,63188.0,143.1075,143.1172,143.0688,143.0978,63188.0
2023-08-23 15:00:00,147.83,147.9,147.74,147.9,25898.0,143.0978,143.1656,143.0107,143.1656,25898.0
2023-08-23 15:05:00,147.9,147.96,147.86,147.91,32137.0,143.1656,143.2236,143.1268,143.1752,32137.0
2023-08-23 15:10:00,147.89,147.92,147.87,147.88,71969.0,143.1559,143.1849,143.1365,143.1462,71969.0
2023-08-23 15:15:00,147.88,147.94,147.87,147.89,81130.0,143.1462,143.2043,143.1365,143.1559,81130.0
2023-08-23 15:20:00,147.89,147.9,147.82,147.87,46060.0,143.1559,143.1656,143.0881,143.1365,46060.0
2023-08-23 15:25:00,147.86,147.97,147.85,147.96,58771.0,143.1268,143.2333,143.1172,143.2236,58771.0
2023-08-23 15:30:00,147.96,147.96,147.86,147.89,43833.0,143.2236,143.2236,143.1268,143.1559,43833.0
2023-08-23 15:35:00,147.88,147.94,147.85,147.91,148654.0,143.1462,143.2043,143.1172,143.1752,148654.0
2023-08-23 15:40:00,147.91,147.99,147.91,147.98,40858.0,143.1752,143.2527,143.1752,143.243,40858.0
2023-08-23 15:45:00,147.97,147.99,147.93,147.95,83604.0,143.2333,143.2527,143.1946,143.214,83604.0
2023-08-23 15:50:00,147.94,147.97,147.77,147.78,152731.0,143.2043,143.2333,143.0397,143.0494,152731.0
2023-08-23 15:55:00,147.78,147.9,147.71,147.88,191624.0,143.0494,143.1656,142.9817,143.1462,191624.0
2023-08-24 09:30:00,147.79,148.01,147.79,147.87,105239.0,143.0591,143.272,143.0591,143.1365,105239.0
2023-08-24 09:35:00,147.87,148.08,147.83,148.02,129639.0,143.1365,143.3398,143.0978,143.2817,129639.0
2023-08-24 09:40:00,148.03,148.03,147.85,147.97,68260.0,143.2914,143.2914,143.1172,143.2333,68260.0
2023-08-24 09:45:00,147.94,148.25,147.93,148.22,34915.0,143.2043,143.5044,143.1946,143.4753,34915.0
2023-08-24 09:50:00,148.22,148.48,148.2,148.48,252757.0,143.4753,143.727,143.456,143.727,252757.0
2023-08-24 09:55:00,148.49,148.75,148.49,148.72,41029.0,143.7367,143.9884,143.7367,143.9593,41029.0
2023-08-24 10:00:00,148.73,148.81,148.56,148.65,42395.0,143.969,144.0464,143.8044,143.8916,42395.0
2023-08-24 10:05:00,148.65,148.66,148.34,148.38,71501.0,143.8916,143.9012,143.5915,143.6302,71501.0
2023-08-24 10:10:00,148.36,148.36,148.13,148.2,34564.0,143.6108,143.6108,143.3882,143.456,34564.0
2023-08-24 10:15:00,148.19,148.23,148.12,148.23,42385.0,143.4463,143.485,143.3785,143.485,42385.0
2023-08-24 10:20:00,148.22,148.37,148.08,148.09,69932.0,143.4753,143.6205,143.3398,143.3495,69932.0
2023-08-24 10:25:00,148.1,148.22,148.09,148.1,19207.0,143.3592,143.4753,143.3495,143.3592,19207.0
2023-08-24 10:30:00,148.12,148.12,147.91,148.0,60396.0,143.3785,143.3785,143.1752,143.2624,60396.0
2023-08-24 10:35:00,148.0,148.13,147.95,148.13,24740.0,143.2624,143.3882,143.214,143.3882,24740.0
2023-08-24 10:40:00,148.15,148.19,147.9,147.94,34729.0,143.4076,143.4463,143.1656,143.2043,34729.0
2023-08-24 10:45:00,147.93,147.93,147.8,147.8,24446.0,143.1946,143.1946,143.0688,143.0688,24446.0
2023-08-24 10:50:00,147.8,147.93,147.77,147.91,19238.0,143.0688,143.1946,143.0397,143.1752,19238.0
2023-08-24 10:55:00,147.92,147.97,147.73,147.76,19753.0,143.1849,143.2333,143.001,143.0301,19753.0
2023-08-24 11:00:00,147.74,147.74,147.54,147.6,58231.0,143.0107,143.0107,142.8171,142.8752,58231.0
2023-08-24 11:05:00,147.62,147.66,147.51,147.58,33536.0,142.8945,142.9333,142.7881,142.8558,33536.0
2023-08-24 11:10:00,147.59,147.59,147.49,147.51,21792.0,142.8655,142.8655,142.7687,142.7881,21792.0
2023-08-24 11:15:00,147.51,147.56,147.46,147.49,19291.0,142.7881,142.8365,142.7397,142.7687,19291.0
2023-08-24 11:20:00,147.5,147.56,147.5,147.51,29295.0,142.7784,142.8365,142.7784,142.7881,29295.0
2023-08-24 11:25:00,147.52,147.58,147.44,147.58,33960.0,142.7977,142.8558,142.7203,142.8558,33960.0
2023-08-24 11:30:00,147.56,147.56,147.44,147.44,19110.0,142.8365,142.8365,142.7203,142.7203,19110.0
2023-08-24 11:35:00,147.41,147.47,147.39,147.4,24738.0,142.6913,142.7493,142.6719,142.6816,24738.0
2023-08-24 11:40:00,147.41,147.45,147.37,147.37,56122.0,142.6913,142.73,142.6525,142.6525,56122.0
2023-08-24 11:45:00,147.33,147.33,147.23,147.32,50006.0,142.6138,142.6138,142.517,142.6041,50006.0
2023-08-24 11:50:00,147.31,147.32,147.24,147.25,33389.0,142.5945,142.6041,142.5267,142.5364,33389.0
2023-08-24 11:55:00,147.27,147.27,147.15,147.16,10562.0,142.5557,142.5557,142.4396,142.4493,10562.0
2023-08-24 12:00:00,147.16,147.26,147.14,147.18,24069.0,142.4493,142.5461,142.4299,142.4686,24069.0
2023-08-24 12:05:00,147.18,147.4,147.18,147.33,12567.0,142.4686,142.6816,142.4686,142.6138,12567.0
2023-08-24 12:10:00,147.31,147.39,147.3,147.38,59377.0,142.5945,142.6719,142.5848,142.6622,59377.0
2023-08-24 12:15:00,147.39,147.46,147.28,147.31,10469.0,142.6719,142.7397,142.5654,142.5945,10469.0
2023-08-24 12:20:00,147.31,147.41,147.31,147.37,13666.0,142.5945,142.6913,142.5945,142.6525,13666.0
2023-08-24 12:25:00,147.37,147.4,147.23,147.27,16777.0,142.6525,142.6816,142.517,142.5557,16777.0
2023-08-24 12:30:00,147.23,147.32,147.23,147.29,20877.0,142.517,142.6041,142.517,142.5751,20877.0
2023-08-24 12:35:00,147.27,147.34,147.27,147.3,11744.0,142.5557,142.6235,142.5557,142.5848,11744.0
2023-08-24 12:40:00,147.3,147.43,147.3,147.36,10004.0,142.5848,142.7106,142.5848,142.6429,10004.0
2023-08-24 12:45:00,147.35,147.37,147.26,147.34,27098.0,142.6332,142.6525,142.5461,142.6235,27098.0
2023-08-24 12:50:00,147.36,147.38,147.24,147.26,15945.0,142.6429,142.6622,142.5267,142.5461,15945.0
2023-08-24 12:55:00,147.24,147.25,147.14,147.16,14827.0,142.5267,142.5364,142.4299,142.4493,14827.0
2023-08-24 13:00:00,147.17,147.19,147.02,147.06,27480.0,142.4589,142.4783,142.3137,142.3525,27480.0
2023-08-24 13:05:00,147.05,147.12,147.03,147.12,20691.0,142.3428,142.4105,142.3234,142.4105,20691.0
2023-08-24 13:10:00,147.11,147.15,147.01,147.04,10415.0,142.4009,142.4396,142.3041,142.3331,10415.0
2023-08-24 13:15:00,147.05,147.07,146.97,147.0,15622.0,142.3428,142.3621,142.2653,142.2944,15622.0
2023-08-24 13:20:00,146.99,147.01,146.95,146.98,22824.0,142.2847,142.3041,142.246,142.275,22824.0
2023-08-24 13:25:00,146.95,146.95,146.88,146.91,20835.0,142.246,142.246,142.1782,142.2073,20835.0
2023-08-24 13:30:00,146.9,147.03,146.89,146.92,12083.0,142.1976,142.3234,142.1879,142.2169,12083.0
2023-08-24 13:35:00,146.91,147.01,146.9,146.99,20803.0,142.2073,142.3041,142.1976,142.2847,20803.0
2023-08-24 13:40:00,147.02,147.04,146.93,146.94,9122.0,142.3137,142.3331,142.2266,142.2363,9122.0
2023-08-24 13:45:00,146.95,147.0,146.94,146.94,7860.0,142.246,142.2944,142.2363,142.2363,7860.0
2023-08-24 13:50:00,146.94,146.95,146.89,146.91,21035.0,142.2363,142.246,142.1879,142.2073,21035.0
2023-08-24 13:55:00,146.9,146.96,146.87,146.96,8809.0,142.1976,142.2557,142.1685,142.2557,8809.0
2023-08-24 14:00:00,147.0,147.07,146.95,146.95,64173.0,142.2944,142.3621,142.246,142.246,64173.0
2023-08-24 14:05:00,146.95,146.98,146.9,146.94,8199.0,142.246,142.275,142.1976,142.2363,8199.0
2023-08-24 14:10:00,146.94,147.07,146.94,147.02,27236.0,142.2363,142.3621,142.2363,142.3137,27236.0
2023-08-24 14:15:00,147.01,147.01,146.87,146.88,8545.0,142.3041,142.3041,142.1685,142.1782,8545.0
2023-08-24 14:20:00,146.87,146.98,146.87,146.95,27390.0,142.1685,142.275,142.1685,142.246,27390.0
2023-08-24 14:25:00,146.93,146.95,146.85,146.92,15726.0,142.2266,142.246,142.1492,142.2169,15726.0
2023-08-24 14:30:00,146.92,146.98,146.9,146.93,20141.0,142.2169,142.275,142.1976,142.2266,20141.0
2023-08-24 14:35:00,146.93,146.93,146.79,146.8,16048.0,142.2266,142.2266,142.0911,142.1008,16048.0
2023-08-24 14:40:00,146.8,146.81,146.76,146.78,21692.0,142.1008,142.1105,142.0621,142.0814,21692.0
2023-08-24 14:45:00,146.81,146.93,146.78,146.85,12121.0,142.1105,142.2266,142.0814,142.1492,12121.0
2023-08-24 14:50:00,146.89,146.9,146.83,146.87,21133.0,142.1879,142.1976,142.1298,142.1685,21133.0
2023-08-24 14:55:00,146.87,147.01,146.83,146.97,17029.0,142.1685,142.3041,142.1298,142.2653,17029.0
2023-08-24 15:00:00,146.95,147.01,146.93,146.94,18707.0,142.246,142.3041,142.2266,142.2363,18707.0
2023-08-24 15:05:00,146.96,147.01,146.95,146.97,9439.0,142.2557,142.3041,142.246,142.2653,9439.0
2023-08-24 15:10:00,146.94,147.07,146.93,147.05,30879.0,142.2363,142.3621,142.2266,142.3428,30879.0
2023-08-24 15:15:00,147.07,147.1,147.04,147.05,13715.0,142.3621,142.3912,142.3331,142.3428,13715.0
2023-08-24 15:20:00,147.07,147.16,147.02,147.03,25897.0,142.3621,142.4493,142.3137,142.3234,25897.0
2023-08-24 15:25:00,147.04,147.08,147.01,147.04,13900.0,142.3331,142.3718,142.3041,142.3331,13900.0
2023-08-24 15:30:00,147.05,147.13,147.01,147.06,16919.0,142.3428,142.4202,142.3041,142.3525,16919.0
2023-08-24 15:35:00,147.04,147.04,146.86,146.86,33060.0,142.3331,142.3331,142.1589,142.1589,33060.0
2023-08-24 15:40:00,146.86,146.89,146.77,146.79,30038.0,142.1589,142.1879,142.0717,142.0911,30038.0
2023-08-24 15:45:00,146.78,146.79,146.57,146.66,36761.0,142.0814,142.0911,141.8781,141.9653,36761.0
2023-08-24 15:50:00,146.68,146.76,146.61,146.62,142393.0,141.9846,142.0621,141.9169,141.9265,142393.0
2023-08-24 15:55:00,146.63,146.7,146.45,146.46,105648.0,141.9362,142.004,141.762,141.7717,105648.0
2023-08-25 09:30:00,147.07,147.41,147.04,147.27,74103.0,142.3621,142.6913,142.3331,142.5557,74103.0
2023-08-25 09:35:00,147.3,147.37,147.18,147.26,27251.0,142.5848,142.6525,142.4686,142.5461,27251.0
2023-08-25 09:40:00,147.26,147.27,147.0,147.04,210908.0,142.5461,142.5557,142.2944,142.3331,210908.0
2023-08-25 09:45:00,147.04,147.12,146.96,147.06,93981.0,142.3331,142.4105,142.2557,142.3525,93981.0
2023-08-25 09:50:00,147.08,147.08,146.88,146.9,26092.0,142.3718,142.3718,142.1782,142.1976,26092.0
2023-08-25 09:55:00,146.86,146.98,146.84,146.98,50903.0,142.1589,142.275,142.1395,142.275,50903.0
2023-08-25 10:00:00,146.97,147.22,146.78,147.01,97516.0,142.2653,142.5073,142.0814,142.3041,97516.0
2023-08-25 10:05:00,146.99,147.05,146.6,146.64,48853.0,142.2847,142.3428,141.9072,141.9459,48853.0
2023-08-25 10:10:00,146.69,147.06,146.66,147.03,51413.0,141.9943,142.3525,141.9653,142.3234,51413.0
2023-08-25 10:15:00,147.07,147.52,146.86,146.89,163799.0,142.3621,142.7977,142.1589,142.1879,163799.0
2023-08-25 10:20:00,146.89,146.94,146.57,146.59,143333.0,142.1879,142.2363,141.8781,141.8975,143333.0
2023-08-25 10:25:00,146.54,146.68,146.42,146.51,70856.0,141.8491,141.9846,141.7329,141.8201,70856.0
2023-08-25 10:30:00,146.48,146.56,146.35,146.42,59157.0,141.791,141.8685,141.6652,141.7329,59157.0
2023-08-25 10:35:00,146.44,146.58,146.36,146.43,94075.0,141.7523,141.8878,141.6749,141.7426,94075.0
2023-08-25 10:40:00,146.46,146.62,146.27,146.29,72373.0,141.7717,141.9265,141.5877,141.6071,72373.0
2023-08-25 10:45:00,146.28,146.3,146.09,146.2,57248.0,141.5974,141.6168,141.4135,141.52,57248.0
2023-08-25 10:50:00,146.2,146.28,146.07,146.11,71620.0,141.52,141.5974,141.3941,141.4329,71620.0
2023-08-25 10:55:00,146.11,146.13,146.03,146.05,76756.0,141.4329,141.4522,141.3554,141.3748,76756.0
2023-08-25 11:00:00,146.05,146.14,145.96,146.1,89885.0,141.3748,141.4619,141.2877,141.4232,89885.0
2023-08-25 11:05:00,146.09,146.5,146.09,146.46,95479.0,141.4135,141.8104,141.4135,141.7717,95479.0
2023-08-25 11:10:00,146.47,146.67,146.47,146.54,60541.0,141.7813,141.9749,141.7813,141.8491,60541.0
2023-08-25 11:15:00,146.52,146.55,146.33,146.46,68523.0,141.8297,141.8588,141.6458,141.7717,68523.0
2023-08-25 11:20:00,146.47,146.52,146.36,146.49,58108.0,141.7813,141.8297,141.6749,141.8007,58108.0
2023-08-25 11:25:00,146.55,146.99,146.55,146.97,59969.0,141.8588,142.2847,141.8588,142.2653,59969.0
2023-08-25 11:30:00,146.96,146.96,146.74,146.85,46037.0,142.2557,142.2557,142.0427,142.1492,46037.0
2023-08-25 11:35:00,146.86,147.08,146.85,147.01,281913.0,142.1589,142.3718,142.1492,142.3041,281913.0
2023-08-25 11:40:00,147.02,147.03,146.83,146.94,98446.0,142.3137,142.3234,142.1298,142.2363,98446.0
2023-08-25 11:45:00,146.94,146.94,146.79,146.88,31783.0,142.2363,142.2363,142.0911,142.1782,31783.0
2023-08-25 11:50:00,146.87,146.94,146.76,146.9,35936.0,142.1685,142.2363,142.0621,142.1976,35936.0
2023-08-25 11:55:00,146.86,146.86,146.57,146.67,60124.0,142.1589,142.1589,141.8781,141.9749,60124.0
2023-08-25 12:00:00,146.66,146.86,146.66,146.82,40328.0,141.9653,142.1589,141.9653,142.1201,40328.0
2023-08-25 12:05:00,146.84,146.88,146.74,146.84,27340.0,142.1395,142.1782,142.0427,142.1395,27340.0
2023-08-25 12:10:00,146.84,146.94,146.76,146.91,36754.0,142.1395,142.2363,142.0621,142.2073,36754.0
2023-08-25 12:15:00,146.91,146.95,146.77,146.9,23084.0,142.2073,142.246,142.0717,142.1976,23084.0
2023-08-25 12:20:00,146.89,147.17,146.86,147.14,95727.0,142.1879,142.4589,142.1589,142.4299,95727.0
2023-08-25 12:25:00,147.14,147.21,147.12,147.19,30892.0,142.4299,142.4977,142.4105,142.4783,30892.0
2023-08-25 12:30:00,147.22,147.27,147.15,147.16,59039.0,142.5073,142.5557,142.4396,142.4493,59039.0
2023-08-25 12:35:00,147.16,147.26,147.14,147.23,13713.0,142.4493,142.5461,142.4299,142.517,13713.0
2023-08-25 12:40:00,147.22,147.27,147.14,147.16,50879.0,142.5073,142.5557,142.4299,142.4493,50879.0
2023-08-25 12:45:00,147.15,147.2,147.11,147.15,19355.0,142.4396,142.488,142.4009,142.4396,19355.0
2023-08-25 12:50:00,147.16,147.19,146.96,146.99,36534.0,142.4493,142.4783,142.2557,142.2847,36534.0
2023-08-25 12:55:00,146.97,147.16,146.96,147.15,12717.0,142.2653,142.4493,142.2557,142.4396,12717.0
2023-08-25 13:00:00,147.16,147.22,147.13,147.15,12707.0,142.4493,142.5073,142.4202,142.4396,12707.0
2023-08-25 13:05:00,147.13,147.2,147.07,147.1,13893.0,142.4202,142.488,142.3621,142.3912,13893.0
2023-08-25 13:10:00,147.09,147.18,147.02,147.16,39462.0,142.3815,142.4686,142.3137,142.4493,39462.0
2023-08-25 13:15:00,147.22,147.23,146.94,146.99,37783.0,142.5073,142.517,142.2363,142.2847,37783.0
2023-08-25 13:20:00,147.0,147.0,146.82,146.84,26266.0,142.2944,142.2944,142.1201,142.1395,26266.0
2023-08-25 13:25:00,146.84,146.91,146.79,146.91,34073.0,142.1395,142.2073,142.0911,142.2073,34073.0
2023-08-25 13:30:00,146.91,146.91,146.72,146.77,23548.0,142.2073,142.2073,142.0233,142.0717,23548.0
2023-08-25 13:35:00,146.78,146.83,146.73,146.74,13350.0,142.0814,142.1298,142.033,142.0427,13350.0
2023-08-25 13:40:00,146.72,146.86,146.71,146.86,18034.0,142.0233,142.1589,142.0137,142.1589,18034.0
2023-08-25 13:45:00,146.85,146.85,146.71,146.83,88329.0,142.1492,142.1492,142.0137,142.1298,88329.0
2023-08-25 13:50:00,146.85,147.04,146.85,147.03,20225.0,142.1492,142.3331,142.1492,142.3234,20225.0
2023-08-25 13:55:00,147.03,147.08,146.97,147.08,24676.0,142.3234,142.3718,142.2653,142.3718,24676.0
2023-08-25 14:00:00,147.07,147.13,147.06,147.08,25874.0,142.3621,142.4202,142.3525,142.3718,25874.0
2023-08-25 14:05:00,147.1,147.19,147.09,147.15,16481.0,142.3912,142.4783,142.3815,142.4396,16481.0
2023-08-25 14:10:00,147.13,147.27,147.1,147.24,24346.0,142.4202,142.5557,142.3912,142.5267,24346.0
2023-08-25 14:15:00,147.24,147.31,147.09,147.27,50011.0,142.5267,142.5945,142.3815,142.5557,50011.0
2023-08-25 14:20:00,147.31,147.43,147.31,147.38,49736.0,142.5945,142.7106,142.5945,142.6622,49736.0
2023-08-25 14:25:00,147.37,147.51,147.37,147.49,45399.0,142.6525,142.7881,142.6525,142.7687,45399.0
2023-08-25 14:30:00,147.52,147.62,147.47,147.61,33476.0,142.7977,142.8945,142.7493,142.8849,33476.0
2023-08-25 14:35:00,147.61,147.67,147.51,147.52,147596.0,142.8849,142.9429,142.7881,142.7977,147596.0
2023-08-25 14:40:00,147.53,147.59,147.43,147.46,26258.0,142.8074,142.8655,142.7106,142.7397,26258.0
2023-08-25 14:45:00,147.46,147.54,147.38,147.53,46964.0,142.7397,142.8171,142.6622,142.8074,46964.0
2023-08-25 14:50:00,147.54,147.6,147.51,147.6,34048.0,142.8171,142.8752,142.7881,142.8752,34048.0
2023-08-25 14:55:00,147.59,147.65,147.58,147.65,22296.0,142.8655,142.9236,142.8558,142.9236,22296.0
2023-08-25 15:00:00,147.67,147.81,147.55,147.65,76960.0,142.9429,143.0785,142.8268,142.9236,76960.0
2023-08-25 15:05:00,147.64,147.68,147.53,147.66,28534.0,142.9139,142.9526,142.8074,142.9333,28534.0
2023-08-25 15:10:00,147.66,147.68,147.56,147.57,21983.0,142.9333,142.9526,142.8365,142.8461,21983.0
2023-08-25 15:15:00,147.58,147.68,147.54,147.59,35542.0,142.8558,142.9526,142.8171,142.8655,35542.0
2023-08-25 15:20:00,147.59,147.74,147.59,147.7,47761.0,142.8655,143.0107,142.8655,142.972,47761.0
2023-08-25 15:25:00,147.69,147.74,147.64,147.65,24640.0,142.9623,143.0107,142.9139,142.9236,24640.0
2023-08-25 15:30:00,147.67,147.71,147.61,147.64,85594.0,142.9429,142.9817,142.8849,142.9139,85594.0
2023-08-25 15:35:00,147.64,147.64,147.46,147.51,32936.0,142.9139,142.9139,142.7397,142.7881,32936.0
2023-08-25 15:40:00,147.51,147.57,147.46,147.56,30250.0,142.7881,142.8461,142.7397,142.8365,30250.0
2023-08-25 15:45:00,147.55,147.59,147.32,147.32,46340.0,142.8268,142.8655,142.6041,142.6041,46340.0
2023-08-25 15:50:00,147.32,147.32,147.14,147.19,82685.0,142.6041,142.6041,142.4299,142.4783,82685.0
2023-08-25 15:55:00,147.2,147.31,147.16,147.19,158694.0,142.488,142.5945,142.4493,142.4783,158694.0
2023-08-28 09:30:00,147.88,148.18,147.77,148.1,59069.0,143.1462,143.4366,143.0397,143.3592,59069.0
2023-08-28 09:35:00,148.11,148.39,148.09,148.34,98882.0,143.3688,143.6399,143.3495,143.5915,98882.0
2023-08-28 09:40:00,148.34,148.5,148.32,148.5,47849.0,143.5915,143.7464,143.5721,143.7464,47849.0
2023-08-28 09:45:00,148.51,148.63,148.47,148.55,108661.0,143.756,143.8722,143.7173,143.7948,108661.0
2023-08-28 09:50:00,148.55,148.59,148.4,148.55,119652.0,143.7948,143.8335,143.6496,143.7948,119652.0
2023-08-28 09:55:00,148.55,148.65,148.53,148.62,20376.0,143.7948,143.8916,143.7754,143.8625,20376.0
2023-08-28 10:00:00,148.64,148.67,148.53,148.6,19327.0,143.8819,143.9109,143.7754,143.8432,19327.0
2023-08-28 10:05:00,148.6,148.64,148.54,148.6,50470.0,143.8432,143.8819,143.7851,143.8432,50470.0
2023-08-28 10:10:00,148.59,148.63,148.5,148.57,85528.0,143.8335,143.8722,143.7464,143.8141,85528.0
2023-08-28 10:15:00,148.56,148.59,148.47,148.55,19699.0,143.8044,143.8335,143.7173,143.7948,19699.0
2023-08-28 10:20:00,148.54,148.64,148.53,148.63,40483.0,143.7851,143.8819,143.7754,143.8722,40483.0
2023-08-28 10:25:00,148.65,148.67,148.54,148.67,16766.0,143.8916,143.9109,143.7851,143.9109,16766.0
2023-08-28 10:30:00,148.67,148.69,148.56,148.6,43337.0,143.9109,143.9303,143.8044,143.8432,43337.0
2023-08-28 10:35:00,148.59,148.62,148.49,148.5,47084.0,143.8335,143.8625,143.7367,143.7464,47084.0
2023-08-28 10:40:00,148.49,148.54,148.46,148.52,16638.0,143.7367,143.7851,143.7076,143.7657,16638.0
2023-08-28 10:45:00,148.52,148.54,148.42,148.44,23176.0,143.7657,143.7851,143.6689,143.6883,23176.0
2023-08-28 10:50:00,148.45,148.48,148.26,148.3,119403.0,143.698,143.727,143.514,143.5528,119403.0
2023-08-28 10:55:00,148.31,148.45,148.27,148.45,42554.0,143.5624,143.698,143.5237,143.698,42554.0
2023-08-28 11:00:00,148.45,148.45,148.25,148.28,39890.0,143.698,143.698,143.5044,143.5334,39890.0
2023-08-28 11:05:00,148.28,148.3,148.16,148.25,33849.0,143.5334,143.5528,143.4172,143.5044,33849.0
2023-08-28 11:10:00,148.23,148.25,148.16,148.21,6543.0,143.485,143.5044,143.4172,143.4656,6543.0
2023-08-28 11:15:00,148.19,148.22,148.15,148.16,5241.0,143.4463,143.4753,143.4076,143.4172,5241.0
2023-08-28 11:20:00,148.19,148.24,148.16,148.17,19252.0,143.4463,143.4947,143.4172,143.4269,19252.0
2023-08-28 11:25:00,148.17,148.28,148.14,148.17,19384.0,143.4269,143.5334,143.3979,143.4269,19384.0
2023-08-28 11:30:00,148.19,148.26,148.12,148.17,45033.0,143.4463,143.514,143.3785,143.4269,45033.0
2023-08-28 11:35:00,148.16,148.32,148.16,148.29,19760.0,143.4172,143.5721,143.4172,143.5431,19760.0
2023-08-28 11:40:00,148.29,148.3,148.05,148.12,57372.0,143.5431,143.5528,143.3108,143.3785,57372.0
2023-08-28 11:45:00,148.11,148.14,148.05,148.09,12486.0,143.3688,143.3979,143.3108,143.3495,12486.0
2023-08-28 11:50:00,148.08,148.12,148.04,148.11,6319.0,143.3398,143.3785,143.3011,143.3688,6319.0
2023-08-28 11:55:00,148.11,148.18,148.09,148.18,11970.0,143.3688,143.4366,143.3495,143.4366,11970.0
2023-08-28 12:00:00,148.18,148.19,148.14,148.16,13882.0,143.4366,143.4463,143.3979,143.4172,13882.0
2023-08-28 12:05:00,148.16,148.2,148.11,148.17,41579.0,143.4172,143.456,143.3688,143.4269,41579.0
2023-08-28 12:10:00,148.17,148.22,148.1,148.21,28516.0,143.4269,143.4753,143.3592,143.4656,28516.0
2023-08-28 12:15:00,148.21,148.21,148.06,148.06,17835.0,143.4656,143.4656,143.3204,143.3204,17835.0
2023-08-28 12:20:00,148.04,148.05,147.98,148.05,27639.0,143.3011,143.3108,143.243,143.3108,27639.0
2023-08-28 12:25:00,148.05,148.09,148.0,148.07,27791.0,143.3108,143.3495,143.2624,143.3301,27791.0
2023-08-28 12:30:00,148.08,148.09,148.01,148.06,14865.0,143.3398,143.3495,143.272,143.3204,14865.0
2023-08-28 12:35:00,148.06,148.14,148.02,148.13,17509.0,143.3204,143.3979,143.2817,143.3882,17509.0
2023-08-28 12:40:00,148.12,148.23,148.08,148.19,38618.0,143.3785,143.485,143.3398,143.4463,38618.0
2023-08-28 12:45:00,148.19,148.21,148.16,148.17,25704.0,143.4463,143.4656,143.4172,143.4269,25704.0
2023-08-28 12:50:00,148.17,148.28,148.16,148.26,24394.0,143.4269,143.5334,143.4172,143.514,24394.0
2023-08-28 12:55:00,148.26,148.42,148.25,148.41,24682.0,143.514,143.6689,143.5044,143.6592,24682.0
2023-08-28 13:00:00,148.41,148.48,148.41,148.46,24202.0,143.6592,143.727,143.6592,143.7076,24202.0
2023-08-28 13:05:00,148.46,148.57,148.45,148.46,27621.0,143.7076,143.8141,143.698,143.7076,27621.0
2023-08-28 13:10:00,148.46,148.5,148.41,148.42,28479.0,143.7076,143.7464,143.6592,143.6689,28479.0
2023-08-28 13:15:00,148.42,148.42,148.31,148.34,28598.0,143.6689,143.6689,143.5624,143.5915,28598.0
2023-08-28 13:20:00,148.34,148.4,148.33,148.36,30665.0,143.5915,143.6496,143.5818,143.6108,30665.0
2023-08-28 13:25:00,148.37,148.38,148.32,148.36,19870.0,143.6205,143.6302,143.5721,143.6108,19870.0
2023-08-28 13:30:00,148.37,148.41,148.35,148.36,72634.0,143.6205,143.6592,143.6012,143.6108,72634.0
2023-08-28 13:35:00,148.34,148.37,148.24,148.3,30156.0,143.5915,143.6205,143.4947,143.5528,30156.0
2023-08-28 13:40:00,148.3,148.33,148.24,148.25,87181.0,143.5528,143.5818,143.4947,143.5044,87181.0
2023-08-28 13:45:00,148.25,148.28,148.18,148.21,22244.0,143.5044,143.5334,143.4366,143.4656,22244.0
2023-08-28 13:50:00,148.19,148.25,148.04,148.06,46583.0,143.4463,143.5044,143.3011,143.3204,46583.0
2023-08-28 13:55:00,148.06,148.06,147.84,147.92,44177.0,143.3204,143.3204,143.1075,143.1849,44177.0
2023-08-28 14:00:00,147.92,147.93,147.84,147.89,30983.0,143.1849,143.1946,143.1075,143.1559,30983.0
2023-08-28 14:05:00,147.88,147.93,147.86,147.93,33248.0,143.1462,143.1946,143.1268,143.1946,33248.0
2023-08-28 14:10:00,147.93,147.94,147.83,147.86,19160.0,143.1946,143.2043,143.0978,143.1268,19160.0
2023-08-28 14:15:00,147.86,147.91,147.81,147.82,24112.0,143.1268,143.1752,143.0785,143.0881,24112.0
2023-08-28 14:20:00,147.81,147.89,147.81,147.87,15060.0,143.0785,143.1559,143.0785,143.1365,15060.0
2023-08-28 14:25:00,147.87,147.94,147.83,147.91,34090.0,143.1365,143.2043,143.0978,143.1752,34090.0
2023-08-28 14:30:00,147.91,147.96,147.86,147.95,474733.0,143.1752,143.2236,143.1268,143.214,474733.0
2023-08-28 14:35:00,147.95,148.09,147.91,147.93,447770.0,143.214,143.3495,143.1752,143.1946,447770.0
2023-08-28 14:40:00,147.94,148.0,147.93,147.99,38929.0,143.2043,143.2624,143.1946,143.2527,38929.0
2023-08-28 14:45:00,147.99,148.01,147.97,148.0,26127.0,143.2527,143.272,143.2333,143.2624,26127.0
2023-08-28 14:50:00,148.0,148.07,148.0,148.07,24862.0,143.2624,143.3301,143.2624,143.3301,24862.0
2023-08-28 14:55:00,148.08,148.09,147.98,148.04,44227.0,143.3398,143.3495,143.243,143.3011,44227.0
2023-08-28 15:00:00,148.05,148.13,148.02,148.09,32019.0,143.3108,143.3882,143.2817,143.3495,32019.0
2023-08-28 15:05:00,148.1,148.21,148.06,148.19,17024.0,143.3592,143.4656,143.3204,143.4463,17024.0
2023-08-28 15:10:00,148.19,148.19,148.07,148.09,21474.0,143.4463,143.4463,143.3301,143.3495,21474.0
2023-08-28 15:15:00,148.1,148.12,148.05,148.08,20347.0,143.3592,143.3785,143.3108,143.3398,20347.0
2023-08-28 15:20:00,148.09,148.1,147.94,148.0,67157.0,143.3495,143.3592,143.2043,143.2624,67157.0
2023-08-28 15:25:00,148.01,148.11,147.96,148.06,36272.0,143.272,143.3688,143.2236,143.3204,36272.0
2023-08-28 15:30:00,148.06,148.13,148.03,148.13,20497.0,143.3204,143.3882,143.2914,143.3882,20497.0
2023-08-28 15:35:00,148.12,148.22,148.11,148.11,29994.0,143.3785,143.4753,143.3688,143.3688,29994.0
2023-08-28 15:40:00,148.11,148.18,148.08,148.17,22465.0,143.3688,143.4366,143.3398,143.4269,22465.0
2023-08-28 15:45:00,148.17,148.52,148.16,148.3,203538.0,143.4269,143.7657,143.4172,143.5528,203538.0
2023-08-28 15:50:00,148.3,148.33,148.18,148.24,54763.0,143.5528,143.5818,143.4366,143.4947,54763.0
2023-08-28 15:55:00,148.24,148.37,148.21,148.3,84287.0,143.4947,143.6205,143.4656,143.5528,84287.0
2023-08-29 09:30:00,148.41,148.44,148.15,148.18,78694.0,143.6592,143.6883,143.4076,143.4366,78694.0
2023-08-29 09:35:00,148.16,148.38,148.15,148.36,38329.0,143.4172,143.6302,143.4076,143.6108,38329.0
2023-08-29 09:40:00,148.4,148.54,148.36,148.53,48744.0,143.6496,143.7851,143.6108,143.7754,48744.0
2023-08-29 09:45:00,148.56,148.63,148.52,148.58,45445.0,143.8044,143.8722,143.7657,143.8238,45445.0
2023-08-29 09:50:00,148.59,148.59,148.46,148.52,31047.0,143.8335,143.8335,143.7076,143.7657,31047.0
2023-08-29 09:55:00,148.52,148.55,148.37,148.49,45147.0,143.7657,143.7948,143.6205,143.7367,45147.0
2023-08-29 10:00:00,148.5,148.79,148.5,148.66,127808.0,143.7464,144.0271,143.7464,143.9012,127808.0
2023-08-29 10:05:00,148.69,148.75,148.61,148.74,40692.0,143.9303,143.9884,143.8528,143.9787,40692.0
2023-08-29 10:10:00,148.7,148.79,148.54,148.76,26868.0,143.94,144.0271,143.7851,143.998,26868.0
2023-08-29 10:15:00,148.76,148.98,148.76,148.91,43760.0,143.998,144.211,143.998,144.1432,43760.0
2023-08-29 10:20:00,148.93,149.03,148.9,148.98,48619.0,144.1626,144.2594,144.1336,144.211,48619.0
2023-08-29 10:25:00,149.0,149.0,148.9,148.98,53341.0,144.2304,144.2304,144.1336,144.211,53341.0
2023-08-29 10:30:00,148.98,149.18,148.98,149.15,20089.0,144.211,144.4046,144.211,144.3756,20089.0
2023-08-29 10:35:00,149.14,149.18,148.89,148.9,93149.0,144.3659,144.4046,144.1239,144.1336,93149.0
2023-08-29 10:40:00,148.89,148.95,148.83,148.83,44164.0,144.1239,144.182,144.0658,144.0658,44164.0
2023-08-29 10:45:00,148.84,148.85,148.72,148.83,153469.0,144.0755,144.0852,143.9593,144.0658,153469.0
2023-08-29 10:50:00,148.83,148.94,148.78,148.78,46326.0,144.0658,144.1723,144.0174,144.0174,46326.0
2023-08-29 10:55:00,148.74,148.82,148.7,148.82,12505.0,143.9787,144.0561,143.94,144.0561,12505.0
2023-08-29 11:00:00,148.8,148.85,148.77,148.84,43336.0,144.0368,144.0852,144.0077,144.0755,43336.0
2023-08-29 11:05:00,148.84,148.92,148.84,148.91,7976.0,144.0755,144.1529,144.0755,144.1432,7976.0
2023-08-29 11:10:00,148.92,148.95,148.85,148.95,26100.0,144.1529,144.182,144.0852,144.182,26100.0
2023-08-29 11:15:00,148.97,149.04,148.96,149.01,18724.0,144.2013,144.2691,144.1916,144.24,18724.0
2023-08-29 11:20:00,149.02,149.12,149.02,149.11,17415.0,144.2497,144.3465,144.2497,144.3368,17415.0
2023-08-29 11:25:00,149.1,149.16,149.07,149.13,18934.0,144.3272,144.3852,144.2981,144.3562,18934.0
2023-08-29 11:30:00,149.15,149.24,149.15,149.24,9031.0,144.3756,144.4627,144.3756,144.4627,9031.0
2023-08-29 11:35:00,149.23,149.39,149.23,149.37,12557.0,144.453,144.6079,144.453,144.5885,12557.0
2023-08-29 11:40:00,149.38,149.44,149.36,149.42,8880.0,144.5982,144.6563,144.5788,144.6369,8880.0
2023-08-29 11:45:00,149.44,149.45,149.3,149.3,39764.0,144.6563,144.666,144.5208,144.5208,39764.0
2023-08-29 11:50:00,149.31,149.38,149.29,149.36,15007.0,144.5304,144.5982,144.5111,144.5788,15007.0
2023-08-29 11:55:00,149.34,149.34,149.25,149.34,40265.0,144.5595,144.5595,144.4724,144.5595,40265.0
2023-08-29 12:00:00,149.34,149.42,149.31,149.42,20542.0,144.5595,144.6369,144.5304,144.6369,20542.0
2023-08-29 12:05:00,149.41,149.44,149.39,149.43,30017.0,144.6272,144.6563,144.6079,144.6466,30017.0
2023-08-29 12:10:00,149.44,149.47,149.42,149.44,26041.0,144.6563,144.6853,144.6369,144.6563,26041.0
2023-08-29 12:15:00,149.45,149.6,149.45,149.59,41315.0,144.666,144.8112,144.666,144.8015,41315.0
2023-08-29 12:20:00,149.59,149.71,149.58,149.71,29182.0,144.8015,144.9176,144.7918,144.9176,29182.0
2023-08-29 12:25:00,149.71,149.72,149.66,149.69,16448.0,144.9176,144.9273,144.8692,144.8983,16448.0
2023-08-29 12:30:00,149.7,149.71,149.63,149.66,29349.0,144.9079,144.9176,144.8402,144.8692,29349.0
2023-08-29 12:35:00,149.67,149.67,149.59,149.62,40307.0,144.8789,144.8789,144.8015,144.8305,40307.0
2023-08-29 12:40:00,149.62,149.62,149.56,149.59,12431.0,144.8305,144.8305,144.7724,144.8015,12431.0
2023-08-29 12:45:00,149.56,149.56,149.5,149.54,17112.0,144.7724,144.7724,144.7144,144.7531,17112.0
2023-08-29 12:50:00,149.53,149.59,149.48,149.59,25062.0,144.7434,144.8015,144.695,144.8015,25062.0
2023-08-29 12:55:00,149.59,149.64,149.58,149.64,14158.0,144.8015,144.8499,144.7918,144.8499,14158.0
2023-08-29 13:00:00,149.64,149.73,149.61,149.72,41546.0,144.8499,144.937,144.8208,144.9273,41546.0
2023-08-29 13:05:00,149.73,149.75,149.69,149.75,18640.0,144.937,144.9563,144.8983,144.9563,18640.0
2023-08-29 13:10:00,149.75,149.77,149.66,149.75,49696.0,144.9563,144.9757,144.8692,144.9563,49696.0
2023-08-29 13:15:00,149.75,149.77,149.68,149.69,15734.0,144.9563,144.9757,144.8886,144.8983,15734.0
2023-08-29 13:20:00,149.69,149.78,149.67,149.78,20309.0,144.8983,144.9854,144.8789,144.9854,20309.0
2023-08-29 13:25:00,149.78,149.8,149.74,149.77,22711.0,144.9854,145.0047,144.9467,144.9757,22711.0
2023-08-29 13:30:00,149.78,149.79,149.75,149.77,14132.0,144.9854,144.9951,144.9563,144.9757,14132.0
2023-08-29 13:35:00,149.77,149.88,149.76,149.87,31950.0,144.9757,145.0822,144.966,145.0725,31950.0
2023-08-29 13:40:00,149.87,149.89,149.84,149.86,17970.0,145.0725,145.0919,145.0435,145.0628,17970.0
2023-08-29 13:45:00,149.86,149.89,149.83,149.85,26005.0,145.0628,145.0919,145.0338,145.0531,26005.0
2023-08-29 13:50:00,149.84,149.85,149.68,149.71,74529.0,145.0435,145.0531,144.8886,144.9176,74529.0
2023-08-29 13:55:00,149.71,149.71,149.59,149.69,48610.0,144.9176,144.9176,144.8015,144.8983,48610.0
2023-08-29 14:00:00,149.69,149.74,149.64,149.69,16962.0,144.8983,144.9467,144.8499,144.8983,16962.0
2023-08-29 14:05:00,149.68,149.73,149.66,149.73,25380.0,144.8886,144.937,144.8692,144.937,25380.0
2023-08-29 14:10:00,149.73,149.73,149.64,149.66,55100.0,144.937,144.937,144.8499,144.8692,55100.0
2023-08-29 14:15:00,149.65,149.67,149.59,149.67,43182.0,144.8595,144.8789,144.8015,144.8789,43182.0
2023-08-29 14:20:00,149.67,149.75,149.65,149.67,36689.0,144.8789,144.9563,144.8595,144.8789,36689.0
2023-08-29 14:25:00,149.66,149.72,149.58,149.66,39512.0,144.8692,144.9273,144.7918,144.8692,39512.0
2023-08-29 14:30:00,149.66,149.76,149.64,149.76,26060.0,144.8692,144.966,144.8499,144.966,26060.0
2023-08-29 14:35:00,149.75,149.82,149.71,149.72,41481.0,144.9563,145.0241,144.9176,144.9273,41481.0
2023-08-29 14:40:00,149.72,149.82,149.72,149.8,24742.0,144.9273,145.0241,144.9273,145.0047,24742.0
2023-08-29 14:45:00,149.8,149.84,149.74,149.8,52789.0,145.0047,145.0435,144.9467,145.0047,52789.0
2023-08-29 14:50:00,149.8,149.81,149.71,149.73,48607.0,145.0047,145.0144,144.9176,144.937,48607.0
2023-08-29 14:55:00,149.73,149.75,149.64,149.74,47163.0,144.937,144.9563,144.8499,144.9467,47163.0
2023-08-29 15:00:00,149.74,149.74,149.6,149.71,63534.0,144.9467,144.9467,144.8112,144.9176,63534.0
2023-08-29 15:05:00,149.71,149.74,149.66,149.68,22261.0,144.9176,144.9467,144.8692,144.8886,22261.0
2023-08-29 15:10:00,149.68,149.72,149.63,149.71,26684.0,144.8886,144.9273,144.8402,144.9176,26684.0
2023-08-29 15:15:00,149.71,149.81,149.7,149.79,35813.0,144.9176,145.0144,144.9079,144.9951,35813.0
2023-08-29 15:20:00,149.79,149.84,149.75,149.83,13934.0,144.9951,145.0435,144.9563,145.0338,13934.0
2023-08-29 15:25:00,149.83,149.91,149.82,149.89,18692.0,145.0338,145.1112,145.0241,145.0919,18692.0
2023-08-29 15:30:00,149.88,149.89,149.79,149.84,32916.0,145.0822,145.0919,144.9951,145.0435,32916.0
2023-08-29 15:35:00,149.82,149.89,149.82,149.86,22699.0,145.0241,145.0919,145.0241,145.0628,22699.0
2023-08-29 15:40:00,149.85,149.97,149.84,149.94,46288.0,145.0531,145.1693,145.0435,145.1403,46288.0
2023-08-29 15:45:00,149.94,150.01,149.86,149.9,101085.0,145.1403,145.208,145.0628,145.1015,101085.0
2023-08-29 15:50:00,149.89,149.94,149.83,149.91,118547.0,145.0919,145.1403,145.0338,145.1112,118547.0
2023-08-29 15:55:00,149.91,150.02,149.86,149.98,146303.0,145.1112,145.2177,145.0628,145.179,146303.0
2023-08-30 09:30:00,150.06,150.17,149.98,150.16,111928.0,145.2564,145.3629,145.179,145.3532,111928.0
2023-08-30 09:35:00,150.17,150.31,150.12,150.27,138325.0,145.3629,145.4984,145.3145,145.4597,138325.0
2023-08-30 09:40:00,150.27,150.28,150.1,150.2,57653.0,145.4597,145.4694,145.2951,145.3919,57653.0
2023-08-30 09:45:00,150.2,150.49,150.2,150.45,73098.0,145.3919,145.6727,145.3919,145.6339,73098.0
2023-08-30 09:50:00,150.45,150.58,150.45,150.57,88909.0,145.6339,145.7598,145.6339,145.7501,88909.0
2023-08-30 09:55:00,150.57,150.63,150.53,150.63,45851.0,145.7501,145.8082,145.7114,145.8082,45851.0
2023-08-30 10:00:00,150.63,150.67,150.54,150.56,39574.0,145.8082,145.8469,145.7211,145.7404,39574.0
2023-08-30 10:05:00,150.56,150.64,150.56,150.57,22235.0,145.7404,145.8179,145.7404,145.7501,22235.0
2023-08-30 10:10:00,150.58,150.62,150.54,150.55,81906.0,145.7598,145.7985,145.7211,145.7307,81906.0
2023-08-30 10:15:00,150.55,150.55,150.38,150.39,60414.0,145.7307,145.7307,145.5662,145.5759,60414.0
2023-08-30 10:20:00,150.39,150.39,150.2,150.24,41421.0,145.5759,145.5759,145.3919,145.4307,41421.0
2023-08-30 10:25:00,150.23,150.23,149.9,150.02,164650.0,145.421,145.421,145.1015,145.2177,164650.0
2023-08-30 10:30:00,150.03,150.28,150.02,150.27,54019.0,145.2274,145.4694,145.2177,145.4597,54019.0
2023-08-30 10:35:00,150.27,150.27,150.03,150.13,100266.0,145.4597,145.4597,145.2274,145.3242,100266.0
2023-08-30 10:40:00,150.13,150.18,150.05,150.15,25306.0,145.3242,145.3726,145.2467,145.3435,25306.0
2023-08-30 10:45:00,150.15,150.23,150.14,150.17,101678.0,145.3435,145.421,145.3339,145.3629,101678.0
2023-08-30 10:50:00,150.17,150.27,150.13,150.26,18388.0,145.3629,145.4597,145.3242,145.45,18388.0
2023-08-30 10:55:00,150.25,150.33,150.24,150.31,16088.0,145.4403,145.5178,145.4307,145.4984,16088.0
2023-08-30 11:00:00,150.31,150.31,150.09,150.16,17645.0,145.4984,145.4984,145.2855,145.3532,17645.0
2023-08-30 11:05:00,150.16,150.25,150.15,150.19,24305.0,145.3532,145.4403,145.3435,145.3823,24305.0
2023-08-30 11:10:00,150.21,150.26,150.18,150.25,67693.0,145.4016,145.45,145.3726,145.4403,67693.0
2023-08-30 11:15:00,150.25,150.26,150.22,150.24,13793.0,145.4403,145.45,145.4113,145.4307,13793.0
2023-08-30 11:20:00,150.26,150.26,150.21,150.26,10337.0,145.45,145.45,145.4016,145.45,10337.0
2023-08-30 11:25:00,150.27,150.34,150.2,150.34,47134.0,145.4597,145.5275,145.3919,145.5275,47134.0
2023-08-30 11:30:00,150.34,150.39,150.3,150.38,24498.0,145.5275,145.5759,145.4887,145.5662,24498.0
2023-08-30 11:35:00,150.39,150.48,150.39,150.44,46271.0,145.5759,145.663,145.5759,145.6243,46271.0
2023-08-30 11:40:00,150.44,150.48,150.42,150.45,11010.0,145.6243,145.663,145.6049,145.6339,11010.0
2023-08-30 11:45:00,150.45,150.47,150.35,150.39,73192.0,145.6339,145.6533,145.5371,145.5759,73192.0
2023-08-30 11:50:00,150.41,150.46,150.36,150.43,52700.0,145.5952,145.6436,145.5468,145.6146,52700.0
2023-08-30 11:55:00,150.43,150.48,150.42,150.47,62592.0,145.6146,145.663,145.6049,145.6533,62592.0
2023-08-30 12:00:00,150.47,150.47,150.37,150.46,38493.0,145.6533,145.6533,145.5565,145.6436,38493.0
2023-08-30 12:05:00,150.46,150.47,150.39,150.41,63656.0,145.6436,145.6533,145.5759,145.5952,63656.0
2023-08-30 12:10:00,150.41,150.44,150.36,150.44,53243.0,145.5952,145.6243,145.5468,145.6243,53243.0
2023-08-30 12:15:00,150.43,150.56,150.41,150.5,72672.0,145.6146,145.7404,145.5952,145.6823,72672.0
2023-08-30 12:20:00,150.51,150.51,150.4,150.46,73257.0,145.692,145.692,145.5855,145.6436,73257.0
2023-08-30 12:25:00,150.45,150.54,150.42,150.52,54259.0,145.6339,145.7211,145.6049,145.7017,54259.0
2023-08-30 12:30:00,150.51,150.56,150.5,150.56,58636.0,145.692,145.7404,145.6823,145.7404,58636.0
2023-08-30 12:35:00,150.54,150.56,150.42,150.46,68958.0,145.7211,145.7404,145.6049,145.6436,68958.0
2023-08-30 12:40:00,150.46,150.55,150.45,150.53,73773.0,145.6436,145.7307,145.6339,145.7114,73773.0
2023-08-30 12:45:00,150.53,150.6,150.5,150.52,59165.0,145.7114,145.7791,145.6823,145.7017,59165.0
2023-08-30 12:50:00,150.52,150.54,150.43,150.44,66037.0,145.7017,145.7211,145.6146,145.6243,66037.0
2023-08-30 12:55:00,150.44,150.54,150.43,150.53,82521.0,145.6243,145.7211,145.6146,145.7114,82521.0
2023-08-30 13:00:00,150.54,150.55,150.48,150.52,66516.0,145.7211,145.7307,145.663,145.7017,66516.0
2023-08-30 13:05:00,150.52,150.52,150.44,150.45,46828.0,145.7017,145.7017,145.6243,145.6339,46828.0
2023-08-30 13:10:00,150.44,150.48,150.42,150.44,66374.0,145.6243,145.663,145.6049,145.6243,66374.0
2023-08-30 13:15:00,150.44,150.46,150.39,150.44,74299.0,145.6243,145.6436,145.5759,145.6243,74299.0
2023-08-30 13:20:00,150.44,150.46,150.41,150.42,76773.0,145.6243,145.6436,145.5952,145.6049,76773.0
2023-08-30 13:25:00,150.41,150.45,150.35,150.38,47964.0,145.5952,145.6339,145.5371,145.5662,47964.0
2023-08-30 13:30:00,150.38,150.49,150.37,150.48,61428.0,145.5662,145.6727,145.5565,145.663,61428.0
2023-08-30 13:35:00,150.47,150.49,150.44,150.47,60359.0,145.6533,145.6727,145.6243,145.6533,60359.0
2023-08-30 13:40:00,150.46,150.47,150.44,150.46,43072.0,145.6436,145.6533,145.6243,145.6436,43072.0
2023-08-30 13:45:00,150.47,150.48,150.38,150.42,133746.0,145.6533,145.663,145.5662,145.6049,133746.0
2023-08-30 13:50:00,150.41,150.41,150.29,150.31,84844.0,145.5952,145.5952,145.4791,145.4984,84844.0
2023-08-30 13:55:00,150.31,150.35,150.22,150.34,51316.0,145.4984,145.5371,145.4113,145.5275,51316.0
2023-08-30 14:00:00,150.34,150.39,150.25,150.28,67321.0,145.5275,145.5759,145.4403,145.4694,67321.0
2023-08-30 14:05:00,150.28,150.29,150.22,150.27,86481.0,145.4694,145.4791,145.4113,145.4597,86481.0
2023-08-30 14:10:00,150.27,150.36,150.22,150.36,74654.0,145.4597,145.5468,145.4113,145.5468,74654.0
2023-08-30 14:15:00,150.35,150.39,150.26,150.3,62156.0,145.5371,145.5759,145.45,145.4887,62156.0
2023-08-30 14:20:00,150.31,150.32,150.26,150.28,55576.0,145.4984,145.5081,145.45,145.4694,55576.0
2023-08-30 14:25:00,150.28,150.28,150.17,150.19,87334.0,145.4694,145.4694,145.3629,145.3823,87334.0
2023-08-30 14:30:00,150.2,150.28,150.19,150.27,73099.0,145.3919,145.4694,145.3823,145.4597,73099.0
2023-08-30 14:35:00,150.26,150.32,150.22,150.29,42319.0,145.45,145.5081,145.4113,145.4791,42319.0
2023-08-30 14:40:00,150.28,150.4,150.28,150.39,83397.0,145.4694,145.5855,145.4694,145.5759,83397.0
2023-08-30 14:45:00,150.39,150.43,150.34,150.38,70376.0,145.5759,145.6146,145.5275,145.5662,70376.0
2023-08-30 14:50:00,150.38,150.43,150.37,150.39,59080.0,145.5662,145.6146,145.5565,145.5759,59080.0
2023-08-30 14:55:00,150.39,150.43,150.36,150.43,65181.0,145.5759,145.6146,145.5468,145.6146,65181.0
2023-08-30 15:00:00,150.43,150.49,150.41,150.49,53835.0,145.6146,145.6727,145.5952,145.6727,53835.0
2023-08-30 15:05:00,150.48,150.51,150.46,150.5,93055.0,145.663,145.692,145.6436,145.6823,93055.0
2023-08-30 15:10:00,150.5,150.54,150.46,150.5,60470.0,145.6823,145.7211,145.6436,145.6823,60470.0
2023-08-30 15:15:00,150.5,150.51,150.45,150.47,58607.0,145.6823,145.692,145.6339,145.6533,58607.0
2023-08-30 15:20:00,150.47,150.48,150.4,150.47,51556.0,145.6533,145.663,145.5855,145.6533,51556.0
2023-08-30 15:25:00,150.46,150.46,150.4,150.42,62716.0,145.6436,145.6436,145.5855,145.6049,62716.0
2023-08-30 15:30:00,150.42,150.45,150.37,150.39,104984.0,145.6049,145.6339,145.5565,145.5759,104984.0
2023-08-30 15:35:00,150.38,150.43,150.36,150.38,83550.0,145.5662,145.6146,145.5468,145.5662,83550.0
2023-08-30 15:40:00,150.37,150.41,150.35,150.41,56508.0,145.5565,145.5952,145.5371,145.5952,56508.0
2023-08-30 15:45:00,150.4,150.46,150.34,150.36,82036.0,145.5855,145.6436,145.5275,145.5468,82036.0
2023-08-30 15:50:00,150.36,150.37,150.28,150.31,130470.0,145.5468,145.5565,145.4694,145.4984,130470.0
2023-08-30 15:55:00,150.32,150.46,150.3,150.41,265477.0,145.5081,145.6436,145.4887,145.5952,265477.0
2023-08-31 09:30:00,150.71,150.71,150.46,150.65,180273.0,145.8856,145.8856,145.6436,145.8275,180273.0
2023-08-31 09:35:00,150.71,150.77,150.52,150.52,56661.0,145.8856,145.9437,145.7017,145.7017,56661.0
2023-08-31 09:40:00,150.51,150.56,150.42,150.47,68003.0,145.692,145.7404,145.6049,145.6533,68003.0
2023-08-31 09:45:00,150.47,150.62,150.34,150.56,57517.0,145.6533,145.7985,145.5275,145.7404,57517.0
2023-08-31 09:50:00,150.59,150.71,150.57,150.66,50097.0,145.7695,145.8856,145.7501,145.8372,50097.0
2023-08-31 09:55:00,150.67,150.76,150.65,150.73,64294.0,145.8469,145.934,145.8275,145.905,64294.0
2023-08-31 10:00:00,150.73,150.73,150.6,150.64,37709.0,145.905,145.905,145.7791,145.8179,37709.0
2023-08-31 10:05:00,150.65,150.69,150.56,150.6,52644.0,145.8275,145.8663,145.7404,145.7791,52644.0
2023-08-31 10:10:00,150.61,150.72,150.55,150.69,62829.0,145.7888,145.8953,145.7307,145.8663,62829.0
2023-08-31 10:15:00,150.68,150.69,150.62,150.68,58272.0,145.8566,145.8663,145.7985,145.8566,58272.0
2023-08-31 10:20:00,150.66,150.69,150.58,150.65,84987.0,145.8372,145.8663,145.7598,145.8275,84987.0
2023-08-31 10:25:00,150.66,150.67,150.59,150.66,68837.0,145.8372,145.8469,145.7695,145.8372,68837.0
2023-08-31 10:30:00,150.67,150.69,150.59,150.64,59746.0,145.8469,145.8663,145.7695,145.8179,59746.0
2023-08-31 10:35:00,150.65,150.71,150.59,150.6,62228.0,145.8275,145.8856,145.7695,145.7791,62228.0
2023-08-31 10:40:00,150.6,150.63,150.57,150.58,42393.0,145.7791,145.8082,145.7501,145.7598,42393.0
2023-08-31 10:45:00,150.59,150.63,150.54,150.62,40530.0,145.7695,145.8082,145.7211,145.7985,40530.0
2023-08-31 10:50:00,150.62,150.63,150.46,150.62,58836.0,145.7985,145.8082,145.6436,145.7985,58836.0
2023-08-31 10:55:00,150.61,150.63,150.56,150.62,39945.0,145.7888,145.8082,145.7404,145.7985,39945.0
2023-08-31 11:00:00,150.61,150.63,150.51,150.53,38672.0,145.7888,145.8082,145.692,145.7114,38672.0
2023-08-31 11:05:00,150.53,150.56,150.44,150.55,44016.0,145.7114,145.7404,145.6243,145.7307,44016.0
2023-08-31 11:10:00,150.57,150.6,150.53,150.56,44718.0,145.7501,145.7791,145.7114,145.7404,44718.0
2023-08-31 11:15:00,150.55,150.56,150.49,150.52,34560.0,145.7307,145.7404,145.6727,145.7017,34560.0
2023-08-31 11:20:00,150.51,150.52,150.42,150.52,46890.0,145.692,145.7017,145.6049,145.7017,46890.0
2023-08-31 11:25:00,150.52,150.65,150.49,150.65,58167.0,145.7017,145.8275,145.6727,145.8275,58167.0
2023-08-31 11:30:00,150.64,150.64,150.42,150.43,51074.0,145.8179,145.8179,145.6049,145.6146,51074.0
2023-08-31 11:35:00,150.41,150.51,150.39,150.5,40474.0,145.5952,145.692,145.5759,145.6823,40474.0
2023-08-31 11:40:00,150.49,150.57,150.44,150.45,54144.0,145.6727,145.7501,145.6243,145.6339,54144.0
2023-08-31 11:45:00,150.42,150.48,150.41,150.44,44683.0,145.6049,145.663,145.5952,145.6243,44683.0
2023-08-31 11:50:00,150.43,150.5,150.41,150.49,41057.0,145.6146,145.6823,145.5952,145.6727,41057.0
2023-08-31 11:55:00,150.49,150.49,150.4,150.48,39370.0,145.6727,145.6727,145.5855,145.663,39370.0
2023-08-31 12:00:00,150.48,150.48,150.38,150.44,38983.0,145.663,145.663,145.5662,145.6243,38983.0
2023-08-31 12:05:00,150.44,150.57,150.43,150.55,51789.0,145.6243,145.7501,145.6146,145.7307,51789.0
2023-08-31 12:10:00,150.57,150.62,150.53,150.58,40592.0,145.7501,145.7985,145.7114,145.7598,40592.0
2023-08-31 12:15:00,150.57,150.57,150.42,150.46,50015.0,145.7501,145.7501,145.6049,145.6436,50015.0
2023-08-31 12:20:00,150.44,150.48,150.35,150.39,50026.0,145.6243,145.663,145.5371,145.5759,50026.0
2023-08-31 12:25:00,150.39,150.45,150.38,150.43,62900.0,145.5759,145.6339,145.5662,145.6146,62900.0
2023-08-31 12:30:00,150.43,150.43,150.32,150.34,33814.0,145.6146,145.6146,145.5081,145.5275,33814.0
2023-08-31 12:35:00,150.33,150.36,150.3,150.31,39357.0,145.5178,145.5468,145.4887,145.4984,39357.0
2023-08-31 12:40:00,150.31,150.33,150.23,150.23,46213.0,145.4984,145.5178,145.421,145.421,46213.0
2023-08-31 12:45:00,150.22,150.25,150.15,150.17,46691.0,145.4113,145.4403,145.3435,145.3629,46691.0
2023-08-31 12:50:00,150.17,150.23,150.15,150.22,62701.0,145.3629,145.421,145.3435,145.4113,62701.0
2023-08-31 12:55:00,150.24,150.3,150.23,150.29,41198.0,145.4307,145.4887,145.421,145.4791,41198.0
2023-08-31 13:00:00,150.28,150.29,150.22,150.24,51268.0,145.4694,145.4791,145.4113,145.4307,51268.0
2023-08-31 13:05:00,150.24,150.35,150.22,150.34,40222.0,145.4307,145.5371,145.4113,145.5275,40222.0
2023-08-31 13:10:00,150.36,150.39,150.34,150.39,48973.0,145.5468,145.5759,145.5275,145.5759,48973.0
2023-08-31 13:15:00,150.39,150.44,150.38,150.43,55936.0,145.5759,145.6243,145.5662,145.6146,55936.0
2023-08-31 13:20:00,150.43,150.45,150.38,150.45,47064.0,145.6146,145.6339,145.5662,145.6339,47064.0
2023-08-31 13:25:00,150.45,150.48,150.41,150.45,44629.0,145.6339,145.663,145.5952,145.6339,44629.0
2023-08-31 13:30:00,150.47,150.51,150.45,150.5,140104.0,145.6533,145.692,145.6339,145.6823,140104.0
2023-08-31 13:35:00,150.48,150.51,150.43,150.47,45770.0,145.663,145.692,145.6146,145.6533,45770.0
2023-08-31 13:40:00,150.47,150.48,150.43,150.45,65811.0,145.6533,145.663,145.6146,145.6339,65811.0
2023-08-31 13:45:00,150.45,150.45,150.36,150.39,57365.0,145.6339,145.6339,145.5468,145.5759,57365.0
2023-08-31 13:50:00,150.38,150.4,150.33,150.35,87897.0,145.5662,145.5855,145.5178,145.5371,87897.0
2023-08-31 13:55:00,150.36,150.4,150.35,150.39,68527.0,145.5468,145.5855,145.5371,145.5759,68527.0
2023-08-31 14:00:00,150.4,150.45,150.39,150.41,34116.0,145.5855,145.6339,145.5759,145.5952,34116.0
2023-08-31 14:05:00,150.43,150.51,150.42,150.44,35255.0,145.6146,145.692,145.6049,145.6243,35255.0
2023-08-31 14:10:00,150.43,150.49,150.42,150.46,43562.0,145.6146,145.6727,145.6049,145.6436,43562.0
2023-08-31 14:15:00,150.48,150.52,150.46,150.46,34393.0,145.663,145.7017,145.6436,145.6436,34393.0
2023-08-31 14:20:00,150.47,150.49,150.41,150.49,39250.0,145.6533,145.6727,145.5952,145.6727,39250.0
2023-08-31 14:25:00,150.49,150.51,150.42,150.42,80136.0,145.6727,145.692,145.6049,145.6049,80136.0
2023-08-31 14:30:00,150.42,150.46,150.4,150.42,39565.0,145.6049,145.6436,145.5855,145.6049,39565.0
2023-08-31 14:35:00,150.41,150.41,150.25,150.28,37494.0,145.5952,145.5952,145.4403,145.4694,37494.0
2023-08-31 14:40:00,150.28,150.29,150.08,150.1,39011.0,145.4694,145.4791,145.2758,145.2951,39011.0
2023-08-31 14:45:00,150.1,150.14,150.05,150.06,48905.0,145.2951,145.3339,145.2467,145.2564,48905.0
2023-08-31 14:50:00,150.05,150.07,149.99,150.03,40987.0,145.2467,145.2661,145.1887,145.2274,40987.0
2023-08-31 14:55:00,150.02,150.03,149.98,149.99,58627.0,145.2177,145.2274,145.179,145.1887,58627.0
2023-08-31 15:00:00,150.0,150.09,149.98,150.06,60424.0,145.1983,145.2855,145.179,145.2564,60424.0
2023-08-31 15:05:00,150.05,150.11,150.0,150.1,109762.0,145.2467,145.3048,145.1983,145.2951,109762.0
2023-08-31 15:10:00,150.11,150.15,150.1,150.15,60895.0,145.3048,145.3435,145.2951,145.3435,60895.0
2023-08-31 15:15:00,150.13,150.17,150.1,150.15,45897.0,145.3242,145.3629,145.2951,145.3435,45897.0
2023-08-31 15:20:00,150.14,150.19,150.07,150.07,58282.0,145.3339,145.3823,145.2661,145.2661,58282.0
2023-08-31 15:25:00,150.1,150.13,150.05,150.09,39594.0,145.2951,145.3242,145.2467,145.2855,39594.0
2023-08-31 15:30:00,150.09,150.16,150.07,150.09,43612.0,145.2855,145.3532,145.2661,145.2855,43612.0
2023-08-31 15:35:00,150.08,150.09,150.02,150.06,45044.0,145.2758,145.2855,145.2177,145.2564,45044.0
2023-08-31 15:40:00,150.07,150.18,150.06,150.14,51454.0,145.2661,145.3726,145.2564,145.3339,51454.0
2023-08-31 15:45:00,150.15,150.19,150.1,150.12,61802.0,145.3435,145.3823,145.2951,145.3145,61802.0
2023-08-31 15:50:00,150.11,150.13,150.01,150.02,137165.0,145.3048,145.3242,145.208,145.2177,137165.0
2023-08-31 15:55:00,150.01,150.06,149.87,149.9,214645.0,145.208,145.2564,145.0725,145.1015,214645.0
2023-09-01 09:30:00,150.86,151.17,150.8,151.13,140366.0,146.0308,146.3309,145.9727,146.2922,140366.0
2023-09-01 09:35:00,151.13,151.16,150.83,150.95,122394.0,146.2922,146.3212,146.0018,146.1179,122394.0
2023-09-01 09:40:00,150.95,150.97,150.68,150.95,206293.0,146.1179,146.1373,145.8566,146.1179,206293.0
2023-09-01 09:45:00,150.94,150.94,150.56,150.69,90607.0,146.1083,146.1083,145.7404,145.8663,90607.0
2023-09-01 09:50:00,150.68,150.78,150.62,150.74,32559.0,145.8566,145.9534,145.7985,145.9147,32559.0
2023-09-01 09:55:00,150.75,150.92,150.75,150.92,37060.0,145.9243,146.0889,145.9243,146.0889,37060.0
2023-09-01 10:00:00,150.88,151.0,150.57,151.0,64762.0,146.0502,146.1663,145.7501,146.1663,64762.0
2023-09-01 10:05:00,151.01,151.05,150.86,150.96,392016.0,146.176,146.2147,146.0308,146.1276,392016.0
2023-09-01 10:10:00,150.95,151.11,150.94,150.98,25881.0,146.1179,146.2728,146.1083,146.147,25881.0
2023-09-01 10:15:00,150.98,151.07,150.95,151.06,25697.0,146.147,146.2341,146.1179,146.2244,25697.0
2023-09-01 10:20:00,151.06,151.07,150.86,150.9,17775.0,146.2244,146.2341,146.0308,146.0695,17775.0
2023-09-01 10:25:00,150.9,151.0,150.81,151.0,33920.0,146.0695,146.1663,145.9824,146.1663,33920.0
2023-09-01 10:30:00,151.0,151.01,150.82,150.84,82382.0,146.1663,146.176,145.9921,146.0115,82382.0
2023-09-01 10:35:00,150.84,150.95,150.83,150.85,129806.0,146.0115,146.1179,146.0018,146.0211,129806.0
2023-09-01 10:40:00,150.85,150.88,150.8,150.86,44802.0,146.0211,146.0502,145.9727,146.0308,44802.0
2023-09-01 10:45:00,150.87,150.89,150.76,150.8,40138.0,146.0405,146.0599,145.934,145.9727,40138.0
2023-09-01 10:50:00,150.8,150.84,150.69,150.69,33262.0,145.9727,146.0115,145.8663,145.8663,33262.0
2023-09-01 10:55:00,150.69,150.7,150.56,150.67,45687.0,145.8663,145.8759,145.7404,145.8469,45687.0
2023-09-01 11:00:00,150.67,150.73,150.62,150.7,15231.0,145.8469,145.905,145.7985,145.8759,15231.0
2023-09-01 11:05:00,150.68,150.71,150.58,150.58,10043.0,145.8566,145.8856,145.7598,145.7598,10043.0
2023-09-01 11:10:00,150.59,150.64,150.56,150.59,35743.0,145.7695,145.8179,145.7404,145.7695,35743.0
2023-09-01 11:15:00,150.58,150.65,150.56,150.65,41057.0,145.7598,145.8275,145.7404,145.8275,41057.0
2023-09-01 11:20:00,150.61,150.64,150.56,150.6,9946.0,145.7888,145.8179,145.7404,145.7791,9946.0
2023-09-01 11:25:00,150.6,150.61,150.46,150.5,21401.0,145.7791,145.7888,145.6436,145.6823,21401.0
2023-09-01 11:30:00,150.51,150.53,150.4,150.44,41355.0,145.692,145.7114,145.5855,145.6243,41355.0
2023-09-01 11:35:00,150.46,150.47,150.32,150.35,14189.0,145.6436,145.6533,145.5081,145.5371,14189.0
2023-09-01 11:40:00,150.34,150.36,150.29,150.31,290315.0,145.5275,145.5468,145.4791,145.4984,290315.0
2023-09-01 11:45:00,150.3,150.3,150.12,150.14,29552.0,145.4887,145.4887,145.3145,145.3339,29552.0
2023-09-01 11:50:00,150.15,150.21,150.11,150.21,23424.0,145.3435,145.4016,145.3048,145.4016,23424.0
2023-09-01 11:55:00,150.21,150.22,150.13,150.18,22316.0,145.4016,145.4113,145.3242,145.3726,22316.0
2023-09-01 12:00:00,150.19,150.19,150.1,150.12,13011.0,145.3823,145.3823,145.2951,145.3145,13011.0
2023-09-01 12:05:00,150.1,150.21,150.1,150.18,6810.0,145.2951,145.4016,145.2951,145.3726,6810.0
2023-09-01 12:10:00,150.2,150.26,150.19,150.23,21812.0,145.3919,145.45,145.3823,145.421,21812.0
2023-09-01 12:15:00,150.22,150.29,150.21,150.28,11029.0,145.4113,145.4791,145.4016,145.4694,11029.0
2023-09-01 12:20:00,150.27,150.31,150.23,150.28,12381.0,145.4597,145.4984,145.421,145.4694,12381.0
2023-09-01 12:25:00,150.28,150.33,150.28,150.28,169159.0,145.4694,145.5178,145.4694,145.4694,169159.0
2023-09-01 12:30:00,150.28,150.37,150.28,150.33,61245.0,145.4694,145.5565,145.4694,145.5178,61245.0
2023-09-01 12:35:00,150.33,150.33,150.2,150.21,16809.0,145.5178,145.5178,145.3919,145.4016,16809.0
2023-09-01 12:40:00,150.21,150.25,150.14,150.17,9723.0,145.4016,145.4403,145.3339,145.3629,9723.0
2023-09-01 12:45:00,150.18,150.29,150.17,150.28,20859.0,145.3726,145.4791,145.3629,145.4694,20859.0
2023-09-01 12:50:00,150.29,150.38,150.29,150.34,19517.0,145.4791,145.5662,145.4791,145.5275,19517.0
2023-09-01 12:55:00,150.33,150.35,150.28,150.3,6388.0,145.5178,145.5371,145.4694,145.4887,6388.0
2023-09-01 13:00:00,150.3,150.33,150.23,150.27,29094.0,145.4887,145.5178,145.421,145.4597,29094.0
2023-09-01 13:05:00,150.27,150.33,150.24,150.25,18431.0,145.4597,145.5178,145.4307,145.4403,18431.0
2023-09-01 13:10:00,150.25,150.3,150.24,150.28,12940.0,145.4403,145.4887,145.4307,145.4694,12940.0
2023-09-01 13:15:00,150.29,150.33,150.28,150.32,8948.0,145.4791,145.5178,145.4694,145.5081,8948.0
2023-09-01 13:20:00,150.31,150.37,150.3,150.31,15190.0,145.4984,145.5565,145.4887,145.4984,15190.0
2023-09-01 13:25:00,150.3,150.33,150.26,150.28,34220.0,145.4887,145.5178,145.45,145.4694,34220.0
2023-09-01 13:30:00,150.27,150.31,150.25,150.28,71669.0,145.4597,145.4984,145.4403,145.4694,71669.0
2023-09-01 13:35:00,150.28,150.34,150.27,150.34,29361.0,145.4694,145.5275,145.4597,145.5275,29361.0
2023-09-01 13:40:00,150.34,150.34,150.27,150.28,17677.0,145.5275,145.5275,145.4597,145.4694,17677.0
2023-09-01 13:45:00,150.27,150.32,150.26,150.31,33056.0,145.4597,145.5081,145.45,145.4984,33056.0
2023-09-01 13:50:00,150.31,150.34,150.27,150.33,30320.0,145.4984,145.5275,145.4597,145.5178,30320.0
2023-09-01 13:55:00,150.31,150.39,150.31,150.38,4445.0,145.4984,145.5759,145.4984,145.5662,4445.0
2023-09-01 14:00:00,150.37,150.41,150.34,150.41,8318.0,145.5565,145.5952,145.5275,145.5952,8318.0
2023-09-01 14:05:00,150.4,150.41,150.37,150.38,12252.0,145.5855,145.5952,145.5565,145.5662,12252.0
2023-09-01 14:10:00,150.39,150.4,150.33,150.36,17427.0,145.5759,145.5855,145.5178,145.5468,17427.0
2023-09-01 14:15:00,150.37,150.38,150.34,150.35,16171.0,145.5565,145.5662,145.5275,145.5371,16171.0
2023-09-01 14:20:00,150.36,150.36,150.26,150.26,11792.0,145.5468,145.5468,145.45,145.45,11792.0
2023-09-01 14:25:00,150.26,150.27,150.16,150.24,8654.0,145.45,145.4597,145.3532,145.4307,8654.0
2023-09-01 14:30:00,150.22,150.22,150.17,150.21,30996.0,145.4113,145.4113,145.3629,145.4016,30996.0
2023-09-01 14:35:00,150.19,150.19,150.14,150.17,13972.0,145.3823,145.3823,145.3339,145.3629,13972.0
2023-09-01 14:40:00,150.18,150.25,150.17,150.22,10621.0,145.3726,145.4403,145.3629,145.4113,10621.0
2023-09-01 14:45:00,150.22,150.26,150.21,150.22,28909.0,145.4113,145.45,145.4016,145.4113,28909.0
2023-09-01 14:50:00,150.22,150.29,150.21,150.28,17614.0,145.4113,145.4791,145.4016,145.4694,17614.0
2023-09-01 14:55:00,150.28,150.32,150.26,150.31,14955.0,145.4694,145.5081,145.45,145.4984,14955.0
2023-09-01 15:00:00,150.31,150.36,150.3,150.32,29449.0,145.4984,145.5468,145.4887,145.5081,29449.0
2023-09-01 15:05:00,150.33,150.38,150.28,150.37,81420.0,145.5178,145.5662,145.4694,145.5565,81420.0
2023-09-01 15:10:00,150.37,150.41,150.35,150.38,35665.0,145.5565,145.5952,145.5371,145.5662,35665.0
2023-09-01 15:15:00,150.39,150.4,150.35,150.38,44941.0,145.5759,145.5855,145.5371,145.5662,44941.0
2023-09-01 15:20:00,150.38,150.42,150.35,150.42,29476.0,145.5662,145.6049,145.5371,145.6049,29476.0
2023-09-01 15:25:00,150.43,150.47,150.41,150.47,25291.0,145.6146,145.6533,145.5952,145.6533,25291.0
2023-09-01 15:30:00,150.47,150.55,150.46,150.54,62443.0,145.6533,145.7307,145.6436,145.7211,62443.0
2023-09-01 15:35:00,150.53,150.54,150.45,150.49,20116.0,145.7114,145.7211,145.6339,145.6727,20116.0
2023-09-01 15:40:00,150.49,150.52,150.45,150.46,29598.0,145.6727,145.7017,145.6339,145.6436,29598.0
2023-09-01 15:45:00,150.47,150.48,150.33,150.39,37478.0,145.6533,145.663,145.5178,145.5759,37478.0
2023-09-01 15:50:00,150.38,150.46,150.32,150.46,53177.0,145.5662,145.6436,145.5081,145.6436,53177.0
2023-09-01 15:55:00,150.46,150.54,150.44,150.47,108986.0,145.6436,145.7211,145.6243,145.6533,108986.0
2023-09-05 09:30:00,150.2,150.31,150.01,150.07,60603.0,145.3919,145.4984,145.208,145.2661,60603.0
2023-09-05 09:35:00,150.05,150.1,149.55,149.57,113973.0,145.2467,145.2951,144.7628,144.7821,113973.0
2023-09-05 09:40:00,149.58,149.59,149.42,149.54,62839.0,144.7918,144.8015,144.6369,144.7531,62839.0
2023-09-05 09:45:00,149.55,149.55,149.31,149.32,85121.0,144.7628,144.7628,144.5304,144.5401,85121.0
2023-09-05 09:50:00,149.32,149.38,149.21,149.38,53384.0,144.5401,144.5982,144.4336,144.5982,53384.0
2023-09-05 09:55:00,149.38,149.5,149.37,149.49,54903.0,144.5982,144.7144,144.5885,144.7047,54903.0
2023-09-05 10:00:00,149.48,149.56,149.45,149.5,130771.0,144.695,144.7724,144.666,144.7144,130771.0
2023-09-05 10:05:00,149.53,149.61,149.46,149.52,25453.0,144.7434,144.8208,144.6756,144.7337,25453.0
2023-09-05 10:10:00,149.52,149.6,149.49,149.5,34447.0,144.7337,144.8112,144.7047,144.7144,34447.0
2023-09-05 10:15:00,149.51,149.52,149.35,149.46,86064.0,144.724,144.7337,144.5692,144.6756,86064.0
2023-09-05 10:20:00,149.46,149.56,149.44,149.55,53162.0,144.6756,144.7724,144.6563,144.7628,53162.0
2023-09-05 10:25:00,149.54,149.63,149.42,149.45,83446.0,144.7531,144.8402,144.6369,144.666,83446.0
2023-09-05 10:30:00,149.45,149.5,149.27,149.29,26774.0,144.666,144.7144,144.4917,144.5111,26774.0
2023-09-05 10:35:00,149.28,149.3,149.19,149.29,18707.0,144.5014,144.5208,144.4143,144.5111,18707.0
2023-09-05 10:40:00,149.28,149.39,149.27,149.39,11144.0,144.5014,144.6079,144.4917,144.6079,11144.0
2023-09-05 10:45:00,149.4,149.47,149.32,149.46,27193.0,144.6176,144.6853,144.5401,144.6756,27193.0
2023-09-05 10:50:00,149.45,149.5,149.39,149.44,68039.0,144.666,144.7144,144.6079,144.6563,68039.0
2023-09-05 10:55:00,149.44,149.48,149.41,149.48,23778.0,144.6563,144.695,144.6272,144.695,23778.0
2023-09-05 11:00:00,149.49,149.6,149.48,149.58,68426.0,144.7047,144.8112,144.695,144.7918,68426.0
2023-09-05 11:05:00,149.58,149.64,149.55,149.58,29831.0,144.7918,144.8499,144.7628,144.7918,29831.0
2023-09-05 11:10:00,149.58,149.64,149.55,149.58,25466.0,144.7918,144.8499,144.7628,144.7918,25466.0
2023-09-05 11:15:00,149.59,149.63,149.55,149.57,25101.0,144.8015,144.8402,144.7628,144.7821,25101.0
2023-09-05 11:20:00,149.58,149.59,149.51,149.52,54402.0,144.7918,144.8015,144.724,144.7337,54402.0
2023-09-05 11:25:00,149.52,149.52,149.45,149.45,20640.0,144.7337,144.7337,144.666,144.666,20640.0
2023-09-05 11:30:00,149.46,149.5,149.43,149.45,6374.0,144.6756,144.7144,144.6466,144.666,6374.0
2023-09-05 11:35:00,149.45,149.45,149.34,149.4,8645.0,144.666,144.666,144.5595,144.6176,8645.0
2023-09-05 11:40:00,149.41,149.42,149.34,149.35,8974.0,144.6272,144.6369,144.5595,144.5692,8974.0
2023-09-05 11:45:00,149.35,149.4,149.33,149.4,32546.0,144.5692,144.6176,144.5498,144.6176,32546.0
2023-09-05 11:50:00,149.4,149.42,149.33,149.34,16959.0,144.6176,144.6369,144.5498,144.5595,16959.0
2023-09-05 11:55:00,149.36,149.39,149.33,149.39,7742.0,144.5788,144.6079,144.5498,144.6079,7742.0
2023-09-05 12:00:00,149.39,149.45,149.35,149.36,30809.0,144.6079,144.666,144.5692,144.5788,30809.0
2023-09-05 12:05:00,149.38,149.42,149.36,149.42,4269.0,144.5982,144.6369,144.5788,144.6369,4269.0
2023-09-05 12:10:00,149.42,149.46,149.4,149.43,16518.0,144.6369,144.6756,144.6176,144.6466,16518.0
2023-09-05 12:15:00,149.42,149.44,149.36,149.43,31656.0,144.6369,144.6563,144.5788,144.6466,31656.0
2023-09-05 12:20:00,149.43,149.48,149.41,149.43,19417.0,144.6466,144.695,144.6272,144.6466,19417.0
2023-09-05 12:25:00,149.43,149.43,149.35,149.38,39001.0,144.6466,144.6466,144.5692,144.5982,39001.0
2023-09-05 12:30:00,149.38,149.42,149.36,149.39,35900.0,144.5982,144.6369,144.5788,144.6079,35900.0
2023-09-05 12:35:00,149.37,149.43,149.36,149.41,53752.0,144.5885,144.6466,144.5788,144.6272,53752.0
2023-09-05 12:40:00,149.41,149.41,149.35,149.37,40457.0,144.6272,144.6272,144.5692,144.5885,40457.0
2023-09-05 12:45:00,149.38,149.42,149.33,149.34,9104.0,144.5982,144.6369,144.5498,144.5595,9104.0
2023-09-05 12:50:00,149.31,149.34,149.3,149.31,23062.0,144.5304,144.5595,144.5208,144.5304,23062.0
2023-09-05 12:55:00,149.3,149.31,149.26,149.28,9770.0,144.5208,144.5304,144.482,144.5014,9770.0
2023-09-05 13:00:00,149.28,149.28,149.17,149.18,11442.0,144.5014,144.5014,144.3949,144.4046,11442.0
2023-09-05 13:05:00,149.17,149.18,149.09,149.09,29333.0,144.3949,144.4046,144.3175,144.3175,29333.0
2023-09-05 13:10:00,149.1,149.11,149.06,149.07,12568.0,144.3272,144.3368,144.2884,144.2981,12568.0
2023-09-05 13:15:00,149.07,149.09,149.03,149.05,14806.0,144.2981,144.3175,144.2594,144.2788,14806.0
2023-09-05 13:20:00,149.05,149.05,148.99,149.02,32539.0,144.2788,144.2788,144.2207,144.2497,32539.0
2023-09-05 13:25:00,149.02,149.02,148.97,148.99,19398.0,144.2497,144.2497,144.2013,144.2207,19398.0
2023-09-05 13:30:00,148.97,149.05,148.96,149.02,32989.0,144.2013,144.2788,144.1916,144.2497,32989.0
2023-09-05 13:35:00,149.01,149.08,149.01,149.05,10911.0,144.24,144.3078,144.24,144.2788,10911.0
2023-09-05 13:40:00,149.05,149.09,149.0,149.02,12036.0,144.2788,144.3175,144.2304,144.2497,12036.0
2023-09-05 13:45:00,149.03,149.07,149.03,149.06,8234.0,144.2594,144.2981,144.2594,144.2884,8234.0
2023-09-05 13:50:00,149.06,149.11,149.05,149.09,9898.0,144.2884,144.3368,144.2788,144.3175,9898.0
2023-09-05 13:55:00,149.1,149.11,149.04,149.09,42936.0,144.3272,144.3368,144.2691,144.3175,42936.0
2023-09-05 14:00:00,149.1,149.1,149.04,149.06,22611.0,144.3272,144.3272,144.2691,144.2884,22611.0
2023-09-05 14:05:00,149.03,149.03,148.95,148.98,17863.0,144.2594,144.2594,144.182,144.211,17863.0
2023-09-05 14:10:00,148.97,149.01,148.95,149.01,13313.0,144.2013,144.24,144.182,144.24,13313.0
2023-09-05 14:15:00,149.02,149.09,148.99,149.09,39378.0,144.2497,144.3175,144.2207,144.3175,39378.0
2023-09-05 14:20:00,149.09,149.1,149.03,149.06,23090.0,144.3175,144.3272,144.2594,144.2884,23090.0
2023-09-05 14:25:00,149.07,149.13,149.06,149.12,39951.0,144.2981,144.3562,144.2884,144.3465,39951.0
2023-09-05 14:30:00,149.11,149.14,149.09,149.12,11833.0,144.3368,144.3659,144.3175,144.3465,11833.0
2023-09-05 14:35:00,149.11,149.11,149.07,149.09,9530.0,144.3368,144.3368,144.2981,144.3175,9530.0
2023-09-05 14:40:00,149.08,149.15,149.07,149.12,8449.0,144.3078,144.3756,144.2981,144.3465,8449.0
2023-09-05 14:45:00,149.13,149.15,149.1,149.15,8048.0,144.3562,144.3756,144.3272,144.3756,8048.0
2023-09-05 14:50:00,149.14,149.19,149.14,149.18,41162.0,144.3659,144.4143,144.3659,144.4046,41162.0
2023-09-05 14:55:00,149.18,149.2,149.14,149.19,8187.0,144.4046,144.424,144.3659,144.4143,8187.0
2023-09-05 15:00:00,149.2,149.2,149.09,149.12,20495.0,144.424,144.424,144.3175,144.3465,20495.0
2023-09-05 15:05:00,149.11,149.12,149.06,149.06,16156.0,144.3368,144.3465,144.2884,144.2884,16156.0
2023-09-05 15:10:00,149.06,149.07,148.95,148.99,13312.0,144.2884,144.2981,144.182,144.2207,13312.0
2023-09-05 15:15:00,148.98,149.0,148.94,148.95,29564.0,144.211,144.2304,144.1723,144.182,29564.0
2023-09-05 15:20:00,148.96,149.01,148.96,148.96,31786.0,144.1916,144.24,144.1916,144.1916,31786.0
2023-09-05 15:25:00,148.97,148.99,148.93,148.96,22928.0,144.2013,144.2207,144.1626,144.1916,22928.0
2023-09-05 15:30:00,148.96,148.98,148.93,148.94,24538.0,144.1916,144.211,144.1626,144.1723,24538.0
2023-09-05 15:35:00,148.95,149.08,148.93,149.06,66441.0,144.182,144.3078,144.1626,144.2884,66441.0
2023-09-05 15:40:00,149.06,149.11,149.04,149.06,247971.0,144.2884,144.3368,144.2691,144.2884,247971.0
2023-09-05 15:45:00,149.05,149.09,148.89,148.9,155312.0,144.2788,144.3175,144.1239,144.1336,155312.0
2023-09-05 15:50:00,148.9,148.91,148.77,148.78,174596.0,144.1336,144.1432,144.0077,144.0174,174596.0
2023-09-05 15:55:00,148.79,148.79,148.63,148.7,302767.0,144.0271,144.0271,143.8722,143.94,302767.0
2023-09-06 09:30:00,148.41,148.47,148.24,148.44,81455.0,143.6592,143.7173,143.4947,143.6883,81455.0
2023-09-06 09:35:00,148.44,148.49,148.32,148.44,55951.0,143.6883,143.7367,143.5721,143.6883,55951.0
2023-09-06 09:40:00,148.44,148.72,148.43,148.67,76253.0,143.6883,143.9593,143.6786,143.9109,76253.0
2023-09-06 09:45:00,148.68,148.8,148.57,148.61,76456.0,143.9206,144.0368,143.8141,143.8528,76456.0
2023-09-06 09:50:00,148.6,148.7,148.55,148.57,53526.0,143.8432,143.94,143.7948,143.8141,53526.0
2023-09-06 09:55:00,148.58,148.65,148.51,148.62,51462.0,143.8238,143.8916,143.756,143.8625,51462.0
2023-09-06 10:00:00,148.6,148.6,148.33,148.5,64779.0,143.8432,143.8432,143.5818,143.7464,64779.0
2023-09-06 10:05:00,148.49,148.71,148.47,148.62,61038.0,143.7367,143.9496,143.7173,143.8625,61038.0
2023-09-06 10:10:00,148.62,148.72,148.58,148.65,53924.0,143.8625,143.9593,143.8238,143.8916,53924.0
2023-09-06 10:15:00,148.64,148.73,148.59,148.68,55447.0,143.8819,143.969,143.8335,143.9206,55447.0
2023-09-06 10:20:00,148.69,148.69,148.38,148.39,38763.0,143.9303,143.9303,143.6302,143.6399,38763.0
2023-09-06 10:25:00,148.38,148.43,148.28,148.31,91613.0,143.6302,143.6786,143.5334,143.5624,91613.0
2023-09-06 10:30:00,148.3,148.39,148.29,148.36,106085.0,143.5528,143.6399,143.5431,143.6108,106085.0
2023-09-06 10:35:00,148.36,148.4,148.23,148.28,58772.0,143.6108,143.6496,143.485,143.5334,58772.0
2023-09-06 10:40:00,148.29,148.33,148.22,148.22,48114.0,143.5431,143.5818,143.4753,143.4753,48114.0
2023-09-06 10:45:00,148.22,148.25,148.15,148.19,89945.0,143.4753,143.5044,143.4076,143.4463,89945.0
2023-09-06 10:50:00,148.16,148.24,148.1,148.22,63902.0,143.4172,143.4947,143.3592,143.4753,63902.0
2023-09-06 10:55:00,148.22,148.22,148.1,148.17,62878.0,143.4753,143.4753,143.3592,143.4269,62878.0
2023-09-06 11:00:00,148.17,148.22,148.12,148.17,116173.0,143.4269,143.4753,143.3785,143.4269,116173.0
2023-09-06 11:05:00,148.17,148.22,148.15,148.15,69101.0,143.4269,143.4753,143.4076,143.4076,69101.0
2023-09-06 11:10:00,148.17,148.17,148.02,148.05,34070.0,143.4269,143.4269,143.2817,143.3108,34070.0
2023-09-06 11:15:00,148.05,148.13,148.02,148.13,32385.0,143.3108,143.3882,143.2817,143.3882,32385.0
2023-09-06 11:20:00,148.13,148.13,147.99,148.08,41439.0,143.3882,143.3882,143.2527,143.3398,41439.0
2023-09-06 11:25:00,148.08,148.16,148.05,148.09,31814.0,143.3398,143.4172,143.3108,143.3495,31814.0
2023-09-06 11:30:00,148.09,148.09,147.94,147.97,28830.0,143.3495,143.3495,143.2043,143.2333,28830.0
2023-09-06 11:35:00,147.98,148.04,147.93,147.97,27584.0,143.243,143.3011,143.1946,143.2333,27584.0
2023-09-06 11:40:00,147.97,148.07,147.97,148.06,25187.0,143.2333,143.3301,143.2333,143.3204,25187.0
2023-09-06 11:45:00,148.06,148.06,147.94,147.97,25314.0,143.3204,143.3204,143.2043,143.2333,25314.0
2023-09-06 11:50:00,147.96,148.03,147.95,148.0,27731.0,143.2236,143.2914,143.214,143.2624,27731.0
2023-09-06 11:55:00,147.99,148.04,147.93,147.94,40505.0,143.2527,143.3011,143.1946,143.2043,40505.0
2023-09-06 12:00:00,147.92,147.95,147.89,147.93,24384.0,143.1849,143.214,143.1559,143.1946,24384.0
2023-09-06 12:05:00,147.93,147.96,147.86,147.86,41755.0,143.1946,143.2236,143.1268,143.1268,41755.0
2023-09-06 12:10:00,147.87,147.95,147.85,147.94,30265.0,143.1365,143.214,143.1172,143.2043,30265.0
2023-09-06 12:15:00,147.93,147.95,147.88,147.9,35176.0,143.1946,143.214,143.1462,143.1656,35176.0
2023-09-06 12:20:00,147.91,147.98,147.89,147.92,378000.0,143.1752,143.243,143.1559,143.1849,378000.0
2023-09-06 12:25:00,147.93,147.94,147.78,147.8,48255.0,143.1946,143.2043,143.0494,143.0688,48255.0
2023-09-06 12:30:00,147.79,147.83,147.73,147.83,36632.0,143.0591,143.0978,143.001,143.0978,36632.0
2023-09-06 12:35:00,147.83,147.83,147.74,147.78,33782.0,143.0978,143.0978,143.0107,143.0494,33782.0
2023-09-06 12:40:00,147.78,147.79,147.66,147.67,38324.0,143.0494,143.0591,142.9333,142.9429,38324.0
2023-09-06 12:45:00,147.67,147.71,147.64,147.67,37904.0,142.9429,142.9817,142.9139,142.9429,37904.0
2023-09-06 12:50:00,147.66,147.7,147.57,147.58,24989.0,142.9333,142.972,142.8461,142.8558,24989.0
2023-09-06 12:55:00,147.57,147.58,147.52,147.57,37923.0,142.8461,142.8558,142.7977,142.8461,37923.0
2023-09-06 13:00:00,147.56,147.57,147.44,147.51,42156.0,142.8365,142.8461,142.7203,142.7881,42156.0
2023-09-06 13:05:00,147.5,147.58,147.48,147.56,38436.0,142.7784,142.8558,142.759,142.8365,38436.0
2023-09-06 13:10:00,147.56,147.66,147.55,147.66,26147.0,142.8365,142.9333,142.8268,142.9333,26147.0
2023-09-06 13:15:00,147.66,147.81,147.63,147.8,57498.0,142.9333,143.0785,142.9042,143.0688,57498.0
2023-09-06 13:20:00,147.81,147.81,147.71,147.76,102796.0,143.0785,143.0785,142.9817,143.0301,102796.0
2023-09-06 13:25:00,147.75,147.78,147.71,147.75,25435.0,143.0204,143.0494,142.9817,143.0204,25435.0
2023-09-06 13:30:00,147.74,147.81,147.73,147.75,55025.0,143.0107,143.0785,143.001,143.0204,55025.0
2023-09-06 13:35:00,147.75,147.82,147.73,147.81,31509.0,143.0204,143.0881,143.001,143.0785,31509.0
2023-09-06 13:40:00,147.8,147.81,147.71,147.8,46216.0,143.0688,143.0785,142.9817,143.0688,46216.0
2023-09-06 13:45:00,147.8,147.89,147.79,147.88,24238.0,143.0688,143.1559,143.0591,143.1462,24238.0
2023-09-06 13:50:00,147.89,147.9,147.81,147.85,51365.0,143.1559,143.1656,143.0785,143.1172,51365.0
2023-09-06 13:55:00,147.84,147.96,147.84,147.89,56185.0,143.1075,143.2236,143.1075,143.1559,56185.0
2023-09-06 14:00:00,147.89,147.99,147.88,147.94,67889.0,143.1559,143.2527,143.1462,143.2043,67889.0
2023-09-06 14:05:00,147.95,148.02,147.93,148.0,39432.0,143.214,143.2817,143.1946,143.2624,39432.0
2023-09-06 14:10:00,148.0,148.01,147.94,148.0,61049.0,143.2624,143.272,143.2043,143.2624,61049.0
2023-09-06 14:15:00,148.0,148.02,147.92,148.02,56240.0,143.2624,143.2817,143.1849,143.2817,56240.0
2023-09-06 14:20:00,148.01,148.02,147.99,148.02,30213.0,143.272,143.2817,143.2527,143.2817,30213.0
2023-09-06 14:25:00,148.02,148.11,148.01,148.08,30969.0,143.2817,143.3688,143.272,143.3398,30969.0
2023-09-06 14:30:00,148.08,148.19,148.08,148.12,57748.0,143.3398,143.4463,143.3398,143.3785,57748.0
2023-09-06 14:35:00,148.12,148.17,148.12,148.15,44581.0,143.3785,143.4269,143.3785,143.4076,44581.0
2023-09-06 14:40:00,148.16,148.16,148.1,148.16,62770.0,143.4172,143.4172,143.3592,143.4172,62770.0
2023-09-06 14:45:00,148.17,148.21,148.15,148.2,45489.0,143.4269,143.4656,143.4076,143.456,45489.0
2023-09-06 14:50:00,148.2,148.25,148.19,148.22,47924.0,143.456,143.5044,143.4463,143.4753,47924.0
2023-09-06 14:55:00,148.23,148.23,148.15,148.19,33144.0,143.485,143.485,143.4076,143.4463,33144.0
2023-09-06 15:00:00,148.2,148.21,148.05,148.06,36603.0,143.456,143.4656,143.3108,143.3204,36603.0
2023-09-06 15:05:00,148.05,148.06,148.0,148.03,31904.0,143.3108,143.3204,143.2624,143.2914,31904.0
2023-09-06 15:10:00,148.03,148.14,147.99,148.12,67181.0,143.2914,143.3979,143.2527,143.3785,67181.0
2023-09-06 15:15:00,148.15,148.24,148.14,148.22,67685.0,143.4076,143.4947,143.3979,143.4753,67685.0
2023-09-06 15:20:00,148.22,148.27,148.2,148.25,52456.0,143.4753,143.5237,143.456,143.5044,52456.0
2023-09-06 15:25:00,148.25,148.27,148.18,148.21,51560.0,143.5044,143.5237,143.4366,143.4656,51560.0
2023-09-06 15:30:00,148.21,148.28,148.19,148.27,45700.0,143.4656,143.5334,143.4463,143.5237,45700.0
2023-09-06 15:35:00,148.27,148.31,148.24,148.28,37629.0,143.5237,143.5624,143.4947,143.5334,37629.0
2023-09-06 15:40:00,148.27,148.29,148.23,148.26,76633.0,143.5237,143.5431,143.485,143.514,76633.0
2023-09-06 15:45:00,148.26,148.27,148.17,148.25,62673.0,143.514,143.5237,143.4269,143.5044,62673.0
2023-09-06 15:50:00,148.27,148.27,148.11,148.13,107234.0,143.5237,143.5237,143.3688,143.3882,107234.0
2023-09-06 15:55:00,148.14,148.25,148.13,148.2,111357.0,143.3979,143.5044,143.3882,143.456,111357.0
2023-09-07 09:30:00,147.76,148.0,147.71,147.97,269747.0,143.0301,143.2624,142.9817,143.2333,269747.0
2023-09-07 09:35:00,147.98,148.09,147.72,147.82,200181.0,143.243,143.3495,142.9913,143.0881,200181.0
2023-09-07 09:40:00,147.82,147.86,147.66,147.76,94911.0,143.0881,143.1268,142.9333,143.0301,94911.0
2023-09-07 09:45:00,147.77,147.8,147.55,147.59,49094.0,143.0397,143.0688,142.8268,142.8655,49094.0
2023-09-07 09:50:00,147.58,147.64,147.46,147.49,67973.0,142.8558,142.9139,142.7397,142.7687,67973.0
2023-09-07 09:55:00,147.46,147.47,147.31,147.37,36011.0,142.7397,142.7493,142.5945,142.6525,36011.0
2023-09-07 10:00:00,147.35,147.35,147.21,147.3,42117.0,142.6332,142.6332,142.4977,142.5848,42117.0
2023-09-07 10:05:00,147.3,147.36,147.22,147.31,53571.0,142.5848,142.6429,142.5073,142.5945,53571.0
2023-09-07 10:10:00,147.31,147.38,147.17,147.19,58138.0,142.5945,142.6622,142.4589,142.4783,58138.0
2023-09-07 10:15:00,147.18,147.24,147.11,147.15,92088.0,142.4686,142.5267,142.4009,142.4396,92088.0
2023-09-07 10:20:00,147.16,147.22,147.07,147.1,55236.0,142.4493,142.5073,142.3621,142.3912,55236.0
2023-09-07 10:25:00,147.09,147.17,147.06,147.11,64746.0,142.3815,142.4589,142.3525,142.4009,64746.0
2023-09-07 10:30:00,147.12,147.18,147.07,147.09,20109.0,142.4105,142.4686,142.3621,142.3815,20109.0
2023-09-07 10:35:00,147.09,147.3,147.08,147.29,40674.0,142.3815,142.5848,142.3718,142.5751,40674.0
2023-09-07 10:40:00,147.28,147.47,147.27,147.42,132567.0,142.5654,142.7493,142.5557,142.7009,132567.0
2023-09-07 10:45:00,147.44,147.46,147.36,147.36,7031.0,142.7203,142.7397,142.6429,142.6429,7031.0
2023-09-07 10:50:00,147.37,147.42,147.32,147.35,33195.0,142.6525,142.7009,142.6041,142.6332,33195.0
2023-09-07 10:55:00,147.35,147.45,147.34,147.41,14272.0,142.6332,142.73,142.6235,142.6913,14272.0
2023-09-07 11:00:00,147.41,147.55,147.41,147.53,8745.0,142.6913,142.8268,142.6913,142.8074,8745.0
2023-09-07 11:05:00,147.53,147.57,147.45,147.52,15446.0,142.8074,142.8461,142.73,142.7977,15446.0
2023-09-07 11:10:00,147.53,147.56,147.45,147.46,26463.0,142.8074,142.8365,142.73,142.7397,26463.0
2023-09-07 11:15:00,147.48,147.52,147.39,147.49,21480.0,142.759,142.7977,142.6719,142.7687,21480.0
2023-09-07 11:20:00,147.5,147.56,147.46,147.53,12920.0,142.7784,142.8365,142.7397,142.8074,12920.0
2023-09-07 11:25:00,147.53,147.55,147.5,147.52,13815.0,142.8074,142.8268,142.7784,142.7977,13815.0
2023-09-07 11:30:00,147.52,147.71,147.49,147.68,18666.0,142.7977,142.9817,142.7687,142.9526,18666.0
2023-09-07 11:35:00,147.68,147.74,147.68,147.71,16511.0,142.9526,143.0107,142.9526,142.9817,16511.0
2023-09-07 11:40:00,147.71,147.71,147.61,147.62,7404.0,142.9817,142.9817,142.8849,142.8945,7404.0
2023-09-07 11:45:00,147.63,147.64,147.59,147.61,13705.0,142.9042,142.9139,142.8655,142.8849,13705.0
2023-09-07 11:50:00,147.6,147.61,147.55,147.59,13549.0,142.8752,142.8849,142.8268,142.8655,13549.0
2023-09-07 11:55:00,147.59,147.63,147.56,147.61,16405.0,142.8655,142.9042,142.8365,142.8849,16405.0
2023-09-07 12:00:00,147.6,147.72,147.59,147.69,18325.0,142.8752,142.9913,142.8655,142.9623,18325.0
2023-09-07 12:05:00,147.69,147.83,147.68,147.8,17864.0,142.9623,143.0978,142.9526,143.0688,17864.0
2023-09-07 12:10:00,147.79,147.84,147.75,147.8,17503.0,143.0591,143.1075,143.0204,143.0688,17503.0
2023-09-07 12:15:00,147.81,147.85,147.79,147.84,19219.0,143.0785,143.1172,143.0591,143.1075,19219.0
2023-09-07 12:20:00,147.83,147.88,147.75,147.88,25475.0,143.0978,143.1462,143.0204,143.1462,25475.0
2023-09-07 12:25:00,147.88,147.89,147.84,147.86,25034.0,143.1462,143.1559,143.1075,143.1268,25034.0
2023-09-07 12:30:00,147.87,147.9,147.82,147.82,15387.0,143.1365,143.1656,143.0881,143.0881,15387.0
2023-09-07 12:35:00,147.86,147.87,147.79,147.84,19053.0,143.1268,143.1365,143.0591,143.1075,19053.0
2023-09-07 12:40:00,147.84,147.84,147.74,147.75,17643.0,143.1075,143.1075,143.0107,143.0204,17643.0
2023-09-07 12:45:00,147.75,147.79,147.72,147.73,17343.0,143.0204,143.0591,142.9913,143.001,17343.0
2023-09-07 12:50:00,147.74,147.74,147.67,147.73,14479.0,143.0107,143.0107,142.9429,143.001,14479.0
2023-09-07 12:55:00,147.73,147.77,147.67,147.69,8966.0,143.001,143.0397,142.9429,142.9623,8966.0
2023-09-07 13:00:00,147.69,147.79,147.68,147.74,16723.0,142.9623,143.0591,142.9526,143.0107,16723.0
2023-09-07 13:05:00,147.73,147.75,147.63,147.67,24739.0,143.001,143.0204,142.9042,142.9429,24739.0
2023-09-07 13:10:00,147.68,147.7,147.65,147.68,26991.0,142.9526,142.972,142.9236,142.9526,26991.0
2023-09-07 13:15:00,147.69,147.83,147.65,147.81,25857.0,142.9623,143.0978,142.9236,143.0785,25857.0
2023-09-07 13:20:00,147.81,147.84,147.77,147.8,31398.0,143.0785,143.1075,143.0397,143.0688,31398.0
2023-09-07 13:25:00,147.8,147.84,147.74,147.84,13721.0,143.0688,143.1075,143.0107,143.1075,13721.0
2023-09-07 13:30:00,147.83,147.85,147.76,147.76,9187.0,143.0978,143.1172,143.0301,143.0301,9187.0
2023-09-07 13:35:00,147.75,147.78,147.72,147.75,18842.0,143.0204,143.0494,142.9913,143.0204,18842.0
2023-09-07 13:40:00,147.73,147.81,147.7,147.77,21406.0,143.001,143.0785,142.972,143.0397,21406.0
2023-09-07 13:45:00,147.75,147.79,147.72,147.72,6103.0,143.0204,143.0591,142.9913,142.9913,6103.0
2023-09-07 13:50:00,147.72,147.76,147.72,147.74,15400.0,142.9913,143.0301,142.9913,143.0107,15400.0
2023-09-07 13:55:00,147.75,147.78,147.71,147.73,24311.0,143.0204,143.0494,142.9817,143.001,24311.0
2023-09-07 14:00:00,147.73,147.81,147.73,147.77,20793.0,143.001,143.0785,143.001,143.0397,20793.0
2023-09-07 14:05:00,147.78,147.78,147.69,147.72,16677.0,143.0494,143.0494,142.9623,142.9913,16677.0
2023-09-07 14:10:00,147.73,147.76,147.67,147.69,22569.0,143.001,143.0301,142.9429,142.9623,22569.0
2023-09-07 14:15:00,147.7,147.7,147.65,147.66,28281.0,142.972,142.972,142.9236,142.9333,28281.0
2023-09-07 14:20:00,147.65,147.66,147.62,147.64,22061.0,142.9236,142.9333,142.8945,142.9139,22061.0
2023-09-07 14:25:00,147.64,147.65,147.53,147.53,60743.0,142.9139,142.9236,142.8074,142.8074,60743.0
2023-09-07 14:30:00,147.53,147.59,147.45,147.49,20247.0,142.8074,142.8655,142.73,142.7687,20247.0
2023-09-07 14:35:00,147.49,147.5,147.43,147.44,13316.0,142.7687,142.7784,142.7106,142.7203,13316.0
2023-09-07 14:40:00,147.44,147.5,147.44,147.49,12814.0,142.7203,142.7784,142.7203,142.7687,12814.0
2023-09-07 14:45:00,147.49,147.52,147.46,147.52,11233.0,142.7687,142.7977,142.7397,142.7977,11233.0
2023-09-07 14:50:00,147.52,147.56,147.49,147.55,15414.0,142.7977,142.8365,142.7687,142.8268,15414.0
2023-09-07 14:55:00,147.56,147.62,147.55,147.58,16882.0,142.8365,142.8945,142.8268,142.8558,16882.0
2023-09-07 15:00:00,147.58,147.61,147.53,147.54,11988.0,142.8558,142.8849,142.8074,142.8171,11988.0
2023-09-07 15:05:00,147.53,147.53,147.39,147.44,39879.0,142.8074,142.8074,142.6719,142.7203,39879.0
2023-09-07 15:10:00,147.44,147.57,147.44,147.56,30318.0,142.7203,142.8461,142.7203,142.8365,30318.0
2023-09-07 15:15:00,147.56,147.6,147.55,147.57,16641.0,142.8365,142.8752,142.8268,142.8461,16641.0
2023-09-07 15:20:00,147.57,147.6,147.56,147.56,23253.0,142.8461,142.8752,142.8365,142.8365,23253.0
2023-09-07 15:25:00,147.56,147.61,147.53,147.59,21202.0,142.8365,142.8849,142.8074,142.8655,21202.0
2023-09-07 15:30:00,147.59,147.63,147.55,147.57,38198.0,142.8655,142.9042,142.8268,142.8461,38198.0
2023-09-07 15:35:00,147.56,147.59,147.53,147.53,24690.0,142.8365,142.8655,142.8074,142.8074,24690.0
2023-09-07 15:40:00,147.53,147.67,147.52,147.67,43778.0,142.8074,142.9429,142.7977,142.9429,43778.0
2023-09-07 15:45:00,147.67,147.73,147.66,147.72,144454.0,142.9429,143.001,142.9333,142.9913,144454.0
2023-09-07 15:50:00,147.72,147.8,147.54,147.59,227861.0,142.9913,143.0688,142.8171,142.8655,227861.0
2023-09-07 15:55:00,147.58,147.67,147.5,147.57,211753.0,142.8558,142.9429,142.7784,142.8461,211753.0
2023-09-08 09:30:00,147.78,147.81,147.6,147.76,34993.0,143.0494,143.0785,142.8752,143.0301,34993.0
2023-09-08 09:35:00,147.75,147.85,147.52,147.58,42235.0,143.0204,143.1172,142.7977,142.8558,42235.0
2023-09-08 09:40:00,147.57,147.7,147.52,147.58,36052.0,142.8461,142.972,142.7977,142.8558,36052.0
2023-09-08 09:45:00,147.56,147.56,147.43,147.51,36114.0,142.8365,142.8365,142.7106,142.7881,36114.0
2023-09-08 09:50:00,147.52,147.53,147.41,147.45,43663.0,142.7977,142.8074,142.6913,142.73,43663.0
2023-09-08 09:55:00,147.44,147.65,147.41,147.65,27925.0,142.7203,142.9236,142.6913,142.9236,27925.0
2023-09-08 10:00:00,147.68,147.82,147.67,147.8,57984.0,142.9526,143.0881,142.9429,143.0688,57984.0
2023-09-08 10:05:00,147.82,147.9,147.81,147.83,61383.0,143.0881,143.1656,143.0785,143.0978,61383.0
2023-09-08 10:10:00,147.8,147.93,147.79,147.93,36382.0,143.0688,143.1946,143.0591,143.1946,36382.0
2023-09-08 10:15:00,147.93,147.95,147.84,147.86,21091.0,143.1946,143.214,143.1075,143.1268,21091.0
2023-09-08 10:20:00,147.86,147.98,147.85,147.96,66075.0,143.1268,143.243,143.1172,143.2236,66075.0
2023-09-08 10:25:00,147.96,148.02,147.92,147.96,27331.0,143.2236,143.2817,143.1849,143.2236,27331.0
2023-09-08 10:30:00,147.96,148.02,147.87,147.91,67419.0,143.2236,143.2817,143.1365,143.1752,67419.0
2023-09-08 10:35:00,147.92,147.97,147.89,147.94,18680.0,143.1849,143.2333,143.1559,143.2043,18680.0
2023-09-08 10:40:00,147.93,147.96,147.82,147.89,23066.0,143.1946,143.2236,143.0881,143.1559,23066.0
2023-09-08 10:45:00,147.87,147.9,147.84,147.9,19639.0,143.1365,143.1656,143.1075,143.1656,19639.0
2023-09-08 10:50:00,147.9,147.99,147.88,147.93,22101.0,143.1656,143.2527,143.1462,143.1946,22101.0
2023-09-08 10:55:00,147.93,147.99,147.85,147.85,42378.0,143.1946,143.2527,143.1172,143.1172,42378.0
2023-09-08 11:00:00,147.84,148.03,147.82,147.97,68294.0,143.1075,143.2914,143.0881,143.2333,68294.0
2023-09-08 11:05:00,147.97,147.98,147.82,147.83,38841.0,143.2333,143.243,143.0881,143.0978,38841.0
2023-09-08 11:10:00,147.84,148.01,147.84,148.0,22605.0,143.1075,143.272,143.1075,143.2624,22605.0
2023-09-08 11:15:00,148.0,148.01,147.95,147.97,10509.0,143.2624,143.272,143.214,143.2333,10509.0
2023-09-08 11:20:00,147.97,147.98,147.9,147.91,18370.0,143.2333,143.243,143.1656,143.1752,18370.0
2023-09-08 11:25:00,147.9,147.94,147.87,147.9,12595.0,143.1656,143.2043,143.1365,143.1656,12595.0
2023-09-08 11:30:00,147.93,147.96,147.88,147.94,232575.0,143.1946,143.2236,143.1462,143.2043,232575.0
2023-09-08 11:35:00,147.93,147.93,147.87,147.92,42845.0,143.1946,143.1946,143.1365,143.1849,42845.0
2023-09-08 11:40:00,147.92,147.92,147.81,147.82,7261.0,143.1849,143.1849,143.0785,143.0881,7261.0
2023-09-08 11:45:00,147.81,147.86,147.78,147.8,14691.0,143.0785,143.1268,143.0494,143.0688,14691.0
2023-09-08 11:50:00,147.79,147.8,147.71,147.74,13616.0,143.0591,143.0688,142.9817,143.0107,13616.0
2023-09-08 11:55:00,147.78,147.8,147.71,147.73,10864.0,143.0494,143.0688,142.9817,143.001,10864.0
2023-09-08 12:00:00,147.74,147.75,147.68,147.75,17310.0,143.0107,143.0204,142.9526,143.0204,17310.0
2023-09-08 12:05:00,147.75,147.79,147.73,147.75,15839.0,143.0204,143.0591,143.001,143.0204,15839.0
2023-09-08 12:10:00,147.75,147.82,147.73,147.81,23778.0,143.0204,143.0881,143.001,143.0785,23778.0
2023-09-08 12:15:00,147.82,147.93,147.82,147.91,15695.0,143.0881,143.1946,143.0881,143.1752,15695.0
2023-09-08 12:20:00,147.91,147.93,147.85,147.91,14768.0,143.1752,143.1946,143.1172,143.1752,14768.0
2023-09-08 12:25:00,147.9,147.9,147.78,147.81,18998.0,143.1656,143.1656,143.0494,143.0785,18998.0
2023-09-08 12:30:00,147.8,147.8,147.68,147.78,35645.0,143.0688,143.0688,142.9526,143.0494,35645.0
2023-09-08 12:35:00,147.78,147.79,147.73,147.78,9480.0,143.0494,143.0591,143.001,143.0494,9480.0
2023-09-08 12:40:00,147.77,147.86,147.77,147.83,32840.0,143.0397,143.1268,143.0397,143.0978,32840.0
2023-09-08 12:45:00,147.83,147.83,147.71,147.72,46994.0,143.0978,143.0978,142.9817,142.9913,46994.0
2023-09-08 12:50:00,147.7,147.73,147.67,147.7,17824.0,142.972,143.001,142.9429,142.972,17824.0
2023-09-08 12:55:00,147.7,147.75,147.7,147.75,8059.0,142.972,143.0204,142.972,143.0204,8059.0
2023-09-08 13:00:00,147.75,147.75,147.65,147.71,20667.0,143.0204,143.0204,142.9236,142.9817,20667.0
2023-09-08 13:05:00,147.7,147.7,147.63,147.67,9431.0,142.972,142.972,142.9042,142.9429,9431.0
2023-09-08 13:10:00,147.66,147.69,147.62,147.69,10697.0,142.9333,142.9623,142.8945,142.9623,10697.0
2023-09-08 13:15:00,147.68,147.73,147.68,147.72,16597.0,142.9526,143.001,142.9526,142.9913,16597.0
2023-09-08 13:20:00,147.73,147.76,147.65,147.66,13699.0,143.001,143.0301,142.9236,142.9333,13699.0
2023-09-08 13:25:00,147.64,147.64,147.57,147.62,11472.0,142.9139,142.9139,142.8461,142.8945,11472.0
2023-09-08 13:30:00,147.59,147.65,147.56,147.6,31203.0,142.8655,142.9236,142.8365,142.8752,31203.0
2023-09-08 13:35:00,147.59,147.62,147.54,147.62,10109.0,142.8655,142.8945,142.8171,142.8945,10109.0
2023-09-08 13:40:00,147.62,147.66,147.57,147.61,8959.0,142.8945,142.9333,142.8461,142.8849,8959.0
2023-09-08 13:45:00,147.61,147.65,147.6,147.63,6433.0,142.8849,142.9236,142.8752,142.9042,6433.0
2023-09-08 13:50:00,147.64,147.65,147.54,147.57,12376.0,142.9139,142.9236,142.8171,142.8461,12376.0
2023-09-08 13:55:00,147.56,147.64,147.56,147.64,10963.0,142.8365,142.9139,142.8365,142.9139,10963.0
2023-09-08 14:00:00,147.65,147.73,147.64,147.71,12452.0,142.9236,143.001,142.9139,142.9817,12452.0
2023-09-08 14:05:00,147.71,147.71,147.64,147.69,9427.0,142.9817,142.9817,142.9139,142.9623,9427.0
2023-09-08 14:10:00,147.69,147.69,147.47,147.51,19119.0,142.9623,142.9623,142.7493,142.7881,19119.0
2023-09-08 14:15:00,147.5,147.53,147.48,147.51,12540.0,142.7784,142.8074,142.759,142.7881,12540.0
2023-09-08 14:20:00,147.51,147.56,147.5,147.53,10245.0,142.7881,142.8365,142.7784,142.8074,10245.0
2023-09-08 14:25:00,147.54,147.57,147.48,147.56,13705.0,142.8171,142.8461,142.759,142.8365,13705.0
2023-09-08 14:30:00,147.53,147.55,147.48,147.5,8361.0,142.8074,142.8268,142.759,142.7784,8361.0
2023-09-08 14:35:00,147.5,147.56,147.43,147.44,19333.0,142.7784,142.8365,142.7106,142.7203,19333.0
2023-09-08 14:40:00,147.44,147.54,147.44,147.52,7742.0,142.7203,142.8171,142.7203,142.7977,7742.0
2023-09-08 14:45:00,147.53,147.53,147.46,147.48,7653.0,142.8074,142.8074,142.7397,142.759,7653.0
2023-09-08 14:50:00,147.49,147.55,147.47,147.5,13720.0,142.7687,142.8268,142.7493,142.7784,13720.0
2023-09-08 14:55:00,147.5,147.53,147.49,147.51,7505.0,142.7784,142.8074,142.7687,142.7881,7505.0
2023-09-08 15:00:00,147.5,147.51,147.43,147.46,52580.0,142.7784,142.7881,142.7106,142.7397,52580.0
2023-09-08 15:05:00,147.45,147.53,147.44,147.47,7667.0,142.73,142.8074,142.7203,142.7493,7667.0
2023-09-08 15:10:00,147.48,147.49,147.43,147.49,11837.0,142.759,142.7687,142.7106,142.7687,11837.0
2023-09-08 15:15:00,147.47,147.48,147.44,147.45,7377.0,142.7493,142.759,142.7203,142.73,7377.0
2023-09-08 15:20:00,147.45,147.45,147.39,147.42,68327.0,142.73,142.73,142.6719,142.7009,68327.0
2023-09-08 15:25:00,147.43,147.46,147.38,147.42,8704.0,142.7106,142.7397,142.6622,142.7009,8704.0
2023-09-08 15:30:00,147.41,147.53,147.39,147.53,25733.0,142.6913,142.8074,142.6719,142.8074,25733.0
2023-09-08 15:35:00,147.52,147.55,147.47,147.5,21844.0,142.7977,142.8268,142.7493,142.7784,21844.0
2023-09-08 15:40:00,147.5,147.56,147.49,147.55,40294.0,142.7784,142.8365,142.7687,142.8268,40294.0
2023-09-08 15:45:00,147.57,147.59,147.52,147.55,31572.0,142.8461,142.8655,142.7977,142.8268,31572.0
2023-09-08 15:50:00,147.56,147.56,147.48,147.5,55894.0,142.8365,142.8365,142.759,142.7784,55894.0
2023-09-08 15:55:00,147.5,147.66,147.5,147.65,103479.0,142.7784,142.9333,142.7784,142.9236,103479.0
2023-09-11 09:30:00,148.33,148.59,148.33,148.45,122578.0,143.5818,143.8335,143.5818,143.698,122578.0
2023-09-11 09:35:00,148.47,148.57,148.47,148.52,78490.0,143.7173,143.8141,143.7173,143.7657,78490.0
2023-09-11 09:40:00,148.5,148.51,148.32,148.35,65407.0,143.7464,143.756,143.5721,143.6012,65407.0
2023-09-11 09:45:00,148.36,148.37,148.17,148.21,41949.0,143.6108,143.6205,143.4269,143.4656,41949.0
2023-09-11 09:50:00,148.2,148.21,148.1,148.12,54634.0,143.456,143.4656,143.3592,143.3785,54634.0
2023-09-11 09:55:00,148.11,148.15,147.95,147.97,13926.0,143.3688,143.4076,143.214,143.2333,13926.0
2023-09-11 10:00:00,147.96,147.97,147.86,147.86,59936.0,143.2236,143.2333,143.1268,143.1268,59936.0
2023-09-11 10:05:00,147.85,147.95,147.81,147.95,18288.0,143.1172,143.214,143.0785,143.214,18288.0
2023-09-11 10:10:00,147.98,148.09,147.97,148.07,23746.0,143.243,143.3495,143.2333,143.3301,23746.0
2023-09-11 10:15:00,148.08,148.2,148.06,148.2,19025.0,143.3398,143.456,143.3204,143.456,19025.0
2023-09-11 10:20:00,148.21,148.3,148.18,148.3,12313.0,143.4656,143.5528,143.4366,143.5528,12313.0
2023-09-11 10:25:00,148.3,148.41,148.3,148.39,17677.0,143.5528,143.6592,143.5528,143.6399,17677.0
2023-09-11 10:30:00,148.39,148.4,148.18,148.2,17955.0,143.6399,143.6496,143.4366,143.456,17955.0
2023-09-11 10:35:00,148.19,148.22,148.13,148.15,48970.0,143.4463,143.4753,143.3882,143.4076,48970.0
2023-09-11 10:40:00,148.16,148.23,148.12,148.15,11135.0,143.4172,143.485,143.3785,143.4076,11135.0
2023-09-11 10:45:00,148.15,148.17,148.12,148.14,18562.0,143.4076,143.4269,143.3785,143.3979,18562.0
2023-09-11 10:50:00,148.15,148.15,148.06,148.06,14683.0,143.4076,143.4076,143.3204,143.3204,14683.0
2023-09-11 10:55:00,148.04,148.05,147.92,147.99,15053.0,143.3011,143.3108,143.1849,143.2527,15053.0
2023-09-11 11:00:00,147.96,147.96,147.77,147.81,33494.0,143.2236,143.2236,143.0397,143.0785,33494.0
2023-09-11 11:05:00,147.83,147.85,147.76,147.76,27026.0,143.0978,143.1172,143.0301,143.0301,27026.0
2023-09-11 11:10:00,147.76,147.8,147.74,147.79,13646.0,143.0301,143.0688,143.0107,143.0591,13646.0
2023-09-11 11:15:00,147.78,147.79,147.76,147.77,12696.0,143.0494,143.0591,143.0301,143.0397,12696.0
2023-09-11 11:20:00,147.77,147.8,147.72,147.78,12651.0,143.0397,143.0688,142.9913,143.0494,12651.0
2023-09-11 11:25:00,147.77,147.9,147.77,147.83,100048.0,143.0397,143.1656,143.0397,143.0978,100048.0
2023-09-11 11:30:00,147.82,147.83,147.74,147.75,24188.0,143.0881,143.0978,143.0107,143.0204,24188.0
2023-09-11 11:35:00,147.74,147.77,147.72,147.73,15023.0,143.0107,143.0397,142.9913,143.001,15023.0
2023-09-11 11:40:00,147.74,147.76,147.62,147.67,11882.0,143.0107,143.0301,142.8945,142.9429,11882.0
2023-09-11 11:45:00,147.66,147.72,147.64,147.69,18925.0,142.9333,142.9913,142.9139,142.9623,18925.0
2023-09-11 11:50:00,147.69,147.74,147.66,147.74,16264.0,142.9623,143.0107,142.9333,143.0107,16264.0
2023-09-11 11:55:00,147.74,147.76,147.69,147.74,12930.0,143.0107,143.0301,142.9623,143.0107,12930.0
2023-09-11 12:00:00,147.74,147.8,147.71,147.78,179092.0,143.0107,143.0688,142.9817,143.0494,179092.0
2023-09-11 12:05:00,147.77,147.96,147.77,147.91,28339.0,143.0397,143.2236,143.0397,143.1752,28339.0
2023-09-11 12:10:00,147.91,147.95,147.89,147.93,20335.0,143.1752,143.214,143.1559,143.1946,20335.0
2023-09-11 12:15:00,147.93,147.98,147.9,147.9,26565.0,143.1946,143.243,143.1656,143.1656,26565.0
2023-09-11 12:20:00,147.9,147.94,147.86,147.91,14360.0,143.1656,143.2043,143.1268,143.1752,14360.0
2023-09-11 12:25:00,147.91,148.02,147.9,147.99,208785.0,143.1752,143.2817,143.1656,143.2527,208785.0
2023-09-11 12:30:00,147.99,148.03,147.95,148.0,13041.0,143.2527,143.2914,143.214,143.2624,13041.0
2023-09-11 12:35:00,147.98,148.0,147.97,147.99,12224.0,143.243,143.2624,143.2333,143.2527,12224.0
2023-09-11 12:40:00,147.99,148.03,147.97,148.01,10072.0,143.2527,143.2914,143.2333,143.272,10072.0
2023-09-11 12:45:00,148.02,148.05,147.99,148.03,13835.0,143.2817,143.3108,143.2527,143.2914,13835.0
2023-09-11 12:50:00,148.03,148.06,148.0,148.05,16940.0,143.2914,143.3204,143.2624,143.3108,16940.0
2023-09-11 12:55:00,148.04,148.08,148.03,148.07,7125.0,143.3011,143.3398,143.2914,143.3301,7125.0
2023-09-11 13:00:00,148.07,148.08,147.99,148.05,15594.0,143.3301,143.3398,143.2527,143.3108,15594.0
2023-09-11 13:05:00,148.05,148.07,148.0,148.04,16534.0,143.3108,143.3301,143.2624,143.3011,16534.0
2023-09-11 13:10:00,148.04,148.05,148.0,148.02,9342.0,143.3011,143.3108,143.2624,143.2817,9342.0
2023-09-11 13:15:00,148.02,148.08,148.01,148.08,5637.0,143.2817,143.3398,143.272,143.3398,5637.0
2023-09-11 13:20:00,148.08,148.14,148.08,148.11,11771.0,143.3398,143.3979,143.3398,143.3688,11771.0
2023-09-11 13:25:00,148.11,148.13,148.08,148.12,12310.0,143.3688,143.3882,143.3398,143.3785,12310.0
2023-09-11 13:30:00,148.13,148.15,148.07,148.13,20215.0,143.3882,143.4076,143.3301,143.3882,20215.0
2023-09-11 13:35:00,148.15,148.17,148.11,148.16,13146.0,143.4076,143.4269,143.3688,143.4172,13146.0
2023-09-11 13:40:00,148.17,148.17,148.06,148.07,9102.0,143.4269,143.4269,143.3204,143.3301,9102.0
2023-09-11 13:45:00,148.07,148.08,148.03,148.03,18324.0,143.3301,143.3398,143.2914,143.2914,18324.0
2023-09-11 13:50:00,148.02,148.04,148.01,148.01,9675.0,143.2817,143.3011,143.272,143.272,9675.0
2023-09-11 13:55:00,148.01,148.03,147.98,148.03,34599.0,143.272,143.2914,143.243,143.2914,34599.0
2023-09-11 14:00:00,148.0,148.0,147.93,147.94,12715.0,143.2624,143.2624,143.1946,143.2043,12715.0
2023-09-11 14:05:00,147.93,147.97,147.92,147.95,29167.0,143.1946,143.2333,143.1849,143.214,29167.0
2023-09-11 14:10:00,147.96,148.0,147.94,147.96,14394.0,143.2236,143.2624,143.2043,143.2236,14394.0
2023-09-11 14:15:00,147.97,147.99,147.94,147.99,15553.0,143.2333,143.2527,143.2043,143.2527,15553.0
2023-09-11 14:20:00,147.99,147.99,147.94,147.97,7497.0,143.2527,143.2527,143.2043,143.2333,7497.0
2023-09-11 14:25:00,147.96,147.97,147.93,147.97,37753.0,143.2236,143.2333,143.1946,143.2333,37753.0
2023-09-11 14:30:00,147.97,148.01,147.96,147.97,27421.0,143.2333,143.272,143.2236,143.2333,27421.0
2023-09-11 14:35:00,147.97,148.01,147.95,147.97,69736.0,143.2333,143.272,143.214,143.2333,69736.0
2023-09-11 14:40:00,147.97,147.97,147.93,147.97,20828.0,143.2333,143.2333,143.1946,143.2333,20828.0
2023-09-11 14:45:00,147.96,148.01,147.95,147.99,16966.0,143.2236,143.272,143.214,143.2527,16966.0
2023-09-11 14:50:00,148.0,148.01,147.94,147.97,10065.0,143.2624,143.272,143.2043,143.2333,10065.0
2023-09-11 14:55:00,147.97,147.98,147.93,147.96,9338.0,143.2333,143.243,143.1946,143.2236,9338.0
2023-09-11 15:00:00,147.97,147.98,147.94,147.97,10628.0,143.2333,143.243,143.2043,143.2333,10628.0
2023-09-11 15:05:00,147.96,147.99,147.96,147.99,24997.0,143.2236,143.2527,143.2236,143.2527,24997.0
2023-09-11 15:10:00,147.99,148.0,147.91,147.94,48153.0,143.2527,143.2624,143.1752,143.2043,48153.0
2023-09-11 15:15:00,147.93,147.93,147.87,147.89,23671.0,143.1946,143.1946,143.1365,143.1559,23671.0
2023-09-11 15:20:00,147.89,147.95,147.89,147.95,84952.0,143.1559,143.214,143.1559,143.214,84952.0
2023-09-11 15:25:00,147.95,147.97,147.9,147.92,57961.0,143.214,143.2333,143.1656,143.1849,57961.0
2023-09-11 15:30:00,147.91,147.93,147.86,147.9,49483.0,143.1752,143.1946,143.1268,143.1656,49483.0
2023-09-11 15:35:00,147.9,147.9,147.85,147.88,30211.0,143.1656,143.1656,143.1172,143.1462,30211.0
2023-09-11 15:40:00,147.87,147.92,147.86,147.87,20720.0,143.1365,143.1849,143.1268,143.1365,20720.0
2023-09-11 15:45:00,147.87,147.87,147.8,147.84,38771.0,143.1365,143.1365,143.0688,143.1075,38771.0
2023-09-11 15:50:00,147.83,147.83,147.74,147.79,59003.0,143.0978,143.0978,143.0107,143.0591,59003.0
2023-09-11 15:55:00,147.79,147.89,147.75,147.89,140966.0,143.0591,143.1559,143.0204,143.1559,140966.0
2023-09-12 09:30:00,147.55,147.85,147.52,147.84,37889.0,142.8268,143.1172,142.7977,143.1075,37889.0
2023-09-12 09:35:00,147.86,148.01,147.84,147.96,79210.0,143.1268,143.272,143.1075,143.2236,79210.0
2023-09-12 09:40:00,147.96,148.05,147.82,147.91,34040.0,143.2236,143.3108,143.0881,143.1752,34040.0
2023-09-12 09:45:00,147.92,147.97,147.8,147.82,137422.0,143.1849,143.2333,143.0688,143.0881,137422.0
2023-09-12 09:50:00,147.82,147.9,147.8,147.87,50005.0,143.0881,143.1656,143.0688,143.1365,50005.0
2023-09-12 09:55:00,147.86,147.92,147.84,147.91,26646.0,143.1268,143.1849,143.1075,143.1752,26646.0
2023-09-12 10:00:00,147.91,147.99,147.91,147.93,28215.0,143.1752,143.2527,143.1752,143.1946,28215.0
2023-09-12 10:05:00,147.92,147.92,147.74,147.77,17704.0,143.1849,143.1849,143.0107,143.0397,17704.0
2023-09-12 10:10:00,147.76,147.86,147.75,147.84,15728.0,143.0301,143.1268,143.0204,143.1075,15728.0
2023-09-12 10:15:00,147.86,147.86,147.76,147.82,52190.0,143.1268,143.1268,143.0301,143.0881,52190.0
2023-09-12 10:20:00,147.82,147.82,147.7,147.73,21644.0,143.0881,143.0881,142.972,143.001,21644.0
2023-09-12 10:25:00,147.74,147.75,147.64,147.72,51652.0,143.0107,143.0204,142.9139,142.9913,51652.0
2023-09-12 10:30:00,147.71,147.74,147.66,147.74,56065.0,142.9817,143.0107,142.9333,143.0107,56065.0
2023-09-12 10:35:00,147.74,147.76,147.68,147.69,14156.0,143.0107,143.0301,142.9526,142.9623,14156.0
2023-09-12 10:40:00,147.69,147.77,147.66,147.75,31684.0,142.9623,143.0397,142.9333,143.0204,31684.0
2023-09-12 10:45:00,147.73,147.82,147.69,147.69,12995.0,143.001,143.0881,142.9623,142.9623,12995.0
2023-09-12 10:50:00,147.69,147.71,147.66,147.67,21629.0,142.9623,142.9817,142.9333,142.9429,21629.0
2023-09-12 10:55:00,147.67,147.71,147.6,147.61,18963.0,142.9429,142.9817,142.8752,142.8849,18963.0
2023-09-12 11:00:00,147.61,147.73,147.61,147.72,27815.0,142.8849,143.001,142.8849,142.9913,27815.0
2023-09-12 11:05:00,147.73,147.74,147.66,147.69,13531.0,143.001,143.0107,142.9333,142.9623,13531.0
2023-09-12 11:10:00,147.69,147.76,147.69,147.72,12388.0,142.9623,143.0301,142.9623,142.9913,12388.0
2023-09-12 11:15:00,147.73,147.77,147.71,147.74,29270.0,143.001,143.0397,142.9817,143.0107,29270.0
2023-09-12 11:20:00,147.74,147.83,147.73,147.78,44584.0,143.0107,143.0978,143.001,143.0494,44584.0
2023-09-12 11:25:00,147.78,147.87,147.75,147.86,20206.0,143.0494,143.1365,143.0204,143.1268,20206.0
2023-09-12 11:30:00,147.87,147.91,147.85,147.88,20579.0,143.1365,143.1752,143.1172,143.1462,20579.0
2023-09-12 11:35:00,147.88,147.91,147.86,147.87,44682.0,143.1462,143.1752,143.1268,143.1365,44682.0
2023-09-12 11:40:00,147.87,147.9,147.85,147.86,19240.0,143.1365,143.1656,143.1172,143.1268,19240.0
2023-09-12 11:45:00,147.87,147.93,147.85,147.91,11550.0,143.1365,143.1946,143.1172,143.1752,11550.0
2023-09-12 11:50:00,147.92,147.97,147.91,147.94,20201.0,143.1849,143.2333,143.1752,143.2043,20201.0
2023-09-12 11:55:00,147.94,147.99,147.94,147.97,9481.0,143.2043,143.2527,143.2043,143.2333,9481.0
2023-09-12 12:00:00,147.97,148.04,147.97,148.02,15890.0,143.2333,143.3011,143.2333,143.2817,15890.0
2023-09-12 12:05:00,148.01,148.03,147.97,148.01,14661.0,143.272,143.2914,143.2333,143.272,14661.0
2023-09-12 12:10:00,148.0,148.04,147.98,148.01,11432.0,143.2624,143.3011,143.243,143.272,11432.0
2023-09-12 12:15:00,148.01,148.07,148.01,148.03,13459.0,143.272,143.3301,143.272,143.2914,13459.0
2023-09-12 12:20:00,148.03,148.06,148.01,148.06,12342.0,143.2914,143.3204,143.272,143.3204,12342.0
2023-09-12 12:25:00,148.06,148.07,147.99,148.0,10118.0,143.3204,143.3301,143.2527,143.2624,10118.0
2023-09-12 12:30:00,147.99,148.01,147.95,147.95,121826.0,143.2527,143.272,143.214,143.214,121826.0
2023-09-12 12:35:00,147.94,147.97,147.93,147.97,18463.0,143.2043,143.2333,143.1946,143.2333,18463.0
2023-09-12 12:40:00,147.96,148.02,147.96,148.0,21179.0,143.2236,143.2817,143.2236,143.2624,21179.0
2023-09-12 12:45:00,148.0,148.04,147.98,148.04,22653.0,143.2624,143.3011,143.243,143.3011,22653.0
2023-09-12 12:50:00,148.04,148.05,147.98,148.01,20555.0,143.3011,143.3108,143.243,143.272,20555.0
2023-09-12 12:55:00,148.0,148.01,147.95,148.0,12550.0,143.2624,143.272,143.214,143.2624,12550.0
2023-09-12 13:00:00,148.0,148.08,147.97,148.06,24550.0,143.2624,143.3398,143.2333,143.3204,24550.0
2023-09-12 13:05:00,148.07,148.11,148.05,148.07,56397.0,143.3301,143.3688,143.3108,143.3301,56397.0
2023-09-12 13:10:00,148.07,148.13,148.07,148.09,29686.0,143.3301,143.3882,143.3301,143.3495,29686.0
2023-09-12 13:15:00,148.09,148.14,148.08,148.13,25503.0,143.3495,143.3979,143.3398,143.3882,25503.0
2023-09-12 13:20:00,148.13,148.35,148.13,148.32,40142.0,143.3882,143.6012,143.3882,143.5721,40142.0
2023-09-12 13:25:00,148.33,148.33,148.28,148.3,23905.0,143.5818,143.5818,143.5334,143.5528,23905.0
2023-09-12 13:30:00,148.3,148.37,148.3,148.34,15945.0,143.5528,143.6205,143.5528,143.5915,15945.0
2023-09-12 13:35:00,148.34,148.35,148.25,148.28,22531.0,143.5915,143.6012,143.5044,143.5334,22531.0
2023-09-12 13:40:00,148.29,148.29,148.14,148.15,49279.0,143.5431,143.5431,143.3979,143.4076,49279.0
2023-09-12 13:45:00,148.14,148.17,148.08,148.12,32099.0,143.3979,143.4269,143.3398,143.3785,32099.0
2023-09-12 13:50:00,148.14,148.18,148.13,148.15,35931.0,143.3979,143.4366,143.3882,143.4076,35931.0
2023-09-12 13:55:00,148.15,148.16,148.09,148.1,29358.0,143.4076,143.4172,143.3495,143.3592,29358.0
2023-09-12 14:00:00,148.08,148.08,148.02,148.03,29646.0,143.3398,143.3398,143.2817,143.2914,29646.0
2023-09-12 14:05:00,148.01,148.04,148.0,148.01,14464.0,143.272,143.3011,143.2624,143.272,14464.0
2023-09-12 14:10:00,148.0,148.05,148.0,148.02,5067.0,143.2624,143.3108,143.2624,143.2817,5067.0
2023-09-12 14:15:00,148.0,148.05,147.97,148.05,49280.0,143.2624,143.3108,143.2333,143.3108,49280.0
2023-09-12 14:20:00,148.05,148.05,147.98,147.99,61402.0,143.3108,143.3108,143.243,143.2527,61402.0
2023-09-12 14:25:00,147.99,148.02,147.97,148.0,23978.0,143.2527,143.2817,143.2333,143.2624,23978.0
2023-09-12 14:30:00,148.0,148.01,147.94,147.96,22745.0,143.2624,143.272,143.2043,143.2236,22745.0
2023-09-12 14:35:00,147.96,147.98,147.94,147.97,18645.0,143.2236,143.243,143.2043,143.2333,18645.0
2023-09-12 14:40:00,147.98,147.98,147.91,147.93,10173.0,143.243,143.243,143.1752,143.1946,10173.0
2023-09-12 14:45:00,147.92,147.96,147.88,147.89,13315.0,143.1849,143.2236,143.1462,143.1559,13315.0
2023-09-12 14:50:00,147.88,147.88,147.74,147.75,19629.0,143.1462,143.1462,143.0107,143.0204,19629.0
2023-09-12 14:55:00,147.75,147.82,147.73,147.75,21431.0,143.0204,143.0881,143.001,143.0204,21431.0
2023-09-12 15:00:00,147.74,147.75,147.66,147.67,31014.0,143.0107,143.0204,142.9333,142.9429,31014.0
2023-09-12 15:05:00,147.67,147.71,147.66,147.71,11488.0,142.9429,142.9817,142.9333,142.9817,11488.0
2023-09-12 15:10:00,147.71,147.74,147.69,147.71,17758.0,142.9817,143.0107,142.9623,142.9817,17758.0
2023-09-12 15:15:00,147.69,147.69,147.62,147.65,71315.0,142.9623,142.9623,142.8945,142.9236,71315.0
2023-09-12 15:20:00,147.65,147.68,147.53,147.53,25348.0,142.9236,142.9526,142.8074,142.8074,25348.0
2023-09-12 15:25:00,147.53,147.57,147.51,147.56,36132.0,142.8074,142.8461,142.7881,142.8365,36132.0
2023-09-12 15:30:00,147.56,147.62,147.56,147.59,56267.0,142.8365,142.8945,142.8365,142.8655,56267.0
2023-09-12 15:35:00,147.6,147.64,147.59,147.62,28438.0,142.8752,142.9139,142.8655,142.8945,28438.0
2023-09-12 15:40:00,147.61,147.66,147.61,147.64,32635.0,142.8849,142.9333,142.8849,142.9139,32635.0
2023-09-12 15:45:00,147.63,147.66,147.53,147.59,77078.0,142.9042,142.9333,142.8074,142.8655,77078.0
2023-09-12 15:50:00,147.59,147.71,147.59,147.69,58652.0,142.8655,142.9817,142.8655,142.9623,58652.0
2023-09-12 15:55:00,147.69,147.71,147.62,147.66,148561.0,142.9623,142.9817,142.8945,142.9333,148561.0
2023-09-13 09:30:00,147.84,148.03,147.7,147.96,80928.0,143.1075,143.2914,142.972,143.2236,80928.0
2023-09-13 09:35:00,147.95,147.96,147.65,147.76,74923.0,143.214,143.2236,142.9236,143.0301,74923.0
2023-09-13 09:40:00,147.74,147.79,147.42,147.49,48547.0,143.0107,143.0591,142.7009,142.7687,48547.0
2023-09-13 09:45:00,147.5,147.53,147.41,147.45,87120.0,142.7784,142.8074,142.6913,142.73,87120.0
2023-09-13 09:50:00,147.46,147.48,147.33,147.47,83477.0,142.7397,142.759,142.6138,142.7493,83477.0
2023-09-13 09:55:00,147.48,147.55,147.4,147.55,22116.0,142.759,142.8268,142.6816,142.8268,22116.0
2023-09-13 10:00:00,147.55,147.59,147.4,147.4,42388.0,142.8268,142.8655,142.6816,142.6816,42388.0
2023-09-13 10:05:00,147.37,147.37,147.24,147.32,40273.0,142.6525,142.6525,142.5267,142.6041,40273.0
2023-09-13 10:10:00,147.32,147.39,147.26,147.27,44839.0,142.6041,142.6719,142.5461,142.5557,44839.0
2023-09-13 10:15:00,147.28,147.3,147.21,147.22,54611.0,142.5654,142.5848,142.4977,142.5073,54611.0
2023-09-13 10:20:00,147.22,147.33,147.22,147.31,37741.0,142.5073,142.6138,142.5073,142.5945,37741.0
2023-09-13 10:25:00,147.3,147.34,147.24,147.28,115415.0,142.5848,142.6235,142.5267,142.5654,115415.0
2023-09-13 10:30:00,147.29,147.39,147.27,147.37,112145.0,142.5751,142.6719,142.5557,142.6525,112145.0
2023-09-13 10:35:00,147.39,147.5,147.38,147.49,22489.0,142.6719,142.7784,142.6622,142.7687,22489.0
2023-09-13 10:40:00,147.5,147.55,147.47,147.47,104191.0,142.7784,142.8268,142.7493,142.7493,104191.0
2023-09-13 10:45:00,147.47,147.5,147.43,147.44,43328.0,142.7493,142.7784,142.7106,142.7203,43328.0
2023-09-13 10:50:00,147.44,147.56,147.43,147.55,27315.0,142.7203,142.8365,142.7106,142.8268,27315.0
2023-09-13 10:55:00,147.55,147.59,147.53,147.56,23068.0,142.8268,142.8655,142.8074,142.8365,23068.0
2023-09-13 11:00:00,147.56,147.59,147.5,147.58,57453.0,142.8365,142.8655,142.7784,142.8558,57453.0
2023-09-13 11:05:00,147.58,147.61,147.56,147.58,32011.0,142.8558,142.8849,142.8365,142.8558,32011.0
2023-09-13 11:10:00,147.57,147.64,147.57,147.61,24166.0,142.8461,142.9139,142.8461,142.8849,24166.0
2023-09-13 11:15:00,147.61,147.64,147.51,147.52,11089.0,142.8849,142.9139,142.7881,142.7977,11089.0
2023-09-13 11:20:00,147.51,147.56,147.45,147.55,16522.0,142.7881,142.8365,142.73,142.8268,16522.0
2023-09-13 11:25:00,147.56,147.6,147.55,147.57,16188.0,142.8365,142.8752,142.8268,142.8461,16188.0
2023-09-13 11:30:00,147.58,147.58,147.5,147.5,16024.0,142.8558,142.8558,142.7784,142.7784,16024.0
2023-09-13 11:35:00,147.5,147.55,147.48,147.49,25354.0,142.7784,142.8268,142.759,142.7687,25354.0
2023-09-13 11:40:00,147.5,147.54,147.45,147.52,75177.0,142.7784,142.8171,142.73,142.7977,75177.0
2023-09-13 11:45:00,147.53,147.56,147.49,147.49,12124.0,142.8074,142.8365,142.7687,142.7687,12124.0
2023-09-13 11:50:00,147.48,147.49,147.33,147.37,27551.0,142.759,142.7687,142.6138,142.6525,27551.0
2023-09-13 11:55:00,147.38,147.47,147.31,147.46,14273.0,142.6622,142.7493,142.5945,142.7397,14273.0
2023-09-13 12:00:00,147.45,147.47,147.39,147.44,24025.0,142.73,142.7493,142.6719,142.7203,24025.0
2023-09-13 12:05:00,147.43,147.46,147.4,147.41,17497.0,142.7106,142.7397,142.6816,142.6913,17497.0
2023-09-13 12:10:00,147.43,147.43,147.35,147.35,32079.0,142.7106,142.7106,142.6332,142.6332,32079.0
2023-09-13 12:15:00,147.31,147.46,147.31,147.43,10302.0,142.5945,142.7397,142.5945,142.7106,10302.0
2023-09-13 12:20:00,147.43,147.48,147.42,147.44,24616.0,142.7106,142.759,142.7009,142.7203,24616.0
2023-09-13 12:25:00,147.44,147.47,147.43,147.44,4107.0,142.7203,142.7493,142.7106,142.7203,4107.0
2023-09-13 12:30:00,147.44,147.51,147.39,147.46,24002.0,142.7203,142.7881,142.6719,142.7397,24002.0
2023-09-13 12:35:00,147.46,147.47,147.34,147.34,21796.0,142.7397,142.7493,142.6235,142.6235,21796.0
2023-09-13 12:40:00,147.34,147.34,147.28,147.31,50769.0,142.6235,142.6235,142.5654,142.5945,50769.0
2023-09-13 12:45:00,147.3,147.38,147.27,147.35,24111.0,142.5848,142.6622,142.5557,142.6332,24111.0
2023-09-13 12:50:00,147.36,147.41,147.34,147.4,13864.0,142.6429,142.6913,142.6235,142.6816,13864.0
2023-09-13 12:55:00,147.43,147.47,147.39,147.41,17074.0,142.7106,142.7493,142.6719,142.6913,17074.0
2023-09-13 13:00:00,147.41,147.46,147.36,147.37,31700.0,142.6913,142.7397,142.6429,142.6525,31700.0
2023-09-13 13:05:00,147.37,147.38,147.34,147.34,8952.0,142.6525,142.6622,142.6235,142.6235,8952.0
2023-09-13 13:10:00,147.35,147.36,147.31,147.34,75042.0,142.6332,142.6429,142.5945,142.6235,75042.0
2023-09-13 13:15:00,147.34,147.39,147.33,147.34,23873.0,142.6235,142.6719,142.6138,142.6235,23873.0
2023-09-13 13:20:00,147.34,147.41,147.33,147.41,20580.0,142.6235,142.6913,142.6138,142.6913,20580.0
2023-09-13 13:25:00,147.39,147.4,147.33,147.35,9105.0,142.6719,142.6816,142.6138,142.6332,9105.0
2023-09-13 13:30:00,147.34,147.4,147.31,147.39,132999.0,142.6235,142.6816,142.5945,142.6719,132999.0
2023-09-13 13:35:00,147.38,147.4,147.31,147.34,44600.0,142.6622,142.6816,142.5945,142.6235,44600.0
2023-09-13 13:40:00,147.34,147.36,147.32,147.36,16278.0,142.6235,142.6429,142.6041,142.6429,16278.0
2023-09-13 13:45:00,147.35,147.37,147.31,147.31,16260.0,142.6332,142.6525,142.5945,142.5945,16260.0
2023-09-13 13:50:00,147.31,147.34,147.31,147.33,20791.0,142.5945,142.6235,142.5945,142.6138,20791.0
2023-09-13 13:55:00,147.3,147.32,147.28,147.31,18267.0,142.5848,142.6041,142.5654,142.5945,18267.0
2023-09-13 14:00:00,147.31,147.33,147.24,147.25,51980.0,142.5945,142.6138,142.5267,142.5364,51980.0
2023-09-13 14:05:00,147.24,147.24,147.17,147.2,29481.0,142.5267,142.5267,142.4589,142.488,29481.0
2023-09-13 14:10:00,147.21,147.25,147.21,147.22,21566.0,142.4977,142.5364,142.4977,142.5073,21566.0
2023-09-13 14:15:00,147.21,147.22,147.14,147.16,21062.0,142.4977,142.5073,142.4299,142.4493,21062.0
2023-09-13 14:20:00,147.16,147.17,147.1,147.16,30209.0,142.4493,142.4589,142.3912,142.4493,30209.0
2023-09-13 14:25:00,147.16,147.18,147.12,147.16,155220.0,142.4493,142.4686,142.4105,142.4493,155220.0
2023-09-13 14:30:00,147.16,147.17,147.1,147.13,27233.0,142.4493,142.4589,142.3912,142.4202,27233.0
2023-09-13 14:35:00,147.13,147.19,147.11,147.17,19249.0,142.4202,142.4783,142.4009,142.4589,19249.0
2023-09-13 14:40:00,147.17,147.19,147.11,147.13,18428.0,142.4589,142.4783,142.4009,142.4202,18428.0
2023-09-13 14:45:00,147.11,147.15,147.05,147.05,19816.0,142.4009,142.4396,142.3428,142.3428,19816.0
2023-09-13 14:50:00,147.05,147.06,146.82,146.82,38561.0,142.3428,142.3525,142.1201,142.1201,38561.0
2023-09-13 14:55:00,146.82,146.95,146.74,146.92,44134.0,142.1201,142.246,142.0427,142.2169,44134.0
2023-09-13 15:00:00,146.91,146.93,146.76,146.76,26272.0,142.2073,142.2266,142.0621,142.0621,26272.0
2023-09-13 15:05:00,146.75,146.78,146.71,146.72,42601.0,142.0524,142.0814,142.0137,142.0233,42601.0
2023-09-13 15:10:00,146.72,146.78,146.69,146.71,60868.0,142.0233,142.0814,141.9943,142.0137,60868.0
2023-09-13 15:15:00,146.71,146.82,146.69,146.8,44890.0,142.0137,142.1201,141.9943,142.1008,44890.0
2023-09-13 15:20:00,146.8,146.81,146.74,146.8,33096.0,142.1008,142.1105,142.0427,142.1008,33096.0
2023-09-13 15:25:00,146.8,146.85,146.8,146.84,36719.0,142.1008,142.1492,142.1008,142.1395,36719.0
2023-09-13 15:30:00,146.85,146.97,146.85,146.95,48862.0,142.1492,142.2653,142.1492,142.246,48862.0
2023-09-13 15:35:00,146.96,147.03,146.93,147.0,23444.0,142.2557,142.3234,142.2266,142.2944,23444.0
2023-09-13 15:40:00,147.0,147.07,147.0,147.03,39878.0,142.2944,142.3621,142.2944,142.3234,39878.0
2023-09-13 15:45:00,147.02,147.07,147.0,147.04,42853.0,142.3137,142.3621,142.2944,142.3331,42853.0
2023-09-13 15:50:00,147.03,147.08,146.96,147.08,133865.0,142.3234,142.3718,142.2557,142.3718,133865.0
2023-09-13 15:55:00,147.08,147.18,147.06,147.1,223070.0,142.3718,142.4686,142.3525,142.3912,223070.0
2023-09-14 09:30:00,148.11,148.41,148.1,148.35,126412.0,143.3688,143.6592,143.3592,143.6012,126412.0
2023-09-14 09:35:00,148.35,148.54,148.3,148.3,114356.0,143.6012,143.7851,143.5528,143.5528,114356.0
2023-09-14 09:40:00,148.31,148.32,148.0,148.03,81671.0,143.5624,143.5721,143.2624,143.2914,81671.0
2023-09-14 09:45:00,148.06,148.1,147.99,148.04,39156.0,143.3204,143.3592,143.2527,143.3011,39156.0
2023-09-14 09:50:00,148.05,148.18,148.05,148.17,111183.0,143.3108,143.4366,143.3108,143.4269,111183.0
2023-09-14 09:55:00,148.16,148.33,148.11,148.32,65838.0,143.4172,143.5818,143.3688,143.5721,65838.0
2023-09-14 10:00:00,148.33,148.41,148.07,148.08,34422.0,143.5818,143.6592,143.3301,143.3398,34422.0
2023-09-14 10:05:00,148.07,148.14,148.02,148.04,37631.0,143.3301,143.3979,143.2817,143.3011,37631.0
2023-09-14 10:10:00,148.03,148.07,147.96,148.03,20298.0,143.2914,143.3301,143.2236,143.2914,20298.0
2023-09-14 10:15:00,148.01,148.07,147.99,148.02,28778.0,143.272,143.3301,143.2527,143.2817,28778.0
2023-09-14 10:20:00,148.02,148.14,147.99,148.11,16256.0,143.2817,143.3979,143.2527,143.3688,16256.0
2023-09-14 10:25:00,148.11,148.11,147.99,148.11,16553.0,143.3688,143.3688,143.2527,143.3688,16553.0
2023-09-14 10:30:00,148.12,148.17,148.09,148.15,24305.0,143.3785,143.4269,143.3495,143.4076,24305.0
2023-09-14 10:35:00,148.17,148.21,148.12,148.12,31845.0,143.4269,143.4656,143.3785,143.3785,31845.0
2023-09-14 10:40:00,148.13,148.2,148.12,148.18,10951.0,143.3882,143.456,143.3785,143.4366,10951.0
2023-09-14 10:45:00,148.18,148.26,148.17,148.25,16193.0,143.4366,143.514,143.4269,143.5044,16193.0
2023-09-14 10:50:00,148.26,148.31,148.24,148.26,170097.0,143.514,143.5624,143.4947,143.514,170097.0
2023-09-14 10:55:00,148.29,148.35,148.28,148.34,17849.0,143.5431,143.6012,143.5334,143.5915,17849.0
2023-09-14 11:00:00,148.35,148.39,148.31,148.36,33453.0,143.6012,143.6399,143.5624,143.6108,33453.0
2023-09-14 11:05:00,148.36,148.36,148.29,148.34,12213.0,143.6108,143.6108,143.5431,143.5915,12213.0
2023-09-14 11:10:00,148.33,148.37,148.31,148.34,22132.0,143.5818,143.6205,143.5624,143.5915,22132.0
2023-09-14 11:15:00,148.35,148.35,148.23,148.28,23126.0,143.6012,143.6012,143.485,143.5334,23126.0
2023-09-14 11:20:00,148.28,148.29,148.23,148.26,11088.0,143.5334,143.5431,143.485,143.514,11088.0
2023-09-14 11:25:00,148.25,148.25,148.18,148.22,10129.0,143.5044,143.5044,143.4366,143.4753,10129.0
2023-09-14 11:30:00,148.23,148.27,148.2,148.2,14891.0,143.485,143.5237,143.456,143.456,14891.0
2023-09-14 11:35:00,148.19,148.22,148.17,148.2,11070.0,143.4463,143.4753,143.4269,143.456,11070.0
2023-09-14 11:40:00,148.19,148.31,148.16,148.3,11642.0,143.4463,143.5624,143.4172,143.5528,11642.0
2023-09-14 11:45:00,148.29,148.33,148.25,148.3,12279.0,143.5431,143.5818,143.5044,143.5528,12279.0
2023-09-14 11:50:00,148.3,148.37,148.3,148.34,9355.0,143.5528,143.6205,143.5528,143.5915,9355.0
2023-09-14 11:55:00,148.34,148.36,148.32,148.35,16965.0,143.5915,143.6108,143.5721,143.6012,16965.0
2023-09-14 12:00:00,148.35,148.38,148.33,148.38,12721.0,143.6012,143.6302,143.5818,143.6302,12721.0
2023-09-14 12:05:00,148.37,148.39,148.34,148.36,10483.0,143.6205,143.6399,143.5915,143.6108,10483.0
2023-09-14 12:10:00,148.38,148.4,148.35,148.4,9034.0,143.6302,143.6496,143.6012,143.6496,9034.0
2023-09-14 12:15:00,148.41,148.5,148.4,148.48,49494.0,143.6592,143.7464,143.6496,143.727,49494.0
2023-09-14 12:20:00,148.47,148.47,148.43,148.46,29349.0,143.7173,143.7173,143.6786,143.7076,29349.0
2023-09-14 12:25:00,148.43,148.47,148.42,148.46,14802.0,143.6786,143.7173,143.6689,143.7076,14802.0
2023-09-14 12:30:00,148.46,148.55,148.45,148.55,29225.0,143.7076,143.7948,143.698,143.7948,29225.0
2023-09-14 12:35:00,148.53,148.54,148.49,148.53,49266.0,143.7754,143.7851,143.7367,143.7754,49266.0
2023-09-14 12:40:00,148.53,148.58,148.53,148.55,7752.0,143.7754,143.8238,143.7754,143.7948,7752.0
2023-09-14 12:45:00,148.55,148.58,148.52,148.58,30127.0,143.7948,143.8238,143.7657,143.8238,30127.0
2023-09-14 12:50:00,148.58,148.67,148.57,148.64,81994.0,143.8238,143.9109,143.8141,143.8819,81994.0
2023-09-14 12:55:00,148.63,148.63,148.59,148.62,5825.0,143.8722,143.8722,143.8335,143.8625,5825.0
2023-09-14 13:00:00,148.62,148.65,148.6,148.62,9475.0,143.8625,143.8916,143.8432,143.8625,9475.0
2023-09-14 13:05:00,148.61,148.65,148.6,148.62,35436.0,143.8528,143.8916,143.8432,143.8625,35436.0
2023-09-14 13:10:00,148.63,148.69,148.63,148.68,172137.0,143.8722,143.9303,143.8722,143.9206,172137.0
2023-09-14 13:15:00,148.66,148.68,148.64,148.67,14329.0,143.9012,143.9206,143.8819,143.9109,14329.0
2023-09-14 13:20:00,148.67,148.7,148.64,148.66,13651.0,143.9109,143.94,143.8819,143.9012,13651.0
2023-09-14 13:25:00,148.66,148.68,148.64,148.68,21460.0,143.9012,143.9206,143.8819,143.9206,21460.0
2023-09-14 13:30:00,148.68,148.72,148.67,148.71,17035.0,143.9206,143.9593,143.9109,143.9496,17035.0
2023-09-14 13:35:00,148.71,148.72,148.67,148.71,25738.0,143.9496,143.9593,143.9109,143.9496,25738.0
2023-09-14 13:40:00,148.71,148.71,148.63,148.65,29997.0,143.9496,143.9496,143.8722,143.8916,29997.0
2023-09-14 13:45:00,148.65,148.65,148.58,148.59,17137.0,143.8916,143.8916,143.8238,143.8335,17137.0
2023-09-14 13:50:00,148.59,148.63,148.58,148.62,17444.0,143.8335,143.8722,143.8238,143.8625,17444.0
2023-09-14 13:55:00,148.62,148.62,148.57,148.59,16297.0,143.8625,143.8625,143.8141,143.8335,16297.0
2023-09-14 14:00:00,148.59,148.64,148.57,148.6,79267.0,143.8335,143.8819,143.8141,143.8432,79267.0
2023-09-14 14:05:00,148.59,148.66,148.59,148.63,70001.0,143.8335,143.9012,143.8335,143.8722,70001.0
2023-09-14 14:10:00,148.64,148.65,148.61,148.61,16177.0,143.8819,143.8916,143.8528,143.8528,16177.0
2023-09-14 14:15:00,148.61,148.64,148.6,148.61,14486.0,143.8528,143.8819,143.8432,143.8528,14486.0
2023-09-14 14:20:00,148.61,148.67,148.6,148.62,24549.0,143.8528,143.9109,143.8432,143.8625,24549.0
2023-09-14 14:25:00,148.62,148.67,148.62,148.64,12404.0,143.8625,143.9109,143.8625,143.8819,12404.0
2023-09-14 14:30:00,148.64,148.69,148.62,148.69,31099.0,143.8819,143.9303,143.8625,143.9303,31099.0
2023-09-14 14:35:00,148.69,148.77,148.68,148.75,38145.0,143.9303,144.0077,143.9206,143.9884,38145.0
2023-09-14 14:40:00,148.75,148.82,148.74,148.81,14565.0,143.9884,144.0561,143.9787,144.0464,14565.0
2023-09-14 14:45:00,148.81,148.81,148.77,148.81,18939.0,144.0464,144.0464,144.0077,144.0464,18939.0
2023-09-14 14:50:00,148.82,148.82,148.77,148.8,9989.0,144.0561,144.0561,144.0077,144.0368,9989.0
2023-09-14 14:55:00,148.8,148.81,148.78,148.81,15197.0,144.0368,144.0464,144.0174,144.0464,15197.0
2023-09-14 15:00:00,148.81,148.89,148.79,148.89,14108.0,144.0464,144.1239,144.0271,144.1239,14108.0
2023-09-14 15:05:00,148.9,148.93,148.87,148.87,50492.0,144.1336,144.1626,144.1045,144.1045,50492.0
2023-09-14 15:10:00,148.87,148.89,148.84,148.84,22816.0,144.1045,144.1239,144.0755,144.0755,22816.0
2023-09-14 15:15:00,148.84,148.84,148.8,148.81,14895.0,144.0755,144.0755,144.0368,144.0464,14895.0
2023-09-14 15:20:00,148.81,148.84,148.76,148.77,19713.0,144.0464,144.0755,143.998,144.0077,19713.0
2023-09-14 15:25:00,148.76,148.77,148.72,148.74,9541.0,143.998,144.0077,143.9593,143.9787,9541.0
2023-09-14 15:30:00,148.73,148.75,148.67,148.73,26946.0,143.969,143.9884,143.9109,143.969,26946.0
2023-09-14 15:35:00,148.72,148.79,148.71,148.73,21240.0,143.9593,144.0271,143.9496,143.969,21240.0
2023-09-14 15:40:00,148.73,148.82,148.73,148.82,19972.0,143.969,144.0561,143.969,144.0561,19972.0
2023-09-14 15:45:00,148.82,148.82,148.73,148.77,54472.0,144.0561,144.0561,143.969,144.0077,54472.0
2023-09-14 15:50:00,148.77,148.83,148.76,148.78,88515.0,144.0077,144.0658,143.998,144.0174,88515.0
2023-09-14 15:55:00,148.78,148.86,148.72,148.85,171594.0,144.0174,144.0948,143.9593,144.0852,171594.0
2023-09-15 09:30:00,148.35,148.35,148.02,148.35,118625.0,143.6012,143.6012,143.2817,143.6012,118625.0
2023-09-15 09:35:00,148.37,148.47,148.29,148.4,32813.0,143.6205,143.7173,143.5431,143.6496,32813.0
2023-09-15 09:40:00,148.4,148.48,148.3,148.47,67846.0,143.6496,143.727,143.5528,143.7173,67846.0
2023-09-15 09:45:00,148.46,148.47,148.3,148.43,55669.0,143.7076,143.7173,143.5528,143.6786,55669.0
2023-09-15 09:50:00,148.42,148.46,148.34,148.43,66653.0,143.6689,143.7076,143.5915,143.6786,66653.0
2023-09-15 09:55:00,148.43,148.46,148.35,148.42,31440.0,143.6786,143.7076,143.6012,143.6689,31440.0
2023-09-15 10:00:00,148.5,148.63,148.43,148.57,60197.0,143.7464,143.8722,143.6786,143.8141,60197.0
2023-09-15 10:05:00,148.57,148.71,148.52,148.54,84171.0,143.8141,143.9496,143.7657,143.7851,84171.0
2023-09-15 10:10:00,148.55,148.6,148.42,148.44,28900.0,143.7948,143.8432,143.6689,143.6883,28900.0
2023-09-15 10:15:00,148.43,148.48,148.34,148.46,52219.0,143.6786,143.727,143.5915,143.7076,52219.0
2023-09-15 10:20:00,148.44,148.52,148.41,148.45,34945.0,143.6883,143.7657,143.6592,143.698,34945.0
2023-09-15 10:25:00,148.43,148.46,148.35,148.38,43617.0,143.6786,143.7076,143.6012,143.6302,43617.0
2023-09-15 10:30:00,148.38,148.38,148.3,148.37,47101.0,143.6302,143.6302,143.5528,143.6205,47101.0
2023-09-15 10:35:00,148.36,148.4,148.3,148.35,14683.0,143.6108,143.6496,143.5528,143.6012,14683.0
2023-09-15 10:40:00,148.36,148.36,148.24,148.24,16794.0,143.6108,143.6108,143.4947,143.4947,16794.0
2023-09-15 10:45:00,148.26,148.29,148.19,148.24,37800.0,143.514,143.5431,143.4463,143.4947,37800.0
2023-09-15 10:50:00,148.23,148.23,148.0,148.06,22299.0,143.485,143.485,143.2624,143.3204,22299.0
2023-09-15 10:55:00,148.05,148.05,147.87,147.89,25152.0,143.3108,143.3108,143.1365,143.1559,25152.0
2023-09-15 11:00:00,147.89,147.9,147.76,147.8,14309.0,143.1559,143.1656,143.0301,143.0688,14309.0
2023-09-15 11:05:00,147.81,147.9,147.76,147.89,29804.0,143.0785,143.1656,143.0301,143.1559,29804.0
2023-09-15 11:10:00,147.93,147.93,147.84,147.85,44452.0,143.1946,143.1946,143.1075,143.1172,44452.0
2023-09-15 11:15:00,147.85,147.94,147.82,147.94,20108.0,143.1172,143.2043,143.0881,143.2043,20108.0
2023-09-15 11:20:00,147.94,148.01,147.9,147.98,9820.0,143.2043,143.272,143.1656,143.243,9820.0
2023-09-15 11:25:00,147.98,148.08,147.94,148.08,49719.0,143.243,143.3398,143.2043,143.3398,49719.0
2023-09-15 11:30:00,148.05,148.14,148.02,148.03,473959.0,143.3108,143.3979,143.2817,143.2914,473959.0
2023-09-15 11:35:00,148.03,148.11,148.0,148.08,28301.0,143.2914,143.3688,143.2624,143.3398,28301.0
2023-09-15 11:40:00,148.11,148.17,148.08,148.16,15475.0,143.3688,143.4269,143.3398,143.4172,15475.0
2023-09-15 11:45:00,148.16,148.23,148.1,148.23,14023.0,143.4172,143.485,143.3592,143.485,14023.0
2023-09-15 11:50:00,148.24,148.25,148.15,148.18,25410.0,143.4947,143.5044,143.4076,143.4366,25410.0
2023-09-15 11:55:00,148.18,148.21,148.1,148.17,20830.0,143.4366,143.4656,143.3592,143.4269,20830.0
2023-09-15 12:00:00,148.18,148.2,148.14,148.17,44290.0,143.4366,143.456,143.3979,143.4269,44290.0
2023-09-15 12:05:00,148.18,148.21,148.14,148.19,23767.0,143.4366,143.4656,143.3979,143.4463,23767.0
2023-09-15 12:10:00,148.19,148.2,148.12,148.16,40878.0,143.4463,143.456,143.3785,143.4172,40878.0
2023-09-15 12:15:00,148.16,148.21,148.12,148.19,13071.0,143.4172,143.4656,143.3785,143.4463,13071.0
2023-09-15 12:20:00,148.19,148.22,148.16,148.19,22327.0,143.4463,143.4753,143.4172,143.4463,22327.0
2023-09-15 12:25:00,148.19,148.19,148.09,148.11,21860.0,143.4463,143.4463,143.3495,143.3688,21860.0
2023-09-15 12:30:00,148.11,148.13,148.08,148.11,132007.0,143.3688,143.3882,143.3398,143.3688,132007.0
2023-09-15 12:35:00,148.12,148.14,148.06,148.13,60033.0,143.3785,143.3979,143.3204,143.3882,60033.0
2023-09-15 12:40:00,148.13,148.14,148.08,148.1,38172.0,143.3882,143.3979,143.3398,143.3592,38172.0
2023-09-15 12:45:00,148.09,148.1,148.02,148.1,27778.0,143.3495,143.3592,143.2817,143.3592,27778.0
2023-09-15 12:50:00,148.09,148.11,148.04,148.05,21865.0,143.3495,143.3688,143.3011,143.3108,21865.0
2023-09-15 12:55:00,148.02,148.03,147.94,147.99,19456.0,143.2817,143.2914,143.2043,143.2527,19456.0
2023-09-15 13:00:00,147.98,147.98,147.81,147.81,41411.0,143.243,143.243,143.0785,143.0785,41411.0
2023-09-15 13:05:00,147.81,147.82,147.73,147.75,31196.0,143.0785,143.0881,143.001,143.0204,31196.0
2023-09-15 13:10:00,147.74,147.76,147.63,147.68,21374.0,143.0107,143.0301,142.9042,142.9526,21374.0
2023-09-15 13:15:00,147.68,147.69,147.64,147.64,10374.0,142.9526,142.9623,142.9139,142.9139,10374.0
2023-09-15 13:20:00,147.62,147.63,147.54,147.56,69395.0,142.8945,142.9042,142.8171,142.8365,69395.0
2023-09-15 13:25:00,147.56,147.59,147.54,147.57,14597.0,142.8365,142.8655,142.8171,142.8461,14597.0
2023-09-15 13:30:00,147.55,147.61,147.45,147.6,43906.0,142.8268,142.8849,142.73,142.8752,43906.0
2023-09-15 13:35:00,147.61,147.74,147.6,147.74,44301.0,142.8849,143.0107,142.8752,143.0107,44301.0
2023-09-15 13:40:00,147.74,147.85,147.69,147.84,36862.0,143.0107,143.1172,142.9623,143.1075,36862.0
2023-09-15 13:45:00,147.84,147.89,147.81,147.85,31269.0,143.1075,143.1559,143.0785,143.1172,31269.0
2023-09-15 13:50:00,147.86,147.9,147.81,147.87,11104.0,143.1268,143.1656,143.0785,143.1365,11104.0
2023-09-15 13:55:00,147.85,147.87,147.82,147.84,12027.0,143.1172,143.1365,143.0881,143.1075,12027.0
2023-09-15 14:00:00,147.83,147.83,147.72,147.78,46139.0,143.0978,143.0978,142.9913,143.0494,46139.0
2023-09-15 14:05:00,147.79,147.8,147.68,147.68,34890.0,143.0591,143.0688,142.9526,142.9526,34890.0
2023-09-15 14:10:00,147.68,147.74,147.62,147.62,36083.0,142.9526,143.0107,142.8945,142.8945,36083.0
2023-09-15 14:15:00,147.62,147.7,147.62,147.67,15828.0,142.8945,142.972,142.8945,142.9429,15828.0
2023-09-15 14:20:00,147.66,147.71,147.65,147.66,8977.0,142.9333,142.9817,142.9236,142.9333,8977.0
2023-09-15 14:25:00,147.64,147.69,147.63,147.64,11477.0,142.9139,142.9623,142.9042,142.9139,11477.0
2023-09-15 14:30:00,147.65,147.69,147.63,147.69,10662.0,142.9236,142.9623,142.9042,142.9623,10662.0
2023-09-15 14:35:00,147.69,147.78,147.68,147.74,18310.0,142.9623,143.0494,142.9526,143.0107,18310.0
2023-09-15 14:40:00,147.77,147.79,147.73,147.78,12281.0,143.0397,143.0591,143.001,143.0494,12281.0
2023-09-15 14:45:00,147.78,147.85,147.78,147.84,36963.0,143.0494,143.1172,143.0494,143.1075,36963.0
2023-09-15 14:50:00,147.84,147.87,147.74,147.78,24120.0,143.1075,143.1365,143.0107,143.0494,24120.0
2023-09-15 14:55:00,147.79,147.89,147.79,147.89,15542.0,143.0591,143.1559,143.0591,143.1559,15542.0
2023-09-15 15:00:00,147.89,147.89,147.72,147.74,16717.0,143.1559,143.1559,142.9913,143.0107,16717.0
2023-09-15 15:05:00,147.75,147.76,147.68,147.73,17108.0,143.0204,143.0301,142.9526,143.001,17108.0
2023-09-15 15:10:00,147.72,147.78,147.71,147.77,14656.0,142.9913,143.0494,142.9817,143.0397,14656.0
2023-09-15 15:15:00,147.77,147.82,147.75,147.78,16851.0,143.0397,143.0881,143.0204,143.0494,16851.0
2023-09-15 15:20:00,147.78,147.78,147.68,147.7,15117.0,143.0494,143.0494,142.9526,142.972,15117.0
2023-09-15 15:25:00,147.7,147.75,147.67,147.72,29763.0,142.972,143.0204,142.9429,142.9913,29763.0
2023-09-15 15:30:00,147.74,147.77,147.64,147.64,15894.0,143.0107,143.0397,142.9139,142.9139,15894.0
2023-09-15 15:35:00,147.64,147.66,147.48,147.49,42037.0,142.9139,142.9333,142.759,142.7687,42037.0
2023-09-15 15:40:00,147.48,147.55,147.46,147.47,18419.0,142.759,142.8268,142.7397,142.7493,18419.0
2023-09-15 15:45:00,147.47,147.56,147.44,147.5,44697.0,142.7493,142.8365,142.7203,142.7784,44697.0
2023-09-15 15:50:00,147.51,147.65,147.45,147.56,84047.0,142.7881,142.9236,142.73,142.8365,84047.0
2023-09-15 15:55:00,147.56,147.6,147.44,147.56,168094.0,142.8365,142.8752,142.7203,142.8365,168094.0
2023-09-18 09:30:00,146.9,146.9,146.58,146.71,53625.0,142.8161,142.8161,142.505,142.6314,53625.0
2023-09-18 09:35:00,146.73,146.8,146.55,146.64,108415.0,142.6508,142.7189,142.4758,142.5633,108415.0
2023-09-18 09:40:00,146.66,146.74,146.25,146.35,56620.0,142.5828,142.6605,142.1842,142.2814,56620.0
2023-09-18 09:45:00,146.39,146.49,146.27,146.27,49528.0,142.3203,142.4175,142.2036,142.2036,49528.0
2023-09-18 09:50:00,146.27,146.47,146.21,146.4,44105.0,142.2036,142.398,142.1453,142.33,44105.0
2023-09-18 09:55:00,146.39,146.48,146.33,146.47,60371.0,142.3203,142.4078,142.2619,142.398,60371.0
2023-09-18 10:00:00,146.47,146.67,146.46,146.53,121433.0,142.398,142.5925,142.3883,142.4564,121433.0
2023-09-18 10:05:00,146.53,146.57,146.42,146.56,99936.0,142.4564,142.4953,142.3494,142.4855,99936.0
2023-09-18 10:10:00,146.58,146.68,146.53,146.59,40225.0,142.505,142.6022,142.4564,142.5147,40225.0
2023-09-18 10:15:00,146.56,146.64,146.56,146.59,48075.0,142.4855,142.5633,142.4855,142.5147,48075.0
2023-09-18 10:20:00,146.61,146.67,146.6,146.65,38190.0,142.5341,142.5925,142.5244,142.573,38190.0
2023-09-18 10:25:00,146.65,146.7,146.61,146.65,64489.0,142.573,142.6216,142.5341,142.573,64489.0
2023-09-18 10:30:00,146.65,146.81,146.64,146.8,45129.0,142.573,142.7286,142.5633,142.7189,45129.0
2023-09-18 10:35:00,146.82,146.87,146.71,146.73,24802.0,142.7383,142.7869,142.6314,142.6508,24802.0
2023-09-18 10:40:00,146.74,146.81,146.69,146.79,17113.0,142.6605,142.7286,142.6119,142.7091,17113.0
2023-09-18 10:45:00,146.81,146.83,146.77,146.78,60922.0,142.7286,142.748,142.6897,142.6994,60922.0
2023-09-18 10:50:00,146.78,146.81,146.75,146.79,76307.0,142.6994,142.7286,142.6703,142.7091,76307.0
2023-09-18 10:55:00,146.79,146.85,146.79,146.79,18572.0,142.7091,142.7675,142.7091,142.7091,18572.0
2023-09-18 11:00:00,146.79,146.81,146.74,146.78,7886.0,142.7091,142.7286,142.6605,142.6994,7886.0
2023-09-18 11:05:00,146.76,146.76,146.7,146.71,15068.0,142.68,142.68,142.6216,142.6314,15068.0
2023-09-18 11:10:00,146.72,146.75,146.67,146.68,6951.0,142.6411,142.6703,142.5925,142.6022,6951.0
2023-09-18 11:15:00,146.68,146.74,146.67,146.74,10807.0,142.6022,142.6605,142.5925,142.6605,10807.0
2023-09-18 11:20:00,146.74,146.8,146.73,146.78,37771.0,142.6605,142.7189,142.6508,142.6994,37771.0
2023-09-18 11:25:00,146.78,146.81,146.76,146.81,29331.0,142.6994,142.7286,142.68,142.7286,29331.0
2023-09-18 11:30:00,146.83,146.93,146.83,146.89,47109.0,142.748,142.8453,142.748,142.8064,47109.0
2023-09-18 11:35:00,146.89,146.93,146.86,146.92,11160.0,142.8064,142.8453,142.7772,142.8355,11160.0
2023-09-18 11:40:00,146.93,147.04,146.93,147.0,27284.0,142.8453,142.9522,142.8453,142.9133,27284.0
2023-09-18 11:45:00,147.01,147.03,146.96,146.97,5881.0,142.923,142.9425,142.8744,142.8841,5881.0
2023-09-18 11:50:00,146.96,147.01,146.96,146.98,18667.0,142.8744,142.923,142.8744,142.8939,18667.0
2023-09-18 11:55:00,146.99,147.0,146.94,146.97,8042.0,142.9036,142.9133,142.855,142.8841,8042.0
2023-09-18 12:00:00,146.98,147.0,146.96,146.99,6421.0,142.8939,142.9133,142.8744,142.9036,6421.0
2023-09-18 12:05:00,147.0,147.0,146.92,146.93,9961.0,142.9133,142.9133,142.8355,142.8453,9961.0
2023-09-18 12:10:00,146.93,146.95,146.91,146.93,7239.0,142.8453,142.8647,142.8258,142.8453,7239.0
2023-09-18 12:15:00,146.93,146.97,146.9,146.95,12252.0,142.8453,142.8841,142.8161,142.8647,12252.0
2023-09-18 12:20:00,146.95,146.97,146.91,146.95,64199.0,142.8647,142.8841,142.8258,142.8647,64199.0
2023-09-18 12:25:00,146.96,146.97,146.93,146.95,19728.0,142.8744,142.8841,142.8453,142.8647,19728.0
2023-09-18 12:30:00,146.95,147.04,146.95,147.01,33816.0,142.8647,142.9522,142.8647,142.923,33816.0
2023-09-18 12:35:00,147.02,147.02,147.0,147.02,4820.0,142.9327,142.9327,142.9133,142.9327,4820.0
2023-09-18 12:40:00,147.0,147.03,146.97,146.97,16312.0,142.9133,142.9425,142.8841,142.8841,16312.0
2023-09-18 12:45:00,146.97,147.03,146.96,147.03,7012.0,142.8841,142.9425,142.8744,142.9425,7012.0
2023-09-18 12:50:00,147.03,147.03,146.98,146.99,4943.0,142.9425,142.9425,142.8939,142.9036,4943.0
2023-09-18 12:55:00,146.98,147.01,146.97,146.97,13944.0,142.8939,142.923,142.8841,142.8841,13944.0
2023-09-18 13:00:00,146.98,147.05,146.98,147.01,13144.0,142.8939,142.9619,142.8939,142.923,13144.0
2023-09-18 13:05:00,147.01,147.01,146.96,146.98,11376.0,142.923,142.923,142.8744,142.8939,11376.0
2023-09-18 13:10:00,146.96,146.98,146.94,146.96,27430.0,142.8744,142.8939,142.855,142.8744,27430.0
2023-09-18 13:15:00,146.96,146.96,146.89,146.92,14573.0,142.8744,142.8744,142.8064,142.8355,14573.0
2023-09-18 13:20:00,146.95,146.99,146.93,146.97,19295.0,142.8647,142.9036,142.8453,142.8841,19295.0
2023-09-18 13:25:00,146.97,147.02,146.95,146.96,34598.0,142.8841,142.9327,142.8647,142.8744,34598.0
2023-09-18 13:30:00,146.96,147.02,146.95,147.02,18345.0,142.8744,142.9327,142.8647,142.9327,18345.0
2023-09-18 13:35:00,147.03,147.05,147.01,147.01,10423.0,142.9425,142.9619,142.923,142.923,10423.0
2023-09-18 13:40:00,147.01,147.02,146.97,147.0,21178.0,142.923,142.9327,142.8841,142.9133,21178.0
2023-09-18 13:45:00,147.0,147.01,146.95,146.97,19907.0,142.9133,142.923,142.8647,142.8841,19907.0
2023-09-18 13:50:00,146.96,146.98,146.91,146.92,12926.0,142.8744,142.8939,142.8258,142.8355,12926.0
2023-09-18 13:55:00,146.92,146.93,146.89,146.89,9107.0,142.8355,142.8453,142.8064,142.8064,9107.0
2023-09-18 14:00:00,146.9,146.9,146.86,146.87,13150.0,142.8161,142.8161,142.7772,142.7869,13150.0
2023-09-18 14:05:00,146.87,146.87,146.83,146.84,17281.0,142.7869,142.7869,142.748,142.7578,17281.0
2023-09-18 14:10:00,146.84,146.86,146.81,146.85,10960.0,142.7578,142.7772,142.7286,142.7675,10960.0
2023-09-18 14:15:00,146.86,146.88,146.82,146.83,9815.0,142.7772,142.7966,142.7383,142.748,9815.0
2023-09-18 14:20:00,146.83,146.85,146.8,146.81,15053.0,142.748,142.7675,142.7189,142.7286,15053.0
2023-09-18 14:25:00,146.81,146.82,146.77,146.8,14555.0,142.7286,142.7383,142.6897,142.7189,14555.0
2023-09-18 14:30:00,146.8,146.83,146.78,146.81,20717.0,142.7189,142.748,142.6994,142.7286,20717.0
2023-09-18 14:35:00,146.81,146.84,146.79,146.79,20890.0,142.7286,142.7578,142.7091,142.7091,20890.0
2023-09-18 14:40:00,146.79,146.82,146.77,146.81,10487.0,142.7091,142.7383,142.6897,142.7286,10487.0
2023-09-18 14:45:00,146.81,146.82,146.76,146.77,11378.0,142.7286,142.7383,142.68,142.6897,11378.0
2023-09-18 14:50:00,146.77,146.78,146.62,146.63,19361.0,142.6897,142.6994,142.5439,142.5536,19361.0
2023-09-18 14:55:00,146.62,146.7,146.6,146.68,8990.0,142.5439,142.6216,142.5244,142.6022,8990.0
2023-09-18 15:00:00,146.68,146.68,146.62,146.67,15628.0,142.6022,142.6022,142.5439,142.5925,15628.0
2023-09-18 15:05:00,146.68,146.73,146.66,146.7,16644.0,142.6022,142.6508,142.5828,142.6216,16644.0
2023-09-18 15:10:00,146.7,146.73,146.66,146.69,11918.0,142.6216,142.6508,142.5828,142.6119,11918.0
2023-09-18 15:15:00,146.69,146.71,146.66,146.67,133031.0,142.6119,142.6314,142.5828,142.5925,133031.0
2023-09-18 15:20:00,146.67,146.67,146.59,146.6,23879.0,142.5925,142.5925,142.5147,142.5244,23879.0
2023-09-18 15:25:00,146.6,146.67,146.6,146.66,13664.0,142.5244,142.5925,142.5244,142.5828,13664.0
2023-09-18 15:30:00,146.65,146.65,146.58,146.59,13509.0,142.573,142.573,142.505,142.5147,13509.0
2023-09-18 15:35:00,146.59,146.61,146.57,146.58,25685.0,142.5147,142.5341,142.4953,142.505,25685.0
2023-09-18 15:40:00,146.59,146.65,146.57,146.58,71123.0,142.5147,142.573,142.4953,142.505,71123.0
2023-09-18 15:45:00,146.58,146.61,146.55,146.58,25615.0,142.505,142.5341,142.4758,142.505,25615.0
2023-09-18 15:50:00,146.58,146.6,146.52,146.53,52088.0,142.505,142.5244,142.4466,142.4564,52088.0
2023-09-18 15:55:00,146.54,146.64,146.54,146.6,137731.0,142.4661,142.5633,142.4661,142.5244,137731.0
2023-09-19 09:30:00,146.58,146.61,146.47,146.59,43124.0,142.505,142.5341,142.398,142.5147,43124.0
2023-09-19 09:35:00,146.58,146.72,146.5,146.71,95407.0,142.505,142.6411,142.4272,142.6314,95407.0
2023-09-19 09:40:00,146.71,146.75,146.49,146.52,22167.0,142.6314,142.6703,142.4175,142.4466,22167.0
2023-09-19 09:45:00,146.53,146.66,146.53,146.65,30915.0,142.4564,142.5828,142.4564,142.573,30915.0
2023-09-19 09:50:00,146.64,146.69,146.58,146.61,86690.0,142.5633,142.6119,142.505,142.5341,86690.0
2023-09-19 09:55:00,146.59,146.65,146.41,146.46,87428.0,142.5147,142.573,142.3397,142.3883,87428.0
2023-09-19 10:00:00,146.46,146.47,146.23,146.23,114315.0,142.3883,142.398,142.1647,142.1647,114315.0
2023-09-19 10:05:00,146.23,146.28,146.15,146.18,42970.0,142.1647,142.2133,142.0869,142.1161,42970.0
2023-09-19 10:10:00,146.18,146.21,146.13,146.15,30659.0,142.1161,142.1453,142.0675,142.0869,30659.0
2023-09-19 10:15:00,146.15,146.15,146.03,146.13,54147.0,142.0869,142.0869,141.9703,142.0675,54147.0
2023-09-19 10:20:00,146.14,146.2,146.12,146.16,14201.0,142.0772,142.1355,142.0578,142.0967,14201.0
2023-09-19 10:25:00,146.17,146.23,146.16,146.22,20475.0,142.1064,142.1647,142.0967,142.155,20475.0
2023-09-19 10:30:00,146.23,146.23,146.12,146.14,13623.0,142.1647,142.1647,142.0578,142.0772,13623.0
2023-09-19 10:35:00,146.15,146.2,146.07,146.07,28348.0,142.0869,142.1355,142.0092,142.0092,28348.0
2023-09-19 10:40:00,146.08,146.15,146.01,146.11,27378.0,142.0189,142.0869,141.9508,142.048,27378.0
2023-09-19 10:45:00,146.1,146.16,146.0,146.02,39469.0,142.0383,142.0967,141.9411,141.9605,39469.0
2023-09-19 10:50:00,146.01,146.05,146.0,146.02,23111.0,141.9508,141.9897,141.9411,141.9605,23111.0
2023-09-19 10:55:00,146.02,146.05,145.98,146.01,62039.0,141.9605,141.9897,141.9217,141.9508,62039.0
2023-09-19 11:00:00,146.0,146.05,145.97,146.0,15697.0,141.9411,141.9897,141.9119,141.9411,15697.0
2023-09-19 11:05:00,146.0,146.03,145.94,146.0,16302.0,141.9411,141.9703,141.8828,141.9411,16302.0
2023-09-19 11:10:00,146.0,146.07,145.95,146.06,30208.0,141.9411,142.0092,141.8925,141.9994,30208.0
2023-09-19 11:15:00,146.04,146.04,145.94,145.97,33151.0,141.98,141.98,141.8828,141.9119,33151.0
2023-09-19 11:20:00,145.98,146.03,145.94,145.94,30170.0,141.9217,141.9703,141.8828,141.8828,30170.0
2023-09-19 11:25:00,145.95,146.07,145.95,146.07,16622.0,141.8925,142.0092,141.8925,142.0092,16622.0
2023-09-19 11:30:00,146.07,146.08,146.02,146.06,34781.0,142.0092,142.0189,141.9605,141.9994,34781.0
2023-09-19 11:35:00,146.06,146.09,146.03,146.03,13359.0,141.9994,142.0286,141.9703,141.9703,13359.0
2023-09-19 11:40:00,146.03,146.04,145.97,145.98,24498.0,141.9703,141.98,141.9119,141.9217,24498.0
2023-09-19 11:45:00,145.97,146.0,145.89,145.97,371715.0,141.9119,141.9411,141.8342,141.9119,371715.0
2023-09-19 11:50:00,145.97,146.01,145.92,145.99,16512.0,141.9119,141.9508,141.8633,141.9314,16512.0
2023-09-19 11:55:00,145.98,146.03,145.95,146.01,36752.0,141.9217,141.9703,141.8925,141.9508,36752.0
2023-09-19 12:00:00,146.02,146.02,145.95,145.97,31392.0,141.9605,141.9605,141.8925,141.9119,31392.0
2023-09-19 12:05:00,145.96,145.96,145.86,145.89,48434.0,141.9022,141.9022,141.805,141.8342,48434.0
2023-09-19 12:10:00,145.88,145.92,145.85,145.92,25843.0,141.8244,141.8633,141.7953,141.8633,25843.0
2023-09-19 12:15:00,145.92,145.94,145.89,145.93,22208.0,141.8633,141.8828,141.8342,141.8731,22208.0
2023-09-19 12:20:00,145.91,145.91,145.86,145.89,49335.0,141.8536,141.8536,141.805,141.8342,49335.0
2023-09-19 12:25:00,145.9,145.91,145.85,145.87,24043.0,141.8439,141.8536,141.7953,141.8147,24043.0
2023-09-19 12:30:00,145.86,145.86,145.81,145.81,28908.0,141.805,141.805,141.7564,141.7564,28908.0
2023-09-19 12:35:00,145.82,145.83,145.72,145.73,29182.0,141.7661,141.7758,141.6689,141.6786,29182.0
2023-09-19 12:40:00,145.72,145.77,145.72,145.72,10191.0,141.6689,141.7175,141.6689,141.6689,10191.0
2023-09-19 12:45:00,145.73,145.75,145.66,145.72,47168.0,141.6786,141.6981,141.6106,141.6689,47168.0
2023-09-19 12:50:00,145.72,145.76,145.68,145.76,13908.0,141.6689,141.7078,141.63,141.7078,13908.0
2023-09-19 12:55:00,145.76,145.82,145.74,145.82,22522.0,141.7078,141.7661,141.6883,141.7661,22522.0
2023-09-19 13:00:00,145.83,145.85,145.8,145.84,16665.0,141.7758,141.7953,141.7467,141.7856,16665.0
2023-09-19 13:05:00,145.84,145.86,145.8,145.86,21915.0,141.7856,141.805,141.7467,141.805,21915.0
2023-09-19 13:10:00,145.86,145.89,145.8,145.89,19202.0,141.805,141.8342,141.7467,141.8342,19202.0
2023-09-19 13:15:00,145.9,145.94,145.88,145.93,31998.0,141.8439,141.8828,141.8244,141.8731,31998.0
2023-09-19 13:20:00,145.92,145.96,145.9,145.93,19081.0,141.8633,141.9022,141.8439,141.8731,19081.0
2023-09-19 13:25:00,145.93,145.94,145.88,145.92,24270.0,141.8731,141.8828,141.8244,141.8633,24270.0
2023-09-19 13:30:00,145.92,146.01,145.92,145.98,10405.0,141.8633,141.9508,141.8633,141.9217,10405.0
2023-09-19 13:35:00,145.99,146.05,145.98,146.04,15722.0,141.9314,141.9897,141.9217,141.98,15722.0
2023-09-19 13:40:00,146.05,146.08,146.01,146.03,14430.0,141.9897,142.0189,141.9508,141.9703,14430.0
2023-09-19 13:45:00,146.04,146.2,146.04,146.17,48990.0,141.98,142.1355,141.98,142.1064,48990.0
2023-09-19 13:50:00,146.19,146.24,146.18,146.24,11360.0,142.1258,142.1744,142.1161,142.1744,11360.0
2023-09-19 13:55:00,146.23,146.23,146.15,146.18,15227.0,142.1647,142.1647,142.0869,142.1161,15227.0
2023-09-19 14:00:00,146.18,146.25,146.16,146.23,33113.0,142.1161,142.1842,142.0967,142.1647,33113.0
2023-09-19 14:05:00,146.23,146.25,146.2,146.2,29922.0,142.1647,142.1842,142.1355,142.1355,29922.0
2023-09-19 14:10:00,146.21,146.26,146.2,146.21,25159.0,142.1453,142.1939,142.1355,142.1453,25159.0
2023-09-19 14:15:00,146.21,146.21,146.15,146.18,28959.0,142.1453,142.1453,142.0869,142.1161,28959.0
2023-09-19 14:20:00,146.18,146.2,146.15,146.15,11950.0,142.1161,142.1355,142.0869,142.0869,11950.0
2023-09-19 14:25:00,146.14,146.19,146.14,146.15,14009.0,142.0772,142.1258,142.0772,142.0869,14009.0
2023-09-19 14:30:00,146.14,146.24,146.14,146.24,14563.0,142.0772,142.1744,142.0772,142.1744,14563.0
2023-09-19 14:35:00,146.25,146.5,146.25,146.45,135146.0,142.1842,142.4272,142.1842,142.3786,135146.0
2023-09-19 14:40:00,146.45,146.48,146.41,146.45,57206.0,142.3786,142.4078,142.3397,142.3786,57206.0
2023-09-19 14:45:00,146.46,146.47,146.4,146.41,47380.0,142.3883,142.398,142.33,142.3397,47380.0
2023-09-19 14:50:00,146.41,146.41,146.31,146.33,127513.0,142.3397,142.3397,142.2425,142.2619,127513.0
2023-09-19 14:55:00,146.34,146.36,146.26,146.26,20723.0,142.2717,142.2911,142.1939,142.1939,20723.0
2023-09-19 15:00:00,146.25,146.27,146.2,146.26,29778.0,142.1842,142.2036,142.1355,142.1939,29778.0
2023-09-19 15:05:00,146.25,146.28,146.23,146.25,52553.0,142.1842,142.2133,142.1647,142.1842,52553.0
2023-09-19 15:10:00,146.25,146.29,146.19,146.22,18261.0,142.1842,142.223,142.1258,142.155,18261.0
2023-09-19 15:15:00,146.22,146.25,146.19,146.22,15987.0,142.155,142.1842,142.1258,142.155,15987.0
2023-09-19 15:20:00,146.22,146.26,146.18,146.25,22307.0,142.155,142.1939,142.1161,142.1842,22307.0
2023-09-19 15:25:00,146.25,146.35,146.25,146.34,20915.0,142.1842,142.2814,142.1842,142.2717,20915.0
2023-09-19 15:30:00,146.34,146.36,146.26,146.34,70325.0,142.2717,142.2911,142.1939,142.2717,70325.0
2023-09-19 15:35:00,146.33,146.33,146.26,146.33,25568.0,142.2619,142.2619,142.1939,142.2619,25568.0
2023-09-19 15:40:00,146.34,146.4,146.3,146.39,85350.0,142.2717,142.33,142.2328,142.3203,85350.0
2023-09-19 15:45:00,146.42,146.48,146.38,146.4,95551.0,142.3494,142.4078,142.3105,142.33,95551.0
2023-09-19 15:50:00,146.4,146.42,146.32,146.32,71939.0,142.33,142.3494,142.2522,142.2522,71939.0
2023-09-19 15:55:00,146.32,146.38,146.27,146.3,119208.0,142.2522,142.3105,142.2036,142.2328,119208.0
2023-09-20 09:30:00,146.91,147.03,146.87,147.01,96470.0,142.8258,142.9425,142.7869,142.923,96470.0
2023-09-20 09:35:00,147.02,147.04,146.9,147.02,62203.0,142.9327,142.9522,142.8161,142.9327,62203.0
2023-09-20 09:40:00,147.03,147.04,146.94,147.01,24096.0,142.9425,142.9522,142.855,142.923,24096.0
2023-09-20 09:45:00,147.03,147.13,147.01,147.13,13633.0,142.9425,143.0397,142.923,143.0397,13633.0
2023-09-20 09:50:00,147.12,147.18,147.09,147.15,56009.0,143.03,143.0883,143.0008,143.0591,56009.0
2023-09-20 09:55:00,147.15,147.21,147.13,147.13,33238.0,143.0591,143.1175,143.0397,143.0397,33238.0
2023-09-20 10:00:00,147.13,147.24,147.12,147.21,47269.0,143.0397,143.1466,143.03,143.1175,47269.0
2023-09-20 10:05:00,147.21,147.25,147.14,147.2,100090.0,143.1175,143.1564,143.0494,143.1077,100090.0
2023-09-20 10:10:00,147.2,147.21,147.04,147.07,18603.0,143.1077,143.1175,142.9522,142.9814,18603.0
2023-09-20 10:15:00,147.07,147.19,147.06,147.15,22066.0,142.9814,143.098,142.9716,143.0591,22066.0
2023-09-20 10:20:00,147.15,147.24,147.15,147.22,48561.0,143.0591,143.1466,143.0591,143.1272,48561.0
2023-09-20 10:25:00,147.22,147.27,147.19,147.25,24166.0,143.1272,143.1758,143.098,143.1564,24166.0
2023-09-20 10:30:00,147.25,147.28,147.21,147.27,48313.0,143.1564,143.1855,143.1175,143.1758,48313.0
2023-09-20 10:35:00,147.27,147.27,147.16,147.16,36811.0,143.1758,143.1758,143.0689,143.0689,36811.0
2023-09-20 10:40:00,147.15,147.17,147.13,147.17,98574.0,143.0591,143.0786,143.0397,143.0786,98574.0
2023-09-20 10:45:00,147.16,147.2,147.14,147.15,10958.0,143.0689,143.1077,143.0494,143.0591,10958.0
2023-09-20 10:50:00,147.15,147.22,147.15,147.2,67172.0,143.0591,143.1272,143.0591,143.1077,67172.0
2023-09-20 10:55:00,147.23,147.27,147.22,147.25,11873.0,143.1369,143.1758,143.1272,143.1564,11873.0
2023-09-20 11:00:00,147.26,147.32,147.24,147.25,36518.0,143.1661,143.2244,143.1466,143.1564,36518.0
2023-09-20 11:05:00,147.25,147.33,147.24,147.32,13820.0,143.1564,143.2341,143.1466,143.2244,13820.0
2023-09-20 11:10:00,147.32,147.41,147.32,147.38,25961.0,143.2244,143.3119,143.2244,143.2827,25961.0
2023-09-20 11:15:00,147.38,147.38,147.32,147.33,31741.0,143.2827,143.2827,143.2244,143.2341,31741.0
2023-09-20 11:20:00,147.33,147.34,147.29,147.34,57733.0,143.2341,143.2439,143.1952,143.2439,57733.0
2023-09-20 11:25:00,147.33,147.34,147.26,147.27,20628.0,143.2341,143.2439,143.1661,143.1758,20628.0
2023-09-20 11:30:00,147.26,147.32,147.25,147.29,23342.0,143.1661,143.2244,143.1564,143.1952,23342.0
2023-09-20 11:35:00,147.3,147.32,147.22,147.22,78600.0,143.205,143.2244,143.1272,143.1272,78600.0
2023-09-20 11:40:00,147.22,147.27,147.21,147.23,24836.0,143.1272,143.1758,143.1175,143.1369,24836.0
2023-09-20 11:45:00,147.23,147.27,147.23,147.23,13698.0,143.1369,143.1758,143.1369,143.1369,13698.0
2023-09-20 11:50:00,147.24,147.27,147.22,147.25,42254.0,143.1466,143.1758,143.1272,143.1564,42254.0
2023-09-20 11:55:00,147.26,147.28,147.22,147.28,10167.0,143.1661,143.1855,143.1272,143.1855,10167.0
2023-09-20 12:00:00,147.27,147.28,147.23,147.26,13482.0,143.1758,143.1855,143.1369,143.1661,13482.0
2023-09-20 12:05:00,147.25,147.25,147.19,147.22,17539.0,143.1564,143.1564,143.098,143.1272,17539.0
2023-09-20 12:10:00,147.22,147.27,147.21,147.25,18140.0,143.1272,143.1758,143.1175,143.1564,18140.0
2023-09-20 12:15:00,147.26,147.3,147.25,147.29,15818.0,143.1661,143.205,143.1564,143.1952,15818.0
2023-09-20 12:20:00,147.28,147.32,147.28,147.3,6418.0,143.1855,143.2244,143.1855,143.205,6418.0
2023-09-20 12:25:00,147.3,147.37,147.27,147.34,24461.0,143.205,143.273,143.1758,143.2439,24461.0
2023-09-20 12:30:00,147.35,147.37,147.33,147.35,40045.0,143.2536,143.273,143.2341,143.2536,40045.0
2023-09-20 12:35:00,147.35,147.38,147.34,147.36,23838.0,143.2536,143.2827,143.2439,143.2633,23838.0
2023-09-20 12:40:00,147.35,147.4,147.35,147.39,5427.0,143.2536,143.3022,143.2536,143.2925,5427.0
2023-09-20 12:45:00,147.38,147.39,147.34,147.34,16324.0,143.2827,143.2925,143.2439,143.2439,16324.0
2023-09-20 12:50:00,147.36,147.38,147.33,147.34,40331.0,143.2633,143.2827,143.2341,143.2439,40331.0
2023-09-20 12:55:00,147.34,147.38,147.34,147.36,6154.0,143.2439,143.2827,143.2439,143.2633,6154.0
2023-09-20 13:00:00,147.35,147.36,147.32,147.34,15778.0,143.2536,143.2633,143.2244,143.2439,15778.0
2023-09-20 13:05:00,147.34,147.34,147.3,147.3,15132.0,143.2439,143.2439,143.205,143.205,15132.0
2023-09-20 13:10:00,147.31,147.31,147.24,147.25,8406.0,143.2147,143.2147,143.1466,143.1564,8406.0
2023-09-20 13:15:00,147.24,147.3,147.23,147.3,7884.0,143.1466,143.205,143.1369,143.205,7884.0
2023-09-20 13:20:00,147.29,147.33,147.29,147.29,21389.0,143.1952,143.2341,143.1952,143.1952,21389.0
2023-09-20 13:25:00,147.28,147.29,147.25,147.25,8084.0,143.1855,143.1952,143.1564,143.1564,8084.0
2023-09-20 13:30:00,147.25,147.27,147.22,147.25,10939.0,143.1564,143.1758,143.1272,143.1564,10939.0
2023-09-20 13:35:00,147.24,147.24,147.14,147.14,11667.0,143.1466,143.1466,143.0494,143.0494,11667.0
2023-09-20 13:40:00,147.13,147.13,147.06,147.1,9127.0,143.0397,143.0397,142.9716,143.0105,9127.0
2023-09-20 13:45:00,147.1,147.14,147.09,147.14,11842.0,143.0105,143.0494,143.0008,143.0494,11842.0
2023-09-20 13:50:00,147.13,147.22,147.13,147.22,14946.0,143.0397,143.1272,143.0397,143.1272,14946.0
2023-09-20 13:55:00,147.25,147.26,147.22,147.23,14041.0,143.1564,143.1661,143.1272,143.1369,14041.0
2023-09-20 14:00:00,147.2,147.21,146.62,146.75,88176.0,143.1077,143.1175,142.5439,142.6703,88176.0
2023-09-20 14:05:00,146.75,146.89,146.63,146.76,180750.0,142.6703,142.8064,142.5536,142.68,180750.0
2023-09-20 14:10:00,146.69,146.84,146.66,146.77,223569.0,142.6119,142.7578,142.5828,142.6897,223569.0
2023-09-20 14:15:00,146.76,146.88,146.73,146.83,29831.0,142.68,142.7966,142.6508,142.748,29831.0
2023-09-20 14:20:00,146.81,146.92,146.76,146.91,40682.0,142.7286,142.8355,142.68,142.8258,40682.0
2023-09-20 14:25:00,146.88,146.92,146.82,146.83,35827.0,142.7966,142.8355,142.7383,142.748,35827.0
2023-09-20 14:30:00,146.83,147.13,146.73,146.91,106698.0,142.748,143.0397,142.6508,142.8258,106698.0
2023-09-20 14:35:00,146.92,147.12,146.91,146.99,81568.0,142.8355,143.03,142.8258,142.9036,81568.0
2023-09-20 14:40:00,147.0,147.04,146.83,146.98,44323.0,142.9133,142.9522,142.748,142.8939,44323.0
2023-09-20 14:45:00,146.98,147.0,146.69,146.7,101317.0,142.8939,142.9133,142.6119,142.6216,101317.0
2023-09-20 14:50:00,146.69,146.72,146.49,146.58,52621.0,142.6119,142.6411,142.4175,142.505,52621.0
2023-09-20 14:55:00,146.57,146.72,146.53,146.55,45740.0,142.4953,142.6411,142.4564,142.4758,45740.0
2023-09-20 15:00:00,146.54,146.65,146.48,146.58,27994.0,142.4661,142.573,142.4078,142.505,27994.0
2023-09-20 15:05:00,146.56,146.61,146.42,146.45,75336.0,142.4855,142.5341,142.3494,142.3786,75336.0
2023-09-20 15:10:00,146.46,146.5,146.23,146.26,82907.0,142.3883,142.4272,142.1647,142.1939,82907.0
2023-09-20 15:15:00,146.23,146.32,146.13,146.16,67265.0,142.1647,142.2522,142.0675,142.0967,67265.0
2023-09-20 15:20:00,146.17,146.23,146.1,146.23,80499.0,142.1064,142.1647,142.0383,142.1647,80499.0
2023-09-20 15:25:00,146.28,146.3,146.2,146.29,26520.0,142.2133,142.2328,142.1355,142.223,26520.0
2023-09-20 15:30:00,146.3,146.3,145.9,145.91,64004.0,142.2328,142.2328,141.8439,141.8536,64004.0
2023-09-20 15:35:00,145.91,145.97,145.82,145.85,55298.0,141.8536,141.9119,141.7661,141.7953,55298.0
2023-09-20 15:40:00,145.85,145.91,145.82,145.86,40106.0,141.7953,141.8536,141.7661,141.805,40106.0
2023-09-20 15:45:00,145.85,145.88,145.74,145.85,70452.0,141.7953,141.8244,141.6883,141.7953,70452.0
2023-09-20 15:50:00,145.86,145.92,145.79,145.82,207711.0,141.805,141.8633,141.7369,141.7661,207711.0
2023-09-20 15:55:00,145.82,145.86,145.63,145.68,253343.0,141.7661,141.805,141.5814,141.63,253343.0
2023-09-21 09:30:00,145.0,145.17,144.66,144.67,373594.0,140.9689,141.1342,140.6384,140.6481,373594.0
2023-09-21 09:35:00,144.65,144.79,144.41,144.45,101446.0,140.6286,140.7647,140.3953,140.4342,101446.0
2023-09-21 09:40:00,144.44,144.49,144.27,144.35,136029.0,140.4245,140.4731,140.2592,140.337,136029.0
2023-09-21 09:45:00,144.33,144.61,144.33,144.6,121085.0,140.3175,140.5897,140.3175,140.58,121085.0
2023-09-21 09:50:00,144.59,144.61,144.47,144.58,121160.0,140.5703,140.5897,140.4536,140.5606,121160.0
2023-09-21 09:55:00,144.58,144.58,144.35,144.36,34983.0,140.5606,140.5606,140.337,140.3467,34983.0
2023-09-21 10:00:00,144.35,144.48,144.3,144.3,70835.0,140.337,140.4634,140.2884,140.2884,70835.0
2023-09-21 10:05:00,144.3,144.45,144.29,144.45,66676.0,140.2884,140.4342,140.2786,140.4342,66676.0
2023-09-21 10:10:00,144.47,144.55,144.44,144.53,25420.0,140.4536,140.5314,140.4245,140.512,25420.0
2023-09-21 10:15:00,144.58,144.72,144.55,144.62,33599.0,140.5606,140.6967,140.5314,140.5995,33599.0
2023-09-21 10:20:00,144.61,144.7,144.61,144.63,24351.0,140.5897,140.6772,140.5897,140.6092,24351.0
2023-09-21 10:25:00,144.62,144.63,144.45,144.47,25515.0,140.5995,140.6092,140.4342,140.4536,25515.0
2023-09-21 10:30:00,144.47,144.48,144.4,144.43,45007.0,140.4536,140.4634,140.3856,140.4148,45007.0
2023-09-21 10:35:00,144.43,144.47,144.36,144.47,44860.0,140.4148,140.4536,140.3467,140.4536,44860.0
2023-09-21 10:40:00,144.47,144.5,144.4,144.4,25442.0,140.4536,140.4828,140.3856,140.3856,25442.0
2023-09-21 10:45:00,144.38,144.39,144.29,144.32,56663.0,140.3661,140.3759,140.2786,140.3078,56663.0
2023-09-21 10:50:00,144.31,144.32,144.15,144.15,26012.0,140.2981,140.3078,140.1425,140.1425,26012.0
2023-09-21 10:55:00,144.14,144.15,144.04,144.09,148075.0,140.1328,140.1425,140.0356,140.0842,148075.0
2023-09-21 11:00:00,144.09,144.19,144.07,144.19,57657.0,140.0842,140.1814,140.0648,140.1814,57657.0
2023-09-21 11:05:00,144.21,144.24,144.12,144.12,41538.0,140.2009,140.23,140.1134,140.1134,41538.0
2023-09-21 11:10:00,144.15,144.17,144.05,144.08,22975.0,140.1425,140.162,140.0453,140.0745,22975.0
2023-09-21 11:15:00,144.08,144.09,144.02,144.07,15162.0,140.0745,140.0842,140.0162,140.0648,15162.0
2023-09-21 11:20:00,144.06,144.18,144.05,144.13,46954.0,140.055,140.1717,140.0453,140.1231,46954.0
2023-09-21 11:25:00,144.14,144.15,144.09,144.11,62744.0,140.1328,140.1425,140.0842,140.1036,62744.0
2023-09-21 11:30:00,144.11,144.3,144.09,144.28,80847.0,140.1036,140.2884,140.0842,140.2689,80847.0
2023-09-21 11:35:00,144.28,144.3,144.2,144.24,20662.0,140.2689,140.2884,140.1911,140.23,20662.0
2023-09-21 11:40:00,144.23,144.24,144.14,144.23,26377.0,140.2203,140.23,140.1328,140.2203,26377.0
2023-09-21 11:45:00,144.23,144.33,144.23,144.31,30190.0,140.2203,140.3175,140.2203,140.2981,30190.0
2023-09-21 11:50:00,144.32,144.33,144.23,144.24,8851.0,140.3078,140.3175,140.2203,140.23,8851.0
2023-09-21 11:55:00,144.24,144.28,144.19,144.19,13311.0,140.23,140.2689,140.1814,140.1814,13311.0
2023-09-21 12:00:00,144.2,144.21,144.12,144.14,34679.0,140.1911,140.2009,140.1134,140.1328,34679.0
2023-09-21 12:05:00,144.14,144.16,144.11,144.15,11893.0,140.1328,140.1523,140.1036,140.1425,11893.0
2023-09-21 12:10:00,144.13,144.13,144.04,144.07,67180.0,140.1231,140.1231,140.0356,140.0648,67180.0
2023-09-21 12:15:00,144.08,144.1,144.03,144.08,24375.0,140.0745,140.0939,140.0259,140.0745,24375.0
2023-09-21 12:20:00,144.07,144.11,144.06,144.09,6792.0,140.0648,140.1036,140.055,140.0842,6792.0
2023-09-21 12:25:00,144.09,144.13,144.07,144.12,66865.0,140.0842,140.1231,140.0648,140.1134,66865.0
2023-09-21 12:30:00,144.12,144.17,144.07,144.17,27552.0,140.1134,140.162,140.0648,140.162,27552.0
2023-09-21 12:35:00,144.16,144.16,144.02,144.02,35031.0,140.1523,140.1523,140.0162,140.0162,35031.0
2023-09-21 12:40:00,144.02,144.06,143.96,143.98,21935.0,140.0162,140.055,139.9578,139.9773,21935.0
2023-09-21 12:45:00,143.99,144.05,143.98,144.02,15572.0,139.987,140.0453,139.9773,140.0162,15572.0
2023-09-21 12:50:00,144.01,144.04,143.97,143.99,15695.0,140.0064,140.0356,139.9675,139.987,15695.0
2023-09-21 12:55:00,143.99,143.99,143.93,143.94,24734.0,139.987,139.987,139.9287,139.9384,24734.0
2023-09-21 13:00:00,143.92,143.98,143.88,143.97,21222.0,139.9189,139.9773,139.88,139.9675,21222.0
2023-09-21 13:05:00,143.98,144.06,143.96,144.02,15298.0,139.9773,140.055,139.9578,140.0162,15298.0
2023-09-21 13:10:00,144.02,144.11,144.02,144.11,12901.0,140.0162,140.1036,140.0162,140.1036,12901.0
2023-09-21 13:15:00,144.12,144.24,144.12,144.23,51632.0,140.1134,140.23,140.1134,140.2203,51632.0
2023-09-21 13:20:00,144.22,144.27,144.18,144.25,23038.0,140.2106,140.2592,140.1717,140.2398,23038.0
2023-09-21 13:25:00,144.25,144.32,144.25,144.29,25094.0,140.2398,140.3078,140.2398,140.2786,25094.0
2023-09-21 13:30:00,144.26,144.32,144.26,144.26,21084.0,140.2495,140.3078,140.2495,140.2495,21084.0
2023-09-21 13:35:00,144.28,144.32,144.25,144.25,61950.0,140.2689,140.3078,140.2398,140.2398,61950.0
2023-09-21 13:40:00,144.24,144.29,144.16,144.2,20184.0,140.23,140.2786,140.1523,140.1911,20184.0
2023-09-21 13:45:00,144.19,144.23,144.18,144.21,51292.0,140.1814,140.2203,140.1717,140.2009,51292.0
2023-09-21 13:50:00,144.2,144.24,144.18,144.23,39748.0,140.1911,140.23,140.1717,140.2203,39748.0
2023-09-21 13:55:00,144.21,144.23,144.16,144.19,20912.0,140.2009,140.2203,140.1523,140.1814,20912.0
2023-09-21 14:00:00,144.21,144.22,144.1,144.1,48236.0,140.2009,140.2106,140.0939,140.0939,48236.0
2023-09-21 14:05:00,144.1,144.17,144.09,144.1,29404.0,140.0939,140.162,140.0842,140.0939,29404.0
2023-09-21 14:10:00,144.11,144.17,144.1,144.11,31559.0,140.1036,140.162,140.0939,140.1036,31559.0
2023-09-21 14:15:00,144.1,144.11,144.05,144.08,21799.0,140.0939,140.1036,140.0453,140.0745,21799.0
2023-09-21 14:20:00,144.07,144.1,144.04,144.09,15218.0,140.0648,140.0939,140.0356,140.0842,15218.0
2023-09-21 14:25:00,144.09,144.09,143.95,143.96,31318.0,140.0842,140.0842,139.9481,139.9578,31318.0
2023-09-21 14:30:00,143.95,143.96,143.89,143.89,26867.0,139.9481,139.9578,139.8898,139.8898,26867.0
2023-09-21 14:35:00,143.89,144.02,143.88,143.96,46421.0,139.8898,140.0162,139.88,139.9578,46421.0
2023-09-21 14:40:00,143.95,143.98,143.93,143.95,11169.0,139.9481,139.9773,139.9287,139.9481,11169.0
2023-09-21 14:45:00,143.96,143.97,143.9,143.91,15193.0,139.9578,139.9675,139.8995,139.9092,15193.0
2023-09-21 14:50:00,143.91,143.94,143.88,143.92,116181.0,139.9092,139.9384,139.88,139.9189,116181.0
2023-09-21 14:55:00,143.93,143.95,143.86,143.89,22331.0,139.9287,139.9481,139.8606,139.8898,22331.0
2023-09-21 15:00:00,143.89,143.95,143.85,143.92,26243.0,139.8898,139.9481,139.8509,139.9189,26243.0
2023-09-21 15:05:00,143.92,143.93,143.85,143.9,31798.0,139.9189,139.9287,139.8509,139.8995,31798.0
2023-09-21 15:10:00,143.91,143.93,143.78,143.81,25445.0,139.9092,139.9287,139.7828,139.812,25445.0
2023-09-21 15:15:00,143.81,143.81,143.69,143.71,43183.0,139.812,139.812,139.6953,139.7148,43183.0
2023-09-21 15:20:00,143.7,143.76,143.69,143.7,22041.0,139.705,139.7634,139.6953,139.705,22041.0
2023-09-21 15:25:00,143.69,143.71,143.5,143.53,37783.0,139.6953,139.7148,139.5106,139.5398,37783.0
2023-09-21 15:30:00,143.52,143.57,143.41,143.49,49264.0,139.5301,139.5787,139.4231,139.5009,49264.0
2023-09-21 15:35:00,143.48,143.61,143.48,143.53,36439.0,139.4912,139.6175,139.4912,139.5398,36439.0
2023-09-21 15:40:00,143.53,143.55,143.42,143.5,128834.0,139.5398,139.5592,139.4328,139.5106,128834.0
2023-09-21 15:45:00,143.49,143.54,143.45,143.45,31324.0,139.5009,139.5495,139.462,139.462,31324.0
2023-09-21 15:50:00,143.44,143.45,143.33,143.42,149382.0,139.4523,139.462,139.3453,139.4328,149382.0
2023-09-21 15:55:00,143.42,143.45,143.18,143.22,229212.0,139.4328,139.462,139.1995,139.2384,229212.0
2023-09-22 09:30:00,143.43,143.61,143.36,143.44,88807.0,139.4426,139.6175,139.3745,139.4523,88807.0
2023-09-22 09:35:00,143.48,143.69,143.47,143.62,124684.0,139.4912,139.6953,139.4814,139.6273,124684.0
2023-09-22 09:40:00,143.61,143.64,143.34,143.37,35294.0,139.6175,139.6467,139.3551,139.3842,35294.0
2023-09-22 09:45:00,143.35,143.45,143.3,143.38,98828.0,139.3648,139.462,139.3162,139.3939,98828.0
2023-09-22 09:50:00,143.39,143.43,143.08,143.11,59060.0,139.4037,139.4426,139.1023,139.1314,59060.0
2023-09-22 09:55:00,143.13,143.27,143.09,143.27,76936.0,139.1509,139.287,139.112,139.287,76936.0
2023-09-22 10:00:00,143.27,143.39,143.18,143.38,80245.0,139.287,139.4037,139.1995,139.3939,80245.0
2023-09-22 10:05:00,143.39,143.54,143.38,143.5,40512.0,139.4037,139.5495,139.3939,139.5106,40512.0
2023-09-22 10:10:00,143.52,143.52,143.27,143.28,96931.0,139.5301,139.5301,139.287,139.2967,96931.0
2023-09-22 10:15:00,143.28,143.32,143.23,143.29,45135.0,139.2967,139.3356,139.2481,139.3064,45135.0
2023-09-22 10:20:00,143.29,143.49,143.25,143.45,100427.0,139.3064,139.5009,139.2676,139.462,100427.0
2023-09-22 10:25:00,143.46,143.48,143.35,143.45,86314.0,139.4717,139.4912,139.3648,139.462,86314.0
2023-09-22 10:30:00,143.46,143.57,143.46,143.56,92193.0,139.4717,139.5787,139.4717,139.5689,92193.0
2023-09-22 10:35:00,143.56,143.56,143.48,143.48,27771.0,139.5689,139.5689,139.4912,139.4912,27771.0
2023-09-22 10:40:00,143.49,143.49,143.38,143.44,38671.0,139.5009,139.5009,139.3939,139.4523,38671.0
2023-09-22 10:45:00,143.44,143.49,143.42,143.44,21935.0,139.4523,139.5009,139.4328,139.4523,21935.0
2023-09-22 10:50:00,143.43,143.49,143.37,143.44,24669.0,139.4426,139.5009,139.3842,139.4523,24669.0
2023-09-22 10:55:00,143.44,143.57,143.44,143.51,40276.0,139.4523,139.5787,139.4523,139.5203,40276.0
2023-09-22 11:00:00,143.52,143.53,143.34,143.36,20078.0,139.5301,139.5398,139.3551,139.3745,20078.0
2023-09-22 11:05:00,143.36,143.39,143.32,143.33,35625.0,139.3745,139.4037,139.3356,139.3453,35625.0
2023-09-22 11:10:00,143.32,143.33,143.27,143.32,13610.0,139.3356,139.3453,139.287,139.3356,13610.0
2023-09-22 11:15:00,143.37,143.44,143.35,143.4,16299.0,139.3842,139.4523,139.3648,139.4134,16299.0
2023-09-22 11:20:00,143.42,143.45,143.35,143.41,36333.0,139.4328,139.462,139.3648,139.4231,36333.0
2023-09-22 11:25:00,143.42,143.54,143.41,143.54,23472.0,139.4328,139.5495,139.4231,139.5495,23472.0
2023-09-22 11:30:00,143.51,143.55,143.48,143.55,13010.0,139.5203,139.5592,139.4912,139.5592,13010.0
2023-09-22 11:35:00,143.55,143.61,143.55,143.61,26524.0,139.5592,139.6175,139.5592,139.6175,26524.0
2023-09-22 11:40:00,143.62,143.62,143.46,143.48,46239.0,139.6273,139.6273,139.4717,139.4912,46239.0
2023-09-22 11:45:00,143.47,143.53,143.44,143.46,13780.0,139.4814,139.5398,139.4523,139.4717,13780.0
2023-09-22 11:50:00,143.46,143.5,143.37,143.4,8679.0,139.4717,139.5106,139.3842,139.4134,8679.0
2023-09-22 11:55:00,143.41,143.42,143.29,143.3,9836.0,139.4231,139.4328,139.3064,139.3162,9836.0
2023-09-22 12:00:00,143.29,143.31,143.24,143.26,54541.0,139.3064,139.3259,139.2578,139.2773,54541.0
2023-09-22 12:05:00,143.25,143.28,143.19,143.22,13168.0,139.2676,139.2967,139.2092,139.2384,13168.0
2023-09-22 12:10:00,143.22,143.24,143.17,143.24,9050.0,139.2384,139.2578,139.1898,139.2578,9050.0
2023-09-22 12:15:00,143.24,143.36,143.23,143.35,13747.0,139.2578,139.3745,139.2481,139.3648,13747.0
2023-09-22 12:20:00,143.36,143.38,143.31,143.34,5604.0,139.3745,139.3939,139.3259,139.3551,5604.0
2023-09-22 12:25:00,143.34,143.34,143.29,143.31,51953.0,139.3551,139.3551,139.3064,139.3259,51953.0
2023-09-22 12:30:00,143.32,143.38,143.3,143.37,6268.0,139.3356,139.3939,139.3162,139.3842,6268.0
2023-09-22 12:35:00,143.38,143.5,143.36,143.5,12411.0,139.3939,139.5106,139.3745,139.5106,12411.0
2023-09-22 12:40:00,143.53,143.55,143.49,143.5,14772.0,139.5398,139.5592,139.5009,139.5106,14772.0
2023-09-22 12:45:00,143.5,143.51,143.46,143.49,11194.0,139.5106,139.5203,139.4717,139.5009,11194.0
2023-09-22 12:50:00,143.49,143.49,143.43,143.46,8020.0,139.5009,139.5009,139.4426,139.4717,8020.0
2023-09-22 12:55:00,143.47,143.51,143.43,143.44,14560.0,139.4814,139.5203,139.4426,139.4523,14560.0
2023-09-22 13:00:00,143.44,143.5,143.43,143.5,11815.0,139.4523,139.5106,139.4426,139.5106,11815.0
2023-09-22 13:05:00,143.51,143.55,143.45,143.45,13388.0,139.5203,139.5592,139.462,139.462,13388.0
2023-09-22 13:10:00,143.46,143.5,143.41,143.47,17114.0,139.4717,139.5106,139.4231,139.4814,17114.0
2023-09-22 13:15:00,143.47,143.48,143.41,143.43,18379.0,139.4814,139.4912,139.4231,139.4426,18379.0
2023-09-22 13:20:00,143.44,143.44,143.2,143.25,24760.0,139.4523,139.4523,139.2189,139.2676,24760.0
2023-09-22 13:25:00,143.27,143.28,143.21,143.26,39707.0,139.287,139.2967,139.2287,139.2773,39707.0
2023-09-22 13:30:00,143.25,143.25,143.16,143.21,17199.0,139.2676,139.2676,139.1801,139.2287,17199.0
2023-09-22 13:35:00,143.19,143.25,143.01,143.06,23810.0,139.2092,139.2676,139.0342,139.0828,23810.0
2023-09-22 13:40:00,143.07,143.07,142.94,142.98,42438.0,139.0926,139.0926,138.9662,139.0051,42438.0
2023-09-22 13:45:00,142.98,143.01,142.96,143.0,8653.0,139.0051,139.0342,138.9856,139.0245,8653.0
2023-09-22 13:50:00,143.0,143.14,143.0,143.13,31835.0,139.0245,139.1606,139.0245,139.1509,31835.0
2023-09-22 13:55:00,143.14,143.18,143.11,143.13,14484.0,139.1606,139.1995,139.1314,139.1509,14484.0
2023-09-22 14:00:00,143.12,143.17,143.07,143.09,18962.0,139.1412,139.1898,139.0926,139.112,18962.0
2023-09-22 14:05:00,143.09,143.13,143.06,143.09,16194.0,139.112,139.1509,139.0828,139.112,16194.0
2023-09-22 14:10:00,143.08,143.09,142.93,142.97,25497.0,139.1023,139.112,138.9565,138.9953,25497.0
2023-09-22 14:15:00,142.97,142.98,142.87,142.87,65947.0,138.9953,139.0051,138.8981,138.8981,65947.0
2023-09-22 14:20:00,142.87,142.96,142.87,142.95,21903.0,138.8981,138.9856,138.8981,138.9759,21903.0
2023-09-22 14:25:00,142.96,143.03,142.92,142.93,19300.0,138.9856,139.0537,138.9467,138.9565,19300.0
2023-09-22 14:30:00,142.91,142.99,142.87,142.97,15300.0,138.937,139.0148,138.8981,138.9953,15300.0
2023-09-22 14:35:00,142.97,142.98,142.85,142.87,28822.0,138.9953,139.0051,138.8787,138.8981,28822.0
2023-09-22 14:40:00,142.87,142.89,142.75,142.75,32245.0,138.8981,138.9176,138.7815,138.7815,32245.0
2023-09-22 14:45:00,142.75,142.87,142.75,142.86,28843.0,138.7815,138.8981,138.7815,138.8884,28843.0
2023-09-22 14:50:00,142.87,142.9,142.84,142.9,15820.0,138.8981,138.9273,138.869,138.9273,15820.0
2023-09-22 14:55:00,142.88,142.92,142.84,142.89,19359.0,138.9078,138.9467,138.869,138.9176,19359.0
2023-09-22 15:00:00,142.88,143.15,142.86,143.07,34662.0,138.9078,139.1703,138.8884,139.0926,34662.0
2023-09-22 15:05:00,143.07,143.37,143.06,143.37,48324.0,139.0926,139.3842,139.0828,139.3842,48324.0
2023-09-22 15:10:00,143.4,143.44,143.34,143.4,42366.0,139.4134,139.4523,139.3551,139.4134,42366.0
2023-09-22 15:15:00,143.41,143.45,143.35,143.4,34438.0,139.4231,139.462,139.3648,139.4134,34438.0
2023-09-22 15:20:00,143.4,143.54,143.33,143.46,39477.0,139.4134,139.5495,139.3453,139.4717,39477.0
2023-09-22 15:25:00,143.46,143.48,143.38,143.38,28222.0,139.4717,139.4912,139.3939,139.3939,28222.0
2023-09-22 15:30:00,143.39,143.43,143.18,143.18,47668.0,139.4037,139.4426,139.1995,139.1995,47668.0
2023-09-22 15:35:00,143.17,143.18,143.11,143.13,25652.0,139.1898,139.1995,139.1314,139.1509,25652.0
2023-09-22 15:40:00,143.12,143.14,142.84,142.84,34319.0,139.1412,139.1606,138.869,138.869,34319.0
2023-09-22 15:45:00,142.84,142.93,142.65,142.71,70264.0,138.869,138.9565,138.6842,138.7426,70264.0
2023-09-22 15:50:00,142.7,142.72,142.56,142.63,115011.0,138.7328,138.7523,138.5967,138.6648,115011.0
2023-09-22 15:55:00,142.63,142.78,142.62,142.65,198928.0,138.6648,138.8106,138.6551,138.6842,198928.0
2023-09-25 09:30:00,142.08,142.33,142.05,142.26,184717.0,138.1301,138.3731,138.1009,138.3051,184717.0
2023-09-25 09:35:00,142.25,142.5,142.19,142.27,97456.0,138.2954,138.5384,138.237,138.3148,97456.0
2023-09-25 09:40:00,142.3,142.51,142.3,142.49,94586.0,138.344,138.5481,138.344,138.5287,94586.0
2023-09-25 09:45:00,142.5,142.58,142.44,142.52,70073.0,138.5384,138.6162,138.4801,138.5579,70073.0
2023-09-25 09:50:00,142.52,142.7,142.5,142.67,71543.0,138.5579,138.7328,138.5384,138.7037,71543.0
2023-09-25 09:55:00,142.68,142.77,142.65,142.75,73788.0,138.7134,138.8009,138.6842,138.7815,73788.0
2023-09-25 10:00:00,142.75,142.76,142.48,142.5,133520.0,138.7815,138.7912,138.519,138.5384,133520.0
2023-09-25 10:05:00,142.5,142.53,142.38,142.46,48712.0,138.5384,138.5676,138.4217,138.4995,48712.0
2023-09-25 10:10:00,142.45,142.6,142.41,142.55,74256.0,138.4898,138.6356,138.4509,138.587,74256.0
2023-09-25 10:15:00,142.54,142.61,142.41,142.41,53257.0,138.5773,138.6453,138.4509,138.4509,53257.0
2023-09-25 10:20:00,142.42,142.5,142.35,142.39,91733.0,138.4606,138.5384,138.3926,138.4315,91733.0
2023-09-25 10:25:00,142.38,142.38,142.25,142.34,36959.0,138.4217,138.4217,138.2954,138.3829,36959.0
2023-09-25 10:30:00,142.32,142.47,142.27,142.44,69125.0,138.3634,138.5092,138.3148,138.4801,69125.0
2023-09-25 10:35:00,142.45,142.49,142.39,142.48,60070.0,138.4898,138.5287,138.4315,138.519,60070.0
2023-09-25 10:40:00,142.48,142.49,142.39,142.41,30680.0,138.519,138.5287,138.4315,138.4509,30680.0
2023-09-25 10:45:00,142.42,142.49,142.39,142.46,46432.0,138.4606,138.5287,138.4315,138.4995,46432.0
2023-09-25 10:50:00,142.46,142.47,142.32,142.33,51105.0,138.4995,138.5092,138.3634,138.3731,51105.0
2023-09-25 10:55:00,142.33,142.33,142.26,142.28,48513.0,138.3731,138.3731,138.3051,138.3245,48513.0
2023-09-25 11:00:00,142.28,142.3,142.2,142.28,148576.0,138.3245,138.344,138.2467,138.3245,148576.0
2023-09-25 11:05:00,142.29,142.55,142.29,142.52,49455.0,138.3342,138.587,138.3342,138.5579,49455.0
2023-09-25 11:10:00,142.53,142.59,142.49,142.53,73967.0,138.5676,138.6259,138.5287,138.5676,73967.0
2023-09-25 11:15:00,142.54,142.88,142.54,142.88,149057.0,138.5773,138.9078,138.5773,138.9078,149057.0
2023-09-25 11:20:00,142.88,142.9,142.81,142.86,42396.0,138.9078,138.9273,138.8398,138.8884,42396.0
2023-09-25 11:25:00,142.85,142.87,142.71,142.72,33095.0,138.8787,138.8981,138.7426,138.7523,33095.0
2023-09-25 11:30:00,142.73,142.79,142.7,142.74,27768.0,138.762,138.8203,138.7328,138.7717,27768.0
2023-09-25 11:35:00,142.74,142.77,142.65,142.66,28243.0,138.7717,138.8009,138.6842,138.694,28243.0
2023-09-25 11:40:00,142.66,142.91,142.64,142.88,55125.0,138.694,138.937,138.6745,138.9078,55125.0
2023-09-25 11:45:00,142.89,142.91,142.8,142.81,28031.0,138.9176,138.937,138.8301,138.8398,28031.0
2023-09-25 11:50:00,142.82,142.9,142.81,142.85,37110.0,138.8495,138.9273,138.8398,138.8787,37110.0
2023-09-25 11:55:00,142.85,142.89,142.78,142.84,25316.0,138.8787,138.9176,138.8106,138.869,25316.0
2023-09-25 12:00:00,142.83,142.88,142.8,142.84,23383.0,138.8592,138.9078,138.8301,138.869,23383.0
2023-09-25 12:05:00,142.83,142.9,142.83,142.86,36526.0,138.8592,138.9273,138.8592,138.8884,36526.0
2023-09-25 12:10:00,142.87,142.92,142.86,142.88,13261.0,138.8981,138.9467,138.8884,138.9078,13261.0
2023-09-25 12:15:00,142.88,142.97,142.87,142.97,31947.0,138.9078,138.9953,138.8981,138.9953,31947.0
2023-09-25 12:20:00,142.96,143.03,142.95,143.01,39793.0,138.9856,139.0537,138.9759,139.0342,39793.0
2023-09-25 12:25:00,143.01,143.03,142.97,143.02,24585.0,139.0342,139.0537,138.9953,139.044,24585.0
2023-09-25 12:30:00,143.02,143.04,142.98,142.99,14166.0,139.044,139.0634,139.0051,139.0148,14166.0
2023-09-25 12:35:00,142.97,143.0,142.91,142.92,12803.0,138.9953,139.0245,138.937,138.9467,12803.0
2023-09-25 12:40:00,142.92,142.99,142.92,142.93,17473.0,138.9467,139.0148,138.9467,138.9565,17473.0
2023-09-25 12:45:00,142.94,142.97,142.91,142.91,18775.0,138.9662,138.9953,138.937,138.937,18775.0
2023-09-25 12:50:00,142.91,142.91,142.72,142.88,30770.0,138.937,138.937,138.7523,138.9078,30770.0
2023-09-25 12:55:00,142.87,142.88,142.8,142.87,20440.0,138.8981,138.9078,138.8301,138.8981,20440.0
2023-09-25 13:00:00,142.87,142.87,142.79,142.82,13791.0,138.8981,138.8981,138.8203,138.8495,13791.0
2023-09-25 13:05:00,142.81,142.98,142.8,142.97,49530.0,138.8398,139.0051,138.8301,138.9953,49530.0
2023-09-25 13:10:00,142.99,143.07,142.96,143.02,42294.0,139.0148,139.0926,138.9856,139.044,42294.0
2023-09-25 13:15:00,143.03,143.04,142.97,142.99,80935.0,139.0537,139.0634,138.9953,139.0148,80935.0
2023-09-25 13:20:00,142.98,143.02,142.86,142.87,83442.0,139.0051,139.044,138.8884,138.8981,83442.0
2023-09-25 13:25:00,142.88,142.88,142.68,142.75,30609.0,138.9078,138.9078,138.7134,138.7815,30609.0
2023-09-25 13:30:00,142.76,142.78,142.7,142.78,15867.0,138.7912,138.8106,138.7328,138.8106,15867.0
2023-09-25 13:35:00,142.81,142.85,142.76,142.85,7562.0,138.8398,138.8787,138.7912,138.8787,7562.0
2023-09-25 13:40:00,142.86,142.86,142.78,142.79,45168.0,138.8884,138.8884,138.8106,138.8203,45168.0
2023-09-25 13:45:00,142.8,142.83,142.72,142.83,21945.0,138.8301,138.8592,138.7523,138.8592,21945.0
2023-09-25 13:50:00,142.84,142.91,142.81,142.85,19110.0,138.869,138.937,138.8398,138.8787,19110.0
2023-09-25 13:55:00,142.85,142.93,142.85,142.92,10428.0,138.8787,138.9565,138.8787,138.9467,10428.0
2023-09-25 14:00:00,142.94,143.01,142.94,143.0,9130.0,138.9662,139.0342,138.9662,139.0245,9130.0
2023-09-25 14:05:00,143.01,143.02,142.9,142.9,25801.0,139.0342,139.044,138.9273,138.9273,25801.0
2023-09-25 14:10:00,142.9,142.96,142.88,142.89,9640.0,138.9273,138.9856,138.9078,138.9176,9640.0
2023-09-25 14:15:00,142.88,142.89,142.81,142.86,12489.0,138.9078,138.9176,138.8398,138.8884,12489.0
2023-09-25 14:20:00,142.88,142.89,142.74,142.78,7424.0,138.9078,138.9176,138.7717,138.8106,7424.0
2023-09-25 14:25:00,142.75,142.84,142.74,142.78,8491.0,138.7815,138.869,138.7717,138.8106,8491.0
2023-09-25 14:30:00,142.78,142.85,142.76,142.85,18452.0,138.8106,138.8787,138.7912,138.8787,18452.0
2023-09-25 14:35:00,142.85,142.96,142.84,142.88,38087.0,138.8787,138.9856,138.869,138.9078,38087.0
2023-09-25 14:40:00,142.88,142.93,142.81,142.83,24423.0,138.9078,138.9565,138.8398,138.8592,24423.0
2023-09-25 14:45:00,142.82,142.88,142.82,142.84,41361.0,138.8495,138.9078,138.8495,138.869,41361.0
2023-09-25 14:50:00,142.83,142.87,142.8,142.81,22636.0,138.8592,138.8981,138.8301,138.8398,22636.0
2023-09-25 14:55:00,142.81,142.83,142.74,142.75,21657.0,138.8398,138.8592,138.7717,138.7815,21657.0
2023-09-25 15:00:00,142.74,142.77,142.54,142.56,32406.0,138.7717,138.8009,138.5773,138.5967,32406.0
2023-09-25 15:05:00,142.55,142.58,142.5,142.5,42527.0,138.587,138.6162,138.5384,138.5384,42527.0
2023-09-25 15:10:00,142.5,142.67,142.5,142.67,70155.0,138.5384,138.7037,138.5384,138.7037,70155.0
2023-09-25 15:15:00,142.67,142.92,142.67,142.92,76067.0,138.7037,138.9467,138.7037,138.9467,76067.0
2023-09-25 15:20:00,142.92,142.96,142.82,142.85,24080.0,138.9467,138.9856,138.8495,138.8787,24080.0
2023-09-25 15:25:00,142.84,142.84,142.7,142.81,42649.0,138.869,138.869,138.7328,138.8398,42649.0
2023-09-25 15:30:00,142.81,142.87,142.75,142.82,31755.0,138.8398,138.8981,138.7815,138.8495,31755.0
2023-09-25 15:35:00,142.82,142.95,142.78,142.94,122672.0,138.8495,138.9759,138.8106,138.9662,122672.0
2023-09-25 15:40:00,142.93,142.95,142.83,142.84,28398.0,138.9565,138.9759,138.8592,138.869,28398.0
2023-09-25 15:45:00,142.84,142.97,142.84,142.94,82437.0,138.869,138.9953,138.869,138.9662,82437.0
2023-09-25 15:50:00,142.94,143.03,142.75,142.77,44993.0,138.9662,139.0537,138.7815,138.8009,44993.0
2023-09-25 15:55:00,142.76,143.08,142.75,143.06,147325.0,138.7912,139.1023,138.7815,139.0828,147325.0
2023-09-26 09:30:00,142.16,142.36,142.11,142.31,51897.0,138.2079,138.4023,138.1592,138.3537,51897.0
2023-09-26 09:35:00,142.3,142.41,142.28,142.34,36602.0,138.344,138.4509,138.3245,138.3829,36602.0
2023-09-26 09:40:00,142.34,142.6,142.26,142.6,31612.0,138.3829,138.6356,138.3051,138.6356,31612.0
2023-09-26 09:45:00,142.58,142.59,142.42,142.46,64869.0,138.6162,138.6259,138.4606,138.4995,64869.0
2023-09-26 09:50:00,142.44,142.44,142.25,142.31,40527.0,138.4801,138.4801,138.2954,138.3537,40527.0
2023-09-26 09:55:00,142.31,142.4,142.26,142.4,14647.0,138.3537,138.4412,138.3051,138.4412,14647.0
2023-09-26 10:00:00,142.4,142.47,142.2,142.2,55733.0,138.4412,138.5092,138.2467,138.2467,55733.0
2023-09-26 10:05:00,142.2,142.37,142.16,142.22,25887.0,138.2467,138.412,138.2079,138.2662,25887.0
2023-09-26 10:10:00,142.21,142.21,141.93,141.94,24434.0,138.2565,138.2565,137.9843,137.994,24434.0
2023-09-26 10:15:00,141.95,141.95,141.76,141.81,48980.0,138.0037,138.0037,137.819,137.8676,48980.0
2023-09-26 10:20:00,141.82,141.96,141.8,141.89,32678.0,137.8773,138.0134,137.8579,137.9454,32678.0
2023-09-26 10:25:00,141.89,142.08,141.86,142.06,15097.0,137.9454,138.1301,137.9162,138.1106,15097.0
2023-09-26 10:30:00,142.06,142.07,141.9,141.94,13750.0,138.1106,138.1204,137.9551,137.994,13750.0
2023-09-26 10:35:00,141.93,142.0,141.87,141.95,12097.0,137.9843,138.0523,137.9259,138.0037,12097.0
2023-09-26 10:40:00,141.95,142.13,141.94,142.13,24283.0,138.0037,138.1787,137.994,138.1787,24283.0
2023-09-26 10:45:00,142.13,142.17,142.0,142.0,27862.0,138.1787,138.2176,138.0523,138.0523,27862.0
2023-09-26 10:50:00,142.01,142.01,141.95,141.99,35321.0,138.062,138.062,138.0037,138.0426,35321.0
2023-09-26 10:55:00,141.99,142.11,141.95,142.11,103138.0,138.0426,138.1592,138.0037,138.1592,103138.0
2023-09-26 11:00:00,142.11,142.18,142.07,142.11,25775.0,138.1592,138.2273,138.1204,138.1592,25775.0
2023-09-26 11:05:00,142.09,142.09,141.94,142.0,44603.0,138.1398,138.1398,137.994,138.0523,44603.0
2023-09-26 11:10:00,141.99,142.0,141.95,141.98,17331.0,138.0426,138.0523,138.0037,138.0329,17331.0
2023-09-26 11:15:00,141.98,142.0,141.93,141.94,32741.0,138.0329,138.0523,137.9843,137.994,32741.0
2023-09-26 11:20:00,141.95,141.95,141.88,141.89,18554.0,138.0037,138.0037,137.9356,137.9454,18554.0
2023-09-26 11:25:00,141.89,141.9,141.72,141.73,69050.0,137.9454,137.9551,137.7801,137.7898,69050.0
2023-09-26 11:30:00,141.72,141.78,141.63,141.78,69937.0,137.7801,137.8384,137.6926,137.8384,69937.0
2023-09-26 11:35:00,141.81,141.81,141.74,141.77,19255.0,137.8676,137.8676,137.7995,137.8287,19255.0
2023-09-26 11:40:00,141.75,141.77,141.65,141.69,87183.0,137.8093,137.8287,137.712,137.7509,87183.0
2023-09-26 11:45:00,141.68,141.72,141.61,141.69,39808.0,137.7412,137.7801,137.6732,137.7509,39808.0
2023-09-26 11:50:00,141.69,141.83,141.66,141.75,45243.0,137.7509,137.887,137.7218,137.8093,45243.0
2023-09-26 11:55:00,141.74,141.83,141.71,141.8,19621.0,137.7995,137.887,137.7704,137.8579,19621.0
2023-09-26 12:00:00,141.81,141.85,141.74,141.75,15911.0,137.8676,137.9065,137.7995,137.8093,15911.0
2023-09-26 12:05:00,141.75,141.87,141.72,141.87,21124.0,137.8093,137.9259,137.7801,137.9259,21124.0
2023-09-26 12:10:00,141.87,141.95,141.85,141.85,41880.0,137.9259,138.0037,137.9065,137.9065,41880.0
2023-09-26 12:15:00,141.84,141.93,141.79,141.83,47079.0,137.8968,137.9843,137.8481,137.887,47079.0
2023-09-26 12:20:00,141.81,141.88,141.78,141.88,6749.0,137.8676,137.9356,137.8384,137.9356,6749.0
2023-09-26 12:25:00,141.88,141.88,141.82,141.84,28007.0,137.9356,137.9356,137.8773,137.8968,28007.0
2023-09-26 12:30:00,141.84,141.84,141.77,141.78,35535.0,137.8968,137.8968,137.8287,137.8384,35535.0
2023-09-26 12:35:00,141.79,141.85,141.79,141.83,8322.0,137.8481,137.9065,137.8481,137.887,8322.0
2023-09-26 12:40:00,141.83,141.87,141.79,141.81,16019.0,137.887,137.9259,137.8481,137.8676,16019.0
2023-09-26 12:45:00,141.8,141.84,141.79,141.83,99785.0,137.8579,137.8968,137.8481,137.887,99785.0
2023-09-26 12:50:00,141.83,141.88,141.82,141.84,43240.0,137.887,137.9356,137.8773,137.8968,43240.0
2023-09-26 12:55:00,141.84,141.84,141.78,141.78,40647.0,137.8968,137.8968,137.8384,137.8384,40647.0
2023-09-26 13:00:00,141.77,141.85,141.68,141.8,65617.0,137.8287,137.9065,137.7412,137.8579,65617.0
2023-09-26 13:05:00,141.8,141.88,141.63,141.87,67560.0,137.8579,137.9356,137.6926,137.9259,67560.0
2023-09-26 13:10:00,141.87,141.89,141.82,141.84,59193.0,137.9259,137.9454,137.8773,137.8968,59193.0
2023-09-26 13:15:00,141.84,141.87,141.72,141.73,32253.0,137.8968,137.9259,137.7801,137.7898,32253.0
2023-09-26 13:20:00,141.73,141.76,141.71,141.72,16559.0,137.7898,137.819,137.7704,137.7801,16559.0
2023-09-26 13:25:00,141.71,141.73,141.63,141.63,10732.0,137.7704,137.7898,137.6926,137.6926,10732.0
2023-09-26 13:30:00,141.62,141.67,141.59,141.6,48388.0,137.6829,137.7315,137.6537,137.6634,48388.0
2023-09-26 13:35:00,141.58,141.59,141.4,141.41,20080.0,137.644,137.6537,137.469,137.4787,20080.0
2023-09-26 13:40:00,141.41,141.42,141.31,141.33,37028.0,137.4787,137.4884,137.3815,137.4009,37028.0
2023-09-26 13:45:00,141.33,141.36,141.3,141.31,14246.0,137.4009,137.4301,137.3718,137.3815,14246.0
2023-09-26 13:50:00,141.32,141.48,141.32,141.43,17773.0,137.3912,137.5468,137.3912,137.4982,17773.0
2023-09-26 13:55:00,141.42,141.49,141.4,141.47,21592.0,137.4884,137.5565,137.469,137.537,21592.0
2023-09-26 14:00:00,141.48,141.48,141.36,141.37,13869.0,137.5468,137.5468,137.4301,137.4398,13869.0
2023-09-26 14:05:00,141.35,141.4,141.29,141.29,22145.0,137.4204,137.469,137.362,137.362,22145.0
2023-09-26 14:10:00,141.28,141.33,141.19,141.25,30115.0,137.3523,137.4009,137.2648,137.3232,30115.0
2023-09-26 14:15:00,141.25,141.29,141.18,141.18,17036.0,137.3232,137.362,137.2551,137.2551,17036.0
2023-09-26 14:20:00,141.18,141.31,141.17,141.27,11166.0,137.2551,137.3815,137.2454,137.3426,11166.0
2023-09-26 14:25:00,141.26,141.27,141.16,141.18,30483.0,137.3329,137.3426,137.2357,137.2551,30483.0
2023-09-26 14:30:00,141.19,141.24,141.13,141.17,31069.0,137.2648,137.3134,137.2065,137.2454,31069.0
2023-09-26 14:35:00,141.17,141.2,141.12,141.14,123635.0,137.2454,137.2745,137.1968,137.2162,123635.0
2023-09-26 14:40:00,141.14,141.16,141.08,141.09,14121.0,137.2162,137.2357,137.1579,137.1676,14121.0
2023-09-26 14:45:00,141.09,141.12,141.07,141.1,35119.0,137.1676,137.1968,137.1482,137.1773,35119.0
2023-09-26 14:50:00,141.1,141.12,141.04,141.09,29980.0,137.1773,137.1968,137.119,137.1676,29980.0
2023-09-26 14:55:00,141.09,141.13,141.07,141.13,27764.0,137.1676,137.2065,137.1482,137.2065,27764.0
2023-09-26 15:00:00,141.11,141.19,141.06,141.12,24241.0,137.1871,137.2648,137.1384,137.1968,24241.0
2023-09-26 15:05:00,141.12,141.24,141.1,141.22,100399.0,137.1968,137.3134,137.1773,137.294,100399.0
2023-09-26 15:10:00,141.23,141.24,141.14,141.14,25399.0,137.3037,137.3134,137.2162,137.2162,25399.0
2023-09-26 15:15:00,141.15,141.15,140.98,141.0,99117.0,137.2259,137.2259,137.0607,137.0801,99117.0
2023-09-26 15:20:00,140.99,141.0,140.95,140.96,34705.0,137.0704,137.0801,137.0315,137.0412,34705.0
2023-09-26 15:25:00,140.96,141.01,140.91,140.97,57752.0,137.0412,137.0898,136.9926,137.0509,57752.0
2023-09-26 15:30:00,140.97,141.03,140.94,140.96,62893.0,137.0509,137.1093,137.0218,137.0412,62893.0
2023-09-26 15:35:00,140.96,141.06,140.94,141.05,67894.0,137.0412,137.1384,137.0218,137.1287,67894.0
2023-09-26 15:40:00,141.06,141.21,141.05,141.2,50813.0,137.1384,137.2843,137.1287,137.2745,50813.0
2023-09-26 15:45:00,141.19,141.2,141.02,141.03,61768.0,137.2648,137.2745,137.0996,137.1093,61768.0
2023-09-26 15:50:00,141.03,141.15,140.91,141.06,102379.0,137.1093,137.2259,136.9926,137.1384,102379.0
2023-09-26 15:55:00,141.06,141.12,141.01,141.03,324605.0,137.1384,137.1968,137.0898,137.1093,324605.0
2023-09-27 09:30:00,141.65,141.81,141.53,141.71,81292.0,137.712,137.8676,137.5954,137.7704,81292.0
2023-09-27 09:35:00,141.72,141.77,141.48,141.49,44386.0,137.7801,137.8287,137.5468,137.5565,44386.0
2023-09-27 09:40:00,141.46,141.5,141.28,141.5,74592.0,137.5273,137.5662,137.3523,137.5662,74592.0
2023-09-27 09:45:00,141.5,141.54,141.35,141.42,46531.0,137.5662,137.6051,137.4204,137.4884,46531.0
2023-09-27 09:50:00,141.42,141.6,141.42,141.56,109868.0,137.4884,137.6634,137.4884,137.6245,109868.0
2023-09-27 09:55:00,141.57,141.63,141.51,141.61,26019.0,137.6343,137.6926,137.5759,137.6732,26019.0
2023-09-27 10:00:00,141.61,141.66,141.45,141.56,52991.0,137.6732,137.7218,137.5176,137.6245,52991.0
2023-09-27 10:05:00,141.59,141.6,141.55,141.55,16095.0,137.6537,137.6634,137.6148,137.6148,16095.0
2023-09-27 10:10:00,141.56,141.59,141.46,141.49,84693.0,137.6245,137.6537,137.5273,137.5565,84693.0
2023-09-27 10:15:00,141.5,141.53,141.47,141.49,80952.0,137.5662,137.5954,137.537,137.5565,80952.0
2023-09-27 10:20:00,141.49,141.79,141.49,141.76,67941.0,137.5565,137.8481,137.5565,137.819,67941.0
2023-09-27 10:25:00,141.77,141.8,141.64,141.69,51649.0,137.8287,137.8579,137.7023,137.7509,51649.0
2023-09-27 10:30:00,141.69,141.69,141.52,141.64,47858.0,137.7509,137.7509,137.5857,137.7023,47858.0
2023-09-27 10:35:00,141.64,141.75,141.6,141.67,75986.0,137.7023,137.8093,137.6634,137.7315,75986.0
2023-09-27 10:40:00,141.66,141.66,141.58,141.62,13005.0,137.7218,137.7218,137.644,137.6829,13005.0
2023-09-27 10:45:00,141.64,141.64,141.5,141.62,53031.0,137.7023,137.7023,137.5662,137.6829,53031.0
2023-09-27 10:50:00,141.61,141.62,141.17,141.24,251441.0,137.6732,137.6829,137.2454,137.3134,251441.0
2023-09-27 10:55:00,141.23,141.29,141.13,141.16,75636.0,137.3037,137.362,137.2065,137.2357,75636.0
2023-09-27 11:00:00,141.16,141.3,141.12,141.29,25162.0,137.2357,137.3718,137.1968,137.362,25162.0
2023-09-27 11:05:00,141.29,141.39,141.23,141.38,38241.0,137.362,137.4593,137.3037,137.4495,38241.0
2023-09-27 11:10:00,141.36,141.39,141.28,141.36,21223.0,137.4301,137.4593,137.3523,137.4301,21223.0
2023-09-27 11:15:00,141.35,141.35,141.21,141.23,17747.0,137.4204,137.4204,137.2843,137.3037,17747.0
2023-09-27 11:20:00,141.24,141.28,141.16,141.21,12636.0,137.3134,137.3523,137.2357,137.2843,12636.0
2023-09-27 11:25:00,141.19,141.31,141.19,141.28,19342.0,137.2648,137.3815,137.2648,137.3523,19342.0
2023-09-27 11:30:00,141.29,141.35,141.26,141.35,13479.0,137.362,137.4204,137.3329,137.4204,13479.0
2023-09-27 11:35:00,141.36,141.37,141.21,141.21,20712.0,137.4301,137.4398,137.2843,137.2843,20712.0
2023-09-27 11:40:00,141.19,141.21,141.06,141.07,21334.0,137.2648,137.2843,137.1384,137.1482,21334.0
2023-09-27 11:45:00,141.06,141.07,140.91,140.99,50892.0,137.1384,137.1482,136.9926,137.0704,50892.0
2023-09-27 11:50:00,140.99,141.01,140.96,140.98,10263.0,137.0704,137.0898,137.0412,137.0607,10263.0
2023-09-27 11:55:00,140.97,141.02,140.96,141.0,11138.0,137.0509,137.0996,137.0412,137.0801,11138.0
2023-09-27 12:00:00,140.99,140.99,140.75,140.75,49250.0,137.0704,137.0704,136.8371,136.8371,49250.0
2023-09-27 12:05:00,140.75,140.77,140.67,140.68,15228.0,136.8371,136.8565,136.7593,136.769,15228.0
2023-09-27 12:10:00,140.69,140.74,140.66,140.67,25916.0,136.7787,136.8273,136.7496,136.7593,25916.0
2023-09-27 12:15:00,140.66,140.66,140.6,140.61,26220.0,136.7496,136.7496,136.6912,136.701,26220.0
2023-09-27 12:20:00,140.62,140.65,140.59,140.63,26508.0,136.7107,136.7398,136.6815,136.7204,26508.0
2023-09-27 12:25:00,140.64,140.69,140.61,140.69,45165.0,136.7301,136.7787,136.701,136.7787,45165.0
2023-09-27 12:30:00,140.71,140.83,140.68,140.83,49408.0,136.7982,136.9148,136.769,136.9148,49408.0
2023-09-27 12:35:00,140.82,140.89,140.79,140.82,21515.0,136.9051,136.9732,136.8759,136.9051,21515.0
2023-09-27 12:40:00,140.82,140.95,140.78,140.94,18630.0,136.9051,137.0315,136.8662,137.0218,18630.0
2023-09-27 12:45:00,140.95,141.01,140.92,140.94,26239.0,137.0315,137.0898,137.0023,137.0218,26239.0
2023-09-27 12:50:00,140.93,140.95,140.85,140.87,18053.0,137.0121,137.0315,136.9343,136.9537,18053.0
2023-09-27 12:55:00,140.87,140.87,140.72,140.75,29512.0,136.9537,136.9537,136.8079,136.8371,29512.0
2023-09-27 13:00:00,140.75,140.88,140.75,140.87,17304.0,136.8371,136.9634,136.8371,136.9537,17304.0
2023-09-27 13:05:00,140.88,140.89,140.77,140.81,33047.0,136.9634,136.9732,136.8565,136.8954,33047.0
2023-09-27 13:10:00,140.82,140.84,140.62,140.62,42802.0,136.9051,136.9246,136.7107,136.7107,42802.0
2023-09-27 13:15:00,140.61,140.64,140.47,140.52,53710.0,136.701,136.7301,136.5648,136.6135,53710.0
2023-09-27 13:20:00,140.53,140.54,140.37,140.38,52403.0,136.6232,136.6329,136.4676,136.4773,52403.0
2023-09-27 13:25:00,140.39,140.4,140.24,140.26,29544.0,136.4871,136.4968,136.3412,136.3607,29544.0
2023-09-27 13:30:00,140.24,140.32,140.23,140.3,24288.0,136.3412,136.419,136.3315,136.3996,24288.0
2023-09-27 13:35:00,140.31,140.34,140.25,140.3,16760.0,136.4093,136.4385,136.351,136.3996,16760.0
2023-09-27 13:40:00,140.29,140.29,140.14,140.26,24408.0,136.3898,136.3898,136.244,136.3607,24408.0
2023-09-27 13:45:00,140.27,140.33,140.27,140.32,19793.0,136.3704,136.4287,136.3704,136.419,19793.0
2023-09-27 13:50:00,140.35,140.47,140.34,140.46,16027.0,136.4482,136.5648,136.4385,136.5551,16027.0
2023-09-27 13:55:00,140.46,140.51,140.42,140.51,18350.0,136.5551,136.6037,136.5162,136.6037,18350.0
2023-09-27 14:00:00,140.52,140.53,140.45,140.49,23160.0,136.6135,136.6232,136.5454,136.5843,23160.0
2023-09-27 14:05:00,140.48,140.52,140.4,140.41,22254.0,136.5746,136.6135,136.4968,136.5065,22254.0
2023-09-27 14:10:00,140.38,140.46,140.35,140.46,26362.0,136.4773,136.5551,136.4482,136.5551,26362.0
2023-09-27 14:15:00,140.47,140.54,140.46,140.49,55790.0,136.5648,136.6329,136.5551,136.5843,55790.0
2023-09-27 14:20:00,140.5,140.6,140.47,140.58,54943.0,136.594,136.6912,136.5648,136.6718,54943.0
2023-09-27 14:25:00,140.59,140.84,140.55,140.84,38350.0,136.6815,136.9246,136.6426,136.9246,38350.0
2023-09-27 14:30:00,140.85,141.12,140.85,141.06,129150.0,136.9343,137.1968,136.9343,137.1384,129150.0
2023-09-27 14:35:00,141.08,141.26,141.07,141.26,91370.0,137.1579,137.3329,137.1482,137.3329,91370.0
2023-09-27 14:40:00,141.27,141.36,141.17,141.31,73962.0,137.3426,137.4301,137.2454,137.3815,73962.0
2023-09-27 14:45:00,141.32,141.39,141.22,141.23,72244.0,137.3912,137.4593,137.294,137.3037,72244.0
2023-09-27 14:50:00,141.22,141.29,141.17,141.27,34276.0,137.294,137.362,137.2454,137.3426,34276.0
2023-09-27 14:55:00,141.29,141.32,141.21,141.25,23281.0,137.362,137.3912,137.2843,137.3232,23281.0
2023-09-27 15:00:00,141.24,141.48,141.19,141.47,43874.0,137.3134,137.5468,137.2648,137.537,43874.0
2023-09-27 15:05:00,141.48,141.65,141.44,141.59,74782.0,137.5468,137.712,137.5079,137.6537,74782.0
2023-09-27 15:10:00,141.59,141.73,141.51,141.51,174807.0,137.6537,137.7898,137.5759,137.5759,174807.0
2023-09-27 15:15:00,141.5,141.53,141.38,141.4,51254.0,137.5662,137.5954,137.4495,137.469,51254.0
2023-09-27 15:20:00,141.4,141.52,141.39,141.46,51125.0,137.469,137.5857,137.4593,137.5273,51125.0
2023-09-27 15:25:00,141.44,141.53,141.42,141.43,56901.0,137.5079,137.5954,137.4884,137.4982,56901.0
2023-09-27 15:30:00,141.42,141.43,141.29,141.37,98605.0,137.4884,137.4982,137.362,137.4398,98605.0
2023-09-27 15:35:00,141.36,141.36,141.14,141.19,88497.0,137.4301,137.4301,137.2162,137.2648,88497.0
2023-09-27 15:40:00,141.19,141.19,140.82,140.91,114626.0,137.2648,137.2648,136.9051,136.9926,114626.0
2023-09-27 15:45:00,140.9,140.96,140.82,140.88,253140.0,136.9829,137.0412,136.9051,136.9634,253140.0
2023-09-27 15:50:00,140.89,141.13,140.87,141.09,125176.0,136.9732,137.2065,136.9537,137.1676,125176.0
2023-09-27 15:55:00,141.09,141.11,140.99,141.1,296061.0,137.1676,137.1871,137.0704,137.1773,296061.0
2023-09-28 09:30:00,141.09,141.54,141.09,141.54,54529.0,137.1676,137.6051,137.1676,137.6051,54529.0
2023-09-28 09:35:00,141.56,141.62,141.36,141.5,92335.0,137.6245,137.6829,137.4301,137.5662,92335.0
2023-09-28 09:40:00,141.49,141.56,141.13,141.19,77729.0,137.5565,137.6245,137.2065,137.2648,77729.0
2023-09-28 09:45:00,141.18,141.36,141.13,141.19,54349.0,137.2551,137.4301,137.2065,137.2648,54349.0
2023-09-28 09:50:00,141.2,141.6,141.2,141.59,196057.0,137.2745,137.6634,137.2745,137.6537,196057.0
2023-09-28 09:55:00,141.59,141.72,141.57,141.72,113777.0,137.6537,137.7801,137.6343,137.7801,113777.0
2023-09-28 10:00:00,141.72,141.85,141.69,141.74,103302.0,137.7801,137.9065,137.7509,137.7995,103302.0
2023-09-28 10:05:00,141.74,141.75,141.57,141.63,37565.0,137.7995,137.8093,137.6343,137.6926,37565.0
2023-09-28 10:10:00,141.62,141.72,141.6,141.68,35923.0,137.6829,137.7801,137.6634,137.7412,35923.0
2023-09-28 10:15:00,141.68,141.71,141.37,141.59,42641.0,137.7412,137.7704,137.4398,137.6537,42641.0
2023-09-28 10:20:00,141.59,141.68,141.45,141.49,23883.0,137.6537,137.7412,137.5176,137.5565,23883.0
2023-09-28 10:25:00,141.49,141.58,141.43,141.45,21211.0,137.5565,137.644,137.4982,137.5176,21211.0
2023-09-28 10:30:00,141.46,141.46,141.14,141.28,78313.0,137.5273,137.5273,137.2162,137.3523,78313.0
2023-09-28 10:35:00,141.28,141.47,141.27,141.47,74004.0,137.3523,137.537,137.3426,137.537,74004.0
2023-09-28 10:40:00,141.48,141.61,141.33,141.61,28788.0,137.5468,137.6732,137.4009,137.6732,28788.0
2023-09-28 10:45:00,141.62,141.73,141.57,141.69,32280.0,137.6829,137.7898,137.6343,137.7509,32280.0
2023-09-28 10:50:00,141.7,141.79,141.67,141.76,62426.0,137.7606,137.8481,137.7315,137.819,62426.0
2023-09-28 10:55:00,141.76,141.83,141.7,141.78,31490.0,137.819,137.887,137.7606,137.8384,31490.0
2023-09-28 11:00:00,141.78,141.82,141.73,141.76,53321.0,137.8384,137.8773,137.7898,137.819,53321.0
2023-09-28 11:05:00,141.75,141.94,141.73,141.93,93177.0,137.8093,137.994,137.7898,137.9843,93177.0
2023-09-28 11:10:00,141.93,141.94,141.8,141.88,27617.0,137.9843,137.994,137.8579,137.9356,27617.0
2023-09-28 11:15:00,141.87,141.91,141.75,141.75,47386.0,137.9259,137.9648,137.8093,137.8093,47386.0
2023-09-28 11:20:00,141.75,141.94,141.74,141.94,76167.0,137.8093,137.994,137.7995,137.994,76167.0
2023-09-28 11:25:00,141.97,142.08,141.93,142.08,231361.0,138.0231,138.1301,137.9843,138.1301,231361.0
2023-09-28 11:30:00,142.09,142.27,142.08,142.19,89894.0,138.1398,138.3148,138.1301,138.237,89894.0
2023-09-28 11:35:00,142.2,142.25,142.2,142.21,16693.0,138.2467,138.2954,138.2467,138.2565,16693.0
2023-09-28 11:40:00,142.21,142.43,142.2,142.43,173099.0,138.2565,138.4704,138.2467,138.4704,173099.0
2023-09-28 11:45:00,142.42,142.46,142.35,142.41,39223.0,138.4606,138.4995,138.3926,138.4509,39223.0
2023-09-28 11:50:00,142.42,142.47,142.39,142.4,27271.0,138.4606,138.5092,138.4315,138.4412,27271.0
2023-09-28 11:55:00,142.41,142.42,142.31,142.37,39632.0,138.4509,138.4606,138.3537,138.412,39632.0
2023-09-28 12:00:00,142.37,142.38,142.16,142.22,72202.0,138.412,138.4217,138.2079,138.2662,72202.0
2023-09-28 12:05:00,142.22,142.25,142.14,142.23,90632.0,138.2662,138.2954,138.1884,138.2759,90632.0
2023-09-28 12:10:00,142.22,142.26,142.16,142.2,110331.0,138.2662,138.3051,138.2079,138.2467,110331.0
2023-09-28 12:15:00,142.21,142.29,142.2,142.29,43325.0,138.2565,138.3342,138.2467,138.3342,43325.0
2023-09-28 12:20:00,142.3,142.35,142.26,142.32,45307.0,138.344,138.3926,138.3051,138.3634,45307.0
2023-09-28 12:25:00,142.33,142.57,142.33,142.53,64229.0,138.3731,138.6065,138.3731,138.5676,64229.0
2023-09-28 12:30:00,142.54,142.59,142.39,142.47,101051.0,138.5773,138.6259,138.4315,138.5092,101051.0
2023-09-28 12:35:00,142.49,142.56,142.45,142.5,73139.0,138.5287,138.5967,138.4898,138.5384,73139.0
2023-09-28 12:40:00,142.51,142.6,142.5,142.56,25343.0,138.5481,138.6356,138.5384,138.5967,25343.0
2023-09-28 12:45:00,142.57,142.58,142.32,142.32,17694.0,138.6065,138.6162,138.3634,138.3634,17694.0
2023-09-28 12:50:00,142.33,142.38,142.15,142.16,31013.0,138.3731,138.4217,138.1981,138.2079,31013.0
2023-09-28 12:55:00,142.16,142.3,142.15,142.24,25136.0,138.2079,138.344,138.1981,138.2856,25136.0
2023-09-28 13:00:00,142.22,142.31,142.14,142.14,29228.0,138.2662,138.3537,138.1884,138.1884,29228.0
2023-09-28 13:05:00,142.12,142.23,142.04,142.23,35437.0,138.169,138.2759,138.0912,138.2759,35437.0
2023-09-28 13:10:00,142.22,142.25,142.14,142.22,14459.0,138.2662,138.2954,138.1884,138.2662,14459.0
2023-09-28 13:15:00,142.21,142.22,142.15,142.15,14906.0,138.2565,138.2662,138.1981,138.1981,14906.0
2023-09-28 13:20:00,142.16,142.3,142.15,142.27,27027.0,138.2079,138.344,138.1981,138.3148,27027.0
2023-09-28 13:25:00,142.28,142.28,142.07,142.07,22110.0,138.3245,138.3245,138.1204,138.1204,22110.0
2023-09-28 13:30:00,142.06,142.06,141.85,141.87,79507.0,138.1106,138.1106,137.9065,137.9259,79507.0
2023-09-28 13:35:00,141.87,142.04,141.85,142.0,56578.0,137.9259,138.0912,137.9065,138.0523,56578.0
2023-09-28 13:40:00,142.0,142.01,141.87,141.89,21673.0,138.0523,138.062,137.9259,137.9454,21673.0
2023-09-28 13:45:00,141.89,142.06,141.87,142.03,23980.0,137.9454,138.1106,137.9259,138.0815,23980.0
2023-09-28 13:50:00,142.02,142.06,141.92,141.97,23247.0,138.0718,138.1106,137.9745,138.0231,23247.0
2023-09-28 13:55:00,141.97,142.0,141.92,142.0,35981.0,138.0231,138.0523,137.9745,138.0523,35981.0
2023-09-28 14:00:00,142.0,142.03,141.95,141.95,52545.0,138.0523,138.0815,138.0037,138.0037,52545.0
2023-09-28 14:05:00,141.96,142.11,141.95,142.1,32501.0,138.0134,138.1592,138.0037,138.1495,32501.0
2023-09-28 14:10:00,142.11,142.22,142.04,142.2,38677.0,138.1592,138.2662,138.0912,138.2467,38677.0
2023-09-28 14:15:00,142.21,142.31,142.19,142.24,52076.0,138.2565,138.3537,138.237,138.2856,52076.0
2023-09-28 14:20:00,142.24,142.28,142.2,142.21,165364.0,138.2856,138.3245,138.2467,138.2565,165364.0
2023-09-28 14:25:00,142.21,142.27,142.18,142.22,39140.0,138.2565,138.3148,138.2273,138.2662,39140.0
2023-09-28 14:30:00,142.23,142.23,142.04,142.04,38096.0,138.2759,138.2759,138.0912,138.0912,38096.0
2023-09-28 14:35:00,142.03,142.03,141.81,141.94,64088.0,138.0815,138.0815,137.8676,137.994,64088.0
2023-09-28 14:40:00,141.94,142.12,141.9,142.04,59517.0,137.994,138.169,137.9551,138.0912,59517.0
2023-09-28 14:45:00,142.04,142.07,141.94,141.97,27169.0,138.0912,138.1204,137.994,138.0231,27169.0
2023-09-28 14:50:00,141.97,142.03,141.94,142.02,28648.0,138.0231,138.0815,137.994,138.0718,28648.0
2023-09-28 14:55:00,142.03,142.14,141.99,142.14,44939.0,138.0815,138.1884,138.0426,138.1884,44939.0
2023-09-28 15:00:00,142.15,142.23,142.1,142.21,35225.0,138.1981,138.2759,138.1495,138.2565,35225.0
2023-09-28 15:05:00,142.22,142.25,142.16,142.23,45817.0,138.2662,138.2954,138.2079,138.2759,45817.0
2023-09-28 15:10:00,142.22,142.33,142.21,142.32,55225.0,138.2662,138.3731,138.2565,138.3634,55225.0
2023-09-28 15:15:00,142.33,142.48,142.31,142.42,71321.0,138.3731,138.519,138.3537,138.4606,71321.0
2023-09-28 15:20:00,142.43,142.51,142.42,142.49,40846.0,138.4704,138.5481,138.4606,138.5287,40846.0
2023-09-28 15:25:00,142.51,142.56,142.5,142.51,130071.0,138.5481,138.5967,138.5384,138.5481,130071.0
2023-09-28 15:30:00,142.51,142.53,142.25,142.25,396787.0,138.5481,138.5676,138.2954,138.2954,396787.0
2023-09-28 15:35:00,142.25,142.26,141.96,141.96,81157.0,138.2954,138.3051,138.0134,138.0134,81157.0
2023-09-28 15:40:00,141.96,142.11,141.94,142.1,77621.0,138.0134,138.1592,137.994,138.1495,77621.0
2023-09-28 15:45:00,142.1,142.17,141.96,142.0,108552.0,138.1495,138.2176,138.0134,138.0523,108552.0
2023-09-28 15:50:00,142.0,142.08,141.91,141.97,154130.0,138.0523,138.1301,137.9648,138.0231,154130.0
2023-09-28 15:55:00,141.97,142.12,141.96,142.09,583387.0,138.0231,138.169,138.0134,138.1398,583387.0
2023-09-29 09:30:00,142.99,143.16,142.85,143.08,185638.0,139.0148,139.1801,138.8787,139.1023,185638.0
2023-09-29 09:35:00,143.1,143.21,143.0,143.13,81411.0,139.1217,139.2287,139.0245,139.1509,81411.0
2023-09-29 09:40:00,143.14,143.18,142.82,142.83,147358.0,139.1606,139.1995,138.8495,138.8592,147358.0
2023-09-29 09:45:00,142.84,142.87,142.64,142.72,234830.0,138.869,138.8981,138.6745,138.7523,234830.0
2023-09-29 09:50:00,142.69,142.88,142.66,142.86,91880.0,138.7231,138.9078,138.694,138.8884,91880.0
2023-09-29 09:55:00,142.84,142.99,142.84,142.92,46156.0,138.869,139.0148,138.869,138.9467,46156.0
2023-09-29 10:00:00,142.94,143.02,142.82,142.86,63333.0,138.9662,139.044,138.8495,138.8884,63333.0
2023-09-29 10:05:00,142.83,142.83,142.65,142.72,41545.0,138.8592,138.8592,138.6842,138.7523,41545.0
2023-09-29 10:10:00,142.72,142.75,142.58,142.64,70817.0,138.7523,138.7815,138.6162,138.6745,70817.0
2023-09-29 10:15:00,142.66,142.69,142.54,142.61,37178.0,138.694,138.7231,138.5773,138.6453,37178.0
2023-09-29 10:20:00,142.62,142.67,142.43,142.43,74949.0,138.6551,138.7037,138.4704,138.4704,74949.0
2023-09-29 10:25:00,142.44,142.61,142.43,142.54,56716.0,138.4801,138.6453,138.4704,138.5773,56716.0
2023-09-29 10:30:00,142.54,142.71,142.53,142.71,32529.0,138.5773,138.7426,138.5676,138.7426,32529.0
2023-09-29 10:35:00,142.72,142.75,142.64,142.71,38587.0,138.7523,138.7815,138.6745,138.7426,38587.0
2023-09-29 10:40:00,142.7,142.74,142.64,142.72,31582.0,138.7328,138.7717,138.6745,138.7523,31582.0
2023-09-29 10:45:00,142.7,142.84,142.69,142.82,24435.0,138.7328,138.869,138.7231,138.8495,24435.0
2023-09-29 10:50:00,142.84,142.92,142.76,142.92,92887.0,138.869,138.9467,138.7912,138.9467,92887.0
2023-09-29 10:55:00,142.92,142.92,142.68,142.72,31038.0,138.9467,138.9467,138.7134,138.7523,31038.0
2023-09-29 11:00:00,142.72,142.75,142.49,142.5,45020.0,138.7523,138.7815,138.5287,138.5384,45020.0
2023-09-29 11:05:00,142.5,142.6,142.43,142.56,80301.0,138.5384,138.6356,138.4704,138.5967,80301.0
2023-09-29 11:10:00,142.57,142.72,142.56,142.67,31024.0,138.6065,138.7523,138.5967,138.7037,31024.0
2023-09-29 11:15:00,142.66,142.76,142.63,142.73,34401.0,138.694,138.7912,138.6648,138.762,34401.0
2023-09-29 11:20:00,142.73,143.06,142.71,143.03,30813.0,138.762,139.0828,138.7426,139.0537,30813.0
2023-09-29 11:25:00,143.03,143.06,142.66,142.67,35026.0,139.0537,139.0828,138.694,138.7037,35026.0
2023-09-29 11:30:00,142.68,142.76,142.51,142.53,27210.0,138.7134,138.7912,138.5481,138.5676,27210.0
2023-09-29 11:35:00,142.51,142.56,142.33,142.38,35420.0,138.5481,138.5967,138.3731,138.4217,35420.0
2023-09-29 11:40:00,142.37,142.48,142.3,142.34,162302.0,138.412,138.519,138.344,138.3829,162302.0
2023-09-29 11:45:00,142.35,142.37,142.28,142.31,20427.0,138.3926,138.412,138.3245,138.3537,20427.0
2023-09-29 11:50:00,142.3,142.35,142.16,142.24,35864.0,138.344,138.3926,138.2079,138.2856,35864.0
2023-09-29 11:55:00,142.24,142.34,142.23,142.34,18495.0,138.2856,138.3829,138.2759,138.3829,18495.0
2023-09-29 12:00:00,142.34,142.37,142.25,142.36,17522.0,138.3829,138.412,138.2954,138.4023,17522.0
2023-09-29 12:05:00,142.37,142.54,142.35,142.5,62505.0,138.412,138.5773,138.3926,138.5384,62505.0
2023-09-29 12:10:00,142.49,142.54,142.25,142.27,92556.0,138.5287,138.5773,138.2954,138.3148,92556.0
2023-09-29 12:15:00,142.26,142.43,142.19,142.42,56482.0,138.3051,138.4704,138.237,138.4606,56482.0
2023-09-29 12:20:00,142.42,142.54,142.4,142.43,56702.0,138.4606,138.5773,138.4412,138.4704,56702.0
2023-09-29 12:25:00,142.42,142.51,142.39,142.44,68575.0,138.4606,138.5481,138.4315,138.4801,68575.0
2023-09-29 12:30:00,142.43,142.48,142.34,142.4,18465.0,138.4704,138.519,138.3829,138.4412,18465.0
2023-09-29 12:35:00,142.4,142.48,142.34,142.37,23133.0,138.4412,138.519,138.3829,138.412,23133.0
2023-09-29 12:40:00,142.36,142.48,142.27,142.29,19909.0,138.4023,138.519,138.3148,138.3342,19909.0
2023-09-29 12:45:00,142.3,142.4,142.11,142.15,33634.0,138.344,138.4412,138.1592,138.1981,33634.0
2023-09-29 12:50:00,142.16,142.17,141.93,141.93,111039.0,138.2079,138.2176,137.9843,137.9843,111039.0
2023-09-29 12:55:00,141.94,142.04,141.94,142.04,16757.0,137.994,138.0912,137.994,138.0912,16757.0
2023-09-29 13:00:00,141.98,141.98,141.72,141.8,123093.0,138.0329,138.0329,137.7801,137.8579,123093.0
2023-09-29 13:05:00,141.81,141.81,141.52,141.56,80234.0,137.8676,137.8676,137.5857,137.6245,80234.0
2023-09-29 13:10:00,141.56,141.61,141.49,141.55,57995.0,137.6245,137.6732,137.5565,137.6148,57995.0
2023-09-29 13:15:00,141.54,141.59,141.49,141.54,25771.0,137.6051,137.6537,137.5565,137.6051,25771.0
2023-09-29 13:20:00,141.54,141.65,141.54,141.63,30940.0,137.6051,137.712,137.6051,137.6926,30940.0
2023-09-29 13:25:00,141.61,141.82,141.61,141.8,19719.0,137.6732,137.8773,137.6732,137.8579,19719.0
2023-09-29 13:30:00,141.8,141.83,141.69,141.69,61292.0,137.8579,137.887,137.7509,137.7509,61292.0
2023-09-29 13:35:00,141.71,141.78,141.67,141.73,17317.0,137.7704,137.8384,137.7315,137.7898,17317.0
2023-09-29 13:40:00,141.73,141.84,141.7,141.78,16729.0,137.7898,137.8968,137.7606,137.8384,16729.0
2023-09-29 13:45:00,141.77,141.78,141.55,141.56,239386.0,137.8287,137.8384,137.6148,137.6245,239386.0
2023-09-29 13:50:00,141.56,141.64,141.46,141.53,16776.0,137.6245,137.7023,137.5273,137.5954,16776.0
2023-09-29 13:55:00,141.53,141.58,141.36,141.38,17338.0,137.5954,137.644,137.4301,137.4495,17338.0
2023-09-29 14:00:00,141.36,141.49,141.29,141.49,40031.0,137.4301,137.5565,137.362,137.5565,40031.0
2023-09-29 14:05:00,141.48,141.54,141.4,141.41,25366.0,137.5468,137.6051,137.469,137.4787,25366.0
2023-09-29 14:10:00,141.4,141.5,141.38,141.46,224592.0,137.469,137.5662,137.4495,137.5273,224592.0
2023-09-29 14:15:00,141.47,141.5,141.36,141.41,29560.0,137.537,137.5662,137.4301,137.4787,29560.0
2023-09-29 14:20:00,141.39,141.52,141.38,141.52,22330.0,137.4593,137.5857,137.4495,137.5857,22330.0
2023-09-29 14:25:00,141.52,141.61,141.33,141.36,52996.0,137.5857,137.6732,137.4009,137.4301,52996.0
2023-09-29 14:30:00,141.37,141.41,141.28,141.38,45169.0,137.4398,137.4787,137.3523,137.4495,45169.0
2023-09-29 14:35:00,141.37,141.42,141.36,141.41,114889.0,137.4398,137.4884,137.4301,137.4787,114889.0
2023-09-29 14:40:00,141.42,141.68,141.41,141.66,34582.0,137.4884,137.7412,137.4787,137.7218,34582.0
2023-09-29 14:45:00,141.64,141.67,141.58,141.59,16341.0,137.7023,137.7315,137.644,137.6537,16341.0
2023-09-29 14:50:00,141.58,141.65,141.55,141.65,70484.0,137.644,137.712,137.6148,137.712,70484.0
2023-09-29 14:55:00,141.66,142.02,141.66,142.02,44789.0,137.7218,138.0718,137.7218,138.0718,44789.0
2023-09-29 15:00:00,142.02,142.11,141.75,141.8,35073.0,138.0718,138.1592,137.8093,137.8579,35073.0
2023-09-29 15:05:00,141.81,141.94,141.78,141.8,32779.0,137.8676,137.994,137.8384,137.8579,32779.0
2023-09-29 15:10:00,141.8,142.02,141.75,141.9,33126.0,137.8579,138.0718,137.8093,137.9551,33126.0
2023-09-29 15:15:00,141.9,141.99,141.85,141.92,57092.0,137.9551,138.0426,137.9065,137.9745,57092.0
2023-09-29 15:20:00,141.91,141.92,141.76,141.77,46654.0,137.9648,137.9745,137.819,137.8287,46654.0
2023-09-29 15:25:00,141.78,141.8,141.63,141.8,41001.0,137.8384,137.8579,137.6926,137.8579,41001.0
2023-09-29 15:30:00,141.78,141.82,141.56,141.57,74201.0,137.8384,137.8773,137.6245,137.6343,74201.0
2023-09-29 15:35:00,141.56,141.67,141.49,141.66,56245.0,137.6245,137.7315,137.5565,137.7218,56245.0
2023-09-29 15:40:00,141.64,141.69,141.51,141.54,82095.0,137.7023,137.7509,137.5759,137.6051,82095.0
2023-09-29 15:45:00,141.55,141.83,141.53,141.83,62956.0,137.6148,137.887,137.5954,137.887,62956.0
2023-09-29 15:50:00,141.81,142.12,141.75,141.82,178474.0,137.8676,138.169,137.8093,137.8773,178474.0
2023-09-29 15:55:00,141.82,141.83,141.51,141.69,314734.0,137.8773,137.887,137.5759,137.7509,314734.0
2023-10-02 09:30:00,141.24,141.47,141.14,141.29,105228.0,137.3134,137.537,137.2162,137.362,105228.0
2023-10-02 09:35:00,141.31,141.48,141.19,141.2,41358.0,137.3815,137.5468,137.2648,137.2745,41358.0
2023-10-02 09:40:00,141.19,141.2,140.98,140.98,26818.0,137.2648,137.2745,137.0607,137.0607,26818.0
2023-10-02 09:45:00,140.97,140.98,140.73,140.79,218696.0,137.0509,137.0607,136.8176,136.8759,218696.0
2023-10-02 09:50:00,140.78,140.89,140.57,140.78,94015.0,136.8662,136.9732,136.6621,136.8662,94015.0
2023-10-02 09:55:00,140.8,140.88,140.73,140.84,24419.0,136.8857,136.9634,136.8176,136.9246,24419.0
2023-10-02 10:00:00,140.84,141.05,140.71,140.98,54140.0,136.9246,137.1287,136.7982,137.0607,54140.0
2023-10-02 10:05:00,140.97,141.03,140.77,140.78,59484.0,137.0509,137.1093,136.8565,136.8662,59484.0
2023-10-02 10:10:00,140.78,140.88,140.66,140.66,23393.0,136.8662,136.9634,136.7496,136.7496,23393.0
2023-10-02 10:15:00,140.65,140.86,140.64,140.72,100170.0,136.7398,136.944,136.7301,136.8079,100170.0
2023-10-02 10:20:00,140.71,140.88,140.67,140.88,70144.0,136.7982,136.9634,136.7593,136.9634,70144.0
2023-10-02 10:25:00,140.87,140.95,140.54,140.59,130560.0,136.9537,137.0315,136.6329,136.6815,130560.0
2023-10-02 10:30:00,140.59,140.72,140.48,140.64,68577.0,136.6815,136.8079,136.5746,136.7301,68577.0
2023-10-02 10:35:00,140.64,140.67,140.46,140.53,29371.0,136.7301,136.7593,136.5551,136.6232,29371.0
2023-10-02 10:40:00,140.52,140.56,140.17,140.4,101623.0,136.6135,136.6523,136.2732,136.4968,101623.0
2023-10-02 10:45:00,140.42,140.48,140.19,140.25,80899.0,136.5162,136.5746,136.2926,136.351,80899.0
2023-10-02 10:50:00,140.24,140.33,140.16,140.2,58155.0,136.3412,136.4287,136.2635,136.3023,58155.0
2023-10-02 10:55:00,140.18,140.26,140.09,140.26,49989.0,136.2829,136.3607,136.1954,136.3607,49989.0
2023-10-02 11:00:00,140.23,140.57,140.23,140.36,48858.0,136.3315,136.6621,136.3315,136.4579,48858.0
2023-10-02 11:05:00,140.36,140.4,140.21,140.25,130789.0,136.4579,136.4968,136.3121,136.351,130789.0
2023-10-02 11:10:00,140.25,140.39,140.19,140.38,129466.0,136.351,136.4871,136.2926,136.4773,129466.0
2023-10-02 11:15:00,140.37,140.56,140.35,140.48,70029.0,136.4676,136.6523,136.4482,136.5746,70029.0
2023-10-02 11:20:00,140.49,140.74,140.46,140.67,68925.0,136.5843,136.8273,136.5551,136.7593,68925.0
2023-10-02 11:25:00,140.68,140.7,140.58,140.68,41510.0,136.769,136.7884,136.6718,136.769,41510.0
2023-10-02 11:30:00,140.69,140.77,140.59,140.65,70092.0,136.7787,136.8565,136.6815,136.7398,70092.0
2023-10-02 11:35:00,140.66,140.67,140.39,140.41,299959.0,136.7496,136.7593,136.4871,136.5065,299959.0
2023-10-02 11:40:00,140.41,140.41,140.18,140.21,76625.0,136.5065,136.5065,136.2829,136.3121,76625.0
2023-10-02 11:45:00,140.18,140.24,140.08,140.12,55804.0,136.2829,136.3412,136.1857,136.2246,55804.0
2023-10-02 11:50:00,140.12,140.16,139.89,139.93,69559.0,136.2246,136.2635,136.001,136.0399,69559.0
2023-10-02 11:55:00,139.91,139.98,139.84,139.96,26837.0,136.0204,136.0885,135.9524,136.069,26837.0
2023-10-02 12:00:00,139.95,139.97,139.87,139.93,34001.0,136.0593,136.0787,135.9815,136.0399,34001.0
2023-10-02 12:05:00,139.92,139.92,139.67,139.73,76305.0,136.0301,136.0301,135.7871,135.8454,76305.0
2023-10-02 12:10:00,139.72,139.9,139.71,139.87,30164.0,135.8357,136.0107,135.826,135.9815,30164.0
2023-10-02 12:15:00,139.87,139.93,139.77,139.81,19539.0,135.9815,136.0399,135.8843,135.9232,19539.0
2023-10-02 12:20:00,139.8,139.88,139.76,139.86,23283.0,135.9135,135.9912,135.8746,135.9718,23283.0
2023-10-02 12:25:00,139.86,139.94,139.75,139.8,22085.0,135.9718,136.0496,135.8649,135.9135,22085.0
2023-10-02 12:30:00,139.79,139.84,139.72,139.78,50439.0,135.9037,135.9524,135.8357,135.894,50439.0
2023-10-02 12:35:00,139.8,139.86,139.65,139.75,145576.0,135.9135,135.9718,135.7676,135.8649,145576.0
2023-10-02 12:40:00,139.76,139.8,139.66,139.66,40035.0,135.8746,135.9135,135.7774,135.7774,40035.0
2023-10-02 12:45:00,139.66,139.72,139.44,139.44,52736.0,135.7774,135.8357,135.5635,135.5635,52736.0
2023-10-02 12:50:00,139.44,139.52,139.4,139.48,24818.0,135.5635,135.6413,135.5246,135.6024,24818.0
2023-10-02 12:55:00,139.49,139.56,139.45,139.56,38510.0,135.6121,135.6801,135.5732,135.6801,38510.0
2023-10-02 13:00:00,139.54,139.73,139.54,139.64,30370.0,135.6607,135.8454,135.6607,135.7579,30370.0
2023-10-02 13:05:00,139.64,139.69,139.57,139.65,27166.0,135.7579,135.8065,135.6899,135.7676,27166.0
2023-10-02 13:10:00,139.67,139.7,139.55,139.59,30217.0,135.7871,135.8162,135.6704,135.7093,30217.0
2023-10-02 13:15:00,139.6,139.83,139.59,139.82,34837.0,135.719,135.9426,135.7093,135.9329,34837.0
2023-10-02 13:20:00,139.8,139.89,139.78,139.85,33145.0,135.9135,136.001,135.894,135.9621,33145.0
2023-10-02 13:25:00,139.84,139.93,139.83,139.87,38940.0,135.9524,136.0399,135.9426,135.9815,38940.0
2023-10-02 13:30:00,139.88,139.91,139.77,139.78,26302.0,135.9912,136.0204,135.8843,135.894,26302.0
2023-10-02 13:35:00,139.8,139.82,139.73,139.75,34065.0,135.9135,135.9329,135.8454,135.8649,34065.0
2023-10-02 13:40:00,139.75,139.89,139.74,139.82,36066.0,135.8649,136.001,135.8551,135.9329,36066.0
2023-10-02 13:45:00,139.8,139.88,139.75,139.78,41200.0,135.9135,135.9912,135.8649,135.894,41200.0
2023-10-02 13:50:00,139.8,139.9,139.79,139.88,34966.0,135.9135,136.0107,135.9037,135.9912,34966.0
2023-10-02 13:55:00,139.87,139.9,139.77,139.81,142112.0,135.9815,136.0107,135.8843,135.9232,142112.0
2023-10-02 14:00:00,139.81,139.86,139.73,139.78,49464.0,135.9232,135.9718,135.8454,135.894,49464.0
2023-10-02 14:05:00,139.79,139.94,139.79,139.91,38212.0,135.9037,136.0496,135.9037,136.0204,38212.0
2023-10-02 14:10:00,139.92,140.2,139.92,140.18,94272.0,136.0301,136.3023,136.0301,136.2829,94272.0
2023-10-02 14:15:00,140.18,140.19,139.89,139.91,57819.0,136.2829,136.2926,136.001,136.0204,57819.0
2023-10-02 14:20:00,139.92,139.92,139.74,139.81,30237.0,136.0301,136.0301,135.8551,135.9232,30237.0
2023-10-02 14:25:00,139.81,139.81,139.57,139.59,115011.0,135.9232,135.9232,135.6899,135.7093,115011.0
2023-10-02 14:30:00,139.59,139.7,139.59,139.67,62773.0,135.7093,135.8162,135.7093,135.7871,62773.0
2023-10-02 14:35:00,139.69,139.71,139.53,139.53,14087.0,135.8065,135.826,135.651,135.651,14087.0
2023-10-02 14:40:00,139.51,139.55,139.47,139.49,23407.0,135.6315,135.6704,135.5926,135.6121,23407.0
2023-10-02 14:45:00,139.49,139.61,139.49,139.6,28522.0,135.6121,135.7288,135.6121,135.719,28522.0
2023-10-02 14:50:00,139.61,139.75,139.58,139.64,22907.0,135.7288,135.8649,135.6996,135.7579,22907.0
2023-10-02 14:55:00,139.61,139.63,139.55,139.6,23811.0,135.7288,135.7482,135.6704,135.719,23811.0
2023-10-02 15:00:00,139.61,139.62,139.41,139.45,35767.0,135.7288,135.7385,135.5343,135.5732,35767.0
2023-10-02 15:05:00,139.45,139.68,139.42,139.63,21684.0,135.5732,135.7968,135.544,135.7482,21684.0
2023-10-02 15:10:00,139.63,139.77,139.56,139.6,50301.0,135.7482,135.8843,135.6801,135.719,50301.0
2023-10-02 15:15:00,139.59,139.75,139.59,139.66,27011.0,135.7093,135.8649,135.7093,135.7774,27011.0
2023-10-02 15:20:00,139.63,139.87,139.62,139.85,46455.0,135.7482,135.9815,135.7385,135.9621,46455.0
2023-10-02 15:25:00,139.86,139.87,139.7,139.75,83833.0,135.9718,135.9815,135.8162,135.8649,83833.0
2023-10-02 15:30:00,139.75,139.9,139.7,139.87,46906.0,135.8649,136.0107,135.8162,135.9815,46906.0
2023-10-02 15:35:00,139.88,139.88,139.73,139.87,37323.0,135.9912,135.9912,135.8454,135.9815,37323.0
2023-10-02 15:40:00,139.87,139.96,139.85,139.89,44969.0,135.9815,136.069,135.9621,136.001,44969.0
2023-10-02 15:45:00,139.87,139.96,139.83,139.86,164066.0,135.9815,136.069,135.9426,135.9718,164066.0
2023-10-02 15:50:00,139.85,140.03,139.76,140.02,200543.0,135.9621,136.1371,135.8746,136.1274,200543.0
2023-10-02 15:55:00,140.03,140.16,140.01,140.11,384964.0,136.1371,136.2635,136.1176,136.2149,384964.0
2023-10-03 09:30:00,139.3,139.45,139.22,139.43,181077.0,135.4274,135.5732,135.3496,135.5538,181077.0
2023-10-03 09:35:00,139.45,139.51,139.24,139.36,87787.0,135.5732,135.6315,135.369,135.4857,87787.0
2023-10-03 09:40:00,139.36,139.63,139.2,139.58,194983.0,135.4857,135.7482,135.3301,135.6996,194983.0
2023-10-03 09:45:00,139.58,139.88,139.45,139.85,64196.0,135.6996,135.9912,135.5732,135.9621,64196.0
2023-10-03 09:50:00,139.85,139.92,139.6,139.7,79024.0,135.9621,136.0301,135.719,135.8162,79024.0
2023-10-03 09:55:00,139.68,139.7,139.61,139.68,72880.0,135.7968,135.8162,135.7288,135.7968,72880.0
2023-10-03 10:00:00,139.68,139.68,139.11,139.11,156375.0,135.7968,135.7968,135.2427,135.2427,156375.0
2023-10-03 10:05:00,139.11,139.11,138.78,138.83,158955.0,135.2427,135.2427,134.9218,134.9704,158955.0
2023-10-03 10:10:00,138.84,139.18,138.84,138.86,61328.0,134.9802,135.3107,134.9802,134.9996,61328.0
2023-10-03 10:15:00,138.85,138.85,138.57,138.68,96908.0,134.9899,134.9899,134.7177,134.8246,96908.0
2023-10-03 10:20:00,138.68,138.82,138.64,138.69,40708.0,134.8246,134.9607,134.7857,134.8343,40708.0
2023-10-03 10:25:00,138.69,138.82,138.57,138.59,90573.0,134.8343,134.9607,134.7177,134.7371,90573.0
2023-10-03 10:30:00,138.57,138.73,138.52,138.59,34509.0,134.7177,134.8732,134.6691,134.7371,34509.0
2023-10-03 10:35:00,138.59,138.7,138.46,138.46,37811.0,134.7371,134.8441,134.6107,134.6107,37811.0
2023-10-03 10:40:00,138.46,138.62,138.46,138.51,56634.0,134.6107,134.7663,134.6107,134.6593,56634.0
2023-10-03 10:45:00,138.51,138.51,138.27,138.32,99713.0,134.6593,134.6593,134.426,134.4746,99713.0
2023-10-03 10:50:00,138.3,138.4,138.21,138.36,48206.0,134.4552,134.5524,134.3677,134.5135,48206.0
2023-10-03 10:55:00,138.37,138.45,138.31,138.4,29596.0,134.5232,134.601,134.4649,134.5524,29596.0
2023-10-03 11:00:00,138.38,138.45,138.25,138.25,104809.0,134.5329,134.601,134.4066,134.4066,104809.0
2023-10-03 11:05:00,138.26,138.44,138.25,138.36,93400.0,134.4163,134.5913,134.4066,134.5135,93400.0
2023-10-03 11:10:00,138.37,138.38,138.26,138.36,82390.0,134.5232,134.5329,134.4163,134.5135,82390.0
2023-10-03 11:15:00,138.35,138.53,138.34,138.52,108100.0,134.5038,134.6788,134.4941,134.6691,108100.0
2023-10-03 11:20:00,138.52,138.62,138.36,138.41,75567.0,134.6691,134.7663,134.5135,134.5621,75567.0
2023-10-03 11:25:00,138.41,138.42,138.31,138.36,18492.0,134.5621,134.5718,134.4649,134.5135,18492.0
2023-10-03 11:30:00,138.35,138.42,138.18,138.19,43454.0,134.5038,134.5718,134.3385,134.3482,43454.0
2023-10-03 11:35:00,138.17,138.21,138.1,138.2,59327.0,134.3288,134.3677,134.2607,134.358,59327.0
2023-10-03 11:40:00,138.21,138.27,138.15,138.22,24703.0,134.3677,134.426,134.3093,134.3774,24703.0
2023-10-03 11:45:00,138.21,138.23,138.08,138.08,41514.0,134.3677,134.3871,134.2413,134.2413,41514.0
2023-10-03 11:50:00,138.09,138.18,138.05,138.05,49357.0,134.251,134.3385,134.2121,134.2121,49357.0
2023-10-03 11:55:00,138.06,138.19,138.05,138.16,46505.0,134.2218,134.3482,134.2121,134.3191,46505.0
2023-10-03 12:00:00,138.15,138.47,138.14,138.45,88040.0,134.3093,134.6204,134.2996,134.601,88040.0
2023-10-03 12:05:00,138.43,138.58,138.38,138.4,49878.0,134.5816,134.7274,134.5329,134.5524,49878.0
2023-10-03 12:10:00,138.4,138.44,138.33,138.42,136019.0,134.5524,134.5913,134.4843,134.5718,136019.0
2023-10-03 12:15:00,138.43,138.54,138.34,138.47,35321.0,134.5816,134.6885,134.4941,134.6204,35321.0
2023-10-03 12:20:00,138.48,138.5,138.33,138.44,53898.0,134.6302,134.6496,134.4843,134.5913,53898.0
2023-10-03 12:25:00,138.44,138.67,138.4,138.64,137754.0,134.5913,134.8149,134.5524,134.7857,137754.0
2023-10-03 12:30:00,138.66,138.71,138.59,138.6,17210.0,134.8052,134.8538,134.7371,134.7468,17210.0
2023-10-03 12:35:00,138.59,138.6,138.5,138.55,46442.0,134.7371,134.7468,134.6496,134.6982,46442.0
2023-10-03 12:40:00,138.53,138.66,138.37,138.38,30679.0,134.6788,134.8052,134.5232,134.5329,30679.0
2023-10-03 12:45:00,138.38,138.56,138.38,138.56,30759.0,134.5329,134.7079,134.5329,134.7079,30759.0
2023-10-03 12:50:00,138.52,138.57,138.47,138.48,64205.0,134.6691,134.7177,134.6204,134.6302,64205.0
2023-10-03 12:55:00,138.48,138.6,138.42,138.51,48703.0,134.6302,134.7468,134.5718,134.6593,48703.0
2023-10-03 13:00:00,138.52,138.7,138.51,138.67,40441.0,134.6691,134.8441,134.6593,134.8149,40441.0
2023-10-03 13:05:00,138.66,138.7,138.52,138.53,56342.0,134.8052,134.8441,134.6691,134.6788,56342.0
2023-10-03 13:10:00,138.52,138.57,138.47,138.53,88695.0,134.6691,134.7177,134.6204,134.6788,88695.0
2023-10-03 13:15:00,138.53,138.58,138.49,138.49,24298.0,134.6788,134.7274,134.6399,134.6399,24298.0
2023-10-03 13:20:00,138.49,138.62,138.43,138.59,50324.0,134.6399,134.7663,134.5816,134.7371,50324.0
2023-10-03 13:25:00,138.59,138.6,138.44,138.52,49113.0,134.7371,134.7468,134.5913,134.6691,49113.0
2023-10-03 13:30:00,138.52,138.53,138.42,138.45,23295.0,134.6691,134.6788,134.5718,134.601,23295.0
2023-10-03 13:35:00,138.44,138.45,138.36,138.4,37371.0,134.5913,134.601,134.5135,134.5524,37371.0
2023-10-03 13:40:00,138.39,138.47,138.39,138.41,15812.0,134.5427,134.6204,134.5427,134.5621,15812.0
2023-10-03 13:45:00,138.4,138.42,138.23,138.25,70600.0,134.5524,134.5718,134.3871,134.4066,70600.0
2023-10-03 13:50:00,138.26,138.29,138.2,138.27,18803.0,134.4163,134.4454,134.358,134.426,18803.0
2023-10-03 13:55:00,138.25,138.25,138.12,138.17,85348.0,134.4066,134.4066,134.2802,134.3288,85348.0
2023-10-03 14:00:00,138.16,138.23,138.06,138.06,24158.0,134.3191,134.3871,134.2218,134.2218,24158.0
2023-10-03 14:05:00,138.07,138.1,137.93,137.96,58376.0,134.2316,134.2607,134.0955,134.1246,58376.0
2023-10-03 14:10:00,137.97,138.02,137.94,137.96,257379.0,134.1343,134.183,134.1052,134.1246,257379.0
2023-10-03 14:15:00,137.97,138.01,137.9,138.01,36020.0,134.1343,134.1732,134.0663,134.1732,36020.0
2023-10-03 14:20:00,138.01,138.02,137.93,138.0,33992.0,134.1732,134.183,134.0955,134.1635,33992.0
2023-10-03 14:25:00,138.0,138.05,137.94,138.0,116260.0,134.1635,134.2121,134.1052,134.1635,116260.0
2023-10-03 14:30:00,138.0,138.11,137.99,138.09,113009.0,134.1635,134.2705,134.1538,134.251,113009.0
2023-10-03 14:35:00,138.09,138.27,138.06,138.27,181301.0,134.251,134.426,134.2218,134.426,181301.0
2023-10-03 14:40:00,138.26,138.28,138.2,138.27,28509.0,134.4163,134.4357,134.358,134.426,28509.0
2023-10-03 14:45:00,138.26,138.34,138.24,138.3,38522.0,134.4163,134.4941,134.3968,134.4552,38522.0
2023-10-03 14:50:00,138.31,138.4,138.27,138.34,37097.0,134.4649,134.5524,134.426,134.4941,37097.0
2023-10-03 14:55:00,138.33,138.35,138.26,138.27,89795.0,134.4843,134.5038,134.4163,134.426,89795.0
2023-10-03 15:00:00,138.27,138.36,138.15,138.28,60272.0,134.426,134.5135,134.3093,134.4357,60272.0
2023-10-03 15:05:00,138.29,138.29,138.09,138.18,40347.0,134.4454,134.4454,134.251,134.3385,40347.0
2023-10-03 15:10:00,138.18,138.2,138.11,138.12,37808.0,134.3385,134.358,134.2705,134.2802,37808.0
2023-10-03 15:15:00,138.11,138.26,138.11,138.21,38144.0,134.2705,134.4163,134.2705,134.3677,38144.0
2023-10-03 15:20:00,138.22,138.31,138.21,138.31,41655.0,134.3774,134.4649,134.3677,134.4649,41655.0
2023-10-03 15:25:00,138.3,138.3,138.17,138.21,63221.0,134.4552,134.4552,134.3288,134.3677,63221.0
2023-10-03 15:30:00,138.21,138.23,138.11,138.11,47972.0,134.3677,134.3871,134.2705,134.2705,47972.0
2023-10-03 15:35:00,138.12,138.24,138.12,138.24,68087.0,134.2802,134.3968,134.2802,134.3968,68087.0
2023-10-03 15:40:00,138.24,138.47,138.2,138.41,77785.0,134.3968,134.6204,134.358,134.5621,77785.0
2023-10-03 15:45:00,138.4,138.4,138.31,138.37,119954.0,134.5524,134.5524,134.4649,134.5232,119954.0
2023-10-03 15:50:00,138.36,138.49,138.28,138.29,144093.0,134.5135,134.6399,134.4357,134.4454,144093.0
2023-10-03 15:55:00,138.3,138.45,138.27,138.44,158682.0,134.4552,134.601,134.426,134.5913,158682.0
2023-10-04 09:30:00,138.77,138.88,138.58,138.75,105850.0,134.9121,135.019,134.7274,134.8927,105850.0
2023-10-04 09:35:00,138.75,138.85,138.62,138.78,127427.0,134.8927,134.9899,134.7663,134.9218,127427.0
2023-10-04 09:40:00,138.75,138.83,138.47,138.47,96219.0,134.8927,134.9704,134.6204,134.6204,96219.0
2023-10-04 09:45:00,138.47,138.51,138.22,138.34,76177.0,134.6204,134.6593,134.3774,134.4941,76177.0
2023-10-04 09:50:00,138.34,138.45,138.21,138.4,132027.0,134.4941,134.601,134.3677,134.5524,132027.0
2023-10-04 09:55:00,138.39,138.57,138.39,138.45,38426.0,134.5427,134.7177,134.5427,134.601,38426.0
2023-10-04 10:00:00,138.43,138.52,138.09,138.12,96418.0,134.5816,134.6691,134.251,134.2802,96418.0
2023-10-04 10:05:00,138.13,138.23,137.97,138.08,115634.0,134.2899,134.3871,134.1343,134.2413,115634.0
2023-10-04 10:10:00,138.11,138.2,138.01,138.15,41840.0,134.2705,134.358,134.1732,134.3093,41840.0
2023-10-04 10:15:00,138.14,138.14,137.92,138.01,228719.0,134.2996,134.2996,134.0857,134.1732,228719.0
2023-10-04 10:20:00,138.02,138.02,137.71,137.79,176252.0,134.183,134.183,133.8816,133.9593,176252.0
2023-10-04 10:25:00,137.78,137.8,137.6,137.61,184538.0,133.9496,133.9691,133.7746,133.7844,184538.0
2023-10-04 10:30:00,137.61,137.91,137.58,137.9,219170.0,133.7844,134.076,133.7552,134.0663,219170.0
2023-10-04 10:35:00,137.91,138.01,137.88,137.91,106274.0,134.076,134.1732,134.0468,134.076,106274.0
2023-10-04 10:40:00,137.9,138.0,137.7,137.79,124876.0,134.0663,134.1635,133.8719,133.9593,124876.0
2023-10-04 10:45:00,137.79,137.87,137.52,137.53,78833.0,133.9593,134.0371,133.6969,133.7066,78833.0
2023-10-04 10:50:00,137.53,137.68,137.53,137.61,32557.0,133.7066,133.8524,133.7066,133.7844,32557.0
2023-10-04 10:55:00,137.61,137.64,137.5,137.61,49829.0,133.7844,133.8135,133.6774,133.7844,49829.0
2023-10-04 11:00:00,137.6,137.7,137.5,137.67,34271.0,133.7746,133.8719,133.6774,133.8427,34271.0
2023-10-04 11:05:00,137.68,137.9,137.67,137.84,32018.0,133.8524,134.0663,133.8427,134.008,32018.0
2023-10-04 11:10:00,137.85,137.99,137.85,137.9,42218.0,134.0177,134.1538,134.0177,134.0663,42218.0
2023-10-04 11:15:00,137.91,138.18,137.91,138.18,36337.0,134.076,134.3385,134.076,134.3385,36337.0
2023-10-04 11:20:00,138.19,138.24,138.04,138.09,50670.0,134.3482,134.3968,134.2024,134.251,50670.0
2023-10-04 11:25:00,138.09,138.29,138.09,138.28,41511.0,134.251,134.4454,134.251,134.4357,41511.0
2023-10-04 11:30:00,138.28,138.28,138.1,138.17,66311.0,134.4357,134.4357,134.2607,134.3288,66311.0
2023-10-04 11:35:00,138.16,138.21,138.04,138.17,158374.0,134.3191,134.3677,134.2024,134.3288,158374.0
2023-10-04 11:40:00,138.17,138.18,138.0,138.14,137270.0,134.3288,134.3385,134.1635,134.2996,137270.0
2023-10-04 11:45:00,138.15,138.56,138.09,138.47,173543.0,134.3093,134.7079,134.251,134.6204,173543.0
2023-10-04 11:50:00,138.46,138.59,138.36,138.55,147995.0,134.6107,134.7371,134.5135,134.6982,147995.0
2023-10-04 11:55:00,138.56,138.66,138.54,138.64,133258.0,134.7079,134.8052,134.6885,134.7857,133258.0
2023-10-04 12:00:00,138.66,138.67,138.5,138.51,176782.0,134.8052,134.8149,134.6496,134.6593,176782.0
2023-10-04 12:05:00,138.52,138.61,138.47,138.59,66756.0,134.6691,134.7566,134.6204,134.7371,66756.0
2023-10-04 12:10:00,138.58,138.69,138.55,138.59,40755.0,134.7274,134.8343,134.6982,134.7371,40755.0
2023-10-04 12:15:00,138.6,138.82,138.57,138.82,22691.0,134.7468,134.9607,134.7177,134.9607,22691.0
2023-10-04 12:20:00,138.83,138.86,138.71,138.72,48710.0,134.9704,134.9996,134.8538,134.8635,48710.0
2023-10-04 12:25:00,138.72,138.87,138.71,138.85,22176.0,134.8635,135.0093,134.8538,134.9899,22176.0
2023-10-04 12:30:00,138.86,139.0,138.83,139.0,87139.0,134.9996,135.1357,134.9704,135.1357,87139.0
2023-10-04 12:35:00,138.98,139.0,138.89,138.9,28960.0,135.1163,135.1357,135.0288,135.0385,28960.0
2023-10-04 12:40:00,138.91,138.96,138.76,138.78,46087.0,135.0482,135.0968,134.9024,134.9218,46087.0
2023-10-04 12:45:00,138.77,138.88,138.77,138.86,33119.0,134.9121,135.019,134.9121,134.9996,33119.0
2023-10-04 12:50:00,138.85,138.85,138.7,138.74,21676.0,134.9899,134.9899,134.8441,134.8829,21676.0
2023-10-04 12:55:00,138.75,138.78,138.66,138.73,24079.0,134.8927,134.9218,134.8052,134.8732,24079.0
2023-10-04 13:00:00,138.72,138.75,138.57,138.58,30214.0,134.8635,134.8927,134.7177,134.7274,30214.0
2023-10-04 13:05:00,138.57,138.68,138.56,138.65,113676.0,134.7177,134.8246,134.7079,134.7954,113676.0
2023-10-04 13:10:00,138.66,138.67,138.56,138.57,20862.0,134.8052,134.8149,134.7079,134.7177,20862.0
2023-10-04 13:15:00,138.57,138.67,138.56,138.62,23369.0,134.7177,134.8149,134.7079,134.7663,23369.0
2023-10-04 13:20:00,138.62,138.7,138.52,138.53,47356.0,134.7663,134.8441,134.6691,134.6788,47356.0
2023-10-04 13:25:00,138.55,138.55,138.43,138.45,38332.0,134.6982,134.6982,134.5816,134.601,38332.0
2023-10-04 13:30:00,138.45,138.52,138.35,138.48,48833.0,134.601,134.6691,134.5038,134.6302,48833.0
2023-10-04 13:35:00,138.49,138.53,138.44,138.48,39372.0,134.6399,134.6788,134.5913,134.6302,39372.0
2023-10-04 13:40:00,138.48,138.51,138.39,138.5,44394.0,134.6302,134.6593,134.5427,134.6496,44394.0
2023-10-04 13:45:00,138.51,138.54,138.47,138.51,34609.0,134.6593,134.6885,134.6204,134.6593,34609.0
2023-10-04 13:50:00,138.51,138.51,138.31,138.35,42634.0,134.6593,134.6593,134.4649,134.5038,42634.0
2023-10-04 13:55:00,138.34,138.42,138.29,138.36,28454.0,134.4941,134.5718,134.4454,134.5135,28454.0
2023-10-04 14:00:00,138.36,138.39,138.26,138.39,53044.0,134.5135,134.5427,134.4163,134.5427,53044.0
2023-10-04 14:05:00,138.4,138.45,138.28,138.31,35163.0,134.5524,134.601,134.4357,134.4649,35163.0
2023-10-04 14:10:00,138.3,138.46,138.3,138.43,56895.0,134.4552,134.6107,134.4552,134.5816,56895.0
2023-10-04 14:15:00,138.45,138.52,138.4,138.52,28980.0,134.601,134.6691,134.5524,134.6691,28980.0
2023-10-04 14:20:00,138.53,138.53,138.17,138.21,47141.0,134.6788,134.6788,134.3288,134.3677,47141.0
2023-10-04 14:25:00,138.2,138.42,138.19,138.39,32525.0,134.358,134.5718,134.3482,134.5427,32525.0
2023-10-04 14:30:00,138.4,138.5,138.37,138.39,68762.0,134.5524,134.6496,134.5232,134.5427,68762.0
2023-10-04 14:35:00,138.37,138.46,138.32,138.46,32998.0,134.5232,134.6107,134.4746,134.6107,32998.0
2023-10-04 14:40:00,138.45,138.53,138.43,138.53,28997.0,134.601,134.6788,134.5816,134.6788,28997.0
2023-10-04 14:45:00,138.53,138.61,138.51,138.54,33062.0,134.6788,134.7566,134.6593,134.6885,33062.0
2023-10-04 14:50:00,138.53,138.55,138.49,138.53,47375.0,134.6788,134.6982,134.6399,134.6788,47375.0
2023-10-04 14:55:00,138.53,138.65,138.52,138.63,48224.0,134.6788,134.7954,134.6691,134.776,48224.0
2023-10-04 15:00:00,138.63,138.72,138.61,138.64,55718.0,134.776,134.8635,134.7566,134.7857,55718.0
2023-10-04 15:05:00,138.65,138.74,138.59,138.72,74425.0,134.7954,134.8829,134.7371,134.8635,74425.0
2023-10-04 15:10:00,138.73,138.88,138.71,138.85,93997.0,134.8732,135.019,134.8538,134.9899,93997.0
2023-10-04 15:15:00,138.84,139.12,138.84,139.05,65194.0,134.9802,135.2524,134.9802,135.1843,65194.0
2023-10-04 15:20:00,139.04,139.08,138.96,139.07,47501.0,135.1746,135.2135,135.0968,135.2038,47501.0
2023-10-04 15:25:00,139.06,139.09,138.98,139.0,88345.0,135.194,135.2232,135.1163,135.1357,88345.0
2023-10-04 15:30:00,139.01,139.15,139.0,139.15,104274.0,135.1454,135.2815,135.1357,135.2815,104274.0
2023-10-04 15:35:00,139.16,139.33,139.15,139.22,81283.0,135.2913,135.4565,135.2815,135.3496,81283.0
2023-10-04 15:40:00,139.23,139.28,139.18,139.18,72843.0,135.3593,135.4079,135.3107,135.3107,72843.0
2023-10-04 15:45:00,139.18,139.31,139.12,139.15,72371.0,135.3107,135.4371,135.2524,135.2815,72371.0
2023-10-04 15:50:00,139.14,139.28,138.96,139.27,198655.0,135.2718,135.4079,135.0968,135.3982,198655.0
2023-10-04 15:55:00,139.26,139.31,139.17,139.18,257241.0,135.3885,135.4371,135.301,135.3107,257241.0
2023-10-05 09:30:00,139.1,139.36,139.0,139.27,74154.0,135.2329,135.4857,135.1357,135.3982,74154.0
2023-10-05 09:35:00,139.26,139.39,138.94,138.94,107160.0,135.3885,135.5149,135.0774,135.0774,107160.0
2023-10-05 09:40:00,138.96,139.01,138.66,138.68,107419.0,135.0968,135.1454,134.8052,134.8246,107419.0
2023-10-05 09:45:00,138.69,138.78,138.57,138.72,94753.0,134.8343,134.9218,134.7177,134.8635,94753.0
2023-10-05 09:50:00,138.72,138.93,138.71,138.93,227942.0,134.8635,135.0677,134.8538,135.0677,227942.0
2023-10-05 09:55:00,138.94,139.1,138.91,139.07,171677.0,135.0774,135.2329,135.0482,135.2038,171677.0
2023-10-05 10:00:00,139.08,139.09,138.79,138.87,66856.0,135.2135,135.2232,134.9315,135.0093,66856.0
2023-10-05 10:05:00,138.85,138.85,138.6,138.75,133137.0,134.9899,134.9899,134.7468,134.8927,133137.0
2023-10-05 10:10:00,138.77,138.87,138.65,138.85,129541.0,134.9121,135.0093,134.7954,134.9899,129541.0
2023-10-05 10:15:00,138.82,138.89,138.7,138.88,23438.0,134.9607,135.0288,134.8441,135.019,23438.0
2023-10-05 10:20:00,138.88,138.91,138.6,138.64,36188.0,135.019,135.0482,134.7468,134.7857,36188.0
2023-10-05 10:25:00,138.65,138.87,138.65,138.71,12699.0,134.7954,135.0093,134.7954,134.8538,12699.0
2023-10-05 10:30:00,138.71,138.72,138.58,138.61,32960.0,134.8538,134.8635,134.7274,134.7566,32960.0
2023-10-05 10:35:00,138.59,138.6,138.26,138.28,37159.0,134.7371,134.7468,134.4163,134.4357,37159.0
2023-10-05 10:40:00,138.24,138.35,138.2,138.34,26713.0,134.3968,134.5038,134.358,134.4941,26713.0
2023-10-05 10:45:00,138.34,138.39,138.27,138.29,28376.0,134.4941,134.5427,134.426,134.4454,28376.0
2023-10-05 10:50:00,138.28,138.38,138.2,138.29,44520.0,134.4357,134.5329,134.358,134.4454,44520.0
2023-10-05 10:55:00,138.31,138.34,138.23,138.27,24962.0,134.4649,134.4941,134.3871,134.426,24962.0
2023-10-05 11:00:00,138.25,138.26,138.08,138.09,44946.0,134.4066,134.4163,134.2413,134.251,44946.0
2023-10-05 11:05:00,138.09,138.09,137.96,138.01,33521.0,134.251,134.251,134.1246,134.1732,33521.0
2023-10-05 11:10:00,138.03,138.21,138.01,138.14,49619.0,134.1927,134.3677,134.1732,134.2996,49619.0
2023-10-05 11:15:00,138.15,138.22,138.08,138.08,72355.0,134.3093,134.3774,134.2413,134.2413,72355.0
2023-10-05 11:20:00,138.07,138.31,138.06,138.29,19483.0,134.2316,134.4649,134.2218,134.4454,19483.0
2023-10-05 11:25:00,138.28,138.29,138.07,138.13,25964.0,134.4357,134.4454,134.2316,134.2899,25964.0
2023-10-05 11:30:00,138.1,138.12,138.0,138.06,23570.0,134.2607,134.2802,134.1635,134.2218,23570.0
2023-10-05 11:35:00,138.12,138.23,138.1,138.17,24574.0,134.2802,134.3871,134.2607,134.3288,24574.0
2023-10-05 11:40:00,138.18,138.23,138.06,138.06,24403.0,134.3385,134.3871,134.2218,134.2218,24403.0
2023-10-05 11:45:00,138.05,138.15,138.03,138.12,24139.0,134.2121,134.3093,134.1927,134.2802,24139.0
2023-10-05 11:50:00,138.11,138.24,138.06,138.24,27628.0,134.2705,134.3968,134.2218,134.3968,27628.0
2023-10-05 11:55:00,138.23,138.23,138.03,138.06,14041.0,134.3871,134.3871,134.1927,134.2218,14041.0
2023-10-05 12:00:00,138.06,138.16,138.02,138.13,31517.0,134.2218,134.3191,134.183,134.2899,31517.0
2023-10-05 12:05:00,138.14,138.19,138.13,138.14,13237.0,134.2996,134.3482,134.2899,134.2996,13237.0
2023-10-05 12:10:00,138.16,138.31,138.16,138.28,33735.0,134.3191,134.4649,134.3191,134.4357,33735.0
2023-10-05 12:15:00,138.27,138.29,138.12,138.2,36359.0,134.426,134.4454,134.2802,134.358,36359.0
2023-10-05 12:20:00,138.21,138.33,138.21,138.31,23022.0,134.3677,134.4843,134.3677,134.4649,23022.0
2023-10-05 12:25:00,138.31,138.46,138.3,138.44,37662.0,134.4649,134.6107,134.4552,134.5913,37662.0
2023-10-05 12:30:00,138.45,138.54,138.39,138.39,23411.0,134.601,134.6885,134.5427,134.5427,23411.0
2023-10-05 12:35:00,138.37,138.45,138.37,138.39,34697.0,134.5232,134.601,134.5232,134.5427,34697.0
2023-10-05 12:40:00,138.37,138.37,138.26,138.29,25561.0,134.5232,134.5232,134.4163,134.4454,25561.0
2023-10-05 12:45:00,138.28,138.3,138.14,138.14,17431.0,134.4357,134.4552,134.2996,134.2996,17431.0
2023-10-05 12:50:00,138.14,138.25,138.14,138.19,27556.0,134.2996,134.4066,134.2996,134.3482,27556.0
2023-10-05 12:55:00,138.18,138.2,138.1,138.19,30794.0,134.3385,134.358,134.2607,134.3482,30794.0
2023-10-05 13:00:00,138.2,138.25,138.07,138.07,76125.0,134.358,134.4066,134.2316,134.2316,76125.0
2023-10-05 13:05:00,138.07,138.1,137.99,138.01,29963.0,134.2316,134.2607,134.1538,134.1732,29963.0
2023-10-05 13:10:00,138.01,138.22,138.01,138.2,43236.0,134.1732,134.3774,134.1732,134.358,43236.0
2023-10-05 13:15:00,138.21,138.26,138.15,138.2,23681.0,134.3677,134.4163,134.3093,134.358,23681.0
2023-10-05 13:20:00,138.2,138.33,138.18,138.21,71495.0,134.358,134.4843,134.3385,134.3677,71495.0
2023-10-05 13:25:00,138.22,138.28,138.19,138.28,73330.0,134.3774,134.4357,134.3482,134.4357,73330.0
2023-10-05 13:30:00,138.28,138.47,138.14,138.43,148203.0,134.4357,134.6204,134.2996,134.5816,148203.0
2023-10-05 13:35:00,138.44,138.64,138.43,138.59,66410.0,134.5913,134.7857,134.5816,134.7371,66410.0
2023-10-05 13:40:00,138.59,138.69,138.58,138.66,26430.0,134.7371,134.8343,134.7274,134.8052,26430.0
2023-10-05 13:45:00,138.67,138.73,138.62,138.67,47687.0,134.8149,134.8732,134.7663,134.8149,47687.0
2023-10-05 13:50:00,138.67,138.72,138.6,138.62,39481.0,134.8149,134.8635,134.7468,134.7663,39481.0
2023-10-05 13:55:00,138.63,138.7,138.6,138.7,26947.0,134.776,134.8441,134.7468,134.8441,26947.0
2023-10-05 14:00:00,138.72,138.86,138.72,138.82,43663.0,134.8635,134.9996,134.8635,134.9607,43663.0
2023-10-05 14:05:00,138.82,138.82,138.72,138.74,35420.0,134.9607,134.9607,134.8635,134.8829,35420.0
2023-10-05 14:10:00,138.75,138.75,138.68,138.75,55907.0,134.8927,134.8927,134.8246,134.8927,55907.0
2023-10-05 14:15:00,138.75,138.82,138.74,138.78,31268.0,134.8927,134.9607,134.8829,134.9218,31268.0
2023-10-05 14:20:00,138.79,138.79,138.69,138.71,25804.0,134.9315,134.9315,134.8343,134.8538,25804.0
2023-10-05 14:25:00,138.71,138.78,138.65,138.77,34919.0,134.8538,134.9218,134.7954,134.9121,34919.0
2023-10-05 14:30:00,138.78,138.98,138.78,138.97,59352.0,134.9218,135.1163,134.9218,135.1065,59352.0
2023-10-05 14:35:00,138.97,139.09,138.91,139.09,55591.0,135.1065,135.2232,135.0482,135.2232,55591.0
2023-10-05 14:40:00,139.08,139.13,138.94,138.97,77988.0,135.2135,135.2621,135.0774,135.1065,77988.0
2023-10-05 14:45:00,138.97,139.03,138.95,138.99,67758.0,135.1065,135.1649,135.0871,135.126,67758.0
2023-10-05 14:50:00,139.0,139.02,138.97,138.98,25420.0,135.1357,135.1552,135.1065,135.1163,25420.0
2023-10-05 14:55:00,138.98,139.02,138.93,139.0,31181.0,135.1163,135.1552,135.0677,135.1357,31181.0
2023-10-05 15:00:00,139.0,139.04,138.94,138.96,45539.0,135.1357,135.1746,135.0774,135.0968,45539.0
2023-10-05 15:05:00,138.96,138.99,138.91,138.93,27777.0,135.0968,135.126,135.0482,135.0677,27777.0
2023-10-05 15:10:00,138.93,138.94,138.76,138.83,57287.0,135.0677,135.0774,134.9024,134.9704,57287.0
2023-10-05 15:15:00,138.82,138.89,138.76,138.83,41376.0,134.9607,135.0288,134.9024,134.9704,41376.0
2023-10-05 15:20:00,138.82,138.87,138.77,138.83,53163.0,134.9607,135.0093,134.9121,134.9704,53163.0
2023-10-05 15:25:00,138.83,138.97,138.83,138.97,50763.0,134.9704,135.1065,134.9704,135.1065,50763.0
2023-10-05 15:30:00,138.97,139.0,138.89,138.9,65955.0,135.1065,135.1357,135.0288,135.0385,65955.0
2023-10-05 15:35:00,138.9,138.95,138.86,138.88,68106.0,135.0385,135.0871,134.9996,135.019,68106.0
2023-10-05 15:40:00,138.88,138.9,138.8,138.82,65693.0,135.019,135.0385,134.9413,134.9607,65693.0
2023-10-05 15:45:00,138.8,138.93,138.79,138.86,67857.0,134.9413,135.0677,134.9315,134.9996,67857.0
2023-10-05 15:50:00,138.87,138.9,138.77,138.79,107127.0,135.0093,135.0385,134.9121,134.9315,107127.0
2023-10-05 15:55:00,138.78,138.83,138.71,138.77,159771.0,134.9218,134.9704,134.8538,134.9121,159771.0
2023-10-06 09:30:00,138.12,138.19,137.98,138.08,75570.0,134.2802,134.3482,134.1441,134.2413,75570.0
2023-10-06 09:35:00,138.11,138.16,137.87,137.94,109743.0,134.2705,134.3191,134.0371,134.1052,109743.0
2023-10-06 09:40:00,137.91,138.02,137.72,137.88,95053.0,134.076,134.183,133.8913,134.0468,95053.0
2023-10-06 09:45:00,137.89,138.11,137.76,137.77,121783.0,134.0566,134.2705,133.9302,133.9399,121783.0
2023-10-06 09:50:00,137.77,137.96,137.69,137.75,112019.0,133.9399,134.1246,133.8621,133.9205,112019.0
2023-10-06 09:55:00,137.77,137.92,137.56,137.86,135073.0,133.9399,134.0857,133.7357,134.0274,135073.0
2023-10-06 10:00:00,137.88,137.88,137.6,137.69,130003.0,134.0468,134.0468,133.7746,133.8621,130003.0
2023-10-06 10:05:00,137.66,137.66,137.41,137.48,30946.0,133.833,133.833,133.5899,133.658,30946.0
2023-10-06 10:10:00,137.47,137.72,137.41,137.6,94820.0,133.6482,133.8913,133.5899,133.7746,94820.0
2023-10-06 10:15:00,137.59,137.63,137.42,137.5,77969.0,133.7649,133.8038,133.5996,133.6774,77969.0
2023-10-06 10:20:00,137.47,137.91,137.32,137.91,141166.0,133.6482,134.076,133.5024,134.076,141166.0
2023-10-06 10:25:00,137.91,138.05,137.84,138.03,103536.0,134.076,134.2121,134.008,134.1927,103536.0
2023-10-06 10:30:00,138.06,138.3,138.06,138.18,130047.0,134.2218,134.4552,134.2218,134.3385,130047.0
2023-10-06 10:35:00,138.19,138.5,138.17,138.48,89802.0,134.3482,134.6496,134.3288,134.6302,89802.0
2023-10-06 10:40:00,138.49,138.56,138.29,138.38,466337.0,134.6399,134.7079,134.4454,134.5329,466337.0
2023-10-06 10:45:00,138.38,138.45,138.29,138.32,51631.0,134.5329,134.601,134.4454,134.4746,51631.0
2023-10-06 10:50:00,138.32,138.39,138.19,138.2,34616.0,134.4746,134.5427,134.3482,134.358,34616.0
2023-10-06 10:55:00,138.2,138.26,138.07,138.22,75237.0,134.358,134.4163,134.2316,134.3774,75237.0
2023-10-06 11:00:00,138.23,138.49,138.21,138.48,48771.0,134.3871,134.6399,134.3677,134.6302,48771.0
2023-10-06 11:05:00,138.49,138.62,138.41,138.61,200451.0,134.6399,134.7663,134.5621,134.7566,200451.0
2023-10-06 11:10:00,138.62,138.72,138.55,138.6,120368.0,134.7663,134.8635,134.6982,134.7468,120368.0
2023-10-06 11:15:00,138.59,138.74,138.53,138.58,78879.0,134.7371,134.8829,134.6788,134.7274,78879.0
2023-10-06 11:20:00,138.58,138.77,138.56,138.76,32496.0,134.7274,134.9121,134.7079,134.9024,32496.0
2023-10-06 11:25:00,138.78,139.12,138.76,139.04,138099.0,134.9218,135.2524,134.9024,135.1746,138099.0
2023-10-06 11:30:00,139.05,139.32,139.05,139.29,86636.0,135.1843,135.4468,135.1843,135.4176,86636.0
2023-10-06 11:35:00,139.3,139.43,139.2,139.39,33103.0,135.4274,135.5538,135.3301,135.5149,33103.0
2023-10-06 11:40:00,139.39,139.73,139.39,139.64,47205.0,135.5149,135.8454,135.5149,135.7579,47205.0
2023-10-06 11:45:00,139.65,139.8,139.55,139.8,85669.0,135.7676,135.9135,135.6704,135.9135,85669.0
2023-10-06 11:50:00,139.81,139.91,139.7,139.91,64488.0,135.9232,136.0204,135.8162,136.0204,64488.0
2023-10-06 11:55:00,139.91,140.14,139.88,140.14,99621.0,136.0204,136.244,135.9912,136.244,99621.0
2023-10-06 12:00:00,140.14,140.25,140.02,140.06,129000.0,136.244,136.351,136.1274,136.1662,129000.0
2023-10-06 12:05:00,140.07,140.13,139.99,140.05,184490.0,136.176,136.2343,136.0982,136.1565,184490.0
2023-10-06 12:10:00,140.04,140.05,139.84,139.88,171981.0,136.1468,136.1565,135.9524,135.9912,171981.0
2023-10-06 12:15:00,139.89,140.03,139.85,139.97,130083.0,136.001,136.1371,135.9621,136.0787,130083.0
2023-10-06 12:20:00,139.99,140.0,139.7,139.77,104179.0,136.0982,136.1079,135.8162,135.8843,104179.0
2023-10-06 12:25:00,139.73,139.87,139.69,139.78,28749.0,135.8454,135.9815,135.8065,135.894,28749.0
2023-10-06 12:30:00,139.79,139.81,139.63,139.63,38469.0,135.9037,135.9232,135.7482,135.7482,38469.0
2023-10-06 12:35:00,139.64,139.75,139.6,139.66,32588.0,135.7579,135.8649,135.719,135.7774,32588.0
2023-10-06 12:40:00,139.68,139.86,139.67,139.86,34732.0,135.7968,135.9718,135.7871,135.9718,34732.0
2023-10-06 12:45:00,139.86,139.94,139.83,139.86,91483.0,135.9718,136.0496,135.9426,135.9718,91483.0
2023-10-06 12:50:00,139.88,139.91,139.72,139.74,62024.0,135.9912,136.0204,135.8357,135.8551,62024.0
2023-10-06 12:55:00,139.76,139.77,139.67,139.75,14607.0,135.8746,135.8843,135.7871,135.8649,14607.0
2023-10-06 13:00:00,139.75,139.82,139.71,139.75,373224.0,135.8649,135.9329,135.826,135.8649,373224.0
2023-10-06 13:05:00,139.76,139.87,139.73,139.78,16061.0,135.8746,135.9815,135.8454,135.894,16061.0
2023-10-06 13:10:00,139.79,139.96,139.69,139.96,42887.0,135.9037,136.069,135.8065,136.069,42887.0
2023-10-06 13:15:00,139.96,139.99,139.92,139.97,21049.0,136.069,136.0982,136.0301,136.0787,21049.0
2023-10-06 13:20:00,139.98,140.16,139.96,140.13,98917.0,136.0885,136.2635,136.069,136.2343,98917.0
2023-10-06 13:25:00,140.13,140.17,140.06,140.09,42809.0,136.2343,136.2732,136.1662,136.1954,42809.0
2023-10-06 13:30:00,140.11,140.27,140.09,140.27,31896.0,136.2149,136.3704,136.1954,136.3704,31896.0
2023-10-06 13:35:00,140.28,140.28,140.07,140.16,35186.0,136.3801,136.3801,136.176,136.2635,35186.0
2023-10-06 13:40:00,140.17,140.21,140.06,140.08,18270.0,136.2732,136.3121,136.1662,136.1857,18270.0
2023-10-06 13:45:00,140.03,140.19,139.99,140.17,61146.0,136.1371,136.2926,136.0982,136.2732,61146.0
2023-10-06 13:50:00,140.16,140.18,140.07,140.14,47665.0,136.2635,136.2829,136.176,136.244,47665.0
2023-10-06 13:55:00,140.13,140.25,140.13,140.23,57032.0,136.2343,136.351,136.2343,136.3315,57032.0
2023-10-06 14:00:00,140.24,140.24,140.14,140.19,29213.0,136.3412,136.3412,136.244,136.2926,29213.0
2023-10-06 14:05:00,140.19,140.27,140.11,140.27,328648.0,136.2926,136.3704,136.2149,136.3704,328648.0
2023-10-06 14:10:00,140.25,140.33,140.21,140.22,39239.0,136.351,136.4287,136.3121,136.3218,39239.0
2023-10-06 14:15:00,140.22,140.27,140.18,140.21,57834.0,136.3218,136.3704,136.2829,136.3121,57834.0
2023-10-06 14:20:00,140.2,140.31,140.2,140.29,23451.0,136.3023,136.4093,136.3023,136.3898,23451.0
2023-10-06 14:25:00,140.29,140.48,140.29,140.48,43476.0,136.3898,136.5746,136.3898,136.5746,43476.0
2023-10-06 14:30:00,140.48,140.53,140.43,140.51,31910.0,136.5746,136.6232,136.526,136.6037,31910.0
2023-10-06 14:35:00,140.51,140.67,140.5,140.67,51934.0,136.6037,136.7593,136.594,136.7593,51934.0
2023-10-06 14:40:00,140.66,140.73,140.61,140.69,102977.0,136.7496,136.8176,136.701,136.7787,102977.0
2023-10-06 14:45:00,140.7,140.74,140.66,140.67,20630.0,136.7884,136.8273,136.7496,136.7593,20630.0
2023-10-06 14:50:00,140.67,140.68,140.55,140.55,140911.0,136.7593,136.769,136.6426,136.6426,140911.0
2023-10-06 14:55:00,140.54,140.58,140.5,140.55,32528.0,136.6329,136.6718,136.594,136.6426,32528.0
2023-10-06 15:00:00,140.56,140.57,140.39,140.39,21185.0,136.6523,136.6621,136.4871,136.4871,21185.0
2023-10-06 15:05:00,140.38,140.53,140.34,140.51,26122.0,136.4773,136.6232,136.4385,136.6037,26122.0
2023-10-06 15:10:00,140.49,140.49,140.32,140.38,83483.0,136.5843,136.5843,136.419,136.4773,83483.0
2023-10-06 15:15:00,140.38,140.42,140.27,140.33,105995.0,136.4773,136.5162,136.3704,136.4287,105995.0
2023-10-06 15:20:00,140.33,140.45,140.28,140.43,85249.0,136.4287,136.5454,136.3801,136.526,85249.0
2023-10-06 15:25:00,140.42,140.47,140.36,140.44,59423.0,136.5162,136.5648,136.4579,136.5357,59423.0
2023-10-06 15:30:00,140.45,140.52,140.31,140.36,50499.0,136.5454,136.6135,136.4093,136.4579,50499.0
2023-10-06 15:35:00,140.34,140.45,140.34,140.44,92830.0,136.4385,136.5454,136.4385,136.5357,92830.0
2023-10-06 15:40:00,140.45,140.46,140.31,140.34,50995.0,136.5454,136.5551,136.4093,136.4385,50995.0
2023-10-06 15:45:00,140.33,140.38,140.27,140.28,390445.0,136.4287,136.4773,136.3704,136.3801,390445.0
2023-10-06 15:50:00,140.28,140.28,140.0,140.02,218067.0,136.3801,136.3801,136.1079,136.1274,218067.0
2023-10-06 15:55:00,140.01,140.07,139.93,139.97,213599.0,136.1176,136.176,136.0399,136.0787,213599.0
2023-10-09 09:30:00,139.42,139.77,139.34,139.73,170187.0,135.544,135.8843,135.4663,135.8454,170187.0
2023-10-09 09:35:00,139.73,139.89,139.63,139.82,121280.0,135.8454,136.001,135.7482,135.9329,121280.0
2023-10-09 09:40:00,139.84,139.91,139.73,139.89,68078.0,135.9524,136.0204,135.8454,136.001,68078.0
2023-10-09 09:45:00,139.9,139.99,139.66,139.69,48472.0,136.0107,136.0982,135.7774,135.8065,48472.0
2023-10-09 09:50:00,139.69,139.7,139.46,139.62,28669.0,135.8065,135.8162,135.5829,135.7385,28669.0
2023-10-09 09:55:00,139.6,139.75,139.53,139.7,24120.0,135.719,135.8649,135.651,135.8162,24120.0
2023-10-09 10:00:00,139.69,139.76,139.41,139.43,65213.0,135.8065,135.8746,135.5343,135.5538,65213.0
2023-10-09 10:05:00,139.42,139.51,139.35,139.5,27213.0,135.544,135.6315,135.476,135.6218,27213.0
2023-10-09 10:10:00,139.51,139.58,139.45,139.51,22950.0,135.6315,135.6996,135.5732,135.6315,22950.0
2023-10-09 10:15:00,139.49,139.66,139.46,139.65,22107.0,135.6121,135.7774,135.5829,135.7676,22107.0
2023-10-09 10:20:00,139.62,139.74,139.6,139.72,17700.0,135.7385,135.8551,135.719,135.8357,17700.0
2023-10-09 10:25:00,139.72,139.76,139.61,139.66,25531.0,135.8357,135.8746,135.7288,135.7774,25531.0
2023-10-09 10:30:00,139.68,139.73,139.52,139.53,26407.0,135.7968,135.8454,135.6413,135.651,26407.0
2023-10-09 10:35:00,139.53,139.6,139.52,139.54,19108.0,135.651,135.719,135.6413,135.6607,19108.0
2023-10-09 10:40:00,139.54,139.68,139.48,139.68,62435.0,135.6607,135.7968,135.6024,135.7968,62435.0
2023-10-09 10:45:00,139.67,139.68,139.39,139.4,39377.0,135.7871,135.7968,135.5149,135.5246,39377.0
2023-10-09 10:50:00,139.38,139.45,139.33,139.43,12502.0,135.5051,135.5732,135.4565,135.5538,12502.0
2023-10-09 10:55:00,139.44,139.51,139.42,139.49,43540.0,135.5635,135.6315,135.544,135.6121,43540.0
2023-10-09 11:00:00,139.48,139.62,139.46,139.61,24735.0,135.6024,135.7385,135.5829,135.7288,24735.0
2023-10-09 11:05:00,139.6,139.7,139.58,139.66,19854.0,135.719,135.8162,135.6996,135.7774,19854.0
2023-10-09 11:10:00,139.67,139.75,139.61,139.71,12401.0,135.7871,135.8649,135.7288,135.826,12401.0
2023-10-09 11:15:00,139.71,139.77,139.7,139.77,92566.0,135.826,135.8843,135.8162,135.8843,92566.0
2023-10-09 11:20:00,139.76,139.82,139.73,139.79,21090.0,135.8746,135.9329,135.8454,135.9037,21090.0
2023-10-09 11:25:00,139.78,139.95,139.78,139.95,9659.0,135.894,136.0593,135.894,136.0593,9659.0
2023-10-09 11:30:00,139.96,140.05,139.95,140.04,38030.0,136.069,136.1565,136.0593,136.1468,38030.0
2023-10-09 11:35:00,139.99,140.01,139.9,139.92,15944.0,136.0982,136.1176,136.0107,136.0301,15944.0
2023-10-09 11:40:00,139.9,139.93,139.85,139.91,69927.0,136.0107,136.0399,135.9621,136.0204,69927.0
2023-10-09 11:45:00,139.92,139.92,139.74,139.8,66237.0,136.0301,136.0301,135.8551,135.9135,66237.0
2023-10-09 11:50:00,139.78,139.9,139.78,139.9,11451.0,135.894,136.0107,135.894,136.0107,11451.0
2023-10-09 11:55:00,139.87,140.02,139.86,140.0,11849.0,135.9815,136.1274,135.9718,136.1079,11849.0
2023-10-09 12:00:00,140.03,140.03,139.87,139.9,51482.0,136.1371,136.1371,135.9815,136.0107,51482.0
2023-10-09 12:05:00,139.91,140.17,139.9,140.11,15577.0,136.0204,136.2732,136.0107,136.2149,15577.0
2023-10-09 12:10:00,140.12,140.14,140.09,140.11,21443.0,136.2246,136.244,136.1954,136.2149,21443.0
2023-10-09 12:15:00,140.1,140.17,140.1,140.15,23537.0,136.2051,136.2732,136.2051,136.2537,23537.0
2023-10-09 12:20:00,140.15,140.25,140.13,140.19,40537.0,136.2537,136.351,136.2343,136.2926,40537.0
2023-10-09 12:25:00,140.16,140.16,139.99,140.01,9036.0,136.2635,136.2635,136.0982,136.1176,9036.0
2023-10-09 12:30:00,140.02,140.08,139.99,140.04,18676.0,136.1274,136.1857,136.0982,136.1468,18676.0
2023-10-09 12:35:00,140.02,140.02,139.91,139.93,10939.0,136.1274,136.1274,136.0204,136.0399,10939.0
2023-10-09 12:40:00,139.91,139.93,139.83,139.84,4767.0,136.0204,136.0399,135.9426,135.9524,4767.0
2023-10-09 12:45:00,139.82,139.93,139.79,139.9,20239.0,135.9329,136.0399,135.9037,136.0107,20239.0
2023-10-09 12:50:00,139.92,139.95,139.88,139.9,16694.0,136.0301,136.0593,135.9912,136.0107,16694.0
2023-10-09 12:55:00,139.91,139.93,139.78,139.88,178263.0,136.0204,136.0399,135.894,135.9912,178263.0
2023-10-09 13:00:00,139.89,139.95,139.82,139.9,31737.0,136.001,136.0593,135.9329,136.0107,31737.0
2023-10-09 13:05:00,139.9,139.97,139.87,139.95,16653.0,136.0107,136.0787,135.9815,136.0593,16653.0
2023-10-09 13:10:00,139.97,140.05,139.93,140.01,5981.0,136.0787,136.1565,136.0399,136.1176,5981.0
2023-10-09 13:15:00,140.02,140.09,140.02,140.06,7804.0,136.1274,136.1954,136.1274,136.1662,7804.0
2023-10-09 13:20:00,140.06,140.08,140.0,140.07,50719.0,136.1662,136.1857,136.1079,136.176,50719.0
2023-10-09 13:25:00,140.08,140.2,140.08,140.2,4761.0,136.1857,136.3023,136.1857,136.3023,4761.0
2023-10-09 13:30:00,140.21,140.37,140.21,140.36,20335.0,136.3121,136.4676,136.3121,136.4579,20335.0
2023-10-09 13:35:00,140.38,140.5,140.33,140.5,27500.0,136.4773,136.594,136.4287,136.594,27500.0
2023-10-09 13:40:00,140.5,140.78,140.5,140.75,31282.0,136.594,136.8662,136.594,136.8371,31282.0
2023-10-09 13:45:00,140.75,140.89,140.75,140.84,43779.0,136.8371,136.9732,136.8371,136.9246,43779.0
2023-10-09 13:50:00,140.85,140.92,140.84,140.89,9988.0,136.9343,137.0023,136.9246,136.9732,9988.0
2023-10-09 13:55:00,140.89,140.93,140.87,140.93,19322.0,136.9732,137.0121,136.9537,137.0121,19322.0
2023-10-09 14:00:00,140.95,140.95,140.84,140.91,50018.0,137.0315,137.0315,136.9246,136.9926,50018.0
2023-10-09 14:05:00,140.91,141.07,140.9,141.01,75676.0,136.9926,137.1482,136.9829,137.0898,75676.0
2023-10-09 14:10:00,141.0,141.05,140.99,141.02,62902.0,137.0801,137.1287,137.0704,137.0996,62902.0
2023-10-09 14:15:00,141.0,141.11,141.0,141.04,68545.0,137.0801,137.1871,137.0801,137.119,68545.0
2023-10-09 14:20:00,141.05,141.06,140.97,141.05,43033.0,137.1287,137.1384,137.0509,137.1287,43033.0
2023-10-09 14:25:00,141.04,141.1,141.02,141.08,33050.0,137.119,137.1773,137.0996,137.1579,33050.0
2023-10-09 14:30:00,141.09,141.11,140.95,140.96,75685.0,137.1676,137.1871,137.0315,137.0412,75685.0
2023-10-09 14:35:00,140.96,140.98,140.87,140.98,28812.0,137.0412,137.0607,136.9537,137.0607,28812.0
2023-10-09 14:40:00,140.97,141.19,140.97,141.16,30244.0,137.0509,137.2648,137.0509,137.2357,30244.0
2023-10-09 14:45:00,141.16,141.16,141.07,141.09,68836.0,137.2357,137.2357,137.1482,137.1676,68836.0
2023-10-09 14:50:00,141.1,141.13,141.03,141.09,40507.0,137.1773,137.2065,137.1093,137.1676,40507.0
2023-10-09 14:55:00,141.09,141.21,141.08,141.12,33887.0,137.1676,137.2843,137.1579,137.1968,33887.0
2023-10-09 15:00:00,141.12,141.15,140.95,141.03,71698.0,137.1968,137.2259,137.0315,137.1093,71698.0
2023-10-09 15:05:00,141.03,141.12,141.02,141.04,26714.0,137.1093,137.1968,137.0996,137.119,26714.0
2023-10-09 15:10:00,141.04,141.1,140.93,140.93,44597.0,137.119,137.1773,137.0121,137.0121,44597.0
2023-10-09 15:15:00,140.94,140.98,140.88,140.9,50445.0,137.0218,137.0607,136.9634,136.9829,50445.0
2023-10-09 15:20:00,140.87,140.93,140.83,140.93,250146.0,136.9537,137.0121,136.9148,137.0121,250146.0
2023-10-09 15:25:00,140.93,140.96,140.87,140.95,30540.0,137.0121,137.0412,136.9537,137.0315,30540.0
2023-10-09 15:30:00,140.94,140.95,140.83,140.83,41680.0,137.0218,137.0315,136.9148,136.9148,41680.0
2023-10-09 15:35:00,140.82,140.89,140.81,140.83,52389.0,136.9051,136.9732,136.8954,136.9148,52389.0
2023-10-09 15:40:00,140.84,140.85,140.75,140.76,70637.0,136.9246,136.9343,136.8371,136.8468,70637.0
2023-10-09 15:45:00,140.75,140.86,140.72,140.85,69911.0,136.8371,136.944,136.8079,136.9343,69911.0
2023-10-09 15:50:00,140.85,140.93,140.81,140.92,96278.0,136.9343,137.0121,136.8954,137.0023,96278.0
2023-10-09 15:55:00,140.92,141.02,140.91,141.02,162930.0,137.0023,137.0996,136.9926,137.0996,162930.0
2023-10-10 09:30:00,141.37,141.56,141.36,141.45,111582.0,137.4398,137.6245,137.4301,137.5176,111582.0
2023-10-10 09:35:00,141.45,141.58,141.38,141.42,112419.0,137.5176,137.644,137.4495,137.4884,112419.0
2023-10-10 09:40:00,141.41,141.49,141.28,141.35,298608.0,137.4787,137.5565,137.3523,137.4204,298608.0
2023-10-10 09:45:00,141.36,141.6,141.31,141.58,50777.0,137.4301,137.6634,137.3815,137.644,50777.0
2023-10-10 09:50:00,141.59,141.67,141.59,141.66,37672.0,137.6537,137.7315,137.6537,137.7218,37672.0
2023-10-10 09:55:00,141.65,141.7,141.6,141.7,80508.0,137.712,137.7606,137.6634,137.7606,80508.0
2023-10-10 10:00:00,141.72,141.86,141.71,141.84,90683.0,137.7801,137.9162,137.7704,137.8968,90683.0
2023-10-10 10:05:00,141.83,142.07,141.8,142.07,73973.0,137.887,138.1204,137.8579,138.1204,73973.0
2023-10-10 10:10:00,142.06,142.27,142.05,142.27,79202.0,138.1106,138.3148,138.1009,138.3148,79202.0
2023-10-10 10:15:00,142.28,142.35,142.26,142.3,64449.0,138.3245,138.3926,138.3051,138.344,64449.0
2023-10-10 10:20:00,142.3,142.37,142.28,142.34,25920.0,138.344,138.412,138.3245,138.3829,25920.0
2023-10-10 10:25:00,142.34,142.45,142.32,142.36,83568.0,138.3829,138.4898,138.3634,138.4023,83568.0
2023-10-10 10:30:00,142.37,142.41,142.29,142.39,58174.0,138.412,138.4509,138.3342,138.4315,58174.0
2023-10-10 10:35:00,142.39,142.5,142.37,142.42,60288.0,138.4315,138.5384,138.412,138.4606,60288.0
2023-10-10 10:40:00,142.41,142.44,142.31,142.33,52656.0,138.4509,138.4801,138.3537,138.3731,52656.0
2023-10-10 10:45:00,142.33,142.33,142.2,142.25,43546.0,138.3731,138.3731,138.2467,138.2954,43546.0
2023-10-10 10:50:00,142.25,142.36,142.23,142.31,29364.0,138.2954,138.4023,138.2759,138.3537,29364.0
2023-10-10 10:55:00,142.31,142.35,142.23,142.32,28767.0,138.3537,138.3926,138.2759,138.3634,28767.0
2023-10-10 11:00:00,142.32,142.36,142.24,142.35,32156.0,138.3634,138.4023,138.2856,138.3926,32156.0
2023-10-10 11:05:00,142.35,142.63,142.35,142.53,94371.0,138.3926,138.6648,138.3926,138.5676,94371.0
2023-10-10 11:10:00,142.54,142.63,142.49,142.61,24954.0,138.5773,138.6648,138.5287,138.6453,24954.0
2023-10-10 11:15:00,142.62,142.75,142.62,142.69,36135.0,138.6551,138.7815,138.6551,138.7231,36135.0
2023-10-10 11:20:00,142.69,142.7,142.58,142.62,44048.0,138.7231,138.7328,138.6162,138.6551,44048.0
2023-10-10 11:25:00,142.62,142.62,142.53,142.61,31453.0,138.6551,138.6551,138.5676,138.6453,31453.0
2023-10-10 11:30:00,142.61,142.68,142.58,142.68,28924.0,138.6453,138.7134,138.6162,138.7134,28924.0
2023-10-10 11:35:00,142.68,142.69,142.57,142.67,23445.0,138.7134,138.7231,138.6065,138.7037,23445.0
2023-10-10 11:40:00,142.67,142.77,142.65,142.75,22167.0,138.7037,138.8009,138.6842,138.7815,22167.0
2023-10-10 11:45:00,142.75,142.76,142.63,142.67,22357.0,138.7815,138.7912,138.6648,138.7037,22357.0
2023-10-10 11:50:00,142.68,142.71,142.65,142.68,164916.0,138.7134,138.7426,138.6842,138.7134,164916.0
2023-10-10 11:55:00,142.69,142.79,142.68,142.79,46748.0,138.7231,138.8203,138.7134,138.8203,46748.0
2023-10-10 12:00:00,142.8,142.86,142.77,142.82,20547.0,138.8301,138.8884,138.8009,138.8495,20547.0
2023-10-10 12:05:00,142.81,142.84,142.78,142.81,17033.0,138.8398,138.869,138.8106,138.8398,17033.0
2023-10-10 12:10:00,142.81,142.9,142.8,142.86,17454.0,138.8398,138.9273,138.8301,138.8884,17454.0
2023-10-10 12:15:00,142.86,142.89,142.83,142.89,26017.0,138.8884,138.9176,138.8592,138.9176,26017.0
2023-10-10 12:20:00,142.89,142.9,142.76,142.84,50571.0,138.9176,138.9273,138.7912,138.869,50571.0
2023-10-10 12:25:00,142.84,142.88,142.82,142.87,41398.0,138.869,138.9078,138.8495,138.8981,41398.0
2023-10-10 12:30:00,142.87,142.92,142.85,142.9,14006.0,138.8981,138.9467,138.8787,138.9273,14006.0
2023-10-10 12:35:00,142.91,142.91,142.81,142.84,29185.0,138.937,138.937,138.8398,138.869,29185.0
2023-10-10 12:40:00,142.85,142.85,142.77,142.84,33643.0,138.8787,138.8787,138.8009,138.869,33643.0
2023-10-10 12:45:00,142.83,142.85,142.77,142.79,18852.0,138.8592,138.8787,138.8009,138.8203,18852.0
2023-10-10 12:50:00,142.79,142.86,142.79,142.86,16179.0,138.8203,138.8884,138.8203,138.8884,16179.0
2023-10-10 12:55:00,142.85,142.89,142.79,142.89,19795.0,138.8787,138.9176,138.8203,138.9176,19795.0
2023-10-10 13:00:00,142.89,142.89,142.49,142.49,65979.0,138.9176,138.9176,138.5287,138.5287,65979.0
2023-10-10 13:05:00,142.49,142.56,142.37,142.45,75334.0,138.5287,138.5967,138.412,138.4898,75334.0
2023-10-10 13:10:00,142.45,142.5,142.32,142.34,26311.0,138.4898,138.5384,138.3634,138.3829,26311.0
2023-10-10 13:15:00,142.34,142.48,142.26,142.47,77276.0,138.3829,138.519,138.3051,138.5092,77276.0
2023-10-10 13:20:00,142.47,142.57,142.42,142.46,23862.0,138.5092,138.6065,138.4606,138.4995,23862.0
2023-10-10 13:25:00,142.46,142.47,142.35,142.46,16788.0,138.4995,138.5092,138.3926,138.4995,16788.0
2023-10-10 13:30:00,142.47,142.48,142.32,142.36,18299.0,138.5092,138.519,138.3634,138.4023,18299.0
2023-10-10 13:35:00,142.38,142.43,142.33,142.4,46893.0,138.4217,138.4704,138.3731,138.4412,46893.0
2023-10-10 13:40:00,142.41,142.5,142.39,142.48,14889.0,138.4509,138.5384,138.4315,138.519,14889.0
2023-10-10 13:45:00,142.47,142.51,142.42,142.49,18352.0,138.5092,138.5481,138.4606,138.5287,18352.0
2023-10-10 13:50:00,142.49,142.5,142.33,142.41,26932.0,138.5287,138.5384,138.3731,138.4509,26932.0
2023-10-10 13:55:00,142.42,142.49,142.41,142.44,19561.0,138.4606,138.5287,138.4509,138.4801,19561.0
2023-10-10 14:00:00,142.46,142.5,142.4,142.5,47253.0,138.4995,138.5384,138.4412,138.5384,47253.0
2023-10-10 14:05:00,142.48,142.48,142.36,142.37,103815.0,138.519,138.519,138.4023,138.412,103815.0
2023-10-10 14:10:00,142.37,142.4,142.23,142.23,21798.0,138.412,138.4412,138.2759,138.2759,21798.0
2023-10-10 14:15:00,142.23,142.25,142.16,142.25,24433.0,138.2759,138.2954,138.2079,138.2954,24433.0
2023-10-10 14:20:00,142.25,142.27,142.16,142.17,20391.0,138.2954,138.3148,138.2079,138.2176,20391.0
2023-10-10 14:25:00,142.15,142.29,142.08,142.18,81382.0,138.1981,138.3342,138.1301,138.2273,81382.0
2023-10-10 14:30:00,142.18,142.29,142.16,142.27,14786.0,138.2273,138.3342,138.2079,138.3148,14786.0
2023-10-10 14:35:00,142.28,142.31,142.12,142.2,47835.0,138.3245,138.3537,138.169,138.2467,47835.0
2023-10-10 14:40:00,142.19,142.31,142.16,142.3,20505.0,138.237,138.3537,138.2079,138.344,20505.0
2023-10-10 14:45:00,142.3,142.48,142.29,142.32,47084.0,138.344,138.519,138.3342,138.3634,47084.0
2023-10-10 14:50:00,142.33,142.33,142.06,142.07,46195.0,138.3731,138.3731,138.1106,138.1204,46195.0
2023-10-10 14:55:00,142.06,142.07,141.99,142.06,33239.0,138.1106,138.1204,138.0426,138.1106,33239.0
2023-10-10 15:00:00,142.06,142.13,142.02,142.12,64841.0,138.1106,138.1787,138.0718,138.169,64841.0
2023-10-10 15:05:00,142.12,142.18,142.05,142.18,17104.0,138.169,138.2273,138.1009,138.2273,17104.0
2023-10-10 15:10:00,142.16,142.18,142.1,142.14,59942.0,138.2079,138.2273,138.1495,138.1884,59942.0
2023-10-10 15:15:00,142.14,142.23,142.12,142.12,30483.0,138.1884,138.2759,138.169,138.169,30483.0
2023-10-10 15:20:00,142.12,142.13,141.99,142.06,29492.0,138.169,138.1787,138.0426,138.1106,29492.0
2023-10-10 15:25:00,142.06,142.1,142.04,142.06,22311.0,138.1106,138.1495,138.0912,138.1106,22311.0
2023-10-10 15:30:00,142.05,142.13,142.02,142.05,30113.0,138.1009,138.1787,138.0718,138.1009,30113.0
2023-10-10 15:35:00,142.04,142.08,141.99,142.04,70376.0,138.0912,138.1301,138.0426,138.0912,70376.0
2023-10-10 15:40:00,142.05,142.13,142.04,142.12,57750.0,138.1009,138.1787,138.0912,138.169,57750.0
2023-10-10 15:45:00,142.12,142.21,142.1,142.21,103317.0,138.169,138.2565,138.1495,138.2565,103317.0
2023-10-10 15:50:00,142.22,142.25,142.05,142.08,163347.0,138.2662,138.2954,138.1009,138.1301,163347.0
2023-10-10 15:55:00,142.07,142.15,142.03,142.12,193004.0,138.1204,138.1981,138.0815,138.169,193004.0
2023-10-11 09:30:00,142.25,142.65,142.22,142.59,129787.0,138.2954,138.6842,138.2662,138.6259,129787.0
2023-10-11 09:35:00,142.6,142.62,142.35,142.47,114323.0,138.6356,138.6551,138.3926,138.5092,114323.0
2023-10-11 09:40:00,142.5,142.61,142.41,142.58,35496.0,138.5384,138.6453,138.4509,138.6162,35496.0
2023-10-11 09:45:00,142.57,142.69,142.5,142.59,81636.0,138.6065,138.7231,138.5384,138.6259,81636.0
2023-10-11 09:50:00,142.59,142.59,142.17,142.19,92922.0,138.6259,138.6259,138.2176,138.237,92922.0
2023-10-11 09:55:00,142.2,142.28,142.19,142.28,82605.0,138.2467,138.3245,138.237,138.3245,82605.0
2023-10-11 10:00:00,142.26,142.35,142.19,142.32,22368.0,138.3051,138.3926,138.237,138.3634,22368.0
2023-10-11 10:05:00,142.35,142.38,142.24,142.28,21890.0,138.3926,138.4217,138.2856,138.3245,21890.0
2023-10-11 10:10:00,142.27,142.27,142.02,142.04,38022.0,138.3148,138.3148,138.0718,138.0912,38022.0
2023-10-11 10:15:00,142.03,142.1,142.0,142.03,72586.0,138.0815,138.1495,138.0523,138.0815,72586.0
2023-10-11 10:20:00,142.01,142.1,141.91,141.95,58591.0,138.062,138.1495,137.9648,138.0037,58591.0
2023-10-11 10:25:00,141.92,142.04,141.86,142.04,124690.0,137.9745,138.0912,137.9162,138.0912,124690.0
2023-10-11 10:30:00,142.07,142.1,141.98,142.06,17692.0,138.1204,138.1495,138.0329,138.1106,17692.0
2023-10-11 10:35:00,142.04,142.06,141.88,141.97,40633.0,138.0912,138.1106,137.9356,138.0231,40633.0
2023-10-11 10:40:00,141.97,141.99,141.9,141.99,32537.0,138.0231,138.0426,137.9551,138.0426,32537.0
2023-10-11 10:45:00,141.99,141.99,141.82,141.88,41261.0,138.0426,138.0426,137.8773,137.9356,41261.0
2023-10-11 10:50:00,141.88,142.08,141.88,142.0,79015.0,137.9356,138.1301,137.9356,138.0523,79015.0
2023-10-11 10:55:00,142.0,142.12,141.98,142.1,51253.0,138.0523,138.169,138.0329,138.1495,51253.0
2023-10-11 11:00:00,142.12,142.24,142.09,142.13,46321.0,138.169,138.2856,138.1398,138.1787,46321.0
2023-10-11 11:05:00,142.14,142.18,142.07,142.09,22362.0,138.1884,138.2273,138.1204,138.1398,22362.0
2023-10-11 11:10:00,142.09,142.12,141.93,141.94,38708.0,138.1398,138.169,137.9843,137.994,38708.0
2023-10-11 11:15:00,141.94,141.94,141.61,141.67,59180.0,137.994,137.994,137.6732,137.7315,59180.0
2023-10-11 11:20:00,141.66,141.78,141.62,141.77,19559.0,137.7218,137.8384,137.6829,137.8287,19559.0
2023-10-11 11:25:00,141.78,141.81,141.74,141.78,16339.0,137.8384,137.8676,137.7995,137.8384,16339.0
2023-10-11 11:30:00,141.78,141.9,141.78,141.88,28380.0,137.8384,137.9551,137.8384,137.9356,28380.0
2023-10-11 11:35:00,141.87,141.88,141.81,141.86,32580.0,137.9259,137.9356,137.8676,137.9162,32580.0
2023-10-11 11:40:00,141.87,141.88,141.74,141.75,71603.0,137.9259,137.9356,137.7995,137.8093,71603.0
2023-10-11 11:45:00,141.76,141.9,141.76,141.85,30781.0,137.819,137.9551,137.819,137.9065,30781.0
2023-10-11 11:50:00,141.86,141.98,141.83,141.92,33100.0,137.9162,138.0329,137.887,137.9745,33100.0
2023-10-11 11:55:00,141.91,141.92,141.8,141.82,8906.0,137.9648,137.9745,137.8579,137.8773,8906.0
2023-10-11 12:00:00,141.81,141.84,141.78,141.82,32260.0,137.8676,137.8968,137.8384,137.8773,32260.0
2023-10-11 12:05:00,141.79,141.87,141.74,141.85,17567.0,137.8481,137.9259,137.7995,137.9065,17567.0
2023-10-11 12:10:00,141.85,141.85,141.73,141.73,20659.0,137.9065,137.9065,137.7898,137.7898,20659.0
2023-10-11 12:15:00,141.72,141.72,141.6,141.66,92243.0,137.7801,137.7801,137.6634,137.7218,92243.0
2023-10-11 12:20:00,141.66,141.66,141.53,141.56,171316.0,137.7218,137.7218,137.5954,137.6245,171316.0
2023-10-11 12:25:00,141.57,141.57,141.47,141.56,66166.0,137.6343,137.6343,137.537,137.6245,66166.0
2023-10-11 12:30:00,141.54,141.61,141.52,141.57,25340.0,137.6051,137.6732,137.5857,137.6343,25340.0
2023-10-11 12:35:00,141.58,141.67,141.56,141.65,79247.0,137.644,137.7315,137.6245,137.712,79247.0
2023-10-11 12:40:00,141.66,141.69,141.61,141.65,34952.0,137.7218,137.7509,137.6732,137.712,34952.0
2023-10-11 12:45:00,141.62,141.66,141.58,141.64,40572.0,137.6829,137.7218,137.644,137.7023,40572.0
2023-10-11 12:50:00,141.63,141.65,141.5,141.54,14346.0,137.6926,137.712,137.5662,137.6051,14346.0
2023-10-11 12:55:00,141.54,141.65,141.48,141.64,30019.0,137.6051,137.712,137.5468,137.7023,30019.0
2023-10-11 13:00:00,141.64,141.69,141.53,141.54,23227.0,137.7023,137.7509,137.5954,137.6051,23227.0
2023-10-11 13:05:00,141.55,141.66,141.55,141.66,9195.0,137.6148,137.7218,137.6148,137.7218,9195.0
2023-10-11 13:10:00,141.68,141.7,141.64,141.7,30487.0,137.7412,137.7606,137.7023,137.7606,30487.0
2023-10-11 13:15:00,141.7,141.71,141.45,141.47,12432.0,137.7606,137.7704,137.5176,137.537,12432.0
2023-10-11 13:20:00,141.49,141.54,141.44,141.5,60746.0,137.5565,137.6051,137.5079,137.5662,60746.0
2023-10-11 13:25:00,141.49,141.57,141.46,141.55,110376.0,137.5565,137.6343,137.5273,137.6148,110376.0
2023-10-11 13:30:00,141.54,141.54,141.44,141.45,10552.0,137.6051,137.6051,137.5079,137.5176,10552.0
2023-10-11 13:35:00,141.45,141.48,141.39,141.42,20325.0,137.5176,137.5468,137.4593,137.4884,20325.0
2023-10-11 13:40:00,141.43,141.47,141.42,141.43,16180.0,137.4982,137.537,137.4884,137.4982,16180.0
2023-10-11 13:45:00,141.44,141.48,141.39,141.42,10197.0,137.5079,137.5468,137.4593,137.4884,10197.0
2023-10-11 13:50:00,141.42,141.55,141.42,141.55,48144.0,137.4884,137.6148,137.4884,137.6148,48144.0
2023-10-11 13:55:00,141.53,141.6,141.52,141.58,10633.0,137.5954,137.6634,137.5857,137.644,10633.0
2023-10-11 14:00:00,141.59,141.73,141.58,141.62,23151.0,137.6537,137.7898,137.644,137.6829,23151.0
2023-10-11 14:05:00,141.6,141.65,141.56,141.56,16030.0,137.6634,137.712,137.6245,137.6245,16030.0
2023-10-11 14:10:00,141.56,141.68,141.53,141.62,21246.0,137.6245,137.7412,137.5954,137.6829,21246.0
2023-10-11 14:15:00,141.63,141.76,141.63,141.69,16620.0,137.6926,137.819,137.6926,137.7509,16620.0
2023-10-11 14:20:00,141.7,141.88,141.69,141.88,22817.0,137.7606,137.9356,137.7509,137.9356,22817.0
2023-10-11 14:25:00,141.88,141.97,141.79,141.8,23399.0,137.9356,138.0231,137.8481,137.8579,23399.0
2023-10-11 14:30:00,141.79,141.93,141.79,141.91,29615.0,137.8481,137.9843,137.8481,137.9648,29615.0
2023-10-11 14:35:00,141.93,141.98,141.86,141.86,16072.0,137.9843,138.0329,137.9162,137.9162,16072.0
2023-10-11 14:40:00,141.85,141.95,141.83,141.9,16455.0,137.9065,138.0037,137.887,137.9551,16455.0
2023-10-11 14:45:00,141.9,141.99,141.86,141.94,69894.0,137.9551,138.0426,137.9162,137.994,69894.0
2023-10-11 14:50:00,141.92,142.01,141.89,142.0,52615.0,137.9745,138.062,137.9454,138.0523,52615.0
2023-10-11 14:55:00,141.99,142.03,141.92,141.98,60563.0,138.0426,138.0815,137.9745,138.0329,60563.0
2023-10-11 15:00:00,141.99,142.1,141.96,142.08,61632.0,138.0426,138.1495,138.0134,138.1301,61632.0
2023-10-11 15:05:00,142.07,142.09,142.01,142.07,31792.0,138.1204,138.1398,138.062,138.1204,31792.0
2023-10-11 15:10:00,142.08,142.12,142.04,142.05,43388.0,138.1301,138.169,138.0912,138.1009,43388.0
2023-10-11 15:15:00,142.05,142.07,141.99,142.06,22101.0,138.1009,138.1204,138.0426,138.1106,22101.0
2023-10-11 15:20:00,142.07,142.09,142.01,142.08,20538.0,138.1204,138.1398,138.062,138.1301,20538.0
2023-10-11 15:25:00,142.08,142.17,142.03,142.14,24627.0,138.1301,138.2176,138.0815,138.1884,24627.0
2023-10-11 15:30:00,142.13,142.21,142.09,142.19,15323.0,138.1787,138.2565,138.1398,138.237,15323.0
2023-10-11 15:35:00,142.18,142.3,142.12,142.29,24210.0,138.2273,138.344,138.169,138.3342,24210.0
2023-10-11 15:40:00,142.28,142.33,142.23,142.31,32095.0,138.3245,138.3731,138.2759,138.3537,32095.0
2023-10-11 15:45:00,142.31,142.42,142.3,142.32,69339.0,138.3537,138.4606,138.344,138.3634,69339.0
2023-10-11 15:50:00,142.33,142.39,142.31,142.38,150416.0,138.3731,138.4315,138.3537,138.4217,150416.0
2023-10-11 15:55:00,142.38,142.44,142.31,142.39,161181.0,138.4217,138.4801,138.3537,138.4315,161181.0
2023-10-12 09:30:00,142.57,142.71,141.98,142.02,172321.0,138.6065,138.7426,138.0329,138.0718,172321.0
2023-10-12 09:35:00,142.0,142.09,141.88,141.88,75397.0,138.0523,138.1398,137.9356,137.9356,75397.0
2023-10-12 09:40:00,141.88,141.95,141.68,141.68,107283.0,137.9356,138.0037,137.7412,137.7412,107283.0
2023-10-12 09:45:00,141.69,141.8,141.56,141.58,61985.0,137.7509,137.8579,137.6245,137.644,61985.0
2023-10-12 09:50:00,141.61,141.74,141.43,141.44,131621.0,137.6732,137.7995,137.4982,137.5079,131621.0
2023-10-12 09:55:00,141.43,141.44,141.26,141.33,223125.0,137.4982,137.5079,137.3329,137.4009,223125.0
2023-10-12 10:00:00,141.33,141.35,141.14,141.23,65677.0,137.4009,137.4204,137.2162,137.3037,65677.0
2023-10-12 10:05:00,141.21,141.29,141.16,141.23,25577.0,137.2843,137.362,137.2357,137.3037,25577.0
2023-10-12 10:10:00,141.23,141.38,141.22,141.35,32171.0,137.3037,137.4495,137.294,137.4204,32171.0
2023-10-12 10:15:00,141.35,141.38,141.24,141.36,75661.0,137.4204,137.4495,137.3134,137.4301,75661.0
2023-10-12 10:20:00,141.35,141.37,141.28,141.28,27654.0,137.4204,137.4398,137.3523,137.3523,27654.0
2023-10-12 10:25:00,141.28,141.49,141.26,141.31,31047.0,137.3523,137.5565,137.3329,137.3815,31047.0
2023-10-12 10:30:00,141.32,141.39,141.22,141.29,83701.0,137.3912,137.4593,137.294,137.362,83701.0
2023-10-12 10:35:00,141.28,141.32,141.19,141.19,98563.0,137.3523,137.3912,137.2648,137.2648,98563.0
2023-10-12 10:40:00,141.19,141.24,141.06,141.06,37987.0,137.2648,137.3134,137.1384,137.1384,37987.0
2023-10-12 10:45:00,141.06,141.28,141.03,141.25,72821.0,137.1384,137.3523,137.1093,137.3232,72821.0
2023-10-12 10:50:00,141.24,141.27,141.15,141.19,126846.0,137.3134,137.3426,137.2259,137.2648,126846.0
2023-10-12 10:55:00,141.18,141.3,141.14,141.26,88440.0,137.2551,137.3718,137.2162,137.3329,88440.0
2023-10-12 11:00:00,141.27,141.33,141.14,141.2,63702.0,137.3426,137.4009,137.2162,137.2745,63702.0
2023-10-12 11:05:00,141.21,141.3,141.18,141.28,35248.0,137.2843,137.3718,137.2551,137.3523,35248.0
2023-10-12 11:10:00,141.27,141.4,141.25,141.39,157991.0,137.3426,137.469,137.3232,137.4593,157991.0
2023-10-12 11:15:00,141.38,141.41,141.34,141.4,27868.0,137.4495,137.4787,137.4107,137.469,27868.0
2023-10-12 11:20:00,141.38,141.5,141.31,141.43,84199.0,137.4495,137.5662,137.3815,137.4982,84199.0
2023-10-12 11:25:00,141.41,141.52,141.38,141.45,43767.0,137.4787,137.5857,137.4495,137.5176,43767.0
2023-10-12 11:30:00,141.43,141.46,141.35,141.46,35640.0,137.4982,137.5273,137.4204,137.5273,35640.0
2023-10-12 11:35:00,141.46,141.46,141.36,141.44,31712.0,137.5273,137.5273,137.4301,137.5079,31712.0
2023-10-12 11:40:00,141.43,141.45,141.32,141.37,20088.0,137.4982,137.5176,137.3912,137.4398,20088.0
2023-10-12 11:45:00,141.36,141.39,141.24,141.27,32537.0,137.4301,137.4593,137.3134,137.3426,32537.0
2023-10-12 11:50:00,141.25,141.37,141.23,141.37,47738.0,137.3232,137.4398,137.3037,137.4398,47738.0
2023-10-12 11:55:00,141.36,141.45,141.34,141.45,90956.0,137.4301,137.5176,137.4107,137.5176,90956.0
2023-10-12 12:00:00,141.5,141.63,141.41,141.44,83740.0,137.5662,137.6926,137.4787,137.5079,83740.0
2023-10-12 12:05:00,141.45,141.56,141.44,141.52,57772.0,137.5176,137.6245,137.5079,137.5857,57772.0
2023-10-12 12:10:00,141.53,141.59,141.5,141.54,18435.0,137.5954,137.6537,137.5662,137.6051,18435.0
2023-10-12 12:15:00,141.56,141.68,141.56,141.67,34101.0,137.6245,137.7412,137.6245,137.7315,34101.0
2023-10-12 12:20:00,141.66,141.79,141.59,141.79,92695.0,137.7218,137.8481,137.6537,137.8481,92695.0
2023-10-12 12:25:00,141.77,141.79,141.7,141.75,14672.0,137.8287,137.8481,137.7606,137.8093,14672.0
2023-10-12 12:30:00,141.75,141.77,141.69,141.73,23374.0,137.8093,137.8287,137.7509,137.7898,23374.0
2023-10-12 12:35:00,141.7,141.74,141.63,141.71,43125.0,137.7606,137.7995,137.6926,137.7704,43125.0
2023-10-12 12:40:00,141.7,141.73,141.66,141.71,35672.0,137.7606,137.7898,137.7218,137.7704,35672.0
2023-10-12 12:45:00,141.7,141.72,141.62,141.63,70570.0,137.7606,137.7801,137.6829,137.6926,70570.0
2023-10-12 12:50:00,141.63,141.64,141.55,141.57,40801.0,137.6926,137.7023,137.6148,137.6343,40801.0
2023-10-12 12:55:00,141.58,141.58,141.44,141.5,26239.0,137.644,137.644,137.5079,137.5662,26239.0
2023-10-12 13:00:00,141.48,141.48,141.04,141.14,78258.0,137.5468,137.5468,137.119,137.2162,78258.0
2023-10-12 13:05:00,141.13,141.13,140.79,140.88,204772.0,137.2065,137.2065,136.8759,136.9634,204772.0
2023-10-12 13:10:00,140.86,140.88,140.76,140.8,265464.0,136.944,136.9634,136.8468,136.8857,265464.0
2023-10-12 13:15:00,140.78,140.8,140.69,140.77,82536.0,136.8662,136.8857,136.7787,136.8565,82536.0
2023-10-12 13:20:00,140.77,140.81,140.7,140.71,24836.0,136.8565,136.8954,136.7884,136.7982,24836.0
2023-10-12 13:25:00,140.72,140.74,140.49,140.5,35486.0,136.8079,136.8273,136.5843,136.594,35486.0
2023-10-12 13:30:00,140.46,140.58,140.39,140.41,43261.0,136.5551,136.6718,136.4871,136.5065,43261.0
2023-10-12 13:35:00,140.43,140.47,140.34,140.34,104121.0,136.526,136.5648,136.4385,136.4385,104121.0
2023-10-12 13:40:00,140.35,140.38,140.2,140.21,39151.0,136.4482,136.4773,136.3023,136.3121,39151.0
2023-10-12 13:45:00,140.22,140.36,140.22,140.3,38023.0,136.3218,136.4579,136.3218,136.3996,38023.0
2023-10-12 13:50:00,140.3,140.3,140.16,140.19,40801.0,136.3996,136.3996,136.2635,136.2926,40801.0
2023-10-12 13:55:00,140.2,140.25,140.08,140.11,70100.0,136.3023,136.351,136.1857,136.2149,70100.0
2023-10-12 14:00:00,140.11,140.21,140.02,140.03,69576.0,136.2149,136.3121,136.1274,136.1371,69576.0
2023-10-12 14:05:00,140.03,140.07,139.88,139.89,47279.0,136.1371,136.176,135.9912,136.001,47279.0
2023-10-12 14:10:00,139.88,139.93,139.82,139.92,46788.0,135.9912,136.0399,135.9329,136.0301,46788.0
2023-10-12 14:15:00,139.91,139.97,139.78,139.83,115855.0,136.0204,136.0787,135.894,135.9426,115855.0
2023-10-12 14:20:00,139.84,140.15,139.84,140.12,113660.0,135.9524,136.2537,135.9524,136.2246,113660.0
2023-10-12 14:25:00,140.12,140.26,140.09,140.25,52530.0,136.2246,136.3607,136.1954,136.351,52530.0
2023-10-12 14:30:00,140.25,140.34,140.18,140.34,27367.0,136.351,136.4385,136.2829,136.4385,27367.0
2023-10-12 14:35:00,140.33,140.4,140.27,140.31,95785.0,136.4287,136.4968,136.3704,136.4093,95785.0
2023-10-12 14:40:00,140.32,140.35,140.24,140.33,48735.0,136.419,136.4482,136.3412,136.4287,48735.0
2023-10-12 14:45:00,140.33,140.47,140.3,140.45,20185.0,136.4287,136.5648,136.3996,136.5454,20185.0
2023-10-12 14:50:00,140.45,140.52,140.37,140.42,52418.0,136.5454,136.6135,136.4676,136.5162,52418.0
2023-10-12 14:55:00,140.42,140.45,140.34,140.37,14478.0,136.5162,136.5454,136.4385,136.4676,14478.0
2023-10-12 15:00:00,140.39,140.47,140.37,140.45,30022.0,136.4871,136.5648,136.4676,136.5454,30022.0
2023-10-12 15:05:00,140.43,140.5,140.36,140.47,63567.0,136.526,136.594,136.4579,136.5648,63567.0
2023-10-12 15:10:00,140.46,140.5,140.38,140.48,166508.0,136.5551,136.594,136.4773,136.5746,166508.0
2023-10-12 15:15:00,140.47,140.6,140.43,140.55,17803.0,136.5648,136.6912,136.526,136.6426,17803.0
2023-10-12 15:20:00,140.55,140.58,140.46,140.48,77323.0,136.6426,136.6718,136.5551,136.5746,77323.0
2023-10-12 15:25:00,140.47,140.48,140.37,140.44,61715.0,136.5648,136.5746,136.4676,136.5357,61715.0
2023-10-12 15:30:00,140.45,140.67,140.43,140.61,45786.0,136.5454,136.7593,136.526,136.701,45786.0
2023-10-12 15:35:00,140.62,140.76,140.6,140.72,75927.0,136.7107,136.8468,136.6912,136.8079,75927.0
2023-10-12 15:40:00,140.72,140.74,140.56,140.56,107405.0,136.8079,136.8273,136.6523,136.6523,107405.0
2023-10-12 15:45:00,140.57,140.62,140.52,140.6,164349.0,136.6621,136.7107,136.6135,136.6912,164349.0
2023-10-12 15:50:00,140.6,140.72,140.51,140.55,123767.0,136.6912,136.8079,136.6037,136.6426,123767.0
2023-10-12 15:55:00,140.55,140.6,140.52,140.56,179173.0,136.6426,136.6912,136.6135,136.6523,179173.0
2023-10-13 09:30:00,141.02,141.21,140.99,141.07,85858.0,137.0996,137.2843,137.0704,137.1482,85858.0
2023-10-13 09:35:00,141.07,141.31,140.95,141.27,63524.0,137.1482,137.3815,137.0315,137.3426,63524.0
2023-10-13 09:40:00,141.26,141.45,141.14,141.15,86385.0,137.3329,137.5176,137.2162,137.2259,86385.0
2023-10-13 09:45:00,141.14,141.25,141.06,141.22,32842.0,137.2162,137.3232,137.1384,137.294,32842.0
2023-10-13 09:50:00,141.23,141.38,141.18,141.28,48380.0,137.3037,137.4495,137.2551,137.3523,48380.0
2023-10-13 09:55:00,141.28,141.36,141.12,141.17,32968.0,137.3523,137.4301,137.1968,137.2454,32968.0
2023-10-13 10:00:00,141.17,141.18,140.86,140.99,68076.0,137.2454,137.2551,136.944,137.0704,68076.0
2023-10-13 10:05:00,141.01,141.04,140.83,140.98,45117.0,137.0898,137.119,136.9148,137.0607,45117.0
2023-10-13 10:10:00,140.95,140.96,140.76,140.76,29522.0,137.0315,137.0412,136.8468,136.8468,29522.0
2023-10-13 10:15:00,140.78,140.82,140.69,140.82,40530.0,136.8662,136.9051,136.7787,136.9051,40530.0
2023-10-13 10:20:00,140.81,140.99,140.8,140.84,131688.0,136.8954,137.0704,136.8857,136.9246,131688.0
2023-10-13 10:25:00,140.85,140.93,140.85,140.88,107623.0,136.9343,137.0121,136.9343,136.9634,107623.0
2023-10-13 10:30:00,140.86,141.11,140.81,141.11,139436.0,136.944,137.1871,136.8954,137.1871,139436.0
2023-10-13 10:35:00,141.1,141.11,140.78,140.78,108405.0,137.1773,137.1871,136.8662,136.8662,108405.0
2023-10-13 10:40:00,140.78,140.78,140.66,140.72,23511.0,136.8662,136.8662,136.7496,136.8079,23511.0
2023-10-13 10:45:00,140.71,140.75,140.64,140.7,15406.0,136.7982,136.8371,136.7301,136.7884,15406.0
2023-10-13 10:50:00,140.7,140.7,140.32,140.42,91745.0,136.7884,136.7884,136.419,136.5162,91745.0
2023-10-13 10:55:00,140.44,140.44,140.32,140.37,38178.0,136.5357,136.5357,136.419,136.4676,38178.0
2023-10-13 11:00:00,140.36,140.39,140.22,140.24,34851.0,136.4579,136.4871,136.3218,136.3412,34851.0
2023-10-13 11:05:00,140.22,140.24,140.0,140.24,29198.0,136.3218,136.3412,136.1079,136.3412,29198.0
2023-10-13 11:10:00,140.24,140.34,140.16,140.28,52363.0,136.3412,136.4385,136.2635,136.3801,52363.0
2023-10-13 11:15:00,140.28,140.45,140.24,140.4,31676.0,136.3801,136.5454,136.3412,136.4968,31676.0
2023-10-13 11:20:00,140.4,140.48,140.27,140.28,44983.0,136.4968,136.5746,136.3704,136.3801,44983.0
2023-10-13 11:25:00,140.3,140.38,140.15,140.37,78119.0,136.3996,136.4773,136.2537,136.4676,78119.0
2023-10-13 11:30:00,140.37,140.43,140.3,140.35,17275.0,136.4676,136.526,136.3996,136.4482,17275.0
2023-10-13 11:35:00,140.35,140.47,140.35,140.46,62603.0,136.4482,136.5648,136.4482,136.5551,62603.0
2023-10-13 11:40:00,140.46,140.52,140.41,140.43,19916.0,136.5551,136.6135,136.5065,136.526,19916.0
2023-10-13 11:45:00,140.41,140.49,140.37,140.37,15739.0,136.5065,136.5843,136.4676,136.4676,15739.0
2023-10-13 11:50:00,140.37,140.37,140.13,140.15,42641.0,136.4676,136.4676,136.2343,136.2537,42641.0
2023-10-13 11:55:00,140.13,140.14,139.99,140.08,62714.0,136.2343,136.244,136.0982,136.1857,62714.0
2023-10-13 12:00:00,140.08,140.28,140.03,140.24,17090.0,136.1857,136.3801,136.1371,136.3412,17090.0
2023-10-13 12:05:00,140.25,140.31,140.23,140.3,22061.0,136.351,136.4093,136.3315,136.3996,22061.0
2023-10-13 12:10:00,140.3,140.31,140.21,140.21,16627.0,136.3996,136.4093,136.3121,136.3121,16627.0
2023-10-13 12:15:00,140.21,140.47,140.2,140.45,50593.0,136.3121,136.5648,136.3023,136.5454,50593.0
2023-10-13 12:20:00,140.46,140.57,140.45,140.5,37105.0,136.5551,136.6621,136.5454,136.594,37105.0
2023-10-13 12:25:00,140.49,140.6,140.43,140.57,15323.0,136.5843,136.6912,136.526,136.6621,15323.0
2023-10-13 12:30:00,140.58,140.68,140.54,140.63,47377.0,136.6718,136.769,136.6329,136.7204,47377.0
2023-10-13 12:35:00,140.64,140.65,140.52,140.53,35585.0,136.7301,136.7398,136.6135,136.6232,35585.0
2023-10-13 12:40:00,140.53,140.61,140.53,140.54,29546.0,136.6232,136.701,136.6232,136.6329,29546.0
2023-10-13 12:45:00,140.52,140.58,140.37,140.37,23941.0,136.6135,136.6718,136.4676,136.4676,23941.0
2023-10-13 12:50:00,140.36,140.36,140.05,140.22,46060.0,136.4579,136.4579,136.1565,136.3218,46060.0
2023-10-13 12:55:00,140.22,140.28,140.2,140.24,29353.0,136.3218,136.3801,136.3023,136.3412,29353.0
2023-10-13 13:00:00,140.24,140.35,140.2,140.24,51961.0,136.3412,136.4482,136.3023,136.3412,51961.0
2023-10-13 13:05:00,140.25,140.25,140.05,140.13,39554.0,136.351,136.351,136.1565,136.2343,39554.0
2023-10-13 13:10:00,140.14,140.2,139.99,140.0,101389.0,136.244,136.3023,136.0982,136.1079,101389.0
2023-10-13 13:15:00,139.98,140.12,139.98,140.05,19291.0,136.0885,136.2246,136.0885,136.1565,19291.0
2023-10-13 13:20:00,140.05,140.13,139.97,140.0,50115.0,136.1565,136.2343,136.0787,136.1079,50115.0
2023-10-13 13:25:00,140.0,140.02,139.77,139.78,51262.0,136.1079,136.1274,135.8843,135.894,51262.0
2023-10-13 13:30:00,139.77,139.83,139.71,139.81,44878.0,135.8843,135.9426,135.826,135.9232,44878.0
2023-10-13 13:35:00,139.81,139.84,139.69,139.81,44782.0,135.9232,135.9524,135.8065,135.9232,44782.0
2023-10-13 13:40:00,139.81,140.35,139.81,140.24,122570.0,135.9232,136.4482,135.9232,136.3412,122570.0
2023-10-13 13:45:00,140.23,140.26,140.13,140.21,37873.0,136.3315,136.3607,136.2343,136.3121,37873.0
2023-10-13 13:50:00,140.21,140.3,140.19,140.24,38277.0,136.3121,136.3996,136.2926,136.3412,38277.0
2023-10-13 13:55:00,140.23,140.28,140.18,140.19,20478.0,136.3315,136.3801,136.2829,136.2926,20478.0
2023-10-13 14:00:00,140.21,140.23,140.1,140.12,83300.0,136.3121,136.3315,136.2051,136.2246,83300.0
2023-10-13 14:05:00,140.14,140.36,140.13,140.25,106078.0,136.244,136.4579,136.2343,136.351,106078.0
2023-10-13 14:10:00,140.25,140.33,140.22,140.26,28394.0,136.351,136.4287,136.3218,136.3607,28394.0
2023-10-13 14:15:00,140.25,140.32,140.18,140.28,78652.0,136.351,136.419,136.2829,136.3801,78652.0
2023-10-13 14:20:00,140.28,140.36,140.17,140.19,37364.0,136.3801,136.4579,136.2732,136.2926,37364.0
2023-10-13 14:25:00,140.2,140.23,140.1,140.22,51138.0,136.3023,136.3315,136.2051,136.3218,51138.0
2023-10-13 14:30:00,140.24,140.4,140.22,140.35,40067.0,136.3412,136.4968,136.3218,136.4482,40067.0
2023-10-13 14:35:00,140.34,140.36,140.09,140.14,114417.0,136.4385,136.4579,136.1954,136.244,114417.0
2023-10-13 14:40:00,140.12,140.19,140.03,140.04,27461.0,136.2246,136.2926,136.1371,136.1468,27461.0
2023-10-13 14:45:00,140.04,140.07,139.92,139.93,31757.0,136.1468,136.176,136.0301,136.0399,31757.0
2023-10-13 14:50:00,139.93,140.15,139.91,140.13,39676.0,136.0399,136.2537,136.0204,136.2343,39676.0
2023-10-13 14:55:00,140.13,140.2,140.04,140.17,46361.0,136.2343,136.3023,136.1468,136.2732,46361.0
2023-10-13 15:00:00,140.17,140.29,140.09,140.26,96033.0,136.2732,136.3898,136.1954,136.3607,96033.0
2023-10-13 15:05:00,140.25,140.26,139.96,140.18,59945.0,136.351,136.3607,136.069,136.2829,59945.0
2023-10-13 15:10:00,140.17,140.4,140.12,140.32,38598.0,136.2732,136.4968,136.2246,136.419,38598.0
2023-10-13 15:15:00,140.3,140.3,140.14,140.16,125590.0,136.3996,136.3996,136.244,136.2635,125590.0
2023-10-13 15:20:00,140.17,140.23,140.11,140.19,19859.0,136.2732,136.3315,136.2149,136.2926,19859.0
2023-10-13 15:25:00,140.2,140.2,140.0,140.05,44822.0,136.3023,136.3023,136.1079,136.1565,44822.0
2023-10-13 15:30:00,140.06,140.27,140.06,140.17,40540.0,136.1662,136.3704,136.1662,136.2732,40540.0
2023-10-13 15:35:00,140.15,140.21,140.07,140.11,46142.0,136.2537,136.3121,136.176,136.2149,46142.0
2023-10-13 15:40:00,140.09,140.13,139.89,139.94,98090.0,136.1954,136.2343,136.001,136.0496,98090.0
2023-10-13 15:45:00,139.95,140.18,139.94,140.18,143234.0,136.0593,136.2829,136.0496,136.2829,143234.0
2023-10-13 15:50:00,140.18,140.3,140.09,140.3,109890.0,136.2829,136.3996,136.1954,136.3996,109890.0
2023-10-13 15:55:00,140.29,140.32,140.16,140.31,226018.0,136.3898,136.419,136.2635,136.4093,226018.0
2023-10-16 09:30:00,141.28,141.46,141.18,141.38,86199.0,137.3523,137.5273,137.2551,137.4495,86199.0
2023-10-16 09:35:00,141.39,141.39,141.04,141.08,136603.0,137.4593,137.4593,137.119,137.1579,136603.0
2023-10-16 09:40:00,141.07,141.07,140.66,140.97,150161.0,137.1482,137.1482,136.7496,137.0509,150161.0
2023-10-16 09:45:00,140.98,141.25,140.96,141.23,137775.0,137.0607,137.3232,137.0412,137.3037,137775.0
2023-10-16 09:50:00,141.25,141.52,141.24,141.46,22651.0,137.3232,137.5857,137.3134,137.5273,22651.0
2023-10-16 09:55:00,141.44,141.47,141.12,141.19,53355.0,137.5079,137.537,137.1968,137.2648,53355.0
2023-10-16 10:00:00,141.2,141.27,141.04,141.14,58086.0,137.2745,137.3426,137.119,137.2162,58086.0
2023-10-16 10:05:00,141.12,141.12,140.9,141.06,24256.0,137.1968,137.1968,136.9829,137.1384,24256.0
2023-10-16 10:10:00,141.06,141.36,141.06,141.34,32935.0,137.1384,137.4301,137.1384,137.4107,32935.0
2023-10-16 10:15:00,141.38,141.52,141.36,141.44,22864.0,137.4495,137.5857,137.4301,137.5079,22864.0
2023-10-16 10:20:00,141.45,141.52,141.4,141.49,47668.0,137.5176,137.5857,137.469,137.5565,47668.0
2023-10-16 10:25:00,141.49,141.72,141.43,141.71,57465.0,137.5565,137.7801,137.4982,137.7704,57465.0
2023-10-16 10:30:00,141.72,142.0,141.71,141.88,44327.0,137.7801,138.0523,137.7704,137.9356,44327.0
2023-10-16 10:35:00,141.89,141.98,141.88,141.89,35032.0,137.9454,138.0329,137.9356,137.9454,35032.0
2023-10-16 10:40:00,141.91,141.94,141.82,141.94,34433.0,137.9648,137.994,137.8773,137.994,34433.0
2023-10-16 10:45:00,141.93,142.09,141.9,142.05,102817.0,137.9843,138.1398,137.9551,138.1009,102817.0
2023-10-16 10:50:00,142.06,142.17,142.04,142.05,53300.0,138.1106,138.2176,138.0912,138.1009,53300.0
2023-10-16 10:55:00,142.05,142.17,142.04,142.16,33008.0,138.1009,138.2176,138.0912,138.2079,33008.0
2023-10-16 11:00:00,142.16,142.3,142.16,142.2,89178.0,138.2079,138.344,138.2079,138.2467,89178.0
2023-10-16 11:05:00,142.21,142.25,142.14,142.16,21381.0,138.2565,138.2954,138.1884,138.2079,21381.0
2023-10-16 11:10:00,142.16,142.18,142.05,142.07,30783.0,138.2079,138.2273,138.1009,138.1204,30783.0
2023-10-16 11:15:00,142.06,142.11,142.03,142.06,24955.0,138.1106,138.1592,138.0815,138.1106,24955.0
2023-10-16 11:20:00,142.06,142.15,142.03,142.13,44605.0,138.1106,138.1981,138.0815,138.1787,44605.0
2023-10-16 11:25:00,142.13,142.15,142.07,142.08,27875.0,138.1787,138.1981,138.1204,138.1301,27875.0
2023-10-16 11:30:00,142.09,142.11,141.95,141.96,36423.0,138.1398,138.1592,138.0037,138.0134,36423.0
2023-10-16 11:35:00,141.96,141.96,141.85,141.85,91823.0,138.0134,138.0134,137.9065,137.9065,91823.0
2023-10-16 11:40:00,141.84,141.9,141.78,141.82,32078.0,137.8968,137.9551,137.8384,137.8773,32078.0
2023-10-16 11:45:00,141.83,141.83,141.7,141.81,47660.0,137.887,137.887,137.7606,137.8676,47660.0
2023-10-16 11:50:00,141.82,141.91,141.82,141.89,13064.0,137.8773,137.9648,137.8773,137.9454,13064.0
2023-10-16 11:55:00,141.9,141.98,141.88,141.97,9857.0,137.9551,138.0329,137.9356,138.0231,9857.0
2023-10-16 12:00:00,141.97,142.04,141.96,141.98,15906.0,138.0231,138.0912,138.0134,138.0329,15906.0
2023-10-16 12:05:00,141.97,142.09,141.97,142.08,41516.0,138.0231,138.1398,138.0231,138.1301,41516.0
2023-10-16 12:10:00,142.07,142.07,141.94,141.98,26014.0,138.1204,138.1204,137.994,138.0329,26014.0
2023-10-16 12:15:00,141.98,142.08,141.96,142.05,7680.0,138.0329,138.1301,138.0134,138.1009,7680.0
2023-10-16 12:20:00,142.05,142.07,141.92,142.01,16096.0,138.1009,138.1204,137.9745,138.062,16096.0
2023-10-16 12:25:00,142.01,142.05,141.98,142.04,22982.0,138.062,138.1009,138.0329,138.0912,22982.0
2023-10-16 12:30:00,142.05,142.1,142.01,142.04,47589.0,138.1009,138.1495,138.062,138.0912,47589.0
2023-10-16 12:35:00,142.03,142.11,142.0,142.06,11213.0,138.0815,138.1592,138.0523,138.1106,11213.0
2023-10-16 12:40:00,142.07,142.1,142.04,142.09,8518.0,138.1204,138.1495,138.0912,138.1398,8518.0
2023-10-16 12:45:00,142.09,142.14,142.04,142.05,12547.0,138.1398,138.1884,138.0912,138.1009,12547.0
2023-10-16 12:50:00,142.05,142.07,141.97,141.99,10665.0,138.1009,138.1204,138.0231,138.0426,10665.0
2023-10-16 12:55:00,141.99,142.05,141.88,142.05,44309.0,138.0426,138.1009,137.9356,138.1009,44309.0
2023-10-16 13:00:00,142.04,142.2,142.03,142.2,21464.0,138.0912,138.2467,138.0815,138.2467,21464.0
2023-10-16 13:05:00,142.2,142.24,142.2,142.23,10441.0,138.2467,138.2856,138.2467,138.2759,10441.0
2023-10-16 13:10:00,142.24,142.3,142.22,142.23,23654.0,138.2856,138.344,138.2662,138.2759,23654.0
2023-10-16 13:15:00,142.23,142.25,142.05,142.05,18891.0,138.2759,138.2954,138.1009,138.1009,18891.0
2023-10-16 13:20:00,142.03,142.03,141.68,141.8,56679.0,138.0815,138.0815,137.7412,137.8579,56679.0
2023-10-16 13:25:00,141.79,142.05,141.59,142.02,131037.0,137.8481,138.1009,137.6537,138.0718,131037.0
2023-10-16 13:30:00,142.03,142.05,141.96,141.96,62365.0,138.0815,138.1009,138.0134,138.0134,62365.0
2023-10-16 13:35:00,141.96,142.12,141.95,142.12,33950.0,138.0134,138.169,138.0037,138.169,33950.0
2023-10-16 13:40:00,142.13,142.29,142.12,142.26,22795.0,138.1787,138.3342,138.169,138.3051,22795.0
2023-10-16 13:45:00,142.25,142.27,142.19,142.23,13293.0,138.2954,138.3148,138.237,138.2759,13293.0
2023-10-16 13:50:00,142.22,142.23,142.16,142.19,31718.0,138.2662,138.2759,138.2079,138.237,31718.0
2023-10-16 13:55:00,142.2,142.27,142.2,142.22,10655.0,138.2467,138.3148,138.2467,138.2662,10655.0
2023-10-16 14:00:00,142.22,142.23,142.1,142.16,18376.0,138.2662,138.2759,138.1495,138.2079,18376.0
2023-10-16 14:05:00,142.15,142.19,142.11,142.18,16341.0,138.1981,138.237,138.1592,138.2273,16341.0
2023-10-16 14:10:00,142.17,142.23,142.11,142.12,47620.0,138.2176,138.2759,138.1592,138.169,47620.0
2023-10-16 14:15:00,142.12,142.15,142.05,142.1,33113.0,138.169,138.1981,138.1009,138.1495,33113.0
2023-10-16 14:20:00,142.11,142.12,141.96,142.01,26871.0,138.1592,138.169,138.0134,138.062,26871.0
2023-10-16 14:25:00,141.99,142.02,141.89,141.9,17280.0,138.0426,138.0718,137.9454,137.9551,17280.0
2023-10-16 14:30:00,141.91,142.0,141.88,142.0,36417.0,137.9648,138.0523,137.9356,138.0523,36417.0
2023-10-16 14:35:00,141.99,142.0,141.82,141.9,126098.0,138.0426,138.0523,137.8773,137.9551,126098.0
2023-10-16 14:40:00,141.9,141.96,141.87,141.94,18021.0,137.9551,138.0134,137.9259,137.994,18021.0
2023-10-16 14:45:00,141.94,141.98,141.9,141.9,27168.0,137.994,138.0329,137.9551,137.9551,27168.0
2023-10-16 14:50:00,141.91,142.0,141.91,142.0,16016.0,137.9648,138.0523,137.9648,138.0523,16016.0
2023-10-16 14:55:00,142.0,142.11,141.98,142.1,16297.0,138.0523,138.1592,138.0329,138.1495,16297.0
2023-10-16 15:00:00,142.1,142.11,141.98,142.05,28739.0,138.1495,138.1592,138.0329,138.1009,28739.0
2023-10-16 15:05:00,142.06,142.14,142.06,142.11,14914.0,138.1106,138.1884,138.1106,138.1592,14914.0
2023-10-16 15:10:00,142.11,142.17,142.06,142.06,67221.0,138.1592,138.2176,138.1106,138.1106,67221.0
2023-10-16 15:15:00,142.06,142.17,142.06,142.1,18207.0,138.1106,138.2176,138.1106,138.1495,18207.0
2023-10-16 15:20:00,142.11,142.21,142.11,142.18,22990.0,138.1592,138.2565,138.1592,138.2273,22990.0
2023-10-16 15:25:00,142.18,142.26,142.17,142.25,44871.0,138.2273,138.3051,138.2176,138.2954,44871.0
2023-10-16 15:30:00,142.24,142.29,142.08,142.08,36746.0,138.2856,138.3342,138.1301,138.1301,36746.0
2023-10-16 15:35:00,142.08,142.13,142.06,142.09,26061.0,138.1301,138.1787,138.1106,138.1398,26061.0
2023-10-16 15:40:00,142.09,142.19,142.04,142.12,49807.0,138.1398,138.237,138.0912,138.169,49807.0
2023-10-16 15:45:00,142.13,142.14,142.07,142.09,38087.0,138.1787,138.1884,138.1204,138.1398,38087.0
2023-10-16 15:50:00,142.09,142.19,142.05,142.18,87297.0,138.1398,138.237,138.1009,138.2273,87297.0
2023-10-16 15:55:00,142.18,142.2,141.97,142.0,267918.0,138.2273,138.2467,138.0231,138.0523,267918.0
2023-10-17 09:30:00,141.22,141.74,141.21,141.72,79678.0,137.294,137.7995,137.2843,137.7801,79678.0
2023-10-17 09:35:00,141.68,142.0,141.56,141.99,124965.0,137.7412,138.0523,137.6245,138.0426,124965.0
2023-10-17 09:40:00,142.03,142.16,141.92,141.99,44642.0,138.0815,138.2079,137.9745,138.0426,44642.0
2023-10-17 09:45:00,141.99,142.3,141.98,142.08,74524.0,138.0426,138.344,138.0329,138.1301,74524.0
2023-10-17 09:50:00,142.07,142.23,142.0,142.02,101300.0,138.1204,138.2759,138.0523,138.0718,101300.0
2023-10-17 09:55:00,142.02,142.05,141.86,141.95,58984.0,138.0718,138.1009,137.9162,138.0037,58984.0
2023-10-17 10:00:00,141.94,141.98,141.8,141.82,66528.0,137.994,138.0329,137.8579,137.8773,66528.0
2023-10-17 10:05:00,141.83,142.22,141.81,142.21,34284.0,137.887,138.2662,137.8676,138.2565,34284.0
2023-10-17 10:10:00,142.23,142.59,142.16,142.58,84414.0,138.2759,138.6259,138.2079,138.6162,84414.0
2023-10-17 10:15:00,142.58,142.61,142.53,142.56,150478.0,138.6162,138.6453,138.5676,138.5967,150478.0
2023-10-17 10:20:00,142.56,142.63,142.48,142.5,66561.0,138.5967,138.6648,138.519,138.5384,66561.0
2023-10-17 10:25:00,142.52,142.55,142.42,142.46,32542.0,138.5579,138.587,138.4606,138.4995,32542.0
2023-10-17 10:30:00,142.47,142.47,142.34,142.41,228566.0,138.5092,138.5092,138.3829,138.4509,228566.0
2023-10-17 10:35:00,142.41,142.65,142.4,142.61,44017.0,138.4509,138.6842,138.4412,138.6453,44017.0
2023-10-17 10:40:00,142.6,142.63,142.46,142.54,45426.0,138.6356,138.6648,138.4995,138.5773,45426.0
2023-10-17 10:45:00,142.53,142.64,142.42,142.46,22455.0,138.5676,138.6745,138.4606,138.4995,22455.0
2023-10-17 10:50:00,142.47,142.47,142.35,142.41,18691.0,138.5092,138.5092,138.3926,138.4509,18691.0
2023-10-17 10:55:00,142.41,142.56,142.41,142.54,23784.0,138.4509,138.5967,138.4509,138.5773,23784.0
2023-10-17 11:00:00,142.56,142.7,142.54,142.69,270079.0,138.5967,138.7328,138.5773,138.7231,270079.0
2023-10-17 11:05:00,142.68,142.77,142.54,142.57,71078.0,138.7134,138.8009,138.5773,138.6065,71078.0
2023-10-17 11:10:00,142.59,142.71,142.58,142.71,34936.0,138.6259,138.7426,138.6162,138.7426,34936.0
2023-10-17 11:15:00,142.71,142.9,142.71,142.89,102755.0,138.7426,138.9273,138.7426,138.9176,102755.0
2023-10-17 11:20:00,142.92,142.93,142.79,142.83,77023.0,138.9467,138.9565,138.8203,138.8592,77023.0
2023-10-17 11:25:00,142.83,142.9,142.75,142.84,32006.0,138.8592,138.9273,138.7815,138.869,32006.0
2023-10-17 11:30:00,142.85,142.97,142.82,142.94,38176.0,138.8787,138.9953,138.8495,138.9662,38176.0
2023-10-17 11:35:00,142.94,143.16,142.93,143.12,51797.0,138.9662,139.1801,138.9565,139.1412,51797.0
2023-10-17 11:40:00,143.14,143.28,143.09,143.24,44053.0,139.1606,139.2967,139.112,139.2578,44053.0
2023-10-17 11:45:00,143.26,143.35,143.2,143.33,45947.0,139.2773,139.3648,139.2189,139.3453,45947.0
2023-10-17 11:50:00,143.34,143.41,143.31,143.34,50427.0,139.3551,139.4231,139.3259,139.3551,50427.0
2023-10-17 11:55:00,143.34,143.34,143.25,143.32,23173.0,139.3551,139.3551,139.2676,139.3356,23173.0
2023-10-17 12:00:00,143.32,143.44,143.3,143.33,33862.0,139.3356,139.4523,139.3162,139.3453,33862.0
2023-10-17 12:05:00,143.32,143.32,143.24,143.31,10944.0,139.3356,139.3356,139.2578,139.3259,10944.0
2023-10-17 12:10:00,143.33,143.35,143.24,143.29,77735.0,139.3453,139.3648,139.2578,139.3064,77735.0
2023-10-17 12:15:00,143.29,143.33,143.19,143.25,30077.0,139.3064,139.3453,139.2092,139.2676,30077.0
2023-10-17 12:20:00,143.24,143.37,143.2,143.35,38592.0,139.2578,139.3842,139.2189,139.3648,38592.0
2023-10-17 12:25:00,143.33,143.46,143.33,143.46,20868.0,139.3453,139.4717,139.3453,139.4717,20868.0
2023-10-17 12:30:00,143.47,143.5,143.26,143.26,84194.0,139.4814,139.5106,139.2773,139.2773,84194.0
2023-10-17 12:35:00,143.25,143.25,143.12,143.14,31377.0,139.2676,139.2676,139.1412,139.1606,31377.0
2023-10-17 12:40:00,143.14,143.14,143.06,143.09,29706.0,139.1606,139.1606,139.0828,139.112,29706.0
2023-10-17 12:45:00,143.07,143.07,142.89,143.02,35937.0,139.0926,139.0926,138.9176,139.044,35937.0
2023-10-17 12:50:00,143.01,143.09,142.94,143.07,79581.0,139.0342,139.112,138.9662,139.0926,79581.0
2023-10-17 12:55:00,143.06,143.1,142.81,142.87,57145.0,139.0828,139.1217,138.8398,138.8981,57145.0
2023-10-17 13:00:00,142.87,142.93,142.82,142.84,24707.0,138.8981,138.9565,138.8495,138.869,24707.0
2023-10-17 13:05:00,142.83,142.92,142.82,142.92,28003.0,138.8592,138.9467,138.8495,138.9467,28003.0
2023-10-17 13:10:00,142.91,142.92,142.84,142.85,27903.0,138.937,138.9467,138.869,138.8787,27903.0
2023-10-17 13:15:00,142.84,142.9,142.82,142.88,24030.0,138.869,138.9273,138.8495,138.9078,24030.0
2023-10-17 13:20:00,142.87,142.9,142.79,142.79,16364.0,138.8981,138.9273,138.8203,138.8203,16364.0
2023-10-17 13:25:00,142.79,142.86,142.79,142.85,12546.0,138.8203,138.8884,138.8203,138.8787,12546.0
2023-10-17 13:30:00,142.85,142.86,142.57,142.71,50614.0,138.8787,138.8884,138.6065,138.7426,50614.0
2023-10-17 13:35:00,142.72,142.74,142.6,142.64,27377.0,138.7523,138.7717,138.6356,138.6745,27377.0
2023-10-17 13:40:00,142.63,142.7,142.58,142.63,72975.0,138.6648,138.7328,138.6162,138.6648,72975.0
2023-10-17 13:45:00,142.64,142.65,142.56,142.64,32122.0,138.6745,138.6842,138.5967,138.6745,32122.0
2023-10-17 13:50:00,142.63,142.64,142.34,142.4,135266.0,138.6648,138.6745,138.3829,138.4412,135266.0
2023-10-17 13:55:00,142.38,142.46,142.34,142.41,22595.0,138.4217,138.4995,138.3829,138.4509,22595.0
2023-10-17 14:00:00,142.42,142.49,142.38,142.42,24773.0,138.4606,138.5287,138.4217,138.4606,24773.0
2023-10-17 14:05:00,142.42,142.45,142.35,142.43,57786.0,138.4606,138.4898,138.3926,138.4704,57786.0
2023-10-17 14:10:00,142.43,142.5,142.39,142.44,31006.0,138.4704,138.5384,138.4315,138.4801,31006.0
2023-10-17 14:15:00,142.44,142.55,142.38,142.38,22349.0,138.4801,138.587,138.4217,138.4217,22349.0
2023-10-17 14:20:00,142.39,142.53,142.38,142.47,21528.0,138.4315,138.5676,138.4217,138.5092,21528.0
2023-10-17 14:25:00,142.49,142.56,142.44,142.51,18903.0,138.5287,138.5967,138.4801,138.5481,18903.0
2023-10-17 14:30:00,142.5,142.54,142.44,142.5,49967.0,138.5384,138.5773,138.4801,138.5384,49967.0
2023-10-17 14:35:00,142.53,142.62,142.46,142.62,22369.0,138.5676,138.6551,138.4995,138.6551,22369.0
2023-10-17 14:40:00,142.6,142.72,142.6,142.67,35595.0,138.6356,138.7523,138.6356,138.7037,35595.0
2023-10-17 14:45:00,142.65,142.7,142.58,142.66,38372.0,138.6842,138.7328,138.6162,138.694,38372.0
2023-10-17 14:50:00,142.65,142.65,142.3,142.34,56125.0,138.6842,138.6842,138.344,138.3829,56125.0
2023-10-17 14:55:00,142.34,142.45,142.26,142.38,43621.0,138.3829,138.4898,138.3051,138.4217,43621.0
2023-10-17 15:00:00,142.37,142.41,142.32,142.38,24767.0,138.412,138.4509,138.3634,138.4217,24767.0
2023-10-17 15:05:00,142.38,142.62,142.34,142.58,64578.0,138.4217,138.6551,138.3829,138.6162,64578.0
2023-10-17 15:10:00,142.57,142.67,142.57,142.6,23610.0,138.6065,138.7037,138.6065,138.6356,23610.0
2023-10-17 15:15:00,142.62,142.66,142.54,142.59,21425.0,138.6551,138.694,138.5773,138.6259,21425.0
2023-10-17 15:20:00,142.61,142.7,142.59,142.61,26537.0,138.6453,138.7328,138.6259,138.6453,26537.0
2023-10-17 15:25:00,142.62,142.72,142.61,142.72,41007.0,138.6551,138.7523,138.6453,138.7523,41007.0
2023-10-17 15:30:00,142.73,142.75,142.58,142.59,32433.0,138.762,138.7815,138.6162,138.6259,32433.0
2023-10-17 15:35:00,142.6,142.65,142.56,142.6,20174.0,138.6356,138.6842,138.5967,138.6356,20174.0
2023-10-17 15:40:00,142.6,142.64,142.53,142.54,74313.0,138.6356,138.6745,138.5676,138.5773,74313.0
2023-10-17 15:45:00,142.55,142.61,142.49,142.6,77736.0,138.587,138.6453,138.5287,138.6356,77736.0
2023-10-17 15:50:00,142.6,142.74,142.57,142.71,86700.0,138.6356,138.7717,138.6065,138.7426,86700.0
2023-10-17 15:55:00,142.7,142.77,142.65,142.77,162654.0,138.7328,138.8009,138.6842,138.8009,162654.0
2023-10-18 09:30:00,142.03,142.11,141.7,141.8,119249.0,138.0815,138.1592,137.7606,137.8579,119249.0
2023-10-18 09:35:00,141.79,141.81,141.58,141.68,167320.0,137.8481,137.8676,137.644,137.7412,167320.0
2023-10-18 09:40:00,141.68,141.72,141.53,141.63,52955.0,137.7412,137.7801,137.5954,137.6926,52955.0
2023-10-18 09:45:00,141.63,141.74,141.55,141.65,88084.0,137.6926,137.7995,137.6148,137.712,88084.0
2023-10-18 09:50:00,141.66,141.67,141.42,141.47,83443.0,137.7218,137.7315,137.4884,137.537,83443.0
2023-10-18 09:55:00,141.5,141.66,141.43,141.54,84867.0,137.5662,137.7218,137.4982,137.6051,84867.0
2023-10-18 10:00:00,141.54,141.55,141.33,141.52,55697.0,137.6051,137.6148,137.4009,137.5857,55697.0
2023-10-18 10:05:00,141.53,141.79,141.51,141.63,44943.0,137.5954,137.8481,137.5759,137.6926,44943.0
2023-10-18 10:10:00,141.63,141.64,141.53,141.61,11475.0,137.6926,137.7023,137.5954,137.6732,11475.0
2023-10-18 10:15:00,141.6,142.02,141.54,142.01,32909.0,137.6634,138.0718,137.6051,138.062,32909.0
2023-10-18 10:20:00,142.03,142.04,141.94,142.01,17526.0,138.0815,138.0912,137.994,138.062,17526.0
2023-10-18 10:25:00,142.0,142.0,141.5,141.51,38530.0,138.0523,138.0523,137.5662,137.5759,38530.0
2023-10-18 10:30:00,141.51,141.69,141.46,141.51,40609.0,137.5759,137.7509,137.5273,137.5759,40609.0
2023-10-18 10:35:00,141.51,141.54,141.39,141.43,38623.0,137.5759,137.6051,137.4593,137.4982,38623.0
2023-10-18 10:40:00,141.41,141.43,141.29,141.42,33490.0,137.4787,137.4982,137.362,137.4884,33490.0
2023-10-18 10:45:00,141.42,141.51,141.33,141.34,41017.0,137.4884,137.5759,137.4009,137.4107,41017.0
2023-10-18 10:50:00,141.31,141.34,141.14,141.15,66338.0,137.3815,137.4107,137.2162,137.2259,66338.0
2023-10-18 10:55:00,141.15,141.35,141.14,141.29,36205.0,137.2259,137.4204,137.2162,137.362,36205.0
2023-10-18 11:00:00,141.3,141.48,141.25,141.44,27585.0,137.3718,137.5468,137.3232,137.5079,27585.0
2023-10-18 11:05:00,141.43,141.43,141.23,141.24,30229.0,137.4982,137.4982,137.3037,137.3134,30229.0
2023-10-18 11:10:00,141.24,141.29,141.15,141.26,47004.0,137.3134,137.362,137.2259,137.3329,47004.0
2023-10-18 11:15:00,141.27,141.4,141.21,141.38,42485.0,137.3426,137.469,137.2843,137.4495,42485.0
2023-10-18 11:20:00,141.37,141.39,141.22,141.36,33107.0,137.4398,137.4593,137.294,137.4301,33107.0
2023-10-18 11:25:00,141.37,141.56,141.33,141.38,34692.0,137.4398,137.6245,137.4009,137.4495,34692.0
2023-10-18 11:30:00,141.35,141.4,141.3,141.31,13928.0,137.4204,137.469,137.3718,137.3815,13928.0
2023-10-18 11:35:00,141.3,141.34,141.24,141.28,105238.0,137.3718,137.4107,137.3134,137.3523,105238.0
2023-10-18 11:40:00,141.27,141.33,141.2,141.23,28561.0,137.3426,137.4009,137.2745,137.3037,28561.0
2023-10-18 11:45:00,141.25,141.28,141.05,141.08,26872.0,137.3232,137.3523,137.1287,137.1579,26872.0
2023-10-18 11:50:00,141.1,141.16,141.06,141.07,25948.0,137.1773,137.2357,137.1384,137.1482,25948.0
2023-10-18 11:55:00,141.07,141.2,141.07,141.08,17236.0,137.1482,137.2745,137.1482,137.1579,17236.0
2023-10-18 12:00:00,141.08,141.39,140.98,141.36,48729.0,137.1579,137.4593,137.0607,137.4301,48729.0
2023-10-18 12:05:00,141.36,141.36,141.08,141.2,17382.0,137.4301,137.4301,137.1579,137.2745,17382.0
2023-10-18 12:10:00,141.2,141.22,140.95,140.97,20908.0,137.2745,137.294,137.0315,137.0509,20908.0
2023-10-18 12:15:00,140.97,141.02,140.9,140.94,26575.0,137.0509,137.0996,136.9829,137.0218,26575.0
2023-10-18 12:20:00,140.92,140.97,140.79,140.85,49654.0,137.0023,137.0509,136.8759,136.9343,49654.0
2023-10-18 12:25:00,140.86,140.97,140.84,140.91,21853.0,136.944,137.0509,136.9246,136.9926,21853.0
2023-10-18 12:30:00,140.92,140.99,140.88,140.88,31832.0,137.0023,137.0704,136.9634,136.9634,31832.0
2023-10-18 12:35:00,140.87,140.94,140.82,140.87,24475.0,136.9537,137.0218,136.9051,136.9537,24475.0
2023-10-18 12:40:00,140.85,141.03,140.85,140.97,22754.0,136.9343,137.1093,136.9343,137.0509,22754.0
2023-10-18 12:45:00,140.97,140.99,140.9,140.93,43337.0,137.0509,137.0704,136.9829,137.0121,43337.0
2023-10-18 12:50:00,140.91,140.93,140.84,140.86,12956.0,136.9926,137.0121,136.9246,136.944,12956.0
2023-10-18 12:55:00,140.87,140.88,140.81,140.84,15421.0,136.9537,136.9634,136.8954,136.9246,15421.0
2023-10-18 13:00:00,140.84,141.32,140.71,141.31,88797.0,136.9246,137.3912,136.7982,137.3815,88797.0
2023-10-18 13:05:00,141.35,141.42,141.23,141.38,46919.0,137.4204,137.4884,137.3037,137.4495,46919.0
2023-10-18 13:10:00,141.36,141.54,141.3,141.46,19820.0,137.4301,137.6051,137.3718,137.5273,19820.0
2023-10-18 13:15:00,141.47,141.59,141.38,141.41,54708.0,137.537,137.6537,137.4495,137.4787,54708.0
2023-10-18 13:20:00,141.41,141.44,141.26,141.3,32828.0,137.4787,137.5079,137.3329,137.3718,32828.0
2023-10-18 13:25:00,141.31,141.37,141.24,141.3,24387.0,137.3815,137.4398,137.3134,137.3718,24387.0
2023-10-18 13:30:00,141.31,141.31,140.97,140.99,36512.0,137.3815,137.3815,137.0509,137.0704,36512.0
2023-10-18 13:35:00,140.97,140.98,140.84,140.88,57784.0,137.0509,137.0607,136.9246,136.9634,57784.0
2023-10-18 13:40:00,140.88,141.02,140.87,141.0,16455.0,136.9634,137.0996,136.9537,137.0801,16455.0
2023-10-18 13:45:00,140.98,141.04,140.91,141.04,13329.0,137.0607,137.119,136.9926,137.119,13329.0
2023-10-18 13:50:00,141.03,141.13,141.02,141.11,15199.0,137.1093,137.2065,137.0996,137.1871,15199.0
2023-10-18 13:55:00,141.1,141.34,141.08,141.27,32097.0,137.1773,137.4107,137.1579,137.3426,32097.0
2023-10-18 14:00:00,141.3,141.35,141.17,141.28,19848.0,137.3718,137.4204,137.2454,137.3523,19848.0
2023-10-18 14:05:00,141.3,141.56,141.2,141.42,84674.0,137.3718,137.6245,137.2745,137.4884,84674.0
2023-10-18 14:10:00,141.41,141.41,141.34,141.36,39614.0,137.4787,137.4787,137.4107,137.4301,39614.0
2023-10-18 14:15:00,141.35,141.35,141.17,141.19,36211.0,137.4204,137.4204,137.2454,137.2648,36211.0
2023-10-18 14:20:00,141.18,141.26,141.18,141.22,41481.0,137.2551,137.3329,137.2551,137.294,41481.0
2023-10-18 14:25:00,141.2,141.23,141.1,141.15,16787.0,137.2745,137.3037,137.1773,137.2259,16787.0
2023-10-18 14:30:00,141.13,141.32,141.12,141.2,19833.0,137.2065,137.3912,137.1968,137.2745,19833.0
2023-10-18 14:35:00,141.2,141.2,141.01,141.02,13593.0,137.2745,137.2745,137.0898,137.0996,13593.0
2023-10-18 14:40:00,141.03,141.09,140.91,140.99,26142.0,137.1093,137.1676,136.9926,137.0704,26142.0
2023-10-18 14:45:00,140.99,141.03,140.91,140.93,23388.0,137.0704,137.1093,136.9926,137.0121,23388.0
2023-10-18 14:50:00,140.94,140.96,140.78,140.82,35874.0,137.0218,137.0412,136.8662,136.9051,35874.0
2023-10-18 14:55:00,140.83,140.96,140.82,140.89,50941.0,136.9148,137.0412,136.9051,136.9732,50941.0
2023-10-18 15:00:00,140.88,140.88,140.68,140.75,46251.0,136.9634,136.9634,136.769,136.8371,46251.0
2023-10-18 15:05:00,140.74,140.75,140.6,140.61,30879.0,136.8273,136.8371,136.6912,136.701,30879.0
2023-10-18 15:10:00,140.63,140.73,140.61,140.69,38349.0,136.7204,136.8176,136.701,136.7787,38349.0
2023-10-18 15:15:00,140.71,140.82,140.65,140.73,22471.0,136.7982,136.9051,136.7398,136.8176,22471.0
2023-10-18 15:20:00,140.73,140.84,140.71,140.84,16801.0,136.8176,136.9246,136.7982,136.9246,16801.0
2023-10-18 15:25:00,140.84,140.84,140.61,140.69,19074.0,136.9246,136.9246,136.701,136.7787,19074.0
2023-10-18 15:30:00,140.69,140.79,140.66,140.77,32723.0,136.7787,136.8759,136.7496,136.8565,32723.0
2023-10-18 15:35:00,140.75,140.79,140.64,140.66,33517.0,136.8371,136.8759,136.7301,136.7496,33517.0
2023-10-18 15:40:00,140.64,140.64,140.51,140.52,56499.0,136.7301,136.7301,136.6037,136.6135,56499.0
2023-10-18 15:45:00,140.51,140.51,140.28,140.39,120570.0,136.6037,136.6037,136.3801,136.4871,120570.0
2023-10-18 15:50:00,140.39,140.54,140.37,140.46,123400.0,136.4871,136.6329,136.4676,136.5551,123400.0
2023-10-18 15:55:00,140.46,140.54,140.43,140.47,212697.0,136.5551,136.6329,136.526,136.5648,212697.0
2023-10-19 09:30:00,140.45,140.58,140.35,140.44,64864.0,136.5454,136.6718,136.4482,136.5357,64864.0
2023-10-19 09:35:00,140.39,140.43,140.19,140.43,46058.0,136.4871,136.526,136.2926,136.526,46058.0
2023-10-19 09:40:00,140.42,140.49,140.36,140.46,74335.0,136.5162,136.5843,136.4579,136.5551,74335.0
2023-10-19 09:45:00,140.44,140.46,140.32,140.36,54924.0,136.5357,136.5551,136.419,136.4579,54924.0
2023-10-19 09:50:00,140.35,140.38,140.19,140.33,58350.0,136.4482,136.4773,136.2926,136.4287,58350.0
2023-10-19 09:55:00,140.33,140.38,140.26,140.37,36350.0,136.4287,136.4773,136.3607,136.4676,36350.0
2023-10-19 10:00:00,140.37,140.4,140.14,140.28,60585.0,136.4676,136.4968,136.244,136.3801,60585.0
2023-10-19 10:05:00,140.27,140.29,140.1,140.13,24264.0,136.3704,136.3898,136.2051,136.2343,24264.0
2023-10-19 10:10:00,140.14,140.44,140.03,140.42,57416.0,136.244,136.5357,136.1371,136.5162,57416.0
2023-10-19 10:15:00,140.44,140.45,140.09,140.16,46219.0,136.5357,136.5454,136.1954,136.2635,46219.0
2023-10-19 10:20:00,140.16,140.23,140.06,140.21,17079.0,136.2635,136.3315,136.1662,136.3121,17079.0
2023-10-19 10:25:00,140.23,140.23,139.82,139.84,115182.0,136.3315,136.3315,135.9329,135.9524,115182.0
2023-10-19 10:30:00,139.84,139.84,139.67,139.75,37201.0,135.9524,135.9524,135.7871,135.8649,37201.0
2023-10-19 10:35:00,139.74,139.92,139.65,139.69,60052.0,135.8551,136.0301,135.7676,135.8065,60052.0
2023-10-19 10:40:00,139.7,139.8,139.64,139.69,56808.0,135.8162,135.9135,135.7579,135.8065,56808.0
2023-10-19 10:45:00,139.68,139.82,139.66,139.73,70783.0,135.7968,135.9329,135.7774,135.8454,70783.0
2023-10-19 10:50:00,139.73,139.83,139.62,139.68,22653.0,135.8454,135.9426,135.7385,135.7968,22653.0
2023-10-19 10:55:00,139.68,139.7,139.55,139.63,48740.0,135.7968,135.8162,135.6704,135.7482,48740.0
2023-10-19 11:00:00,139.61,139.82,139.58,139.76,18662.0,135.7288,135.9329,135.6996,135.8746,18662.0
2023-10-19 11:05:00,139.78,139.93,139.71,139.87,39390.0,135.894,136.0399,135.826,135.9815,39390.0
2023-10-19 11:10:00,139.87,139.91,139.82,139.82,11422.0,135.9815,136.0204,135.9329,135.9329,11422.0
2023-10-19 11:15:00,139.85,139.89,139.74,139.77,48215.0,135.9621,136.001,135.8551,135.8843,48215.0
2023-10-19 11:20:00,139.76,139.89,139.64,139.89,30550.0,135.8746,136.001,135.7579,136.001,30550.0
2023-10-19 11:25:00,139.9,140.06,139.88,140.01,46146.0,136.0107,136.1662,135.9912,136.1176,46146.0
2023-10-19 11:30:00,140.01,140.13,139.98,140.12,39861.0,136.1176,136.2343,136.0885,136.2246,39861.0
2023-10-19 11:35:00,140.11,140.21,140.1,140.16,39275.0,136.2149,136.3121,136.2051,136.2635,39275.0
2023-10-19 11:40:00,140.17,140.33,140.17,140.31,46450.0,136.2732,136.4287,136.2732,136.4093,46450.0
2023-10-19 11:45:00,140.31,140.42,140.29,140.31,71002.0,136.4093,136.5162,136.3898,136.4093,71002.0
2023-10-19 11:50:00,140.3,140.31,140.14,140.17,61255.0,136.3996,136.4093,136.244,136.2732,61255.0
2023-10-19 11:55:00,140.16,140.18,140.1,140.12,28444.0,136.2635,136.2829,136.2051,136.2246,28444.0
2023-10-19 12:00:00,140.13,140.85,139.84,140.57,202452.0,136.2343,136.9343,135.9524,136.6621,202452.0
2023-10-19 12:05:00,140.58,140.64,140.29,140.36,83376.0,136.6718,136.7301,136.3898,136.4579,83376.0
2023-10-19 12:10:00,140.36,140.51,140.34,140.4,62959.0,136.4579,136.6037,136.4385,136.4968,62959.0
2023-10-19 12:15:00,140.39,140.76,140.36,140.71,52818.0,136.4871,136.8468,136.4579,136.7982,52818.0
2023-10-19 12:20:00,140.71,141.07,140.7,140.84,57326.0,136.7982,137.1482,136.7884,136.9246,57326.0
2023-10-19 12:25:00,140.83,140.83,140.06,140.13,73491.0,136.9148,136.9148,136.1662,136.2343,73491.0
2023-10-19 12:30:00,140.13,140.26,139.72,139.76,121170.0,136.2343,136.3607,135.8357,135.8746,121170.0
2023-10-19 12:35:00,139.74,139.77,139.49,139.68,126141.0,135.8551,135.8843,135.6121,135.7968,126141.0
2023-10-19 12:40:00,139.68,140.06,139.6,139.84,105916.0,135.7968,136.1662,135.719,135.9524,105916.0
2023-10-19 12:45:00,139.84,140.34,139.84,140.31,105439.0,135.9524,136.4385,135.9524,136.4093,105439.0
2023-10-19 12:50:00,140.32,140.58,140.2,140.58,88512.0,136.419,136.6718,136.3023,136.6718,88512.0
2023-10-19 12:55:00,140.55,140.76,140.5,140.59,44263.0,136.6426,136.8468,136.594,136.6815,44263.0
2023-10-19 13:00:00,140.6,140.93,140.58,140.69,63546.0,136.6912,137.0121,136.6718,136.7787,63546.0
2023-10-19 13:05:00,140.7,140.97,140.67,140.93,71211.0,136.7884,137.0509,136.7593,137.0121,71211.0
2023-10-19 13:10:00,140.9,140.94,140.66,140.66,56801.0,136.9829,137.0218,136.7496,136.7496,56801.0
2023-10-19 13:15:00,140.69,140.87,140.54,140.71,164969.0,136.7787,136.9537,136.6329,136.7982,164969.0
2023-10-19 13:20:00,140.71,140.79,140.43,140.49,36380.0,136.7982,136.8759,136.526,136.5843,36380.0
2023-10-19 13:25:00,140.5,140.62,140.39,140.6,41934.0,136.594,136.7107,136.4871,136.6912,41934.0
2023-10-19 13:30:00,140.64,140.75,140.38,140.39,43020.0,136.7301,136.8371,136.4773,136.4871,43020.0
2023-10-19 13:35:00,140.39,140.42,139.97,140.04,52543.0,136.4871,136.5162,136.0787,136.1468,52543.0
2023-10-19 13:40:00,140.04,140.07,139.92,139.98,28040.0,136.1468,136.176,136.0301,136.0885,28040.0
2023-10-19 13:45:00,139.98,140.05,139.88,139.88,35631.0,136.0885,136.1565,135.9912,135.9912,35631.0
2023-10-19 13:50:00,139.88,139.95,139.81,139.88,42866.0,135.9912,136.0593,135.9232,135.9912,42866.0
2023-10-19 13:55:00,139.89,140.11,139.86,139.95,59355.0,136.001,136.2149,135.9718,136.0593,59355.0
2023-10-19 14:00:00,139.93,140.1,139.81,139.95,49548.0,136.0399,136.2051,135.9232,136.0593,49548.0
2023-10-19 14:05:00,139.95,139.96,139.75,139.75,58344.0,136.0593,136.069,135.8649,135.8649,58344.0
2023-10-19 14:10:00,139.77,139.88,139.73,139.77,34634.0,135.8843,135.9912,135.8454,135.8843,34634.0
2023-10-19 14:15:00,139.78,139.88,139.68,139.76,32803.0,135.894,135.9912,135.7968,135.8746,32803.0
2023-10-19 14:20:00,139.79,139.86,139.58,139.64,53476.0,135.9037,135.9718,135.6996,135.7579,53476.0
2023-10-19 14:25:00,139.62,139.76,139.62,139.68,44782.0,135.7385,135.8746,135.7385,135.7968,44782.0
2023-10-19 14:30:00,139.67,139.67,139.37,139.38,55404.0,135.7871,135.7871,135.4954,135.5051,55404.0
2023-10-19 14:35:00,139.37,139.37,139.22,139.29,95553.0,135.4954,135.4954,135.3496,135.4176,95553.0
2023-10-19 14:40:00,139.27,139.27,139.07,139.08,25087.0,135.3982,135.3982,135.2038,135.2135,25087.0
2023-10-19 14:45:00,139.08,139.15,139.03,139.06,42735.0,135.2135,135.2815,135.1649,135.194,42735.0
2023-10-19 14:50:00,139.04,139.14,139.01,139.03,74250.0,135.1746,135.2718,135.1454,135.1649,74250.0
2023-10-19 14:55:00,139.02,139.23,138.93,139.06,108549.0,135.1552,135.3593,135.0677,135.194,108549.0
2023-10-19 15:00:00,139.05,139.18,138.98,139.14,78151.0,135.1843,135.3107,135.1163,135.2718,78151.0
2023-10-19 15:05:00,139.14,139.17,138.98,138.99,31724.0,135.2718,135.301,135.1163,135.126,31724.0
2023-10-19 15:10:00,138.99,139.06,138.89,138.89,148809.0,135.126,135.194,135.0288,135.0288,148809.0
2023-10-19 15:15:00,138.89,138.91,138.74,138.9,76524.0,135.0288,135.0482,134.8829,135.0385,76524.0
2023-10-19 15:20:00,138.91,138.92,138.75,138.81,50647.0,135.0482,135.0579,134.8927,134.951,50647.0
2023-10-19 15:25:00,138.79,138.83,138.7,138.83,66117.0,134.9315,134.9704,134.8441,134.9704,66117.0
2023-10-19 15:30:00,138.83,139.01,138.71,138.99,126105.0,134.9704,135.1454,134.8538,135.126,126105.0
2023-10-19 15:35:00,138.99,139.03,138.83,138.83,67864.0,135.126,135.1649,134.9704,134.9704,67864.0
2023-10-19 15:40:00,138.82,138.84,138.57,138.58,65432.0,134.9607,134.9802,134.7177,134.7274,65432.0
2023-10-19 15:45:00,138.57,138.88,138.51,138.88,142914.0,134.7177,135.019,134.6593,135.019,142914.0
2023-10-19 15:50:00,138.89,139.03,138.78,138.85,144382.0,135.0288,135.1649,134.9218,134.9899,144382.0
2023-10-19 15:55:00,138.84,138.88,138.71,138.72,143749.0,134.9802,135.019,134.8538,134.8635,143749.0
2023-10-20 09:30:00,138.63,138.69,138.46,138.58,82005.0,134.776,134.8343,134.6107,134.7274,82005.0
2023-10-20 09:35:00,138.56,138.61,138.29,138.35,110827.0,134.7079,134.7566,134.4454,134.5038,110827.0
2023-10-20 09:40:00,138.35,138.58,138.24,138.27,117938.0,134.5038,134.7274,134.3968,134.426,117938.0
2023-10-20 09:45:00,138.28,138.65,138.24,138.64,109570.0,134.4357,134.7954,134.3968,134.7857,109570.0
2023-10-20 09:50:00,138.65,138.66,138.16,138.3,61005.0,134.7954,134.8052,134.3191,134.4552,61005.0
2023-10-20 09:55:00,138.3,138.35,138.06,138.06,131391.0,134.4552,134.5038,134.2218,134.2218,131391.0
2023-10-20 10:00:00,138.07,138.1,137.9,137.97,109919.0,134.2316,134.2607,134.0663,134.1343,109919.0
2023-10-20 10:05:00,137.99,138.0,137.76,137.95,30691.0,134.1538,134.1635,133.9302,134.1149,30691.0
2023-10-20 10:10:00,137.94,137.97,137.71,137.75,63713.0,134.1052,134.1343,133.8816,133.9205,63713.0
2023-10-20 10:15:00,137.74,137.78,137.62,137.64,233773.0,133.9107,133.9496,133.7941,133.8135,233773.0
2023-10-20 10:20:00,137.62,137.76,137.51,137.65,117460.0,133.7941,133.9302,133.6871,133.8232,117460.0
2023-10-20 10:25:00,137.65,137.71,137.6,137.61,22422.0,133.8232,133.8816,133.7746,133.7844,22422.0
2023-10-20 10:30:00,137.6,137.91,137.55,137.88,42183.0,133.7746,134.076,133.726,134.0468,42183.0
2023-10-20 10:35:00,137.9,137.91,137.66,137.68,85257.0,134.0663,134.076,133.833,133.8524,85257.0
2023-10-20 10:40:00,137.69,137.71,137.56,137.59,30800.0,133.8621,133.8816,133.7357,133.7649,30800.0
2023-10-20 10:45:00,137.57,137.92,137.55,137.91,55896.0,133.7455,134.0857,133.726,134.076,55896.0
2023-10-20 10:50:00,137.91,137.92,137.74,137.77,100362.0,134.076,134.0857,133.9107,133.9399,100362.0
2023-10-20 10:55:00,137.74,137.77,137.61,137.69,62953.0,133.9107,133.9399,133.7844,133.8621,62953.0
2023-10-20 11:00:00,137.69,137.79,137.63,137.73,93315.0,133.8621,133.9593,133.8038,133.901,93315.0
2023-10-20 11:05:00,137.74,137.8,137.67,137.71,48215.0,133.9107,133.9691,133.8427,133.8816,48215.0
2023-10-20 11:10:00,137.7,137.77,137.62,137.68,64090.0,133.8719,133.9399,133.7941,133.8524,64090.0
2023-10-20 11:15:00,137.68,137.72,137.49,137.57,89257.0,133.8524,133.8913,133.6677,133.7455,89257.0
2023-10-20 11:20:00,137.59,137.62,137.49,137.5,23145.0,133.7649,133.7941,133.6677,133.6774,23145.0
2023-10-20 11:25:00,137.51,137.61,137.49,137.54,14316.0,133.6871,133.7844,133.6677,133.7163,14316.0
2023-10-20 11:30:00,137.53,137.53,137.38,137.44,36292.0,133.7066,133.7066,133.5607,133.6191,36292.0
2023-10-20 11:35:00,137.44,137.58,137.44,137.55,30413.0,133.6191,133.7552,133.6191,133.726,30413.0
2023-10-20 11:40:00,137.54,137.59,137.5,137.57,49062.0,133.7163,133.7649,133.6774,133.7455,49062.0
2023-10-20 11:45:00,137.57,137.84,137.56,137.79,48639.0,133.7455,134.008,133.7357,133.9593,48639.0
2023-10-20 11:50:00,137.8,137.83,137.73,137.83,21885.0,133.9691,133.9982,133.901,133.9982,21885.0
2023-10-20 11:55:00,137.83,138.0,137.82,137.87,54100.0,133.9982,134.1635,133.9885,134.0371,54100.0
2023-10-20 12:00:00,137.88,137.89,137.61,137.67,31954.0,134.0468,134.0566,133.7844,133.8427,31954.0
2023-10-20 12:05:00,137.69,137.69,137.53,137.54,35863.0,133.8621,133.8621,133.7066,133.7163,35863.0
2023-10-20 12:10:00,137.54,137.58,137.5,137.54,17581.0,133.7163,133.7552,133.6774,133.7163,17581.0
2023-10-20 12:15:00,137.52,137.64,137.49,137.64,13727.0,133.6969,133.8135,133.6677,133.8135,13727.0
2023-10-20 12:20:00,137.65,137.99,137.62,137.98,62781.0,133.8232,134.1538,133.7941,134.1441,62781.0
2023-10-20 12:25:00,137.99,138.0,137.72,137.77,27336.0,134.1538,134.1635,133.8913,133.9399,27336.0
2023-10-20 12:30:00,137.78,137.89,137.77,137.86,68560.0,133.9496,134.0566,133.9399,134.0274,68560.0
2023-10-20 12:35:00,137.86,138.02,137.82,137.94,101931.0,134.0274,134.183,133.9885,134.1052,101931.0
2023-10-20 12:40:00,137.94,137.94,137.8,137.81,14445.0,134.1052,134.1052,133.9691,133.9788,14445.0
2023-10-20 12:45:00,137.8,137.99,137.8,137.99,77869.0,133.9691,134.1538,133.9691,134.1538,77869.0
2023-10-20 12:50:00,137.98,137.99,137.87,137.88,57654.0,134.1441,134.1538,134.0371,134.0468,57654.0
2023-10-20 12:55:00,137.89,138.07,137.87,138.01,38466.0,134.0566,134.2316,134.0371,134.1732,38466.0
2023-10-20 13:00:00,138.01,138.04,137.74,137.77,19267.0,134.1732,134.2024,133.9107,133.9399,19267.0
2023-10-20 13:05:00,137.77,137.79,137.6,137.65,28836.0,133.9399,133.9593,133.7746,133.8232,28836.0
2023-10-20 13:10:00,137.65,137.74,137.65,137.73,48953.0,133.8232,133.9107,133.8232,133.901,48953.0
2023-10-20 13:15:00,137.73,138.17,137.69,138.13,105881.0,133.901,134.3288,133.8621,134.2899,105881.0
2023-10-20 13:20:00,138.12,138.19,138.01,138.07,46694.0,134.2802,134.3482,134.1732,134.2316,46694.0
2023-10-20 13:25:00,138.1,138.13,137.97,138.01,27988.0,134.2607,134.2899,134.1343,134.1732,27988.0
2023-10-20 13:30:00,138.03,138.06,137.88,137.96,28023.0,134.1927,134.2218,134.0468,134.1246,28023.0
2023-10-20 13:35:00,137.97,138.0,137.88,137.88,23849.0,134.1343,134.1635,134.0468,134.0468,23849.0
2023-10-20 13:40:00,137.88,138.11,137.88,138.06,53627.0,134.0468,134.2705,134.0468,134.2218,53627.0
2023-10-20 13:45:00,138.04,138.06,137.84,137.85,21374.0,134.2024,134.2218,134.008,134.0177,21374.0
2023-10-20 13:50:00,137.86,137.92,137.72,137.86,29314.0,134.0274,134.0857,133.8913,134.0274,29314.0
2023-10-20 13:55:00,137.86,137.98,137.84,137.98,15271.0,134.0274,134.1441,134.008,134.1441,15271.0
2023-10-20 14:00:00,137.98,138.0,137.85,137.9,35220.0,134.1441,134.1635,134.0177,134.0663,35220.0
2023-10-20 14:05:00,137.89,137.94,137.77,137.87,28327.0,134.0566,134.1052,133.9399,134.0371,28327.0
2023-10-20 14:10:00,137.88,137.88,137.62,137.67,63289.0,134.0468,134.0468,133.7941,133.8427,63289.0
2023-10-20 14:15:00,137.65,137.68,137.48,137.58,74836.0,133.8232,133.8524,133.658,133.7552,74836.0
2023-10-20 14:20:00,137.57,137.63,137.51,137.55,15617.0,133.7455,133.8038,133.6871,133.726,15617.0
2023-10-20 14:25:00,137.55,137.57,137.48,137.53,14778.0,133.726,133.7455,133.658,133.7066,14778.0
2023-10-20 14:30:00,137.52,137.66,137.44,137.65,23120.0,133.6969,133.833,133.6191,133.8232,23120.0
2023-10-20 14:35:00,137.64,137.79,137.56,137.59,46142.0,133.8135,133.9593,133.7357,133.7649,46142.0
2023-10-20 14:40:00,137.59,137.6,137.45,137.59,42087.0,133.7649,133.7746,133.6288,133.7649,42087.0
2023-10-20 14:45:00,137.59,137.64,137.51,137.53,15558.0,133.7649,133.8135,133.6871,133.7066,15558.0
2023-10-20 14:50:00,137.53,137.58,137.46,137.52,36267.0,133.7066,133.7552,133.6385,133.6969,36267.0
2023-10-20 14:55:00,137.52,137.66,137.45,137.48,19351.0,133.6969,133.833,133.6288,133.658,19351.0
2023-10-20 15:00:00,137.5,137.62,137.47,137.48,59337.0,133.6774,133.7941,133.6482,133.658,59337.0
2023-10-20 15:05:00,137.49,137.59,137.4,137.4,26909.0,133.6677,133.7649,133.5802,133.5802,26909.0
2023-10-20 15:10:00,137.41,137.47,137.31,137.4,28625.0,133.5899,133.6482,133.4927,133.5802,28625.0
2023-10-20 15:15:00,137.39,137.59,137.33,137.58,22410.0,133.5705,133.7649,133.5121,133.7552,22410.0
2023-10-20 15:20:00,137.57,137.57,137.3,137.33,41089.0,133.7455,133.7455,133.483,133.5121,41089.0
2023-10-20 15:25:00,137.33,137.42,137.18,137.41,63982.0,133.5121,133.5996,133.3663,133.5899,63982.0
2023-10-20 15:30:00,137.42,137.49,137.35,137.38,67533.0,133.5996,133.6677,133.5316,133.5607,67533.0
2023-10-20 15:35:00,137.37,137.43,137.26,137.31,107265.0,133.551,133.6094,133.4441,133.4927,107265.0
2023-10-20 15:40:00,137.31,137.31,137.1,137.11,71929.0,133.4927,133.4927,133.2885,133.2983,71929.0
2023-10-20 15:45:00,137.11,137.26,137.04,137.22,89388.0,133.2983,133.4441,133.2302,133.4052,89388.0
2023-10-20 15:50:00,137.23,137.23,136.97,137.0,237543.0,133.4149,133.4149,133.1621,133.1913,237543.0
2023-10-20 15:55:00,137.01,137.16,136.98,137.02,201349.0,133.201,133.3469,133.1719,133.2108,201349.0
2023-10-23 09:30:00,136.34,136.45,136.16,136.32,168624.0,132.5497,132.6566,132.3747,132.5302,168624.0
2023-10-23 09:35:00,136.34,136.39,136.01,136.23,114631.0,132.5497,132.5983,132.2288,132.4427,114631.0
2023-10-23 09:40:00,136.21,136.21,135.89,135.95,122614.0,132.4233,132.4233,132.1122,132.1705,122614.0
2023-10-23 09:45:00,135.94,136.58,135.89,136.57,175241.0,132.1608,132.783,132.1122,132.7733,175241.0
2023-10-23 09:50:00,136.58,136.69,136.26,136.67,127553.0,132.783,132.8899,132.4719,132.8705,127553.0
2023-10-23 09:55:00,136.67,136.81,136.59,136.81,160558.0,132.8705,133.0066,132.7927,133.0066,160558.0
2023-10-23 10:00:00,136.81,136.88,136.65,136.68,87042.0,133.0066,133.0746,132.851,132.8802,87042.0
2023-10-23 10:05:00,136.68,136.77,136.61,136.73,71285.0,132.8802,132.9677,132.8122,132.9288,71285.0
2023-10-23 10:10:00,136.77,136.9,136.76,136.88,57341.0,132.9677,133.0941,132.958,133.0746,57341.0
2023-10-23 10:15:00,136.87,137.04,136.74,137.02,125264.0,133.0649,133.2302,132.9385,133.2108,125264.0
2023-10-23 10:20:00,137.01,137.03,136.88,137.0,75902.0,133.201,133.2205,133.0746,133.1913,75902.0
2023-10-23 10:25:00,137.01,137.06,136.76,136.76,298860.0,133.201,133.2496,132.958,132.958,298860.0
2023-10-23 10:30:00,136.73,136.82,136.49,136.53,47026.0,132.9288,133.0163,132.6955,132.7344,47026.0
2023-10-23 10:35:00,136.53,136.67,136.45,136.63,83190.0,132.7344,132.8705,132.6566,132.8316,83190.0
2023-10-23 10:40:00,136.63,136.84,136.61,136.79,105845.0,132.8316,133.0358,132.8122,132.9871,105845.0
2023-10-23 10:45:00,136.79,136.82,136.73,136.77,88679.0,132.9871,133.0163,132.9288,132.9677,88679.0
2023-10-23 10:50:00,136.77,136.92,136.73,136.73,38064.0,132.9677,133.1135,132.9288,132.9288,38064.0
2023-10-23 10:55:00,136.73,136.78,136.69,136.77,35721.0,132.9288,132.9774,132.8899,132.9677,35721.0
2023-10-23 11:00:00,136.76,136.82,136.66,136.82,52079.0,132.958,133.0163,132.8608,133.0163,52079.0
2023-10-23 11:05:00,136.82,136.92,136.78,136.86,71907.0,133.0163,133.1135,132.9774,133.0552,71907.0
2023-10-23 11:10:00,136.86,137.01,136.82,137.0,51494.0,133.0552,133.201,133.0163,133.1913,51494.0
2023-10-23 11:15:00,137.0,137.08,136.98,137.04,84618.0,133.1913,133.2691,133.1719,133.2302,84618.0
2023-10-23 11:20:00,137.05,137.26,137.04,137.17,101971.0,133.2399,133.4441,133.2302,133.3566,101971.0
2023-10-23 11:25:00,137.18,137.27,137.08,137.13,116426.0,133.3663,133.4538,133.2691,133.3177,116426.0
2023-10-23 11:30:00,137.13,137.28,137.12,137.25,91386.0,133.3177,133.4635,133.308,133.4344,91386.0
2023-10-23 11:35:00,137.26,137.35,137.19,137.3,98827.0,133.4441,133.5316,133.376,133.483,98827.0
2023-10-23 11:40:00,137.3,137.31,137.14,137.14,89933.0,133.483,133.4927,133.3274,133.3274,89933.0
2023-10-23 11:45:00,137.13,137.2,136.95,137.1,103820.0,133.3177,133.3858,133.1427,133.2885,103820.0
2023-10-23 11:50:00,137.11,137.17,137.08,137.12,94055.0,133.2983,133.3566,133.2691,133.308,94055.0
2023-10-23 11:55:00,137.13,137.25,137.1,137.24,100929.0,133.3177,133.4344,133.2885,133.4246,100929.0
2023-10-23 12:00:00,137.24,137.25,137.06,137.11,91630.0,133.4246,133.4344,133.2496,133.2983,91630.0
2023-10-23 12:05:00,137.11,137.21,137.09,137.16,117137.0,133.2983,133.3955,133.2788,133.3469,117137.0
2023-10-23 12:10:00,137.16,137.17,137.03,137.04,128440.0,133.3469,133.3566,133.2205,133.2302,128440.0
2023-10-23 12:15:00,137.02,137.05,136.81,136.82,89828.0,133.2108,133.2399,133.0066,133.0163,89828.0
2023-10-23 12:20:00,136.82,137.07,136.76,137.06,31131.0,133.0163,133.2594,132.958,133.2496,31131.0
2023-10-23 12:25:00,137.05,137.14,137.01,137.11,39993.0,133.2399,133.3274,133.201,133.2983,39993.0
2023-10-23 12:30:00,137.09,137.15,137.07,137.09,46549.0,133.2788,133.3371,133.2594,133.2788,46549.0
2023-10-23 12:35:00,137.11,137.21,137.08,137.16,54300.0,133.2983,133.3955,133.2691,133.3469,54300.0
2023-10-23 12:40:00,137.18,137.21,137.13,137.15,15503.0,133.3663,133.3955,133.3177,133.3371,15503.0
2023-10-23 12:45:00,137.14,137.21,137.14,137.17,15221.0,133.3274,133.3955,133.3274,133.3566,15221.0
2023-10-23 12:50:00,137.17,137.24,137.16,137.24,19766.0,133.3566,133.4246,133.3469,133.4246,19766.0
2023-10-23 12:55:00,137.24,137.61,137.23,137.61,66423.0,133.4246,133.7844,133.4149,133.7844,66423.0
2023-10-23 13:00:00,137.62,137.63,137.39,137.45,101146.0,133.7941,133.8038,133.5705,133.6288,101146.0
2023-10-23 13:05:00,137.44,137.55,137.43,137.47,54943.0,133.6191,133.726,133.6094,133.6482,54943.0
2023-10-23 13:10:00,137.46,137.46,137.25,137.32,29527.0,133.6385,133.6385,133.4344,133.5024,29527.0
2023-10-23 13:15:00,137.3,137.31,137.11,137.13,59149.0,133.483,133.4927,133.2983,133.3177,59149.0
2023-10-23 13:20:00,137.1,137.26,137.07,137.15,42582.0,133.2885,133.4441,133.2594,133.3371,42582.0
2023-10-23 13:25:00,137.14,137.14,137.04,137.12,28237.0,133.3274,133.3274,133.2302,133.308,28237.0
2023-10-23 13:30:00,137.11,137.22,137.06,137.2,30482.0,133.2983,133.4052,133.2496,133.3858,30482.0
2023-10-23 13:35:00,137.21,137.31,137.19,137.25,22780.0,133.3955,133.4927,133.376,133.4344,22780.0
2023-10-23 13:40:00,137.27,137.38,137.23,137.33,25273.0,133.4538,133.5607,133.4149,133.5121,25273.0
2023-10-23 13:45:00,137.33,137.4,137.25,137.36,21649.0,133.5121,133.5802,133.4344,133.5413,21649.0
2023-10-23 13:50:00,137.37,137.38,137.18,137.2,25165.0,133.551,133.5607,133.3663,133.3858,25165.0
2023-10-23 13:55:00,137.2,137.21,136.98,137.06,67043.0,133.3858,133.3955,133.1719,133.2496,67043.0
2023-10-23 14:00:00,137.05,137.06,136.91,136.99,86733.0,133.2399,133.2496,133.1038,133.1816,86733.0
2023-10-23 14:05:00,136.99,137.1,136.98,137.07,24402.0,133.1816,133.2885,133.1719,133.2594,24402.0
2023-10-23 14:10:00,137.07,137.07,136.83,136.9,46935.0,133.2594,133.2594,133.026,133.0941,46935.0
2023-10-23 14:15:00,136.92,136.92,136.74,136.78,36778.0,133.1135,133.1135,132.9385,132.9774,36778.0
2023-10-23 14:20:00,136.78,136.89,136.68,136.83,34217.0,132.9774,133.0844,132.8802,133.026,34217.0
2023-10-23 14:25:00,136.81,136.93,136.78,136.87,36816.0,133.0066,133.1233,132.9774,133.0649,36816.0
2023-10-23 14:30:00,136.88,136.95,136.85,136.85,20678.0,133.0746,133.1427,133.0455,133.0455,20678.0
2023-10-23 14:35:00,136.85,137.02,136.84,137.02,39429.0,133.0455,133.2108,133.0358,133.2108,39429.0
2023-10-23 14:40:00,137.02,137.2,136.89,136.94,79073.0,133.2108,133.3858,133.0844,133.133,79073.0
2023-10-23 14:45:00,136.94,137.14,136.88,137.04,83162.0,133.133,133.3274,133.0746,133.2302,83162.0
2023-10-23 14:50:00,137.04,137.04,136.96,137.01,25979.0,133.2302,133.2302,133.1524,133.201,25979.0
2023-10-23 14:55:00,137.02,137.05,136.92,137.02,29297.0,133.2108,133.2399,133.1135,133.2108,29297.0
2023-10-23 15:00:00,137.03,137.07,136.91,137.02,40235.0,133.2205,133.2594,133.1038,133.2108,40235.0
2023-10-23 15:05:00,137.02,137.04,136.81,136.84,32463.0,133.2108,133.2302,133.0066,133.0358,32463.0
2023-10-23 15:10:00,136.84,136.86,136.63,136.76,106980.0,133.0358,133.0552,132.8316,132.958,106980.0
2023-10-23 15:15:00,136.77,136.79,136.63,136.66,74944.0,132.9677,132.9871,132.8316,132.8608,74944.0
2023-10-23 15:20:00,136.64,136.66,136.29,136.38,101120.0,132.8413,132.8608,132.501,132.5885,101120.0
2023-10-23 15:25:00,136.38,136.48,136.27,136.29,63214.0,132.5885,132.6858,132.4816,132.501,63214.0
2023-10-23 15:30:00,136.28,136.36,136.19,136.34,52975.0,132.4913,132.5691,132.4038,132.5497,52975.0
2023-10-23 15:35:00,136.33,136.36,136.14,136.19,113153.0,132.5399,132.5691,132.3552,132.4038,113153.0
2023-10-23 15:40:00,136.18,136.35,136.14,136.31,158707.0,132.3941,132.5594,132.3552,132.5205,158707.0
2023-10-23 15:45:00,136.28,136.43,136.24,136.38,225376.0,132.4913,132.6372,132.4524,132.5885,225376.0
2023-10-23 15:50:00,136.38,136.38,136.14,136.15,207057.0,132.5885,132.5885,132.3552,132.3649,207057.0
2023-10-23 15:55:00,136.15,136.21,136.05,136.14,267978.0,132.3649,132.4233,132.2677,132.3552,267978.0
2023-10-24 09:30:00,136.8,137.26,136.74,137.17,100975.0,132.9969,133.4441,132.9385,133.3566,100975.0
2023-10-24 09:35:00,137.22,137.4,137.16,137.3,105389.0,133.4052,133.5802,133.3469,133.483,105389.0
2023-10-24 09:40:00,137.27,137.27,136.92,137.09,52185.0,133.4538,133.4538,133.1135,133.2788,52185.0
2023-10-24 09:45:00,137.06,137.08,136.83,137.07,79411.0,133.2496,133.2691,133.026,133.2594,79411.0
2023-10-24 09:50:00,137.08,137.17,136.88,137.04,115893.0,133.2691,133.3566,133.0746,133.2302,115893.0
2023-10-24 09:55:00,137.03,137.33,136.93,137.3,62715.0,133.2205,133.5121,133.1233,133.483,62715.0
2023-10-24 10:00:00,137.3,137.32,136.87,137.02,82798.0,133.483,133.5024,133.0649,133.2108,82798.0
2023-10-24 10:05:00,137.02,137.27,136.95,137.25,61952.0,133.2108,133.4538,133.1427,133.4344,61952.0
2023-10-24 10:10:00,137.24,137.3,137.1,137.3,117600.0,133.4246,133.483,133.2885,133.483,117600.0
2023-10-24 10:15:00,137.3,137.35,137.2,137.24,90715.0,133.483,133.5316,133.3858,133.4246,90715.0
2023-10-24 10:20:00,137.25,137.42,137.11,137.4,84065.0,133.4344,133.5996,133.2983,133.5802,84065.0
2023-10-24 10:25:00,137.4,137.57,137.36,137.57,42215.0,133.5802,133.7455,133.5413,133.7455,42215.0
2023-10-24 10:30:00,137.56,137.58,137.36,137.49,66605.0,133.7357,133.7552,133.5413,133.6677,66605.0
2023-10-24 10:35:00,137.49,137.57,137.39,137.52,110155.0,133.6677,133.7455,133.5705,133.6969,110155.0
2023-10-24 10:40:00,137.53,137.53,137.42,137.46,71792.0,133.7066,133.7066,133.5996,133.6385,71792.0
2023-10-24 10:45:00,137.44,137.59,137.4,137.59,129507.0,133.6191,133.7649,133.5802,133.7649,129507.0
2023-10-24 10:50:00,137.6,137.65,137.52,137.52,87298.0,133.7746,133.8232,133.6969,133.6969,87298.0
2023-10-24 10:55:00,137.53,137.59,137.4,137.44,42563.0,133.7066,133.7649,133.5802,133.6191,42563.0
2023-10-24 11:00:00,137.43,137.43,137.16,137.32,104860.0,133.6094,133.6094,133.3469,133.5024,104860.0
2023-10-24 11:05:00,137.31,137.37,137.28,137.28,26861.0,133.4927,133.551,133.4635,133.4635,26861.0
2023-10-24 11:10:00,137.27,137.3,137.13,137.15,31926.0,133.4538,133.483,133.3177,133.3371,31926.0
2023-10-24 11:15:00,137.14,137.24,137.11,137.18,40263.0,133.3274,133.4246,133.2983,133.3663,40263.0
2023-10-24 11:20:00,137.18,137.24,136.95,136.96,87617.0,133.3663,133.4246,133.1427,133.1524,87617.0
2023-10-24 11:25:00,136.97,137.04,136.92,136.94,29961.0,133.1621,133.2302,133.1135,133.133,29961.0
2023-10-24 11:30:00,136.94,137.02,136.9,136.96,32073.0,133.133,133.2108,133.0941,133.1524,32073.0
2023-10-24 11:35:00,136.95,136.96,136.83,136.88,38251.0,133.1427,133.1524,133.026,133.0746,38251.0
2023-10-24 11:40:00,136.88,136.97,136.87,136.96,66462.0,133.0746,133.1621,133.0649,133.1524,66462.0
2023-10-24 11:45:00,136.94,137.01,136.88,136.88,63349.0,133.133,133.201,133.0746,133.0746,63349.0
2023-10-24 11:50:00,136.87,136.88,136.72,136.85,23082.0,133.0649,133.0746,132.9191,133.0455,23082.0
2023-10-24 11:55:00,136.82,136.94,136.75,136.94,33839.0,133.0163,133.133,132.9483,133.133,33839.0
2023-10-24 12:00:00,136.94,137.02,136.84,136.97,39255.0,133.133,133.2108,133.0358,133.1621,39255.0
2023-10-24 12:05:00,136.97,136.99,136.89,136.91,11497.0,133.1621,133.1816,133.0844,133.1038,11497.0
2023-10-24 12:10:00,136.9,136.96,136.87,136.89,14486.0,133.0941,133.1524,133.0649,133.0844,14486.0
2023-10-24 12:15:00,136.89,136.89,136.64,136.65,27882.0,133.0844,133.0844,132.8413,132.851,27882.0
2023-10-24 12:20:00,136.66,136.66,136.49,136.49,81439.0,132.8608,132.8608,132.6955,132.6955,81439.0
2023-10-24 12:25:00,136.5,136.64,136.46,136.54,126894.0,132.7052,132.8413,132.6663,132.7441,126894.0
2023-10-24 12:30:00,136.54,136.62,136.49,136.6,68607.0,132.7441,132.8219,132.6955,132.8024,68607.0
2023-10-24 12:35:00,136.57,136.6,136.46,136.56,27462.0,132.7733,132.8024,132.6663,132.7635,27462.0
2023-10-24 12:40:00,136.6,136.62,136.5,136.55,124395.0,132.8024,132.8219,132.7052,132.7538,124395.0
2023-10-24 12:45:00,136.54,136.58,136.44,136.44,70869.0,132.7441,132.783,132.6469,132.6469,70869.0
2023-10-24 12:50:00,136.44,136.47,136.34,136.37,70232.0,132.6469,132.676,132.5497,132.5788,70232.0
2023-10-24 12:55:00,136.37,136.54,136.37,136.52,40542.0,132.5788,132.7441,132.5788,132.7247,40542.0
2023-10-24 13:00:00,136.53,136.66,136.49,136.59,18956.0,132.7344,132.8608,132.6955,132.7927,18956.0
2023-10-24 13:05:00,136.59,136.63,136.54,136.61,123934.0,132.7927,132.8316,132.7441,132.8122,123934.0
2023-10-24 13:10:00,136.58,136.58,136.42,136.51,27258.0,132.783,132.783,132.6274,132.7149,27258.0
2023-10-24 13:15:00,136.5,136.59,136.46,136.58,16853.0,132.7052,132.7927,132.6663,132.783,16853.0
2023-10-24 13:20:00,136.59,136.69,136.59,136.62,25132.0,132.7927,132.8899,132.7927,132.8219,25132.0
2023-10-24 13:25:00,136.6,136.74,136.58,136.74,52766.0,132.8024,132.9385,132.783,132.9385,52766.0
2023-10-24 13:30:00,136.75,136.88,136.69,136.7,59202.0,132.9483,133.0746,132.8899,132.8997,59202.0
2023-10-24 13:35:00,136.71,136.75,136.66,136.74,34351.0,132.9094,132.9483,132.8608,132.9385,34351.0
2023-10-24 13:40:00,136.72,136.78,136.71,136.75,38734.0,132.9191,132.9774,132.9094,132.9483,38734.0
2023-10-24 13:45:00,136.74,136.79,136.67,136.74,59408.0,132.9385,132.9871,132.8705,132.9385,59408.0
2023-10-24 13:50:00,136.74,136.79,136.69,136.74,29442.0,132.9385,132.9871,132.8899,132.9385,29442.0
2023-10-24 13:55:00,136.74,136.75,136.58,136.68,99978.0,132.9385,132.9483,132.783,132.8802,99978.0
2023-10-24 14:00:00,136.67,136.77,136.6,136.71,59950.0,132.8705,132.9677,132.8024,132.9094,59950.0
2023-10-24 14:05:00,136.71,136.82,136.71,136.77,59118.0,132.9094,133.0163,132.9094,132.9677,59118.0
2023-10-24 14:10:00,136.79,136.8,136.68,136.77,57532.0,132.9871,132.9969,132.8802,132.9677,57532.0
2023-10-24 14:15:00,136.77,136.79,136.68,136.73,37581.0,132.9677,132.9871,132.8802,132.9288,37581.0
2023-10-24 14:20:00,136.71,136.8,136.68,136.79,30438.0,132.9094,132.9969,132.8802,132.9871,30438.0
2023-10-24 14:25:00,136.8,136.87,136.78,136.87,37048.0,132.9969,133.0649,132.9774,133.0649,37048.0
2023-10-24 14:30:00,136.87,137.11,136.87,136.99,57020.0,133.0649,133.2983,133.0649,133.1816,57020.0
2023-10-24 14:35:00,137.0,137.03,136.93,136.97,50299.0,133.1913,133.2205,133.1233,133.1621,50299.0
2023-10-24 14:40:00,136.99,137.09,136.94,137.09,39244.0,133.1816,133.2788,133.133,133.2788,39244.0
2023-10-24 14:45:00,137.09,137.12,137.04,137.07,46020.0,133.2788,133.308,133.2302,133.2594,46020.0
2023-10-24 14:50:00,137.08,137.12,137.02,137.12,50249.0,133.2691,133.308,133.2108,133.308,50249.0
2023-10-24 14:55:00,137.11,137.16,137.06,137.07,94696.0,133.2983,133.3469,133.2496,133.2594,94696.0
2023-10-24 15:00:00,137.06,137.17,137.06,137.12,101880.0,133.2496,133.3566,133.2496,133.308,101880.0
2023-10-24 15:05:00,137.12,137.12,137.0,137.03,57118.0,133.308,133.308,133.1913,133.2205,57118.0
2023-10-24 15:10:00,137.03,137.14,137.02,137.08,39747.0,133.2205,133.3274,133.2108,133.2691,39747.0
2023-10-24 15:15:00,137.09,137.24,137.09,137.19,55783.0,133.2788,133.4246,133.2788,133.376,55783.0
2023-10-24 15:20:00,137.19,137.27,137.15,137.18,78907.0,133.376,133.4538,133.3371,133.3663,78907.0
2023-10-24 15:25:00,137.18,137.24,137.15,137.2,55448.0,133.3663,133.4246,133.3371,133.3858,55448.0
2023-10-24 15:30:00,137.21,137.24,137.13,137.15,141806.0,133.3955,133.4246,133.3177,133.3371,141806.0
2023-10-24 15:35:00,137.14,137.17,137.08,137.14,55839.0,133.3274,133.3566,133.2691,133.3274,55839.0
2023-10-24 15:40:00,137.13,137.22,137.12,137.18,70510.0,133.3177,133.4052,133.308,133.3663,70510.0
2023-10-24 15:45:00,137.18,137.19,137.11,137.11,68348.0,133.3663,133.376,133.2983,133.2983,68348.0
2023-10-24 15:50:00,137.11,137.18,137.0,137.05,196279.0,133.2983,133.3663,133.1913,133.2399,196279.0
2023-10-24 15:55:00,137.04,137.17,137.0,137.02,294271.0,133.2302,133.3566,133.1913,133.2108,294271.0
2023-10-25 09:30:00,136.37,136.6,136.35,136.54,74885.0,132.5788,132.8024,132.5594,132.7441,74885.0
2023-10-25 09:35:00,136.5,136.54,136.14,136.27,78729.0,132.7052,132.7441,132.3552,132.4816,78729.0
2023-10-25 09:40:00,136.27,136.29,136.0,136.11,161486.0,132.4816,132.501,132.2191,132.3261,161486.0
2023-10-25 09:45:00,136.1,136.1,135.79,135.93,66329.0,132.3163,132.3163,132.0149,132.1511,66329.0
2023-10-25 09:50:00,135.93,136.08,135.9,135.98,55855.0,132.1511,132.2969,132.1219,132.1997,55855.0
2023-10-25 09:55:00,135.98,136.01,135.84,135.88,34773.0,132.1997,132.2288,132.0636,132.1024,34773.0
2023-10-25 10:00:00,135.88,135.88,135.62,135.63,578655.0,132.1024,132.1024,131.8497,131.8594,578655.0
2023-10-25 10:05:00,135.61,135.67,135.47,135.54,29813.0,131.84,131.8983,131.7038,131.7719,29813.0
2023-10-25 10:10:00,135.55,135.58,135.45,135.51,31161.0,131.7816,131.8108,131.6844,131.7427,31161.0
2023-10-25 10:15:00,135.5,135.55,135.43,135.55,40598.0,131.733,131.7816,131.665,131.7816,40598.0
2023-10-25 10:20:00,135.53,135.62,135.45,135.61,32573.0,131.7622,131.8497,131.6844,131.84,32573.0
2023-10-25 10:25:00,135.61,135.73,135.58,135.66,23651.0,131.84,131.9566,131.8108,131.8886,23651.0
2023-10-25 10:30:00,135.66,135.89,135.6,135.8,108365.0,131.8886,132.1122,131.8302,132.0247,108365.0
2023-10-25 10:35:00,135.8,136.13,135.71,136.04,110248.0,132.0247,132.3455,131.9372,132.258,110248.0
2023-10-25 10:40:00,136.04,136.08,135.94,136.06,118023.0,132.258,132.2969,132.1608,132.2774,118023.0
2023-10-25 10:45:00,136.04,136.29,136.02,136.2,189012.0,132.258,132.501,132.2386,132.4136,189012.0
2023-10-25 10:50:00,136.19,136.26,136.06,136.15,166330.0,132.4038,132.4719,132.2774,132.3649,166330.0
2023-10-25 10:55:00,136.14,136.25,136.08,136.14,102189.0,132.3552,132.4622,132.2969,132.3552,102189.0
2023-10-25 11:00:00,136.14,136.48,136.13,136.38,333180.0,132.3552,132.6858,132.3455,132.5885,333180.0
2023-10-25 11:05:00,136.37,136.49,136.29,136.36,73022.0,132.5788,132.6955,132.501,132.5691,73022.0
2023-10-25 11:10:00,136.36,136.43,136.21,136.42,104286.0,132.5691,132.6372,132.4233,132.6274,104286.0
2023-10-25 11:15:00,136.43,136.49,136.35,136.47,63006.0,132.6372,132.6955,132.5594,132.676,63006.0
2023-10-25 11:20:00,136.46,136.47,136.25,136.29,55636.0,132.6663,132.676,132.4622,132.501,55636.0
2023-10-25 11:25:00,136.29,136.58,136.22,136.5,87298.0,132.501,132.783,132.433,132.7052,87298.0
2023-10-25 11:30:00,136.49,136.51,136.25,136.27,103056.0,132.6955,132.7149,132.4622,132.4816,103056.0
2023-10-25 11:35:00,136.29,136.42,136.21,136.38,38303.0,132.501,132.6274,132.4233,132.5885,38303.0
2023-10-25 11:40:00,136.38,136.42,136.16,136.32,63878.0,132.5885,132.6274,132.3747,132.5302,63878.0
2023-10-25 11:45:00,136.32,136.45,136.2,136.25,44009.0,132.5302,132.6566,132.4136,132.4622,44009.0
2023-10-25 11:50:00,136.24,136.28,136.17,136.24,24646.0,132.4524,132.4913,132.3844,132.4524,24646.0
2023-10-25 11:55:00,136.24,136.26,136.11,136.11,43803.0,132.4524,132.4719,132.3261,132.3261,43803.0
2023-10-25 12:00:00,136.11,136.11,135.98,136.03,37860.0,132.3261,132.3261,132.1997,132.2483,37860.0
2023-10-25 12:05:00,136.03,136.07,135.9,135.98,54734.0,132.2483,132.2872,132.1219,132.1997,54734.0
2023-10-25 12:10:00,135.97,135.98,135.8,135.86,39831.0,132.1899,132.1997,132.0247,132.083,39831.0
2023-10-25 12:15:00,135.85,135.88,135.8,135.82,21316.0,132.0733,132.1024,132.0247,132.0441,21316.0
2023-10-25 12:20:00,135.82,135.96,135.79,135.93,68749.0,132.0441,132.1802,132.0149,132.1511,68749.0
2023-10-25 12:25:00,135.92,135.97,135.88,135.88,19232.0,132.1413,132.1899,132.1024,132.1024,19232.0
2023-10-25 12:30:00,135.89,136.13,135.87,136.04,55480.0,132.1122,132.3455,132.0927,132.258,55480.0
2023-10-25 12:35:00,136.03,136.04,135.91,135.91,63712.0,132.2483,132.258,132.1316,132.1316,63712.0
2023-10-25 12:40:00,135.9,135.96,135.74,135.96,56495.0,132.1219,132.1802,131.9663,132.1802,56495.0
2023-10-25 12:45:00,135.94,135.98,135.76,135.76,18310.0,132.1608,132.1997,131.9858,131.9858,18310.0
2023-10-25 12:50:00,135.75,135.76,135.67,135.68,74702.0,131.9761,131.9858,131.8983,131.908,74702.0
2023-10-25 12:55:00,135.68,135.7,135.59,135.66,17936.0,131.908,131.9275,131.8205,131.8886,17936.0
2023-10-25 13:00:00,135.66,135.76,135.54,135.59,32745.0,131.8886,131.9858,131.7719,131.8205,32745.0
2023-10-25 13:05:00,135.6,135.67,135.55,135.67,25306.0,131.8302,131.8983,131.7816,131.8983,25306.0
2023-10-25 13:10:00,135.66,135.73,135.58,135.7,19408.0,131.8886,131.9566,131.8108,131.9275,19408.0
2023-10-25 13:15:00,135.69,135.76,135.55,135.74,282287.0,131.9177,131.9858,131.7816,131.9663,282287.0
2023-10-25 13:20:00,135.73,135.8,135.64,135.77,105523.0,131.9566,132.0247,131.8691,131.9955,105523.0
2023-10-25 13:25:00,135.77,135.79,135.59,135.63,46837.0,131.9955,132.0149,131.8205,131.8594,46837.0
2023-10-25 13:30:00,135.62,135.62,135.47,135.52,19713.0,131.8497,131.8497,131.7038,131.7525,19713.0
2023-10-25 13:35:00,135.53,135.56,135.45,135.47,59098.0,131.7622,131.7913,131.6844,131.7038,59098.0
2023-10-25 13:40:00,135.46,135.52,135.45,135.5,77518.0,131.6941,131.7525,131.6844,131.733,77518.0
2023-10-25 13:45:00,135.49,135.49,135.36,135.37,41292.0,131.7233,131.7233,131.5969,131.6066,41292.0
2023-10-25 13:50:00,135.37,135.42,135.31,135.41,50542.0,131.6066,131.6552,131.5483,131.6455,50542.0
2023-10-25 13:55:00,135.42,135.56,135.41,135.54,50158.0,131.6552,131.7913,131.6455,131.7719,50158.0
2023-10-25 14:00:00,135.53,135.6,135.48,135.49,66603.0,131.7622,131.8302,131.7136,131.7233,66603.0
2023-10-25 14:05:00,135.49,135.54,135.46,135.5,49415.0,131.7233,131.7719,131.6941,131.733,49415.0
2023-10-25 14:10:00,135.49,135.64,135.42,135.63,32773.0,131.7233,131.8691,131.6552,131.8594,32773.0
2023-10-25 14:15:00,135.63,135.69,135.6,135.63,26846.0,131.8594,131.9177,131.8302,131.8594,26846.0
2023-10-25 14:20:00,135.64,135.7,135.59,135.64,20224.0,131.8691,131.9275,131.8205,131.8691,20224.0
2023-10-25 14:25:00,135.63,135.67,135.51,135.56,32134.0,131.8594,131.8983,131.7427,131.7913,32134.0
2023-10-25 14:30:00,135.56,135.64,135.5,135.52,29556.0,131.7913,131.8691,131.733,131.7525,29556.0
2023-10-25 14:35:00,135.53,135.55,135.45,135.47,30911.0,131.7622,131.7816,131.6844,131.7038,30911.0
2023-10-25 14:40:00,135.48,135.51,135.42,135.44,28532.0,131.7136,131.7427,131.6552,131.6747,28532.0
2023-10-25 14:45:00,135.44,135.52,135.42,135.46,26364.0,131.6747,131.7525,131.6552,131.6941,26364.0
2023-10-25 14:50:00,135.45,135.62,135.43,135.59,25445.0,131.6844,131.8497,131.665,131.8205,25445.0
2023-10-25 14:55:00,135.6,135.69,135.53,135.55,30260.0,131.8302,131.9177,131.7622,131.7816,30260.0
2023-10-25 15:00:00,135.55,135.59,135.43,135.46,50506.0,131.7816,131.8205,131.665,131.6941,50506.0
2023-10-25 15:05:00,135.46,135.53,135.4,135.53,31708.0,131.6941,131.7622,131.6358,131.7622,31708.0
2023-10-25 15:10:00,135.53,135.59,135.49,135.5,64899.0,131.7622,131.8205,131.7233,131.733,64899.0
2023-10-25 15:15:00,135.5,135.61,135.48,135.57,68848.0,131.733,131.84,131.7136,131.8011,68848.0
2023-10-25 15:20:00,135.55,135.66,135.54,135.66,111048.0,131.7816,131.8886,131.7719,131.8886,111048.0
2023-10-25 15:25:00,135.65,135.71,135.53,135.6,51868.0,131.8788,131.9372,131.7622,131.8302,51868.0
2023-10-25 15:30:00,135.61,135.75,135.57,135.66,27566.0,131.84,131.9761,131.8011,131.8886,27566.0
2023-10-25 15:35:00,135.65,135.73,135.61,135.64,37833.0,131.8788,131.9566,131.84,131.8691,37833.0
2023-10-25 15:40:00,135.64,135.65,135.49,135.54,29837.0,131.8691,131.8788,131.7233,131.7719,29837.0
2023-10-25 15:45:00,135.54,135.66,135.5,135.64,37633.0,131.7719,131.8886,131.733,131.8691,37633.0
2023-10-25 15:50:00,135.64,135.71,135.49,135.5,59885.0,131.8691,131.9372,131.7233,131.733,59885.0
2023-10-25 15:55:00,135.51,135.53,135.45,135.52,122797.0,131.7427,131.7622,131.6844,131.7525,122797.0
2023-10-26 09:30:00,135.39,135.88,135.39,135.86,179559.0,131.6261,132.1024,131.6261,132.083,179559.0
2023-10-26 09:35:00,135.86,135.88,135.51,135.59,144979.0,132.083,132.1024,131.7427,131.8205,144979.0
2023-10-26 09:40:00,135.57,136.0,135.54,135.89,100070.0,131.8011,132.2191,131.7719,132.1122,100070.0
2023-10-26 09:45:00,135.91,135.97,135.74,135.81,104830.0,132.1316,132.1899,131.9663,132.0344,104830.0
2023-10-26 09:50:00,135.82,136.08,135.82,136.08,153436.0,132.0441,132.2969,132.0441,132.2969,153436.0
2023-10-26 09:55:00,136.08,136.12,135.76,135.76,99347.0,132.2969,132.3358,131.9858,131.9858,99347.0
2023-10-26 10:00:00,135.76,135.78,135.52,135.7,113646.0,131.9858,132.0052,131.7525,131.9275,113646.0
2023-10-26 10:05:00,135.69,135.74,135.56,135.67,123428.0,131.9177,131.9663,131.7913,131.8983,123428.0
2023-10-26 10:10:00,135.69,135.89,135.67,135.84,93792.0,131.9177,132.1122,131.8983,132.0636,93792.0
2023-10-26 10:15:00,135.85,135.9,135.74,135.76,93683.0,132.0733,132.1219,131.9663,131.9858,93683.0
2023-10-26 10:20:00,135.77,135.9,135.64,135.71,96535.0,131.9955,132.1219,131.8691,131.9372,96535.0
2023-10-26 10:25:00,135.72,136.05,135.72,135.93,54517.0,131.9469,132.2677,131.9469,132.1511,54517.0
2023-10-26 10:30:00,135.94,135.98,135.61,135.71,274779.0,132.1608,132.1997,131.84,131.9372,274779.0
2023-10-26 10:35:00,135.72,135.75,135.55,135.73,344474.0,131.9469,131.9761,131.7816,131.9566,344474.0
2023-10-26 10:40:00,135.74,135.95,135.71,135.94,311953.0,131.9663,132.1705,131.9372,132.1608,311953.0
2023-10-26 10:45:00,135.93,136.17,135.87,136.17,310181.0,132.1511,132.3844,132.0927,132.3844,310181.0
2023-10-26 10:50:00,136.16,136.35,136.14,136.25,377748.0,132.3747,132.5594,132.3552,132.4622,377748.0
2023-10-26 10:55:00,136.26,136.33,136.21,136.26,446807.0,132.4719,132.5399,132.4233,132.4719,446807.0
2023-10-26 11:00:00,136.26,136.42,136.22,136.24,475347.0,132.4719,132.6274,132.433,132.4524,475347.0
2023-10-26 11:05:00,136.26,136.29,136.09,136.19,473759.0,132.4719,132.501,132.3066,132.4038,473759.0
2023-10-26 11:10:00,136.2,136.28,135.89,135.93,282498.0,132.4136,132.4913,132.1122,132.1511,282498.0
2023-10-26 11:15:00,135.91,136.08,135.82,136.02,114626.0,132.1316,132.2969,132.0441,132.2386,114626.0
2023-10-26 11:20:00,136.01,136.02,135.92,135.94,163030.0,132.2288,132.2386,132.1413,132.1608,163030.0
2023-10-26 11:25:00,135.93,136.07,135.88,135.97,60176.0,132.1511,132.2872,132.1024,132.1899,60176.0
2023-10-26 11:30:00,135.97,136.02,135.88,135.97,24437.0,132.1899,132.2386,132.1024,132.1899,24437.0
2023-10-26 11:35:00,135.96,136.09,135.91,136.0,41501.0,132.1802,132.3066,132.1316,132.2191,41501.0
2023-10-26 11:40:00,136.0,136.02,135.72,135.89,92388.0,132.2191,132.2386,131.9469,132.1122,92388.0
2023-10-26 11:45:00,135.9,136.0,135.89,135.93,31398.0,132.1219,132.2191,132.1122,132.1511,31398.0
2023-10-26 11:50:00,135.93,135.96,135.83,135.87,44321.0,132.1511,132.1802,132.0538,132.0927,44321.0
2023-10-26 11:55:00,135.86,135.9,135.79,135.8,49993.0,132.083,132.1219,132.0149,132.0247,49993.0
2023-10-26 12:00:00,135.79,135.79,135.59,135.62,90622.0,132.0149,132.0149,131.8205,131.8497,90622.0
2023-10-26 12:05:00,135.62,135.62,135.44,135.52,67835.0,131.8497,131.8497,131.6747,131.7525,67835.0
2023-10-26 12:10:00,135.51,135.53,135.41,135.48,20987.0,131.7427,131.7622,131.6455,131.7136,20987.0
2023-10-26 12:15:00,135.45,135.47,135.22,135.25,49732.0,131.6844,131.7038,131.4608,131.49,49732.0
2023-10-26 12:20:00,135.24,135.36,135.23,135.26,86340.0,131.4802,131.5969,131.4705,131.4997,86340.0
2023-10-26 12:25:00,135.26,135.42,135.21,135.41,149742.0,131.4997,131.6552,131.4511,131.6455,149742.0
2023-10-26 12:30:00,135.41,135.5,135.33,135.41,48416.0,131.6455,131.733,131.5677,131.6455,48416.0
2023-10-26 12:35:00,135.4,135.44,135.21,135.24,29734.0,131.6358,131.6747,131.4511,131.4802,29734.0
2023-10-26 12:40:00,135.22,135.37,135.22,135.28,42846.0,131.4608,131.6066,131.4608,131.5191,42846.0
2023-10-26 12:45:00,135.28,135.33,135.19,135.27,66708.0,131.5191,131.5677,131.4316,131.5094,66708.0
2023-10-26 12:50:00,135.28,135.34,135.22,135.26,47586.0,131.5191,131.5775,131.4608,131.4997,47586.0
2023-10-26 12:55:00,135.25,135.36,135.2,135.2,45965.0,131.49,131.5969,131.4414,131.4414,45965.0
2023-10-26 13:00:00,135.2,135.52,135.12,135.35,86436.0,131.4414,131.7525,131.3636,131.5872,86436.0
2023-10-26 13:05:00,135.34,135.43,135.29,135.33,25929.0,131.5775,131.665,131.5289,131.5677,25929.0
2023-10-26 13:10:00,135.36,135.41,135.29,135.39,49319.0,131.5969,131.6455,131.5289,131.6261,49319.0
2023-10-26 13:15:00,135.4,135.5,135.4,135.46,92161.0,131.6358,131.733,131.6358,131.6941,92161.0
2023-10-26 13:20:00,135.47,135.47,135.18,135.22,50697.0,131.7038,131.7038,131.4219,131.4608,50697.0
2023-10-26 13:25:00,135.23,135.3,135.2,135.24,25862.0,131.4705,131.5386,131.4414,131.4802,25862.0
2023-10-26 13:30:00,135.21,135.3,135.02,135.29,78933.0,131.4511,131.5386,131.2664,131.5289,78933.0
2023-10-26 13:35:00,135.29,135.33,135.22,135.24,45569.0,131.5289,131.5677,131.4608,131.4802,45569.0
2023-10-26 13:40:00,135.24,135.43,135.24,135.39,43728.0,131.4802,131.665,131.4802,131.6261,43728.0
2023-10-26 13:45:00,135.41,135.57,135.38,135.51,71712.0,131.6455,131.8011,131.6163,131.7427,71712.0
2023-10-26 13:50:00,135.51,135.56,135.46,135.56,37854.0,131.7427,131.7913,131.6941,131.7913,37854.0
2023-10-26 13:55:00,135.56,135.64,135.5,135.61,60318.0,131.7913,131.8691,131.733,131.84,60318.0
2023-10-26 14:00:00,135.62,135.65,135.52,135.53,65720.0,131.8497,131.8788,131.7525,131.7622,65720.0
2023-10-26 14:05:00,135.53,135.65,135.52,135.56,143280.0,131.7622,131.8788,131.7525,131.7913,143280.0
2023-10-26 14:10:00,135.57,135.78,135.57,135.76,96916.0,131.8011,132.0052,131.8011,131.9858,96916.0
2023-10-26 14:15:00,135.76,135.82,135.71,135.75,24947.0,131.9858,132.0441,131.9372,131.9761,24947.0
2023-10-26 14:20:00,135.75,135.79,135.64,135.65,41925.0,131.9761,132.0149,131.8691,131.8788,41925.0
2023-10-26 14:25:00,135.64,135.74,135.55,135.74,52860.0,131.8691,131.9663,131.7816,131.9663,52860.0
2023-10-26 14:30:00,135.73,135.98,135.65,135.88,108453.0,131.9566,132.1997,131.8788,132.1024,108453.0
2023-10-26 14:35:00,135.86,135.95,135.78,135.87,65928.0,132.083,132.1705,132.0052,132.0927,65928.0
2023-10-26 14:40:00,135.86,136.02,135.79,135.89,21961.0,132.083,132.2386,132.0149,132.1122,21961.0
2023-10-26 14:45:00,135.9,136.04,135.88,135.92,119446.0,132.1219,132.258,132.1024,132.1413,119446.0
2023-10-26 14:50:00,135.95,136.11,135.9,136.1,45331.0,132.1705,132.3261,132.1219,132.3163,45331.0
2023-10-26 14:55:00,136.09,136.17,136.08,136.17,39375.0,132.3066,132.3844,132.2969,132.3844,39375.0
2023-10-26 15:00:00,136.18,136.32,136.17,136.27,126310.0,132.3941,132.5302,132.3844,132.4816,126310.0
2023-10-26 15:05:00,136.27,136.28,136.08,136.11,52133.0,132.4816,132.4913,132.2969,132.3261,52133.0
2023-10-26 15:10:00,136.12,136.12,135.89,135.91,50477.0,132.3358,132.3358,132.1122,132.1316,50477.0
2023-10-26 15:15:00,135.92,136.02,135.85,135.9,32843.0,132.1413,132.2386,132.0733,132.1219,32843.0
2023-10-26 15:20:00,135.89,135.97,135.77,135.84,46726.0,132.1122,132.1899,131.9955,132.0636,46726.0
2023-10-26 15:25:00,135.8,135.82,135.67,135.67,59822.0,132.0247,132.0441,131.8983,131.8983,59822.0
2023-10-26 15:30:00,135.66,135.73,135.59,135.65,363599.0,131.8886,131.9566,131.8205,131.8788,363599.0
2023-10-26 15:35:00,135.63,135.64,135.38,135.45,86195.0,131.8594,131.8691,131.6163,131.6844,86195.0
2023-10-26 15:40:00,135.45,135.45,135.27,135.3,74533.0,131.6844,131.6844,131.5094,131.5386,74533.0
2023-10-26 15:45:00,135.31,135.4,135.22,135.34,75598.0,131.5483,131.6358,131.4608,131.5775,75598.0
2023-10-26 15:50:00,135.34,135.5,135.25,135.28,144576.0,131.5775,131.733,131.49,131.5191,144576.0
2023-10-26 15:55:00,135.28,135.37,135.24,135.28,286117.0,131.5191,131.6066,131.4802,131.5191,286117.0
2023-10-27 09:30:00,135.56,135.56,135.17,135.26,140174.0,131.7913,131.7913,131.4122,131.4997,140174.0
2023-10-27 09:35:00,135.26,135.29,134.88,134.94,85657.0,131.4997,131.5289,131.1302,131.1886,85657.0
2023-10-27 09:40:00,134.95,134.96,134.57,134.62,83613.0,131.1983,131.208,130.8289,130.8775,83613.0
2023-10-27 09:45:00,134.63,134.74,134.55,134.55,298156.0,130.8872,130.9941,130.8094,130.8094,298156.0
2023-10-27 09:50:00,134.55,134.68,134.48,134.6,193563.0,130.8094,130.9358,130.7414,130.858,193563.0
2023-10-27 09:55:00,134.62,134.64,134.51,134.6,47875.0,130.8775,130.8969,130.7705,130.858,47875.0
2023-10-27 10:00:00,134.6,134.68,134.25,134.63,81302.0,130.858,130.9358,130.5178,130.8872,81302.0
2023-10-27 10:05:00,134.62,134.72,134.55,134.6,56213.0,130.8775,130.9747,130.8094,130.858,56213.0
2023-10-27 10:10:00,134.63,134.85,134.59,134.81,35830.0,130.8872,131.1011,130.8483,131.0622,35830.0
2023-10-27 10:15:00,134.79,134.8,134.47,134.49,32652.0,131.0428,131.0525,130.7316,130.7511,32652.0
2023-10-27 10:20:00,134.5,134.71,134.46,134.53,50505.0,130.7608,130.965,130.7219,130.79,50505.0
2023-10-27 10:25:00,134.52,134.67,134.5,134.6,197659.0,130.7803,130.9261,130.7608,130.858,197659.0
2023-10-27 10:30:00,134.6,134.68,134.51,134.65,188378.0,130.858,130.9358,130.7705,130.9066,188378.0
2023-10-27 10:35:00,134.65,134.85,134.59,134.63,246291.0,130.9066,131.1011,130.8483,130.8872,246291.0
2023-10-27 10:40:00,134.64,134.68,134.4,134.53,126206.0,130.8969,130.9358,130.6636,130.79,126206.0
2023-10-27 10:45:00,134.54,134.77,134.54,134.72,180732.0,130.7997,131.0233,130.7997,130.9747,180732.0
2023-10-27 10:50:00,134.71,134.9,134.71,134.84,278406.0,130.965,131.1497,130.965,131.0914,278406.0
2023-10-27 10:55:00,134.83,134.94,134.81,134.92,181779.0,131.0816,131.1886,131.0622,131.1691,181779.0
2023-10-27 11:00:00,134.92,134.98,134.8,134.82,103432.0,131.1691,131.2275,131.0525,131.0719,103432.0
2023-10-27 11:05:00,134.79,135.02,134.78,134.99,108247.0,131.0428,131.2664,131.033,131.2372,108247.0
2023-10-27 11:10:00,134.99,135.03,134.89,135.02,42798.0,131.2372,131.2761,131.14,131.2664,42798.0
2023-10-27 11:15:00,135.02,135.09,134.96,134.99,33552.0,131.2664,131.3344,131.208,131.2372,33552.0
2023-10-27 11:20:00,134.98,135.05,134.95,135.0,24084.0,131.2275,131.2955,131.1983,131.2469,24084.0
2023-10-27 11:25:00,135.01,135.02,134.89,134.89,18876.0,131.2566,131.2664,131.14,131.14,18876.0
2023-10-27 11:30:00,134.89,134.91,134.64,134.66,26589.0,131.14,131.1594,130.8969,130.9164,26589.0
2023-10-27 11:35:00,134.67,134.83,134.63,134.75,30719.0,130.9261,131.0816,130.8872,131.0039,30719.0
2023-10-27 11:40:00,134.76,134.81,134.71,134.72,137918.0,131.0136,131.0622,130.965,130.9747,137918.0
2023-10-27 11:45:00,134.72,134.76,134.58,134.68,32363.0,130.9747,131.0136,130.8386,130.9358,32363.0
2023-10-27 11:50:00,134.69,134.74,134.64,134.65,9249.0,130.9455,130.9941,130.8969,130.9066,9249.0
2023-10-27 11:55:00,134.62,134.73,134.62,134.69,19821.0,130.8775,130.9844,130.8775,130.9455,19821.0
2023-10-27 12:00:00,134.7,134.71,134.45,134.51,37865.0,130.9553,130.965,130.7122,130.7705,37865.0
2023-10-27 12:05:00,134.49,134.64,134.48,134.63,22352.0,130.7511,130.8969,130.7414,130.8872,22352.0
2023-10-27 12:10:00,134.62,134.63,134.48,134.5,20525.0,130.8775,130.8872,130.7414,130.7608,20525.0
2023-10-27 12:15:00,134.48,134.58,134.45,134.58,47449.0,130.7414,130.8386,130.7122,130.8386,47449.0
2023-10-27 12:20:00,134.58,134.59,134.36,134.37,21337.0,130.8386,130.8483,130.6247,130.6344,21337.0
2023-10-27 12:25:00,134.36,134.4,134.22,134.36,34329.0,130.6247,130.6636,130.4886,130.6247,34329.0
2023-10-27 12:30:00,134.35,134.35,134.28,134.35,35182.0,130.615,130.615,130.5469,130.615,35182.0
2023-10-27 12:35:00,134.35,134.45,134.31,134.44,16405.0,130.615,130.7122,130.5761,130.7025,16405.0
2023-10-27 12:40:00,134.46,134.49,134.37,134.4,14701.0,130.7219,130.7511,130.6344,130.6636,14701.0
2023-10-27 12:45:00,134.37,134.4,134.31,134.32,21853.0,130.6344,130.6636,130.5761,130.5858,21853.0
2023-10-27 12:50:00,134.32,134.33,134.18,134.25,23934.0,130.5858,130.5955,130.4497,130.5178,23934.0
2023-10-27 12:55:00,134.24,134.24,134.15,134.19,52546.0,130.508,130.508,130.4205,130.4594,52546.0
2023-10-27 13:00:00,134.18,134.26,134.16,134.18,14184.0,130.4497,130.5275,130.4303,130.4497,14184.0
2023-10-27 13:05:00,134.17,134.17,133.91,133.93,62824.0,130.44,130.44,130.1872,130.2067,62824.0
2023-10-27 13:10:00,133.93,134.0,133.81,133.85,10868.0,130.2067,130.2747,130.09,130.1289,10868.0
2023-10-27 13:15:00,133.85,133.9,133.73,133.8,97927.0,130.1289,130.1775,130.0122,130.0803,97927.0
2023-10-27 13:20:00,133.81,133.87,133.71,133.84,28564.0,130.09,130.1483,129.9928,130.1192,28564.0
2023-10-27 13:25:00,133.84,133.96,133.78,133.81,166856.0,130.1192,130.2358,130.0608,130.09,166856.0
2023-10-27 13:30:00,133.8,133.83,133.71,133.82,97355.0,130.0803,130.1094,129.9928,130.0997,97355.0
2023-10-27 13:35:00,133.81,133.82,133.66,133.71,26348.0,130.09,130.0997,129.9442,129.9928,26348.0
2023-10-27 13:40:00,133.7,133.91,133.63,133.81,69440.0,129.9831,130.1872,129.915,130.09,69440.0
2023-10-27 13:45:00,133.8,133.82,133.71,133.75,54871.0,130.0803,130.0997,129.9928,130.0317,54871.0
2023-10-27 13:50:00,133.74,133.86,133.66,133.69,27529.0,130.0219,130.1386,129.9442,129.9733,27529.0
2023-10-27 13:55:00,133.67,133.77,133.66,133.75,37229.0,129.9539,130.0511,129.9442,130.0317,37229.0
2023-10-27 14:00:00,133.75,133.78,133.67,133.71,38259.0,130.0317,130.0608,129.9539,129.9928,38259.0
2023-10-27 14:05:00,133.72,133.74,133.52,133.67,83080.0,130.0025,130.0219,129.8081,129.9539,83080.0
2023-10-27 14:10:00,133.67,133.74,133.64,133.71,48498.0,129.9539,130.0219,129.9247,129.9928,48498.0
2023-10-27 14:15:00,133.72,133.95,133.71,133.78,50803.0,130.0025,130.2261,129.9928,130.0608,50803.0
2023-10-27 14:20:00,133.77,133.78,133.56,133.63,27008.0,130.0511,130.0608,129.8469,129.915,27008.0
2023-10-27 14:25:00,133.61,133.65,133.51,133.54,145800.0,129.8956,129.9344,129.7983,129.8275,145800.0
2023-10-27 14:30:00,133.54,133.82,133.49,133.78,137879.0,129.8275,130.0997,129.7789,130.0608,137879.0
2023-10-27 14:35:00,133.78,133.91,133.7,133.85,356716.0,130.0608,130.1872,129.9831,130.1289,356716.0
2023-10-27 14:40:00,133.86,133.89,133.78,133.89,208406.0,130.1386,130.1678,130.0608,130.1678,208406.0
2023-10-27 14:45:00,133.89,133.96,133.68,133.71,137013.0,130.1678,130.2358,129.9636,129.9928,137013.0
2023-10-27 14:50:00,133.71,133.72,133.56,133.58,57279.0,129.9928,130.0025,129.8469,129.8664,57279.0
2023-10-27 14:55:00,133.59,133.59,133.34,133.42,105147.0,129.8761,129.8761,129.6331,129.7108,105147.0
2023-10-27 15:00:00,133.41,133.54,133.38,133.46,84418.0,129.7011,129.8275,129.6719,129.7497,84418.0
2023-10-27 15:05:00,133.46,133.55,133.41,133.45,73382.0,129.7497,129.8372,129.7011,129.74,73382.0
2023-10-27 15:10:00,133.44,133.57,133.36,133.5,102124.0,129.7303,129.8567,129.6525,129.7886,102124.0
2023-10-27 15:15:00,133.5,133.55,133.43,133.46,94458.0,129.7886,129.8372,129.7206,129.7497,94458.0
2023-10-27 15:20:00,133.46,133.51,133.39,133.49,71200.0,129.7497,129.7983,129.6817,129.7789,71200.0
2023-10-27 15:25:00,133.5,133.7,133.49,133.69,46334.0,129.7886,129.9831,129.7789,129.9733,46334.0
2023-10-27 15:30:00,133.69,133.78,133.54,133.54,103776.0,129.9733,130.0608,129.8275,129.8275,103776.0
2023-10-27 15:35:00,133.55,133.55,133.37,133.38,58808.0,129.8372,129.8372,129.6622,129.6719,58808.0
2023-10-27 15:40:00,133.39,133.52,133.35,133.38,122209.0,129.6817,129.8081,129.6428,129.6719,122209.0
2023-10-27 15:45:00,133.38,133.51,133.36,133.5,116296.0,129.6719,129.7983,129.6525,129.7886,116296.0
2023-10-27 15:50:00,133.5,133.63,133.44,133.58,324363.0,129.7886,129.915,129.7303,129.8664,324363.0
2023-10-27 15:55:00,133.58,133.73,133.48,133.7,189823.0,129.8664,130.0122,129.7692,129.9831,189823.0
2023-10-30 09:30:00,134.5,134.98,134.5,134.66,149820.0,130.7608,131.2275,130.7608,130.9164,149820.0
2023-10-30 09:35:00,134.69,134.7,134.55,134.6,221564.0,130.9455,130.9553,130.8094,130.858,221564.0
2023-10-30 09:40:00,134.63,134.68,134.46,134.48,156153.0,130.8872,130.9358,130.7219,130.7414,156153.0
2023-10-30 09:45:00,134.48,134.55,134.31,134.33,182362.0,130.7414,130.8094,130.5761,130.5955,182362.0
2023-10-30 09:50:00,134.36,134.38,134.11,134.23,87968.0,130.6247,130.6441,130.3817,130.4983,87968.0
2023-10-30 09:55:00,134.27,134.28,134.13,134.18,30530.0,130.5372,130.5469,130.4011,130.4497,30530.0
2023-10-30 10:00:00,134.19,134.2,133.97,134.03,51924.0,130.4594,130.4692,130.2455,130.3039,51924.0
2023-10-30 10:05:00,134.0,134.0,133.86,133.93,70555.0,130.2747,130.2747,130.1386,130.2067,70555.0
2023-10-30 10:10:00,133.91,133.94,133.78,133.83,33091.0,130.1872,130.2164,130.0608,130.1094,33091.0
2023-10-30 10:15:00,133.84,133.87,133.66,133.78,260530.0,130.1192,130.1483,129.9442,130.0608,260530.0
2023-10-30 10:20:00,133.77,133.83,133.67,133.69,96448.0,130.0511,130.1094,129.9539,129.9733,96448.0
2023-10-30 10:25:00,133.68,133.78,133.58,133.74,91702.0,129.9636,130.0608,129.8664,130.0219,91702.0
2023-10-30 10:30:00,133.74,133.74,133.58,133.67,177311.0,130.0219,130.0219,129.8664,129.9539,177311.0
2023-10-30 10:35:00,133.66,133.71,133.57,133.62,211280.0,129.9442,129.9928,129.8567,129.9053,211280.0
2023-10-30 10:40:00,133.61,133.67,133.53,133.56,83687.0,129.8956,129.9539,129.8178,129.8469,83687.0
2023-10-30 10:45:00,133.56,133.79,133.54,133.74,200703.0,129.8469,130.0706,129.8275,130.0219,200703.0
2023-10-30 10:50:00,133.73,133.87,133.7,133.79,89285.0,130.0122,130.1483,129.9831,130.0706,89285.0
2023-10-30 10:55:00,133.79,133.79,133.66,133.78,102901.0,130.0706,130.0706,129.9442,130.0608,102901.0
2023-10-30 11:00:00,133.79,133.96,133.78,133.94,125722.0,130.0706,130.2358,130.0608,130.2164,125722.0
2023-10-30 11:05:00,133.95,134.03,133.95,133.99,139512.0,130.2261,130.3039,130.2261,130.265,139512.0
2023-10-30 11:10:00,133.99,134.03,133.94,133.95,150448.0,130.265,130.3039,130.2164,130.2261,150448.0
2023-10-30 11:15:00,133.94,133.95,133.78,133.8,122761.0,130.2164,130.2261,130.0608,130.0803,122761.0
2023-10-30 11:20:00,133.79,133.8,133.57,133.66,89537.0,130.0706,130.0803,129.8567,129.9442,89537.0
2023-10-30 11:25:00,133.67,133.77,133.61,133.77,79142.0,129.9539,130.0511,129.8956,130.0511,79142.0
2023-10-30 11:30:00,133.77,134.02,133.76,133.97,104262.0,130.0511,130.2942,130.0414,130.2455,104262.0
2023-10-30 11:35:00,133.99,134.06,133.89,133.89,172226.0,130.265,130.333,130.1678,130.1678,172226.0
2023-10-30 11:40:00,133.88,133.94,133.84,133.92,69723.0,130.158,130.2164,130.1192,130.1969,69723.0
2023-10-30 11:45:00,133.92,133.93,133.82,133.85,82951.0,130.1969,130.2067,130.0997,130.1289,82951.0
2023-10-30 11:50:00,133.84,133.97,133.83,133.93,66007.0,130.1192,130.2455,130.1094,130.2067,66007.0
2023-10-30 11:55:00,133.93,134.02,133.91,134.01,60494.0,130.2067,130.2942,130.1872,130.2844,60494.0
2023-10-30 12:00:00,134.0,134.09,133.99,134.07,81420.0,130.2747,130.3622,130.265,130.3428,81420.0
2023-10-30 12:05:00,134.07,134.08,133.93,133.97,70346.0,130.3428,130.3525,130.2067,130.2455,70346.0
2023-10-30 12:10:00,133.97,134.11,133.96,134.06,81056.0,130.2455,130.3817,130.2358,130.333,81056.0
2023-10-30 12:15:00,134.05,134.1,133.95,134.0,63162.0,130.3233,130.3719,130.2261,130.2747,63162.0
2023-10-30 12:20:00,134.01,134.02,133.94,133.97,117026.0,130.2844,130.2942,130.2164,130.2455,117026.0
2023-10-30 12:25:00,133.97,134.02,133.93,133.96,74633.0,130.2455,130.2942,130.2067,130.2358,74633.0
2023-10-30 12:30:00,133.96,134.06,133.94,134.04,69696.0,130.2358,130.333,130.2164,130.3136,69696.0
2023-10-30 12:35:00,134.05,134.12,133.97,133.97,65996.0,130.3233,130.3914,130.2455,130.2455,65996.0
2023-10-30 12:40:00,133.97,133.97,133.79,133.83,228763.0,130.2455,130.2455,130.0706,130.1094,228763.0
2023-10-30 12:45:00,133.83,133.88,133.72,133.87,69277.0,130.1094,130.158,130.0025,130.1483,69277.0
2023-10-30 12:50:00,133.88,133.93,133.86,133.87,73693.0,130.158,130.2067,130.1386,130.1483,73693.0
2023-10-30 12:55:00,133.88,133.93,133.82,133.92,107590.0,130.158,130.2067,130.0997,130.1969,107590.0
2023-10-30 13:00:00,133.92,133.99,133.88,133.98,391783.0,130.1969,130.265,130.158,130.2553,391783.0
2023-10-30 13:05:00,133.98,134.08,133.98,134.07,125542.0,130.2553,130.3525,130.2553,130.3428,125542.0
2023-10-30 13:10:00,134.07,134.09,134.02,134.07,82131.0,130.3428,130.3622,130.2942,130.3428,82131.0
2023-10-30 13:15:00,134.08,134.13,134.07,134.09,85009.0,130.3525,130.4011,130.3428,130.3622,85009.0
2023-10-30 13:20:00,134.09,134.26,134.04,134.26,94955.0,130.3622,130.5275,130.3136,130.5275,94955.0
2023-10-30 13:25:00,134.26,134.53,134.23,134.5,166661.0,130.5275,130.79,130.4983,130.7608,166661.0
2023-10-30 13:30:00,134.51,134.62,134.39,134.42,131094.0,130.7705,130.8775,130.6539,130.683,131094.0
2023-10-30 13:35:00,134.42,134.52,134.37,134.48,139105.0,130.683,130.7803,130.6344,130.7414,139105.0
2023-10-30 13:40:00,134.49,134.58,134.46,134.55,73460.0,130.7511,130.8386,130.7219,130.8094,73460.0
2023-10-30 13:45:00,134.56,134.6,134.52,134.6,59030.0,130.8191,130.858,130.7803,130.858,59030.0
2023-10-30 13:50:00,134.6,134.7,134.59,134.67,94417.0,130.858,130.9553,130.8483,130.9261,94417.0
2023-10-30 13:55:00,134.66,134.66,134.58,134.65,442825.0,130.9164,130.9164,130.8386,130.9066,442825.0
2023-10-30 14:00:00,134.66,134.67,134.57,134.63,193335.0,130.9164,130.9261,130.8289,130.8872,193335.0
2023-10-30 14:05:00,134.63,134.63,134.52,134.55,72730.0,130.8872,130.8872,130.7803,130.8094,72730.0
2023-10-30 14:10:00,134.56,134.62,134.52,134.52,44972.0,130.8191,130.8775,130.7803,130.7803,44972.0
2023-10-30 14:15:00,134.52,134.53,134.45,134.5,129358.0,130.7803,130.79,130.7122,130.7608,129358.0
2023-10-30 14:20:00,134.5,134.58,134.48,134.57,54351.0,130.7608,130.8386,130.7414,130.8289,54351.0
2023-10-30 14:25:00,134.57,134.61,134.52,134.58,86899.0,130.8289,130.8678,130.7803,130.8386,86899.0
2023-10-30 14:30:00,134.58,134.67,134.58,134.66,51534.0,130.8386,130.9261,130.8386,130.9164,51534.0
2023-10-30 14:35:00,134.66,134.84,134.66,134.78,80422.0,130.9164,131.0914,130.9164,131.033,80422.0
2023-10-30 14:40:00,134.79,134.8,134.73,134.73,172547.0,131.0428,131.0525,130.9844,130.9844,172547.0
2023-10-30 14:45:00,134.73,134.88,134.73,134.86,79153.0,130.9844,131.1302,130.9844,131.1108,79153.0
2023-10-30 14:50:00,134.86,134.87,134.7,134.73,149486.0,131.1108,131.1205,130.9553,130.9844,149486.0
2023-10-30 14:55:00,134.73,134.73,134.66,134.72,95924.0,130.9844,130.9844,130.9164,130.9747,95924.0
2023-10-30 15:00:00,134.72,134.89,134.66,134.79,81046.0,130.9747,131.14,130.9164,131.0428,81046.0
2023-10-30 15:05:00,134.79,134.92,134.76,134.85,80710.0,131.0428,131.1691,131.0136,131.1011,80710.0
2023-10-30 15:10:00,134.84,134.96,134.82,134.94,70085.0,131.0914,131.208,131.0719,131.1886,70085.0
2023-10-30 15:15:00,134.94,134.99,134.89,134.98,233836.0,131.1886,131.2372,131.14,131.2275,233836.0
2023-10-30 15:20:00,134.98,135.05,134.95,135.02,250779.0,131.2275,131.2955,131.1983,131.2664,250779.0
2023-10-30 15:25:00,135.02,135.03,134.88,134.94,288322.0,131.2664,131.2761,131.1302,131.1886,288322.0
2023-10-30 15:30:00,134.94,134.95,134.87,134.87,151832.0,131.1886,131.1983,131.1205,131.1205,151832.0
2023-10-30 15:35:00,134.88,134.97,134.86,134.93,166755.0,131.1302,131.2177,131.1108,131.1789,166755.0
2023-10-30 15:40:00,134.93,134.95,134.79,134.91,307619.0,131.1789,131.1983,131.0428,131.1594,307619.0
2023-10-30 15:45:00,134.9,134.9,134.78,134.81,142468.0,131.1497,131.1497,131.033,131.0622,142468.0
2023-10-30 15:50:00,134.81,134.86,134.76,134.8,108842.0,131.0622,131.1108,131.0136,131.0525,108842.0
2023-10-30 15:55:00,134.8,134.83,134.65,134.67,184308.0,131.0525,131.0816,130.9066,130.9261,184308.0
2023-10-31 09:30:00,135.03,135.21,134.92,135.2,109469.0,131.2761,131.4511,131.1691,131.4414,109469.0
2023-10-31 09:35:00,135.18,135.23,134.98,134.98,133592.0,131.4219,131.4705,131.2275,131.2275,133592.0
2023-10-31 09:40:00,134.98,135.1,134.91,134.98,168758.0,131.2275,131.3441,131.1594,131.2275,168758.0
2023-10-31 09:45:00,134.99,135.05,134.8,134.85,90159.0,131.2372,131.2955,131.0525,131.1011,90159.0
2023-10-31 09:50:00,134.84,134.89,134.68,134.77,73963.0,131.0914,131.14,130.9358,131.0233,73963.0
2023-10-31 09:55:00,134.77,134.84,134.72,134.76,58041.0,131.0233,131.0914,130.9747,131.0136,58041.0
2023-10-31 10:00:00,134.75,134.76,134.5,134.56,46705.0,131.0039,131.0136,130.7608,130.8191,46705.0
2023-10-31 10:05:00,134.55,134.75,134.53,134.75,18717.0,130.8094,131.0039,130.79,131.0039,18717.0
2023-10-31 10:10:00,134.82,135.06,134.8,135.01,49571.0,131.0719,131.3052,131.0525,131.2566,49571.0
2023-10-31 10:15:00,135.01,135.15,134.98,135.03,46176.0,131.2566,131.3927,131.2275,131.2761,46176.0
2023-10-31 10:20:00,135.04,135.06,134.91,134.94,12106.0,131.2858,131.3052,131.1594,131.1886,12106.0
2023-10-31 10:25:00,134.95,134.97,134.9,134.96,14151.0,131.1983,131.2177,131.1497,131.208,14151.0
2023-10-31 10:30:00,134.96,135.06,134.88,134.88,37213.0,131.208,131.3052,131.1302,131.1302,37213.0
2023-10-31 10:35:00,134.89,134.91,134.83,134.87,53314.0,131.14,131.1594,131.0816,131.1205,53314.0
2023-10-31 10:40:00,134.88,135.15,134.83,135.13,30426.0,131.1302,131.3927,131.0816,131.3733,30426.0
2023-10-31 10:45:00,135.12,135.16,135.05,135.09,27189.0,131.3636,131.4025,131.2955,131.3344,27189.0
2023-10-31 10:50:00,135.11,135.32,135.11,135.31,23539.0,131.3539,131.558,131.3539,131.5483,23539.0
2023-10-31 10:55:00,135.32,135.35,135.24,135.34,32923.0,131.558,131.5872,131.4802,131.5775,32923.0
2023-10-31 11:00:00,135.36,135.42,135.28,135.3,38023.0,131.5969,131.6552,131.5191,131.5386,38023.0
2023-10-31 11:05:00,135.34,135.35,135.26,135.35,9869.0,131.5775,131.5872,131.4997,131.5872,9869.0
2023-10-31 11:10:00,135.35,135.43,135.31,135.43,30781.0,131.5872,131.665,131.5483,131.665,30781.0
2023-10-31 11:15:00,135.43,135.43,135.22,135.29,25240.0,131.665,131.665,131.4608,131.5289,25240.0
2023-10-31 11:20:00,135.29,135.32,135.23,135.26,23495.0,131.5289,131.558,131.4705,131.4997,23495.0
2023-10-31 11:25:00,135.25,135.47,135.23,135.33,27975.0,131.49,131.7038,131.4705,131.5677,27975.0
2023-10-31 11:30:00,135.34,135.43,135.31,135.43,38232.0,131.5775,131.665,131.5483,131.665,38232.0
2023-10-31 11:35:00,135.45,135.45,135.33,135.4,25215.0,131.6844,131.6844,131.5677,131.6358,25215.0
2023-10-31 11:40:00,135.4,135.4,135.26,135.32,47688.0,131.6358,131.6358,131.4997,131.558,47688.0
2023-10-31 11:45:00,135.32,135.37,135.29,135.31,18782.0,131.558,131.6066,131.5289,131.5483,18782.0
2023-10-31 11:50:00,135.32,135.35,135.28,135.31,24749.0,131.558,131.5872,131.5191,131.5483,24749.0
2023-10-31 11:55:00,135.32,135.61,135.3,135.6,167079.0,131.558,131.84,131.5386,131.8302,167079.0
2023-10-31 12:00:00,135.61,135.63,135.54,135.55,50358.0,131.84,131.8594,131.7719,131.7816,50358.0
2023-10-31 12:05:00,135.54,135.6,135.48,135.55,55183.0,131.7719,131.8302,131.7136,131.7816,55183.0
2023-10-31 12:10:00,135.55,135.57,135.3,135.31,86070.0,131.7816,131.8011,131.5386,131.5483,86070.0
2023-10-31 12:15:00,135.32,135.33,135.16,135.22,34746.0,131.558,131.5677,131.4025,131.4608,34746.0
2023-10-31 12:20:00,135.22,135.25,135.18,135.25,92716.0,131.4608,131.49,131.4219,131.49,92716.0
2023-10-31 12:25:00,135.26,135.34,135.22,135.33,25611.0,131.4997,131.5775,131.4608,131.5677,25611.0
2023-10-31 12:30:00,135.34,135.53,135.33,135.42,32374.0,131.5775,131.7622,131.5677,131.6552,32374.0
2023-10-31 12:35:00,135.43,135.5,135.17,135.44,46373.0,131.665,131.733,131.4122,131.6747,46373.0
2023-10-31 12:40:00,135.45,135.6,135.39,135.53,30252.0,131.6844,131.8302,131.6261,131.7622,30252.0
2023-10-31 12:45:00,135.53,135.55,135.45,135.53,59508.0,131.7622,131.7816,131.6844,131.7622,59508.0
2023-10-31 12:50:00,135.52,135.56,135.46,135.5,103401.0,131.7525,131.7913,131.6941,131.733,103401.0
2023-10-31 12:55:00,135.49,135.61,135.49,135.57,77067.0,131.7233,131.84,131.7233,131.8011,77067.0
2023-10-31 13:00:00,135.59,135.7,135.57,135.63,103161.0,131.8205,131.9275,131.8011,131.8594,103161.0
2023-10-31 13:05:00,135.64,135.71,135.63,135.68,233751.0,131.8691,131.9372,131.8594,131.908,233751.0
2023-10-31 13:10:00,135.68,135.68,135.46,135.53,31684.0,131.908,131.908,131.6941,131.7622,31684.0
2023-10-31 13:15:00,135.54,135.63,135.54,135.6,29645.0,131.7719,131.8594,131.7719,131.8302,29645.0
2023-10-31 13:20:00,135.61,135.66,135.58,135.59,20181.0,131.84,131.8886,131.8108,131.8205,20181.0
2023-10-31 13:25:00,135.61,135.64,135.5,135.63,26674.0,131.84,131.8691,131.733,131.8594,26674.0
2023-10-31 13:30:00,135.63,135.73,135.63,135.71,62415.0,131.8594,131.9566,131.8594,131.9372,62415.0
2023-10-31 13:35:00,135.71,135.72,135.62,135.66,24050.0,131.9372,131.9469,131.8497,131.8886,24050.0
2023-10-31 13:40:00,135.65,135.76,135.63,135.69,45309.0,131.8788,131.9858,131.8594,131.9177,45309.0
2023-10-31 13:45:00,135.69,135.72,135.63,135.67,367928.0,131.9177,131.9469,131.8594,131.8983,367928.0
2023-10-31 13:50:00,135.68,135.76,135.64,135.74,46903.0,131.908,131.9858,131.8691,131.9663,46903.0
2023-10-31 13:55:00,135.74,135.78,135.71,135.75,20643.0,131.9663,132.0052,131.9372,131.9761,20643.0
2023-10-31 14:00:00,135.77,135.83,135.74,135.8,158850.0,131.9955,132.0538,131.9663,132.0247,158850.0
2023-10-31 14:05:00,135.79,135.83,135.75,135.75,14791.0,132.0149,132.0538,131.9761,131.9761,14791.0
2023-10-31 14:10:00,135.75,135.77,135.68,135.68,25099.0,131.9761,131.9955,131.908,131.908,25099.0
2023-10-31 14:15:00,135.68,135.73,135.59,135.59,70032.0,131.908,131.9566,131.8205,131.8205,70032.0
2023-10-31 14:20:00,135.6,135.66,135.56,135.6,21149.0,131.8302,131.8886,131.7913,131.8302,21149.0
2023-10-31 14:25:00,135.59,135.6,135.52,135.52,26350.0,131.8205,131.8302,131.7525,131.7525,26350.0
2023-10-31 14:30:00,135.53,135.61,135.51,135.58,12833.0,131.7622,131.84,131.7427,131.8108,12833.0
2023-10-31 14:35:00,135.57,135.6,135.53,135.58,14353.0,131.8011,131.8302,131.7622,131.8108,14353.0
2023-10-31 14:40:00,135.56,135.72,135.56,135.7,101269.0,131.7913,131.9469,131.7913,131.9275,101269.0
2023-10-31 14:45:00,135.7,135.78,135.65,135.74,92820.0,131.9275,132.0052,131.8788,131.9663,92820.0
2023-10-31 14:50:00,135.75,135.82,135.75,135.81,94241.0,131.9761,132.0441,131.9761,132.0344,94241.0
2023-10-31 14:55:00,135.81,135.89,135.8,135.86,32037.0,132.0344,132.1122,132.0247,132.083,32037.0
2023-10-31 15:00:00,135.86,135.97,135.86,135.95,36610.0,132.083,132.1899,132.083,132.1705,36610.0
2023-10-31 15:05:00,135.97,135.97,135.85,135.95,42634.0,132.1899,132.1899,132.0733,132.1705,42634.0
2023-10-31 15:10:00,135.94,135.97,135.87,135.87,86780.0,132.1608,132.1899,132.0927,132.0927,86780.0
2023-10-31 15:15:00,135.86,135.95,135.84,135.94,37353.0,132.083,132.1705,132.0636,132.1608,37353.0
2023-10-31 15:20:00,135.94,135.95,135.83,135.88,32793.0,132.1608,132.1705,132.0538,132.1024,32793.0
2023-10-31 15:25:00,135.87,135.93,135.83,135.92,42104.0,132.0927,132.1511,132.0538,132.1413,42104.0
2023-10-31 15:30:00,135.91,135.91,135.78,135.8,37469.0,132.1316,132.1316,132.0052,132.0247,37469.0
2023-10-31 15:35:00,135.79,135.81,135.7,135.71,67805.0,132.0149,132.0344,131.9275,131.9372,67805.0
2023-10-31 15:40:00,135.71,135.8,135.66,135.8,113305.0,131.9372,132.0247,131.8886,132.0247,113305.0
2023-10-31 15:45:00,135.8,135.8,135.71,135.8,207311.0,132.0247,132.0247,131.9372,132.0247,207311.0
2023-10-31 15:50:00,135.8,135.84,135.7,135.78,136439.0,132.0247,132.0636,131.9275,132.0052,136439.0
2023-10-31 15:55:00,135.77,135.92,135.77,135.84,366203.0,131.9955,132.1413,131.9955,132.0636,366203.0
2023-11-01 09:30:00,135.87,135.98,135.55,135.6,268520.0,132.0927,132.1997,131.7816,131.8302,268520.0
2023-11-01 09:35:00,135.61,135.65,135.35,135.37,172704.0,131.84,131.8788,131.5872,131.6066,172704.0
2023-11-01 09:40:00,135.39,135.43,135.21,135.22,84634.0,131.6261,131.665,131.4511,131.4608,84634.0
2023-11-01 09:45:00,135.23,135.53,135.17,135.51,147747.0,131.4705,131.7622,131.4122,131.7427,147747.0
2023-11-01 09:50:00,135.51,135.61,135.5,135.55,101434.0,131.7427,131.84,131.733,131.7816,101434.0
2023-11-01 09:55:00,135.57,135.62,135.51,135.53,136414.0,131.8011,131.8497,131.7427,131.7622,136414.0
2023-11-01 10:00:00,135.6,135.88,135.51,135.57,173711.0,131.8302,132.1024,131.7427,131.8011,173711.0
2023-11-01 10:05:00,135.55,135.7,135.43,135.66,165690.0,131.7816,131.9275,131.665,131.8886,165690.0
2023-11-01 10:10:00,135.68,135.82,135.62,135.81,37608.0,131.908,132.0441,131.8497,132.0344,37608.0
2023-11-01 10:15:00,135.82,135.89,135.77,135.89,68127.0,132.0441,132.1122,131.9955,132.1122,68127.0
2023-11-01 10:20:00,135.91,136.14,135.91,136.13,135441.0,132.1316,132.3552,132.1316,132.3455,135441.0
2023-11-01 10:25:00,136.12,136.16,136.06,136.07,80322.0,132.3358,132.3747,132.2774,132.2872,80322.0
2023-11-01 10:30:00,136.08,136.16,136.03,136.14,88487.0,132.2969,132.3747,132.2483,132.3552,88487.0
2023-11-01 10:35:00,136.15,136.31,136.13,136.19,54757.0,132.3649,132.5205,132.3455,132.4038,54757.0
2023-11-01 10:40:00,136.2,136.26,136.18,136.24,37206.0,132.4136,132.4719,132.3941,132.4524,37206.0
2023-11-01 10:45:00,136.25,136.34,136.13,136.13,96039.0,132.4622,132.5497,132.3455,132.3455,96039.0
2023-11-01 10:50:00,136.12,136.15,136.02,136.03,27095.0,132.3358,132.3649,132.2386,132.2483,27095.0
2023-11-01 10:55:00,136.04,136.11,135.99,136.05,101999.0,132.258,132.3261,132.2094,132.2677,101999.0
2023-11-01 11:00:00,136.04,136.1,135.99,136.08,45573.0,132.258,132.3163,132.2094,132.2969,45573.0
2023-11-01 11:05:00,136.07,136.15,136.05,136.15,97544.0,132.2872,132.3649,132.2677,132.3649,97544.0
2023-11-01 11:10:00,136.13,136.13,135.82,135.88,93186.0,132.3455,132.3455,132.0441,132.1024,93186.0
2023-11-01 11:15:00,135.89,135.89,135.74,135.78,36545.0,132.1122,132.1122,131.9663,132.0052,36545.0
2023-11-01 11:20:00,135.78,135.8,135.69,135.78,36577.0,132.0052,132.0247,131.9177,132.0052,36577.0
2023-11-01 11:25:00,135.77,135.8,135.69,135.75,16264.0,131.9955,132.0247,131.9177,131.9761,16264.0
2023-11-01 11:30:00,135.74,135.84,135.71,135.81,34428.0,131.9663,132.0636,131.9372,132.0344,34428.0
2023-11-01 11:35:00,135.81,135.89,135.8,135.84,27761.0,132.0344,132.1122,132.0247,132.0636,27761.0
2023-11-01 11:40:00,135.81,135.87,135.79,135.82,39257.0,132.0344,132.0927,132.0149,132.0441,39257.0
2023-11-01 11:45:00,135.83,135.86,135.8,135.86,86154.0,132.0538,132.083,132.0247,132.083,86154.0
2023-11-01 11:50:00,135.86,135.91,135.78,135.88,56761.0,132.083,132.1316,132.0052,132.1024,56761.0
2023-11-01 11:55:00,135.88,135.91,135.8,135.82,89848.0,132.1024,132.1316,132.0247,132.0441,89848.0
2023-11-01 12:00:00,135.81,135.84,135.75,135.79,36842.0,132.0344,132.0636,131.9761,132.0149,36842.0
2023-11-01 12:05:00,135.79,135.83,135.64,135.72,25668.0,132.0149,132.0538,131.8691,131.9469,25668.0
2023-11-01 12:10:00,135.73,135.76,135.62,135.62,33064.0,131.9566,131.9858,131.8497,131.8497,33064.0
2023-11-01 12:15:00,135.6,135.62,135.53,135.61,17662.0,131.8302,131.8497,131.7622,131.84,17662.0
2023-11-01 12:20:00,135.61,135.67,135.58,135.63,29358.0,131.84,131.8983,131.8108,131.8594,29358.0
2023-11-01 12:25:00,135.63,135.63,135.58,135.63,17300.0,131.8594,131.8594,131.8108,131.8594,17300.0
2023-11-01 12:30:00,135.63,135.69,135.6,135.68,8030.0,131.8594,131.9177,131.8302,131.908,8030.0
2023-11-01 12:35:00,135.66,135.66,135.49,135.49,27621.0,131.8886,131.8886,131.7233,131.7233,27621.0
2023-11-01 12:40:00,135.49,135.5,135.37,135.41,23818.0,131.7233,131.733,131.6066,131.6455,23818.0
2023-11-01 12:45:00,135.41,135.49,135.38,135.47,15639.0,131.6455,131.7233,131.6163,131.7038,15639.0
2023-11-01 12:50:00,135.44,135.49,135.42,135.47,12491.0,131.6747,131.7233,131.6552,131.7038,12491.0
2023-11-01 12:55:00,135.46,135.48,135.42,135.45,89892.0,131.6941,131.7136,131.6552,131.6844,89892.0
2023-11-01 13:00:00,135.44,135.45,135.37,135.37,18389.0,131.6747,131.6844,131.6066,131.6066,18389.0
2023-11-01 13:05:00,135.37,135.52,135.36,135.46,74599.0,131.6066,131.7525,131.5969,131.6941,74599.0
2023-11-01 13:10:00,135.46,135.64,135.46,135.6,30281.0,131.6941,131.8691,131.6941,131.8302,30281.0
2023-11-01 13:15:00,135.6,135.64,135.56,135.57,20902.0,131.8302,131.8691,131.7913,131.8011,20902.0
2023-11-01 13:20:00,135.58,135.58,135.28,135.3,19384.0,131.8108,131.8108,131.5191,131.5386,19384.0
2023-11-01 13:25:00,135.32,135.46,135.27,135.44,17867.0,131.558,131.6941,131.5094,131.6747,17867.0
2023-11-01 13:30:00,135.42,135.43,135.3,135.33,23823.0,131.6552,131.665,131.5386,131.5677,23823.0
2023-11-01 13:35:00,135.33,135.37,135.31,135.37,40095.0,131.5677,131.6066,131.5483,131.6066,40095.0
2023-11-01 13:40:00,135.34,135.51,135.33,135.5,31105.0,131.5775,131.7427,131.5677,131.733,31105.0
2023-11-01 13:45:00,135.49,135.49,135.33,135.41,36603.0,131.7233,131.7233,131.5677,131.6455,36603.0
2023-11-01 13:50:00,135.41,135.55,135.41,135.49,23928.0,131.6455,131.7816,131.6455,131.7233,23928.0
2023-11-01 13:55:00,135.5,135.54,135.44,135.5,24369.0,131.733,131.7719,131.6747,131.733,24369.0
2023-11-01 14:00:00,135.52,135.78,135.38,135.52,61597.0,131.7525,132.0052,131.6163,131.7525,61597.0
2023-11-01 14:05:00,135.51,135.56,135.45,135.46,36892.0,131.7427,131.7913,131.6844,131.6941,36892.0
2023-11-01 14:10:00,135.47,135.53,135.33,135.33,79660.0,131.7038,131.7622,131.5677,131.5677,79660.0
2023-11-01 14:15:00,135.3,135.42,135.2,135.4,55861.0,131.5386,131.6552,131.4414,131.6358,55861.0
2023-11-01 14:20:00,135.4,135.56,135.4,135.52,31980.0,131.6358,131.7913,131.6358,131.7525,31980.0
2023-11-01 14:25:00,135.51,135.65,135.46,135.58,59651.0,131.7427,131.8788,131.6941,131.8108,59651.0
2023-11-01 14:30:00,135.61,135.9,135.61,135.83,80121.0,131.84,132.1219,131.84,132.0538,80121.0
2023-11-01 14:35:00,135.84,135.96,135.51,135.59,251402.0,132.0636,132.1802,131.7427,131.8205,251402.0
2023-11-01 14:40:00,135.59,135.64,135.18,135.4,117038.0,131.8205,131.8691,131.4219,131.6358,117038.0
2023-11-01 14:45:00,135.39,135.56,135.17,135.36,127118.0,131.6261,131.7913,131.4122,131.5969,127118.0
2023-11-01 14:50:00,135.35,135.59,135.34,135.49,75680.0,131.5872,131.8205,131.5775,131.7233,75680.0
2023-11-01 14:55:00,135.53,135.93,135.52,135.9,66375.0,131.7622,132.1511,131.7525,132.1219,66375.0
2023-11-01 15:00:00,135.92,136.28,135.91,136.13,84837.0,132.1413,132.4913,132.1316,132.3455,84837.0
2023-11-01 15:05:00,136.15,136.31,136.08,136.27,38710.0,132.3649,132.5205,132.2969,132.4816,38710.0
2023-11-01 15:10:00,136.27,136.41,136.19,136.19,83549.0,132.4816,132.6177,132.4038,132.4038,83549.0
2023-11-01 15:15:00,136.21,136.35,136.2,136.25,66145.0,132.4233,132.5594,132.4136,132.4622,66145.0
2023-11-01 15:20:00,136.25,136.48,136.23,136.47,176582.0,132.4622,132.6858,132.4427,132.676,176582.0
2023-11-01 15:25:00,136.48,136.53,136.2,136.34,138271.0,132.6858,132.7344,132.4136,132.5497,138271.0
2023-11-01 15:30:00,136.33,136.55,136.27,136.38,197946.0,132.5399,132.7538,132.4816,132.5885,197946.0
2023-11-01 15:35:00,136.38,136.47,136.33,136.42,66890.0,132.5885,132.676,132.5399,132.6274,66890.0
2023-11-01 15:40:00,136.42,136.45,136.3,136.39,142218.0,132.6274,132.6566,132.5108,132.5983,142218.0
2023-11-01 15:45:00,136.38,136.42,136.33,136.4,197317.0,132.5885,132.6274,132.5399,132.608,197317.0
2023-11-01 15:50:00,136.4,136.41,136.22,136.37,116673.0,132.608,132.6177,132.433,132.5788,116673.0
2023-11-01 15:55:00,136.36,136.38,136.26,136.3,178846.0,132.5691,132.5885,132.4719,132.5108,178846.0
2023-11-02 09:30:00,137.36,138.17,137.36,138.16,299154.0,133.5413,134.3288,133.5413,134.3191,299154.0
2023-11-02 09:35:00,138.18,138.29,138.11,138.18,199237.0,134.3385,134.4454,134.2705,134.3385,199237.0
2023-11-02 09:40:00,138.18,138.2,137.64,137.73,94765.0,134.3385,134.358,133.8135,133.901,94765.0
2023-11-02 09:45:00,137.73,138.02,137.73,137.96,107220.0,133.901,134.183,133.901,134.1246,107220.0
2023-11-02 09:50:00,137.95,138.15,137.95,138.1,107086.0,134.1149,134.3093,134.1149,134.2607,107086.0
2023-11-02 09:55:00,138.11,138.2,138.09,138.11,49936.0,134.2705,134.358,134.251,134.2705,49936.0
2023-11-02 10:00:00,138.11,138.22,138.04,138.16,65158.0,134.2705,134.3774,134.2024,134.3191,65158.0
2023-11-02 10:05:00,138.15,138.23,138.01,138.03,30161.0,134.3093,134.3871,134.1732,134.1927,30161.0
2023-11-02 10:10:00,138.04,138.06,137.88,137.91,48505.0,134.2024,134.2218,134.0468,134.076,48505.0
2023-11-02 10:15:00,137.92,138.1,137.89,138.05,153273.0,134.0857,134.2607,134.0566,134.2121,153273.0
2023-11-02 10:20:00,138.05,138.11,138.03,138.08,74906.0,134.2121,134.2705,134.1927,134.2413,74906.0
2023-11-02 10:25:00,138.06,138.29,138.05,138.25,65338.0,134.2218,134.4454,134.2121,134.4066,65338.0
2023-11-02 10:30:00,138.25,138.43,138.23,138.42,235569.0,134.4066,134.5816,134.3871,134.5718,235569.0
2023-11-02 10:35:00,138.43,138.5,138.37,138.44,133366.0,134.5816,134.6496,134.5232,134.5913,133366.0
2023-11-02 10:40:00,138.44,138.53,138.42,138.51,83524.0,134.5913,134.6788,134.5718,134.6593,83524.0
2023-11-02 10:45:00,138.52,138.6,138.5,138.6,104073.0,134.6691,134.7468,134.6496,134.7468,104073.0
2023-11-02 10:50:00,138.6,138.66,138.56,138.64,139100.0,134.7468,134.8052,134.7079,134.7857,139100.0
2023-11-02 10:55:00,138.66,138.74,138.62,138.74,69078.0,134.8052,134.8829,134.7663,134.8829,69078.0
2023-11-02 11:00:00,138.74,138.79,138.68,138.75,71397.0,134.8829,134.9315,134.8246,134.8927,71397.0
2023-11-02 11:05:00,138.77,138.8,138.68,138.78,111338.0,134.9121,134.9413,134.8246,134.9218,111338.0
2023-11-02 11:10:00,138.78,138.8,138.64,138.65,248020.0,134.9218,134.9413,134.7857,134.7954,248020.0
2023-11-02 11:15:00,138.65,138.66,138.43,138.63,167664.0,134.7954,134.8052,134.5816,134.776,167664.0
2023-11-02 11:20:00,138.63,138.67,138.58,138.65,51915.0,134.776,134.8149,134.7274,134.7954,51915.0
2023-11-02 11:25:00,138.66,138.69,138.6,138.61,87055.0,134.8052,134.8343,134.7468,134.7566,87055.0
2023-11-02 11:30:00,138.61,138.73,138.55,138.69,51995.0,134.7566,134.8732,134.6982,134.8343,51995.0
2023-11-02 11:35:00,138.7,138.75,138.67,138.69,39179.0,134.8441,134.8927,134.8149,134.8343,39179.0
2023-11-02 11:40:00,138.7,138.78,138.68,138.74,52670.0,134.8441,134.9218,134.8246,134.8829,52670.0
2023-11-02 11:45:00,138.75,138.79,138.68,138.72,68501.0,134.8927,134.9315,134.8246,134.8635,68501.0
2023-11-02 11:50:00,138.73,138.81,138.69,138.72,141960.0,134.8732,134.951,134.8343,134.8635,141960.0
2023-11-02 11:55:00,138.73,138.75,138.64,138.64,46714.0,134.8732,134.8927,134.7857,134.7857,46714.0
2023-11-02 12:00:00,138.64,138.69,138.6,138.67,56136.0,134.7857,134.8343,134.7468,134.8149,56136.0
2023-11-02 12:05:00,138.69,138.69,138.54,138.58,45483.0,134.8343,134.8343,134.6885,134.7274,45483.0
2023-11-02 12:10:00,138.58,138.65,138.52,138.61,85661.0,134.7274,134.7954,134.6691,134.7566,85661.0
2023-11-02 12:15:00,138.6,138.68,138.57,138.67,69621.0,134.7468,134.8246,134.7177,134.8149,69621.0
2023-11-02 12:20:00,138.65,138.71,138.61,138.66,47730.0,134.7954,134.8538,134.7566,134.8052,47730.0
2023-11-02 12:25:00,138.65,138.66,138.53,138.58,73146.0,134.7954,134.8052,134.6788,134.7274,73146.0
2023-11-02 12:30:00,138.59,138.7,138.56,138.7,85613.0,134.7371,134.8441,134.7079,134.8441,85613.0
2023-11-02 12:35:00,138.7,138.77,138.64,138.76,55581.0,134.8441,134.9121,134.7857,134.9024,55581.0
2023-11-02 12:40:00,138.76,138.83,138.76,138.81,223274.0,134.9024,134.9704,134.9024,134.951,223274.0
2023-11-02 12:45:00,138.81,138.88,138.78,138.84,73101.0,134.951,135.019,134.9218,134.9802,73101.0
2023-11-02 12:50:00,138.86,138.9,138.85,138.86,50604.0,134.9996,135.0385,134.9899,134.9996,50604.0
2023-11-02 12:55:00,138.86,138.91,138.72,138.78,125886.0,134.9996,135.0482,134.8635,134.9218,125886.0
2023-11-02 13:00:00,138.78,138.88,138.76,138.79,130124.0,134.9218,135.019,134.9024,134.9315,130124.0
2023-11-02 13:05:00,138.79,138.94,138.79,138.94,90283.0,134.9315,135.0774,134.9315,135.0774,90283.0
2023-11-02 13:10:00,138.95,139.04,138.93,139.02,62694.0,135.0871,135.1746,135.0677,135.1552,62694.0
2023-11-02 13:15:00,139.02,139.04,138.97,138.99,62041.0,135.1552,135.1746,135.1065,135.126,62041.0
2023-11-02 13:20:00,139.0,139.02,138.95,138.98,37137.0,135.1357,135.1552,135.0871,135.1163,37137.0
2023-11-02 13:25:00,138.98,138.98,138.9,138.95,53141.0,135.1163,135.1163,135.0385,135.0871,53141.0
2023-11-02 13:30:00,138.95,139.09,138.95,139.07,59855.0,135.0871,135.2232,135.0871,135.2038,59855.0
2023-11-02 13:35:00,139.07,139.08,138.99,139.07,57962.0,135.2038,135.2135,135.126,135.2038,57962.0
2023-11-02 13:40:00,139.07,139.07,139.02,139.05,52330.0,135.2038,135.2038,135.1552,135.1843,52330.0
2023-11-02 13:45:00,139.05,139.08,139.02,139.04,41245.0,135.1843,135.2135,135.1552,135.1746,41245.0
2023-11-02 13:50:00,139.03,139.1,139.01,139.09,65850.0,135.1649,135.2329,135.1454,135.2232,65850.0
2023-11-02 13:55:00,139.09,139.22,139.09,139.21,79657.0,135.2232,135.3496,135.2232,135.3399,79657.0
2023-11-02 14:00:00,139.22,139.22,139.15,139.17,53626.0,135.3496,135.3496,135.2815,135.301,53626.0
2023-11-02 14:05:00,139.17,139.18,139.1,139.13,43507.0,135.301,135.3107,135.2329,135.2621,43507.0
2023-11-02 14:10:00,139.13,139.15,138.99,139.04,131614.0,135.2621,135.2815,135.126,135.1746,131614.0
2023-11-02 14:15:00,139.04,139.13,139.03,139.12,131812.0,135.1746,135.2621,135.1649,135.2524,131812.0
2023-11-02 14:20:00,139.12,139.12,139.06,139.11,110059.0,135.2524,135.2524,135.194,135.2427,110059.0
2023-11-02 14:25:00,139.1,139.15,139.09,139.11,43458.0,135.2329,135.2815,135.2232,135.2427,43458.0
2023-11-02 14:30:00,139.11,139.14,139.05,139.09,38497.0,135.2427,135.2718,135.1843,135.2232,38497.0
2023-11-02 14:35:00,139.09,139.17,139.09,139.13,48950.0,135.2232,135.301,135.2232,135.2621,48950.0
2023-11-02 14:40:00,139.15,139.21,139.12,139.19,55707.0,135.2815,135.3399,135.2524,135.3204,55707.0
2023-11-02 14:45:00,139.19,139.22,139.1,139.13,73424.0,135.3204,135.3496,135.2329,135.2621,73424.0
2023-11-02 14:50:00,139.14,139.18,139.12,139.14,21546.0,135.2718,135.3107,135.2524,135.2718,21546.0
2023-11-02 14:55:00,139.14,139.17,139.07,139.15,63952.0,135.2718,135.301,135.2038,135.2815,63952.0
2023-11-02 15:00:00,139.16,139.24,139.11,139.16,72618.0,135.2913,135.369,135.2427,135.2913,72618.0
2023-11-02 15:05:00,139.15,139.23,139.15,139.19,42776.0,135.2815,135.3593,135.2815,135.3204,42776.0
2023-11-02 15:10:00,139.19,139.23,139.16,139.22,75221.0,135.3204,135.3593,135.2913,135.3496,75221.0
2023-11-02 15:15:00,139.23,139.25,139.17,139.18,79026.0,135.3593,135.3788,135.301,135.3107,79026.0
2023-11-02 15:20:00,139.17,139.2,139.14,139.17,73226.0,135.301,135.3301,135.2718,135.301,73226.0
2023-11-02 15:25:00,139.16,139.18,139.13,139.16,90628.0,135.2913,135.3107,135.2621,135.2913,90628.0
2023-11-02 15:30:00,139.17,139.22,139.15,139.19,94905.0,135.301,135.3496,135.2815,135.3204,94905.0
2023-11-02 15:35:00,139.21,139.34,139.2,139.33,76497.0,135.3399,135.4663,135.3301,135.4565,76497.0
2023-11-02 15:40:00,139.34,139.36,139.25,139.36,208226.0,135.4663,135.4857,135.3788,135.4857,208226.0
2023-11-02 15:45:00,139.35,139.39,139.32,139.35,118993.0,135.476,135.5149,135.4468,135.476,118993.0
2023-11-02 15:50:00,139.34,139.42,139.28,139.37,149973.0,135.4663,135.544,135.4079,135.4954,149973.0
2023-11-02 15:55:00,139.37,139.37,139.22,139.29,298922.0,135.4954,135.4954,135.3496,135.4176,298922.0
2023-11-03 09:30:00,140.78,141.25,140.77,141.12,185581.0,136.8662,137.3232,136.8565,137.1968,185581.0
2023-11-03 09:35:00,141.15,141.53,141.14,141.51,101320.0,137.2259,137.5954,137.2162,137.5759,101320.0
2023-11-03 09:40:00,141.53,141.64,141.43,141.53,118375.0,137.5954,137.7023,137.4982,137.5954,118375.0
2023-11-03 09:45:00,141.54,141.65,141.46,141.57,242492.0,137.6051,137.712,137.5273,137.6343,242492.0
2023-11-03 09:50:00,141.57,141.75,141.5,141.73,329247.0,137.6343,137.8093,137.5662,137.7898,329247.0
2023-11-03 09:55:00,141.72,141.85,141.7,141.77,112343.0,137.7801,137.9065,137.7606,137.8287,112343.0
2023-11-03 10:00:00,141.78,141.99,141.71,141.77,96110.0,137.8384,138.0426,137.7704,137.8287,96110.0
2023-11-03 10:05:00,141.77,141.81,141.66,141.69,67409.0,137.8287,137.8676,137.7218,137.7509,67409.0
2023-11-03 10:10:00,141.71,141.75,141.69,141.72,64942.0,137.7704,137.8093,137.7509,137.7801,64942.0
2023-11-03 10:15:00,141.72,141.94,141.67,141.88,66723.0,137.7801,137.994,137.7315,137.9356,66723.0
2023-11-03 10:20:00,141.87,141.87,141.75,141.8,81986.0,137.9259,137.9259,137.8093,137.8579,81986.0
2023-11-03 10:25:00,141.81,141.88,141.53,141.62,119002.0,137.8676,137.9356,137.5954,137.6829,119002.0
2023-11-03 10:30:00,141.61,141.61,141.44,141.46,66101.0,137.6732,137.6732,137.5079,137.5273,66101.0
2023-11-03 10:35:00,141.46,141.49,141.37,141.45,200629.0,137.5273,137.5565,137.4398,137.5176,200629.0
2023-11-03 10:40:00,141.46,141.49,141.37,141.43,133012.0,137.5273,137.5565,137.4398,137.4982,133012.0
2023-11-03 10:45:00,141.44,141.51,141.41,141.48,67029.0,137.5079,137.5759,137.4787,137.5468,67029.0
2023-11-03 10:50:00,141.47,141.48,141.22,141.26,45405.0,137.537,137.5468,137.294,137.3329,45405.0
2023-11-03 10:55:00,141.27,141.47,141.27,141.46,46315.0,137.3426,137.537,137.3426,137.5273,46315.0
2023-11-03 11:00:00,141.47,141.52,141.42,141.49,62818.0,137.537,137.5857,137.4884,137.5565,62818.0
2023-11-03 11:05:00,141.51,141.56,141.37,141.43,301793.0,137.5759,137.6245,137.4398,137.4982,301793.0
2023-11-03 11:10:00,141.44,141.49,141.29,141.44,60811.0,137.5079,137.5565,137.362,137.5079,60811.0
2023-11-03 11:15:00,141.45,141.49,141.39,141.46,68817.0,137.5176,137.5565,137.4593,137.5273,68817.0
2023-11-03 11:20:00,141.47,141.53,141.42,141.52,23628.0,137.537,137.5954,137.4884,137.5857,23628.0
2023-11-03 11:25:00,141.53,141.63,141.47,141.49,40270.0,137.5954,137.6926,137.537,137.5565,40270.0
2023-11-03 11:30:00,141.49,141.72,141.49,141.63,41583.0,137.5565,137.7801,137.5565,137.6926,41583.0
2023-11-03 11:35:00,141.63,141.71,141.59,141.7,30011.0,137.6926,137.7704,137.6537,137.7606,30011.0
2023-11-03 11:40:00,141.71,141.78,141.67,141.77,136237.0,137.7704,137.8384,137.7315,137.8287,136237.0
2023-11-03 11:45:00,141.76,141.83,141.75,141.82,56083.0,137.819,137.887,137.8093,137.8773,56083.0
2023-11-03 11:50:00,141.82,141.98,141.82,141.89,79717.0,137.8773,138.0329,137.8773,137.9454,79717.0
2023-11-03 11:55:00,141.92,141.95,141.86,141.92,48875.0,137.9745,138.0037,137.9162,137.9745,48875.0
2023-11-03 12:00:00,141.93,142.0,141.91,141.92,33307.0,137.9843,138.0523,137.9648,137.9745,33307.0
2023-11-03 12:05:00,141.93,141.93,141.82,141.89,37988.0,137.9843,137.9843,137.8773,137.9454,37988.0
2023-11-03 12:10:00,141.89,141.96,141.87,141.93,26379.0,137.9454,138.0134,137.9259,137.9843,26379.0
2023-11-03 12:15:00,141.93,141.95,141.86,141.94,29908.0,137.9843,138.0037,137.9162,137.994,29908.0
2023-11-03 12:20:00,141.93,141.93,141.84,141.92,72744.0,137.9843,137.9843,137.8968,137.9745,72744.0
2023-11-03 12:25:00,141.92,141.97,141.88,141.94,72520.0,137.9745,138.0231,137.9356,137.994,72520.0
2023-11-03 12:30:00,141.96,142.06,141.95,142.06,22694.0,138.0134,138.1106,138.0037,138.1106,22694.0
2023-11-03 12:35:00,142.06,142.07,141.99,142.03,40010.0,138.1106,138.1204,138.0426,138.0815,40010.0
2023-11-03 12:40:00,142.04,142.04,141.93,141.94,25427.0,138.0912,138.0912,137.9843,137.994,25427.0
2023-11-03 12:45:00,141.93,141.96,141.88,141.93,20780.0,137.9843,138.0134,137.9356,137.9843,20780.0
2023-11-03 12:50:00,141.92,142.01,141.92,141.98,24055.0,137.9745,138.062,137.9745,138.0329,24055.0
2023-11-03 12:55:00,141.99,142.06,141.99,142.05,37475.0,138.0426,138.1106,138.0426,138.1009,37475.0
2023-11-03 13:00:00,142.04,142.09,142.01,142.08,23555.0,138.0912,138.1398,138.062,138.1301,23555.0
2023-11-03 13:05:00,142.08,142.08,141.98,141.99,19685.0,138.1301,138.1301,138.0329,138.0426,19685.0
2023-11-03 13:10:00,141.99,142.01,141.88,141.88,31138.0,138.0426,138.062,137.9356,137.9356,31138.0
2023-11-03 13:15:00,141.9,141.96,141.86,141.88,32942.0,137.9551,138.0134,137.9162,137.9356,32942.0
2023-11-03 13:20:00,141.89,141.95,141.79,141.83,51080.0,137.9454,138.0037,137.8481,137.887,51080.0
2023-11-03 13:25:00,141.83,141.87,141.78,141.87,24501.0,137.887,137.9259,137.8384,137.9259,24501.0
2023-11-03 13:30:00,141.88,141.99,141.88,141.99,19904.0,137.9356,138.0426,137.9356,138.0426,19904.0
2023-11-03 13:35:00,141.99,142.0,141.9,141.96,35780.0,138.0426,138.0523,137.9551,138.0134,35780.0
2023-11-03 13:40:00,141.96,141.96,141.84,141.87,30203.0,138.0134,138.0134,137.8968,137.9259,30203.0
2023-11-03 13:45:00,141.87,141.89,141.82,141.88,26591.0,137.9259,137.9454,137.8773,137.9356,26591.0
2023-11-03 13:50:00,141.9,141.98,141.87,141.97,40895.0,137.9551,138.0329,137.9259,138.0231,40895.0
2023-11-03 13:55:00,141.97,142.11,141.97,142.05,34746.0,138.0231,138.1592,138.0231,138.1009,34746.0
2023-11-03 14:00:00,142.05,142.06,142.0,142.03,47728.0,138.1009,138.1106,138.0523,138.0815,47728.0
2023-11-03 14:05:00,142.03,142.04,141.86,141.97,43144.0,138.0815,138.0912,137.9162,138.0231,43144.0
2023-11-03 14:10:00,141.97,142.0,141.93,141.96,29853.0,138.0231,138.0523,137.9843,138.0134,29853.0
2023-11-03 14:15:00,141.97,141.99,141.9,141.92,29226.0,138.0231,138.0426,137.9551,137.9745,29226.0
2023-11-03 14:20:00,141.93,141.98,141.9,141.91,54194.0,137.9843,138.0329,137.9551,137.9648,54194.0
2023-11-03 14:25:00,141.92,142.02,141.89,142.01,57087.0,137.9745,138.0718,137.9454,138.062,57087.0
2023-11-03 14:30:00,142.01,142.03,141.96,142.02,27991.0,138.062,138.0815,138.0134,138.0718,27991.0
2023-11-03 14:35:00,142.01,142.08,142.0,142.07,75121.0,138.062,138.1301,138.0523,138.1204,75121.0
2023-11-03 14:40:00,142.07,142.16,142.07,142.13,83096.0,138.1204,138.2079,138.1204,138.1787,83096.0
2023-11-03 14:45:00,142.13,142.2,142.08,142.19,59831.0,138.1787,138.2467,138.1301,138.237,59831.0
2023-11-03 14:50:00,142.19,142.24,142.19,142.21,94325.0,138.237,138.2856,138.237,138.2565,94325.0
2023-11-03 14:55:00,142.22,142.23,142.18,142.22,74865.0,138.2662,138.2759,138.2273,138.2662,74865.0
2023-11-03 15:00:00,142.22,142.23,142.18,142.21,83332.0,138.2662,138.2759,138.2273,138.2565,83332.0
2023-11-03 15:05:00,142.22,142.25,142.12,142.13,108689.0,138.2662,138.2954,138.169,138.1787,108689.0
2023-11-03 15:10:00,142.12,142.16,142.03,142.14,145974.0,138.169,138.2079,138.0815,138.1884,145974.0
2023-11-03 15:15:00,142.14,142.15,142.06,142.06,153160.0,138.1884,138.1981,138.1106,138.1106,153160.0
2023-11-03 15:20:00,142.06,142.07,142.01,142.05,82840.0,138.1106,138.1204,138.062,138.1009,82840.0
2023-11-03 15:25:00,142.04,142.04,141.91,141.94,76801.0,138.0912,138.0912,137.9648,137.994,76801.0
2023-11-03 15:30:00,141.94,141.95,141.83,141.87,131722.0,137.994,138.0037,137.887,137.9259,131722.0
2023-11-03 15:35:00,141.88,141.93,141.84,141.88,119926.0,137.9356,137.9843,137.8968,137.9356,119926.0
2023-11-03 15:40:00,141.89,141.92,141.83,141.88,182415.0,137.9454,137.9745,137.887,137.9356,182415.0
2023-11-03 15:45:00,141.88,141.88,141.72,141.75,190996.0,137.9356,137.9356,137.7801,137.8093,190996.0
2023-11-03 15:50:00,141.74,141.75,141.63,141.64,351153.0,137.7995,137.8093,137.6926,137.7023,351153.0
2023-11-03 15:55:00,141.63,141.66,141.56,141.58,393622.0,137.6926,137.7218,137.6245,137.644,393622.0
2023-11-06 09:30:00,141.71,141.84,141.5,141.58,261603.0,137.7704,137.8968,137.5662,137.644,261603.0
2023-11-06 09:35:00,141.6,141.61,141.26,141.29,147983.0,137.6634,137.6732,137.3329,137.362,147983.0
2023-11-06 09:40:00,141.29,141.29,141.08,141.14,224912.0,137.362,137.362,137.1579,137.2162,224912.0
2023-11-06 09:45:00,141.15,141.2,140.95,141.15,67289.0,137.2259,137.2745,137.0315,137.2259,67289.0
2023-11-06 09:50:00,141.15,141.22,141.02,141.08,135202.0,137.2259,137.294,137.0996,137.1579,135202.0
2023-11-06 09:55:00,141.09,141.15,140.98,141.08,58799.0,137.1676,137.2259,137.0607,137.1579,58799.0
2023-11-06 10:00:00,141.08,141.13,141.03,141.05,46576.0,137.1579,137.2065,137.1093,137.1287,46576.0
2023-11-06 10:05:00,141.06,141.07,140.94,140.97,70422.0,137.1384,137.1482,137.0218,137.0509,70422.0
2023-11-06 10:10:00,140.97,140.97,140.83,140.83,48559.0,137.0509,137.0509,136.9148,136.9148,48559.0
2023-11-06 10:15:00,140.83,140.91,140.75,140.9,33195.0,136.9148,136.9926,136.8371,136.9829,33195.0
2023-11-06 10:20:00,140.91,141.04,140.85,140.95,40566.0,136.9926,137.119,136.9343,137.0315,40566.0
2023-11-06 10:25:00,140.94,140.95,140.88,140.94,37702.0,137.0218,137.0315,136.9634,137.0218,37702.0
2023-11-06 10:30:00,140.96,140.97,140.86,140.9,34843.0,137.0412,137.0509,136.944,136.9829,34843.0
2023-11-06 10:35:00,140.88,141.02,140.87,141.02,28134.0,136.9634,137.0996,136.9537,137.0996,28134.0
2023-11-06 10:40:00,141.02,141.06,140.91,140.95,62606.0,137.0996,137.1384,136.9926,137.0315,62606.0
2023-11-06 10:45:00,140.93,140.97,140.87,140.87,40338.0,137.0121,137.0509,136.9537,136.9537,40338.0
2023-11-06 10:50:00,140.88,140.93,140.85,140.89,33704.0,136.9634,137.0121,136.9343,136.9732,33704.0
2023-11-06 10:55:00,140.9,140.96,140.89,140.96,28352.0,136.9829,137.0412,136.9732,137.0412,28352.0
2023-11-06 11:00:00,140.96,140.98,140.91,140.93,20189.0,137.0412,137.0607,136.9926,137.0121,20189.0
2023-11-06 11:05:00,140.94,141.03,140.94,141.0,26267.0,137.0218,137.1093,137.0218,137.0801,26267.0
2023-11-06 11:10:00,141.0,141.02,140.9,140.93,26371.0,137.0801,137.0996,136.9829,137.0121,26371.0
2023-11-06 11:15:00,140.93,141.0,140.92,140.98,18953.0,137.0121,137.0801,137.0023,137.0607,18953.0
2023-11-06 11:20:00,140.98,140.98,140.83,140.87,105584.0,137.0607,137.0607,136.9148,136.9537,105584.0
2023-11-06 11:25:00,140.87,140.95,140.85,140.89,31400.0,136.9537,137.0315,136.9343,136.9732,31400.0
2023-11-06 11:30:00,140.87,140.87,140.8,140.82,21538.0,136.9537,136.9537,136.8857,136.9051,21538.0
2023-11-06 11:35:00,140.82,140.88,140.8,140.85,21582.0,136.9051,136.9634,136.8857,136.9343,21582.0
2023-11-06 11:40:00,140.86,140.88,140.82,140.83,13673.0,136.944,136.9634,136.9051,136.9148,13673.0
2023-11-06 11:45:00,140.83,140.87,140.8,140.83,28071.0,136.9148,136.9537,136.8857,136.9148,28071.0
2023-11-06 11:50:00,140.84,140.88,140.82,140.86,21469.0,136.9246,136.9634,136.9051,136.944,21469.0
2023-11-06 11:55:00,140.86,140.97,140.86,140.96,20727.0,136.944,137.0509,136.944,137.0412,20727.0
2023-11-06 12:00:00,140.96,141.02,140.9,140.91,23684.0,137.0412,137.0996,136.9829,136.9926,23684.0
2023-11-06 12:05:00,140.9,140.93,140.86,140.91,29256.0,136.9829,137.0121,136.944,136.9926,29256.0
2023-11-06 12:10:00,140.9,140.94,140.88,140.9,32834.0,136.9829,137.0218,136.9634,136.9829,32834.0
2023-11-06 12:15:00,140.9,140.95,140.88,140.91,24310.0,136.9829,137.0315,136.9634,136.9926,24310.0
2023-11-06 12:20:00,140.91,140.92,140.85,140.85,24916.0,136.9926,137.0023,136.9343,136.9343,24916.0
2023-11-06 12:25:00,140.85,140.85,140.8,140.83,21339.0,136.9343,136.9343,136.8857,136.9148,21339.0
2023-11-06 12:30:00,140.83,140.86,140.82,140.85,9576.0,136.9148,136.944,136.9051,136.9343,9576.0
2023-11-06 12:35:00,140.85,140.85,140.78,140.82,22479.0,136.9343,136.9343,136.8662,136.9051,22479.0
2023-11-06 12:40:00,140.82,140.85,140.78,140.8,133373.0,136.9051,136.9343,136.8662,136.8857,133373.0
2023-11-06 12:45:00,140.81,140.83,140.77,140.79,19951.0,136.8954,136.9148,136.8565,136.8759,19951.0
2023-11-06 12:50:00,140.79,140.79,140.71,140.75,42180.0,136.8759,136.8759,136.7982,136.8371,42180.0
2023-11-06 12:55:00,140.76,140.84,140.76,140.82,19600.0,136.8468,136.9246,136.8468,136.9051,19600.0
2023-11-06 13:00:00,140.83,140.83,140.64,140.69,32441.0,136.9148,136.9148,136.7301,136.7787,32441.0
2023-11-06 13:05:00,140.71,140.74,140.66,140.67,11916.0,136.7982,136.8273,136.7496,136.7593,11916.0
2023-11-06 13:10:00,140.66,140.68,140.62,140.64,28571.0,136.7496,136.769,136.7107,136.7301,28571.0
2023-11-06 13:15:00,140.65,140.65,140.54,140.56,42721.0,136.7398,136.7398,136.6329,136.6523,42721.0
2023-11-06 13:20:00,140.55,140.65,140.43,140.65,45573.0,136.6426,136.7398,136.526,136.7398,45573.0
2023-11-06 13:25:00,140.65,140.67,140.59,140.64,22503.0,136.7398,136.7593,136.6815,136.7301,22503.0
2023-11-06 13:30:00,140.64,140.64,140.55,140.61,27015.0,136.7301,136.7301,136.6426,136.701,27015.0
2023-11-06 13:35:00,140.61,140.69,140.58,140.66,17568.0,136.701,136.7787,136.6718,136.7496,17568.0
2023-11-06 13:40:00,140.67,140.67,140.6,140.62,21635.0,136.7593,136.7593,136.6912,136.7107,21635.0
2023-11-06 13:45:00,140.62,140.65,140.57,140.57,138057.0,136.7107,136.7398,136.6621,136.6621,138057.0
2023-11-06 13:50:00,140.57,140.57,140.45,140.46,26955.0,136.6621,136.6621,136.5454,136.5551,26955.0
2023-11-06 13:55:00,140.47,140.56,140.46,140.54,14306.0,136.5648,136.6523,136.5551,136.6329,14306.0
2023-11-06 14:00:00,140.55,140.61,140.51,140.56,26144.0,136.6426,136.701,136.6037,136.6523,26144.0
2023-11-06 14:05:00,140.55,140.56,140.42,140.44,59070.0,136.6426,136.6523,136.5162,136.5357,59070.0
2023-11-06 14:10:00,140.44,140.5,140.4,140.41,26348.0,136.5357,136.594,136.4968,136.5065,26348.0
2023-11-06 14:15:00,140.4,140.47,140.38,140.44,33765.0,136.4968,136.5648,136.4773,136.5357,33765.0
2023-11-06 14:20:00,140.45,140.47,140.38,140.43,90008.0,136.5454,136.5648,136.4773,136.526,90008.0
2023-11-06 14:25:00,140.45,140.52,140.44,140.52,15283.0,136.5454,136.6135,136.5357,136.6135,15283.0
2023-11-06 14:30:00,140.5,140.61,140.49,140.61,22823.0,136.594,136.701,136.5843,136.701,22823.0
2023-11-06 14:35:00,140.61,140.65,140.55,140.62,38274.0,136.701,136.7398,136.6426,136.7107,38274.0
2023-11-06 14:40:00,140.62,140.78,140.61,140.75,52603.0,136.7107,136.8662,136.701,136.8371,52603.0
2023-11-06 14:45:00,140.75,140.79,140.7,140.7,32882.0,136.8371,136.8759,136.7884,136.7884,32882.0
2023-11-06 14:50:00,140.7,140.77,140.7,140.76,22137.0,136.7884,136.8565,136.7884,136.8468,22137.0
2023-11-06 14:55:00,140.75,140.79,140.75,140.77,26711.0,136.8371,136.8759,136.8371,136.8565,26711.0
2023-11-06 15:00:00,140.78,140.81,140.74,140.8,19291.0,136.8662,136.8954,136.8273,136.8857,19291.0
2023-11-06 15:05:00,140.81,140.81,140.71,140.76,63181.0,136.8954,136.8954,136.7982,136.8468,63181.0
2023-11-06 15:10:00,140.76,140.83,140.72,140.72,68030.0,136.8468,136.9148,136.8079,136.8079,68030.0
2023-11-06 15:15:00,140.72,140.75,140.7,140.74,22861.0,136.8079,136.8371,136.7884,136.8273,22861.0
2023-11-06 15:20:00,140.73,140.75,140.66,140.71,38685.0,136.8176,136.8371,136.7496,136.7982,38685.0
2023-11-06 15:25:00,140.71,140.71,140.62,140.69,43344.0,136.7982,136.7982,136.7107,136.7787,43344.0
2023-11-06 15:30:00,140.69,140.75,140.64,140.74,46508.0,136.7787,136.8371,136.7301,136.8273,46508.0
2023-11-06 15:35:00,140.74,140.74,140.62,140.69,58628.0,136.8273,136.8273,136.7107,136.7787,58628.0
2023-11-06 15:40:00,140.69,140.71,140.61,140.65,53449.0,136.7787,136.7982,136.701,136.7398,53449.0
2023-11-06 15:45:00,140.65,140.72,140.6,140.71,91643.0,136.7398,136.8079,136.6912,136.7982,91643.0
2023-11-06 15:50:00,140.7,140.74,140.64,140.69,112937.0,136.7884,136.8273,136.7301,136.7787,112937.0
2023-11-06 15:55:00,140.69,140.87,140.69,140.85,260077.0,136.7787,136.9537,136.7787,136.9343,260077.0
2023-11-07 09:30:00,140.59,140.61,140.31,140.36,87870.0,136.6815,136.701,136.4093,136.4579,87870.0
2023-11-07 09:35:00,140.28,140.41,140.16,140.17,40520.0,136.3801,136.5065,136.2635,136.2732,40520.0
2023-11-07 09:40:00,140.17,140.31,140.06,140.31,75593.0,136.2732,136.4093,136.1662,136.4093,75593.0
2023-11-07 09:45:00,140.31,140.42,140.25,140.26,121439.0,136.4093,136.5162,136.351,136.3607,121439.0
2023-11-07 09:50:00,140.26,140.48,140.22,140.44,50744.0,136.3607,136.5746,136.3218,136.5357,50744.0
2023-11-07 09:55:00,140.44,140.49,140.4,140.49,27500.0,136.5357,136.5843,136.4968,136.5843,27500.0
2023-11-07 10:00:00,140.47,140.68,140.47,140.62,127902.0,136.5648,136.769,136.5648,136.7107,127902.0
2023-11-07 10:05:00,140.6,140.62,140.47,140.5,58524.0,136.6912,136.7107,136.5648,136.594,58524.0
2023-11-07 10:10:00,140.49,140.62,140.43,140.57,35890.0,136.5843,136.7107,136.526,136.6621,35890.0
2023-11-07 10:15:00,140.57,140.58,140.47,140.57,19804.0,136.6621,136.6718,136.5648,136.6621,19804.0
2023-11-07 10:20:00,140.55,140.61,140.54,140.57,17813.0,136.6426,136.701,136.6329,136.6621,17813.0
2023-11-07 10:25:00,140.59,140.76,140.59,140.74,55653.0,136.6815,136.8468,136.6815,136.8273,55653.0
2023-11-07 10:30:00,140.74,140.83,140.67,140.82,48183.0,136.8273,136.9148,136.7593,136.9051,48183.0
2023-11-07 10:35:00,140.82,140.89,140.8,140.88,35178.0,136.9051,136.9732,136.8857,136.9634,35178.0
2023-11-07 10:40:00,140.89,140.93,140.83,140.85,79069.0,136.9732,137.0121,136.9148,136.9343,79069.0
2023-11-07 10:45:00,140.84,140.91,140.79,140.88,35189.0,136.9246,136.9926,136.8759,136.9634,35189.0
2023-11-07 10:50:00,140.88,140.91,140.84,140.85,20604.0,136.9634,136.9926,136.9246,136.9343,20604.0
2023-11-07 10:55:00,140.84,140.86,140.71,140.78,160667.0,136.9246,136.944,136.7982,136.8662,160667.0
2023-11-07 11:00:00,140.78,140.78,140.7,140.72,29321.0,136.8662,136.8662,136.7884,136.8079,29321.0
2023-11-07 11:05:00,140.73,140.76,140.65,140.65,14943.0,136.8176,136.8468,136.7398,136.7398,14943.0
2023-11-07 11:10:00,140.66,140.72,140.65,140.66,22290.0,136.7496,136.8079,136.7398,136.7496,22290.0
2023-11-07 11:15:00,140.66,140.75,140.66,140.69,40947.0,136.7496,136.8371,136.7496,136.7787,40947.0
2023-11-07 11:20:00,140.69,140.75,140.69,140.74,33714.0,136.7787,136.8371,136.7787,136.8273,33714.0
2023-11-07 11:25:00,140.74,140.76,140.64,140.69,33574.0,136.8273,136.8468,136.7301,136.7787,33574.0
2023-11-07 11:30:00,140.69,140.83,140.69,140.81,21584.0,136.7787,136.9148,136.7787,136.8954,21584.0
2023-11-07 11:35:00,140.82,140.88,140.76,140.8,18735.0,136.9051,136.9634,136.8468,136.8857,18735.0
2023-11-07 11:40:00,140.8,140.86,140.8,140.82,13649.0,136.8857,136.944,136.8857,136.9051,13649.0
2023-11-07 11:45:00,140.82,140.83,140.65,140.69,34667.0,136.9051,136.9148,136.7398,136.7787,34667.0
2023-11-07 11:50:00,140.68,140.7,140.64,140.69,12019.0,136.769,136.7884,136.7301,136.7787,12019.0
2023-11-07 11:55:00,140.67,140.74,140.65,140.7,29991.0,136.7593,136.8273,136.7398,136.7884,29991.0
2023-11-07 12:00:00,140.7,140.7,140.55,140.59,14905.0,136.7884,136.7884,136.6426,136.6815,14905.0
2023-11-07 12:05:00,140.58,140.63,140.54,140.57,19678.0,136.6718,136.7204,136.6329,136.6621,19678.0
2023-11-07 12:10:00,140.58,140.59,140.51,140.51,13886.0,136.6718,136.6815,136.6037,136.6037,13886.0
2023-11-07 12:15:00,140.5,140.56,140.43,140.52,40819.0,136.594,136.6523,136.526,136.6135,40819.0
2023-11-07 12:20:00,140.52,140.53,140.48,140.53,48797.0,136.6135,136.6232,136.5746,136.6232,48797.0
2023-11-07 12:25:00,140.53,140.56,140.48,140.49,12969.0,136.6232,136.6523,136.5746,136.5843,12969.0
2023-11-07 12:30:00,140.47,140.52,140.32,140.48,35978.0,136.5648,136.6135,136.419,136.5746,35978.0
2023-11-07 12:35:00,140.47,140.49,140.4,140.43,15618.0,136.5648,136.5843,136.4968,136.526,15618.0
2023-11-07 12:40:00,140.43,140.44,140.38,140.42,13257.0,136.526,136.5357,136.4773,136.5162,13257.0
2023-11-07 12:45:00,140.42,140.53,140.37,140.4,50854.0,136.5162,136.6232,136.4676,136.4968,50854.0
2023-11-07 12:50:00,140.39,140.45,140.38,140.4,18445.0,136.4871,136.5454,136.4773,136.4968,18445.0
2023-11-07 12:55:00,140.39,140.5,140.37,140.5,29273.0,136.4871,136.594,136.4676,136.594,29273.0
2023-11-07 13:00:00,140.52,140.62,140.49,140.59,43219.0,136.6135,136.7107,136.5843,136.6815,43219.0
2023-11-07 13:05:00,140.59,140.65,140.53,140.65,19797.0,136.6815,136.7398,136.6232,136.7398,19797.0
2023-11-07 13:10:00,140.65,140.66,140.61,140.63,30450.0,136.7398,136.7496,136.701,136.7204,30450.0
2023-11-07 13:15:00,140.62,140.64,140.57,140.62,118696.0,136.7107,136.7301,136.6621,136.7107,118696.0
2023-11-07 13:20:00,140.62,140.64,140.54,140.6,16979.0,136.7107,136.7301,136.6329,136.6912,16979.0
2023-11-07 13:25:00,140.6,140.61,140.56,140.57,15688.0,136.6912,136.701,136.6523,136.6621,15688.0
2023-11-07 13:30:00,140.56,140.63,140.55,140.59,15818.0,136.6523,136.7204,136.6426,136.6815,15818.0
2023-11-07 13:35:00,140.59,140.67,140.58,140.67,17212.0,136.6815,136.7593,136.6718,136.7593,17212.0
2023-11-07 13:40:00,140.66,140.68,140.6,140.62,14080.0,136.7496,136.769,136.6912,136.7107,14080.0
2023-11-07 13:45:00,140.62,140.7,140.61,140.66,19863.0,136.7107,136.7884,136.701,136.7496,19863.0
2023-11-07 13:50:00,140.66,140.7,140.6,140.62,42179.0,136.7496,136.7884,136.6912,136.7107,42179.0
2023-11-07 13:55:00,140.62,140.63,140.52,140.59,28155.0,136.7107,136.7204,136.6135,136.6815,28155.0
2023-11-07 14:00:00,140.6,140.67,140.59,140.67,13024.0,136.6912,136.7593,136.6815,136.7593,13024.0
2023-11-07 14:05:00,140.65,140.65,140.54,140.59,19668.0,136.7398,136.7398,136.6329,136.6815,19668.0
2023-11-07 14:10:00,140.59,140.62,140.58,140.59,14624.0,136.6815,136.7107,136.6718,136.6815,14624.0
2023-11-07 14:15:00,140.59,140.63,140.58,140.62,15655.0,136.6815,136.7204,136.6718,136.7107,15655.0
2023-11-07 14:20:00,140.62,140.66,140.61,140.66,16827.0,136.7107,136.7496,136.701,136.7496,16827.0
2023-11-07 14:25:00,140.65,140.65,140.58,140.59,47574.0,136.7398,136.7398,136.6718,136.6815,47574.0
2023-11-07 14:30:00,140.59,140.63,140.59,140.61,28125.0,136.6815,136.7204,136.6815,136.701,28125.0
2023-11-07 14:35:00,140.61,140.61,140.52,140.52,43350.0,136.701,136.701,136.6135,136.6135,43350.0
2023-11-07 14:40:00,140.52,140.54,140.47,140.52,26704.0,136.6135,136.6329,136.5648,136.6135,26704.0
2023-11-07 14:45:00,140.52,140.61,140.51,140.55,55036.0,136.6135,136.701,136.6037,136.6426,55036.0
2023-11-07 14:50:00,140.56,140.59,140.55,140.56,24817.0,136.6523,136.6815,136.6426,136.6523,24817.0
2023-11-07 14:55:00,140.56,140.57,140.52,140.54,43844.0,136.6523,136.6621,136.6135,136.6329,43844.0
2023-11-07 15:00:00,140.53,140.65,140.53,140.57,23708.0,136.6232,136.7398,136.6232,136.6621,23708.0
2023-11-07 15:05:00,140.57,140.59,140.52,140.53,47485.0,136.6621,136.6815,136.6135,136.6232,47485.0
2023-11-07 15:10:00,140.53,140.6,140.46,140.59,61459.0,136.6232,136.6912,136.5551,136.6815,61459.0
2023-11-07 15:15:00,140.57,140.61,140.55,140.6,32553.0,136.6621,136.701,136.6426,136.6912,32553.0
2023-11-07 15:20:00,140.59,140.67,140.54,140.63,42298.0,136.6815,136.7593,136.6329,136.7204,42298.0
2023-11-07 15:25:00,140.63,140.66,140.6,140.65,12253.0,136.7204,136.7496,136.6912,136.7398,12253.0
2023-11-07 15:30:00,140.65,140.71,140.65,140.67,78649.0,136.7398,136.7982,136.7398,136.7593,78649.0
2023-11-07 15:35:00,140.67,140.76,140.67,140.74,20738.0,136.7593,136.8468,136.7593,136.8273,20738.0
2023-11-07 15:40:00,140.74,140.76,140.71,140.75,22618.0,136.8273,136.8468,136.7982,136.8371,22618.0
2023-11-07 15:45:00,140.74,140.78,140.68,140.71,36176.0,136.8273,136.8662,136.769,136.7982,36176.0
2023-11-07 15:50:00,140.7,140.7,140.5,140.5,95593.0,136.7884,136.7884,136.594,136.594,95593.0
2023-11-07 15:55:00,140.5,140.58,140.39,140.55,178801.0,136.594,136.6718,136.4871,136.6426,178801.0
2023-11-08 09:30:00,140.72,140.85,140.55,140.57,70750.0,136.8079,136.9343,136.6426,136.6621,70750.0
2023-11-08 09:35:00,140.56,140.69,140.53,140.62,40065.0,136.6523,136.7787,136.6232,136.7107,40065.0
2023-11-08 09:40:00,140.63,140.83,140.56,140.8,36566.0,136.7204,136.9148,136.6523,136.8857,36566.0
2023-11-08 09:45:00,140.79,140.84,140.71,140.81,27872.0,136.8759,136.9246,136.7982,136.8954,27872.0
2023-11-08 09:50:00,140.82,140.94,140.73,140.83,44011.0,136.9051,137.0218,136.8176,136.9148,44011.0
2023-11-08 09:55:00,140.82,140.86,140.68,140.78,29448.0,136.9051,136.944,136.769,136.8662,29448.0
2023-11-08 10:00:00,140.79,140.8,140.56,140.59,29683.0,136.8759,136.8857,136.6523,136.6815,29683.0
2023-11-08 10:05:00,140.58,140.65,140.51,140.65,20433.0,136.6718,136.7398,136.6037,136.7398,20433.0
2023-11-08 10:10:00,140.65,140.69,140.56,140.6,67939.0,136.7398,136.7787,136.6523,136.6912,67939.0
2023-11-08 10:15:00,140.59,140.66,140.51,140.61,65991.0,136.6815,136.7496,136.6037,136.701,65991.0
2023-11-08 10:20:00,140.6,140.6,140.5,140.57,146345.0,136.6912,136.6912,136.594,136.6621,146345.0
2023-11-08 10:25:00,140.57,140.61,140.48,140.57,146874.0,136.6621,136.701,136.5746,136.6621,146874.0
2023-11-08 10:30:00,140.57,140.59,140.48,140.53,32833.0,136.6621,136.6815,136.5746,136.6232,32833.0
2023-11-08 10:35:00,140.53,140.55,140.46,140.48,24516.0,136.6232,136.6426,136.5551,136.5746,24516.0
2023-11-08 10:40:00,140.49,140.57,140.45,140.51,27750.0,136.5843,136.6621,136.5454,136.6037,27750.0
2023-11-08 10:45:00,140.5,140.51,140.4,140.46,99016.0,136.594,136.6037,136.4968,136.5551,99016.0
2023-11-08 10:50:00,140.47,140.47,140.34,140.36,65303.0,136.5648,136.5648,136.4385,136.4579,65303.0
2023-11-08 10:55:00,140.36,140.41,140.33,140.35,26203.0,136.4579,136.5065,136.4287,136.4482,26203.0
2023-11-08 11:00:00,140.34,140.41,140.33,140.39,63810.0,136.4385,136.5065,136.4287,136.4871,63810.0
2023-11-08 11:05:00,140.39,140.39,140.28,140.31,49757.0,136.4871,136.4871,136.3801,136.4093,49757.0
2023-11-08 11:10:00,140.31,140.42,140.31,140.34,34361.0,136.4093,136.5162,136.4093,136.4385,34361.0
2023-11-08 11:15:00,140.34,140.45,140.33,140.41,23570.0,136.4385,136.5454,136.4287,136.5065,23570.0
2023-11-08 11:20:00,140.41,140.42,140.21,140.24,47218.0,136.5065,136.5162,136.3121,136.3412,47218.0
2023-11-08 11:25:00,140.22,140.28,140.18,140.27,44664.0,136.3218,136.3801,136.2829,136.3704,44664.0
2023-11-08 11:30:00,140.26,140.33,140.21,140.26,86426.0,136.3607,136.4287,136.3121,136.3607,86426.0
2023-11-08 11:35:00,140.27,140.33,140.2,140.22,37164.0,136.3704,136.4287,136.3023,136.3218,37164.0
2023-11-08 11:40:00,140.22,140.33,140.2,140.33,53276.0,136.3218,136.4287,136.3023,136.4287,53276.0
2023-11-08 11:45:00,140.35,140.4,140.29,140.3,17281.0,136.4482,136.4968,136.3898,136.3996,17281.0
2023-11-08 11:50:00,140.3,140.3,140.17,140.23,50801.0,136.3996,136.3996,136.2732,136.3315,50801.0
2023-11-08 11:55:00,140.21,140.23,140.09,140.12,39404.0,136.3121,136.3315,136.1954,136.2246,39404.0
2023-11-08 12:00:00,140.13,140.13,139.95,140.0,50773.0,136.2343,136.2343,136.0593,136.1079,50773.0
2023-11-08 12:05:00,140.0,140.01,139.73,139.79,110575.0,136.1079,136.1176,135.8454,135.9037,110575.0
2023-11-08 12:10:00,139.78,139.9,139.77,139.87,27335.0,135.894,136.0107,135.8843,135.9815,27335.0
2023-11-08 12:15:00,139.86,139.95,139.83,139.91,17189.0,135.9718,136.0593,135.9426,136.0204,17189.0
2023-11-08 12:20:00,139.89,139.98,139.89,139.91,38396.0,136.001,136.0885,136.001,136.0204,38396.0
2023-11-08 12:25:00,139.91,139.92,139.86,139.91,35973.0,136.0204,136.0301,135.9718,136.0204,35973.0
2023-11-08 12:30:00,139.9,139.91,139.83,139.89,60253.0,136.0107,136.0204,135.9426,136.001,60253.0
2023-11-08 12:35:00,139.89,139.99,139.86,139.97,22647.0,136.001,136.0982,135.9718,136.0787,22647.0
2023-11-08 12:40:00,139.96,139.96,139.89,139.96,27312.0,136.069,136.069,136.001,136.069,27312.0
2023-11-08 12:45:00,139.95,139.98,139.92,139.96,18038.0,136.0593,136.0885,136.0301,136.069,18038.0
2023-11-08 12:50:00,139.93,139.93,139.88,139.9,20344.0,136.0399,136.0399,135.9912,136.0107,20344.0
2023-11-08 12:55:00,139.89,139.98,139.88,139.97,34259.0,136.001,136.0885,135.9912,136.0787,34259.0
2023-11-08 13:00:00,139.97,140.18,139.93,140.15,59865.0,136.0787,136.2829,136.0399,136.2537,59865.0
2023-11-08 13:05:00,140.15,140.23,140.14,140.16,39835.0,136.2537,136.3315,136.244,136.2635,39835.0
2023-11-08 13:10:00,140.14,140.14,139.99,139.99,28138.0,136.244,136.244,136.0982,136.0982,28138.0
2023-11-08 13:15:00,139.99,140.01,139.92,139.93,43366.0,136.0982,136.1176,136.0301,136.0399,43366.0
2023-11-08 13:20:00,139.93,140.05,139.89,140.03,21301.0,136.0399,136.1565,136.001,136.1371,21301.0
2023-11-08 13:25:00,140.04,140.12,140.01,140.11,23545.0,136.1468,136.2246,136.1176,136.2149,23545.0
2023-11-08 13:30:00,140.12,140.15,140.09,140.13,20258.0,136.2246,136.2537,136.1954,136.2343,20258.0
2023-11-08 13:35:00,140.13,140.19,140.13,140.16,33292.0,136.2343,136.2926,136.2343,136.2635,33292.0
2023-11-08 13:40:00,140.15,140.18,140.13,140.16,13652.0,136.2537,136.2829,136.2343,136.2635,13652.0
2023-11-08 13:45:00,140.16,140.19,140.12,140.14,22329.0,136.2635,136.2926,136.2246,136.244,22329.0
2023-11-08 13:50:00,140.16,140.18,140.13,140.14,7069.0,136.2635,136.2829,136.2343,136.244,7069.0
2023-11-08 13:55:00,140.15,140.17,140.12,140.16,10280.0,136.2537,136.2732,136.2246,136.2635,10280.0
2023-11-08 14:00:00,140.15,140.29,140.12,140.25,17005.0,136.2537,136.3898,136.2246,136.351,17005.0
2023-11-08 14:05:00,140.26,140.29,140.23,140.25,16444.0,136.3607,136.3898,136.3315,136.351,16444.0
2023-11-08 14:10:00,140.25,140.25,140.17,140.18,27428.0,136.351,136.351,136.2732,136.2829,27428.0
2023-11-08 14:15:00,140.18,140.24,140.16,140.21,39399.0,136.2829,136.3412,136.2635,136.3121,39399.0
2023-11-08 14:20:00,140.21,140.25,140.2,140.22,17779.0,136.3121,136.351,136.3023,136.3218,17779.0
2023-11-08 14:25:00,140.21,140.24,140.2,140.22,15067.0,136.3121,136.3412,136.3023,136.3218,15067.0
2023-11-08 14:30:00,140.22,140.29,140.14,140.15,31873.0,136.3218,136.3898,136.244,136.2537,31873.0
2023-11-08 14:35:00,140.15,140.23,140.14,140.22,21309.0,136.2537,136.3315,136.244,136.3218,21309.0
2023-11-08 14:40:00,140.23,140.24,140.16,140.22,22443.0,136.3315,136.3412,136.2635,136.3218,22443.0
2023-11-08 14:45:00,140.22,140.24,140.2,140.21,16294.0,136.3218,136.3412,136.3023,136.3121,16294.0
2023-11-08 14:50:00,140.21,140.26,140.19,140.25,16475.0,136.3121,136.3607,136.2926,136.351,16475.0
2023-11-08 14:55:00,140.25,140.27,140.15,140.16,31107.0,136.351,136.3704,136.2537,136.2635,31107.0
2023-11-08 15:00:00,140.16,140.21,140.14,140.2,14942.0,136.2635,136.3121,136.244,136.3023,14942.0
2023-11-08 15:05:00,140.19,140.22,140.16,140.17,35941.0,136.2926,136.3218,136.2635,136.2732,35941.0
2023-11-08 15:10:00,140.18,140.24,140.13,140.24,54946.0,136.2829,136.3412,136.2343,136.3412,54946.0
2023-11-08 15:15:00,140.24,140.29,140.22,140.26,25400.0,136.3412,136.3898,136.3218,136.3607,25400.0
2023-11-08 15:20:00,140.25,140.29,140.24,140.28,27547.0,136.351,136.3898,136.3412,136.3801,27547.0
2023-11-08 15:25:00,140.28,140.32,140.26,140.28,30982.0,136.3801,136.419,136.3607,136.3801,30982.0
2023-11-08 15:30:00,140.27,140.27,140.19,140.2,36928.0,136.3704,136.3704,136.2926,136.3023,36928.0
2023-11-08 15:35:00,140.2,140.3,140.2,140.3,25980.0,136.3023,136.3996,136.3023,136.3996,25980.0
2023-11-08 15:40:00,140.31,140.55,140.3,140.46,41064.0,136.4093,136.6426,136.3996,136.5551,41064.0
2023-11-08 15:45:00,140.45,140.5,140.41,140.41,95300.0,136.5454,136.594,136.5065,136.5065,95300.0
2023-11-08 15:50:00,140.41,140.46,140.33,140.36,208844.0,136.5065,136.5551,136.4287,136.4579,208844.0
2023-11-08 15:55:00,140.36,140.38,140.28,140.32,122533.0,136.4579,136.4773,136.3801,136.419,122533.0
2023-11-09 09:30:00,140.88,140.94,140.59,140.62,159470.0,136.9634,137.0218,136.6815,136.7107,159470.0
2023-11-09 09:35:00,140.59,140.63,140.48,140.48,97521.0,136.6815,136.7204,136.5746,136.5746,97521.0
2023-11-09 09:40:00,140.48,140.71,140.47,140.67,94228.0,136.5746,136.7982,136.5648,136.7593,94228.0
2023-11-09 09:45:00,140.67,140.69,140.32,140.45,75638.0,136.7593,136.7787,136.419,136.5454,75638.0
2023-11-09 09:50:00,140.47,140.61,140.39,140.5,34158.0,136.5648,136.701,136.4871,136.594,34158.0
2023-11-09 09:55:00,140.51,140.64,140.46,140.64,32762.0,136.6037,136.7301,136.5551,136.7301,32762.0
2023-11-09 10:00:00,140.64,140.74,140.53,140.57,43800.0,136.7301,136.8273,136.6232,136.6621,43800.0
2023-11-09 10:05:00,140.57,140.57,140.28,140.43,39051.0,136.6621,136.6621,136.3801,136.526,39051.0
2023-11-09 10:10:00,140.37,140.43,140.3,140.37,27824.0,136.4676,136.526,136.3996,136.4676,27824.0
2023-11-09 10:15:00,140.37,140.37,140.24,140.26,32916.0,136.4676,136.4676,136.3412,136.3607,32916.0
2023-11-09 10:20:00,140.24,140.3,140.21,140.27,15343.0,136.3412,136.3996,136.3121,136.3704,15343.0
2023-11-09 10:25:00,140.26,140.29,140.19,140.29,21234.0,136.3607,136.3898,136.2926,136.3898,21234.0
2023-11-09 10:30:00,140.28,140.29,140.16,140.16,22906.0,136.3801,136.3898,136.2635,136.2635,22906.0
2023-11-09 10:35:00,140.16,140.24,140.12,140.13,33312.0,136.2635,136.3412,136.2246,136.2343,33312.0
2023-11-09 10:40:00,140.14,140.21,140.05,140.18,26516.0,136.244,136.3121,136.1565,136.2829,26516.0
2023-11-09 10:45:00,140.16,140.22,140.1,140.17,24123.0,136.2635,136.3218,136.2051,136.2732,24123.0
2023-11-09 10:50:00,140.18,140.28,140.18,140.24,26302.0,136.2829,136.3801,136.2829,136.3412,26302.0
2023-11-09 10:55:00,140.24,140.32,140.22,140.31,18101.0,136.3412,136.419,136.3218,136.4093,18101.0
2023-11-09 11:00:00,140.31,140.36,140.3,140.33,30098.0,136.4093,136.4579,136.3996,136.4287,30098.0
2023-11-09 11:05:00,140.33,140.49,140.33,140.45,51616.0,136.4287,136.5843,136.4287,136.5454,51616.0
2023-11-09 11:10:00,140.46,140.47,140.39,140.4,15540.0,136.5551,136.5648,136.4871,136.4968,15540.0
2023-11-09 11:15:00,140.43,140.53,140.43,140.47,52267.0,136.526,136.6232,136.526,136.5648,52267.0
2023-11-09 11:20:00,140.47,140.47,140.4,140.44,29537.0,136.5648,136.5648,136.4968,136.5357,29537.0
2023-11-09 11:25:00,140.44,140.46,140.38,140.42,58965.0,136.5357,136.5551,136.4773,136.5162,58965.0
2023-11-09 11:30:00,140.41,140.46,140.38,140.42,88750.0,136.5065,136.5551,136.4773,136.5162,88750.0
2023-11-09 11:35:00,140.45,140.46,140.28,140.31,41539.0,136.5454,136.5551,136.3801,136.4093,41539.0
2023-11-09 11:40:00,140.29,140.36,140.28,140.36,43903.0,136.3898,136.4579,136.3801,136.4579,43903.0
2023-11-09 11:45:00,140.35,140.48,140.35,140.46,24074.0,136.4482,136.5746,136.4482,136.5551,24074.0
2023-11-09 11:50:00,140.46,140.52,140.38,140.42,20848.0,136.5551,136.6135,136.4773,136.5162,20848.0
2023-11-09 11:55:00,140.42,140.43,140.31,140.41,30625.0,136.5162,136.526,136.4093,136.5065,30625.0
2023-11-09 12:00:00,140.41,140.53,140.37,140.52,14260.0,136.5065,136.6232,136.4676,136.6135,14260.0
2023-11-09 12:05:00,140.51,140.51,140.46,140.48,16610.0,136.6037,136.6037,136.5551,136.5746,16610.0
2023-11-09 12:10:00,140.48,140.49,140.38,140.43,42167.0,136.5746,136.5843,136.4773,136.526,42167.0
2023-11-09 12:15:00,140.44,140.44,140.39,140.41,36083.0,136.5357,136.5357,136.4871,136.5065,36083.0
2023-11-09 12:20:00,140.42,140.46,140.39,140.45,18705.0,136.5162,136.5551,136.4871,136.5454,18705.0
2023-11-09 12:25:00,140.43,140.44,140.38,140.38,10978.0,136.526,136.5357,136.4773,136.4773,10978.0
2023-11-09 12:30:00,140.38,140.46,140.36,140.4,23762.0,136.4773,136.5551,136.4579,136.4968,23762.0
2023-11-09 12:35:00,140.4,140.43,140.39,140.39,11430.0,136.4968,136.526,136.4871,136.4871,11430.0
2023-11-09 12:40:00,140.4,140.46,140.38,140.45,11235.0,136.4968,136.5551,136.4773,136.5454,11235.0
2023-11-09 12:45:00,140.44,140.53,140.44,140.52,59254.0,136.5357,136.6232,136.5357,136.6135,59254.0
2023-11-09 12:50:00,140.5,140.57,140.49,140.51,28641.0,136.594,136.6621,136.5843,136.6037,28641.0
2023-11-09 12:55:00,140.53,140.54,140.47,140.49,23694.0,136.6232,136.6329,136.5648,136.5843,23694.0
2023-11-09 13:00:00,140.5,140.52,139.87,140.06,169729.0,136.594,136.6135,135.9815,136.1662,169729.0
2023-11-09 13:05:00,140.07,140.13,139.75,139.8,78546.0,136.176,136.2343,135.8649,135.9135,78546.0
2023-11-09 13:10:00,139.81,140.24,139.79,140.23,300111.0,135.9232,136.3412,135.9037,136.3315,300111.0
2023-11-09 13:15:00,140.22,140.22,139.93,139.95,21299.0,136.3218,136.3218,136.0399,136.0593,21299.0
2023-11-09 13:20:00,139.92,140.06,139.9,140.02,92838.0,136.0301,136.1662,136.0107,136.1274,92838.0
2023-11-09 13:25:00,140.02,140.03,139.93,139.97,97332.0,136.1274,136.1371,136.0399,136.0787,97332.0
2023-11-09 13:30:00,139.97,139.97,139.81,139.87,152395.0,136.0787,136.0787,135.9232,135.9815,152395.0
2023-11-09 13:35:00,139.87,139.98,139.82,139.83,199681.0,135.9815,136.0885,135.9329,135.9426,199681.0
2023-11-09 13:40:00,139.82,139.83,139.63,139.7,41765.0,135.9329,135.9426,135.7482,135.8162,41765.0
2023-11-09 13:45:00,139.71,139.76,139.66,139.71,34567.0,135.826,135.8746,135.7774,135.826,34567.0
2023-11-09 13:50:00,139.73,139.76,139.61,139.63,61923.0,135.8454,135.8746,135.7288,135.7482,61923.0
2023-11-09 13:55:00,139.63,139.74,139.57,139.63,46051.0,135.7482,135.8551,135.6899,135.7482,46051.0
2023-11-09 14:00:00,139.63,139.63,139.38,139.41,76629.0,135.7482,135.7482,135.5051,135.5343,76629.0
2023-11-09 14:05:00,139.4,139.49,139.3,139.46,50989.0,135.5246,135.6121,135.4274,135.5829,50989.0
2023-11-09 14:10:00,139.43,139.43,139.29,139.34,159624.0,135.5538,135.5538,135.4176,135.4663,159624.0
2023-11-09 14:15:00,139.33,139.36,139.16,139.21,56591.0,135.4565,135.4857,135.2913,135.3399,56591.0
2023-11-09 14:20:00,139.21,139.42,139.21,139.4,44301.0,135.3399,135.544,135.3399,135.5246,44301.0
2023-11-09 14:25:00,139.4,139.52,139.36,139.4,46580.0,135.5246,135.6413,135.4857,135.5246,46580.0
2023-11-09 14:30:00,139.38,139.49,139.36,139.43,45236.0,135.5051,135.6121,135.4857,135.5538,45236.0
2023-11-09 14:35:00,139.42,139.44,139.2,139.31,55625.0,135.544,135.5635,135.3301,135.4371,55625.0
2023-11-09 14:40:00,139.31,139.31,139.16,139.19,41710.0,135.4371,135.4371,135.2913,135.3204,41710.0
2023-11-09 14:45:00,139.19,139.31,139.17,139.3,76961.0,135.3204,135.4371,135.301,135.4274,76961.0
2023-11-09 14:50:00,139.29,139.29,139.16,139.19,40373.0,135.4176,135.4176,135.2913,135.3204,40373.0
2023-11-09 14:55:00,139.19,139.23,139.14,139.2,41910.0,135.3204,135.3593,135.2718,135.3301,41910.0
2023-11-09 15:00:00,139.19,139.32,139.12,139.29,166904.0,135.3204,135.4468,135.2524,135.4176,166904.0
2023-11-09 15:05:00,139.28,139.32,139.24,139.3,171576.0,135.4079,135.4468,135.369,135.4274,171576.0
2023-11-09 15:10:00,139.31,139.37,139.3,139.34,121987.0,135.4371,135.4954,135.4274,135.4663,121987.0
2023-11-09 15:15:00,139.34,139.35,139.24,139.29,30993.0,135.4663,135.476,135.369,135.4176,30993.0
2023-11-09 15:20:00,139.28,139.32,139.19,139.21,53995.0,135.4079,135.4468,135.3204,135.3399,53995.0
2023-11-09 15:25:00,139.2,139.27,139.15,139.18,43553.0,135.3301,135.3982,135.2815,135.3107,43553.0
2023-11-09 15:30:00,139.18,139.26,139.13,139.22,77494.0,135.3107,135.3885,135.2621,135.3496,77494.0
2023-11-09 15:35:00,139.21,139.21,139.05,139.08,52351.0,135.3399,135.3399,135.1843,135.2135,52351.0
2023-11-09 15:40:00,139.08,139.14,139.06,139.07,51041.0,135.2135,135.2718,135.194,135.2038,51041.0
2023-11-09 15:45:00,139.08,139.14,139.05,139.09,67290.0,135.2135,135.2718,135.1843,135.2232,67290.0
2023-11-09 15:50:00,139.1,139.22,139.05,139.06,187783.0,135.2329,135.3496,135.1843,135.194,187783.0
2023-11-09 15:55:00,139.06,139.17,139.04,139.13,290728.0,135.194,135.301,135.1746,135.2621,290728.0
2023-11-10 09:30:00,139.82,139.82,139.27,139.28,112623.0,135.9329,135.9329,135.3982,135.4079,112623.0
2023-11-10 09:35:00,139.25,139.44,139.08,139.42,56074.0,135.3788,135.5635,135.2135,135.544,56074.0
2023-11-10 09:40:00,139.46,139.6,139.38,139.6,47082.0,135.5829,135.719,135.5051,135.719,47082.0
2023-11-10 09:45:00,139.61,139.71,139.5,139.63,70688.0,135.7288,135.826,135.6218,135.7482,70688.0
2023-11-10 09:50:00,139.67,139.67,139.39,139.53,90350.0,135.7871,135.7871,135.5149,135.651,90350.0
2023-11-10 09:55:00,139.53,139.53,139.3,139.42,125318.0,135.651,135.651,135.4274,135.544,125318.0
2023-11-10 10:00:00,139.42,139.42,139.2,139.32,36428.0,135.544,135.544,135.3301,135.4468,36428.0
2023-11-10 10:05:00,139.33,139.4,139.22,139.25,53206.0,135.4565,135.5246,135.3496,135.3788,53206.0
2023-11-10 10:10:00,139.22,139.36,139.19,139.21,25388.0,135.3496,135.4857,135.3204,135.3399,25388.0
2023-11-10 10:15:00,139.24,139.3,139.16,139.3,28672.0,135.369,135.4274,135.2913,135.4274,28672.0
2023-11-10 10:20:00,139.3,139.44,139.27,139.31,40534.0,135.4274,135.5635,135.3982,135.4371,40534.0
2023-11-10 10:25:00,139.29,139.33,139.13,139.17,52268.0,135.4176,135.4565,135.2621,135.301,52268.0
2023-11-10 10:30:00,139.17,139.22,139.1,139.1,24945.0,135.301,135.3496,135.2329,135.2329,24945.0
2023-11-10 10:35:00,139.11,139.18,139.07,139.07,26123.0,135.2427,135.3107,135.2038,135.2038,26123.0
2023-11-10 10:40:00,139.06,139.11,139.03,139.09,47872.0,135.194,135.2427,135.1649,135.2232,47872.0
2023-11-10 10:45:00,139.04,139.32,139.04,139.24,67985.0,135.1746,135.4468,135.1746,135.369,67985.0
2023-11-10 10:50:00,139.25,139.3,139.19,139.19,37235.0,135.3788,135.4274,135.3204,135.3204,37235.0
2023-11-10 10:55:00,139.19,139.25,139.17,139.25,14513.0,135.3204,135.3788,135.301,135.3788,14513.0
2023-11-10 11:00:00,139.24,139.43,139.24,139.42,54174.0,135.369,135.5538,135.369,135.544,54174.0
2023-11-10 11:05:00,139.44,139.6,139.42,139.49,60634.0,135.5635,135.719,135.544,135.6121,60634.0
2023-11-10 11:10:00,139.49,139.57,139.44,139.54,155935.0,135.6121,135.6899,135.5635,135.6607,155935.0
2023-11-10 11:15:00,139.55,139.64,139.5,139.53,64950.0,135.6704,135.7579,135.6218,135.651,64950.0
2023-11-10 11:20:00,139.53,139.58,139.51,139.56,38004.0,135.651,135.6996,135.6315,135.6801,38004.0
2023-11-10 11:25:00,139.55,139.6,139.5,139.55,32189.0,135.6704,135.719,135.6218,135.6704,32189.0
2023-11-10 11:30:00,139.55,139.55,139.45,139.46,30749.0,135.6704,135.6704,135.5732,135.5829,30749.0
2023-11-10 11:35:00,139.46,139.52,139.41,139.45,199313.0,135.5829,135.6413,135.5343,135.5732,199313.0
2023-11-10 11:40:00,139.46,139.59,139.45,139.57,25929.0,135.5829,135.7093,135.5732,135.6899,25929.0
2023-11-10 11:45:00,139.57,139.58,139.43,139.44,44851.0,135.6899,135.6996,135.5538,135.5635,44851.0
2023-11-10 11:50:00,139.44,139.55,139.44,139.52,31843.0,135.5635,135.6704,135.5635,135.6413,31843.0
2023-11-10 11:55:00,139.53,139.53,139.47,139.5,31632.0,135.651,135.651,135.5926,135.6218,31632.0
2023-11-10 12:00:00,139.5,139.72,139.49,139.62,61803.0,135.6218,135.8357,135.6121,135.7385,61803.0
2023-11-10 12:05:00,139.62,139.71,139.62,139.68,44896.0,135.7385,135.826,135.7385,135.7968,44896.0
2023-11-10 12:10:00,139.68,139.73,139.6,139.61,31073.0,135.7968,135.8454,135.719,135.7288,31073.0
2023-11-10 12:15:00,139.61,139.64,139.6,139.64,19114.0,135.7288,135.7579,135.719,135.7579,19114.0
2023-11-10 12:20:00,139.64,139.69,139.63,139.67,33202.0,135.7579,135.8065,135.7482,135.7871,33202.0
2023-11-10 12:25:00,139.68,139.71,139.66,139.69,25233.0,135.7968,135.826,135.7774,135.8065,25233.0
2023-11-10 12:30:00,139.69,139.96,139.69,139.95,123572.0,135.8065,136.069,135.8065,136.0593,123572.0
2023-11-10 12:35:00,139.98,140.1,139.94,140.08,96785.0,136.0885,136.2051,136.0496,136.1857,96785.0
2023-11-10 12:40:00,140.07,140.09,140.01,140.06,28269.0,136.176,136.1954,136.1176,136.1662,28269.0
2023-11-10 12:45:00,140.05,140.09,140.01,140.02,39025.0,136.1565,136.1954,136.1176,136.1274,39025.0
2023-11-10 12:50:00,140.06,140.24,140.01,140.24,21190.0,136.1662,136.3412,136.1176,136.3412,21190.0
2023-11-10 12:55:00,140.25,140.25,140.11,140.2,26239.0,136.351,136.351,136.2149,136.3023,26239.0
2023-11-10 13:00:00,140.2,140.22,140.15,140.22,11553.0,136.3023,136.3218,136.2537,136.3218,11553.0
2023-11-10 13:05:00,140.22,140.22,140.12,140.13,81171.0,136.3218,136.3218,136.2246,136.2343,81171.0
2023-11-10 13:10:00,140.13,140.17,140.08,140.11,28924.0,136.2343,136.2732,136.1857,136.2149,28924.0
2023-11-10 13:15:00,140.13,140.13,140.05,140.13,59649.0,136.2343,136.2343,136.1565,136.2343,59649.0
2023-11-10 13:20:00,140.14,140.26,140.14,140.25,15853.0,136.244,136.3607,136.244,136.351,15853.0
2023-11-10 13:25:00,140.25,140.41,140.25,140.3,107309.0,136.351,136.5065,136.351,136.3996,107309.0
2023-11-10 13:30:00,140.31,140.44,140.31,140.38,26251.0,136.4093,136.5357,136.4093,136.4773,26251.0
2023-11-10 13:35:00,140.39,140.42,140.35,140.4,27193.0,136.4871,136.5162,136.4482,136.4968,27193.0
2023-11-10 13:40:00,140.41,140.52,140.41,140.47,30508.0,136.5065,136.6135,136.5065,136.5648,30508.0
2023-11-10 13:45:00,140.47,140.54,140.45,140.48,24930.0,136.5648,136.6329,136.5454,136.5746,24930.0
2023-11-10 13:50:00,140.48,140.49,140.39,140.42,86612.0,136.5746,136.5843,136.4871,136.5162,86612.0
2023-11-10 13:55:00,140.4,140.49,140.38,140.46,61771.0,136.4968,136.5843,136.4773,136.5551,61771.0
2023-11-10 14:00:00,140.47,140.51,140.44,140.44,42321.0,136.5648,136.6037,136.5357,136.5357,42321.0
2023-11-10 14:05:00,140.45,140.5,140.42,140.49,21199.0,136.5454,136.594,136.5162,136.5843,21199.0
2023-11-10 14:10:00,140.5,140.66,140.49,140.61,29037.0,136.594,136.7496,136.5843,136.701,29037.0
2023-11-10 14:15:00,140.62,140.64,140.56,140.58,17397.0,136.7107,136.7301,136.6523,136.6718,17397.0
2023-11-10 14:20:00,140.58,140.63,140.54,140.57,15537.0,136.6718,136.7204,136.6329,136.6621,15537.0
2023-11-10 14:25:00,140.56,140.6,140.52,140.59,38289.0,136.6523,136.6912,136.6135,136.6815,38289.0
2023-11-10 14:30:00,140.59,140.6,140.54,140.56,48901.0,136.6815,136.6912,136.6329,136.6523,48901.0
2023-11-10 14:35:00,140.56,140.58,140.5,140.56,32721.0,136.6523,136.6718,136.594,136.6523,32721.0
2023-11-10 14:40:00,140.55,140.58,140.53,140.55,23221.0,136.6426,136.6718,136.6232,136.6426,23221.0
2023-11-10 14:45:00,140.55,140.6,140.54,140.58,28133.0,136.6426,136.6912,136.6329,136.6718,28133.0
2023-11-10 14:50:00,140.59,140.64,140.51,140.56,27892.0,136.6815,136.7301,136.6037,136.6523,27892.0
2023-11-10 14:55:00,140.55,140.56,140.49,140.51,68806.0,136.6426,136.6523,136.5843,136.6037,68806.0
2023-11-10 15:00:00,140.52,140.58,140.5,140.53,39031.0,136.6135,136.6718,136.594,136.6232,39031.0
2023-11-10 15:05:00,140.53,140.62,140.52,140.62,2296058.0,136.6232,136.7107,136.6135,136.7107,2296058.0
2023-11-10 15:10:00,140.62,140.64,140.57,140.61,23528.0,136.7107,136.7301,136.6621,136.701,23528.0
2023-11-10 15:15:00,140.6,140.69,140.5,140.69,62626.0,136.6912,136.7787,136.594,136.7787,62626.0
2023-11-10 15:20:00,140.68,140.68,140.6,140.64,26381.0,136.769,136.769,136.6912,136.7301,26381.0
2023-11-10 15:25:00,140.65,140.75,140.62,140.75,53883.0,136.7398,136.8371,136.7107,136.8371,53883.0
2023-11-10 15:30:00,140.74,140.77,140.7,140.77,89647.0,136.8273,136.8565,136.7884,136.8565,89647.0
2023-11-10 15:35:00,140.77,140.83,140.71,140.71,42934.0,136.8565,136.9148,136.7982,136.7982,42934.0
2023-11-10 15:40:00,140.72,140.8,140.7,140.78,16191.0,136.8079,136.8857,136.7884,136.8662,16191.0
2023-11-10 15:45:00,140.78,140.89,140.74,140.78,104507.0,136.8662,136.9732,136.8273,136.8662,104507.0
2023-11-10 15:50:00,140.8,140.89,140.78,140.8,85469.0,136.8857,136.9732,136.8662,136.8857,85469.0
2023-11-10 15:55:00,140.8,140.82,140.74,140.79,212671.0,136.8857,136.9051,136.8273,136.8759,212671.0
2023-11-13 09:30:00,140.25,140.66,140.21,140.21,177520.0,136.351,136.7496,136.3121,136.3121,177520.0
2023-11-13 09:35:00,140.21,140.39,140.13,140.39,38487.0,136.3121,136.4871,136.2343,136.4871,38487.0
2023-11-13 09:40:00,140.41,140.52,140.37,140.45,22039.0,136.5065,136.6135,136.4676,136.5454,22039.0
2023-11-13 09:45:00,140.46,140.55,140.42,140.5,32009.0,136.5551,136.6426,136.5162,136.594,32009.0
2023-11-13 09:50:00,140.5,140.62,140.4,140.46,50541.0,136.594,136.7107,136.4968,136.5551,50541.0
2023-11-13 09:55:00,140.46,140.46,140.29,140.35,23947.0,136.5551,136.5551,136.3898,136.4482,23947.0
2023-11-13 10:00:00,140.34,140.34,140.13,140.18,25223.0,136.4385,136.4385,136.2343,136.2829,25223.0
2023-11-13 10:05:00,140.24,140.31,140.16,140.23,46253.0,136.3412,136.4093,136.2635,136.3315,46253.0
2023-11-13 10:10:00,140.22,140.32,140.06,140.29,54408.0,136.3218,136.419,136.1662,136.3898,54408.0
2023-11-13 10:15:00,140.3,140.34,140.19,140.32,68689.0,136.3996,136.4385,136.2926,136.419,68689.0
2023-11-13 10:20:00,140.32,140.36,140.25,140.25,26932.0,136.419,136.4579,136.351,136.351,26932.0
2023-11-13 10:25:00,140.24,140.33,140.22,140.32,22339.0,136.3412,136.4287,136.3218,136.419,22339.0
2023-11-13 10:30:00,140.31,140.38,140.24,140.33,47763.0,136.4093,136.4773,136.3412,136.4287,47763.0
2023-11-13 10:35:00,140.33,140.36,140.26,140.29,37753.0,136.4287,136.4579,136.3607,136.3898,37753.0
2023-11-13 10:40:00,140.28,140.36,140.26,140.33,27238.0,136.3801,136.4579,136.3607,136.4287,27238.0
2023-11-13 10:45:00,140.33,140.4,140.28,140.35,42920.0,136.4287,136.4968,136.3801,136.4482,42920.0
2023-11-13 10:50:00,140.35,140.52,140.35,140.47,31852.0,136.4482,136.6135,136.4482,136.5648,31852.0
2023-11-13 10:55:00,140.47,140.51,140.42,140.46,31022.0,136.5648,136.6037,136.5162,136.5551,31022.0
2023-11-13 11:00:00,140.45,140.5,140.41,140.46,30530.0,136.5454,136.594,136.5065,136.5551,30530.0
2023-11-13 11:05:00,140.46,140.5,140.4,140.43,79646.0,136.5551,136.594,136.4968,136.526,79646.0
2023-11-13 11:10:00,140.42,140.49,140.4,140.48,26096.0,136.5162,136.5843,136.4968,136.5746,26096.0
2023-11-13 11:15:00,140.49,140.49,140.35,140.45,78091.0,136.5843,136.5843,136.4482,136.5454,78091.0
2023-11-13 11:20:00,140.45,140.56,140.4,140.56,34546.0,136.5454,136.6523,136.4968,136.6523,34546.0
2023-11-13 11:25:00,140.56,140.68,140.55,140.67,81198.0,136.6523,136.769,136.6426,136.7593,81198.0
2023-11-13 11:30:00,140.67,140.72,140.63,140.67,52552.0,136.7593,136.8079,136.7204,136.7593,52552.0
2023-11-13 11:35:00,140.68,140.69,140.58,140.6,32380.0,136.769,136.7787,136.6718,136.6912,32380.0
2023-11-13 11:40:00,140.61,140.77,140.6,140.74,105918.0,136.701,136.8565,136.6912,136.8273,105918.0
2023-11-13 11:45:00,140.74,140.96,140.73,140.88,111405.0,136.8273,137.0412,136.8176,136.9634,111405.0
2023-11-13 11:50:00,140.89,140.94,140.86,140.91,30196.0,136.9732,137.0218,136.944,136.9926,30196.0
2023-11-13 11:55:00,140.91,140.95,140.89,140.89,32042.0,136.9926,137.0315,136.9732,136.9732,32042.0
2023-11-13 12:00:00,140.9,140.95,140.87,140.91,75763.0,136.9829,137.0315,136.9537,136.9926,75763.0
2023-11-13 12:05:00,140.91,140.93,140.8,140.83,67535.0,136.9926,137.0121,136.8857,136.9148,67535.0
2023-11-13 12:10:00,140.84,140.87,140.68,140.78,72939.0,136.9246,136.9537,136.769,136.8662,72939.0
2023-11-13 12:15:00,140.78,140.91,140.75,140.76,73072.0,136.8662,136.9926,136.8371,136.8468,73072.0
2023-11-13 12:20:00,140.76,140.9,140.75,140.89,20203.0,136.8468,136.9829,136.8371,136.9732,20203.0
2023-11-13 12:25:00,140.88,140.92,140.79,140.82,21870.0,136.9634,137.0023,136.8759,136.9051,21870.0
2023-11-13 12:30:00,140.81,140.82,140.7,140.77,19339.0,136.8954,136.9051,136.7884,136.8565,19339.0
2023-11-13 12:35:00,140.77,140.77,140.7,140.73,31165.0,136.8565,136.8565,136.7884,136.8176,31165.0
2023-11-13 12:40:00,140.74,140.75,140.67,140.69,18274.0,136.8273,136.8371,136.7593,136.7787,18274.0
2023-11-13 12:45:00,140.68,140.68,140.57,140.6,42120.0,136.769,136.769,136.6621,136.6912,42120.0
2023-11-13 12:50:00,140.6,140.65,140.57,140.59,37793.0,136.6912,136.7398,136.6621,136.6815,37793.0
2023-11-13 12:55:00,140.59,140.67,140.55,140.67,25231.0,136.6815,136.7593,136.6426,136.7593,25231.0
2023-11-13 13:00:00,140.67,140.68,140.61,140.62,17905.0,136.7593,136.769,136.701,136.7107,17905.0
2023-11-13 13:05:00,140.63,140.64,140.51,140.52,15419.0,136.7204,136.7301,136.6037,136.6135,15419.0
2023-11-13 13:10:00,140.51,140.63,140.5,140.61,31169.0,136.6037,136.7204,136.594,136.701,31169.0
2023-11-13 13:15:00,140.6,140.69,140.6,140.66,17030.0,136.6912,136.7787,136.6912,136.7496,17030.0
2023-11-13 13:20:00,140.66,140.66,140.54,140.64,25265.0,136.7496,136.7496,136.6329,136.7301,25265.0
2023-11-13 13:25:00,140.64,140.65,140.53,140.53,10803.0,136.7301,136.7398,136.6232,136.6232,10803.0
2023-11-13 13:30:00,140.53,140.53,140.44,140.46,30627.0,136.6232,136.6232,136.5357,136.5551,30627.0
2023-11-13 13:35:00,140.46,140.57,140.45,140.57,20347.0,136.5551,136.6621,136.5454,136.6621,20347.0
2023-11-13 13:40:00,140.57,140.73,140.54,140.7,19682.0,136.6621,136.8176,136.6329,136.7884,19682.0
2023-11-13 13:45:00,140.71,140.76,140.71,140.73,18152.0,136.7982,136.8468,136.7982,136.8176,18152.0
2023-11-13 13:50:00,140.72,140.74,140.6,140.6,23858.0,136.8079,136.8273,136.6912,136.6912,23858.0
2023-11-13 13:55:00,140.61,140.61,140.55,140.56,59960.0,136.701,136.701,136.6426,136.6523,59960.0
2023-11-13 14:00:00,140.57,140.61,140.55,140.59,20188.0,136.6621,136.701,136.6426,136.6815,20188.0
2023-11-13 14:05:00,140.59,140.65,140.54,140.61,38113.0,136.6815,136.7398,136.6329,136.701,38113.0
2023-11-13 14:10:00,140.61,140.63,140.57,140.59,11969.0,136.701,136.7204,136.6621,136.6815,11969.0
2023-11-13 14:15:00,140.57,140.57,140.48,140.52,12143.0,136.6621,136.6621,136.5746,136.6135,12143.0
2023-11-13 14:20:00,140.5,140.56,140.46,140.56,12452.0,136.594,136.6523,136.5551,136.6523,12452.0
2023-11-13 14:25:00,140.57,140.61,140.53,140.6,26635.0,136.6621,136.701,136.6232,136.6912,26635.0
2023-11-13 14:30:00,140.61,140.64,140.58,140.62,24020.0,136.701,136.7301,136.6718,136.7107,24020.0
2023-11-13 14:35:00,140.62,140.71,140.62,140.67,21258.0,136.7107,136.7982,136.7107,136.7593,21258.0
2023-11-13 14:40:00,140.68,140.72,140.65,140.66,41103.0,136.769,136.8079,136.7398,136.7496,41103.0
2023-11-13 14:45:00,140.67,140.7,140.64,140.66,45261.0,136.7593,136.7884,136.7301,136.7496,45261.0
2023-11-13 14:50:00,140.66,140.66,140.52,140.56,33635.0,136.7496,136.7496,136.6135,136.6523,33635.0
2023-11-13 14:55:00,140.55,140.59,140.53,140.54,33344.0,136.6426,136.6815,136.6232,136.6329,33344.0
2023-11-13 15:00:00,140.54,140.59,140.48,140.57,47061.0,136.6329,136.6815,136.5746,136.6621,47061.0
2023-11-13 15:05:00,140.57,140.59,140.52,140.58,28051.0,136.6621,136.6815,136.6135,136.6718,28051.0
2023-11-13 15:10:00,140.58,140.64,140.55,140.62,18426.0,136.6718,136.7301,136.6426,136.7107,18426.0
2023-11-13 15:15:00,140.62,140.63,140.55,140.62,30485.0,136.7107,136.7204,136.6426,136.7107,30485.0
2023-11-13 15:20:00,140.63,140.67,140.62,140.67,23235.0,136.7204,136.7593,136.7107,136.7593,23235.0
2023-11-13 15:25:00,140.67,140.69,140.63,140.64,26189.0,136.7593,136.7787,136.7204,136.7301,26189.0
2023-11-13 15:30:00,140.63,140.69,140.59,140.64,38514.0,136.7204,136.7787,136.6815,136.7301,38514.0
2023-11-13 15:35:00,140.63,140.67,140.59,140.63,19577.0,136.7204,136.7593,136.6815,136.7204,19577.0
2023-11-13 15:40:00,140.63,140.64,140.58,140.59,20706.0,136.7204,136.7301,136.6718,136.6815,20706.0
2023-11-13 15:45:00,140.59,140.65,140.57,140.62,46291.0,136.6815,136.7398,136.6621,136.7107,46291.0
2023-11-13 15:50:00,140.63,140.64,140.46,140.55,75763.0,136.7204,136.7301,136.5551,136.6426,75763.0
2023-11-13 15:55:00,140.55,140.57,140.51,140.56,273116.0,136.6426,136.6621,136.6037,136.6523,273116.0
2023-11-14 09:30:00,142.75,143.46,142.75,143.35,749503.0,138.7815,139.4717,138.7815,139.3648,749503.0
2023-11-14 09:35:00,143.35,143.42,143.12,143.41,330103.0,139.3648,139.4328,139.1412,139.4231,330103.0
2023-11-14 09:40:00,143.41,143.63,143.39,143.56,204097.0,139.4231,139.637,139.4037,139.5689,204097.0
2023-11-14 09:45:00,143.56,143.89,143.55,143.77,192415.0,139.5689,139.8898,139.5592,139.7731,192415.0
2023-11-14 09:50:00,143.77,143.85,143.68,143.84,137326.0,139.7731,139.8509,139.6856,139.8412,137326.0
2023-11-14 09:55:00,143.83,143.98,143.81,143.97,224069.0,139.8314,139.9773,139.812,139.9675,224069.0
2023-11-14 10:00:00,143.97,144.18,143.92,144.1,510556.0,139.9675,140.1717,139.9189,140.0939,510556.0
2023-11-14 10:05:00,144.11,144.12,143.77,144.03,229622.0,140.1036,140.1134,139.7731,140.0259,229622.0
2023-11-14 10:10:00,144.03,144.12,144.01,144.05,130553.0,140.0259,140.1134,140.0064,140.0453,130553.0
2023-11-14 10:15:00,144.05,144.14,144.03,144.12,217365.0,140.0453,140.1328,140.0259,140.1134,217365.0
2023-11-14 10:20:00,144.13,144.27,144.05,144.24,218307.0,140.1231,140.2592,140.0453,140.23,218307.0
2023-11-14 10:25:00,144.24,144.39,144.22,144.36,197738.0,140.23,140.3759,140.2106,140.3467,197738.0
2023-11-14 10:30:00,144.37,144.5,144.3,144.48,195906.0,140.3564,140.4828,140.2884,140.4634,195906.0
2023-11-14 10:35:00,144.48,144.51,144.45,144.5,253213.0,140.4634,140.4925,140.4342,140.4828,253213.0
2023-11-14 10:40:00,144.5,144.55,144.47,144.53,103150.0,140.4828,140.5314,140.4536,140.512,103150.0
2023-11-14 10:45:00,144.53,144.65,144.52,144.59,108522.0,140.512,140.6286,140.5023,140.5703,108522.0
2023-11-14 10:50:00,144.6,144.67,144.57,144.67,81265.0,140.58,140.6481,140.5509,140.6481,81265.0
2023-11-14 10:55:00,144.67,144.7,144.59,144.67,165869.0,140.6481,140.6772,140.5703,140.6481,165869.0
2023-11-14 11:00:00,144.68,144.83,144.68,144.83,93631.0,140.6578,140.8036,140.6578,140.8036,93631.0
2023-11-14 11:05:00,144.84,144.84,144.77,144.8,226769.0,140.8134,140.8134,140.7453,140.7745,226769.0
2023-11-14 11:10:00,144.79,144.95,144.79,144.93,144742.0,140.7647,140.9203,140.7647,140.9009,144742.0
2023-11-14 11:15:00,144.93,144.96,144.86,144.87,107836.0,140.9009,140.93,140.8328,140.8425,107836.0
2023-11-14 11:20:00,144.86,144.93,144.83,144.91,145039.0,140.8328,140.9009,140.8036,140.8814,145039.0
2023-11-14 11:25:00,144.91,144.99,144.9,144.98,90272.0,140.8814,140.9592,140.8717,140.9495,90272.0
2023-11-14 11:30:00,144.97,145.01,144.93,145.01,165881.0,140.9397,140.9786,140.9009,140.9786,165881.0
2023-11-14 11:35:00,145.01,145.04,144.91,144.91,126019.0,140.9786,141.0078,140.8814,140.8814,126019.0
2023-11-14 11:40:00,144.91,144.96,144.89,144.96,185480.0,140.8814,140.93,140.862,140.93,185480.0
2023-11-14 11:45:00,144.96,145.03,144.8,144.85,139072.0,140.93,140.9981,140.7745,140.8231,139072.0
2023-11-14 11:50:00,144.85,144.88,144.75,144.81,152125.0,140.8231,140.8522,140.7259,140.7842,152125.0
2023-11-14 11:55:00,144.8,144.81,144.62,144.67,208391.0,140.7745,140.7842,140.5995,140.6481,208391.0
2023-11-14 12:00:00,144.66,144.69,144.61,144.63,99863.0,140.6384,140.6675,140.5897,140.6092,99863.0
2023-11-14 12:05:00,144.63,144.64,144.42,144.43,136637.0,140.6092,140.6189,140.405,140.4148,136637.0
2023-11-14 12:10:00,144.43,144.51,144.41,144.48,92466.0,140.4148,140.4925,140.3953,140.4634,92466.0
2023-11-14 12:15:00,144.49,144.49,144.39,144.41,93122.0,140.4731,140.4731,140.3759,140.3953,93122.0
2023-11-14 12:20:00,144.4,144.4,144.28,144.31,137156.0,140.3856,140.3856,140.2689,140.2981,137156.0
2023-11-14 12:25:00,144.31,144.45,144.31,144.39,102820.0,140.2981,140.4342,140.2981,140.3759,102820.0
2023-11-14 12:30:00,144.4,144.49,144.39,144.45,105312.0,140.3856,140.4731,140.3759,140.4342,105312.0
2023-11-14 12:35:00,144.45,144.49,144.39,144.49,136953.0,140.4342,140.4731,140.3759,140.4731,136953.0
2023-11-14 12:40:00,144.5,144.51,144.37,144.43,151937.0,140.4828,140.4925,140.3564,140.4148,151937.0
2023-11-14 12:45:00,144.44,144.49,144.42,144.48,119204.0,140.4245,140.4731,140.405,140.4634,119204.0
2023-11-14 12:50:00,144.49,144.5,144.42,144.49,114345.0,140.4731,140.4828,140.405,140.4731,114345.0
2023-11-14 12:55:00,144.49,144.49,144.43,144.45,59137.0,140.4731,140.4731,140.4148,140.4342,59137.0
2023-11-14 13:00:00,144.45,144.49,144.4,144.48,98527.0,140.4342,140.4731,140.3856,140.4634,98527.0
2023-11-14 13:05:00,144.48,144.51,144.44,144.47,98869.0,140.4634,140.4925,140.4245,140.4536,98869.0
2023-11-14 13:10:00,144.47,144.47,144.39,144.39,156491.0,140.4536,140.4536,140.3759,140.3759,156491.0
2023-11-14 13:15:00,144.39,144.42,144.36,144.4,91977.0,140.3759,140.405,140.3467,140.3856,91977.0
2023-11-14 13:20:00,144.4,144.4,144.35,144.4,112070.0,140.3856,140.3856,140.337,140.3856,112070.0
2023-11-14 13:25:00,144.41,144.49,144.4,144.49,97024.0,140.3953,140.4731,140.3856,140.4731,97024.0
2023-11-14 13:30:00,144.49,144.6,144.48,144.53,132308.0,140.4731,140.58,140.4634,140.512,132308.0
2023-11-14 13:35:00,144.53,144.61,144.48,144.61,121247.0,140.512,140.5897,140.4634,140.5897,121247.0
2023-11-14 13:40:00,144.61,144.63,144.52,144.54,103912.0,140.5897,140.6092,140.5023,140.5217,103912.0
2023-11-14 13:45:00,144.53,144.56,144.5,144.56,77861.0,140.512,140.5411,140.4828,140.5411,77861.0
2023-11-14 13:50:00,144.56,144.59,144.47,144.49,66167.0,140.5411,140.5703,140.4536,140.4731,66167.0
2023-11-14 13:55:00,144.49,144.52,144.39,144.39,125109.0,140.4731,140.5023,140.3759,140.3759,125109.0
2023-11-14 14:00:00,144.4,144.43,144.36,144.4,141128.0,140.3856,140.4148,140.3467,140.3856,141128.0
2023-11-14 14:05:00,144.39,144.43,144.28,144.36,83586.0,140.3759,140.4148,140.2689,140.3467,83586.0
2023-11-14 14:10:00,144.35,144.4,144.2,144.38,150146.0,140.337,140.3856,140.1911,140.3661,150146.0
2023-11-14 14:15:00,144.38,144.39,144.32,144.34,71465.0,140.3661,140.3759,140.3078,140.3273,71465.0
2023-11-14 14:20:00,144.34,144.36,144.3,144.36,61067.0,140.3273,140.3467,140.2884,140.3467,61067.0
2023-11-14 14:25:00,144.35,144.44,144.33,144.43,70261.0,140.337,140.4245,140.3175,140.4148,70261.0
2023-11-14 14:30:00,144.43,144.58,144.43,144.53,92891.0,140.4148,140.5606,140.4148,140.512,92891.0
2023-11-14 14:35:00,144.54,144.55,144.51,144.54,104443.0,140.5217,140.5314,140.4925,140.5217,104443.0
2023-11-14 14:40:00,144.55,144.6,144.53,144.56,146001.0,140.5314,140.58,140.512,140.5411,146001.0
2023-11-14 14:45:00,144.56,144.62,144.51,144.56,102374.0,140.5411,140.5995,140.4925,140.5411,102374.0
2023-11-14 14:50:00,144.57,144.63,144.56,144.61,95323.0,140.5509,140.6092,140.5411,140.5897,95323.0
2023-11-14 14:55:00,144.61,144.68,144.6,144.67,88144.0,140.5897,140.6578,140.58,140.6481,88144.0
2023-11-14 15:00:00,144.68,144.71,144.6,144.69,139265.0,140.6578,140.687,140.58,140.6675,139265.0
2023-11-14 15:05:00,144.69,144.85,144.68,144.84,102271.0,140.6675,140.8231,140.6578,140.8134,102271.0
2023-11-14 15:10:00,144.84,144.9,144.81,144.87,254345.0,140.8134,140.8717,140.7842,140.8425,254345.0
2023-11-14 15:15:00,144.86,144.91,144.86,144.9,58542.0,140.8328,140.8814,140.8328,140.8717,58542.0
2023-11-14 15:20:00,144.89,144.93,144.83,144.84,174224.0,140.862,140.9009,140.8036,140.8134,174224.0
2023-11-14 15:25:00,144.83,144.92,144.79,144.91,90630.0,140.8036,140.8911,140.7647,140.8814,90630.0
2023-11-14 15:30:00,144.91,144.93,144.84,144.85,127871.0,140.8814,140.9009,140.8134,140.8231,127871.0
2023-11-14 15:35:00,144.86,144.89,144.77,144.81,181766.0,140.8328,140.862,140.7453,140.7842,181766.0
2023-11-14 15:40:00,144.81,144.87,144.78,144.8,168558.0,140.7842,140.8425,140.755,140.7745,168558.0
2023-11-14 15:45:00,144.79,144.8,144.65,144.66,327387.0,140.7647,140.7745,140.6286,140.6384,327387.0
2023-11-14 15:50:00,144.65,144.66,144.49,144.55,348560.0,140.6286,140.6384,140.4731,140.5314,348560.0
2023-11-14 15:55:00,144.55,144.63,144.48,144.58,783306.0,140.5314,140.6092,140.4634,140.5606,783306.0
2023-11-15 09:30:00,144.89,145.31,144.89,145.29,314131.0,140.862,141.2703,140.862,141.2508,314131.0
2023-11-15 09:35:00,145.3,145.48,145.21,145.44,137492.0,141.2606,141.4356,141.1731,141.3967,137492.0
2023-11-15 09:40:00,145.44,145.48,145.25,145.34,94218.0,141.3967,141.4356,141.212,141.2995,94218.0
2023-11-15 09:45:00,145.33,145.54,145.3,145.48,151391.0,141.2897,141.4939,141.2606,141.4356,151391.0
2023-11-15 09:50:00,145.48,145.55,145.34,145.52,77385.0,141.4356,141.5036,141.2995,141.4744,77385.0
2023-11-15 09:55:00,145.51,145.59,145.41,145.58,139579.0,141.4647,141.5425,141.3675,141.5328,139579.0
2023-11-15 10:00:00,145.59,145.71,145.58,145.7,73508.0,141.5425,141.6592,141.5328,141.6494,73508.0
2023-11-15 10:05:00,145.69,145.83,145.67,145.83,150071.0,141.6397,141.7758,141.6203,141.7758,150071.0
2023-11-15 10:10:00,145.81,145.89,145.74,145.89,60853.0,141.7564,141.8342,141.6883,141.8342,60853.0
2023-11-15 10:15:00,145.9,146.08,145.86,145.98,76503.0,141.8439,142.0189,141.805,141.9217,76503.0
2023-11-15 10:20:00,145.98,146.08,145.95,146.06,85720.0,141.9217,142.0189,141.8925,141.9994,85720.0
2023-11-15 10:25:00,146.06,146.13,146.01,146.01,123435.0,141.9994,142.0675,141.9508,141.9508,123435.0
2023-11-15 10:30:00,146.02,146.09,145.98,146.06,143524.0,141.9605,142.0286,141.9217,141.9994,143524.0
2023-11-15 10:35:00,146.07,146.15,146.05,146.14,51149.0,142.0092,142.0869,141.9897,142.0772,51149.0
2023-11-15 10:40:00,146.13,146.16,146.09,146.13,42485.0,142.0675,142.0967,142.0286,142.0675,42485.0
2023-11-15 10:45:00,146.14,146.18,146.04,146.09,49694.0,142.0772,142.1161,141.98,142.0286,49694.0
2023-11-15 10:50:00,146.1,146.13,146.03,146.12,72916.0,142.0383,142.0675,141.9703,142.0578,72916.0
2023-11-15 10:55:00,146.12,146.15,146.06,146.08,85418.0,142.0578,142.0869,141.9994,142.0189,85418.0
2023-11-15 11:00:00,146.07,146.23,146.07,146.15,150255.0,142.0092,142.1647,142.0092,142.0869,150255.0
2023-11-15 11:05:00,146.15,146.16,145.97,146.05,133873.0,142.0869,142.0967,141.9119,141.9897,133873.0
2023-11-15 11:10:00,146.06,146.11,145.85,145.86,62985.0,141.9994,142.048,141.7953,141.805,62985.0
2023-11-15 11:15:00,145.86,145.9,145.79,145.87,136495.0,141.805,141.8439,141.7369,141.8147,136495.0
2023-11-15 11:20:00,145.87,145.95,145.83,145.94,64881.0,141.8147,141.8925,141.7758,141.8828,64881.0
2023-11-15 11:25:00,145.93,145.93,145.79,145.84,109596.0,141.8731,141.8731,141.7369,141.7856,109596.0
2023-11-15 11:30:00,145.84,145.85,145.73,145.75,78858.0,141.7856,141.7953,141.6786,141.6981,78858.0
2023-11-15 11:35:00,145.74,145.75,145.53,145.57,174264.0,141.6883,141.6981,141.4842,141.5231,174264.0
2023-11-15 11:40:00,145.56,145.56,145.36,145.42,75812.0,141.5133,141.5133,141.3189,141.3772,75812.0
2023-11-15 11:45:00,145.43,145.63,145.43,145.61,70784.0,141.387,141.5814,141.387,141.5619,70784.0
2023-11-15 11:50:00,145.6,145.63,145.5,145.56,72456.0,141.5522,141.5814,141.455,141.5133,72456.0
2023-11-15 11:55:00,145.56,145.59,145.53,145.55,37563.0,141.5133,141.5425,141.4842,141.5036,37563.0
2023-11-15 12:00:00,145.55,145.62,145.53,145.56,29037.0,141.5036,141.5717,141.4842,141.5133,29037.0
2023-11-15 12:05:00,145.56,145.59,145.48,145.52,38967.0,141.5133,141.5425,141.4356,141.4744,38967.0
2023-11-15 12:10:00,145.52,145.59,145.45,145.58,63213.0,141.4744,141.5425,141.4064,141.5328,63213.0
2023-11-15 12:15:00,145.57,145.61,145.53,145.59,45905.0,141.5231,141.5619,141.4842,141.5425,45905.0
2023-11-15 12:20:00,145.59,145.61,145.55,145.61,41196.0,141.5425,141.5619,141.5036,141.5619,41196.0
2023-11-15 12:25:00,145.61,145.68,145.6,145.68,48471.0,141.5619,141.63,141.5522,141.63,48471.0
2023-11-15 12:30:00,145.68,145.7,145.58,145.69,40168.0,141.63,141.6494,141.5328,141.6397,40168.0
2023-11-15 12:35:00,145.68,145.77,145.67,145.74,37854.0,141.63,141.7175,141.6203,141.6883,37854.0
2023-11-15 12:40:00,145.74,145.77,145.6,145.63,110343.0,141.6883,141.7175,141.5522,141.5814,110343.0
2023-11-15 12:45:00,145.64,145.67,145.6,145.65,38501.0,141.5911,141.6203,141.5522,141.6008,38501.0
2023-11-15 12:50:00,145.65,145.65,145.56,145.59,32061.0,141.6008,141.6008,141.5133,141.5425,32061.0
2023-11-15 12:55:00,145.59,145.62,145.5,145.54,36651.0,141.5425,141.5717,141.455,141.4939,36651.0
2023-11-15 13:00:00,145.53,145.59,145.46,145.48,31446.0,141.4842,141.5425,141.4161,141.4356,31446.0
2023-11-15 13:05:00,145.48,145.5,145.34,145.37,39401.0,141.4356,141.455,141.2995,141.3286,39401.0
2023-11-15 13:10:00,145.36,145.44,145.29,145.31,71779.0,141.3189,141.3967,141.2508,141.2703,71779.0
2023-11-15 13:15:00,145.32,145.36,145.27,145.36,211783.0,141.28,141.3189,141.2314,141.3189,211783.0
2023-11-15 13:20:00,145.36,145.45,145.36,145.45,48215.0,141.3189,141.4064,141.3189,141.4064,48215.0
2023-11-15 13:25:00,145.44,145.5,145.4,145.47,142100.0,141.3967,141.455,141.3578,141.4258,142100.0
2023-11-15 13:30:00,145.46,145.51,145.41,145.51,47819.0,141.4161,141.4647,141.3675,141.4647,47819.0
2023-11-15 13:35:00,145.51,145.54,145.48,145.53,39267.0,141.4647,141.4939,141.4356,141.4842,39267.0
2023-11-15 13:40:00,145.54,145.59,145.51,145.54,31384.0,141.4939,141.5425,141.4647,141.4939,31384.0
2023-11-15 13:45:00,145.53,145.56,145.51,145.53,29020.0,141.4842,141.5133,141.4647,141.4842,29020.0
2023-11-15 13:50:00,145.53,145.58,145.5,145.53,37767.0,141.4842,141.5328,141.455,141.4842,37767.0
2023-11-15 13:55:00,145.52,145.56,145.5,145.56,132109.0,141.4744,141.5133,141.455,141.5133,132109.0
2023-11-15 14:00:00,145.57,145.67,145.56,145.64,86884.0,141.5231,141.6203,141.5133,141.5911,86884.0
2023-11-15 14:05:00,145.65,145.68,145.62,145.62,37823.0,141.6008,141.63,141.5717,141.5717,37823.0
2023-11-15 14:10:00,145.61,145.64,145.59,145.6,36153.0,141.5619,141.5911,141.5425,141.5522,36153.0
2023-11-15 14:15:00,145.6,145.6,145.39,145.45,113236.0,141.5522,141.5522,141.3481,141.4064,113236.0
2023-11-15 14:20:00,145.44,145.48,145.35,145.48,163912.0,141.3967,141.4356,141.3092,141.4356,163912.0
2023-11-15 14:25:00,145.48,145.59,145.47,145.58,41115.0,141.4356,141.5425,141.4258,141.5328,41115.0
2023-11-15 14:30:00,145.58,145.63,145.56,145.62,36269.0,141.5328,141.5814,141.5133,141.5717,36269.0
2023-11-15 14:35:00,145.63,145.64,145.58,145.62,38037.0,141.5814,141.5911,141.5328,141.5717,38037.0
2023-11-15 14:40:00,145.62,145.63,145.52,145.56,74685.0,141.5717,141.5814,141.4744,141.5133,74685.0
2023-11-15 14:45:00,145.56,145.57,145.44,145.45,149679.0,141.5133,141.5231,141.3967,141.4064,149679.0
2023-11-15 14:50:00,145.46,145.48,145.41,145.44,97277.0,141.4161,141.4356,141.3675,141.3967,97277.0
2023-11-15 14:55:00,145.44,145.53,145.43,145.52,149040.0,141.3967,141.4842,141.387,141.4744,149040.0
2023-11-15 15:00:00,145.52,145.59,145.47,145.47,47127.0,141.4744,141.5425,141.4258,141.4258,47127.0
2023-11-15 15:05:00,145.47,145.51,145.45,145.45,37747.0,141.4258,141.4647,141.4064,141.4064,37747.0
2023-11-15 15:10:00,145.45,145.55,145.45,145.55,69384.0,141.4064,141.5036,141.4064,141.5036,69384.0
2023-11-15 15:15:00,145.55,145.57,145.48,145.52,57735.0,141.5036,141.5231,141.4356,141.4744,57735.0
2023-11-15 15:20:00,145.5,145.52,145.43,145.45,44466.0,141.455,141.4744,141.387,141.4064,44466.0
2023-11-15 15:25:00,145.44,145.52,145.43,145.52,78834.0,141.3967,141.4744,141.387,141.4744,78834.0
2023-11-15 15:30:00,145.52,145.7,145.5,145.52,452641.0,141.4744,141.6494,141.455,141.4744,452641.0
2023-11-15 15:35:00,145.52,145.57,145.51,145.54,48963.0,141.4744,141.5231,141.4647,141.4939,48963.0
2023-11-15 15:40:00,145.54,145.55,145.38,145.44,88011.0,141.4939,141.5036,141.3383,141.3967,88011.0
2023-11-15 15:45:00,145.44,145.44,145.23,145.23,173311.0,141.3967,141.3967,141.1925,141.1925,173311.0
2023-11-15 15:50:00,145.22,145.31,145.17,145.18,215579.0,141.1828,141.2703,141.1342,141.1439,215579.0
2023-11-15 15:55:00,145.18,145.33,145.16,145.28,385251.0,141.1439,141.2897,141.1245,141.2411,385251.0
2023-11-16 09:30:00,145.15,145.53,145.1,145.52,101420.0,141.1147,141.4842,141.0661,141.4744,101420.0
2023-11-16 09:35:00,145.53,145.53,145.26,145.44,117926.0,141.4842,141.4842,141.2217,141.3967,117926.0
2023-11-16 09:40:00,145.42,145.42,145.19,145.21,154276.0,141.3772,141.3772,141.1536,141.1731,154276.0
2023-11-16 09:45:00,145.22,145.43,145.22,145.32,92804.0,141.1828,141.387,141.1828,141.28,92804.0
2023-11-16 09:50:00,145.32,145.34,145.09,145.12,64248.0,141.28,141.2995,141.0564,141.0856,64248.0
2023-11-16 09:55:00,145.12,145.15,145.05,145.11,290642.0,141.0856,141.1147,141.0175,141.0758,290642.0
2023-11-16 10:00:00,145.13,145.17,144.96,144.96,113072.0,141.0953,141.1342,140.93,140.93,113072.0
2023-11-16 10:05:00,144.96,145.1,144.88,144.92,84909.0,140.93,141.0661,140.8522,140.8911,84909.0
2023-11-16 10:10:00,144.91,144.96,144.84,144.85,78385.0,140.8814,140.93,140.8134,140.8231,78385.0
2023-11-16 10:15:00,144.83,144.9,144.76,144.77,79573.0,140.8036,140.8717,140.7356,140.7453,79573.0
2023-11-16 10:20:00,144.77,144.91,144.74,144.91,39143.0,140.7453,140.8814,140.7161,140.8814,39143.0
2023-11-16 10:25:00,144.91,144.97,144.91,144.95,28713.0,140.8814,140.9397,140.8814,140.9203,28713.0
2023-11-16 10:30:00,144.95,145.08,144.84,144.84,34988.0,140.9203,141.0467,140.8134,140.8134,34988.0
2023-11-16 10:35:00,144.84,144.86,144.73,144.84,160096.0,140.8134,140.8328,140.7064,140.8134,160096.0
2023-11-16 10:40:00,144.85,144.85,144.64,144.65,104179.0,140.8231,140.8231,140.6189,140.6286,104179.0
2023-11-16 10:45:00,144.66,144.82,144.62,144.81,31437.0,140.6384,140.7939,140.5995,140.7842,31437.0
2023-11-16 10:50:00,144.82,144.82,144.63,144.66,75859.0,140.7939,140.7939,140.6092,140.6384,75859.0
2023-11-16 10:55:00,144.67,144.71,144.64,144.66,14557.0,140.6481,140.687,140.6189,140.6384,14557.0
2023-11-16 11:00:00,144.67,144.76,144.62,144.74,144788.0,140.6481,140.7356,140.5995,140.7161,144788.0
2023-11-16 11:05:00,144.73,144.79,144.66,144.67,151475.0,140.7064,140.7647,140.6384,140.6481,151475.0
2023-11-16 11:10:00,144.66,144.69,144.51,144.68,69663.0,140.6384,140.6675,140.4925,140.6578,69663.0
2023-11-16 11:15:00,144.67,144.68,144.42,144.46,81127.0,140.6481,140.6578,140.405,140.4439,81127.0
2023-11-16 11:20:00,144.45,144.5,144.44,144.47,36415.0,140.4342,140.4828,140.4245,140.4536,36415.0
2023-11-16 11:25:00,144.47,144.54,144.45,144.51,124861.0,140.4536,140.5217,140.4342,140.4925,124861.0
2023-11-16 11:30:00,144.51,144.56,144.43,144.55,47888.0,140.4925,140.5411,140.4148,140.5314,47888.0
2023-11-16 11:35:00,144.56,144.56,144.43,144.48,97402.0,140.5411,140.5411,140.4148,140.4634,97402.0
2023-11-16 11:40:00,144.48,144.52,144.37,144.38,27689.0,140.4634,140.5023,140.3564,140.3661,27689.0
2023-11-16 11:45:00,144.4,144.49,144.39,144.46,16987.0,140.3856,140.4731,140.3759,140.4439,16987.0
2023-11-16 11:50:00,144.47,144.47,144.35,144.36,17858.0,140.4536,140.4536,140.337,140.3467,17858.0
2023-11-16 11:55:00,144.36,144.44,144.35,144.44,6556.0,140.3467,140.4245,140.337,140.4245,6556.0
2023-11-16 12:00:00,144.45,144.53,144.41,144.43,36951.0,140.4342,140.512,140.3953,140.4148,36951.0
2023-11-16 12:05:00,144.43,144.5,144.42,144.46,75057.0,140.4148,140.4828,140.405,140.4439,75057.0
2023-11-16 12:10:00,144.47,144.5,144.43,144.49,66796.0,140.4536,140.4828,140.4148,140.4731,66796.0
2023-11-16 12:15:00,144.49,144.59,144.47,144.53,41693.0,140.4731,140.5703,140.4536,140.512,41693.0
2023-11-16 12:20:00,144.55,144.58,144.5,144.5,17485.0,140.5314,140.5606,140.4828,140.4828,17485.0
2023-11-16 12:25:00,144.5,144.54,144.49,144.51,11936.0,140.4828,140.5217,140.4731,140.4925,11936.0
2023-11-16 12:30:00,144.51,144.55,144.49,144.53,13894.0,140.4925,140.5314,140.4731,140.512,13894.0
2023-11-16 12:35:00,144.53,144.62,144.47,144.62,34095.0,140.512,140.5995,140.4536,140.5995,34095.0
2023-11-16 12:40:00,144.61,144.76,144.6,144.68,34110.0,140.5897,140.7356,140.58,140.6578,34110.0
2023-11-16 12:45:00,144.68,144.72,144.65,144.7,47026.0,140.6578,140.6967,140.6286,140.6772,47026.0
2023-11-16 12:50:00,144.69,144.7,144.57,144.61,142963.0,140.6675,140.6772,140.5509,140.5897,142963.0
2023-11-16 12:55:00,144.6,144.68,144.59,144.67,10736.0,140.58,140.6578,140.5703,140.6481,10736.0
2023-11-16 13:00:00,144.65,144.68,144.61,144.61,25861.0,140.6286,140.6578,140.5897,140.5897,25861.0
2023-11-16 13:05:00,144.6,144.62,144.54,144.56,14944.0,140.58,140.5995,140.5217,140.5411,14944.0
2023-11-16 13:10:00,144.58,144.58,144.51,144.56,18601.0,140.5606,140.5606,140.4925,140.5411,18601.0
2023-11-16 13:15:00,144.58,144.65,144.55,144.58,22992.0,140.5606,140.6286,140.5314,140.5606,22992.0
2023-11-16 13:20:00,144.56,144.61,144.52,144.61,19437.0,140.5411,140.5897,140.5023,140.5897,19437.0
2023-11-16 13:25:00,144.63,144.76,144.63,144.69,11446.0,140.6092,140.7356,140.6092,140.6675,11446.0
2023-11-16 13:30:00,144.68,144.7,144.57,144.6,33635.0,140.6578,140.6772,140.5509,140.58,33635.0
2023-11-16 13:35:00,144.58,144.69,144.58,144.63,32803.0,140.5606,140.6675,140.5606,140.6092,32803.0
2023-11-16 13:40:00,144.62,144.65,144.53,144.57,35741.0,140.5995,140.6286,140.512,140.5509,35741.0
2023-11-16 13:45:00,144.56,144.57,144.44,144.44,53904.0,140.5411,140.5509,140.4245,140.4245,53904.0
2023-11-16 13:50:00,144.44,144.54,144.44,144.52,31816.0,140.4245,140.5217,140.4245,140.5023,31816.0
2023-11-16 13:55:00,144.53,144.58,144.48,144.58,23334.0,140.512,140.5606,140.4634,140.5606,23334.0
2023-11-16 14:00:00,144.57,144.67,144.56,144.65,18099.0,140.5509,140.6481,140.5411,140.6286,18099.0
2023-11-16 14:05:00,144.65,144.7,144.63,144.65,40974.0,140.6286,140.6772,140.6092,140.6286,40974.0
2023-11-16 14:10:00,144.64,144.66,144.58,144.61,24381.0,140.6189,140.6384,140.5606,140.5897,24381.0
2023-11-16 14:15:00,144.6,144.65,144.59,144.65,13462.0,140.58,140.6286,140.5703,140.6286,13462.0
2023-11-16 14:20:00,144.64,144.65,144.56,144.57,95895.0,140.6189,140.6286,140.5411,140.5509,95895.0
2023-11-16 14:25:00,144.56,144.57,144.49,144.54,177345.0,140.5411,140.5509,140.4731,140.5217,177345.0
2023-11-16 14:30:00,144.53,144.64,144.53,144.61,36634.0,140.512,140.6189,140.512,140.5897,36634.0
2023-11-16 14:35:00,144.61,144.72,144.6,144.65,28171.0,140.5897,140.6967,140.58,140.6286,28171.0
2023-11-16 14:40:00,144.66,144.77,144.66,144.77,38562.0,140.6384,140.7453,140.6384,140.7453,38562.0
2023-11-16 14:45:00,144.77,144.84,144.77,144.82,39899.0,140.7453,140.8134,140.7453,140.7939,39899.0
2023-11-16 14:50:00,144.82,144.84,144.66,144.67,40623.0,140.7939,140.8134,140.6384,140.6481,40623.0
2023-11-16 14:55:00,144.67,144.83,144.66,144.79,35195.0,140.6481,140.8036,140.6384,140.7647,35195.0
2023-11-16 15:00:00,144.79,144.81,144.74,144.78,20838.0,140.7647,140.7842,140.7161,140.755,20838.0
2023-11-16 15:05:00,144.77,144.8,144.74,144.76,35476.0,140.7453,140.7745,140.7161,140.7356,35476.0
2023-11-16 15:10:00,144.77,144.82,144.73,144.77,41319.0,140.7453,140.7939,140.7064,140.7453,41319.0
2023-11-16 15:15:00,144.76,144.86,144.75,144.81,26909.0,140.7356,140.8328,140.7259,140.7842,26909.0
2023-11-16 15:20:00,144.81,144.84,144.71,144.79,57810.0,140.7842,140.8134,140.687,140.7647,57810.0
2023-11-16 15:25:00,144.79,144.8,144.75,144.75,29340.0,140.7647,140.7745,140.7259,140.7259,29340.0
2023-11-16 15:30:00,144.76,144.78,144.68,144.77,54999.0,140.7356,140.755,140.6578,140.7453,54999.0
2023-11-16 15:35:00,144.78,144.8,144.7,144.75,55650.0,140.755,140.7745,140.6772,140.7259,55650.0
2023-11-16 15:40:00,144.75,144.78,144.68,144.78,81596.0,140.7259,140.755,140.6578,140.755,81596.0
2023-11-16 15:45:00,144.78,144.84,144.72,144.78,145091.0,140.755,140.8134,140.6967,140.755,145091.0
2023-11-16 15:50:00,144.78,144.81,144.67,144.67,136510.0,140.755,140.7842,140.6481,140.6481,136510.0
2023-11-16 15:55:00,144.67,144.82,144.65,144.79,275414.0,140.6481,140.7939,140.6286,140.7647,275414.0
2023-11-17 09:30:00,145.45,145.66,145.22,145.3,213764.0,141.4064,141.6106,141.1828,141.2606,213764.0
2023-11-17 09:35:00,145.33,145.4,145.23,145.35,111482.0,141.2897,141.3578,141.1925,141.3092,111482.0
2023-11-17 09:40:00,145.34,145.38,145.05,145.26,45670.0,141.2995,141.3383,141.0175,141.2217,45670.0
2023-11-17 09:45:00,145.26,145.39,145.14,145.19,70571.0,141.2217,141.3481,141.105,141.1536,70571.0
2023-11-17 09:50:00,145.19,145.19,144.98,145.04,38435.0,141.1536,141.1536,140.9495,141.0078,38435.0
2023-11-17 09:55:00,145.04,145.19,145.0,145.16,82857.0,141.0078,141.1536,140.9689,141.1245,82857.0
2023-11-17 10:00:00,145.16,145.24,145.03,145.17,26932.0,141.1245,141.2022,140.9981,141.1342,26932.0
2023-11-17 10:05:00,145.18,145.22,145.07,145.17,44297.0,141.1439,141.1828,141.037,141.1342,44297.0
2023-11-17 10:10:00,145.16,145.22,145.11,145.18,65906.0,141.1245,141.1828,141.0758,141.1439,65906.0
2023-11-17 10:15:00,145.2,145.34,145.2,145.28,45185.0,141.1633,141.2995,141.1633,141.2411,45185.0
2023-11-17 10:20:00,145.29,145.37,145.23,145.36,72522.0,141.2508,141.3286,141.1925,141.3189,72522.0
2023-11-17 10:25:00,145.35,145.36,145.27,145.33,28348.0,141.3092,141.3189,141.2314,141.2897,28348.0
2023-11-17 10:30:00,145.33,145.34,145.22,145.22,34385.0,141.2897,141.2995,141.1828,141.1828,34385.0
2023-11-17 10:35:00,145.24,145.29,145.22,145.25,29777.0,141.2022,141.2508,141.1828,141.212,29777.0
2023-11-17 10:40:00,145.24,145.36,145.17,145.32,34840.0,141.2022,141.3189,141.1342,141.28,34840.0
2023-11-17 10:45:00,145.33,145.36,145.29,145.34,44149.0,141.2897,141.3189,141.2508,141.2995,44149.0
2023-11-17 10:50:00,145.34,145.4,145.3,145.39,67874.0,141.2995,141.3578,141.2606,141.3481,67874.0
2023-11-17 10:55:00,145.39,145.43,145.32,145.33,17502.0,141.3481,141.387,141.28,141.2897,17502.0
2023-11-17 11:00:00,145.36,145.36,145.22,145.26,63041.0,141.3189,141.3189,141.1828,141.2217,63041.0
2023-11-17 11:05:00,145.25,145.34,145.13,145.33,33233.0,141.212,141.2995,141.0953,141.2897,33233.0
2023-11-17 11:10:00,145.34,145.39,145.31,145.31,24381.0,141.2995,141.3481,141.2703,141.2703,24381.0
2023-11-17 11:15:00,145.33,145.33,145.2,145.25,14690.0,141.2897,141.2897,141.1633,141.212,14690.0
2023-11-17 11:20:00,145.25,145.32,145.24,145.25,18146.0,141.212,141.28,141.2022,141.212,18146.0
2023-11-17 11:25:00,145.24,145.24,145.03,145.05,50940.0,141.2022,141.2022,140.9981,141.0175,50940.0
2023-11-17 11:30:00,145.04,145.07,144.95,145.04,34721.0,141.0078,141.037,140.9203,141.0078,34721.0
2023-11-17 11:35:00,145.05,145.17,145.02,145.15,25250.0,141.0175,141.1342,140.9883,141.1147,25250.0
2023-11-17 11:40:00,145.13,145.15,145.08,145.15,15300.0,141.0953,141.1147,141.0467,141.1147,15300.0
2023-11-17 11:45:00,145.13,145.17,145.08,145.13,14728.0,141.0953,141.1342,141.0467,141.0953,14728.0
2023-11-17 11:50:00,145.15,145.19,145.12,145.15,17547.0,141.1147,141.1536,141.0856,141.1147,17547.0
2023-11-17 11:55:00,145.13,145.19,145.11,145.18,17888.0,141.0953,141.1536,141.0758,141.1439,17888.0
2023-11-17 12:00:00,145.18,145.32,145.16,145.24,50209.0,141.1439,141.28,141.1245,141.2022,50209.0
2023-11-17 12:05:00,145.23,145.33,145.22,145.28,20251.0,141.1925,141.2897,141.1828,141.2411,20251.0
2023-11-17 12:10:00,145.29,145.34,145.27,145.33,36509.0,141.2508,141.2995,141.2314,141.2897,36509.0
2023-11-17 12:15:00,145.32,145.35,145.27,145.3,35159.0,141.28,141.3092,141.2314,141.2606,35159.0
2023-11-17 12:20:00,145.3,145.3,145.25,145.25,51581.0,141.2606,141.2606,141.212,141.212,51581.0
2023-11-17 12:25:00,145.26,145.26,145.15,145.2,12445.0,141.2217,141.2217,141.1147,141.1633,12445.0
2023-11-17 12:30:00,145.2,145.26,145.19,145.25,21036.0,141.1633,141.2217,141.1536,141.212,21036.0
2023-11-17 12:35:00,145.26,145.28,145.24,145.26,51257.0,141.2217,141.2411,141.2022,141.2217,51257.0
2023-11-17 12:40:00,145.26,145.32,145.25,145.29,17312.0,141.2217,141.28,141.212,141.2508,17312.0
2023-11-17 12:45:00,145.29,145.31,145.24,145.29,22911.0,141.2508,141.2703,141.2022,141.2508,22911.0
2023-11-17 12:50:00,145.29,145.31,145.26,145.26,18007.0,141.2508,141.2703,141.2217,141.2217,18007.0
2023-11-17 12:55:00,145.26,145.28,145.21,145.27,10347.0,141.2217,141.2411,141.1731,141.2314,10347.0
2023-11-17 13:00:00,145.27,145.31,145.2,145.21,23399.0,141.2314,141.2703,141.1633,141.1731,23399.0
2023-11-17 13:05:00,145.21,145.3,145.19,145.3,25122.0,141.1731,141.2606,141.1536,141.2606,25122.0
2023-11-17 13:10:00,145.3,145.37,145.25,145.37,95256.0,141.2606,141.3286,141.212,141.3286,95256.0
2023-11-17 13:15:00,145.37,145.4,145.34,145.38,18460.0,141.3286,141.3578,141.2995,141.3383,18460.0
2023-11-17 13:20:00,145.38,145.41,145.33,145.34,59539.0,141.3383,141.3675,141.2897,141.2995,59539.0
2023-11-17 13:25:00,145.34,145.37,145.31,145.34,32953.0,141.2995,141.3286,141.2703,141.2995,32953.0
2023-11-17 13:30:00,145.37,145.4,145.36,145.39,19338.0,141.3286,141.3578,141.3189,141.3481,19338.0
2023-11-17 13:35:00,145.4,145.4,145.35,145.38,15667.0,141.3578,141.3578,141.3092,141.3383,15667.0
2023-11-17 13:40:00,145.39,145.46,145.38,145.41,82848.0,141.3481,141.4161,141.3383,141.3675,82848.0
2023-11-17 13:45:00,145.41,145.44,145.37,145.41,56068.0,141.3675,141.3967,141.3286,141.3675,56068.0
2023-11-17 13:50:00,145.41,145.42,145.37,145.41,116120.0,141.3675,141.3772,141.3286,141.3675,116120.0
2023-11-17 13:55:00,145.41,145.49,145.41,145.47,50204.0,141.3675,141.4453,141.3675,141.4258,50204.0
2023-11-17 14:00:00,145.46,145.49,145.42,145.44,25545.0,141.4161,141.4453,141.3772,141.3967,25545.0
2023-11-17 14:05:00,145.44,145.49,145.42,145.48,24620.0,141.3967,141.4453,141.3772,141.4356,24620.0
2023-11-17 14:10:00,145.49,145.5,145.43,145.43,49817.0,141.4453,141.455,141.387,141.387,49817.0
2023-11-17 14:15:00,145.42,145.47,145.4,145.41,33686.0,141.3772,141.4258,141.3578,141.3675,33686.0
2023-11-17 14:20:00,145.41,145.43,145.37,145.41,17054.0,141.3675,141.387,141.3286,141.3675,17054.0
2023-11-17 14:25:00,145.4,145.42,145.37,145.39,22362.0,141.3578,141.3772,141.3286,141.3481,22362.0
2023-11-17 14:30:00,145.39,145.4,145.35,145.39,19859.0,141.3481,141.3578,141.3092,141.3481,19859.0
2023-11-17 14:35:00,145.39,145.45,145.34,145.36,72996.0,141.3481,141.4064,141.2995,141.3189,72996.0
2023-11-17 14:40:00,145.37,145.41,145.34,145.41,65458.0,141.3286,141.3675,141.2995,141.3675,65458.0
2023-11-17 14:45:00,145.41,145.43,145.35,145.37,50743.0,141.3675,141.387,141.3092,141.3286,50743.0
2023-11-17 14:50:00,145.37,145.4,145.35,145.38,21492.0,141.3286,141.3578,141.3092,141.3383,21492.0
2023-11-17 14:55:00,145.38,145.42,145.38,145.4,12790.0,141.3383,141.3772,141.3383,141.3578,12790.0
2023-11-17 15:00:00,145.41,145.43,145.37,145.4,52731.0,141.3675,141.387,141.3286,141.3578,52731.0
2023-11-17 15:05:00,145.4,145.43,145.37,145.4,45031.0,141.3578,141.387,141.3286,141.3578,45031.0
2023-11-17 15:10:00,145.39,145.39,145.32,145.35,64134.0,141.3481,141.3481,141.28,141.3092,64134.0
2023-11-17 15:15:00,145.34,145.42,145.31,145.42,32229.0,141.2995,141.3772,141.2703,141.3772,32229.0
2023-11-17 15:20:00,145.41,145.45,145.39,145.45,107926.0,141.3675,141.4064,141.3481,141.4064,107926.0
2023-11-17 15:25:00,145.44,145.56,145.43,145.52,217968.0,141.3967,141.5133,141.387,141.4744,217968.0
2023-11-17 15:30:00,145.52,145.55,145.3,145.41,85170.0,141.4744,141.5036,141.2606,141.3675,85170.0
2023-11-17 15:35:00,145.41,145.47,145.3,145.31,51485.0,141.3675,141.4258,141.2606,141.2703,51485.0
2023-11-17 15:40:00,145.31,145.35,145.25,145.31,54108.0,141.2703,141.3092,141.212,141.2703,54108.0
2023-11-17 15:45:00,145.3,145.38,145.28,145.33,69481.0,141.2606,141.3383,141.2411,141.2897,69481.0
2023-11-17 15:50:00,145.33,145.43,145.31,145.4,54603.0,141.2897,141.387,141.2703,141.3578,54603.0
2023-11-17 15:55:00,145.39,145.49,145.38,145.47,171487.0,141.3481,141.4453,141.3383,141.4258,171487.0
2023-11-20 09:30:00,145.33,145.33,144.97,144.97,215618.0,141.2897,141.2897,140.9397,140.9397,215618.0
2023-11-20 09:35:00,144.95,145.14,144.83,145.11,308174.0,140.9203,141.105,140.8036,141.0758,308174.0
2023-11-20 09:40:00,145.14,145.3,145.07,145.29,99104.0,141.105,141.2606,141.037,141.2508,99104.0
2023-11-20 09:45:00,145.28,145.29,145.09,145.1,99463.0,141.2411,141.2508,141.0564,141.0661,99463.0
2023-11-20 09:50:00,145.09,145.12,145.04,145.09,39865.0,141.0564,141.0856,141.0078,141.0564,39865.0
2023-11-20 09:55:00,145.12,145.33,145.07,145.32,148031.0,141.0856,141.2897,141.037,141.28,148031.0
2023-11-20 10:00:00,145.32,145.34,145.18,145.28,77413.0,141.28,141.2995,141.1439,141.2411,77413.0
2023-11-20 10:05:00,145.31,145.41,145.29,145.38,51735.0,141.2703,141.3675,141.2508,141.3383,51735.0
2023-11-20 10:10:00,145.38,145.57,145.37,145.54,97459.0,141.3383,141.5231,141.3286,141.4939,97459.0
2023-11-20 10:15:00,145.53,145.61,145.47,145.61,36299.0,141.4842,141.5619,141.4258,141.5619,36299.0
2023-11-20 10:20:00,145.61,145.63,145.47,145.53,22851.0,141.5619,141.5814,141.4258,141.4842,22851.0
2023-11-20 10:25:00,145.53,145.59,145.46,145.56,38530.0,141.4842,141.5425,141.4161,141.5133,38530.0
2023-11-20 10:30:00,145.54,145.57,145.48,145.57,41319.0,141.4939,141.5231,141.4356,141.5231,41319.0
2023-11-20 10:35:00,145.57,145.61,145.52,145.6,58634.0,141.5231,141.5619,141.4744,141.5522,58634.0
2023-11-20 10:40:00,145.61,145.68,145.58,145.65,68804.0,141.5619,141.63,141.5328,141.6008,68804.0
2023-11-20 10:45:00,145.65,145.78,145.65,145.74,71115.0,141.6008,141.7272,141.6008,141.6883,71115.0
2023-11-20 10:50:00,145.73,145.75,145.66,145.72,55600.0,141.6786,141.6981,141.6106,141.6689,55600.0
2023-11-20 10:55:00,145.72,145.73,145.66,145.69,45733.0,141.6689,141.6786,141.6106,141.6397,45733.0
2023-11-20 11:00:00,145.7,145.75,145.64,145.69,72059.0,141.6494,141.6981,141.5911,141.6397,72059.0
2023-11-20 11:05:00,145.68,145.72,145.65,145.68,37093.0,141.63,141.6689,141.6008,141.63,37093.0
2023-11-20 11:10:00,145.68,145.72,145.66,145.72,70140.0,141.63,141.6689,141.6106,141.6689,70140.0
2023-11-20 11:15:00,145.72,145.76,145.69,145.74,29672.0,141.6689,141.7078,141.6397,141.6883,29672.0
2023-11-20 11:20:00,145.73,145.74,145.66,145.74,64831.0,141.6786,141.6883,141.6106,141.6883,64831.0
2023-11-20 11:25:00,145.73,145.74,145.65,145.7,59831.0,141.6786,141.6883,141.6008,141.6494,59831.0
2023-11-20 11:30:00,145.71,145.74,145.67,145.74,28926.0,141.6592,141.6883,141.6203,141.6883,28926.0
2023-11-20 11:35:00,145.74,145.78,145.7,145.73,40764.0,141.6883,141.7272,141.6494,141.6786,40764.0
2023-11-20 11:40:00,145.74,145.75,145.64,145.7,56365.0,141.6883,141.6981,141.5911,141.6494,56365.0
2023-11-20 11:45:00,145.7,145.73,145.68,145.72,69525.0,141.6494,141.6786,141.63,141.6689,69525.0
2023-11-20 11:50:00,145.73,145.76,145.71,145.76,54986.0,141.6786,141.7078,141.6592,141.7078,54986.0
2023-11-20 11:55:00,145.77,145.77,145.66,145.67,58003.0,141.7175,141.7175,141.6106,141.6203,58003.0
2023-11-20 12:00:00,145.67,145.69,145.64,145.65,38946.0,141.6203,141.6397,141.5911,141.6008,38946.0
2023-11-20 12:05:00,145.66,145.72,145.64,145.66,29578.0,141.6106,141.6689,141.5911,141.6106,29578.0
2023-11-20 12:10:00,145.66,145.71,145.63,145.68,40716.0,141.6106,141.6592,141.5814,141.63,40716.0
2023-11-20 12:15:00,145.68,145.73,145.68,145.72,200397.0,141.63,141.6786,141.63,141.6689,200397.0
2023-11-20 12:20:00,145.72,145.73,145.69,145.71,42172.0,141.6689,141.6786,141.6397,141.6592,42172.0
2023-11-20 12:25:00,145.72,145.72,145.64,145.65,47578.0,141.6689,141.6689,141.5911,141.6008,47578.0
2023-11-20 12:30:00,145.66,145.67,145.6,145.6,16819.0,141.6106,141.6203,141.5522,141.5522,16819.0
2023-11-20 12:35:00,145.6,145.63,145.57,145.61,72021.0,141.5522,141.5814,141.5231,141.5619,72021.0
2023-11-20 12:40:00,145.61,145.61,145.56,145.58,43123.0,141.5619,141.5619,141.5133,141.5328,43123.0
2023-11-20 12:45:00,145.55,145.62,145.53,145.6,11543.0,141.5036,141.5717,141.4842,141.5522,11543.0
2023-11-20 12:50:00,145.6,145.62,145.56,145.61,19834.0,141.5522,141.5717,141.5133,141.5619,19834.0
2023-11-20 12:55:00,145.61,145.65,145.58,145.65,34832.0,141.5619,141.6008,141.5328,141.6008,34832.0
2023-11-20 13:00:00,145.66,145.99,145.63,145.97,80578.0,141.6106,141.9314,141.5814,141.9119,80578.0
2023-11-20 13:05:00,145.96,145.96,145.86,145.86,52506.0,141.9022,141.9022,141.805,141.805,52506.0
2023-11-20 13:10:00,145.86,145.92,145.84,145.88,157623.0,141.805,141.8633,141.7856,141.8244,157623.0
2023-11-20 13:15:00,145.88,145.9,145.84,145.87,13256.0,141.8244,141.8439,141.7856,141.8147,13256.0
2023-11-20 13:20:00,145.87,145.95,145.87,145.95,28646.0,141.8147,141.8925,141.8147,141.8925,28646.0
2023-11-20 13:25:00,145.93,145.94,145.89,145.91,62092.0,141.8731,141.8828,141.8342,141.8536,62092.0
2023-11-20 13:30:00,145.92,145.98,145.91,145.97,17029.0,141.8633,141.9217,141.8536,141.9119,17029.0
2023-11-20 13:35:00,145.96,146.03,145.94,146.01,35412.0,141.9022,141.9703,141.8828,141.9508,35412.0
2023-11-20 13:40:00,146.01,146.07,145.99,146.04,12394.0,141.9508,142.0092,141.9314,141.98,12394.0
2023-11-20 13:45:00,146.04,146.08,146.02,146.03,63044.0,141.98,142.0189,141.9605,141.9703,63044.0
2023-11-20 13:50:00,146.03,146.08,146.03,146.07,27875.0,141.9703,142.0189,141.9703,142.0092,27875.0
2023-11-20 13:55:00,146.08,146.1,146.05,146.06,24383.0,142.0189,142.0383,141.9897,141.9994,24383.0
2023-11-20 14:00:00,146.06,146.12,146.06,146.08,28539.0,141.9994,142.0578,141.9994,142.0189,28539.0
2023-11-20 14:05:00,146.07,146.09,146.04,146.09,30705.0,142.0092,142.0286,141.98,142.0286,30705.0
2023-11-20 14:10:00,146.1,146.1,146.07,146.08,29919.0,142.0383,142.0383,142.0092,142.0189,29919.0
2023-11-20 14:15:00,146.08,146.1,145.98,146.0,31734.0,142.0189,142.0383,141.9217,141.9411,31734.0
2023-11-20 14:20:00,146.0,146.06,145.98,146.06,60663.0,141.9411,141.9994,141.9217,141.9994,60663.0
2023-11-20 14:25:00,146.06,146.1,146.0,146.03,87110.0,141.9994,142.0383,141.9411,141.9703,87110.0
2023-11-20 14:30:00,146.04,146.12,146.03,146.11,29532.0,141.98,142.0578,141.9703,142.048,29532.0
2023-11-20 14:35:00,146.12,146.15,146.1,146.11,51126.0,142.0578,142.0869,142.0383,142.048,51126.0
2023-11-20 14:40:00,146.11,146.2,146.1,146.18,43243.0,142.048,142.1355,142.0383,142.1161,43243.0
2023-11-20 14:45:00,146.18,146.26,146.17,146.2,67795.0,142.1161,142.1939,142.1064,142.1355,67795.0
2023-11-20 14:50:00,146.21,146.22,146.16,146.19,30298.0,142.1453,142.155,142.0967,142.1258,30298.0
2023-11-20 14:55:00,146.2,146.22,146.16,146.2,45355.0,142.1355,142.155,142.0967,142.1355,45355.0
2023-11-20 15:00:00,146.2,146.25,146.18,146.22,67210.0,142.1355,142.1842,142.1161,142.155,67210.0
2023-11-20 15:05:00,146.21,146.29,146.21,146.29,23690.0,142.1453,142.223,142.1453,142.223,23690.0
2023-11-20 15:10:00,146.29,146.38,146.26,146.38,79934.0,142.223,142.3105,142.1939,142.3105,79934.0
2023-11-20 15:15:00,146.37,146.37,146.29,146.35,33194.0,142.3008,142.3008,142.223,142.2814,33194.0
2023-11-20 15:20:00,146.35,146.35,146.25,146.28,61191.0,142.2814,142.2814,142.1842,142.2133,61191.0
2023-11-20 15:25:00,146.27,146.42,146.27,146.41,350537.0,142.2036,142.3494,142.2036,142.3397,350537.0
2023-11-20 15:30:00,146.4,146.41,146.31,146.34,88097.0,142.33,142.3397,142.2425,142.2717,88097.0
2023-11-20 15:35:00,146.33,146.36,146.26,146.34,123799.0,142.2619,142.2911,142.1939,142.2717,123799.0
2023-11-20 15:40:00,146.35,146.37,146.32,146.34,105634.0,142.2814,142.3008,142.2522,142.2717,105634.0
2023-11-20 15:45:00,146.34,146.34,146.23,146.24,150273.0,142.2717,142.2717,142.1647,142.1744,150273.0
2023-11-20 15:50:00,146.24,146.24,146.04,146.06,283736.0,142.1744,142.1744,141.98,141.9994,283736.0
2023-11-20 15:55:00,146.06,146.13,146.03,146.1,415159.0,141.9994,142.0675,141.9703,142.0383,415159.0
2023-11-21 09:30:00,145.82,145.98,145.72,145.72,69046.0,141.7661,141.9217,141.6689,141.6689,69046.0
2023-11-21 09:35:00,145.75,145.75,145.58,145.6,67587.0,141.6981,141.6981,141.5328,141.5522,67587.0
2023-11-21 09:40:00,145.61,145.71,145.57,145.57,70021.0,141.5619,141.6592,141.5231,141.5231,70021.0
2023-11-21 09:45:00,145.58,145.6,145.49,145.53,62645.0,141.5328,141.5522,141.4453,141.4842,62645.0
2023-11-21 09:50:00,145.53,145.64,145.5,145.61,28461.0,141.4842,141.5911,141.455,141.5619,28461.0
2023-11-21 09:55:00,145.63,145.63,145.51,145.59,23867.0,141.5814,141.5814,141.4647,141.5425,23867.0
2023-11-21 10:00:00,145.59,145.83,145.55,145.75,138777.0,141.5425,141.7758,141.5036,141.6981,138777.0
2023-11-21 10:05:00,145.77,145.81,145.67,145.8,16318.0,141.7175,141.7564,141.6203,141.7467,16318.0
2023-11-21 10:10:00,145.81,145.81,145.74,145.75,23779.0,141.7564,141.7564,141.6883,141.6981,23779.0
2023-11-21 10:15:00,145.75,145.85,145.74,145.85,23467.0,141.6981,141.7953,141.6883,141.7953,23467.0
2023-11-21 10:20:00,145.85,145.87,145.71,145.75,96067.0,141.7953,141.8147,141.6592,141.6981,96067.0
2023-11-21 10:25:00,145.74,145.78,145.63,145.71,98746.0,141.6883,141.7272,141.5814,141.6592,98746.0
2023-11-21 10:30:00,145.71,145.73,145.61,145.63,39521.0,141.6592,141.6786,141.5619,141.5814,39521.0
2023-11-21 10:35:00,145.64,145.74,145.63,145.66,101886.0,141.5911,141.6883,141.5814,141.6106,101886.0
2023-11-21 10:40:00,145.66,145.81,145.66,145.75,67311.0,141.6106,141.7564,141.6106,141.6981,67311.0
2023-11-21 10:45:00,145.74,145.84,145.71,145.8,70196.0,141.6883,141.7856,141.6592,141.7467,70196.0
2023-11-21 10:50:00,145.78,145.84,145.76,145.81,23703.0,141.7272,141.7856,141.7078,141.7564,23703.0
2023-11-21 10:55:00,145.8,145.87,145.77,145.86,80910.0,141.7467,141.8147,141.7175,141.805,80910.0
2023-11-21 11:00:00,145.85,145.91,145.84,145.88,71767.0,141.7953,141.8536,141.7856,141.8244,71767.0
2023-11-21 11:05:00,145.91,145.91,145.82,145.87,33821.0,141.8536,141.8536,141.7661,141.8147,33821.0
2023-11-21 11:10:00,145.86,145.86,145.72,145.76,17831.0,141.805,141.805,141.6689,141.7078,17831.0
2023-11-21 11:15:00,145.75,145.8,145.69,145.71,15750.0,141.6981,141.7467,141.6397,141.6592,15750.0
2023-11-21 11:20:00,145.7,145.78,145.7,145.76,17094.0,141.6494,141.7272,141.6494,141.7078,17094.0
2023-11-21 11:25:00,145.77,145.79,145.7,145.78,15228.0,141.7175,141.7369,141.6494,141.7272,15228.0
2023-11-21 11:30:00,145.77,145.85,145.76,145.84,38470.0,141.7175,141.7953,141.7078,141.7856,38470.0
2023-11-21 11:35:00,145.84,145.86,145.75,145.76,102254.0,141.7856,141.805,141.6981,141.7078,102254.0
2023-11-21 11:40:00,145.76,145.77,145.69,145.73,96517.0,141.7078,141.7175,141.6397,141.6786,96517.0
2023-11-21 11:45:00,145.73,145.79,145.7,145.78,97555.0,141.6786,141.7369,141.6494,141.7272,97555.0
2023-11-21 11:50:00,145.78,145.86,145.78,145.83,20687.0,141.7272,141.805,141.7272,141.7758,20687.0
2023-11-21 11:55:00,145.83,145.85,145.78,145.8,23367.0,141.7758,141.7953,141.7272,141.7467,23367.0
2023-11-21 12:00:00,145.81,145.85,145.78,145.83,25499.0,141.7564,141.7953,141.7272,141.7758,25499.0
2023-11-21 12:05:00,145.82,145.88,145.81,145.86,37298.0,141.7661,141.8244,141.7564,141.805,37298.0
2023-11-21 12:10:00,145.85,145.92,145.84,145.91,21775.0,141.7953,141.8633,141.7856,141.8536,21775.0
2023-11-21 12:15:00,145.9,145.92,145.83,145.84,25028.0,141.8439,141.8633,141.7758,141.7856,25028.0
2023-11-21 12:20:00,145.83,145.88,145.83,145.85,29181.0,141.7758,141.8244,141.7758,141.7953,29181.0
2023-11-21 12:25:00,145.86,145.9,145.84,145.89,15349.0,141.805,141.8439,141.7856,141.8342,15349.0
2023-11-21 12:30:00,145.89,145.96,145.88,145.94,16928.0,141.8342,141.9022,141.8244,141.8828,16928.0
2023-11-21 12:35:00,145.92,145.94,145.9,145.94,42309.0,141.8633,141.8828,141.8439,141.8828,42309.0
2023-11-21 12:40:00,145.93,145.95,145.91,145.94,35101.0,141.8731,141.8925,141.8536,141.8828,35101.0
2023-11-21 12:45:00,145.95,146.03,145.94,146.03,50743.0,141.8925,141.9703,141.8828,141.9703,50743.0
2023-11-21 12:50:00,146.03,146.08,146.03,146.06,18157.0,141.9703,142.0189,141.9703,141.9994,18157.0
2023-11-21 12:55:00,146.06,146.08,146.04,146.07,17541.0,141.9994,142.0189,141.98,142.0092,17541.0
2023-11-21 13:00:00,146.07,146.08,145.91,145.95,58595.0,142.0092,142.0189,141.8536,141.8925,58595.0
2023-11-21 13:05:00,145.95,145.98,145.91,145.98,17442.0,141.8925,141.9217,141.8536,141.9217,17442.0
2023-11-21 13:10:00,145.99,145.99,145.9,145.93,53577.0,141.9314,141.9314,141.8439,141.8731,53577.0
2023-11-21 13:15:00,145.93,145.96,145.89,145.94,20722.0,141.8731,141.9022,141.8342,141.8828,20722.0
2023-11-21 13:20:00,145.93,145.93,145.86,145.87,40630.0,141.8731,141.8731,141.805,141.8147,40630.0
2023-11-21 13:25:00,145.87,145.89,145.83,145.89,31020.0,141.8147,141.8342,141.7758,141.8342,31020.0
2023-11-21 13:30:00,145.88,146.0,145.88,145.99,38145.0,141.8244,141.9411,141.8244,141.9314,38145.0
2023-11-21 13:35:00,145.99,146.0,145.93,145.97,16659.0,141.9314,141.9411,141.8731,141.9119,16659.0
2023-11-21 13:40:00,145.97,146.03,145.95,146.01,16850.0,141.9119,141.9703,141.8925,141.9508,16850.0
2023-11-21 13:45:00,146.01,146.02,145.97,146.01,49344.0,141.9508,141.9605,141.9119,141.9508,49344.0
2023-11-21 13:50:00,146.0,146.03,145.99,146.01,127444.0,141.9411,141.9703,141.9314,141.9508,127444.0
2023-11-21 13:55:00,146.01,146.03,145.92,145.93,24125.0,141.9508,141.9703,141.8633,141.8731,24125.0
2023-11-21 14:00:00,145.92,146.0,145.82,145.96,22751.0,141.8633,141.9411,141.7661,141.9022,22751.0
2023-11-21 14:05:00,145.96,145.96,145.86,145.9,16303.0,141.9022,141.9022,141.805,141.8439,16303.0
2023-11-21 14:10:00,145.9,145.94,145.83,145.93,68233.0,141.8439,141.8828,141.7758,141.8731,68233.0
2023-11-21 14:15:00,145.92,145.97,145.84,145.87,72565.0,141.8633,141.9119,141.7856,141.8147,72565.0
2023-11-21 14:20:00,145.87,145.89,145.84,145.87,30145.0,141.8147,141.8342,141.7856,141.8147,30145.0
2023-11-21 14:25:00,145.86,145.95,145.84,145.95,24886.0,141.805,141.8925,141.7856,141.8925,24886.0
2023-11-21 14:30:00,145.95,145.96,145.85,145.89,29293.0,141.8925,141.9022,141.7953,141.8342,29293.0
2023-11-21 14:35:00,145.88,145.9,145.84,145.84,20851.0,141.8244,141.8439,141.7856,141.7856,20851.0
2023-11-21 14:40:00,145.86,145.87,145.77,145.8,25724.0,141.805,141.8147,141.7175,141.7467,25724.0
2023-11-21 14:45:00,145.81,145.85,145.79,145.81,26531.0,141.7564,141.7953,141.7369,141.7564,26531.0
2023-11-21 14:50:00,145.81,145.81,145.74,145.79,25296.0,141.7564,141.7564,141.6883,141.7369,25296.0
2023-11-21 14:55:00,145.8,145.89,145.77,145.89,31402.0,141.7467,141.8342,141.7175,141.8342,31402.0
2023-11-21 15:00:00,145.9,146.0,145.9,145.94,32217.0,141.8439,141.9411,141.8439,141.8828,32217.0
2023-11-21 15:05:00,145.94,145.97,145.9,145.91,28416.0,141.8828,141.9119,141.8439,141.8536,28416.0
2023-11-21 15:10:00,145.92,145.98,145.9,145.9,28979.0,141.8633,141.9217,141.8439,141.8439,28979.0
2023-11-21 15:15:00,145.91,145.94,145.88,145.89,30468.0,141.8536,141.8828,141.8244,141.8342,30468.0
2023-11-21 15:20:00,145.89,145.89,145.83,145.86,38494.0,141.8342,141.8342,141.7758,141.805,38494.0
2023-11-21 15:25:00,145.85,145.89,145.79,145.88,61731.0,141.7953,141.8342,141.7369,141.8244,61731.0
2023-11-21 15:30:00,145.87,145.89,145.75,145.81,44287.0,141.8147,141.8342,141.6981,141.7564,44287.0
2023-11-21 15:35:00,145.81,145.84,145.77,145.8,43959.0,141.7564,141.7856,141.7175,141.7467,43959.0
2023-11-21 15:40:00,145.8,145.84,145.78,145.81,124032.0,141.7467,141.7856,141.7272,141.7564,124032.0
2023-11-21 15:45:00,145.81,145.87,145.77,145.87,51370.0,141.7564,141.8147,141.7175,141.8147,51370.0
2023-11-21 15:50:00,145.87,145.93,145.84,145.92,88172.0,141.8147,141.8731,141.7856,141.8633,88172.0
2023-11-21 15:55:00,145.92,145.93,145.78,145.83,212065.0,141.8633,141.8731,141.7272,141.7758,212065.0
2023-11-22 09:30:00,146.26,146.38,146.07,146.07,127489.0,142.1939,142.3105,142.0092,142.0092,127489.0
2023-11-22 09:35:00,146.07,146.52,146.01,146.52,155261.0,142.0092,142.4466,141.9508,142.4466,155261.0
2023-11-22 09:40:00,146.53,146.66,146.47,146.61,62195.0,142.4564,142.5828,142.398,142.5341,62195.0
2023-11-22 09:45:00,146.63,146.66,146.45,146.54,41502.0,142.5536,142.5828,142.3786,142.4661,41502.0
2023-11-22 09:50:00,146.53,146.53,146.29,146.33,141880.0,142.4564,142.4564,142.223,142.2619,141880.0
2023-11-22 09:55:00,146.34,146.47,146.21,146.45,40300.0,142.2717,142.398,142.1453,142.3786,40300.0
2023-11-22 10:00:00,146.45,146.45,146.2,146.38,152710.0,142.3786,142.3786,142.1355,142.3105,152710.0
2023-11-22 10:05:00,146.38,146.42,146.24,146.25,97630.0,142.3105,142.3494,142.1744,142.1842,97630.0
2023-11-22 10:10:00,146.25,146.42,146.22,146.42,34825.0,142.1842,142.3494,142.155,142.3494,34825.0
2023-11-22 10:15:00,146.42,146.49,146.3,146.41,25166.0,142.3494,142.4175,142.2328,142.3397,25166.0
2023-11-22 10:20:00,146.41,146.59,146.38,146.57,85496.0,142.3397,142.5147,142.3105,142.4953,85496.0
2023-11-22 10:25:00,146.57,146.61,146.51,146.61,22475.0,142.4953,142.5341,142.4369,142.5341,22475.0
2023-11-22 10:30:00,146.61,146.72,146.6,146.61,42525.0,142.5341,142.6411,142.5244,142.5341,42525.0
2023-11-22 10:35:00,146.62,146.69,146.6,146.6,32389.0,142.5439,142.6119,142.5244,142.5244,32389.0
2023-11-22 10:40:00,146.62,146.7,146.58,146.68,56305.0,142.5439,142.6216,142.505,142.6022,56305.0
2023-11-22 10:45:00,146.68,146.69,146.58,146.59,24133.0,142.6022,142.6119,142.505,142.5147,24133.0
2023-11-22 10:50:00,146.58,146.64,146.39,146.45,28259.0,142.505,142.5633,142.3203,142.3786,28259.0
2023-11-22 10:55:00,146.46,146.53,146.41,146.5,27147.0,142.3883,142.4564,142.3397,142.4272,27147.0
2023-11-22 11:00:00,146.5,146.55,146.45,146.5,21452.0,142.4272,142.4758,142.3786,142.4272,21452.0
2023-11-22 11:05:00,146.5,146.59,146.45,146.57,21814.0,142.4272,142.5147,142.3786,142.4953,21814.0
2023-11-22 11:10:00,146.57,146.65,146.55,146.61,27594.0,142.4953,142.573,142.4758,142.5341,27594.0
2023-11-22 11:15:00,146.6,146.65,146.57,146.59,23372.0,142.5244,142.573,142.4953,142.5147,23372.0
2023-11-22 11:20:00,146.59,146.61,146.52,146.6,67445.0,142.5147,142.5341,142.4466,142.5244,67445.0
2023-11-22 11:25:00,146.6,146.61,146.51,146.56,117555.0,142.5244,142.5341,142.4369,142.4855,117555.0
2023-11-22 11:30:00,146.56,146.66,146.56,146.64,30831.0,142.4855,142.5828,142.4855,142.5633,30831.0
2023-11-22 11:35:00,146.64,146.64,146.53,146.54,28085.0,142.5633,142.5633,142.4564,142.4661,28085.0
2023-11-22 11:40:00,146.55,146.66,146.53,146.64,29564.0,142.4758,142.5828,142.4564,142.5633,29564.0
2023-11-22 11:45:00,146.65,146.67,146.61,146.61,28317.0,142.573,142.5925,142.5341,142.5341,28317.0
2023-11-22 11:50:00,146.62,146.68,146.6,146.66,40832.0,142.5439,142.6022,142.5244,142.5828,40832.0
2023-11-22 11:55:00,146.66,146.79,146.65,146.78,36971.0,142.5828,142.7091,142.573,142.6994,36971.0
2023-11-22 12:00:00,146.81,146.84,146.77,146.83,22798.0,142.7286,142.7578,142.6897,142.748,22798.0
2023-11-22 12:05:00,146.83,146.86,146.8,146.82,35996.0,142.748,142.7772,142.7189,142.7383,35996.0
2023-11-22 12:10:00,146.82,146.84,146.59,146.6,26254.0,142.7383,142.7578,142.5147,142.5244,26254.0
2023-11-22 12:15:00,146.59,146.66,146.56,146.66,28030.0,142.5147,142.5828,142.4855,142.5828,28030.0
2023-11-22 12:20:00,146.66,146.72,146.66,146.67,15686.0,142.5828,142.6411,142.5828,142.5925,15686.0
2023-11-22 12:25:00,146.66,146.66,146.54,146.55,43289.0,142.5828,142.5828,142.4661,142.4758,43289.0
2023-11-22 12:30:00,146.54,146.55,146.39,146.5,51665.0,142.4661,142.4758,142.3203,142.4272,51665.0
2023-11-22 12:35:00,146.5,146.51,146.45,146.47,23539.0,142.4272,142.4369,142.3786,142.398,23539.0
2023-11-22 12:40:00,146.45,146.46,146.33,146.37,18043.0,142.3786,142.3883,142.2619,142.3008,18043.0
2023-11-22 12:45:00,146.36,146.37,146.3,146.31,25333.0,142.2911,142.3008,142.2328,142.2425,25333.0
2023-11-22 12:50:00,146.3,146.44,146.28,146.4,21403.0,142.2328,142.3689,142.2133,142.33,21403.0
2023-11-22 12:55:00,146.39,146.47,146.38,146.47,20852.0,142.3203,142.398,142.3105,142.398,20852.0
2023-11-22 13:00:00,146.46,146.51,146.44,146.44,26347.0,142.3883,142.4369,142.3689,142.3689,26347.0
2023-11-22 13:05:00,146.44,146.5,146.44,146.48,21840.0,142.3689,142.4272,142.3689,142.4078,21840.0
2023-11-22 13:10:00,146.48,146.51,146.43,146.47,50551.0,142.4078,142.4369,142.3592,142.398,50551.0
2023-11-22 13:15:00,146.47,146.49,146.38,146.4,47553.0,142.398,142.4175,142.3105,142.33,47553.0
2023-11-22 13:20:00,146.41,146.5,146.41,146.47,27314.0,142.3397,142.4272,142.3397,142.398,27314.0
2023-11-22 13:25:00,146.47,146.48,146.43,146.48,20195.0,142.398,142.4078,142.3592,142.4078,20195.0
2023-11-22 13:30:00,146.49,146.5,146.39,146.45,47727.0,142.4175,142.4272,142.3203,142.3786,47727.0
2023-11-22 13:35:00,146.46,146.48,146.41,146.43,27475.0,142.3883,142.4078,142.3397,142.3592,27475.0
2023-11-22 13:40:00,146.43,146.48,146.4,146.41,18678.0,142.3592,142.4078,142.33,142.3397,18678.0
2023-11-22 13:45:00,146.41,146.45,146.4,146.43,18118.0,142.3397,142.3786,142.33,142.3592,18118.0
2023-11-22 13:50:00,146.43,146.47,146.41,146.41,25900.0,142.3592,142.398,142.3397,142.3397,25900.0
2023-11-22 13:55:00,146.42,146.44,146.36,146.37,34892.0,142.3494,142.3689,142.2911,142.3008,34892.0
2023-11-22 14:00:00,146.38,146.47,146.38,146.41,24859.0,142.3105,142.398,142.3105,142.3397,24859.0
2023-11-22 14:05:00,146.42,146.49,146.41,146.45,126329.0,142.3494,142.4175,142.3397,142.3786,126329.0
2023-11-22 14:10:00,146.45,146.46,146.37,146.38,36253.0,142.3786,142.3883,142.3008,142.3105,36253.0
2023-11-22 14:15:00,146.38,146.46,146.35,146.44,41733.0,142.3105,142.3883,142.2814,142.3689,41733.0
2023-11-22 14:20:00,146.44,146.45,146.39,146.4,43321.0,142.3689,142.3786,142.3203,142.33,43321.0
2023-11-22 14:25:00,146.41,146.47,146.4,146.47,29523.0,142.3397,142.398,142.33,142.398,29523.0
2023-11-22 14:30:00,146.47,146.48,146.32,146.33,36536.0,142.398,142.4078,142.2522,142.2619,36536.0
2023-11-22 14:35:00,146.33,146.36,146.09,146.09,40861.0,142.2619,142.2911,142.0286,142.0286,40861.0
2023-11-22 14:40:00,146.1,146.18,146.04,146.18,138420.0,142.0383,142.1161,141.98,142.1161,138420.0
2023-11-22 14:45:00,146.18,146.23,146.14,146.22,43708.0,142.1161,142.1647,142.0772,142.155,43708.0
2023-11-22 14:50:00,146.22,146.33,146.22,146.33,40447.0,142.155,142.2619,142.155,142.2619,40447.0
2023-11-22 14:55:00,146.33,146.4,146.29,146.33,80409.0,142.2619,142.33,142.223,142.2619,80409.0
2023-11-22 15:00:00,146.32,146.42,146.29,146.41,62198.0,142.2522,142.3494,142.223,142.3397,62198.0
2023-11-22 15:05:00,146.44,146.47,146.36,146.41,74866.0,142.3689,142.398,142.2911,142.3397,74866.0
2023-11-22 15:10:00,146.41,146.42,146.36,146.42,40114.0,142.3397,142.3494,142.2911,142.3494,40114.0
2023-11-22 15:15:00,146.42,146.45,146.42,146.44,53673.0,142.3494,142.3786,142.3494,142.3689,53673.0
2023-11-22 15:20:00,146.43,146.47,146.35,146.41,122785.0,142.3592,142.398,142.2814,142.3397,122785.0
2023-11-22 15:25:00,146.43,146.55,146.43,146.54,47253.0,142.3592,142.4758,142.3592,142.4661,47253.0
2023-11-22 15:30:00,146.55,146.56,146.5,146.56,26655.0,142.4758,142.4855,142.4272,142.4855,26655.0
2023-11-22 15:35:00,146.56,146.57,146.51,146.56,39523.0,142.4855,142.4953,142.4369,142.4855,39523.0
2023-11-22 15:40:00,146.56,146.59,146.51,146.52,21451.0,142.4855,142.5147,142.4369,142.4466,21451.0
2023-11-22 15:45:00,146.52,146.56,146.49,146.51,56345.0,142.4466,142.4855,142.4175,142.4369,56345.0
2023-11-22 15:50:00,146.51,146.54,146.45,146.48,66209.0,142.4369,142.4661,142.3786,142.4078,66209.0
2023-11-22 15:55:00,146.47,146.54,146.47,146.47,170935.0,142.398,142.4661,142.398,142.398,170935.0
2023-11-24 09:30:00,146.43,146.72,146.43,146.49,63101.0,142.3592,142.6411,142.3592,142.4175,63101.0
2023-11-24 09:35:00,146.48,146.57,146.35,146.54,58089.0,142.4078,142.4953,142.2814,142.4661,58089.0
2023-11-24 09:40:00,146.54,146.67,146.53,146.67,16353.0,142.4661,142.5925,142.4564,142.5925,16353.0
2023-11-24 09:45:00,146.67,146.67,146.49,146.63,25670.0,142.5925,142.5925,142.4175,142.5536,25670.0
2023-11-24 09:50:00,146.65,146.74,146.65,146.74,20095.0,142.573,142.6605,142.573,142.6605,20095.0
2023-11-24 09:55:00,146.72,146.77,146.68,146.71,13298.0,142.6411,142.6897,142.6022,142.6314,13298.0
2023-11-24 10:00:00,146.73,146.88,146.73,146.83,32297.0,142.6508,142.7966,142.6508,142.748,32297.0
2023-11-24 10:05:00,146.84,146.88,146.77,146.78,27882.0,142.7578,142.7966,142.6897,142.6994,27882.0
2023-11-24 10:10:00,146.78,146.82,146.75,146.8,20243.0,142.6994,142.7383,142.6703,142.7189,20243.0
2023-11-24 10:15:00,146.81,146.88,146.8,146.85,23940.0,142.7286,142.7966,142.7189,142.7675,23940.0
2023-11-24 10:20:00,146.85,146.9,146.82,146.89,15317.0,142.7675,142.8161,142.7383,142.8064,15317.0
2023-11-24 10:25:00,146.88,146.96,146.87,146.95,16366.0,142.7966,142.8744,142.7869,142.8647,16366.0
2023-11-24 10:30:00,146.94,146.98,146.93,146.97,5831.0,142.855,142.8939,142.8453,142.8841,5831.0
2023-11-24 10:35:00,146.97,147.03,146.91,146.93,27253.0,142.8841,142.9425,142.8258,142.8453,27253.0
2023-11-24 10:40:00,146.93,146.96,146.89,146.91,41810.0,142.8453,142.8744,142.8064,142.8258,41810.0
2023-11-24 10:45:00,146.91,146.96,146.87,146.94,19127.0,142.8258,142.8744,142.7869,142.855,19127.0
2023-11-24 10:50:00,146.94,146.95,146.86,146.94,15802.0,142.855,142.8647,142.7772,142.855,15802.0
2023-11-24 10:55:00,146.94,147.01,146.91,146.97,11040.0,142.855,142.923,142.8258,142.8841,11040.0
2023-11-24 11:00:00,146.96,146.98,146.92,146.94,50294.0,142.8744,142.8939,142.8355,142.855,50294.0
2023-11-24 11:05:00,146.95,146.96,146.88,146.92,15879.0,142.8647,142.8744,142.7966,142.8355,15879.0
2023-11-24 11:10:00,146.92,147.0,146.91,147.0,13182.0,142.8355,142.9133,142.8258,142.9133,13182.0
2023-11-24 11:15:00,146.99,146.99,146.9,146.92,41802.0,142.9036,142.9036,142.8161,142.8355,41802.0
2023-11-24 11:20:00,146.93,146.93,146.86,146.86,24362.0,142.8453,142.8453,142.7772,142.7772,24362.0
2023-11-24 11:25:00,146.88,146.91,146.78,146.84,18554.0,142.7966,142.8258,142.6994,142.7578,18554.0
2023-11-24 11:30:00,146.85,146.89,146.81,146.81,7118.0,142.7675,142.8064,142.7286,142.7286,7118.0
2023-11-24 11:35:00,146.81,146.84,146.77,146.79,7021.0,142.7286,142.7578,142.6897,142.7091,7021.0
2023-11-24 11:40:00,146.78,146.83,146.76,146.77,7756.0,142.6994,142.748,142.68,142.6897,7756.0
2023-11-24 11:45:00,146.78,146.78,146.71,146.73,16208.0,142.6994,142.6994,142.6314,142.6508,16208.0
2023-11-24 11:50:00,146.74,146.77,146.73,146.75,13134.0,142.6605,142.6897,142.6508,142.6703,13134.0
2023-11-24 11:55:00,146.75,146.8,146.74,146.75,12877.0,142.6703,142.7189,142.6605,142.6703,12877.0
2023-11-24 12:00:00,146.76,146.84,146.73,146.79,22247.0,142.68,142.7578,142.6508,142.7091,22247.0
2023-11-24 12:05:00,146.78,146.83,146.75,146.81,32222.0,142.6994,142.748,142.6703,142.7286,32222.0
2023-11-24 12:10:00,146.81,146.86,146.81,146.84,17550.0,142.7286,142.7772,142.7286,142.7578,17550.0
2023-11-24 12:15:00,146.84,146.88,146.8,146.85,16180.0,142.7578,142.7966,142.7189,142.7675,16180.0
2023-11-24 12:20:00,146.84,146.85,146.77,146.79,10904.0,142.7578,142.7675,142.6897,142.7091,10904.0
2023-11-24 12:25:00,146.8,146.83,146.73,146.73,7744.0,142.7189,142.748,142.6508,142.6508,7744.0
2023-11-24 12:30:00,146.73,146.82,146.73,146.81,10561.0,142.6508,142.7383,142.6508,142.7286,10561.0
2023-11-24 12:35:00,146.83,146.86,146.8,146.85,10896.0,142.748,142.7772,142.7189,142.7675,10896.0
2023-11-24 12:40:00,146.85,146.9,146.81,146.84,28727.0,142.7675,142.8161,142.7286,142.7578,28727.0
2023-11-24 12:45:00,146.84,146.93,146.84,146.87,32611.0,142.7578,142.8453,142.7578,142.7869,32611.0
2023-11-24 12:50:00,146.86,146.89,146.82,146.84,45665.0,142.7772,142.8064,142.7383,142.7578,45665.0
2023-11-24 12:55:00,146.85,146.97,146.84,146.94,51872.0,142.7675,142.8841,142.7578,142.855,51872.0
2023-11-27 09:30:00,146.55,146.64,146.36,146.38,132751.0,142.4758,142.5633,142.2911,142.3105,132751.0
2023-11-27 09:35:00,146.41,146.43,146.27,146.28,58639.0,142.3397,142.3592,142.2036,142.2133,58639.0
2023-11-27 09:40:00,146.28,146.29,146.12,146.25,50631.0,142.2133,142.223,142.0578,142.1842,50631.0
2023-11-27 09:45:00,146.25,146.43,146.23,146.41,55923.0,142.1842,142.3592,142.1647,142.3397,55923.0
2023-11-27 09:50:00,146.4,146.45,146.29,146.39,49995.0,142.33,142.3786,142.223,142.3203,49995.0
2023-11-27 09:55:00,146.4,146.46,146.36,146.39,21555.0,142.33,142.3883,142.2911,142.3203,21555.0
2023-11-27 10:00:00,146.4,146.5,146.36,146.49,23998.0,142.33,142.4272,142.2911,142.4175,23998.0
2023-11-27 10:05:00,146.5,146.63,146.48,146.63,31516.0,142.4272,142.5536,142.4078,142.5536,31516.0
2023-11-27 10:10:00,146.65,146.66,146.57,146.6,24367.0,142.573,142.5828,142.4953,142.5244,24367.0
2023-11-27 10:15:00,146.62,146.66,146.54,146.54,59554.0,142.5439,142.5828,142.4661,142.4661,59554.0
2023-11-27 10:20:00,146.54,146.62,146.48,146.49,41236.0,142.4661,142.5439,142.4078,142.4175,41236.0
2023-11-27 10:25:00,146.5,146.64,146.5,146.61,23007.0,142.4272,142.5633,142.4272,142.5341,23007.0
2023-11-27 10:30:00,146.62,146.64,146.59,146.6,56459.0,142.5439,142.5633,142.5147,142.5244,56459.0
2023-11-27 10:35:00,146.59,146.66,146.56,146.6,23512.0,142.5147,142.5828,142.4855,142.5244,23512.0
2023-11-27 10:40:00,146.6,146.66,146.59,146.64,23482.0,142.5244,142.5828,142.5147,142.5633,23482.0
2023-11-27 10:45:00,146.64,146.64,146.56,146.62,18979.0,142.5633,142.5633,142.4855,142.5439,18979.0
2023-11-27 10:50:00,146.63,146.65,146.59,146.61,14509.0,142.5536,142.573,142.5147,142.5341,14509.0
2023-11-27 10:55:00,146.62,146.64,146.59,146.59,55404.0,142.5439,142.5633,142.5147,142.5147,55404.0
2023-11-27 11:00:00,146.59,146.6,146.49,146.52,19744.0,142.5147,142.5244,142.4175,142.4466,19744.0
2023-11-27 11:05:00,146.53,146.57,146.46,146.57,32421.0,142.4564,142.4953,142.3883,142.4953,32421.0
2023-11-27 11:10:00,146.58,146.62,146.53,146.58,37248.0,142.505,142.5439,142.4564,142.505,37248.0
2023-11-27 11:15:00,146.59,146.63,146.55,146.63,15970.0,142.5147,142.5536,142.4758,142.5536,15970.0
2023-11-27 11:20:00,146.63,146.69,146.61,146.63,19043.0,142.5536,142.6119,142.5341,142.5536,19043.0
2023-11-27 11:25:00,146.62,146.73,146.61,146.72,11147.0,142.5439,142.6508,142.5341,142.6411,11147.0
2023-11-27 11:30:00,146.71,146.72,146.59,146.62,30172.0,142.6314,142.6411,142.5147,142.5439,30172.0
2023-11-27 11:35:00,146.63,146.68,146.61,146.64,33812.0,142.5536,142.6022,142.5341,142.5633,33812.0
2023-11-27 11:40:00,146.66,146.68,146.59,146.63,30178.0,142.5828,142.6022,142.5147,142.5536,30178.0
2023-11-27 11:45:00,146.63,146.63,146.59,146.61,9842.0,142.5536,142.5536,142.5147,142.5341,9842.0
2023-11-27 11:50:00,146.62,146.7,146.6,146.68,16858.0,142.5439,142.6216,142.5244,142.6022,16858.0
2023-11-27 11:55:00,146.69,146.79,146.63,146.64,30284.0,142.6119,142.7091,142.5536,142.5633,30284.0
2023-11-27 12:00:00,146.64,146.64,146.56,146.6,20390.0,142.5633,142.5633,142.4855,142.5244,20390.0
2023-11-27 12:05:00,146.6,146.66,146.56,146.65,33794.0,142.5244,142.5828,142.4855,142.573,33794.0
2023-11-27 12:10:00,146.64,146.66,146.6,146.64,14165.0,142.5633,142.5828,142.5244,142.5633,14165.0
2023-11-27 12:15:00,146.65,146.66,146.56,146.6,15878.0,142.573,142.5828,142.4855,142.5244,15878.0
2023-11-27 12:20:00,146.59,146.59,146.54,146.55,10858.0,142.5147,142.5147,142.4661,142.4758,10858.0
2023-11-27 12:25:00,146.52,146.57,146.51,146.56,203266.0,142.4466,142.4953,142.4369,142.4855,203266.0
2023-11-27 12:30:00,146.56,146.63,146.55,146.63,176697.0,142.4855,142.5536,142.4758,142.5536,176697.0
2023-11-27 12:35:00,146.63,146.65,146.55,146.59,44711.0,142.5536,142.573,142.4758,142.5147,44711.0
2023-11-27 12:40:00,146.59,146.64,146.59,146.62,154670.0,142.5147,142.5633,142.5147,142.5439,154670.0
2023-11-27 12:45:00,146.64,146.64,146.6,146.62,23965.0,142.5633,142.5633,142.5244,142.5439,23965.0
2023-11-27 12:50:00,146.61,146.62,146.57,146.6,132586.0,142.5341,142.5439,142.4953,142.5244,132586.0
2023-11-27 12:55:00,146.59,146.61,146.56,146.57,21327.0,142.5147,142.5341,142.4855,142.4953,21327.0
2023-11-27 13:00:00,146.57,146.59,146.5,146.57,20036.0,142.4953,142.5147,142.4272,142.4953,20036.0
2023-11-27 13:05:00,146.58,146.63,146.56,146.61,21822.0,142.505,142.5536,142.4855,142.5341,21822.0
2023-11-27 13:10:00,146.61,146.68,146.6,146.65,20175.0,142.5341,142.6022,142.5244,142.573,20175.0
2023-11-27 13:15:00,146.66,146.71,146.64,146.66,24490.0,142.5828,142.6314,142.5633,142.5828,24490.0
2023-11-27 13:20:00,146.65,146.69,146.64,146.65,16806.0,142.573,142.6119,142.5633,142.573,16806.0
2023-11-27 13:25:00,146.66,146.66,146.61,146.66,9297.0,142.5828,142.5828,142.5341,142.5828,9297.0
2023-11-27 13:30:00,146.65,146.7,146.64,146.69,8574.0,142.573,142.6216,142.5633,142.6119,8574.0
2023-11-27 13:35:00,146.71,146.72,146.65,146.65,10746.0,142.6314,142.6411,142.573,142.573,10746.0
2023-11-27 13:40:00,146.64,146.65,146.61,146.63,6856.0,142.5633,142.573,142.5341,142.5536,6856.0
2023-11-27 13:45:00,146.63,146.67,146.62,146.64,15888.0,142.5536,142.5925,142.5439,142.5633,15888.0
2023-11-27 13:50:00,146.65,146.68,146.64,146.66,44970.0,142.573,142.6022,142.5633,142.5828,44970.0
2023-11-27 13:55:00,146.66,146.69,146.63,146.68,15849.0,142.5828,142.6119,142.5536,142.6022,15849.0
2023-11-27 14:00:00,146.68,146.75,146.68,146.73,18284.0,142.6022,142.6703,142.6022,142.6508,18284.0
2023-11-27 14:05:00,146.74,146.76,146.69,146.69,114820.0,142.6605,142.68,142.6119,142.6119,114820.0
2023-11-27 14:10:00,146.7,146.72,146.69,146.71,43088.0,142.6216,142.6411,142.6119,142.6314,43088.0
2023-11-27 14:15:00,146.71,146.72,146.69,146.7,18210.0,142.6314,142.6411,142.6119,142.6216,18210.0
2023-11-27 14:20:00,146.67,146.71,146.66,146.7,4392.0,142.5925,142.6314,142.5828,142.6216,4392.0
2023-11-27 14:25:00,146.71,146.72,146.68,146.7,317260.0,142.6314,142.6411,142.6022,142.6216,317260.0
2023-11-27 14:30:00,146.71,146.71,146.66,146.67,13142.0,142.6314,142.6314,142.5828,142.5925,13142.0
2023-11-27 14:35:00,146.66,146.72,146.65,146.65,17905.0,142.5828,142.6411,142.573,142.573,17905.0
2023-11-27 14:40:00,146.65,146.67,146.5,146.58,37095.0,142.573,142.5925,142.4272,142.505,37095.0
2023-11-27 14:45:00,146.58,146.6,146.51,146.53,75571.0,142.505,142.5244,142.4369,142.4564,75571.0
2023-11-27 14:50:00,146.52,146.54,146.51,146.52,30693.0,142.4466,142.4661,142.4369,142.4466,30693.0
2023-11-27 14:55:00,146.51,146.59,146.5,146.59,15050.0,142.4369,142.5147,142.4272,142.5147,15050.0
2023-11-27 15:00:00,146.6,146.63,146.58,146.59,10725.0,142.5244,142.5536,142.505,142.5147,10725.0
2023-11-27 15:05:00,146.59,146.65,146.59,146.63,43091.0,142.5147,142.573,142.5147,142.5536,43091.0
2023-11-27 15:10:00,146.62,146.65,146.61,146.61,19012.0,142.5439,142.573,142.5341,142.5341,19012.0
2023-11-27 15:15:00,146.6,146.68,146.57,146.67,49914.0,142.5244,142.6022,142.4953,142.5925,49914.0
2023-11-27 15:20:00,146.67,146.7,146.65,146.7,51122.0,142.5925,142.6216,142.573,142.6216,51122.0
2023-11-27 15:25:00,146.71,146.73,146.67,146.7,11908.0,142.6314,142.6508,142.5925,142.6216,11908.0
2023-11-27 15:30:00,146.71,146.74,146.67,146.7,46940.0,142.6314,142.6605,142.5925,142.6216,46940.0
2023-11-27 15:35:00,146.69,146.83,146.69,146.77,37949.0,142.6119,142.748,142.6119,142.6897,37949.0
2023-11-27 15:40:00,146.78,146.79,146.74,146.75,28571.0,142.6994,142.7091,142.6605,142.6703,28571.0
2023-11-27 15:45:00,146.75,146.76,146.65,146.65,73238.0,142.6703,142.68,142.573,142.573,73238.0
2023-11-27 15:50:00,146.66,146.76,146.63,146.63,81533.0,142.5828,142.68,142.5536,142.5536,81533.0
2023-11-27 15:55:00,146.63,146.64,146.54,146.59,119480.0,142.5536,142.5633,142.4661,142.5147,119480.0
2023-11-28 09:30:00,146.43,146.53,146.09,146.13,80068.0,142.3592,142.4564,142.0286,142.0675,80068.0
2023-11-28 09:35:00,146.2,146.29,146.15,146.25,69403.0,142.1355,142.223,142.0869,142.1842,69403.0
2023-11-28 09:40:00,146.27,146.29,146.14,146.17,258247.0,142.2036,142.223,142.0772,142.1064,258247.0
2023-11-28 09:45:00,146.19,146.33,146.18,146.29,38654.0,142.1258,142.2619,142.1161,142.223,38654.0
2023-11-28 09:50:00,146.27,146.3,146.19,146.25,23964.0,142.2036,142.2328,142.1258,142.1842,23964.0
2023-11-28 09:55:00,146.26,146.3,146.22,146.26,14746.0,142.1939,142.2328,142.155,142.1939,14746.0
2023-11-28 10:00:00,146.29,146.33,146.24,146.3,30828.0,142.223,142.2619,142.1744,142.2328,30828.0
2023-11-28 10:05:00,146.32,146.34,146.28,146.3,23365.0,142.2522,142.2717,142.2133,142.2328,23365.0
2023-11-28 10:10:00,146.31,146.39,146.27,146.39,18855.0,142.2425,142.3203,142.2036,142.3203,18855.0
2023-11-28 10:15:00,146.4,146.5,146.4,146.5,35110.0,142.33,142.4272,142.33,142.4272,35110.0
2023-11-28 10:20:00,146.5,146.53,146.47,146.5,18770.0,142.4272,142.4564,142.398,142.4272,18770.0
2023-11-28 10:25:00,146.49,146.5,146.43,146.44,11644.0,142.4175,142.4272,142.3592,142.3689,11644.0
2023-11-28 10:30:00,146.41,146.49,146.4,146.46,24410.0,142.3397,142.4175,142.33,142.3883,24410.0
2023-11-28 10:35:00,146.46,146.59,146.42,146.56,27840.0,142.3883,142.5147,142.3494,142.4855,27840.0
2023-11-28 10:40:00,146.58,146.89,146.58,146.89,66223.0,142.505,142.8064,142.505,142.8064,66223.0
2023-11-28 10:45:00,146.87,146.87,146.75,146.75,35123.0,142.7869,142.7869,142.6703,142.6703,35123.0
2023-11-28 10:50:00,146.74,146.89,146.74,146.84,23784.0,142.6605,142.8064,142.6605,142.7578,23784.0
2023-11-28 10:55:00,146.84,146.96,146.79,146.96,42943.0,142.7578,142.8744,142.7091,142.8744,42943.0
2023-11-28 11:00:00,146.96,147.02,146.89,146.92,117674.0,142.8744,142.9327,142.8064,142.8355,117674.0
2023-11-28 11:05:00,146.92,146.95,146.9,146.92,53672.0,142.8355,142.8647,142.8161,142.8355,53672.0
2023-11-28 11:10:00,146.91,146.93,146.84,146.91,20212.0,142.8258,142.8453,142.7578,142.8258,20212.0
2023-11-28 11:15:00,146.91,146.96,146.89,146.92,15734.0,142.8258,142.8744,142.8064,142.8355,15734.0
2023-11-28 11:20:00,146.92,147.0,146.87,146.99,39960.0,142.8355,142.9133,142.7869,142.9036,39960.0
2023-11-28 11:25:00,146.99,146.99,146.88,146.9,28253.0,142.9036,142.9036,142.7966,142.8161,28253.0
2023-11-28 11:30:00,146.9,147.08,146.89,147.08,46026.0,142.8161,142.9911,142.8064,142.9911,46026.0
2023-11-28 11:35:00,147.09,147.1,147.02,147.06,14996.0,143.0008,143.0105,142.9327,142.9716,14996.0
2023-11-28 11:40:00,147.06,147.12,147.05,147.11,14137.0,142.9716,143.03,142.9619,143.0202,14137.0
2023-11-28 11:45:00,147.11,147.16,147.02,147.11,22586.0,143.0202,143.0689,142.9327,143.0202,22586.0
2023-11-28 11:50:00,147.13,147.13,147.06,147.08,10537.0,143.0397,143.0397,142.9716,142.9911,10537.0
2023-11-28 11:55:00,147.08,147.1,147.06,147.09,10054.0,142.9911,143.0105,142.9716,143.0008,10054.0
2023-11-28 12:00:00,147.08,147.1,147.06,147.08,12972.0,142.9911,143.0105,142.9716,142.9911,12972.0
2023-11-28 12:05:00,147.08,147.09,146.93,147.0,71907.0,142.9911,143.0008,142.8453,142.9133,71907.0
2023-11-28 12:10:00,147.0,147.04,146.95,146.96,22516.0,142.9133,142.9522,142.8647,142.8744,22516.0
2023-11-28 12:15:00,146.96,146.98,146.77,146.78,26762.0,142.8744,142.8939,142.6897,142.6994,26762.0
2023-11-28 12:20:00,146.78,146.82,146.76,146.81,50918.0,142.6994,142.7383,142.68,142.7286,50918.0
2023-11-28 12:25:00,146.81,146.82,146.73,146.79,11285.0,142.7286,142.7383,142.6508,142.7091,11285.0
2023-11-28 12:30:00,146.75,146.76,146.6,146.7,31786.0,142.6703,142.68,142.5244,142.6216,31786.0
2023-11-28 12:35:00,146.69,146.76,146.68,146.74,23048.0,142.6119,142.68,142.6022,142.6605,23048.0
2023-11-28 12:40:00,146.75,146.77,146.68,146.7,39715.0,142.6703,142.6897,142.6022,142.6216,39715.0
2023-11-28 12:45:00,146.71,146.71,146.65,146.66,22091.0,142.6314,142.6314,142.573,142.5828,22091.0
2023-11-28 12:50:00,146.66,146.67,146.57,146.65,22902.0,142.5828,142.5925,142.4953,142.573,22902.0
2023-11-28 12:55:00,146.66,146.67,146.59,146.61,17364.0,142.5828,142.5925,142.5147,142.5341,17364.0
2023-11-28 13:00:00,146.61,146.62,146.26,146.42,128369.0,142.5341,142.5439,142.1939,142.3494,128369.0
2023-11-28 13:05:00,146.43,146.5,146.41,146.48,16093.0,142.3592,142.4272,142.3397,142.4078,16093.0
2023-11-28 13:10:00,146.47,146.47,146.34,146.37,33509.0,142.398,142.398,142.2717,142.3008,33509.0
2023-11-28 13:15:00,146.37,146.41,146.3,146.41,47026.0,142.3008,142.3397,142.2328,142.3397,47026.0
2023-11-28 13:20:00,146.41,146.45,146.37,146.37,45920.0,142.3397,142.3786,142.3008,142.3008,45920.0
2023-11-28 13:25:00,146.37,146.54,146.36,146.53,19367.0,142.3008,142.4661,142.2911,142.4564,19367.0
2023-11-28 13:30:00,146.53,146.55,146.49,146.52,87945.0,142.4564,142.4758,142.4175,142.4466,87945.0
2023-11-28 13:35:00,146.5,146.53,146.46,146.48,18753.0,142.4272,142.4564,142.3883,142.4078,18753.0
2023-11-28 13:40:00,146.49,146.53,146.45,146.5,92124.0,142.4175,142.4564,142.3786,142.4272,92124.0
2023-11-28 13:45:00,146.5,146.58,146.49,146.54,19001.0,142.4272,142.505,142.4175,142.4661,19001.0
2023-11-28 13:50:00,146.53,146.57,146.52,146.53,19713.0,142.4564,142.4953,142.4466,142.4564,19713.0
2023-11-28 13:55:00,146.53,146.53,146.41,146.43,23755.0,142.4564,142.4564,142.3397,142.3592,23755.0
2023-11-28 14:00:00,146.44,146.47,146.42,146.43,15179.0,142.3689,142.398,142.3494,142.3592,15179.0
2023-11-28 14:05:00,146.44,146.48,146.4,146.44,97074.0,142.3689,142.4078,142.33,142.3689,97074.0
2023-11-28 14:10:00,146.44,146.52,146.43,146.47,47248.0,142.3689,142.4466,142.3592,142.398,47248.0
2023-11-28 14:15:00,146.47,146.49,146.4,146.42,27706.0,142.398,142.4175,142.33,142.3494,27706.0
2023-11-28 14:20:00,146.42,146.5,146.34,146.37,46410.0,142.3494,142.4272,142.2717,142.3008,46410.0
2023-11-28 14:25:00,146.37,146.42,146.36,146.39,28809.0,142.3008,142.3494,142.2911,142.3203,28809.0
2023-11-28 14:30:00,146.39,146.4,146.3,146.4,36488.0,142.3203,142.33,142.2328,142.33,36488.0
2023-11-28 14:35:00,146.4,146.51,146.39,146.51,37686.0,142.33,142.4369,142.3203,142.4369,37686.0
2023-11-28 14:40:00,146.52,146.54,146.46,146.49,33010.0,142.4466,142.4661,142.3883,142.4175,33010.0
2023-11-28 14:45:00,146.49,146.54,146.48,146.53,20783.0,142.4175,142.4661,142.4078,142.4564,20783.0
2023-11-28 14:50:00,146.53,146.62,146.53,146.62,25811.0,142.4564,142.5439,142.4564,142.5439,25811.0
2023-11-28 14:55:00,146.62,146.63,146.56,146.58,49345.0,142.5439,142.5536,142.4855,142.505,49345.0
2023-11-28 15:00:00,146.59,146.62,146.57,146.59,44469.0,142.5147,142.5439,142.4953,142.5147,44469.0
2023-11-28 15:05:00,146.59,146.59,146.52,146.53,109585.0,142.5147,142.5147,142.4466,142.4564,109585.0
2023-11-28 15:10:00,146.54,146.59,146.48,146.51,52417.0,142.4661,142.5147,142.4078,142.4369,52417.0
2023-11-28 15:15:00,146.51,146.55,146.49,146.54,54007.0,142.4369,142.4758,142.4175,142.4661,54007.0
2023-11-28 15:20:00,146.53,146.54,146.36,146.53,82258.0,142.4564,142.4661,142.2911,142.4564,82258.0
2023-11-28 15:25:00,146.52,146.53,146.45,146.51,28885.0,142.4466,142.4564,142.3786,142.4369,28885.0
2023-11-28 15:30:00,146.5,146.52,146.44,146.46,35129.0,142.4272,142.4466,142.3689,142.3883,35129.0
2023-11-28 15:35:00,146.46,146.49,146.42,146.44,40210.0,142.3883,142.4175,142.3494,142.3689,40210.0
2023-11-28 15:40:00,146.45,146.55,146.42,146.53,50716.0,142.3786,142.4758,142.3494,142.4564,50716.0
2023-11-28 15:45:00,146.53,146.62,146.51,146.6,69816.0,142.4564,142.5439,142.4369,142.5244,69816.0
2023-11-28 15:50:00,146.62,146.67,146.4,146.43,150965.0,142.5439,142.5925,142.33,142.3592,150965.0
2023-11-28 15:55:00,146.43,146.53,146.42,146.47,148150.0,142.3592,142.4564,142.3494,142.398,148150.0
2023-11-29 09:30:00,147.22,147.67,147.12,147.66,282473.0,143.1272,143.5647,143.03,143.555,282473.0
2023-11-29 09:35:00,147.69,147.72,147.47,147.66,69652.0,143.5841,143.6133,143.3702,143.555,69652.0
2023-11-29 09:40:00,147.69,147.75,147.56,147.58,64048.0,143.5841,143.6425,143.4577,143.4772,64048.0
2023-11-29 09:45:00,147.59,147.81,147.59,147.81,83066.0,143.4869,143.7008,143.4869,143.7008,83066.0
2023-11-29 09:50:00,147.82,148.0,147.8,148.0,118915.0,143.7105,143.8855,143.6911,143.8855,118915.0
2023-11-29 09:55:00,148.0,148.08,147.98,148.0,94548.0,143.8855,143.9633,143.8661,143.8855,94548.0
2023-11-29 10:00:00,148.01,148.05,147.93,148.0,45217.0,143.8952,143.9341,143.8175,143.8855,45217.0
2023-11-29 10:05:00,148.0,148.01,147.71,147.73,54714.0,143.8855,143.8952,143.6036,143.623,54714.0
2023-11-29 10:10:00,147.71,147.73,147.62,147.67,81723.0,143.6036,143.623,143.5161,143.5647,81723.0
2023-11-29 10:15:00,147.66,147.71,147.6,147.63,49626.0,143.555,143.6036,143.4966,143.5258,49626.0
2023-11-29 10:20:00,147.62,147.67,147.45,147.45,39866.0,143.5161,143.5647,143.3508,143.3508,39866.0
2023-11-29 10:25:00,147.45,147.62,147.45,147.61,38724.0,143.3508,143.5161,143.3508,143.5063,38724.0
2023-11-29 10:30:00,147.61,147.63,147.55,147.56,75665.0,143.5063,143.5258,143.448,143.4577,75665.0
2023-11-29 10:35:00,147.57,147.61,147.55,147.6,20906.0,143.4675,143.5063,143.448,143.4966,20906.0
2023-11-29 10:40:00,147.61,147.63,147.5,147.56,15590.0,143.5063,143.5258,143.3994,143.4577,15590.0
2023-11-29 10:45:00,147.56,147.57,147.51,147.51,8918.0,143.4577,143.4675,143.4091,143.4091,8918.0
2023-11-29 10:50:00,147.53,147.67,147.53,147.63,22119.0,143.4286,143.5647,143.4286,143.5258,22119.0
2023-11-29 10:55:00,147.61,147.67,147.57,147.57,53666.0,143.5063,143.5647,143.4675,143.4675,53666.0
2023-11-29 11:00:00,147.57,147.67,147.52,147.62,29445.0,143.4675,143.5647,143.4188,143.5161,29445.0
2023-11-29 11:05:00,147.62,147.62,147.45,147.47,15478.0,143.5161,143.5161,143.3508,143.3702,15478.0
2023-11-29 11:10:00,147.47,147.5,147.3,147.33,42504.0,143.3702,143.3994,143.205,143.2341,42504.0
2023-11-29 11:15:00,147.31,147.34,147.15,147.26,114342.0,143.2147,143.2439,143.0591,143.1661,114342.0
2023-11-29 11:20:00,147.25,147.35,147.19,147.31,43093.0,143.1564,143.2536,143.098,143.2147,43093.0
2023-11-29 11:25:00,147.31,147.32,147.21,147.22,132181.0,143.2147,143.2244,143.1175,143.1272,132181.0
2023-11-29 11:30:00,147.22,147.28,147.16,147.2,91937.0,143.1272,143.1855,143.0689,143.1077,91937.0
2023-11-29 11:35:00,147.19,147.38,147.19,147.35,87499.0,143.098,143.2827,143.098,143.2536,87499.0
2023-11-29 11:40:00,147.37,147.44,147.36,147.41,19617.0,143.273,143.3411,143.2633,143.3119,19617.0
2023-11-29 11:45:00,147.41,147.44,147.38,147.41,147920.0,143.3119,143.3411,143.2827,143.3119,147920.0
2023-11-29 11:50:00,147.41,147.48,147.35,147.48,95413.0,143.3119,143.38,143.2536,143.38,95413.0
2023-11-29 11:55:00,147.48,147.48,147.44,147.48,39962.0,143.38,143.38,143.3411,143.38,39962.0
2023-11-29 12:00:00,147.47,147.5,147.42,147.47,67464.0,143.3702,143.3994,143.3216,143.3702,67464.0
2023-11-29 12:05:00,147.47,147.58,147.47,147.56,59835.0,143.3702,143.4772,143.3702,143.4577,59835.0
2023-11-29 12:10:00,147.57,147.6,147.53,147.58,67241.0,143.4675,143.4966,143.4286,143.4772,67241.0
2023-11-29 12:15:00,147.58,147.61,147.53,147.59,80965.0,143.4772,143.5063,143.4286,143.4869,80965.0
2023-11-29 12:20:00,147.59,147.62,147.56,147.58,63375.0,143.4869,143.5161,143.4577,143.4772,63375.0
2023-11-29 12:25:00,147.58,147.61,147.54,147.61,81704.0,143.4772,143.5063,143.4383,143.5063,81704.0
2023-11-29 12:30:00,147.61,147.65,147.58,147.64,125450.0,143.5063,143.5452,143.4772,143.5355,125450.0
2023-11-29 12:35:00,147.64,147.67,147.61,147.67,70577.0,143.5355,143.5647,143.5063,143.5647,70577.0
2023-11-29 12:40:00,147.66,147.67,147.59,147.63,55601.0,143.555,143.5647,143.4869,143.5258,55601.0
2023-11-29 12:45:00,147.63,147.66,147.6,147.61,66666.0,143.5258,143.555,143.4966,143.5063,66666.0
2023-11-29 12:50:00,147.62,147.64,147.57,147.62,54132.0,143.5161,143.5355,143.4675,143.5161,54132.0
2023-11-29 12:55:00,147.61,147.63,147.57,147.61,55411.0,143.5063,143.5258,143.4675,143.5063,55411.0
2023-11-29 13:00:00,147.62,147.63,147.53,147.55,61702.0,143.5161,143.5258,143.4286,143.448,61702.0
2023-11-29 13:05:00,147.55,147.59,147.51,147.58,17637.0,143.448,143.4869,143.4091,143.4772,17637.0
2023-11-29 13:10:00,147.59,147.59,147.5,147.53,30691.0,143.4869,143.4869,143.3994,143.4286,30691.0
2023-11-29 13:15:00,147.53,147.55,147.49,147.51,67222.0,143.4286,143.448,143.3897,143.4091,67222.0
2023-11-29 13:20:00,147.5,147.56,147.49,147.56,28791.0,143.3994,143.4577,143.3897,143.4577,28791.0
2023-11-29 13:25:00,147.56,147.65,147.54,147.64,10003.0,143.4577,143.5452,143.4383,143.5355,10003.0
2023-11-29 13:30:00,147.64,147.65,147.48,147.51,58974.0,143.5355,143.5452,143.38,143.4091,58974.0
2023-11-29 13:35:00,147.52,147.6,147.5,147.58,20805.0,143.4188,143.4966,143.3994,143.4772,20805.0
2023-11-29 13:40:00,147.58,147.6,147.55,147.57,15627.0,143.4772,143.4966,143.448,143.4675,15627.0
2023-11-29 13:45:00,147.58,147.62,147.57,147.59,19047.0,143.4772,143.5161,143.4675,143.4869,19047.0
2023-11-29 13:50:00,147.59,147.65,147.57,147.6,16792.0,143.4869,143.5452,143.4675,143.4966,16792.0
2023-11-29 13:55:00,147.59,147.62,147.56,147.59,12116.0,143.4869,143.5161,143.4577,143.4869,12116.0
2023-11-29 14:00:00,147.59,147.61,147.53,147.56,43682.0,143.4869,143.5063,143.4286,143.4577,43682.0
2023-11-29 14:05:00,147.58,147.68,147.57,147.63,37818.0,143.4772,143.5744,143.4675,143.5258,37818.0
2023-11-29 14:10:00,147.64,147.68,147.57,147.6,49284.0,143.5355,143.5744,143.4675,143.4966,49284.0
2023-11-29 14:15:00,147.59,147.61,147.51,147.52,53494.0,143.4869,143.5063,143.4091,143.4188,53494.0
2023-11-29 14:20:00,147.52,147.6,147.51,147.54,26909.0,143.4188,143.4966,143.4091,143.4383,26909.0
2023-11-29 14:25:00,147.54,147.57,147.49,147.5,41337.0,143.4383,143.4675,143.3897,143.3994,41337.0
2023-11-29 14:30:00,147.48,147.48,147.38,147.39,41178.0,143.38,143.38,143.2827,143.2925,41178.0
2023-11-29 14:35:00,147.37,147.39,147.22,147.24,59849.0,143.273,143.2925,143.1272,143.1466,59849.0
2023-11-29 14:40:00,147.24,147.28,147.21,147.22,72153.0,143.1466,143.1855,143.1175,143.1272,72153.0
2023-11-29 14:45:00,147.22,147.32,147.21,147.28,39183.0,143.1272,143.2244,143.1175,143.1855,39183.0
2023-11-29 14:50:00,147.28,147.29,147.25,147.26,32562.0,143.1855,143.1952,143.1564,143.1661,32562.0
2023-11-29 14:55:00,147.26,147.32,147.25,147.31,49751.0,143.1661,143.2244,143.1564,143.2147,49751.0
2023-11-29 15:00:00,147.3,147.33,147.26,147.28,87053.0,143.205,143.2341,143.1661,143.1855,87053.0
2023-11-29 15:05:00,147.29,147.31,147.21,147.27,72938.0,143.1952,143.2147,143.1175,143.1758,72938.0
2023-11-29 15:10:00,147.27,147.28,147.19,147.21,40807.0,143.1758,143.1855,143.098,143.1175,40807.0
2023-11-29 15:15:00,147.21,147.23,147.06,147.13,46492.0,143.1175,143.1369,142.9716,143.0397,46492.0
2023-11-29 15:20:00,147.12,147.12,147.01,147.01,55478.0,143.03,143.03,142.923,142.923,55478.0
2023-11-29 15:25:00,147.02,147.03,146.97,146.99,80094.0,142.9327,142.9425,142.8841,142.9036,80094.0
2023-11-29 15:30:00,146.98,147.04,146.96,146.97,74366.0,142.8939,142.9522,142.8744,142.8841,74366.0
2023-11-29 15:35:00,146.97,146.98,146.87,146.88,51379.0,142.8841,142.8939,142.7869,142.7966,51379.0
2023-11-29 15:40:00,146.88,147.01,146.85,146.99,77460.0,142.7966,142.923,142.7675,142.9036,77460.0
2023-11-29 15:45:00,146.99,147.0,146.91,147.0,218067.0,142.9036,142.9133,142.8258,142.9133,218067.0
2023-11-29 15:50:00,146.99,147.04,146.93,146.98,106296.0,142.9036,142.9522,142.8453,142.8939,106296.0
2023-11-29 15:55:00,146.99,147.06,146.98,147.03,199663.0,142.9036,142.9716,142.8939,142.9425,199663.0
2023-11-30 09:30:00,147.55,147.55,147.08,147.18,66314.0,143.448,143.448,142.9911,143.0883,66314.0
2023-11-30 09:35:00,147.12,147.16,146.99,147.0,45949.0,143.03,143.0689,142.9036,142.9133,45949.0
2023-11-30 09:40:00,147.01,147.12,146.87,147.11,85589.0,142.923,143.03,142.7869,143.0202,85589.0
2023-11-30 09:45:00,147.08,147.09,146.94,147.06,34298.0,142.9911,143.0008,142.855,142.9716,34298.0
2023-11-30 09:50:00,147.06,147.47,147.06,147.44,101478.0,142.9716,143.3702,142.9716,143.3411,101478.0
2023-11-30 09:55:00,147.47,147.54,147.43,147.53,66173.0,143.3702,143.4383,143.3314,143.4286,66173.0
2023-11-30 10:00:00,147.53,147.56,147.26,147.3,55881.0,143.4286,143.4577,143.1661,143.205,55881.0
2023-11-30 10:05:00,147.33,147.47,147.32,147.36,31121.0,143.2341,143.3702,143.2244,143.2633,31121.0
2023-11-30 10:10:00,147.36,147.54,147.31,147.52,23263.0,143.2633,143.4383,143.2147,143.4188,23263.0
2023-11-30 10:15:00,147.52,147.61,147.45,147.47,20684.0,143.4188,143.5063,143.3508,143.3702,20684.0
2023-11-30 10:20:00,147.48,147.62,147.45,147.54,28965.0,143.38,143.5161,143.3508,143.4383,28965.0
2023-11-30 10:25:00,147.55,147.57,147.5,147.55,24757.0,143.448,143.4675,143.3994,143.448,24757.0
2023-11-30 10:30:00,147.56,147.68,147.52,147.68,39475.0,143.4577,143.5744,143.4188,143.5744,39475.0
2023-11-30 10:35:00,147.67,147.68,147.32,147.36,85186.0,143.5647,143.5744,143.2244,143.2633,85186.0
2023-11-30 10:40:00,147.37,147.53,147.35,147.5,127701.0,143.273,143.4286,143.2536,143.3994,127701.0
2023-11-30 10:45:00,147.51,147.51,147.32,147.5,35795.0,143.4091,143.4091,143.2244,143.3994,35795.0
2023-11-30 10:50:00,147.49,147.64,147.47,147.61,171484.0,143.3897,143.5355,143.3702,143.5063,171484.0
2023-11-30 10:55:00,147.61,147.82,147.61,147.82,98497.0,143.5063,143.7105,143.5063,143.7105,98497.0
2023-11-30 11:00:00,147.82,147.91,147.78,147.8,131185.0,143.7105,143.798,143.6716,143.6911,131185.0
2023-11-30 11:05:00,147.8,147.9,147.79,147.83,154100.0,143.6911,143.7883,143.6813,143.7202,154100.0
2023-11-30 11:10:00,147.83,147.9,147.78,147.89,141746.0,143.7202,143.7883,143.6716,143.7786,141746.0
2023-11-30 11:15:00,147.88,147.9,147.63,147.64,36192.0,143.7688,143.7883,143.5258,143.5355,36192.0
2023-11-30 11:20:00,147.64,147.8,147.59,147.8,51852.0,143.5355,143.6911,143.4869,143.6911,51852.0
2023-11-30 11:25:00,147.8,147.91,147.72,147.75,62369.0,143.6911,143.798,143.6133,143.6425,62369.0
2023-11-30 11:30:00,147.76,147.82,147.69,147.72,79746.0,143.6522,143.7105,143.5841,143.6133,79746.0
2023-11-30 11:35:00,147.72,147.74,147.65,147.65,47378.0,143.6133,143.6327,143.5452,143.5452,47378.0
2023-11-30 11:40:00,147.66,147.67,147.57,147.59,34075.0,143.555,143.5647,143.4675,143.4869,34075.0
2023-11-30 11:45:00,147.6,147.61,147.5,147.58,67484.0,143.4966,143.5063,143.3994,143.4772,67484.0
2023-11-30 11:50:00,147.57,147.65,147.57,147.61,45536.0,143.4675,143.5452,143.4675,143.5063,45536.0
2023-11-30 11:55:00,147.62,147.65,147.51,147.53,33249.0,143.5161,143.5452,143.4091,143.4286,33249.0
2023-11-30 12:00:00,147.53,147.67,147.48,147.66,25891.0,143.4286,143.5647,143.38,143.555,25891.0
2023-11-30 12:05:00,147.66,147.69,147.65,147.66,24937.0,143.555,143.5841,143.5452,143.555,24937.0
2023-11-30 12:10:00,147.67,147.69,147.54,147.57,21995.0,143.5647,143.5841,143.4383,143.4675,21995.0
2023-11-30 12:15:00,147.56,147.57,147.39,147.43,44589.0,143.4577,143.4675,143.2925,143.3314,44589.0
2023-11-30 12:20:00,147.42,147.42,147.33,147.35,183523.0,143.3216,143.3216,143.2341,143.2536,183523.0
2023-11-30 12:25:00,147.36,147.39,147.34,147.38,30682.0,143.2633,143.2925,143.2439,143.2827,30682.0
2023-11-30 12:30:00,147.37,147.48,147.35,147.41,24660.0,143.273,143.38,143.2536,143.3119,24660.0
2023-11-30 12:35:00,147.42,147.48,147.41,147.44,70079.0,143.3216,143.38,143.3119,143.3411,70079.0
2023-11-30 12:40:00,147.44,147.65,147.43,147.64,28875.0,143.3411,143.5452,143.3314,143.5355,28875.0
2023-11-30 12:45:00,147.63,147.64,147.57,147.58,26580.0,143.5258,143.5355,143.4675,143.4772,26580.0
2023-11-30 12:50:00,147.58,147.61,147.52,147.55,40097.0,143.4772,143.5063,143.4188,143.448,40097.0
2023-11-30 12:55:00,147.55,147.57,147.49,147.54,46039.0,143.448,143.4675,143.3897,143.4383,46039.0
2023-11-30 13:00:00,147.52,147.53,147.48,147.5,18017.0,143.4188,143.4286,143.38,143.3994,18017.0
2023-11-30 13:05:00,147.49,147.53,147.42,147.43,112212.0,143.3897,143.4286,143.3216,143.3314,112212.0
2023-11-30 13:10:00,147.44,147.57,147.44,147.54,13641.0,143.3411,143.4675,143.3411,143.4383,13641.0
2023-11-30 13:15:00,147.55,147.64,147.55,147.63,41715.0,143.448,143.5355,143.448,143.5258,41715.0
2023-11-30 13:20:00,147.63,147.73,147.62,147.66,22205.0,143.5258,143.623,143.5161,143.555,22205.0
2023-11-30 13:25:00,147.66,147.68,147.53,147.56,23824.0,143.555,143.5744,143.4286,143.4577,23824.0
2023-11-30 13:30:00,147.56,147.64,147.47,147.62,24658.0,143.4577,143.5355,143.3702,143.5161,24658.0
2023-11-30 13:35:00,147.63,147.69,147.62,147.68,38390.0,143.5258,143.5841,143.5161,143.5744,38390.0
2023-11-30 13:40:00,147.67,147.71,147.65,147.66,17181.0,143.5647,143.6036,143.5452,143.555,17181.0
2023-11-30 13:45:00,147.65,147.67,147.62,147.63,29231.0,143.5452,143.5647,143.5161,143.5258,29231.0
2023-11-30 13:50:00,147.64,147.66,147.54,147.59,39480.0,143.5355,143.555,143.4383,143.4869,39480.0
2023-11-30 13:55:00,147.59,147.69,147.56,147.68,71605.0,143.4869,143.5841,143.4577,143.5744,71605.0
2023-11-30 14:00:00,147.68,147.73,147.64,147.7,25305.0,143.5744,143.623,143.5355,143.5938,25305.0
2023-11-30 14:05:00,147.7,147.75,147.69,147.74,20810.0,143.5938,143.6425,143.5841,143.6327,20810.0
2023-11-30 14:10:00,147.76,147.8,147.71,147.78,52438.0,143.6522,143.6911,143.6036,143.6716,52438.0
2023-11-30 14:15:00,147.78,147.84,147.74,147.82,60141.0,143.6716,143.73,143.6327,143.7105,60141.0
2023-11-30 14:20:00,147.81,147.83,147.73,147.78,40873.0,143.7008,143.7202,143.623,143.6716,40873.0
2023-11-30 14:25:00,147.79,147.82,147.75,147.78,31405.0,143.6813,143.7105,143.6425,143.6716,31405.0
2023-11-30 14:30:00,147.79,147.86,147.73,147.86,44584.0,143.6813,143.7494,143.623,143.7494,44584.0
2023-11-30 14:35:00,147.85,147.89,147.84,147.87,68601.0,143.7397,143.7786,143.73,143.7591,68601.0
2023-11-30 14:40:00,147.86,147.96,147.86,147.96,83913.0,143.7494,143.8466,143.7494,143.8466,83913.0
2023-11-30 14:45:00,147.96,147.98,147.92,147.97,111338.0,143.8466,143.8661,143.8077,143.8563,111338.0
2023-11-30 14:50:00,147.98,147.99,147.92,147.95,127436.0,143.8661,143.8758,143.8077,143.8369,127436.0
2023-11-30 14:55:00,147.96,148.0,147.93,147.99,103439.0,143.8466,143.8855,143.8175,143.8758,103439.0
2023-11-30 15:00:00,147.99,148.0,147.88,147.88,152242.0,143.8758,143.8855,143.7688,143.7688,152242.0
2023-11-30 15:05:00,147.88,147.88,147.78,147.8,74363.0,143.7688,143.7688,143.6716,143.6911,74363.0
2023-11-30 15:10:00,147.8,147.87,147.79,147.83,84107.0,143.6911,143.7591,143.6813,143.7202,84107.0
2023-11-30 15:15:00,147.82,147.83,147.76,147.8,67970.0,143.7105,143.7202,143.6522,143.6911,67970.0
2023-11-30 15:20:00,147.81,147.82,147.67,147.68,61748.0,143.7008,143.7105,143.5647,143.5744,61748.0
2023-11-30 15:25:00,147.69,147.72,147.61,147.68,74663.0,143.5841,143.6133,143.5063,143.5744,74663.0
2023-11-30 15:30:00,147.68,147.75,147.64,147.71,84915.0,143.5744,143.6425,143.5355,143.6036,84915.0
2023-11-30 15:35:00,147.71,147.79,147.7,147.78,79319.0,143.6036,143.6813,143.5938,143.6716,79319.0
2023-11-30 15:40:00,147.78,148.0,147.77,148.0,169326.0,143.6716,143.8855,143.6619,143.8855,169326.0
2023-11-30 15:45:00,148.0,148.03,147.92,147.94,130781.0,143.8855,143.9147,143.8077,143.8272,130781.0
2023-11-30 15:50:00,147.93,148.18,147.92,148.15,340461.0,143.8175,144.0605,143.8077,144.0313,340461.0
2023-11-30 15:55:00,148.15,148.37,148.15,148.26,495447.0,144.0313,144.2452,144.0313,144.1383,495447.0
2023-12-01 09:30:00,148.16,148.28,148.01,148.27,147452.0,144.0411,144.1577,143.8952,144.148,147452.0
2023-12-01 09:35:00,148.28,148.55,148.21,148.39,273454.0,144.1577,144.4202,144.0897,144.2647,273454.0
2023-12-01 09:40:00,148.41,148.46,148.32,148.44,68061.0,144.2841,144.3327,144.1966,144.3133,68061.0
2023-12-01 09:45:00,148.45,148.48,148.29,148.46,62308.0,144.323,144.3522,144.1674,144.3327,62308.0
2023-12-01 09:50:00,148.46,148.55,148.35,148.53,69999.0,144.3327,144.4202,144.2258,144.4008,69999.0
2023-12-01 09:55:00,148.52,148.64,148.49,148.62,58627.0,144.391,144.5077,144.3619,144.4883,58627.0
2023-12-01 10:00:00,148.65,148.99,148.64,148.97,95340.0,144.5174,144.848,144.5077,144.8285,95340.0
2023-12-01 10:05:00,148.98,149.02,148.89,148.99,104806.0,144.8383,144.8771,144.7508,144.848,104806.0
2023-12-01 10:10:00,148.98,149.0,148.72,148.77,30328.0,144.8383,144.8577,144.5855,144.6341,30328.0
2023-12-01 10:15:00,148.77,148.87,148.71,148.85,133968.0,144.6341,144.7313,144.5758,144.7119,133968.0
2023-12-01 10:20:00,148.86,148.91,148.8,148.91,58276.0,144.7216,144.7702,144.6633,144.7702,58276.0
2023-12-01 10:25:00,148.91,148.91,148.76,148.77,32965.0,144.7702,144.7702,144.6244,144.6341,32965.0
2023-12-01 10:30:00,148.76,148.91,148.68,148.88,126334.0,144.6244,144.7702,144.5466,144.741,126334.0
2023-12-01 10:35:00,148.87,149.04,148.86,148.97,29765.0,144.7313,144.8966,144.7216,144.8285,29765.0
2023-12-01 10:40:00,148.99,149.03,148.93,149.0,115485.0,144.848,144.8869,144.7896,144.8577,115485.0
2023-12-01 10:45:00,149.0,149.11,148.99,149.09,78093.0,144.8577,144.9646,144.848,144.9452,78093.0
2023-12-01 10:50:00,149.09,149.18,149.07,149.16,50301.0,144.9452,145.0327,144.9258,145.0133,50301.0
2023-12-01 10:55:00,149.16,149.17,149.03,149.09,65779.0,145.0133,145.023,144.8869,144.9452,65779.0
2023-12-01 11:00:00,149.09,149.09,148.7,148.95,247445.0,144.9452,144.9452,144.566,144.8091,247445.0
2023-12-01 11:05:00,148.92,149.15,148.8,149.14,84817.0,144.7799,145.0035,144.6633,144.9938,84817.0
2023-12-01 11:10:00,149.14,149.4,149.12,149.39,170608.0,144.9938,145.2466,144.9744,145.2369,170608.0
2023-12-01 11:15:00,149.39,149.49,149.3,149.39,227917.0,145.2369,145.3341,145.1494,145.2369,227917.0
2023-12-01 11:20:00,149.39,149.39,149.27,149.37,173613.0,145.2369,145.2369,145.1202,145.2174,173613.0
2023-12-01 11:25:00,149.37,149.64,149.36,149.61,453653.0,145.2174,145.4799,145.2077,145.4507,453653.0
2023-12-01 11:30:00,149.63,149.78,149.42,149.75,449793.0,145.4702,145.616,145.266,145.5869,449793.0
2023-12-01 11:35:00,149.75,149.76,149.58,149.65,349603.0,145.5869,145.5966,145.4216,145.4896,349603.0
2023-12-01 11:40:00,149.63,149.96,149.61,149.96,573246.0,145.4702,145.791,145.4507,145.791,573246.0
2023-12-01 11:45:00,149.96,149.98,149.78,149.97,772299.0,145.791,145.8105,145.616,145.8007,772299.0
2023-12-01 11:50:00,149.97,150.16,149.96,150.09,484823.0,145.8007,145.9855,145.791,145.9174,484823.0
2023-12-01 11:55:00,150.1,150.13,150.03,150.04,127122.0,145.9271,145.9563,145.8591,145.8688,127122.0
2023-12-01 12:00:00,150.05,150.13,150.0,150.12,307356.0,145.8785,145.9563,145.8299,145.9466,307356.0
2023-12-01 12:05:00,150.11,150.29,150.09,150.2,194722.0,145.9368,146.1118,145.9174,146.0243,194722.0
2023-12-01 12:10:00,150.19,150.31,150.17,150.27,284918.0,146.0146,146.1313,145.9952,146.0924,284918.0
2023-12-01 12:15:00,150.28,150.34,150.17,150.21,88878.0,146.1021,146.1605,145.9952,146.0341,88878.0
2023-12-01 12:20:00,150.19,150.3,150.12,150.23,143166.0,146.0146,146.1216,145.9466,146.0535,143166.0
2023-12-01 12:25:00,150.24,150.28,150.19,150.22,66156.0,146.0632,146.1021,146.0146,146.0438,66156.0
2023-12-01 12:30:00,150.22,150.37,150.19,150.23,135257.0,146.0438,146.1896,146.0146,146.0535,135257.0
2023-12-01 12:35:00,150.23,150.34,150.22,150.3,111732.0,146.0535,146.1605,146.0438,146.1216,111732.0
2023-12-01 12:40:00,150.3,150.36,150.27,150.32,54748.0,146.1216,146.1799,146.0924,146.141,54748.0
2023-12-01 12:45:00,150.31,150.47,150.3,150.46,61586.0,146.1313,146.2868,146.1216,146.2771,61586.0
2023-12-01 12:50:00,150.45,150.46,150.39,150.46,143169.0,146.2674,146.2771,146.2091,146.2771,143169.0
2023-12-01 12:55:00,150.45,150.5,150.45,150.49,73132.0,146.2674,146.316,146.2674,146.3063,73132.0
2023-12-01 13:00:00,150.48,150.5,150.42,150.45,51000.0,146.2966,146.316,146.2382,146.2674,51000.0
2023-12-01 13:05:00,150.44,150.45,150.31,150.39,162488.0,146.2577,146.2674,146.1313,146.2091,162488.0
2023-12-01 13:10:00,150.4,150.41,150.27,150.32,79325.0,146.2188,146.2285,146.0924,146.141,79325.0
2023-12-01 13:15:00,150.32,150.39,150.28,150.37,144945.0,146.141,146.2091,146.1021,146.1896,144945.0
2023-12-01 13:20:00,150.38,150.41,150.3,150.38,124393.0,146.1993,146.2285,146.1216,146.1993,124393.0
2023-12-01 13:25:00,150.38,150.41,150.25,150.28,49436.0,146.1993,146.2285,146.073,146.1021,49436.0
2023-12-01 13:30:00,150.25,150.3,150.22,150.3,136383.0,146.073,146.1216,146.0438,146.1216,136383.0
2023-12-01 13:35:00,150.3,150.32,150.21,150.24,52311.0,146.1216,146.141,146.0341,146.0632,52311.0
2023-12-01 13:40:00,150.25,150.29,150.16,150.28,92380.0,146.073,146.1118,145.9855,146.1021,92380.0
2023-12-01 13:45:00,150.27,150.29,150.21,150.21,168074.0,146.0924,146.1118,146.0341,146.0341,168074.0
2023-12-01 13:50:00,150.21,150.26,150.17,150.2,218312.0,146.0341,146.0827,145.9952,146.0243,218312.0
2023-12-01 13:55:00,150.2,150.26,150.19,150.19,119875.0,146.0243,146.0827,146.0146,146.0146,119875.0
2023-12-01 14:00:00,150.2,150.3,150.15,150.28,55109.0,146.0243,146.1216,145.9757,146.1021,55109.0
2023-12-01 14:05:00,150.28,150.29,150.19,150.19,119840.0,146.1021,146.1118,146.0146,146.0146,119840.0
2023-12-01 14:10:00,150.2,150.33,150.2,150.3,126890.0,146.0243,146.1507,146.0243,146.1216,126890.0
2023-12-01 14:15:00,150.29,150.32,150.23,150.23,39978.0,146.1118,146.141,146.0535,146.0535,39978.0
2023-12-01 14:20:00,150.22,150.3,150.2,150.29,64759.0,146.0438,146.1216,146.0243,146.1118,64759.0
2023-12-01 14:25:00,150.28,150.29,150.17,150.27,113336.0,146.1021,146.1118,145.9952,146.0924,113336.0
2023-12-01 14:30:00,150.26,150.32,150.25,150.31,37034.0,146.0827,146.141,146.073,146.1313,37034.0
2023-12-01 14:35:00,150.31,150.34,150.26,150.33,63908.0,146.1313,146.1605,146.0827,146.1507,63908.0
2023-12-01 14:40:00,150.33,150.35,150.21,150.26,95053.0,146.1507,146.1702,146.0341,146.0827,95053.0
2023-12-01 14:45:00,150.26,150.33,150.24,150.31,55781.0,146.0827,146.1507,146.0632,146.1313,55781.0
2023-12-01 14:50:00,150.31,150.37,150.3,150.34,53131.0,146.1313,146.1896,146.1216,146.1605,53131.0
2023-12-01 14:55:00,150.34,150.39,150.32,150.38,52159.0,146.1605,146.2091,146.141,146.1993,52159.0
2023-12-01 15:00:00,150.38,150.4,150.32,150.34,76951.0,146.1993,146.2188,146.141,146.1605,76951.0
2023-12-01 15:05:00,150.34,150.34,150.14,150.24,65950.0,146.1605,146.1605,145.966,146.0632,65950.0
2023-12-01 15:10:00,150.23,150.32,150.21,150.27,134767.0,146.0535,146.141,146.0341,146.0924,134767.0
2023-12-01 15:15:00,150.26,150.29,150.2,150.22,51062.0,146.0827,146.1118,146.0243,146.0438,51062.0
2023-12-01 15:20:00,150.23,150.28,150.2,150.27,37333.0,146.0535,146.1021,146.0243,146.0924,37333.0
2023-12-01 15:25:00,150.27,150.4,150.27,150.37,68777.0,146.0924,146.2188,146.0924,146.1896,68777.0
2023-12-01 15:30:00,150.38,150.45,150.35,150.44,73671.0,146.1993,146.2674,146.1702,146.2577,73671.0
2023-12-01 15:35:00,150.44,150.47,150.34,150.36,56479.0,146.2577,146.2868,146.1605,146.1799,56479.0
2023-12-01 15:40:00,150.37,150.47,150.35,150.44,69625.0,146.1896,146.2868,146.1702,146.2577,69625.0
2023-12-01 15:45:00,150.44,150.48,150.39,150.46,114679.0,146.2577,146.2966,146.2091,146.2771,114679.0
2023-12-01 15:50:00,150.46,150.51,150.39,150.42,185594.0,146.2771,146.3257,146.2091,146.2382,185594.0
2023-12-01 15:55:00,150.42,150.58,150.42,150.5,309399.0,146.2382,146.3938,146.2382,146.316,309399.0
2023-12-04 09:30:00,149.53,150.17,149.53,150.16,352646.0,145.373,145.9952,145.373,145.9855,352646.0
2023-12-04 09:35:00,150.17,150.37,150.17,150.27,207013.0,145.9952,146.1896,145.9952,146.0924,207013.0
2023-12-04 09:40:00,150.28,150.65,150.28,150.64,259025.0,146.1021,146.4618,146.1021,146.4521,259025.0
2023-12-04 09:45:00,150.64,151.01,150.64,150.97,211192.0,146.4521,146.8118,146.4521,146.7729,211192.0
2023-12-04 09:50:00,150.96,150.97,150.62,150.62,254121.0,146.7632,146.7729,146.4327,146.4327,254121.0
2023-12-04 09:55:00,150.62,150.63,150.27,150.31,125958.0,146.4327,146.4424,146.0924,146.1313,125958.0
2023-12-04 10:00:00,150.31,150.39,150.19,150.24,86843.0,146.1313,146.2091,146.0146,146.0632,86843.0
2023-12-04 10:05:00,150.25,150.44,150.16,150.43,83614.0,146.073,146.2577,145.9855,146.2479,83614.0
2023-12-04 10:10:00,150.44,150.48,150.35,150.45,113845.0,146.2577,146.2966,146.1702,146.2674,113845.0
2023-12-04 10:15:00,150.45,150.47,150.33,150.36,136632.0,146.2674,146.2868,146.1507,146.1799,136632.0
2023-12-04 10:20:00,150.36,150.41,150.16,150.16,102645.0,146.1799,146.2285,145.9855,145.9855,102645.0
2023-12-04 10:25:00,150.16,150.25,150.1,150.2,55816.0,145.9855,146.073,145.9271,146.0243,55816.0
2023-12-04 10:30:00,150.2,150.27,150.15,150.19,210669.0,146.0243,146.0924,145.9757,146.0146,210669.0
2023-12-04 10:35:00,150.2,150.31,150.15,150.31,104172.0,146.0243,146.1313,145.9757,146.1313,104172.0
2023-12-04 10:40:00,150.33,150.38,150.21,150.29,123418.0,146.1507,146.1993,146.0341,146.1118,123418.0
2023-12-04 10:45:00,150.3,150.37,150.26,150.33,66324.0,146.1216,146.1896,146.0827,146.1507,66324.0
2023-12-04 10:50:00,150.33,150.33,150.08,150.1,79475.0,146.1507,146.1507,145.9077,145.9271,79475.0
2023-12-04 10:55:00,150.09,150.15,149.97,150.06,91296.0,145.9174,145.9757,145.8007,145.8882,91296.0
2023-12-04 11:00:00,150.06,150.09,149.96,150.05,73880.0,145.8882,145.9174,145.791,145.8785,73880.0
2023-12-04 11:05:00,150.05,150.13,150.02,150.12,101075.0,145.8785,145.9563,145.8493,145.9466,101075.0
2023-12-04 11:10:00,150.13,150.21,150.1,150.21,82688.0,145.9563,146.0341,145.9271,146.0341,82688.0
2023-12-04 11:15:00,150.22,150.34,150.22,150.33,111561.0,146.0438,146.1605,146.0438,146.1507,111561.0
2023-12-04 11:20:00,150.33,150.37,150.26,150.26,99343.0,146.1507,146.1896,146.0827,146.0827,99343.0
2023-12-04 11:25:00,150.25,150.26,150.16,150.23,75714.0,146.073,146.0827,145.9855,146.0535,75714.0
2023-12-04 11:30:00,150.22,150.26,150.13,150.13,127094.0,146.0438,146.0827,145.9563,145.9563,127094.0
2023-12-04 11:35:00,150.14,150.2,150.12,150.2,107758.0,145.966,146.0243,145.9466,146.0243,107758.0
2023-12-04 11:40:00,150.21,150.37,150.2,150.34,74943.0,146.0341,146.1896,146.0243,146.1605,74943.0
2023-12-04 11:45:00,150.34,150.41,150.33,150.34,71784.0,146.1605,146.2285,146.1507,146.1605,71784.0
2023-12-04 11:50:00,150.34,150.46,150.33,150.42,61109.0,146.1605,146.2771,146.1507,146.2382,61109.0
2023-12-04 11:55:00,150.41,150.47,150.33,150.45,85288.0,146.2285,146.2868,146.1507,146.2674,85288.0
2023-12-04 12:00:00,150.46,150.48,150.38,150.44,49844.0,146.2771,146.2966,146.1993,146.2577,49844.0
2023-12-04 12:05:00,150.44,150.5,150.41,150.5,49574.0,146.2577,146.316,146.2285,146.316,49574.0
2023-12-04 12:10:00,150.5,150.53,150.43,150.5,89757.0,146.316,146.3452,146.2479,146.316,89757.0
2023-12-04 12:15:00,150.5,150.51,150.44,150.46,132511.0,146.316,146.3257,146.2577,146.2771,132511.0
2023-12-04 12:20:00,150.46,150.49,150.41,150.43,83869.0,146.2771,146.3063,146.2285,146.2479,83869.0
2023-12-04 12:25:00,150.45,150.54,150.43,150.53,99577.0,146.2674,146.3549,146.2479,146.3452,99577.0
2023-12-04 12:30:00,150.54,150.65,150.49,150.63,117120.0,146.3549,146.4618,146.3063,146.4424,117120.0
2023-12-04 12:35:00,150.63,150.65,150.48,150.53,66737.0,146.4424,146.4618,146.2966,146.3452,66737.0
2023-12-04 12:40:00,150.53,150.55,150.49,150.52,104695.0,146.3452,146.3646,146.3063,146.3354,104695.0
2023-12-04 12:45:00,150.53,150.6,150.51,150.58,84718.0,146.3452,146.4132,146.3257,146.3938,84718.0
2023-12-04 12:50:00,150.58,150.62,150.55,150.57,82666.0,146.3938,146.4327,146.3646,146.3841,82666.0
2023-12-04 12:55:00,150.56,150.63,150.55,150.61,59243.0,146.3743,146.4424,146.3646,146.4229,59243.0
2023-12-04 13:00:00,150.62,150.62,150.49,150.52,75383.0,146.4327,146.4327,146.3063,146.3354,75383.0
2023-12-04 13:05:00,150.52,150.54,150.46,150.47,46230.0,146.3354,146.3549,146.2771,146.2868,46230.0
2023-12-04 13:10:00,150.48,150.51,150.43,150.47,43447.0,146.2966,146.3257,146.2479,146.2868,43447.0
2023-12-04 13:15:00,150.47,150.52,150.44,150.51,45213.0,146.2868,146.3354,146.2577,146.3257,45213.0
2023-12-04 13:20:00,150.51,150.53,150.4,150.42,43532.0,146.3257,146.3452,146.2188,146.2382,43532.0
2023-12-04 13:25:00,150.42,150.43,150.32,150.32,55877.0,146.2382,146.2479,146.141,146.141,55877.0
2023-12-04 13:30:00,150.32,150.38,150.26,150.34,59733.0,146.141,146.1993,146.0827,146.1605,59733.0
2023-12-04 13:35:00,150.34,150.43,150.32,150.38,33865.0,146.1605,146.2479,146.141,146.1993,33865.0
2023-12-04 13:40:00,150.38,150.4,150.33,150.36,49066.0,146.1993,146.2188,146.1507,146.1799,49066.0
2023-12-04 13:45:00,150.36,150.43,150.34,150.38,90314.0,146.1799,146.2479,146.1605,146.1993,90314.0
2023-12-04 13:50:00,150.37,150.42,150.36,150.38,56063.0,146.1896,146.2382,146.1799,146.1993,56063.0
2023-12-04 13:55:00,150.39,150.4,150.32,150.34,53126.0,146.2091,146.2188,146.141,146.1605,53126.0
2023-12-04 14:00:00,150.34,150.42,150.31,150.33,84476.0,146.1605,146.2382,146.1313,146.1507,84476.0
2023-12-04 14:05:00,150.34,150.38,150.3,150.37,72098.0,146.1605,146.1993,146.1216,146.1896,72098.0
2023-12-04 14:10:00,150.38,150.5,150.36,150.47,57405.0,146.1993,146.316,146.1799,146.2868,57405.0
2023-12-04 14:15:00,150.47,150.49,150.39,150.4,48088.0,146.2868,146.3063,146.2091,146.2188,48088.0
2023-12-04 14:20:00,150.4,150.42,150.3,150.33,53593.0,146.2188,146.2382,146.1216,146.1507,53593.0
2023-12-04 14:25:00,150.33,150.36,150.27,150.31,45019.0,146.1507,146.1799,146.0924,146.1313,45019.0
2023-12-04 14:30:00,150.32,150.4,150.27,150.32,52381.0,146.141,146.2188,146.0924,146.141,52381.0
2023-12-04 14:35:00,150.33,150.41,150.31,150.34,50794.0,146.1507,146.2285,146.1313,146.1605,50794.0
2023-12-04 14:40:00,150.34,150.46,150.33,150.46,48539.0,146.1605,146.2771,146.1507,146.2771,48539.0
2023-12-04 14:45:00,150.46,150.49,150.4,150.43,77677.0,146.2771,146.3063,146.2188,146.2479,77677.0
2023-12-04 14:50:00,150.43,150.46,150.42,150.44,56094.0,146.2479,146.2771,146.2382,146.2577,56094.0
2023-12-04 14:55:00,150.44,150.49,150.41,150.43,69612.0,146.2577,146.3063,146.2285,146.2479,69612.0
2023-12-04 15:00:00,150.43,150.48,150.4,150.41,70096.0,146.2479,146.2966,146.2188,146.2285,70096.0
2023-12-04 15:05:00,150.41,150.41,150.33,150.37,128507.0,146.2285,146.2285,146.1507,146.1896,128507.0
2023-12-04 15:10:00,150.37,150.46,150.37,150.44,70911.0,146.1896,146.2771,146.1896,146.2577,70911.0
2023-12-04 15:15:00,150.44,150.46,150.35,150.44,103160.0,146.2577,146.2771,146.1702,146.2577,103160.0
2023-12-04 15:20:00,150.44,150.49,150.36,150.37,71325.0,146.2577,146.3063,146.1799,146.1896,71325.0
2023-12-04 15:25:00,150.38,150.38,150.29,150.34,109945.0,146.1993,146.1993,146.1118,146.1605,109945.0
2023-12-04 15:30:00,150.35,150.37,150.24,150.33,97359.0,146.1702,146.1896,146.0632,146.1507,97359.0
2023-12-04 15:35:00,150.33,150.33,150.27,150.31,94926.0,146.1507,146.1507,146.0924,146.1313,94926.0
2023-12-04 15:40:00,150.31,150.45,150.31,150.43,147980.0,146.1313,146.2674,146.1313,146.2479,147980.0
2023-12-04 15:45:00,150.44,150.52,150.4,150.5,273445.0,146.2577,146.3354,146.2188,146.316,273445.0
2023-12-04 15:50:00,150.5,150.64,150.5,150.59,233931.0,146.316,146.4521,146.316,146.4035,233931.0
2023-12-04 15:55:00,150.59,150.64,150.57,150.59,435630.0,146.4035,146.4521,146.3841,146.4035,435630.0
2023-12-05 09:30:00,149.98,150.02,149.79,149.87,96451.0,145.8105,145.8493,145.6257,145.7035,96451.0
2023-12-05 09:35:00,149.86,149.92,149.37,149.43,120145.0,145.6938,145.7521,145.2174,145.2757,120145.0
2023-12-05 09:40:00,149.42,149.43,149.12,149.12,108569.0,145.266,145.2757,144.9744,144.9744,108569.0
2023-12-05 09:45:00,149.12,149.57,149.11,149.46,351460.0,144.9744,145.4119,144.9646,145.3049,351460.0
2023-12-05 09:50:00,149.45,149.54,149.33,149.52,387337.0,145.2952,145.3827,145.1785,145.3632,387337.0
2023-12-05 09:55:00,149.52,149.55,149.29,149.34,269865.0,145.3632,145.3924,145.1396,145.1883,269865.0
2023-12-05 10:00:00,149.33,149.79,149.32,149.68,163240.0,145.1785,145.6257,145.1688,145.5188,163240.0
2023-12-05 10:05:00,149.69,149.69,149.46,149.47,141798.0,145.5285,145.5285,145.3049,145.3146,141798.0
2023-12-05 10:10:00,149.47,149.51,149.31,149.36,111983.0,145.3146,145.3535,145.1591,145.2077,111983.0
2023-12-05 10:15:00,149.35,149.35,149.24,149.29,130942.0,145.198,145.198,145.091,145.1396,130942.0
2023-12-05 10:20:00,149.31,149.54,149.3,149.48,27619.0,145.1591,145.3827,145.1494,145.3244,27619.0
2023-12-05 10:25:00,149.48,149.5,149.29,149.48,26881.0,145.3244,145.3438,145.1396,145.3244,26881.0
2023-12-05 10:30:00,149.47,149.52,149.24,149.26,65272.0,145.3146,145.3632,145.091,145.1105,65272.0
2023-12-05 10:35:00,149.26,149.32,149.22,149.29,97474.0,145.1105,145.1688,145.0716,145.1396,97474.0
2023-12-05 10:40:00,149.3,149.43,149.21,149.42,64791.0,145.1494,145.2757,145.0619,145.266,64791.0
2023-12-05 10:45:00,149.42,149.5,149.38,149.47,23553.0,145.266,145.3438,145.2271,145.3146,23553.0
2023-12-05 10:50:00,149.46,149.5,149.38,149.42,215796.0,145.3049,145.3438,145.2271,145.266,215796.0
2023-12-05 10:55:00,149.43,149.61,149.41,149.59,62944.0,145.2757,145.4507,145.2563,145.4313,62944.0
2023-12-05 11:00:00,149.6,149.64,149.52,149.59,39822.0,145.441,145.4799,145.3632,145.4313,39822.0
2023-12-05 11:05:00,149.6,149.61,149.49,149.49,68714.0,145.441,145.4507,145.3341,145.3341,68714.0
2023-12-05 11:10:00,149.49,149.51,149.31,149.36,36865.0,145.3341,145.3535,145.1591,145.2077,36865.0
2023-12-05 11:15:00,149.35,149.42,149.16,149.19,37753.0,145.198,145.266,145.0133,145.0424,37753.0
2023-12-05 11:20:00,149.19,149.35,149.13,149.27,28066.0,145.0424,145.198,144.9841,145.1202,28066.0
2023-12-05 11:25:00,149.27,149.55,149.26,149.5,15791.0,145.1202,145.3924,145.1105,145.3438,15791.0
2023-12-05 11:30:00,149.53,149.6,149.51,149.56,27616.0,145.373,145.441,145.3535,145.4021,27616.0
2023-12-05 11:35:00,149.58,149.65,149.57,149.64,60834.0,145.4216,145.4896,145.4119,145.4799,60834.0
2023-12-05 11:40:00,149.64,149.66,149.58,149.63,13624.0,145.4799,145.4994,145.4216,145.4702,13624.0
2023-12-05 11:45:00,149.62,149.63,149.53,149.54,18756.0,145.4605,145.4702,145.373,145.3827,18756.0
2023-12-05 11:50:00,149.55,149.59,149.27,149.31,47719.0,145.3924,145.4313,145.1202,145.1591,47719.0
2023-12-05 11:55:00,149.31,149.42,149.28,149.41,23842.0,145.1591,145.266,145.1299,145.2563,23842.0
2023-12-05 12:00:00,149.42,149.49,149.35,149.44,497108.0,145.266,145.3341,145.198,145.2855,497108.0
2023-12-05 12:05:00,149.46,149.49,149.39,149.41,34138.0,145.3049,145.3341,145.2369,145.2563,34138.0
2023-12-05 12:10:00,149.43,149.46,149.37,149.39,15243.0,145.2757,145.3049,145.2174,145.2369,15243.0
2023-12-05 12:15:00,149.4,149.45,149.33,149.34,17010.0,145.2466,145.2952,145.1785,145.1883,17010.0
2023-12-05 12:20:00,149.32,149.38,149.2,149.2,31260.0,145.1688,145.2271,145.0521,145.0521,31260.0
2023-12-05 12:25:00,149.22,149.3,149.21,149.25,20396.0,145.0716,145.1494,145.0619,145.1008,20396.0
2023-12-05 12:30:00,149.25,149.26,149.11,149.17,18447.0,145.1008,145.1105,144.9646,145.023,18447.0
2023-12-05 12:35:00,149.17,149.21,149.11,149.12,27278.0,145.023,145.0619,144.9646,144.9744,27278.0
2023-12-05 12:40:00,149.13,149.14,148.94,148.98,68517.0,144.9841,144.9938,144.7994,144.8383,68517.0
2023-12-05 12:45:00,148.99,149.09,148.96,149.09,27562.0,144.848,144.9452,144.8188,144.9452,27562.0
2023-12-05 12:50:00,149.09,149.1,149.03,149.1,16385.0,144.9452,144.9549,144.8869,144.9549,16385.0
2023-12-05 12:55:00,149.11,149.26,149.1,149.25,33755.0,144.9646,145.1105,144.9549,145.1008,33755.0
2023-12-05 13:00:00,149.24,149.26,149.18,149.22,43331.0,145.091,145.1105,145.0327,145.0716,43331.0
2023-12-05 13:05:00,149.22,149.23,149.13,149.2,25183.0,145.0716,145.0813,144.9841,145.0521,25183.0
2023-12-05 13:10:00,149.22,149.29,149.2,149.28,28540.0,145.0716,145.1396,145.0521,145.1299,28540.0
2023-12-05 13:15:00,149.28,149.4,149.27,149.38,28456.0,145.1299,145.2466,145.1202,145.2271,28456.0
2023-12-05 13:20:00,149.38,149.41,149.34,149.4,20576.0,145.2271,145.2563,145.1883,145.2466,20576.0
2023-12-05 13:25:00,149.41,149.41,149.31,149.34,16033.0,145.2563,145.2563,145.1591,145.1883,16033.0
2023-12-05 13:30:00,149.34,149.4,149.29,149.31,44232.0,145.1883,145.2466,145.1396,145.1591,44232.0
2023-12-05 13:35:00,149.32,149.33,149.25,149.3,25827.0,145.1688,145.1785,145.1008,145.1494,25827.0
2023-12-05 13:40:00,149.29,149.37,149.18,149.31,77001.0,145.1396,145.2174,145.0327,145.1591,77001.0
2023-12-05 13:45:00,149.31,149.34,149.23,149.29,57214.0,145.1591,145.1883,145.0813,145.1396,57214.0
2023-12-05 13:50:00,149.28,149.31,149.25,149.31,18994.0,145.1299,145.1591,145.1008,145.1591,18994.0
2023-12-05 13:55:00,149.3,149.34,149.29,149.31,17926.0,145.1494,145.1883,145.1396,145.1591,17926.0
2023-12-05 14:00:00,149.31,149.34,149.28,149.3,30420.0,145.1591,145.1883,145.1299,145.1494,30420.0
2023-12-05 14:05:00,149.3,149.36,149.26,149.35,28907.0,145.1494,145.2077,145.1105,145.198,28907.0
2023-12-05 14:10:00,149.34,149.45,149.34,149.39,24691.0,145.1883,145.2952,145.1883,145.2369,24691.0
2023-12-05 14:15:00,149.39,149.42,149.36,149.41,22765.0,145.2369,145.266,145.2077,145.2563,22765.0
2023-12-05 14:20:00,149.42,149.42,149.35,149.37,25518.0,145.266,145.266,145.198,145.2174,25518.0
2023-12-05 14:25:00,149.38,149.4,149.34,149.37,38895.0,145.2271,145.2466,145.1883,145.2174,38895.0
2023-12-05 14:30:00,149.38,149.41,149.33,149.34,24790.0,145.2271,145.2563,145.1785,145.1883,24790.0
2023-12-05 14:35:00,149.34,149.36,149.24,149.25,363729.0,145.1883,145.2077,145.091,145.1008,363729.0
2023-12-05 14:40:00,149.25,149.31,149.24,149.28,52726.0,145.1008,145.1591,145.091,145.1299,52726.0
2023-12-05 14:45:00,149.29,149.32,149.24,149.31,35546.0,145.1396,145.1688,145.091,145.1591,35546.0
2023-12-05 14:50:00,149.31,149.42,149.3,149.39,33871.0,145.1591,145.266,145.1494,145.2369,33871.0
2023-12-05 14:55:00,149.39,149.44,149.37,149.42,19141.0,145.2369,145.2855,145.2174,145.266,19141.0
2023-12-05 15:00:00,149.41,149.42,149.33,149.34,27085.0,145.2563,145.266,145.1785,145.1883,27085.0
2023-12-05 15:05:00,149.35,149.37,149.31,149.35,28005.0,145.198,145.2174,145.1591,145.198,28005.0
2023-12-05 15:10:00,149.35,149.41,149.31,149.36,68769.0,145.198,145.2563,145.1591,145.2077,68769.0
2023-12-05 15:15:00,149.36,149.42,149.34,149.4,54033.0,145.2077,145.266,145.1883,145.2466,54033.0
2023-12-05 15:20:00,149.41,149.43,149.37,149.39,42137.0,145.2563,145.2757,145.2174,145.2369,42137.0
2023-12-05 15:25:00,149.4,149.41,149.3,149.34,75257.0,145.2466,145.2563,145.1494,145.1883,75257.0
2023-12-05 15:30:00,149.34,149.35,149.3,149.3,96374.0,145.1883,145.198,145.1494,145.1494,96374.0
2023-12-05 15:35:00,149.29,149.34,149.28,149.3,92944.0,145.1396,145.1883,145.1299,145.1494,92944.0
2023-12-05 15:40:00,149.3,149.32,149.21,149.23,41295.0,145.1494,145.1688,145.0619,145.0813,41295.0
2023-12-05 15:45:00,149.24,149.34,149.23,149.26,49482.0,145.091,145.1883,145.0813,145.1105,49482.0
2023-12-05 15:50:00,149.26,149.32,149.18,149.21,129162.0,145.1105,145.1688,145.0327,145.0619,129162.0
2023-12-05 15:55:00,149.22,149.28,149.19,149.26,125726.0,145.0716,145.1299,145.0424,145.1105,125726.0
2023-12-06 09:30:00,149.97,150.36,149.97,150.23,187140.0,145.8007,146.1799,145.8007,146.0535,187140.0
2023-12-06 09:35:00,150.21,150.21,149.83,150.1,200912.0,146.0341,146.0341,145.6646,145.9271,200912.0
2023-12-06 09:40:00,150.1,150.21,150.0,150.13,186537.0,145.9271,146.0341,145.8299,145.9563,186537.0
2023-12-06 09:45:00,150.14,150.24,150.09,150.24,60542.0,145.966,146.0632,145.9174,146.0632,60542.0
2023-12-06 09:50:00,150.23,150.29,150.17,150.24,100103.0,146.0535,146.1118,145.9952,146.0632,100103.0
2023-12-06 09:55:00,150.24,150.39,150.23,150.38,51778.0,146.0632,146.2091,146.0535,146.1993,51778.0
2023-12-06 10:00:00,150.38,150.48,150.33,150.44,44423.0,146.1993,146.2966,146.1507,146.2577,44423.0
2023-12-06 10:05:00,150.43,150.58,150.4,150.56,60386.0,146.2479,146.3938,146.2188,146.3743,60386.0
2023-12-06 10:10:00,150.56,150.6,150.45,150.6,143717.0,146.3743,146.4132,146.2674,146.4132,143717.0
2023-12-06 10:15:00,150.59,150.62,150.45,150.46,35072.0,146.4035,146.4327,146.2674,146.2771,35072.0
2023-12-06 10:20:00,150.46,150.47,150.19,150.23,147145.0,146.2771,146.2868,146.0146,146.0535,147145.0
2023-12-06 10:25:00,150.23,150.35,150.21,150.28,38908.0,146.0535,146.1702,146.0341,146.1021,38908.0
2023-12-06 10:30:00,150.29,150.45,150.28,150.43,72305.0,146.1118,146.2674,146.1021,146.2479,72305.0
2023-12-06 10:35:00,150.43,150.46,150.35,150.46,37493.0,146.2479,146.2771,146.1702,146.2771,37493.0
2023-12-06 10:40:00,150.46,150.47,150.31,150.31,35829.0,146.2771,146.2868,146.1313,146.1313,35829.0
2023-12-06 10:45:00,150.32,150.37,150.27,150.28,29087.0,146.141,146.1896,146.0924,146.1021,29087.0
2023-12-06 10:50:00,150.28,150.3,150.09,150.1,224130.0,146.1021,146.1216,145.9174,145.9271,224130.0
2023-12-06 10:55:00,150.1,150.13,150.05,150.12,22095.0,145.9271,145.9563,145.8785,145.9466,22095.0
2023-12-06 11:00:00,150.12,150.16,150.06,150.09,30103.0,145.9466,145.9855,145.8882,145.9174,30103.0
2023-12-06 11:05:00,150.1,150.14,150.01,150.02,84286.0,145.9271,145.966,145.8396,145.8493,84286.0
2023-12-06 11:10:00,150.03,150.2,150.02,150.2,58360.0,145.8591,146.0243,145.8493,146.0243,58360.0
2023-12-06 11:15:00,150.21,150.25,150.14,150.14,30784.0,146.0341,146.073,145.966,145.966,30784.0
2023-12-06 11:20:00,150.14,150.18,149.98,150.09,54591.0,145.966,146.0049,145.8105,145.9174,54591.0
2023-12-06 11:25:00,150.08,150.18,150.05,150.09,26989.0,145.9077,146.0049,145.8785,145.9174,26989.0
2023-12-06 11:30:00,150.09,150.1,149.83,149.87,85310.0,145.9174,145.9271,145.6646,145.7035,85310.0
2023-12-06 11:35:00,149.87,149.97,149.85,149.97,34196.0,145.7035,145.8007,145.6841,145.8007,34196.0
2023-12-06 11:40:00,149.96,149.99,149.89,149.89,66341.0,145.791,145.8202,145.723,145.723,66341.0
2023-12-06 11:45:00,149.91,149.98,149.87,149.91,45352.0,145.7424,145.8105,145.7035,145.7424,45352.0
2023-12-06 11:50:00,149.9,150.05,149.89,149.99,39478.0,145.7327,145.8785,145.723,145.8202,39478.0
2023-12-06 11:55:00,149.98,150.06,149.95,150.05,23883.0,145.8105,145.8882,145.7813,145.8785,23883.0
2023-12-06 12:00:00,150.05,150.05,149.95,149.96,20972.0,145.8785,145.8785,145.7813,145.791,20972.0
2023-12-06 12:05:00,149.95,150.01,149.94,150.0,65664.0,145.7813,145.8396,145.7716,145.8299,65664.0
2023-12-06 12:10:00,150.02,150.05,149.96,149.97,29588.0,145.8493,145.8785,145.791,145.8007,29588.0
2023-12-06 12:15:00,149.95,149.95,149.81,149.81,40006.0,145.7813,145.7813,145.6452,145.6452,40006.0
2023-12-06 12:20:00,149.81,149.88,149.79,149.84,41948.0,145.6452,145.7132,145.6257,145.6744,41948.0
2023-12-06 12:25:00,149.84,149.9,149.83,149.86,35994.0,145.6744,145.7327,145.6646,145.6938,35994.0
2023-12-06 12:30:00,149.86,149.87,149.79,149.87,53681.0,145.6938,145.7035,145.6257,145.7035,53681.0
2023-12-06 12:35:00,149.86,149.95,149.85,149.93,17336.0,145.6938,145.7813,145.6841,145.7618,17336.0
2023-12-06 12:40:00,149.96,149.99,149.93,149.97,14611.0,145.791,145.8202,145.7618,145.8007,14611.0
2023-12-06 12:45:00,149.97,149.97,149.79,149.86,44673.0,145.8007,145.8007,145.6257,145.6938,44673.0
2023-12-06 12:50:00,149.87,149.88,149.73,149.8,34941.0,145.7035,145.7132,145.5674,145.6355,34941.0
2023-12-06 12:55:00,149.8,149.8,149.7,149.72,56467.0,145.6355,145.6355,145.5382,145.5577,56467.0
2023-12-06 13:00:00,149.73,149.82,149.73,149.73,25016.0,145.5674,145.6549,145.5674,145.5674,25016.0
2023-12-06 13:05:00,149.73,149.76,149.67,149.72,41812.0,145.5674,145.5966,145.5091,145.5577,41812.0
2023-12-06 13:10:00,149.72,149.79,149.72,149.77,79819.0,145.5577,145.6257,145.5577,145.6063,79819.0
2023-12-06 13:15:00,149.77,149.78,149.68,149.77,24710.0,145.6063,145.616,145.5188,145.6063,24710.0
2023-12-06 13:20:00,149.78,149.86,149.74,149.85,76680.0,145.616,145.6938,145.5771,145.6841,76680.0
2023-12-06 13:25:00,149.85,149.97,149.81,149.97,44004.0,145.6841,145.8007,145.6452,145.8007,44004.0
2023-12-06 13:30:00,149.96,149.98,149.91,149.91,36470.0,145.791,145.8105,145.7424,145.7424,36470.0
2023-12-06 13:35:00,149.92,149.98,149.9,149.96,20875.0,145.7521,145.8105,145.7327,145.791,20875.0
2023-12-06 13:40:00,149.97,149.99,149.89,149.91,35224.0,145.8007,145.8202,145.723,145.7424,35224.0
2023-12-06 13:45:00,149.92,149.94,149.89,149.93,23651.0,145.7521,145.7716,145.723,145.7618,23651.0
2023-12-06 13:50:00,149.93,149.97,149.93,149.97,15109.0,145.7618,145.8007,145.7618,145.8007,15109.0
2023-12-06 13:55:00,149.97,149.99,149.93,149.93,22692.0,145.8007,145.8202,145.7618,145.7618,22692.0
2023-12-06 14:00:00,149.94,149.95,149.89,149.94,27840.0,145.7716,145.7813,145.723,145.7716,27840.0
2023-12-06 14:05:00,149.96,150.01,149.95,149.98,17410.0,145.791,145.8396,145.7813,145.8105,17410.0
2023-12-06 14:10:00,149.98,149.99,149.87,149.88,23066.0,145.8105,145.8202,145.7035,145.7132,23066.0
2023-12-06 14:15:00,149.88,149.94,149.87,149.88,23613.0,145.7132,145.7716,145.7035,145.7132,23613.0
2023-12-06 14:20:00,149.88,149.88,149.78,149.78,25530.0,145.7132,145.7132,145.616,145.616,25530.0
2023-12-06 14:25:00,149.78,149.81,149.73,149.74,23430.0,145.616,145.6452,145.5674,145.5771,23430.0
2023-12-06 14:30:00,149.75,149.86,149.75,149.84,33575.0,145.5869,145.6938,145.5869,145.6744,33575.0
2023-12-06 14:35:00,149.84,149.89,149.79,149.86,23312.0,145.6744,145.723,145.6257,145.6938,23312.0
2023-12-06 14:40:00,149.87,149.87,149.79,149.81,33533.0,145.7035,145.7035,145.6257,145.6452,33533.0
2023-12-06 14:45:00,149.81,149.82,149.77,149.82,30667.0,145.6452,145.6549,145.6063,145.6549,30667.0
2023-12-06 14:50:00,149.82,149.83,149.75,149.78,34885.0,145.6549,145.6646,145.5869,145.616,34885.0
2023-12-06 14:55:00,149.78,149.8,149.68,149.69,48699.0,145.616,145.6355,145.5188,145.5285,48699.0
2023-12-06 15:00:00,149.69,149.73,149.66,149.7,47457.0,145.5285,145.5674,145.4994,145.5382,47457.0
2023-12-06 15:05:00,149.69,149.72,149.66,149.71,24291.0,145.5285,145.5577,145.4994,145.548,24291.0
2023-12-06 15:10:00,149.7,149.72,149.61,149.64,53139.0,145.5382,145.5577,145.4507,145.4799,53139.0
2023-12-06 15:15:00,149.64,149.67,149.58,149.59,67137.0,145.4799,145.5091,145.4216,145.4313,67137.0
2023-12-06 15:20:00,149.58,149.58,149.4,149.4,68564.0,145.4216,145.4216,145.2466,145.2466,68564.0
2023-12-06 15:25:00,149.39,149.43,149.33,149.38,43998.0,145.2369,145.2757,145.1785,145.2271,43998.0
2023-12-06 15:30:00,149.37,149.43,149.31,149.4,107597.0,145.2174,145.2757,145.1591,145.2466,107597.0
2023-12-06 15:35:00,149.39,149.4,149.27,149.27,54000.0,145.2369,145.2466,145.1202,145.1202,54000.0
2023-12-06 15:40:00,149.27,149.37,149.25,149.37,48585.0,145.1202,145.2174,145.1008,145.2174,48585.0
2023-12-06 15:45:00,149.35,149.36,149.28,149.34,86623.0,145.198,145.2077,145.1299,145.1883,86623.0
2023-12-06 15:50:00,149.33,149.38,149.18,149.22,152738.0,145.1785,145.2271,145.0327,145.0716,152738.0
2023-12-06 15:55:00,149.23,149.35,149.22,149.34,153555.0,145.0813,145.198,145.0716,145.1883,153555.0
2023-12-07 09:30:00,149.79,149.87,149.45,149.5,194002.0,145.6257,145.7035,145.2952,145.3438,194002.0
2023-12-07 09:35:00,149.49,149.58,149.43,149.44,86373.0,145.3341,145.4216,145.2757,145.2855,86373.0
2023-12-07 09:40:00,149.46,149.72,149.43,149.44,100897.0,145.3049,145.5577,145.2757,145.2855,100897.0
2023-12-07 09:45:00,149.45,149.53,149.41,149.53,91278.0,145.2952,145.373,145.2563,145.373,91278.0
2023-12-07 09:50:00,149.55,149.87,149.55,149.86,101083.0,145.3924,145.7035,145.3924,145.6938,101083.0
2023-12-07 09:55:00,149.86,149.86,149.71,149.81,62003.0,145.6938,145.6938,145.548,145.6452,62003.0
2023-12-07 10:00:00,149.81,149.89,149.69,149.8,65850.0,145.6452,145.723,145.5285,145.6355,65850.0
2023-12-07 10:05:00,149.8,149.89,149.72,149.73,86453.0,145.6355,145.723,145.5577,145.5674,86453.0
2023-12-07 10:10:00,149.71,149.91,149.7,149.89,84456.0,145.548,145.7424,145.5382,145.723,84456.0
2023-12-07 10:15:00,149.9,150.11,149.9,150.11,131992.0,145.7327,145.9368,145.7327,145.9368,131992.0
2023-12-07 10:20:00,150.11,150.19,150.08,150.09,31309.0,145.9368,146.0146,145.9077,145.9174,31309.0
2023-12-07 10:25:00,150.06,150.14,150.04,150.12,29984.0,145.8882,145.966,145.8688,145.9466,29984.0
2023-12-07 10:30:00,150.15,150.19,150.1,150.11,25711.0,145.9757,146.0146,145.9271,145.9368,25711.0
2023-12-07 10:35:00,150.1,150.14,150.07,150.07,85770.0,145.9271,145.966,145.898,145.898,85770.0
2023-12-07 10:40:00,150.06,150.06,149.93,149.93,38936.0,145.8882,145.8882,145.7618,145.7618,38936.0
2023-12-07 10:45:00,149.94,149.97,149.9,149.93,43279.0,145.7716,145.8007,145.7327,145.7618,43279.0
2023-12-07 10:50:00,149.91,149.99,149.88,149.98,126247.0,145.7424,145.8202,145.7132,145.8105,126247.0
2023-12-07 10:55:00,149.97,150.04,149.94,150.02,21247.0,145.8007,145.8688,145.7716,145.8493,21247.0
2023-12-07 11:00:00,150.02,150.09,149.98,150.06,24826.0,145.8493,145.9174,145.8105,145.8882,24826.0
2023-12-07 11:05:00,150.07,150.12,150.0,150.0,128117.0,145.898,145.9466,145.8299,145.8299,128117.0
2023-12-07 11:10:00,150.0,150.02,149.77,149.77,32912.0,145.8299,145.8493,145.6063,145.6063,32912.0
2023-12-07 11:15:00,149.76,149.78,149.52,149.56,50675.0,145.5966,145.616,145.3632,145.4021,50675.0
2023-12-07 11:20:00,149.57,149.71,149.56,149.65,57200.0,145.4119,145.548,145.4021,145.4896,57200.0
2023-12-07 11:25:00,149.67,149.74,149.67,149.69,19776.0,145.5091,145.5771,145.5091,145.5285,19776.0
2023-12-07 11:30:00,149.69,149.78,149.67,149.74,28215.0,145.5285,145.616,145.5091,145.5771,28215.0
2023-12-07 11:35:00,149.75,149.84,149.74,149.84,43006.0,145.5869,145.6744,145.5771,145.6744,43006.0
2023-12-07 11:40:00,149.85,149.91,149.81,149.87,30372.0,145.6841,145.7424,145.6452,145.7035,30372.0
2023-12-07 11:45:00,149.85,149.91,149.83,149.86,40137.0,145.6841,145.7424,145.6646,145.6938,40137.0
2023-12-07 11:50:00,149.88,149.91,149.82,149.91,29312.0,145.7132,145.7424,145.6549,145.7424,29312.0
2023-12-07 11:55:00,149.91,149.92,149.84,149.87,25750.0,145.7424,145.7521,145.6744,145.7035,25750.0
2023-12-07 12:00:00,149.88,149.95,149.84,149.88,39358.0,145.7132,145.7813,145.6744,145.7132,39358.0
2023-12-07 12:05:00,149.87,149.9,149.81,149.82,45651.0,145.7035,145.7327,145.6452,145.6549,45651.0
2023-12-07 12:10:00,149.82,149.84,149.72,149.73,55460.0,145.6549,145.6744,145.5577,145.5674,55460.0
2023-12-07 12:15:00,149.74,149.91,149.72,149.86,111831.0,145.5771,145.7424,145.5577,145.6938,111831.0
2023-12-07 12:20:00,149.87,149.92,149.75,149.78,60843.0,145.7035,145.7521,145.5869,145.616,60843.0
2023-12-07 12:25:00,149.78,149.84,149.76,149.84,56391.0,145.616,145.6744,145.5966,145.6744,56391.0
2023-12-07 12:30:00,149.84,149.89,149.82,149.89,57819.0,145.6744,145.723,145.6549,145.723,57819.0
2023-12-07 12:35:00,149.89,149.95,149.84,149.93,42015.0,145.723,145.7813,145.6744,145.7618,42015.0
2023-12-07 12:40:00,149.93,149.95,149.89,149.92,34106.0,145.7618,145.7813,145.723,145.7521,34106.0
2023-12-07 12:45:00,149.93,149.98,149.89,149.9,70703.0,145.7618,145.8105,145.723,145.7327,70703.0
2023-12-07 12:50:00,149.9,149.92,149.8,149.83,147655.0,145.7327,145.7521,145.6355,145.6646,147655.0
2023-12-07 12:55:00,149.81,149.93,149.81,149.88,29659.0,145.6452,145.7618,145.6452,145.7132,29659.0
2023-12-07 13:00:00,149.88,149.97,149.88,149.93,27260.0,145.7132,145.8007,145.7132,145.7618,27260.0
2023-12-07 13:05:00,149.92,150.02,149.92,149.99,73942.0,145.7521,145.8493,145.7521,145.8202,73942.0
2023-12-07 13:10:00,149.99,150.03,149.97,150.03,89978.0,145.8202,145.8591,145.8007,145.8591,89978.0
2023-12-07 13:15:00,150.02,150.03,149.92,150.0,63368.0,145.8493,145.8591,145.7521,145.8299,63368.0
2023-12-07 13:20:00,150.0,150.02,149.96,150.0,140350.0,145.8299,145.8493,145.791,145.8299,140350.0
2023-12-07 13:25:00,150.01,150.03,149.92,149.97,94837.0,145.8396,145.8591,145.7521,145.8007,94837.0
2023-12-07 13:30:00,149.97,150.06,149.96,150.06,98102.0,145.8007,145.8882,145.791,145.8882,98102.0
2023-12-07 13:35:00,150.05,150.08,149.99,150.07,27183.0,145.8785,145.9077,145.8202,145.898,27183.0
2023-12-07 13:40:00,150.07,150.15,150.05,150.14,38626.0,145.898,145.9757,145.8785,145.966,38626.0
2023-12-07 13:45:00,150.14,150.16,150.11,150.13,23600.0,145.966,145.9855,145.9368,145.9563,23600.0
2023-12-07 13:50:00,150.13,150.18,150.11,150.15,23911.0,145.9563,146.0049,145.9368,145.9757,23911.0
2023-12-07 13:55:00,150.15,150.15,150.08,150.1,34698.0,145.9757,145.9757,145.9077,145.9271,34698.0
2023-12-07 14:00:00,150.09,150.15,150.09,150.13,29430.0,145.9174,145.9757,145.9174,145.9563,29430.0
2023-12-07 14:05:00,150.13,150.15,150.08,150.15,49112.0,145.9563,145.9757,145.9077,145.9757,49112.0
2023-12-07 14:10:00,150.15,150.16,150.09,150.09,30828.0,145.9757,145.9855,145.9174,145.9174,30828.0
2023-12-07 14:15:00,150.09,150.2,150.08,150.2,40190.0,145.9174,146.0243,145.9077,146.0243,40190.0
2023-12-07 14:20:00,150.19,150.27,150.17,150.2,39099.0,146.0146,146.0924,145.9952,146.0243,39099.0
2023-12-07 14:25:00,150.21,150.22,150.15,150.22,37364.0,146.0341,146.0438,145.9757,146.0438,37364.0
2023-12-07 14:30:00,150.23,150.24,150.14,150.15,53237.0,146.0535,146.0632,145.966,145.9757,53237.0
2023-12-07 14:35:00,150.14,150.21,150.13,150.19,101512.0,145.966,146.0341,145.9563,146.0146,101512.0
2023-12-07 14:40:00,150.19,150.22,150.09,150.09,35024.0,146.0146,146.0438,145.9174,145.9174,35024.0
2023-12-07 14:45:00,150.09,150.12,150.05,150.12,36203.0,145.9174,145.9466,145.8785,145.9466,36203.0
2023-12-07 14:50:00,150.12,150.12,150.01,150.03,38811.0,145.9466,145.9466,145.8396,145.8591,38811.0
2023-12-07 14:55:00,150.02,150.03,149.97,149.98,49423.0,145.8493,145.8591,145.8007,145.8105,49423.0
2023-12-07 15:00:00,149.98,150.06,149.96,150.04,195036.0,145.8105,145.8882,145.791,145.8688,195036.0
2023-12-07 15:05:00,150.04,150.06,150.0,150.03,60318.0,145.8688,145.8882,145.8299,145.8591,60318.0
2023-12-07 15:10:00,150.03,150.08,150.01,150.06,67970.0,145.8591,145.9077,145.8396,145.8882,67970.0
2023-12-07 15:15:00,150.06,150.12,150.06,150.08,58118.0,145.8882,145.9466,145.8882,145.9077,58118.0
2023-12-07 15:20:00,150.09,150.12,150.05,150.08,40632.0,145.9174,145.9466,145.8785,145.9077,40632.0
2023-12-07 15:25:00,150.08,150.11,150.06,150.09,64571.0,145.9077,145.9368,145.8882,145.9174,64571.0
2023-12-07 15:30:00,150.09,150.13,149.99,150.0,86200.0,145.9174,145.9563,145.8202,145.8299,86200.0
2023-12-07 15:35:00,149.98,150.02,149.98,150.01,51860.0,145.8105,145.8493,145.8105,145.8396,51860.0
2023-12-07 15:40:00,150.01,150.08,150.0,150.04,70234.0,145.8396,145.9077,145.8299,145.8688,70234.0
2023-12-07 15:45:00,150.03,150.06,149.98,150.0,54116.0,145.8591,145.8882,145.8105,145.8299,54116.0
2023-12-07 15:50:00,150.0,150.07,149.95,150.05,116741.0,145.8299,145.898,145.7813,145.8785,116741.0
2023-12-07 15:55:00,150.05,150.12,150.04,150.08,165066.0,145.8785,145.9466,145.8688,145.9077,165066.0
2023-12-08 09:30:00,149.97,150.31,149.93,150.31,183589.0,145.8007,146.1313,145.7618,146.1313,183589.0
2023-12-08 09:35:00,150.3,150.31,150.11,150.12,316288.0,146.1216,146.1313,145.9368,145.9466,316288.0
2023-12-08 09:40:00,150.14,150.38,150.11,150.38,69731.0,145.966,146.1993,145.9368,146.1993,69731.0
2023-12-08 09:45:00,150.39,150.56,150.31,150.48,114490.0,146.2091,146.3743,146.1313,146.2966,114490.0
2023-12-08 09:50:00,150.5,150.53,150.32,150.36,77775.0,146.316,146.3452,146.141,146.1799,77775.0
2023-12-08 09:55:00,150.36,150.41,150.32,150.34,268702.0,146.1799,146.2285,146.141,146.1605,268702.0
2023-12-08 10:00:00,150.4,150.77,150.36,150.73,520232.0,146.2188,146.5785,146.1799,146.5396,520232.0
2023-12-08 10:05:00,150.72,150.8,150.65,150.78,231975.0,146.5299,146.6077,146.4618,146.5882,231975.0
2023-12-08 10:10:00,150.79,150.88,150.71,150.84,257052.0,146.5979,146.6854,146.5202,146.6466,257052.0
2023-12-08 10:15:00,150.84,150.95,150.76,150.91,81309.0,146.6466,146.7535,146.5688,146.7146,81309.0
2023-12-08 10:20:00,150.91,150.92,150.84,150.9,23911.0,146.7146,146.7243,146.6466,146.7049,23911.0
2023-12-08 10:25:00,150.9,150.9,150.74,150.75,18683.0,146.7049,146.7049,146.5493,146.5591,18683.0
2023-12-08 10:30:00,150.75,150.79,150.57,150.57,26125.0,146.5591,146.5979,146.3841,146.3841,26125.0
2023-12-08 10:35:00,150.57,150.57,150.37,150.43,44674.0,146.3841,146.3841,146.1896,146.2479,44674.0
2023-12-08 10:40:00,150.41,150.56,150.41,150.54,12354.0,146.2285,146.3743,146.2285,146.3549,12354.0
2023-12-08 10:45:00,150.53,150.54,150.44,150.46,17440.0,146.3452,146.3549,146.2577,146.2771,17440.0
2023-12-08 10:50:00,150.46,150.65,150.44,150.64,28859.0,146.2771,146.4618,146.2577,146.4521,28859.0
2023-12-08 10:55:00,150.65,150.68,150.57,150.65,14635.0,146.4618,146.491,146.3841,146.4618,14635.0
2023-12-08 11:00:00,150.67,150.69,150.54,150.57,17401.0,146.4813,146.5007,146.3549,146.3841,17401.0
2023-12-08 11:05:00,150.56,150.56,150.36,150.37,36855.0,146.3743,146.3743,146.1799,146.1896,36855.0
2023-12-08 11:10:00,150.35,150.36,150.23,150.27,48651.0,146.1702,146.1799,146.0535,146.0924,48651.0
2023-12-08 11:15:00,150.27,150.27,150.03,150.07,85676.0,146.0924,146.0924,145.8591,145.898,85676.0
2023-12-08 11:20:00,150.08,150.11,150.03,150.06,24242.0,145.9077,145.9368,145.8591,145.8882,24242.0
2023-12-08 11:25:00,150.05,150.18,150.01,150.18,98187.0,145.8785,146.0049,145.8396,146.0049,98187.0
2023-12-08 11:30:00,150.18,150.28,150.14,150.17,44825.0,146.0049,146.1021,145.966,145.9952,44825.0
2023-12-08 11:35:00,150.17,150.24,149.97,150.03,55654.0,145.9952,146.0632,145.8007,145.8591,55654.0
2023-12-08 11:40:00,150.01,150.02,149.94,149.99,37041.0,145.8396,145.8493,145.7716,145.8202,37041.0
2023-12-08 11:45:00,149.99,150.05,149.95,150.05,12261.0,145.8202,145.8785,145.7813,145.8785,12261.0
2023-12-08 11:50:00,150.05,150.08,150.0,150.06,23295.0,145.8785,145.9077,145.8299,145.8882,23295.0
2023-12-08 11:55:00,150.06,150.12,150.04,150.08,14469.0,145.8882,145.9466,145.8688,145.9077,14469.0
2023-12-08 12:00:00,150.08,150.15,150.06,150.11,16417.0,145.9077,145.9757,145.8882,145.9368,16417.0
2023-12-08 12:05:00,150.1,150.11,150.06,150.06,26647.0,145.9271,145.9368,145.8882,145.8882,26647.0
2023-12-08 12:10:00,150.06,150.06,149.95,149.96,34021.0,145.8882,145.8882,145.7813,145.791,34021.0
2023-12-08 12:15:00,149.96,150.1,149.89,150.1,25948.0,145.791,145.9271,145.723,145.9271,25948.0
2023-12-08 12:20:00,150.11,150.18,150.1,150.15,22301.0,145.9368,146.0049,145.9271,145.9757,22301.0
2023-12-08 12:25:00,150.15,150.22,150.12,150.2,33705.0,145.9757,146.0438,145.9466,146.0243,33705.0
2023-12-08 12:30:00,150.2,150.24,150.13,150.19,58129.0,146.0243,146.0632,145.9563,146.0146,58129.0
2023-12-08 12:35:00,150.2,150.22,150.15,150.21,19598.0,146.0243,146.0438,145.9757,146.0341,19598.0
2023-12-08 12:40:00,150.22,150.27,150.18,150.24,14665.0,146.0438,146.0924,146.0049,146.0632,14665.0
2023-12-08 12:45:00,150.25,150.27,150.2,150.24,24455.0,146.073,146.0924,146.0243,146.0632,24455.0
2023-12-08 12:50:00,150.24,150.29,150.21,150.27,35834.0,146.0632,146.1118,146.0341,146.0924,35834.0
2023-12-08 12:55:00,150.27,150.29,150.21,150.24,18288.0,146.0924,146.1118,146.0341,146.0632,18288.0
2023-12-08 13:00:00,150.25,150.29,150.2,150.28,31496.0,146.073,146.1118,146.0243,146.1021,31496.0
2023-12-08 13:05:00,150.28,150.31,150.21,150.23,11107.0,146.1021,146.1313,146.0341,146.0535,11107.0
2023-12-08 13:10:00,150.24,150.37,150.24,150.37,47211.0,146.0632,146.1896,146.0632,146.1896,47211.0
2023-12-08 13:15:00,150.37,150.38,150.31,150.37,13084.0,146.1896,146.1993,146.1313,146.1896,13084.0
2023-12-08 13:20:00,150.36,150.4,150.34,150.39,19991.0,146.1799,146.2188,146.1605,146.2091,19991.0
2023-12-08 13:25:00,150.38,150.48,150.37,150.44,22948.0,146.1993,146.2966,146.1896,146.2577,22948.0
2023-12-08 13:30:00,150.44,150.44,150.34,150.4,12313.0,146.2577,146.2577,146.1605,146.2188,12313.0
2023-12-08 13:35:00,150.39,150.42,150.33,150.36,47539.0,146.2091,146.2382,146.1507,146.1799,47539.0
2023-12-08 13:40:00,150.36,150.36,150.26,150.27,17915.0,146.1799,146.1799,146.0827,146.0924,17915.0
2023-12-08 13:45:00,150.26,150.39,150.25,150.37,19164.0,146.0827,146.2091,146.073,146.1896,19164.0
2023-12-08 13:50:00,150.38,150.42,150.35,150.4,14735.0,146.1993,146.2382,146.1702,146.2188,14735.0
2023-12-08 13:55:00,150.4,150.42,150.36,150.4,18248.0,146.2188,146.2382,146.1799,146.2188,18248.0
2023-12-08 14:00:00,150.4,150.42,150.37,150.42,12466.0,146.2188,146.2382,146.1896,146.2382,12466.0
2023-12-08 14:05:00,150.43,150.47,150.41,150.46,45774.0,146.2479,146.2868,146.2285,146.2771,45774.0
2023-12-08 14:10:00,150.46,150.49,150.43,150.43,20730.0,146.2771,146.3063,146.2479,146.2479,20730.0
2023-12-08 14:15:00,150.42,150.52,150.41,150.51,12292.0,146.2382,146.3354,146.2285,146.3257,12292.0
2023-12-08 14:20:00,150.51,150.54,150.46,150.5,18477.0,146.3257,146.3549,146.2771,146.316,18477.0
2023-12-08 14:25:00,150.5,150.56,150.49,150.54,18191.0,146.316,146.3743,146.3063,146.3549,18191.0
2023-12-08 14:30:00,150.55,150.6,150.55,150.57,83722.0,146.3646,146.4132,146.3646,146.3841,83722.0
2023-12-08 14:35:00,150.57,150.57,150.48,150.55,52443.0,146.3841,146.3841,146.2966,146.3646,52443.0
2023-12-08 14:40:00,150.56,150.68,150.54,150.64,26609.0,146.3743,146.491,146.3549,146.4521,26609.0
2023-12-08 14:45:00,150.64,150.65,150.55,150.65,21509.0,146.4521,146.4618,146.3646,146.4618,21509.0
2023-12-08 14:50:00,150.63,150.69,150.61,150.65,18749.0,146.4424,146.5007,146.4229,146.4618,18749.0
2023-12-08 14:55:00,150.66,150.66,150.59,150.65,40413.0,146.4716,146.4716,146.4035,146.4618,40413.0
2023-12-08 15:00:00,150.64,150.68,150.6,150.64,35618.0,146.4521,146.491,146.4132,146.4521,35618.0
2023-12-08 15:05:00,150.64,150.64,150.51,150.61,79344.0,146.4521,146.4521,146.3257,146.4229,79344.0
2023-12-08 15:10:00,150.61,150.61,150.54,150.59,15936.0,146.4229,146.4229,146.3549,146.4035,15936.0
2023-12-08 15:15:00,150.58,150.65,150.56,150.56,51203.0,146.3938,146.4618,146.3743,146.3743,51203.0
2023-12-08 15:20:00,150.56,150.61,150.51,150.56,73399.0,146.3743,146.4229,146.3257,146.3743,73399.0
2023-12-08 15:25:00,150.56,150.69,150.55,150.64,36547.0,146.3743,146.5007,146.3646,146.4521,36547.0
2023-12-08 15:30:00,150.65,150.66,150.57,150.64,65427.0,146.4618,146.4716,146.3841,146.4521,65427.0
2023-12-08 15:35:00,150.64,150.81,150.63,150.78,64429.0,146.4521,146.6174,146.4424,146.5882,64429.0
2023-12-08 15:40:00,150.78,150.78,150.67,150.72,40872.0,146.5882,146.5882,146.4813,146.5299,40872.0
2023-12-08 15:45:00,150.72,150.75,150.63,150.64,45347.0,146.5299,146.5591,146.4424,146.4521,45347.0
2023-12-08 15:50:00,150.63,150.68,150.53,150.58,125102.0,146.4424,146.491,146.3452,146.3938,125102.0
2023-12-08 15:55:00,150.58,150.61,150.52,150.55,164115.0,146.3938,146.4229,146.3354,146.3646,164115.0
2023-12-11 09:30:00,150.76,151.11,150.68,150.98,182521.0,146.5688,146.909,146.491,146.7827,182521.0
2023-12-11 09:35:00,150.99,151.38,150.99,151.26,213089.0,146.7924,147.1715,146.7924,147.0549,213089.0
2023-12-11 09:40:00,151.27,151.43,151.22,151.27,44568.0,147.0646,147.2201,147.016,147.0646,44568.0
2023-12-11 09:45:00,151.31,151.4,151.19,151.24,61903.0,147.1035,147.191,146.9868,147.0354,61903.0
2023-12-11 09:50:00,151.24,151.26,151.09,151.18,83375.0,147.0354,147.0549,146.8896,146.9771,83375.0
2023-12-11 09:55:00,151.18,151.26,151.03,151.25,150737.0,146.9771,147.0549,146.8313,147.0452,150737.0
2023-12-11 10:00:00,151.27,151.3,151.17,151.19,58692.0,147.0646,147.0938,146.9674,146.9868,58692.0
2023-12-11 10:05:00,151.2,151.38,151.18,151.34,88263.0,146.9965,147.1715,146.9771,147.1326,88263.0
2023-12-11 10:10:00,151.34,151.48,151.3,151.47,76581.0,147.1326,147.2688,147.0938,147.259,76581.0
2023-12-11 10:15:00,151.47,151.56,151.38,151.55,124479.0,147.259,147.3465,147.1715,147.3368,124479.0
2023-12-11 10:20:00,151.56,151.59,151.46,151.47,48494.0,147.3465,147.3757,147.2493,147.259,48494.0
2023-12-11 10:25:00,151.47,151.47,151.37,151.42,32984.0,147.259,147.259,147.1618,147.2104,32984.0
2023-12-11 10:30:00,151.43,151.59,151.4,151.58,68938.0,147.2201,147.3757,147.191,147.366,68938.0
2023-12-11 10:35:00,151.58,151.63,151.45,151.51,89563.0,147.366,147.4146,147.2396,147.2979,89563.0
2023-12-11 10:40:00,151.53,151.56,151.5,151.52,55531.0,147.3174,147.3465,147.2882,147.3076,55531.0
2023-12-11 10:45:00,151.53,151.66,151.5,151.63,124447.0,147.3174,147.4438,147.2882,147.4146,124447.0
2023-12-11 10:50:00,151.63,151.71,151.61,151.63,138228.0,147.4146,147.4924,147.3951,147.4146,138228.0
2023-12-11 10:55:00,151.64,151.74,151.64,151.65,90106.0,147.4243,147.5215,147.4243,147.434,90106.0
2023-12-11 11:00:00,151.65,151.78,151.65,151.74,55868.0,147.434,147.5604,147.434,147.5215,55868.0
2023-12-11 11:05:00,151.74,151.84,151.63,151.69,90809.0,147.5215,147.6187,147.4146,147.4729,90809.0
2023-12-11 11:10:00,151.69,151.73,151.65,151.65,38746.0,147.4729,147.5118,147.434,147.434,38746.0
2023-12-11 11:15:00,151.63,151.68,151.56,151.67,35612.0,147.4146,147.4632,147.3465,147.4535,35612.0
2023-12-11 11:20:00,151.66,151.67,151.58,151.63,25603.0,147.4438,147.4535,147.366,147.4146,25603.0
2023-12-11 11:25:00,151.64,151.72,151.64,151.71,19546.0,147.4243,147.5021,147.4243,147.4924,19546.0
2023-12-11 11:30:00,151.72,151.75,151.56,151.59,49819.0,147.5021,147.5313,147.3465,147.3757,49819.0
2023-12-11 11:35:00,151.61,151.78,151.59,151.75,52475.0,147.3951,147.5604,147.3757,147.5313,52475.0
2023-12-11 11:40:00,151.76,151.8,151.7,151.75,34449.0,147.541,147.5799,147.4826,147.5313,34449.0
2023-12-11 11:45:00,151.75,151.81,151.74,151.75,29522.0,147.5313,147.5896,147.5215,147.5313,29522.0
2023-12-11 11:50:00,151.74,151.84,151.73,151.82,33766.0,147.5215,147.6187,147.5118,147.5993,33766.0
2023-12-11 11:55:00,151.82,151.87,151.8,151.86,29036.0,147.5993,147.6479,147.5799,147.6382,29036.0
2023-12-11 12:00:00,151.87,151.87,151.76,151.77,38091.0,147.6479,147.6479,147.541,147.5507,38091.0
2023-12-11 12:05:00,151.78,151.79,151.71,151.76,90718.0,147.5604,147.5701,147.4924,147.541,90718.0
2023-12-11 12:10:00,151.77,151.79,151.71,151.72,34623.0,147.5507,147.5701,147.4924,147.5021,34623.0
2023-12-11 12:15:00,151.72,151.73,151.68,151.71,21241.0,147.5021,147.5118,147.4632,147.4924,21241.0
2023-12-11 12:20:00,151.72,151.76,151.71,151.74,20250.0,147.5021,147.541,147.4924,147.5215,20250.0
2023-12-11 12:25:00,151.74,151.75,151.7,151.73,37256.0,147.5215,147.5313,147.4826,147.5118,37256.0
2023-12-11 12:30:00,151.73,151.74,151.69,151.73,48026.0,147.5118,147.5215,147.4729,147.5118,48026.0
2023-12-11 12:35:00,151.74,151.78,151.72,151.77,56088.0,147.5215,147.5604,147.5021,147.5507,56088.0
2023-12-11 12:40:00,151.76,151.81,151.74,151.78,15304.0,147.541,147.5896,147.5215,147.5604,15304.0
2023-12-11 12:45:00,151.78,151.81,151.75,151.77,28362.0,147.5604,147.5896,147.5313,147.5507,28362.0
2023-12-11 12:50:00,151.77,151.79,151.73,151.74,23404.0,147.5507,147.5701,147.5118,147.5215,23404.0
2023-12-11 12:55:00,151.74,151.76,151.72,151.74,66487.0,147.5215,147.541,147.5021,147.5215,66487.0
2023-12-11 13:00:00,151.73,151.75,151.6,151.75,72456.0,147.5118,147.5313,147.3854,147.5313,72456.0
2023-12-11 13:05:00,151.75,151.77,151.72,151.75,49730.0,147.5313,147.5507,147.5021,147.5313,49730.0
2023-12-11 13:10:00,151.74,151.77,151.73,151.76,59873.0,147.5215,147.5507,147.5118,147.541,59873.0
2023-12-11 13:15:00,151.75,151.83,151.74,151.81,83880.0,147.5313,147.609,147.5215,147.5896,83880.0
2023-12-11 13:20:00,151.82,151.89,151.82,151.88,61655.0,147.5993,147.6674,147.5993,147.6576,61655.0
2023-12-11 13:25:00,151.88,151.88,151.84,151.86,44459.0,147.6576,147.6576,147.6187,147.6382,44459.0
2023-12-11 13:30:00,151.86,151.87,151.84,151.86,28799.0,147.6382,147.6479,147.6187,147.6382,28799.0
2023-12-11 13:35:00,151.87,151.89,151.84,151.87,43437.0,147.6479,147.6674,147.6187,147.6479,43437.0
2023-12-11 13:40:00,151.87,151.89,151.84,151.84,28646.0,147.6479,147.6674,147.6187,147.6187,28646.0
2023-12-11 13:45:00,151.84,151.85,151.81,151.84,13173.0,147.6187,147.6285,147.5896,147.6187,13173.0
2023-12-11 13:50:00,151.85,151.89,151.85,151.87,30889.0,147.6285,147.6674,147.6285,147.6479,30889.0
2023-12-11 13:55:00,151.88,151.89,151.83,151.88,28883.0,147.6576,147.6674,147.609,147.6576,28883.0
2023-12-11 14:00:00,151.88,151.91,151.82,151.85,29983.0,147.6576,147.6868,147.5993,147.6285,29983.0
2023-12-11 14:05:00,151.84,151.85,151.8,151.82,21855.0,147.6187,147.6285,147.5799,147.5993,21855.0
2023-12-11 14:10:00,151.81,151.88,151.8,151.86,29449.0,147.5896,147.6576,147.5799,147.6382,29449.0
2023-12-11 14:15:00,151.86,151.87,151.79,151.8,67816.0,147.6382,147.6479,147.5701,147.5799,67816.0
2023-12-11 14:20:00,151.81,151.85,151.8,151.84,25645.0,147.5896,147.6285,147.5799,147.6187,25645.0
2023-12-11 14:25:00,151.84,151.86,151.82,151.85,25357.0,147.6187,147.6382,147.5993,147.6285,25357.0
2023-12-11 14:30:00,151.85,151.88,151.8,151.84,48606.0,147.6285,147.6576,147.5799,147.6187,48606.0
2023-12-11 14:35:00,151.85,151.85,151.76,151.81,36575.0,147.6285,147.6285,147.541,147.5896,36575.0
2023-12-11 14:40:00,151.82,151.86,151.77,151.78,58079.0,147.5993,147.6382,147.5507,147.5604,58079.0
2023-12-11 14:45:00,151.78,151.86,151.78,151.86,68559.0,147.5604,147.6382,147.5604,147.6382,68559.0
2023-12-11 14:50:00,151.87,151.89,151.8,151.83,94391.0,147.6479,147.6674,147.5799,147.609,94391.0
2023-12-11 14:55:00,151.82,151.82,151.75,151.76,76021.0,147.5993,147.5993,147.5313,147.541,76021.0
2023-12-11 15:00:00,151.76,151.77,151.67,151.72,55395.0,147.541,147.5507,147.4535,147.5021,55395.0
2023-12-11 15:05:00,151.73,151.78,151.71,151.77,39063.0,147.5118,147.5604,147.4924,147.5507,39063.0
2023-12-11 15:10:00,151.78,151.78,151.72,151.77,54580.0,147.5604,147.5604,147.5021,147.5507,54580.0
2023-12-11 15:15:00,151.77,151.85,151.76,151.83,94757.0,147.5507,147.6285,147.541,147.609,94757.0
2023-12-11 15:20:00,151.83,151.88,151.78,151.88,611184.0,147.609,147.6576,147.5604,147.6576,611184.0
2023-12-11 15:25:00,151.88,151.88,151.77,151.79,163908.0,147.6576,147.6576,147.5507,147.5701,163908.0
2023-12-11 15:30:00,151.78,151.79,151.73,151.73,55585.0,147.5604,147.5701,147.5118,147.5118,55585.0
2023-12-11 15:35:00,151.73,151.84,151.73,151.84,35134.0,147.5118,147.6187,147.5118,147.6187,35134.0
2023-12-11 15:40:00,151.84,151.9,151.81,151.82,33975.0,147.6187,147.6771,147.5896,147.5993,33975.0
2023-12-11 15:45:00,151.81,151.83,151.75,151.81,469926.0,147.5896,147.609,147.5313,147.5896,469926.0
2023-12-11 15:50:00,151.8,151.84,151.77,151.81,421163.0,147.5799,147.6187,147.5507,147.5896,421163.0
2023-12-11 15:55:00,151.81,151.93,151.81,151.9,427499.0,147.5896,147.7062,147.5896,147.6771,427499.0
2023-12-12 09:30:00,151.98,151.98,151.42,151.43,132472.0,147.7549,147.7549,147.2104,147.2201,132472.0
2023-12-12 09:35:00,151.42,151.44,151.23,151.24,222486.0,147.2104,147.2299,147.0257,147.0354,222486.0
2023-12-12 09:40:00,151.24,151.45,151.24,151.36,113003.0,147.0354,147.2396,147.0354,147.1521,113003.0
2023-12-12 09:45:00,151.37,151.65,151.34,151.56,132387.0,147.1618,147.434,147.1326,147.3465,132387.0
2023-12-12 09:50:00,151.55,151.7,151.54,151.64,50201.0,147.3368,147.4826,147.3271,147.4243,50201.0
2023-12-12 09:55:00,151.67,151.67,151.5,151.51,31555.0,147.4535,147.4535,147.2882,147.2979,31555.0
2023-12-12 10:00:00,151.49,151.59,151.41,151.55,163343.0,147.2785,147.3757,147.2007,147.3368,163343.0
2023-12-12 10:05:00,151.56,151.77,151.56,151.76,46580.0,147.3465,147.5507,147.3465,147.541,46580.0
2023-12-12 10:10:00,151.76,151.77,151.6,151.67,55926.0,147.541,147.5507,147.3854,147.4535,55926.0
2023-12-12 10:15:00,151.67,151.73,151.65,151.71,83475.0,147.4535,147.5118,147.434,147.4924,83475.0
2023-12-12 10:20:00,151.72,151.81,151.71,151.79,33445.0,147.5021,147.5896,147.4924,147.5701,33445.0
2023-12-12 10:25:00,151.79,151.81,151.73,151.77,29971.0,147.5701,147.5896,147.5118,147.5507,29971.0
2023-12-12 10:30:00,151.76,151.84,151.76,151.84,26274.0,147.541,147.6187,147.541,147.6187,26274.0
2023-12-12 10:35:00,151.83,151.88,151.81,151.88,27311.0,147.609,147.6576,147.5896,147.6576,27311.0
2023-12-12 10:40:00,151.89,151.94,151.84,151.94,89862.0,147.6674,147.716,147.6187,147.716,89862.0
2023-12-12 10:45:00,151.94,152.04,151.93,151.97,100459.0,147.716,147.8132,147.7062,147.7451,100459.0
2023-12-12 10:50:00,151.97,151.97,151.85,151.91,34125.0,147.7451,147.7451,147.6285,147.6868,34125.0
2023-12-12 10:55:00,151.91,152.0,151.9,152.0,32781.0,147.6868,147.7743,147.6771,147.7743,32781.0
2023-12-12 11:00:00,152.0,152.03,151.97,152.01,33593.0,147.7743,147.8035,147.7451,147.784,33593.0
2023-12-12 11:05:00,152.01,152.02,151.92,151.94,52539.0,147.784,147.7937,147.6965,147.716,52539.0
2023-12-12 11:10:00,151.95,151.97,151.92,151.94,23834.0,147.7257,147.7451,147.6965,147.716,23834.0
2023-12-12 11:15:00,151.94,151.94,151.88,151.9,26322.0,147.716,147.716,147.6576,147.6771,26322.0
2023-12-12 11:20:00,151.9,151.96,151.89,151.94,36327.0,147.6771,147.7354,147.6674,147.716,36327.0
2023-12-12 11:25:00,151.93,151.93,151.85,151.92,35134.0,147.7062,147.7062,147.6285,147.6965,35134.0
2023-12-12 11:30:00,151.92,151.95,151.87,151.89,37387.0,147.6965,147.7257,147.6479,147.6674,37387.0
2023-12-12 11:35:00,151.89,151.93,151.88,151.91,40038.0,147.6674,147.7062,147.6576,147.6868,40038.0
2023-12-12 11:40:00,151.91,151.94,151.86,151.87,16871.0,147.6868,147.716,147.6382,147.6479,16871.0
2023-12-12 11:45:00,151.88,151.94,151.87,151.94,21784.0,147.6576,147.716,147.6479,147.716,21784.0
2023-12-12 11:50:00,151.94,151.99,151.93,151.94,14911.0,147.716,147.7646,147.7062,147.716,14911.0
2023-12-12 11:55:00,151.94,151.96,151.88,151.92,30959.0,147.716,147.7354,147.6576,147.6965,30959.0
2023-12-12 12:00:00,151.92,151.92,151.87,151.9,15665.0,147.6965,147.6965,147.6479,147.6771,15665.0
2023-12-12 12:05:00,151.9,151.93,151.85,151.86,15195.0,147.6771,147.7062,147.6285,147.6382,15195.0
2023-12-12 12:10:00,151.86,151.97,151.84,151.97,38200.0,147.6382,147.7451,147.6187,147.7451,38200.0
2023-12-12 12:15:00,151.96,152.03,151.96,152.02,40546.0,147.7354,147.8035,147.7354,147.7937,40546.0
2023-12-12 12:20:00,152.02,152.09,152.02,152.07,48926.0,147.7937,147.8618,147.7937,147.8424,48926.0
2023-12-12 12:25:00,152.07,152.1,152.04,152.06,24334.0,147.8424,147.8715,147.8132,147.8326,24334.0
2023-12-12 12:30:00,152.06,152.15,152.05,152.12,23898.0,147.8326,147.9201,147.8229,147.891,23898.0
2023-12-12 12:35:00,152.13,152.14,152.07,152.08,32375.0,147.9007,147.9104,147.8424,147.8521,32375.0
2023-12-12 12:40:00,152.08,152.11,152.07,152.09,21098.0,147.8521,147.8812,147.8424,147.8618,21098.0
2023-12-12 12:45:00,152.09,152.1,152.03,152.05,14960.0,147.8618,147.8715,147.8035,147.8229,14960.0
2023-12-12 12:50:00,152.04,152.04,151.95,151.97,14483.0,147.8132,147.8132,147.7257,147.7451,14483.0
2023-12-12 12:55:00,151.95,151.97,151.93,151.94,10135.0,147.7257,147.7451,147.7062,147.716,10135.0
2023-12-12 13:00:00,151.93,152.13,151.89,152.13,56635.0,147.7062,147.9007,147.6674,147.9007,56635.0
2023-12-12 13:05:00,152.13,152.14,152.03,152.07,32477.0,147.9007,147.9104,147.8035,147.8424,32477.0
2023-12-12 13:10:00,152.07,152.08,152.02,152.06,46318.0,147.8424,147.8521,147.7937,147.8326,46318.0
2023-12-12 13:15:00,152.07,152.13,152.06,152.08,30298.0,147.8424,147.9007,147.8326,147.8521,30298.0
2023-12-12 13:20:00,152.09,152.09,152.03,152.07,18575.0,147.8618,147.8618,147.8035,147.8424,18575.0
2023-12-12 13:25:00,152.08,152.11,152.07,152.1,22059.0,147.8521,147.8812,147.8424,147.8715,22059.0
2023-12-12 13:30:00,152.09,152.14,152.09,152.1,11640.0,147.8618,147.9104,147.8618,147.8715,11640.0
2023-12-12 13:35:00,152.11,152.12,152.08,152.11,15144.0,147.8812,147.891,147.8521,147.8812,15144.0
2023-12-12 13:40:00,152.11,152.12,152.08,152.12,19757.0,147.8812,147.891,147.8521,147.891,19757.0
2023-12-12 13:45:00,152.11,152.11,152.07,152.09,37011.0,147.8812,147.8812,147.8424,147.8618,37011.0
2023-12-12 13:50:00,152.09,152.12,152.07,152.12,32492.0,147.8618,147.891,147.8424,147.891,32492.0
2023-12-12 13:55:00,152.12,152.15,152.09,152.14,52325.0,147.891,147.9201,147.8618,147.9104,52325.0
2023-12-12 14:00:00,152.14,152.14,152.07,152.08,61121.0,147.9104,147.9104,147.8424,147.8521,61121.0
2023-12-12 14:05:00,152.07,152.1,152.04,152.06,33984.0,147.8424,147.8715,147.8132,147.8326,33984.0
2023-12-12 14:10:00,152.05,152.11,152.04,152.08,89112.0,147.8229,147.8812,147.8132,147.8521,89112.0
2023-12-12 14:15:00,152.07,152.12,152.05,152.11,38395.0,147.8424,147.891,147.8229,147.8812,38395.0
2023-12-12 14:20:00,152.11,152.16,152.09,152.16,21241.0,147.8812,147.9299,147.8618,147.9299,21241.0
2023-12-12 14:25:00,152.16,152.16,152.12,152.13,23432.0,147.9299,147.9299,147.891,147.9007,23432.0
2023-12-12 14:30:00,152.13,152.19,152.13,152.17,27311.0,147.9007,147.959,147.9007,147.9396,27311.0
2023-12-12 14:35:00,152.18,152.19,152.15,152.18,55037.0,147.9493,147.959,147.9201,147.9493,55037.0
2023-12-12 14:40:00,152.18,152.19,152.15,152.16,63881.0,147.9493,147.959,147.9201,147.9299,63881.0
2023-12-12 14:45:00,152.15,152.22,152.15,152.17,25342.0,147.9201,147.9882,147.9201,147.9396,25342.0
2023-12-12 14:50:00,152.17,152.19,152.15,152.16,21090.0,147.9396,147.959,147.9201,147.9299,21090.0
2023-12-12 14:55:00,152.16,152.22,152.16,152.2,21458.0,147.9299,147.9882,147.9299,147.9687,21458.0
2023-12-12 15:00:00,152.2,152.29,152.18,152.28,30611.0,147.9687,148.0562,147.9493,148.0465,30611.0
2023-12-12 15:05:00,152.28,152.34,152.28,152.32,27132.0,148.0465,148.1048,148.0465,148.0854,27132.0
2023-12-12 15:10:00,152.31,152.34,152.27,152.31,32874.0,148.0757,148.1048,148.0368,148.0757,32874.0
2023-12-12 15:15:00,152.33,152.38,152.3,152.31,34950.0,148.0951,148.1437,148.066,148.0757,34950.0
2023-12-12 15:20:00,152.31,152.33,152.29,152.31,29908.0,148.0757,148.0951,148.0562,148.0757,29908.0
2023-12-12 15:25:00,152.31,152.35,152.3,152.33,18536.0,148.0757,148.1146,148.066,148.0951,18536.0
2023-12-12 15:30:00,152.34,152.35,152.27,152.29,39887.0,148.1048,148.1146,148.0368,148.0562,39887.0
2023-12-12 15:35:00,152.28,152.28,152.15,152.16,34808.0,148.0465,148.0465,147.9201,147.9299,34808.0
2023-12-12 15:40:00,152.16,152.2,152.12,152.15,39862.0,147.9299,147.9687,147.891,147.9201,39862.0
2023-12-12 15:45:00,152.15,152.16,152.11,152.12,94326.0,147.9201,147.9299,147.8812,147.891,94326.0
2023-12-12 15:50:00,152.11,152.13,152.04,152.1,249729.0,147.8812,147.9007,147.8132,147.8715,249729.0
2023-12-12 15:55:00,152.1,152.2,152.1,152.18,292857.0,147.8715,147.9687,147.8715,147.9493,292857.0
2023-12-13 09:30:00,152.16,152.27,151.95,152.22,201376.0,147.9299,148.0368,147.7257,147.9882,201376.0
2023-12-13 09:35:00,152.22,152.24,151.93,152.06,81792.0,147.9882,148.0076,147.7062,147.8326,81792.0
2023-12-13 09:40:00,152.07,152.15,152.01,152.06,82152.0,147.8424,147.9201,147.784,147.8326,82152.0
2023-12-13 09:45:00,152.06,152.22,151.99,152.14,60825.0,147.8326,147.9882,147.7646,147.9104,60825.0
2023-12-13 09:50:00,152.14,152.16,152.02,152.09,48135.0,147.9104,147.9299,147.7937,147.8618,48135.0
2023-12-13 09:55:00,152.09,152.13,152.03,152.08,60238.0,147.8618,147.9007,147.8035,147.8521,60238.0
2023-12-13 10:00:00,152.09,152.15,152.08,152.12,34603.0,147.8618,147.9201,147.8521,147.891,34603.0
2023-12-13 10:05:00,152.12,152.22,152.08,152.22,38572.0,147.891,147.9882,147.8521,147.9882,38572.0
2023-12-13 10:10:00,152.22,152.32,152.21,152.28,35526.0,147.9882,148.0854,147.9785,148.0465,35526.0
2023-12-13 10:15:00,152.28,152.34,152.25,152.33,32282.0,148.0465,148.1048,148.0174,148.0951,32282.0
2023-12-13 10:20:00,152.34,152.35,152.27,152.3,36825.0,148.1048,148.1146,148.0368,148.066,36825.0
2023-12-13 10:25:00,152.31,152.39,152.29,152.33,51994.0,148.0757,148.1535,148.0562,148.0951,51994.0
2023-12-13 10:30:00,152.33,152.38,152.32,152.33,54718.0,148.0951,148.1437,148.0854,148.0951,54718.0
2023-12-13 10:35:00,152.33,152.38,152.33,152.35,152252.0,148.0951,148.1437,148.0951,148.1146,152252.0
2023-12-13 10:40:00,152.35,152.4,152.35,152.4,65541.0,148.1146,148.1632,148.1146,148.1632,65541.0
2023-12-13 10:45:00,152.41,152.52,152.39,152.52,97794.0,148.1729,148.2798,148.1535,148.2798,97794.0
2023-12-13 10:50:00,152.52,152.57,152.51,152.57,82357.0,148.2798,148.3285,148.2701,148.3285,82357.0
2023-12-13 10:55:00,152.57,152.62,152.53,152.55,89747.0,148.3285,148.3771,148.2896,148.309,89747.0
2023-12-13 11:00:00,152.56,152.59,152.54,152.58,76665.0,148.3187,148.3479,148.2993,148.3382,76665.0
2023-12-13 11:05:00,152.58,152.58,152.51,152.57,81872.0,148.3382,148.3382,148.2701,148.3285,81872.0
2023-12-13 11:10:00,152.56,152.61,152.56,152.59,79092.0,148.3187,148.3673,148.3187,148.3479,79092.0
2023-12-13 11:15:00,152.6,152.61,152.54,152.56,66583.0,148.3576,148.3673,148.2993,148.3187,66583.0
2023-12-13 11:20:00,152.56,152.61,152.54,152.56,149527.0,148.3187,148.3673,148.2993,148.3187,149527.0
2023-12-13 11:25:00,152.55,152.56,152.48,152.48,91090.0,148.309,148.3187,148.241,148.241,91090.0
2023-12-13 11:30:00,152.49,152.51,152.45,152.49,99858.0,148.2507,148.2701,148.2118,148.2507,99858.0
2023-12-13 11:35:00,152.49,152.53,152.44,152.45,154247.0,148.2507,148.2896,148.2021,148.2118,154247.0
2023-12-13 11:40:00,152.44,152.45,152.37,152.38,85408.0,148.2021,148.2118,148.134,148.1437,85408.0
2023-12-13 11:45:00,152.38,152.44,152.37,152.42,90403.0,148.1437,148.2021,148.134,148.1826,90403.0
2023-12-13 11:50:00,152.42,152.46,152.41,152.42,87126.0,148.1826,148.2215,148.1729,148.1826,87126.0
2023-12-13 11:55:00,152.42,152.42,152.37,152.4,91148.0,148.1826,148.1826,148.134,148.1632,91148.0
2023-12-13 12:00:00,152.41,152.41,152.32,152.34,124966.0,148.1729,148.1729,148.0854,148.1048,124966.0
2023-12-13 12:05:00,152.35,152.36,152.3,152.33,145476.0,148.1146,148.1243,148.066,148.0951,145476.0
2023-12-13 12:10:00,152.32,152.37,152.3,152.36,77352.0,148.0854,148.134,148.066,148.1243,77352.0
2023-12-13 12:15:00,152.35,152.37,152.31,152.31,94869.0,148.1146,148.134,148.0757,148.0757,94869.0
2023-12-13 12:20:00,152.3,152.33,152.27,152.29,108404.0,148.066,148.0951,148.0368,148.0562,108404.0
2023-12-13 12:25:00,152.28,152.3,152.26,152.28,71396.0,148.0465,148.066,148.0271,148.0465,71396.0
2023-12-13 12:30:00,152.27,152.34,152.25,152.34,92419.0,148.0368,148.1048,148.0174,148.1048,92419.0
2023-12-13 12:35:00,152.33,152.34,152.27,152.31,78184.0,148.0951,148.1048,148.0368,148.0757,78184.0
2023-12-13 12:40:00,152.32,152.33,152.29,152.32,62934.0,148.0854,148.0951,148.0562,148.0854,62934.0
2023-12-13 12:45:00,152.32,152.34,152.28,152.32,53411.0,148.0854,148.1048,148.0465,148.0854,53411.0
2023-12-13 12:50:00,152.33,152.39,152.31,152.36,83000.0,148.0951,148.1535,148.0757,148.1243,83000.0
2023-12-13 12:55:00,152.35,152.37,152.28,152.31,76813.0,148.1146,148.134,148.0465,148.0757,76813.0
2023-12-13 13:00:00,152.3,152.32,152.24,152.25,70069.0,148.066,148.0854,148.0076,148.0174,70069.0
2023-12-13 13:05:00,152.24,152.25,152.21,152.21,80251.0,148.0076,148.0174,147.9785,147.9785,80251.0
2023-12-13 13:10:00,152.21,152.26,152.2,152.25,79666.0,147.9785,148.0271,147.9687,148.0174,79666.0
2023-12-13 13:15:00,152.24,152.26,152.19,152.21,64681.0,148.0076,148.0271,147.959,147.9785,64681.0
2023-12-13 13:20:00,152.2,152.22,152.18,152.19,54606.0,147.9687,147.9882,147.9493,147.959,54606.0
2023-12-13 13:25:00,152.19,152.24,152.17,152.24,74754.0,147.959,148.0076,147.9396,148.0076,74754.0
2023-12-13 13:30:00,152.22,152.25,152.2,152.22,13274.0,147.9882,148.0174,147.9687,147.9882,13274.0
2023-12-13 13:35:00,152.21,152.23,152.2,152.22,16462.0,147.9785,147.9979,147.9687,147.9882,16462.0
2023-12-13 13:40:00,152.23,152.23,152.17,152.21,49803.0,147.9979,147.9979,147.9396,147.9785,49803.0
2023-12-13 13:45:00,152.2,152.22,152.19,152.21,39209.0,147.9687,147.9882,147.959,147.9785,39209.0
2023-12-13 13:50:00,152.21,152.3,152.2,152.28,35164.0,147.9785,148.066,147.9687,148.0465,35164.0
2023-12-13 13:55:00,152.28,152.37,152.28,152.32,120641.0,148.0465,148.134,148.0465,148.0854,120641.0
2023-12-13 14:00:00,152.32,153.23,152.32,153.23,315554.0,148.0854,148.9701,148.0854,148.9701,315554.0
2023-12-13 14:05:00,153.21,153.45,153.19,153.44,81572.0,148.9507,149.184,148.9312,149.1743,81572.0
2023-12-13 14:10:00,153.45,153.54,153.43,153.46,341856.0,149.184,149.2715,149.1645,149.1937,341856.0
2023-12-13 14:15:00,153.44,153.59,153.43,153.57,101711.0,149.1743,149.3201,149.1645,149.3007,101711.0
2023-12-13 14:20:00,153.6,153.78,153.57,153.7,134002.0,149.3298,149.5048,149.3007,149.427,134002.0
2023-12-13 14:25:00,153.71,153.78,153.57,153.76,111776.0,149.4368,149.5048,149.3007,149.4854,111776.0
2023-12-13 14:30:00,153.77,153.95,153.67,153.92,257181.0,149.4951,149.6701,149.3979,149.6409,257181.0
2023-12-13 14:35:00,153.93,154.27,153.91,154.26,356477.0,149.6506,149.9812,149.6312,149.9715,356477.0
2023-12-13 14:40:00,154.25,154.56,154.25,154.56,344576.0,149.9617,150.2631,149.9617,150.2631,344576.0
2023-12-13 14:45:00,154.56,154.73,154.54,154.66,160399.0,150.2631,150.4284,150.2437,150.3604,160399.0
2023-12-13 14:50:00,154.66,154.84,154.58,154.74,282503.0,150.3604,150.5353,150.2826,150.4381,282503.0
2023-12-13 14:55:00,154.74,155.06,154.74,154.94,228264.0,150.4381,150.7492,150.4381,150.6326,228264.0
2023-12-13 15:00:00,154.96,155.42,154.92,155.42,405032.0,150.652,151.0992,150.6131,151.0992,405032.0
2023-12-13 15:05:00,155.43,155.45,155.16,155.2,193621.0,151.1089,151.1284,150.8465,150.8853,193621.0
2023-12-13 15:10:00,155.19,155.19,154.95,154.97,247406.0,150.8756,150.8756,150.6423,150.6617,247406.0
2023-12-13 15:15:00,154.98,155.11,154.9,154.93,169208.0,150.6715,150.7978,150.5937,150.6228,169208.0
2023-12-13 15:20:00,154.94,155.02,154.8,154.81,161947.0,150.6326,150.7103,150.4965,150.5062,161947.0
2023-12-13 15:25:00,154.81,154.87,154.62,154.84,151520.0,150.5062,150.5645,150.3215,150.5353,151520.0
2023-12-13 15:30:00,154.84,154.96,154.77,154.96,164729.0,150.5353,150.652,150.4673,150.652,164729.0
2023-12-13 15:35:00,154.96,155.36,154.96,155.36,603433.0,150.652,151.0409,150.652,151.0409,603433.0
2023-12-13 15:40:00,155.37,155.39,155.27,155.34,274724.0,151.0506,151.0701,150.9534,151.0214,274724.0
2023-12-13 15:45:00,155.34,155.38,155.25,155.31,250714.0,151.0214,151.0603,150.9339,150.9923,250714.0
2023-12-13 15:50:00,155.31,155.36,155.09,155.21,299173.0,150.9923,151.0409,150.7784,150.8951,299173.0
2023-12-13 15:55:00,155.22,155.44,155.22,155.44,741010.0,150.9048,151.1187,150.9048,151.1187,741010.0
2023-12-14 09:30:00,156.83,157.67,156.66,157.66,767229.0,152.47,153.2867,152.3048,153.2769,767229.0
2023-12-14 09:35:00,157.66,157.67,157.18,157.39,279005.0,153.2769,153.2867,152.8103,153.0145,279005.0
2023-12-14 09:40:00,157.39,157.99,157.37,157.99,137566.0,153.0145,153.5978,152.995,153.5978,137566.0
2023-12-14 09:45:00,157.99,158.12,157.63,157.65,257249.0,153.5978,153.7242,153.2478,153.2672,257249.0
2023-12-14 09:50:00,157.66,157.71,157.49,157.51,176817.0,153.2769,153.3256,153.1117,153.1311,176817.0
2023-12-14 09:55:00,157.51,157.83,157.5,157.79,162011.0,153.1311,153.4422,153.1214,153.4033,162011.0
2023-12-14 10:00:00,157.78,157.9,157.69,157.84,213182.0,153.3936,153.5103,153.3061,153.4519,213182.0
2023-12-14 10:05:00,157.82,157.83,157.65,157.7,133571.0,153.4325,153.4422,153.2672,153.3158,133571.0
2023-12-14 10:10:00,157.71,157.76,157.31,157.31,143406.0,153.3256,153.3742,152.9367,152.9367,143406.0
2023-12-14 10:15:00,157.3,157.36,157.13,157.19,178947.0,152.927,152.9853,152.7617,152.82,178947.0
2023-12-14 10:20:00,157.2,157.49,157.15,157.47,131521.0,152.8297,153.1117,152.7811,153.0922,131521.0
2023-12-14 10:25:00,157.47,157.7,157.37,157.64,141263.0,153.0922,153.3158,152.995,153.2575,141263.0
2023-12-14 10:30:00,157.64,157.78,157.53,157.77,276556.0,153.2575,153.3936,153.1506,153.3839,276556.0
2023-12-14 10:35:00,157.77,157.77,157.44,157.6,100359.0,153.3839,153.3839,153.0631,153.2186,100359.0
2023-12-14 10:40:00,157.61,157.67,157.45,157.51,203554.0,153.2283,153.2867,153.0728,153.1311,203554.0
2023-12-14 10:45:00,157.52,157.52,157.34,157.46,88169.0,153.1408,153.1408,152.9658,153.0825,88169.0
2023-12-14 10:50:00,157.47,157.7,157.45,157.67,95159.0,153.0922,153.3158,153.0728,153.2867,95159.0
2023-12-14 10:55:00,157.66,157.72,157.52,157.68,121118.0,153.2769,153.3353,153.1408,153.2964,121118.0
2023-12-14 11:00:00,157.67,157.73,157.57,157.65,177790.0,153.2867,153.345,153.1895,153.2672,177790.0
2023-12-14 11:05:00,157.65,157.68,157.58,157.62,121506.0,153.2672,153.2964,153.1992,153.2381,121506.0
2023-12-14 11:10:00,157.61,157.78,157.43,157.44,78005.0,153.2283,153.3936,153.0533,153.0631,78005.0
2023-12-14 11:15:00,157.43,157.53,157.34,157.48,338483.0,153.0533,153.1506,152.9658,153.102,338483.0
2023-12-14 11:20:00,157.47,157.5,157.39,157.48,55524.0,153.0922,153.1214,153.0145,153.102,55524.0
2023-12-14 11:25:00,157.48,157.56,157.41,157.53,95281.0,153.102,153.1797,153.0339,153.1506,95281.0
2023-12-14 11:30:00,157.53,157.66,157.51,157.54,65638.0,153.1506,153.2769,153.1311,153.1603,65638.0
2023-12-14 11:35:00,157.54,157.63,157.49,157.62,449497.0,153.1603,153.2478,153.1117,153.2381,449497.0
2023-12-14 11:40:00,157.63,157.84,157.62,157.81,797414.0,153.2478,153.4519,153.2381,153.4228,797414.0
2023-12-14 11:45:00,157.81,157.88,157.81,157.82,268948.0,153.4228,153.4908,153.4228,153.4325,268948.0
2023-12-14 11:50:00,157.83,157.88,157.81,157.84,256251.0,153.4422,153.4908,153.4228,153.4519,256251.0
2023-12-14 11:55:00,157.84,157.91,157.8,157.91,122626.0,153.4519,153.52,153.4131,153.52,122626.0
2023-12-14 12:00:00,157.93,158.04,157.86,158.03,163390.0,153.5394,153.6464,153.4714,153.6367,163390.0
2023-12-14 12:05:00,158.03,158.11,158.01,158.1,156037.0,153.6367,153.7144,153.6172,153.7047,156037.0
2023-12-14 12:10:00,158.11,158.24,158.06,158.22,503422.0,153.7144,153.8408,153.6658,153.8214,503422.0
2023-12-14 12:15:00,158.21,158.25,158.07,158.11,134523.0,153.8117,153.8505,153.6756,153.7144,134523.0
2023-12-14 12:20:00,158.12,158.19,158.03,158.05,85421.0,153.7242,153.7922,153.6367,153.6561,85421.0
2023-12-14 12:25:00,158.06,158.12,158.03,158.11,116757.0,153.6658,153.7242,153.6367,153.7144,116757.0
2023-12-14 12:30:00,158.11,158.16,158.08,158.16,100829.0,153.7144,153.763,153.6853,153.763,100829.0
2023-12-14 12:35:00,158.16,158.17,158.04,158.08,318200.0,153.763,153.7728,153.6464,153.6853,318200.0
2023-12-14 12:40:00,158.08,158.19,158.07,158.13,179263.0,153.6853,153.7922,153.6756,153.7339,179263.0
2023-12-14 12:45:00,158.13,158.13,158.02,158.1,287838.0,153.7339,153.7339,153.6269,153.7047,287838.0
2023-12-14 12:50:00,158.11,158.14,157.91,157.92,139295.0,153.7144,153.7436,153.52,153.5297,139295.0
2023-12-14 12:55:00,157.91,157.91,157.67,157.67,104235.0,153.52,153.52,153.2867,153.2867,104235.0
2023-12-14 13:00:00,157.66,157.66,157.44,157.46,449541.0,153.2769,153.2769,153.0631,153.0825,449541.0
2023-12-14 13:05:00,157.45,157.55,157.39,157.45,325212.0,153.0728,153.17,153.0145,153.0728,325212.0
2023-12-14 13:10:00,157.46,157.59,157.45,157.58,95914.0,153.0825,153.2089,153.0728,153.1992,95914.0
2023-12-14 13:15:00,157.58,157.7,157.55,157.67,266816.0,153.1992,153.3158,153.17,153.2867,266816.0
2023-12-14 13:20:00,157.67,157.71,157.63,157.65,119921.0,153.2867,153.3256,153.2478,153.2672,119921.0
2023-12-14 13:25:00,157.64,157.64,157.4,157.42,225581.0,153.2575,153.2575,153.0242,153.0436,225581.0
2023-12-14 13:30:00,157.42,157.48,157.37,157.46,444904.0,153.0436,153.102,152.995,153.0825,444904.0
2023-12-14 13:35:00,157.46,157.47,157.39,157.42,136343.0,153.0825,153.0922,153.0145,153.0436,136343.0
2023-12-14 13:40:00,157.42,157.44,157.34,157.38,108791.0,153.0436,153.0631,152.9658,153.0047,108791.0
2023-12-14 13:45:00,157.38,157.43,157.23,157.25,111644.0,153.0047,153.0533,152.8589,152.8783,111644.0
2023-12-14 13:50:00,157.25,157.25,156.84,156.9,130814.0,152.8783,152.8783,152.4797,152.5381,130814.0
2023-12-14 13:55:00,156.9,157.15,156.9,157.11,100545.0,152.5381,152.7811,152.5381,152.7422,100545.0
2023-12-14 14:00:00,157.11,157.27,157.09,157.14,282097.0,152.7422,152.8978,152.7228,152.7714,282097.0
2023-12-14 14:05:00,157.14,157.21,157.13,157.15,126515.0,152.7714,152.8395,152.7617,152.7811,126515.0
2023-12-14 14:10:00,157.14,157.26,157.07,157.22,101860.0,152.7714,152.8881,152.7034,152.8492,101860.0
2023-12-14 14:15:00,157.22,157.31,157.18,157.31,98454.0,152.8492,152.9367,152.8103,152.9367,98454.0
2023-12-14 14:20:00,157.31,157.33,157.26,157.31,108930.0,152.9367,152.9561,152.8881,152.9367,108930.0
2023-12-14 14:25:00,157.32,157.32,157.24,157.28,128823.0,152.9464,152.9464,152.8686,152.9075,128823.0
2023-12-14 14:30:00,157.29,157.32,157.2,157.3,176707.0,152.9172,152.9464,152.8297,152.927,176707.0
2023-12-14 14:35:00,157.3,157.34,157.24,157.26,105048.0,152.927,152.9658,152.8686,152.8881,105048.0
2023-12-14 14:40:00,157.25,157.36,157.21,157.34,112043.0,152.8783,152.9853,152.8395,152.9658,112043.0
2023-12-14 14:45:00,157.35,157.4,157.31,157.39,117973.0,152.9756,153.0242,152.9367,153.0145,117973.0
2023-12-14 14:50:00,157.38,157.4,157.34,157.37,107052.0,153.0047,153.0242,152.9658,152.995,107052.0
2023-12-14 14:55:00,157.37,157.52,157.37,157.51,154626.0,152.995,153.1408,152.995,153.1311,154626.0
2023-12-14 15:00:00,157.52,157.55,157.44,157.45,181953.0,153.1408,153.17,153.0631,153.0728,181953.0
2023-12-14 15:05:00,157.45,157.51,157.37,157.5,247594.0,153.0728,153.1311,152.995,153.1214,247594.0
2023-12-14 15:10:00,157.5,157.58,157.46,157.5,252010.0,153.1214,153.1992,153.0825,153.1214,252010.0
2023-12-14 15:15:00,157.5,157.52,157.41,157.5,163566.0,153.1214,153.1408,153.0339,153.1214,163566.0
2023-12-14 15:20:00,157.5,157.55,157.49,157.55,122052.0,153.1214,153.17,153.1117,153.17,122052.0
2023-12-14 15:25:00,157.55,157.58,157.48,157.48,156692.0,153.17,153.1992,153.102,153.102,156692.0
2023-12-14 15:30:00,157.49,157.54,157.46,157.46,171725.0,153.1117,153.1603,153.0825,153.0825,171725.0
2023-12-14 15:35:00,157.47,157.5,157.37,157.39,183226.0,153.0922,153.1214,152.995,153.0145,183226.0
2023-12-14 15:40:00,157.39,157.41,157.27,157.29,220731.0,153.0145,153.0339,152.8978,152.9172,220731.0
2023-12-14 15:45:00,157.29,157.4,157.21,157.26,253820.0,152.9172,153.0242,152.8395,152.8881,253820.0
2023-12-14 15:50:00,157.27,157.4,157.26,157.34,357932.0,152.8978,153.0242,152.8881,152.9658,357932.0
2023-12-14 15:55:00,157.34,157.48,157.32,157.44,624424.0,152.9658,153.102,152.9464,153.0631,624424.0
2023-12-15 09:30:00,156.95,157.32,156.71,156.9,180215.0,152.5867,152.9464,152.3534,152.5381,180215.0
2023-12-15 09:35:00,156.91,156.94,156.41,156.41,105570.0,152.5478,152.577,152.0617,152.0617,105570.0
2023-12-15 09:40:00,156.42,156.71,156.37,156.45,184391.0,152.0714,152.3534,152.0228,152.1006,184391.0
2023-12-15 09:45:00,156.46,156.63,156.35,156.58,120254.0,152.1103,152.2756,152.0034,152.227,120254.0
2023-12-15 09:50:00,156.58,156.65,156.33,156.62,153958.0,152.227,152.295,151.9839,152.2659,153958.0
2023-12-15 09:55:00,156.62,156.69,156.39,156.43,166447.0,152.2659,152.3339,152.0423,152.0811,166447.0
2023-12-15 10:00:00,156.47,156.69,156.47,156.61,78030.0,152.12,152.3339,152.12,152.2561,78030.0
2023-12-15 10:05:00,156.63,156.68,156.57,156.64,48656.0,152.2756,152.3242,152.2173,152.2853,48656.0
2023-12-15 10:10:00,156.65,156.68,156.52,156.65,94198.0,152.295,152.3242,152.1686,152.295,94198.0
2023-12-15 10:15:00,156.65,156.68,156.5,156.51,81038.0,152.295,152.3242,152.1492,152.1589,81038.0
2023-12-15 10:20:00,156.52,156.68,156.51,156.62,56924.0,152.1686,152.3242,152.1589,152.2659,56924.0
2023-12-15 10:25:00,156.63,156.83,156.62,156.76,36630.0,152.2756,152.47,152.2659,152.402,36630.0
2023-12-15 10:30:00,156.76,156.82,156.65,156.8,109174.0,152.402,152.4603,152.295,152.4409,109174.0
2023-12-15 10:35:00,156.8,156.83,156.67,156.72,102170.0,152.4409,152.47,152.3145,152.3631,102170.0
2023-12-15 10:40:00,156.72,156.79,156.7,156.71,57291.0,152.3631,152.4311,152.3436,152.3534,57291.0
2023-12-15 10:45:00,156.69,156.74,156.64,156.73,44681.0,152.3339,152.3825,152.2853,152.3728,44681.0
2023-12-15 10:50:00,156.72,156.9,156.7,156.9,63735.0,152.3631,152.5381,152.3436,152.5381,63735.0
2023-12-15 10:55:00,156.89,157.04,156.85,156.94,151188.0,152.5284,152.6742,152.4895,152.577,151188.0
2023-12-15 11:00:00,156.97,157.07,156.96,157.0,45752.0,152.6061,152.7034,152.5964,152.6353,45752.0
2023-12-15 11:05:00,157.0,157.01,156.76,156.81,48482.0,152.6353,152.645,152.402,152.4506,48482.0
2023-12-15 11:10:00,156.83,156.9,156.73,156.85,94089.0,152.47,152.5381,152.3728,152.4895,94089.0
2023-12-15 11:15:00,156.85,156.87,156.73,156.75,27943.0,152.4895,152.5089,152.3728,152.3922,27943.0
2023-12-15 11:20:00,156.76,156.77,156.67,156.75,28756.0,152.402,152.4117,152.3145,152.3922,28756.0
2023-12-15 11:25:00,156.74,156.8,156.73,156.78,43165.0,152.3825,152.4409,152.3728,152.4214,43165.0
2023-12-15 11:30:00,156.77,156.83,156.7,156.78,37539.0,152.4117,152.47,152.3436,152.4214,37539.0
2023-12-15 11:35:00,156.78,156.84,156.62,156.64,78194.0,152.4214,152.4797,152.2659,152.2853,78194.0
2023-12-15 11:40:00,156.65,156.68,156.58,156.65,70030.0,152.295,152.3242,152.227,152.295,70030.0
2023-12-15 11:45:00,156.65,156.67,156.57,156.63,55319.0,152.295,152.3145,152.2173,152.2756,55319.0
2023-12-15 11:50:00,156.63,156.7,156.62,156.65,42713.0,152.2756,152.3436,152.2659,152.295,42713.0
2023-12-15 11:55:00,156.65,156.72,156.64,156.72,32940.0,152.295,152.3631,152.2853,152.3631,32940.0
2023-12-15 12:00:00,156.71,156.77,156.63,156.65,45176.0,152.3534,152.4117,152.2756,152.295,45176.0
2023-12-15 12:05:00,156.67,156.76,156.65,156.71,58186.0,152.3145,152.402,152.295,152.3534,58186.0
2023-12-15 12:10:00,156.71,156.75,156.62,156.63,57045.0,152.3534,152.3922,152.2659,152.2756,57045.0
2023-12-15 12:15:00,156.63,156.68,156.59,156.64,38372.0,152.2756,152.3242,152.2367,152.2853,38372.0
2023-12-15 12:20:00,156.64,156.65,156.57,156.63,54859.0,152.2853,152.295,152.2173,152.2756,54859.0
2023-12-15 12:25:00,156.64,156.72,156.63,156.69,57735.0,152.2853,152.3631,152.2756,152.3339,57735.0
2023-12-15 12:30:00,156.7,156.73,156.64,156.68,46056.0,152.3436,152.3728,152.2853,152.3242,46056.0
2023-12-15 12:35:00,156.67,156.68,156.52,156.58,77682.0,152.3145,152.3242,152.1686,152.227,77682.0
2023-12-15 12:40:00,156.57,156.57,156.5,156.51,24381.0,152.2173,152.2173,152.1492,152.1589,24381.0
2023-12-15 12:45:00,156.5,156.54,156.39,156.52,70968.0,152.1492,152.1881,152.0423,152.1686,70968.0
2023-12-15 12:50:00,156.51,156.55,156.44,156.46,59080.0,152.1589,152.1978,152.0909,152.1103,59080.0
2023-12-15 12:55:00,156.45,156.5,156.37,156.42,45648.0,152.1006,152.1492,152.0228,152.0714,45648.0
2023-12-15 13:00:00,156.42,156.44,156.36,156.4,68296.0,152.0714,152.0909,152.0131,152.052,68296.0
2023-12-15 13:05:00,156.41,156.43,156.33,156.36,65759.0,152.0617,152.0811,151.9839,152.0131,65759.0
2023-12-15 13:10:00,156.36,156.38,156.3,156.35,44955.0,152.0131,152.0325,151.9548,152.0034,44955.0
2023-12-15 13:15:00,156.33,156.38,156.27,156.3,221905.0,151.9839,152.0325,151.9256,151.9548,221905.0
2023-12-15 13:20:00,156.3,156.41,156.29,156.38,43322.0,151.9548,152.0617,151.945,152.0325,43322.0
2023-12-15 13:25:00,156.38,156.45,156.36,156.44,54390.0,152.0325,152.1006,152.0131,152.0909,54390.0
2023-12-15 13:30:00,156.45,156.48,156.34,156.4,47463.0,152.1006,152.1298,151.9936,152.052,47463.0
2023-12-15 13:35:00,156.4,156.42,156.24,156.29,70807.0,152.052,152.0714,151.8964,151.945,70807.0
2023-12-15 13:40:00,156.27,156.28,156.07,156.07,158067.0,151.9256,151.9353,151.7312,151.7312,158067.0
2023-12-15 13:45:00,156.07,156.18,156.0,156.16,118242.0,151.7312,151.8381,151.6631,151.8187,118242.0
2023-12-15 13:50:00,156.17,156.23,156.07,156.12,163224.0,151.8284,151.8867,151.7312,151.7798,163224.0
2023-12-15 13:55:00,156.13,156.18,156.03,156.07,89185.0,151.7895,151.8381,151.6923,151.7312,89185.0
2023-12-15 14:00:00,156.06,156.1,156.0,156.07,38984.0,151.7214,151.7603,151.6631,151.7312,38984.0
2023-12-15 14:05:00,156.06,156.06,155.92,155.95,80625.0,151.7214,151.7214,151.5853,151.6145,80625.0
2023-12-15 14:10:00,155.95,156.05,155.88,156.03,42624.0,151.6145,151.7117,151.5464,151.6923,42624.0
2023-12-15 14:15:00,156.03,156.18,156.03,156.13,48571.0,151.6923,151.8381,151.6923,151.7895,48571.0
2023-12-15 14:20:00,156.13,156.14,156.03,156.06,37866.0,151.7895,151.7992,151.6923,151.7214,37866.0
2023-12-15 14:25:00,156.04,156.05,155.92,155.92,85544.0,151.702,151.7117,151.5853,151.5853,85544.0
2023-12-15 14:30:00,155.93,156.05,155.93,156.0,161106.0,151.595,151.7117,151.595,151.6631,161106.0
2023-12-15 14:35:00,156.0,156.09,156.0,156.06,31064.0,151.6631,151.7506,151.6631,151.7214,31064.0
2023-12-15 14:40:00,156.07,156.14,156.04,156.11,42313.0,151.7312,151.7992,151.702,151.77,42313.0
2023-12-15 14:45:00,156.11,156.15,156.05,156.07,64402.0,151.77,151.8089,151.7117,151.7312,64402.0
2023-12-15 14:50:00,156.08,156.12,156.04,156.05,67848.0,151.7409,151.7798,151.702,151.7117,67848.0
2023-12-15 14:55:00,156.05,156.06,155.91,156.04,202223.0,151.7117,151.7214,151.5756,151.702,202223.0
2023-12-15 15:00:00,156.05,156.15,156.04,156.1,145073.0,151.7117,151.8089,151.702,151.7603,145073.0
2023-12-15 15:05:00,156.1,156.1,155.97,155.97,143788.0,151.7603,151.7603,151.6339,151.6339,143788.0
2023-12-15 15:10:00,155.97,156.06,155.95,155.98,194891.0,151.6339,151.7214,151.6145,151.6437,194891.0
2023-12-15 15:15:00,155.97,156.05,155.94,156.02,110552.0,151.6339,151.7117,151.6048,151.6825,110552.0
2023-12-15 15:20:00,156.01,156.11,156.0,156.07,91363.0,151.6728,151.77,151.6631,151.7312,91363.0
2023-12-15 15:25:00,156.08,156.17,156.07,156.13,135387.0,151.7409,151.8284,151.7312,151.7895,135387.0
2023-12-15 15:30:00,156.13,156.18,156.05,156.06,79011.0,151.7895,151.8381,151.7117,151.7214,79011.0
2023-12-15 15:35:00,156.07,156.07,155.9,155.92,122983.0,151.7312,151.7312,151.5659,151.5853,122983.0
2023-12-15 15:40:00,155.93,155.94,155.87,155.89,237362.0,151.595,151.6048,151.5367,151.5562,237362.0
2023-12-15 15:45:00,155.89,156.04,155.87,156.03,241199.0,151.5562,151.702,151.5367,151.6923,241199.0
2023-12-15 15:50:00,156.03,156.51,156.02,156.47,321767.0,151.6923,152.1589,151.6825,152.12,321767.0
2023-12-15 15:55:00,156.47,156.58,156.31,156.31,805674.0,152.12,152.227,151.9645,151.9645,805674.0
2023-12-18 09:30:00,156.4,156.51,155.86,155.87,87433.0,152.6462,152.7535,152.1191,152.1289,87433.0
2023-12-18 09:35:00,155.92,156.22,155.89,156.15,341797.0,152.1777,152.4705,152.1484,152.4022,341797.0
2023-12-18 09:40:00,156.16,156.2,155.81,156.08,126701.0,152.4119,152.451,152.0703,152.3338,126701.0
2023-12-18 09:45:00,156.06,156.25,156.06,156.18,79795.0,152.3143,152.4998,152.3143,152.4314,79795.0
2023-12-18 09:50:00,156.18,156.25,155.97,156.02,77564.0,152.4314,152.4998,152.2265,152.2753,77564.0
2023-12-18 09:55:00,156.02,156.07,155.88,156.05,52373.0,152.2753,152.3241,152.1386,152.3046,52373.0
2023-12-18 10:00:00,156.06,156.2,156.05,156.07,59483.0,152.3143,152.451,152.3046,152.3241,59483.0
2023-12-18 10:05:00,156.05,156.15,156.02,156.08,76463.0,152.3046,152.4022,152.2753,152.3338,76463.0
2023-12-18 10:10:00,156.09,156.15,155.94,155.97,61531.0,152.3436,152.4022,152.1972,152.2265,61531.0
2023-12-18 10:15:00,155.97,156.0,155.85,155.92,59342.0,152.2265,152.2558,152.1094,152.1777,59342.0
2023-12-18 10:20:00,155.92,155.95,155.79,155.88,39547.0,152.1777,152.207,152.0508,152.1386,39547.0
2023-12-18 10:25:00,155.88,155.88,155.78,155.84,30816.0,152.1386,152.1386,152.041,152.0996,30816.0
2023-12-18 10:30:00,155.85,155.9,155.79,155.87,60882.0,152.1094,152.1582,152.0508,152.1289,60882.0
2023-12-18 10:35:00,155.87,155.89,155.77,155.81,70742.0,152.1289,152.1484,152.0313,152.0703,70742.0
2023-12-18 10:40:00,155.8,155.92,155.74,155.9,102324.0,152.0606,152.1777,152.002,152.1582,102324.0
2023-12-18 10:45:00,155.89,155.94,155.82,155.88,119097.0,152.1484,152.1972,152.0801,152.1386,119097.0
2023-12-18 10:50:00,155.87,155.87,155.63,155.66,88788.0,152.1289,152.1289,151.8946,151.9239,88788.0
2023-12-18 10:55:00,155.67,155.8,155.65,155.8,40953.0,151.9337,152.0606,151.9142,152.0606,40953.0
2023-12-18 11:00:00,155.79,155.8,155.7,155.71,96228.0,152.0508,152.0606,151.963,151.9727,96228.0
2023-12-18 11:05:00,155.7,155.82,155.7,155.82,24159.0,151.963,152.0801,151.963,152.0801,24159.0
2023-12-18 11:10:00,155.81,155.95,155.81,155.92,32840.0,152.0703,152.207,152.0703,152.1777,32840.0
2023-12-18 11:15:00,155.92,156.0,155.89,155.99,69727.0,152.1777,152.2558,152.1484,152.246,69727.0
2023-12-18 11:20:00,156.0,156.02,155.92,155.96,22492.0,152.2558,152.2753,152.1777,152.2167,22492.0
2023-12-18 11:25:00,155.96,156.05,155.94,156.02,71493.0,152.2167,152.3046,152.1972,152.2753,71493.0
2023-12-18 11:30:00,156.01,156.05,155.9,155.94,38877.0,152.2655,152.3046,152.1582,152.1972,38877.0
2023-12-18 11:35:00,155.95,155.95,155.87,155.9,31800.0,152.207,152.207,152.1289,152.1582,31800.0
2023-12-18 11:40:00,155.9,155.95,155.89,155.92,26247.0,152.1582,152.207,152.1484,152.1777,26247.0
2023-12-18 11:45:00,155.93,155.98,155.88,155.94,64215.0,152.1874,152.2362,152.1386,152.1972,64215.0
2023-12-18 11:50:00,155.94,155.98,155.86,155.91,127207.0,152.1972,152.2362,152.1191,152.1679,127207.0
2023-12-18 11:55:00,155.9,155.94,155.88,155.91,66029.0,152.1582,152.1972,152.1386,152.1679,66029.0
2023-12-18 12:00:00,155.92,155.99,155.92,155.96,45397.0,152.1777,152.246,152.1777,152.2167,45397.0
2023-12-18 12:05:00,155.95,155.97,155.93,155.96,35393.0,152.207,152.2265,152.1874,152.2167,35393.0
2023-12-18 12:10:00,155.97,156.12,155.97,156.1,66493.0,152.2265,152.3729,152.2265,152.3534,66493.0
2023-12-18 12:15:00,156.1,156.19,156.1,156.19,53371.0,152.3534,152.4412,152.3534,152.4412,53371.0
2023-12-18 12:20:00,156.19,156.19,156.09,156.09,42923.0,152.4412,152.4412,152.3436,152.3436,42923.0
2023-12-18 12:25:00,156.1,156.19,156.09,156.17,82574.0,152.3534,152.4412,152.3436,152.4217,82574.0
2023-12-18 12:30:00,156.18,156.22,156.13,156.15,39683.0,152.4314,152.4705,152.3826,152.4022,39683.0
2023-12-18 12:35:00,156.15,156.19,156.14,156.16,29496.0,152.4022,152.4412,152.3924,152.4119,29496.0
2023-12-18 12:40:00,156.15,156.23,156.13,156.22,28149.0,152.4022,152.4802,152.3826,152.4705,28149.0
2023-12-18 12:45:00,156.22,156.24,156.19,156.21,29820.0,152.4705,152.49,152.4412,152.4607,29820.0
2023-12-18 12:50:00,156.21,156.21,156.11,156.13,43246.0,152.4607,152.4607,152.3631,152.3826,43246.0
2023-12-18 12:55:00,156.12,156.23,156.09,156.2,25710.0,152.3729,152.4802,152.3436,152.451,25710.0
2023-12-18 13:00:00,156.2,156.2,156.06,156.06,29822.0,152.451,152.451,152.3143,152.3143,29822.0
2023-12-18 13:05:00,156.06,156.15,156.03,156.15,45994.0,152.3143,152.4022,152.285,152.4022,45994.0
2023-12-18 13:10:00,156.15,156.16,156.11,156.11,31729.0,152.4022,152.4119,152.3631,152.3631,31729.0
2023-12-18 13:15:00,156.11,156.13,156.05,156.13,32846.0,152.3631,152.3826,152.3046,152.3826,32846.0
2023-12-18 13:20:00,156.12,156.15,156.07,156.07,34438.0,152.3729,152.4022,152.3241,152.3241,34438.0
2023-12-18 13:25:00,156.06,156.1,156.06,156.09,33996.0,152.3143,152.3534,152.3143,152.3436,33996.0
2023-12-18 13:30:00,156.09,156.11,156.05,156.06,25699.0,152.3436,152.3631,152.3046,152.3143,25699.0
2023-12-18 13:35:00,156.06,156.08,156.01,156.03,34382.0,152.3143,152.3338,152.2655,152.285,34382.0
2023-12-18 13:40:00,156.03,156.06,155.98,155.99,39626.0,152.285,152.3143,152.2362,152.246,39626.0
2023-12-18 13:45:00,155.99,156.05,155.98,156.03,56555.0,152.246,152.3046,152.2362,152.285,56555.0
2023-12-18 13:50:00,156.03,156.07,156.03,156.05,55819.0,152.285,152.3241,152.285,152.3046,55819.0
2023-12-18 13:55:00,156.05,156.06,156.01,156.06,43923.0,152.3046,152.3143,152.2655,152.3143,43923.0
2023-12-18 14:00:00,156.06,156.11,156.05,156.08,79739.0,152.3143,152.3631,152.3046,152.3338,79739.0
2023-12-18 14:05:00,156.08,156.09,155.99,156.0,39295.0,152.3338,152.3436,152.246,152.2558,39295.0
2023-12-18 14:10:00,156.0,156.0,155.96,155.98,40635.0,152.2558,152.2558,152.2167,152.2362,40635.0
2023-12-18 14:15:00,155.99,155.99,155.95,155.95,48455.0,152.246,152.246,152.207,152.207,48455.0
2023-12-18 14:20:00,155.95,156.12,155.94,156.08,77838.0,152.207,152.3729,152.1972,152.3338,77838.0
2023-12-18 14:25:00,156.08,156.09,155.89,155.98,99879.0,152.3338,152.3436,152.1484,152.2362,99879.0
2023-12-18 14:30:00,155.99,155.99,155.84,155.85,92592.0,152.246,152.246,152.0996,152.1094,92592.0
2023-12-18 14:35:00,155.86,155.95,155.85,155.92,43008.0,152.1191,152.207,152.1094,152.1777,43008.0
2023-12-18 14:40:00,155.92,156.03,155.92,156.01,52692.0,152.1777,152.285,152.1777,152.2655,52692.0
2023-12-18 14:45:00,156.01,156.04,155.98,156.0,54529.0,152.2655,152.2948,152.2362,152.2558,54529.0
2023-12-18 14:50:00,156.0,156.05,155.99,156.04,99915.0,152.2558,152.3046,152.246,152.2948,99915.0
2023-12-18 14:55:00,156.04,156.05,155.96,155.97,33008.0,152.2948,152.3046,152.2167,152.2265,33008.0
2023-12-18 15:00:00,155.97,156.0,155.91,155.97,134352.0,152.2265,152.2558,152.1679,152.2265,134352.0
2023-12-18 15:05:00,155.97,156.01,155.89,155.93,145139.0,152.2265,152.2655,152.1484,152.1874,145139.0
2023-12-18 15:10:00,155.93,156.0,155.91,156.0,36104.0,152.1874,152.2558,152.1679,152.2558,36104.0
2023-12-18 15:15:00,156.0,156.03,155.96,155.96,87045.0,152.2558,152.285,152.2167,152.2167,87045.0
2023-12-18 15:20:00,155.96,156.07,155.96,156.03,68849.0,152.2167,152.3241,152.2167,152.285,68849.0
2023-12-18 15:25:00,156.02,156.03,155.99,156.0,77032.0,152.2753,152.285,152.246,152.2558,77032.0
2023-12-18 15:30:00,156.0,156.02,155.95,156.0,84600.0,152.2558,152.2753,152.207,152.2558,84600.0
2023-12-18 15:35:00,156.0,156.01,155.96,156.0,60489.0,152.2558,152.2655,152.2167,152.2558,60489.0
2023-12-18 15:40:00,156.01,156.04,155.96,155.98,199963.0,152.2655,152.2948,152.2167,152.2362,199963.0
2023-12-18 15:45:00,155.98,156.02,155.95,156.02,103160.0,152.2362,152.2753,152.207,152.2753,103160.0
2023-12-18 15:50:00,156.02,156.05,155.92,155.99,121134.0,152.2753,152.3046,152.1777,152.246,121134.0
2023-12-18 15:55:00,155.98,156.0,155.87,155.87,221311.0,152.2362,152.2558,152.1289,152.1289,221311.0
2023-12-19 09:30:00,156.4,156.54,156.2,156.45,94200.0,152.6462,152.7828,152.451,152.695,94200.0
2023-12-19 09:35:00,156.46,156.72,156.44,156.52,166138.0,152.7047,152.9585,152.6852,152.7633,166138.0
2023-12-19 09:40:00,156.53,156.74,156.47,156.67,129894.0,152.773,152.978,152.7145,152.9097,129894.0
2023-12-19 09:45:00,156.67,156.95,156.6,156.93,190174.0,152.9097,153.183,152.8414,153.1634,190174.0
2023-12-19 09:50:00,156.93,156.97,156.87,156.91,132549.0,153.1634,153.2025,153.1049,153.1439,132549.0
2023-12-19 09:55:00,156.91,157.0,156.84,156.95,205635.0,153.1439,153.2318,153.0756,153.183,205635.0
2023-12-19 10:00:00,156.95,156.98,156.8,156.92,125407.0,153.183,153.2122,153.0366,153.1537,125407.0
2023-12-19 10:05:00,156.93,156.94,156.85,156.88,153183.0,153.1634,153.1732,153.0854,153.1146,153183.0
2023-12-19 10:10:00,156.88,156.93,156.85,156.87,124989.0,153.1146,153.1634,153.0854,153.1049,124989.0
2023-12-19 10:15:00,156.87,156.96,156.83,156.95,119862.0,153.1049,153.1927,153.0658,153.183,119862.0
2023-12-19 10:20:00,156.94,156.99,156.89,156.99,131836.0,153.1732,153.222,153.1244,153.222,131836.0
2023-12-19 10:25:00,156.98,157.03,156.89,156.89,104535.0,153.2122,153.261,153.1244,153.1244,104535.0
2023-12-19 10:30:00,156.9,156.93,156.8,156.9,91278.0,153.1342,153.1634,153.0366,153.1342,91278.0
2023-12-19 10:35:00,156.9,157.05,156.82,157.03,154006.0,153.1342,153.2806,153.0561,153.261,154006.0
2023-12-19 10:40:00,157.03,157.1,156.96,157.0,112992.0,153.261,153.3294,153.1927,153.2318,112992.0
2023-12-19 10:45:00,157.0,157.05,156.97,157.02,82517.0,153.2318,153.2806,153.2025,153.2513,82517.0
2023-12-19 10:50:00,157.03,157.04,156.97,156.99,91228.0,153.261,153.2708,153.2025,153.222,91228.0
2023-12-19 10:55:00,157.0,157.07,156.99,157.06,68121.0,153.2318,153.3001,153.222,153.2903,68121.0
2023-12-19 11:00:00,157.06,157.08,157.0,157.03,158691.0,153.2903,153.3098,153.2318,153.261,158691.0
2023-12-19 11:05:00,157.03,157.11,157.0,157.1,81358.0,153.261,153.3391,153.2318,153.3294,81358.0
2023-12-19 11:10:00,157.11,157.18,157.1,157.18,62327.0,153.3391,153.4074,153.3294,153.4074,62327.0
2023-12-19 11:15:00,157.19,157.23,157.15,157.18,72148.0,153.4172,153.4562,153.3782,153.4074,72148.0
2023-12-19 11:20:00,157.18,157.2,157.15,157.16,73306.0,153.4074,153.427,153.3782,153.3879,73306.0
2023-12-19 11:25:00,157.16,157.16,157.09,157.1,87599.0,153.3879,153.3879,153.3196,153.3294,87599.0
2023-12-19 11:30:00,157.09,157.1,156.87,156.88,37837.0,153.3196,153.3294,153.1049,153.1146,37837.0
2023-12-19 11:35:00,156.87,157.02,156.87,157.02,44266.0,153.1049,153.2513,153.1049,153.2513,44266.0
2023-12-19 11:40:00,157.03,157.07,157.01,157.06,25794.0,153.261,153.3001,153.2415,153.2903,25794.0
2023-12-19 11:45:00,157.04,157.06,156.98,156.98,29298.0,153.2708,153.2903,153.2122,153.2122,29298.0
2023-12-19 11:50:00,156.98,157.02,156.95,157.01,54716.0,153.2122,153.2513,153.183,153.2415,54716.0
2023-12-19 11:55:00,157.0,157.0,156.89,156.89,35824.0,153.2318,153.2318,153.1244,153.1244,35824.0
2023-12-19 12:00:00,156.89,156.97,156.82,156.94,32105.0,153.1244,153.2025,153.0561,153.1732,32105.0
2023-12-19 12:05:00,156.94,157.02,156.92,156.98,41752.0,153.1732,153.2513,153.1537,153.2122,41752.0
2023-12-19 12:10:00,156.98,156.99,156.91,156.92,16250.0,153.2122,153.222,153.1439,153.1537,16250.0
2023-12-19 12:15:00,156.92,156.95,156.89,156.95,22258.0,153.1537,153.183,153.1244,153.183,22258.0
2023-12-19 12:20:00,156.95,156.97,156.89,156.94,67882.0,153.183,153.2025,153.1244,153.1732,67882.0
2023-12-19 12:25:00,156.95,157.02,156.93,157.0,59782.0,153.183,153.2513,153.1634,153.2318,59782.0
2023-12-19 12:30:00,157.0,157.08,156.97,157.08,34791.0,153.2318,153.3098,153.2025,153.3098,34791.0
2023-12-19 12:35:00,157.08,157.09,157.04,157.05,40744.0,153.3098,153.3196,153.2708,153.2806,40744.0
2023-12-19 12:40:00,157.06,157.07,157.03,157.06,30452.0,153.2903,153.3001,153.261,153.2903,30452.0
2023-12-19 12:45:00,157.07,157.07,157.02,157.03,38093.0,153.3001,153.3001,153.2513,153.261,38093.0
2023-12-19 12:50:00,157.03,157.14,157.02,157.1,88270.0,153.261,153.3684,153.2513,153.3294,88270.0
2023-12-19 12:55:00,157.1,157.13,157.08,157.1,44184.0,153.3294,153.3586,153.3098,153.3294,44184.0
2023-12-19 13:00:00,157.1,157.12,157.04,157.09,73388.0,153.3294,153.3489,153.2708,153.3196,73388.0
2023-12-19 13:05:00,157.09,157.11,157.0,157.01,80357.0,153.3196,153.3391,153.2318,153.2415,80357.0
2023-12-19 13:10:00,157.01,157.07,156.98,157.03,39327.0,153.2415,153.3001,153.2122,153.261,39327.0
2023-12-19 13:15:00,157.04,157.05,156.95,156.97,53271.0,153.2708,153.2806,153.183,153.2025,53271.0
2023-12-19 13:20:00,156.97,157.02,156.97,157.0,78639.0,153.2025,153.2513,153.2025,153.2318,78639.0
2023-12-19 13:25:00,156.99,157.03,156.96,157.03,37985.0,153.222,153.261,153.1927,153.261,37985.0
2023-12-19 13:30:00,157.03,157.07,157.01,157.04,59431.0,153.261,153.3001,153.2415,153.2708,59431.0
2023-12-19 13:35:00,157.05,157.06,156.97,157.06,44078.0,153.2806,153.2903,153.2025,153.2903,44078.0
2023-12-19 13:40:00,157.06,157.12,157.06,157.11,31607.0,153.2903,153.3489,153.2903,153.3391,31607.0
2023-12-19 13:45:00,157.11,157.17,157.11,157.13,43183.0,153.3391,153.3977,153.3391,153.3586,43183.0
2023-12-19 13:50:00,157.13,157.13,157.04,157.09,42352.0,153.3586,153.3586,153.2708,153.3196,42352.0
2023-12-19 13:55:00,157.08,157.1,157.03,157.09,53368.0,153.3098,153.3294,153.261,153.3196,53368.0
2023-12-19 14:00:00,157.09,157.11,157.03,157.06,61292.0,153.3196,153.3391,153.261,153.2903,61292.0
2023-12-19 14:05:00,157.06,157.09,157.04,157.06,65478.0,153.2903,153.3196,153.2708,153.2903,65478.0
2023-12-19 14:10:00,157.07,157.1,157.04,157.05,83976.0,153.3001,153.3294,153.2708,153.2806,83976.0
2023-12-19 14:15:00,157.05,157.09,157.02,157.09,61214.0,153.2806,153.3196,153.2513,153.3196,61214.0
2023-12-19 14:20:00,157.08,157.09,157.03,157.07,78815.0,153.3098,153.3196,153.261,153.3001,78815.0
2023-12-19 14:25:00,157.06,157.09,157.02,157.09,81997.0,153.2903,153.3196,153.2513,153.3196,81997.0
2023-12-19 14:30:00,157.09,157.11,157.01,157.1,104905.0,153.3196,153.3391,153.2415,153.3294,104905.0
2023-12-19 14:35:00,157.11,157.11,157.05,157.08,108095.0,153.3391,153.3391,153.2806,153.3098,108095.0
2023-12-19 14:40:00,157.09,157.09,157.01,157.02,120427.0,153.3196,153.3196,153.2415,153.2513,120427.0
2023-12-19 14:45:00,157.03,157.03,156.96,156.99,89210.0,153.261,153.261,153.1927,153.222,89210.0
2023-12-19 14:50:00,156.98,157.02,156.95,157.02,120281.0,153.2122,153.2513,153.183,153.2513,120281.0
2023-12-19 14:55:00,157.02,157.06,156.98,157.05,146716.0,153.2513,153.2903,153.2122,153.2806,146716.0
2023-12-19 15:00:00,157.05,157.13,157.05,157.06,96290.0,153.2806,153.3586,153.2806,153.2903,96290.0
2023-12-19 15:05:00,157.06,157.08,156.99,157.05,96488.0,153.2903,153.3098,153.222,153.2806,96488.0
2023-12-19 15:10:00,157.06,157.11,157.03,157.06,78032.0,153.2903,153.3391,153.261,153.2903,78032.0
2023-12-19 15:15:00,157.06,157.11,157.04,157.09,72259.0,153.2903,153.3391,153.2708,153.3196,72259.0
2023-12-19 15:20:00,157.09,157.13,157.08,157.09,101368.0,153.3196,153.3586,153.3098,153.3196,101368.0
2023-12-19 15:25:00,157.09,157.16,157.05,157.16,103731.0,153.3196,153.3879,153.2806,153.3879,103731.0
2023-12-19 15:30:00,157.16,157.16,157.07,157.13,134713.0,153.3879,153.3879,153.3001,153.3586,134713.0
2023-12-19 15:35:00,157.13,157.14,157.1,157.13,100318.0,153.3586,153.3684,153.3294,153.3586,100318.0
2023-12-19 15:40:00,157.12,157.25,157.12,157.18,134901.0,153.3489,153.4758,153.3489,153.4074,134901.0
2023-12-19 15:45:00,157.18,157.18,157.06,157.09,170183.0,153.4074,153.4074,153.2903,153.3196,170183.0
2023-12-19 15:50:00,157.1,157.13,157.03,157.06,255666.0,153.3294,153.3586,153.261,153.2903,255666.0
2023-12-19 15:55:00,157.06,157.23,157.06,157.2,448091.0,153.2903,153.4562,153.2903,153.427,448091.0
2023-12-20 09:30:00,156.8,156.8,156.49,156.66,282246.0,153.0366,153.0366,152.734,152.8999,282246.0
2023-12-20 09:35:00,156.62,156.8,156.61,156.78,50084.0,152.8609,153.0366,152.8511,153.017,50084.0
2023-12-20 09:40:00,156.78,156.82,156.61,156.81,54855.0,153.017,153.0561,152.8511,153.0463,54855.0
2023-12-20 09:45:00,156.82,156.86,156.71,156.83,71076.0,153.0561,153.0951,152.9487,153.0658,71076.0
2023-12-20 09:50:00,156.82,156.87,156.69,156.69,46907.0,153.0561,153.1049,152.9292,152.9292,46907.0
2023-12-20 09:55:00,156.69,156.81,156.67,156.79,39300.0,152.9292,153.0463,152.9097,153.0268,39300.0
2023-12-20 10:00:00,156.79,156.95,156.77,156.91,43711.0,153.0268,153.183,153.0073,153.1439,43711.0
2023-12-20 10:05:00,156.91,157.05,156.9,157.04,51079.0,153.1439,153.2806,153.1342,153.2708,51079.0
2023-12-20 10:10:00,157.04,157.05,156.98,157.0,22740.0,153.2708,153.2806,153.2122,153.2318,22740.0
2023-12-20 10:15:00,157.0,157.03,156.85,156.85,54886.0,153.2318,153.261,153.0854,153.0854,54886.0
2023-12-20 10:20:00,156.86,156.94,156.84,156.88,34576.0,153.0951,153.1732,153.0756,153.1146,34576.0
2023-12-20 10:25:00,156.87,156.96,156.86,156.95,25932.0,153.1049,153.1927,153.0951,153.183,25932.0
2023-12-20 10:30:00,156.95,157.16,156.95,157.16,84584.0,153.183,153.3879,153.183,153.3879,84584.0
2023-12-20 10:35:00,157.15,157.23,157.13,157.19,67412.0,153.3782,153.4562,153.3586,153.4172,67412.0
2023-12-20 10:40:00,157.19,157.19,157.02,157.18,69050.0,153.4172,153.4172,153.2513,153.4074,69050.0
2023-12-20 10:45:00,157.18,157.28,157.12,157.17,144218.0,153.4074,153.505,153.3489,153.3977,144218.0
2023-12-20 10:50:00,157.18,157.24,157.13,157.14,114191.0,153.4074,153.466,153.3586,153.3684,114191.0
2023-12-20 10:55:00,157.15,157.19,157.12,157.16,70985.0,153.3782,153.4172,153.3489,153.3879,70985.0
2023-12-20 11:00:00,157.14,157.21,157.1,157.19,66207.0,153.3684,153.4367,153.3294,153.4172,66207.0
2023-12-20 11:05:00,157.19,157.21,157.08,157.1,115357.0,153.4172,153.4367,153.3098,153.3294,115357.0
2023-12-20 11:10:00,157.09,157.17,157.08,157.13,61111.0,153.3196,153.3977,153.3098,153.3586,61111.0
2023-12-20 11:15:00,157.13,157.2,157.09,157.14,56185.0,153.3586,153.427,153.3196,153.3684,56185.0
2023-12-20 11:20:00,157.14,157.18,157.11,157.16,58550.0,153.3684,153.4074,153.3391,153.3879,58550.0
2023-12-20 11:25:00,157.17,157.17,157.11,157.17,54154.0,153.3977,153.3977,153.3391,153.3977,54154.0
2023-12-20 11:30:00,157.17,157.18,157.04,157.11,50713.0,153.3977,153.4074,153.2708,153.3391,50713.0
2023-12-20 11:35:00,157.11,157.13,157.07,157.13,63447.0,153.3391,153.3586,153.3001,153.3586,63447.0
2023-12-20 11:40:00,157.13,157.13,157.06,157.1,81279.0,153.3586,153.3586,153.2903,153.3294,81279.0
2023-12-20 11:45:00,157.1,157.18,157.07,157.08,35517.0,153.3294,153.4074,153.3001,153.3098,35517.0
2023-12-20 11:50:00,157.08,157.16,157.06,157.16,30410.0,153.3098,153.3879,153.2903,153.3879,30410.0
2023-12-20 11:55:00,157.16,157.17,157.11,157.13,17376.0,153.3879,153.3977,153.3391,153.3586,17376.0
2023-12-20 12:00:00,157.12,157.2,157.11,157.14,85633.0,153.3489,153.427,153.3391,153.3684,85633.0
2023-12-20 12:05:00,157.16,157.17,157.12,157.15,33140.0,153.3879,153.3977,153.3489,153.3782,33140.0
2023-12-20 12:10:00,157.17,157.23,157.16,157.22,11483.0,153.3977,153.4562,153.3879,153.4465,11483.0
2023-12-20 12:15:00,157.21,157.26,157.21,157.22,16869.0,153.4367,153.4855,153.4367,153.4465,16869.0
2023-12-20 12:20:00,157.21,157.24,157.18,157.21,23719.0,153.4367,153.466,153.4074,153.4367,23719.0
2023-12-20 12:25:00,157.2,157.25,157.19,157.21,190483.0,153.427,153.4758,153.4172,153.4367,190483.0
2023-12-20 12:30:00,157.22,157.23,157.11,157.15,21670.0,153.4465,153.4562,153.3391,153.3782,21670.0
2023-12-20 12:35:00,157.13,157.17,157.09,157.17,15276.0,153.3586,153.3977,153.3196,153.3977,15276.0
2023-12-20 12:40:00,157.17,157.28,157.17,157.26,23708.0,153.3977,153.505,153.3977,153.4855,23708.0
2023-12-20 12:45:00,157.25,157.3,157.25,157.28,19199.0,153.4758,153.5246,153.4758,153.505,19199.0
2023-12-20 12:50:00,157.29,157.31,157.28,157.3,12890.0,153.5148,153.5343,153.505,153.5246,12890.0
2023-12-20 12:55:00,157.3,157.38,157.29,157.33,60526.0,153.5246,153.6026,153.5148,153.5538,60526.0
2023-12-20 13:00:00,157.33,157.33,157.21,157.32,23415.0,153.5538,153.5538,153.4367,153.5441,23415.0
2023-12-20 13:05:00,157.31,157.32,157.24,157.24,14407.0,153.5343,153.5441,153.466,153.466,14407.0
2023-12-20 13:10:00,157.24,157.27,157.19,157.21,27826.0,153.466,153.4953,153.4172,153.4367,27826.0
2023-12-20 13:15:00,157.2,157.24,157.18,157.23,37299.0,153.427,153.466,153.4074,153.4562,37299.0
2023-12-20 13:20:00,157.22,157.24,157.16,157.18,36789.0,153.4465,153.466,153.3879,153.4074,36789.0
2023-12-20 13:25:00,157.17,157.18,157.12,157.14,29182.0,153.3977,153.4074,153.3489,153.3684,29182.0
2023-12-20 13:30:00,157.15,157.21,157.15,157.21,44438.0,153.3782,153.4367,153.3782,153.4367,44438.0
2023-12-20 13:35:00,157.22,157.23,157.13,157.15,17437.0,153.4465,153.4562,153.3586,153.3782,17437.0
2023-12-20 13:40:00,157.15,157.16,157.06,157.12,39711.0,153.3782,153.3879,153.2903,153.3489,39711.0
2023-12-20 13:45:00,157.12,157.14,157.09,157.12,20375.0,153.3489,153.3684,153.3196,153.3489,20375.0
2023-12-20 13:50:00,157.13,157.13,157.08,157.09,16727.0,153.3586,153.3586,153.3098,153.3196,16727.0
2023-12-20 13:55:00,157.08,157.09,156.98,156.99,34119.0,153.3098,153.3196,153.2122,153.222,34119.0
2023-12-20 14:00:00,156.98,156.99,156.83,156.85,25194.0,153.2122,153.222,153.0658,153.0854,25194.0
2023-12-20 14:05:00,156.86,156.94,156.85,156.9,17031.0,153.0951,153.1732,153.0854,153.1342,17031.0
2023-12-20 14:10:00,156.91,157.0,156.91,157.0,53173.0,153.1439,153.2318,153.1439,153.2318,53173.0
2023-12-20 14:15:00,156.99,157.0,156.95,156.97,21883.0,153.222,153.2318,153.183,153.2025,21883.0
2023-12-20 14:20:00,156.96,157.0,156.94,156.94,16920.0,153.1927,153.2318,153.1732,153.1732,16920.0
2023-12-20 14:25:00,156.95,156.98,156.9,156.93,41451.0,153.183,153.2122,153.1342,153.1634,41451.0
2023-12-20 14:30:00,156.92,156.93,156.78,156.83,65330.0,153.1537,153.1634,153.017,153.0658,65330.0
2023-12-20 14:35:00,156.81,156.85,156.48,156.52,71159.0,153.0463,153.0854,152.7242,152.7633,71159.0
2023-12-20 14:40:00,156.51,156.66,156.46,156.47,49275.0,152.7535,152.8999,152.7047,152.7145,49275.0
2023-12-20 14:45:00,156.47,156.53,156.27,156.3,66097.0,152.7145,152.773,152.5193,152.5486,66097.0
2023-12-20 14:50:00,156.3,156.33,155.43,155.88,224699.0,152.5486,152.5778,151.6994,152.1386,224699.0
2023-12-20 14:55:00,155.91,155.98,155.51,155.52,154409.0,152.1679,152.2362,151.7775,151.7873,154409.0
2023-12-20 15:00:00,155.52,155.59,155.19,155.21,187903.0,151.7873,151.8556,151.4652,151.4847,187903.0
2023-12-20 15:05:00,155.22,155.28,154.91,155.15,152605.0,151.4945,151.553,151.1919,151.4262,152605.0
2023-12-20 15:10:00,155.15,155.48,155.14,155.25,136166.0,151.4262,151.7482,151.4164,151.5238,136166.0
2023-12-20 15:15:00,155.31,155.78,155.31,155.68,94820.0,151.5823,152.041,151.5823,151.9434,94820.0
2023-12-20 15:20:00,155.68,155.76,155.38,155.39,403159.0,151.9434,152.0215,151.6506,151.6604,403159.0
2023-12-20 15:25:00,155.37,155.46,155.06,155.08,107611.0,151.6409,151.7287,151.3383,151.3578,107611.0
2023-12-20 15:30:00,155.09,155.31,154.95,155.1,115550.0,151.3676,151.5823,151.231,151.3774,115550.0
2023-12-20 15:35:00,155.09,155.1,154.92,154.95,105576.0,151.3676,151.3774,151.2017,151.231,105576.0
2023-12-20 15:40:00,154.97,155.16,154.97,155.11,202769.0,151.2505,151.4359,151.2505,151.3871,202769.0
2023-12-20 15:45:00,155.14,155.2,155.02,155.19,232746.0,151.4164,151.475,151.2993,151.4652,232746.0
2023-12-20 15:50:00,155.2,155.35,154.84,154.96,271943.0,151.475,151.6214,151.1236,151.2407,271943.0
2023-12-20 15:55:00,154.96,154.96,154.51,154.56,451474.0,151.2407,151.2407,150.8015,150.8503,451474.0
2023-12-21 09:30:00,155.83,155.91,155.74,155.87,319133.0,152.0898,152.1679,152.002,152.1289,319133.0
2023-12-21 09:35:00,155.87,156.05,155.64,155.91,235764.0,152.1289,152.3046,151.9044,152.1679,235764.0
2023-12-21 09:40:00,155.92,155.96,155.63,155.85,359095.0,152.1777,152.2167,151.8946,152.1094,359095.0
2023-12-21 09:45:00,155.85,156.12,155.75,156.08,143896.0,152.1094,152.3729,152.0118,152.3338,143896.0
2023-12-21 09:50:00,156.09,156.18,156.01,156.08,69385.0,152.3436,152.4314,152.2655,152.3338,69385.0
2023-12-21 09:55:00,156.08,156.14,156.0,156.04,91851.0,152.3338,152.3924,152.2558,152.2948,91851.0
2023-12-21 10:00:00,156.04,156.11,155.9,155.91,162607.0,152.2948,152.3631,152.1582,152.1679,162607.0
2023-12-21 10:05:00,155.91,155.91,155.76,155.8,178423.0,152.1679,152.1679,152.0215,152.0606,178423.0
2023-12-21 10:10:00,155.81,156.15,155.75,156.1,72299.0,152.0703,152.4022,152.0118,152.3534,72299.0
2023-12-21 10:15:00,156.1,156.19,155.94,156.14,38429.0,152.3534,152.4412,152.1972,152.3924,38429.0
2023-12-21 10:20:00,156.16,156.39,156.14,156.35,52751.0,152.4119,152.6364,152.3924,152.5974,52751.0
2023-12-21 10:25:00,156.36,156.36,155.87,155.92,110895.0,152.6071,152.6071,152.1289,152.1777,110895.0
2023-12-21 10:30:00,155.94,156.1,155.92,156.1,86200.0,152.1972,152.3534,152.1777,152.3534,86200.0
2023-12-21 10:35:00,156.09,156.11,155.96,155.99,44651.0,152.3436,152.3631,152.2167,152.246,44651.0
2023-12-21 10:40:00,155.99,156.16,155.88,156.12,52167.0,152.246,152.4119,152.1386,152.3729,52167.0
2023-12-21 10:45:00,156.11,156.19,156.04,156.05,73733.0,152.3631,152.4412,152.2948,152.3046,73733.0
2023-12-21 10:50:00,156.05,156.05,155.89,155.99,116418.0,152.3046,152.3046,152.1484,152.246,116418.0
2023-12-21 10:55:00,156.0,156.09,155.95,156.08,30707.0,152.2558,152.3436,152.207,152.3338,30707.0
2023-12-21 11:00:00,156.07,156.15,156.0,156.04,69644.0,152.3241,152.4022,152.2558,152.2948,69644.0
2023-12-21 11:05:00,156.04,156.06,155.88,155.93,67319.0,152.2948,152.3143,152.1386,152.1874,67319.0
2023-12-21 11:10:00,155.94,156.01,155.88,155.99,45893.0,152.1972,152.2655,152.1386,152.246,45893.0
2023-12-21 11:15:00,155.99,156.02,155.84,155.92,43414.0,152.246,152.2753,152.0996,152.1777,43414.0
2023-12-21 11:20:00,155.93,156.04,155.9,156.01,46267.0,152.1874,152.2948,152.1582,152.2655,46267.0
2023-12-21 11:25:00,156.0,156.11,155.95,156.1,96698.0,152.2558,152.3631,152.207,152.3534,96698.0
2023-12-21 11:30:00,156.1,156.12,155.95,155.95,36124.0,152.3534,152.3729,152.207,152.207,36124.0
2023-12-21 11:35:00,155.96,156.07,155.92,155.96,80062.0,152.2167,152.3241,152.1777,152.2167,80062.0
2023-12-21 11:40:00,155.96,155.99,155.89,155.92,19007.0,152.2167,152.246,152.1484,152.1777,19007.0
2023-12-21 11:45:00,155.92,156.01,155.9,155.93,61629.0,152.1777,152.2655,152.1582,152.1874,61629.0
2023-12-21 11:50:00,155.93,155.95,155.8,155.82,69768.0,152.1874,152.207,152.0606,152.0801,69768.0
2023-12-21 11:55:00,155.83,155.83,155.65,155.67,41173.0,152.0898,152.0898,151.9142,151.9337,41173.0
2023-12-21 12:00:00,155.68,155.7,155.34,155.34,66722.0,151.9434,151.963,151.6116,151.6116,66722.0
2023-12-21 12:05:00,155.35,155.47,155.31,155.33,42602.0,151.6214,151.7385,151.5823,151.6018,42602.0
2023-12-21 12:10:00,155.34,155.45,155.31,155.33,30503.0,151.6116,151.719,151.5823,151.6018,30503.0
2023-12-21 12:15:00,155.35,155.43,155.33,155.39,41431.0,151.6214,151.6994,151.6018,151.6604,41431.0
2023-12-21 12:20:00,155.41,155.43,155.3,155.41,30006.0,151.6799,151.6994,151.5726,151.6799,30006.0
2023-12-21 12:25:00,155.41,155.41,155.3,155.35,41652.0,151.6799,151.6799,151.5726,151.6214,41652.0
2023-12-21 12:30:00,155.35,155.57,155.33,155.37,37373.0,151.6214,151.8361,151.6018,151.6409,37373.0
2023-12-21 12:35:00,155.38,155.45,155.3,155.42,33754.0,151.6506,151.719,151.5726,151.6897,33754.0
2023-12-21 12:40:00,155.42,155.59,155.41,155.5,44436.0,151.6897,151.8556,151.6799,151.7678,44436.0
2023-12-21 12:45:00,155.5,155.55,155.44,155.45,69972.0,151.7678,151.8166,151.7092,151.719,69972.0
2023-12-21 12:50:00,155.45,155.52,155.31,155.34,32457.0,151.719,151.7873,151.5823,151.6116,32457.0
2023-12-21 12:55:00,155.33,155.37,155.28,155.35,28914.0,151.6018,151.6409,151.553,151.6214,28914.0
2023-12-21 13:00:00,155.35,155.54,155.35,155.48,50028.0,151.6214,151.8068,151.6214,151.7482,50028.0
2023-12-21 13:05:00,155.47,155.51,155.32,155.41,63771.0,151.7385,151.7775,151.5921,151.6799,63771.0
2023-12-21 13:10:00,155.4,155.47,155.33,155.33,98158.0,151.6702,151.7385,151.6018,151.6018,98158.0
2023-12-21 13:15:00,155.34,155.37,155.08,155.09,49217.0,151.6116,151.6409,151.3578,151.3676,49217.0
2023-12-21 13:20:00,155.09,155.51,155.07,155.45,68037.0,151.3676,151.7775,151.3481,151.719,68037.0
2023-12-21 13:25:00,155.48,155.51,155.34,155.51,21593.0,151.7482,151.7775,151.6116,151.7775,21593.0
2023-12-21 13:30:00,155.51,155.63,155.46,155.47,46323.0,151.7775,151.8946,151.7287,151.7385,46323.0
2023-12-21 13:35:00,155.47,155.55,155.42,155.47,18883.0,151.7385,151.8166,151.6897,151.7385,18883.0
2023-12-21 13:40:00,155.45,155.52,155.41,155.44,15075.0,151.719,151.7873,151.6799,151.7092,15075.0
2023-12-21 13:45:00,155.44,155.58,155.44,155.55,164149.0,151.7092,151.8458,151.7092,151.8166,164149.0
2023-12-21 13:50:00,155.55,155.69,155.51,155.63,198371.0,151.8166,151.9532,151.7775,151.8946,198371.0
2023-12-21 13:55:00,155.63,155.74,155.63,155.71,96889.0,151.8946,152.002,151.8946,151.9727,96889.0
2023-12-21 14:00:00,155.72,155.76,155.67,155.7,20090.0,151.9825,152.0215,151.9337,151.963,20090.0
2023-12-21 14:05:00,155.73,155.73,155.6,155.64,29736.0,151.9922,151.9922,151.8654,151.9044,29736.0
2023-12-21 14:10:00,155.63,155.7,155.54,155.55,38929.0,151.8946,151.963,151.8068,151.8166,38929.0
2023-12-21 14:15:00,155.55,155.78,155.54,155.76,39916.0,151.8166,152.041,151.8068,152.0215,39916.0
2023-12-21 14:20:00,155.75,155.78,155.6,155.63,19252.0,152.0118,152.041,151.8654,151.8946,19252.0
2023-12-21 14:25:00,155.61,155.71,155.59,155.7,23127.0,151.8751,151.9727,151.8556,151.963,23127.0
2023-12-21 14:30:00,155.69,155.77,155.63,155.76,30165.0,151.9532,152.0313,151.8946,152.0215,30165.0
2023-12-21 14:35:00,155.76,155.79,155.69,155.77,22298.0,152.0215,152.0508,151.9532,152.0313,22298.0
2023-12-21 14:40:00,155.76,155.78,155.74,155.78,25404.0,152.0215,152.041,152.002,152.041,25404.0
2023-12-21 14:45:00,155.78,155.82,155.68,155.69,34736.0,152.041,152.0801,151.9434,151.9532,34736.0
2023-12-21 14:50:00,155.69,155.76,155.65,155.68,24730.0,151.9532,152.0215,151.9142,151.9434,24730.0
2023-12-21 14:55:00,155.68,155.69,155.52,155.68,28658.0,151.9434,151.9532,151.7873,151.9434,28658.0
2023-12-21 15:00:00,155.68,155.78,155.64,155.72,27986.0,151.9434,152.041,151.9044,151.9825,27986.0
2023-12-21 15:05:00,155.7,155.73,155.58,155.62,47341.0,151.963,151.9922,151.8458,151.8849,47341.0
2023-12-21 15:10:00,155.61,155.76,155.59,155.74,37608.0,151.8751,152.0215,151.8556,152.002,37608.0
2023-12-21 15:15:00,155.74,155.77,155.66,155.75,68375.0,152.002,152.0313,151.9239,152.0118,68375.0
2023-12-21 15:20:00,155.75,155.81,155.73,155.79,66982.0,152.0118,152.0703,151.9922,152.0508,66982.0
2023-12-21 15:25:00,155.78,156.1,155.77,156.08,68658.0,152.041,152.3534,152.0313,152.3338,68658.0
2023-12-21 15:30:00,156.11,156.16,156.0,156.09,73189.0,152.3631,152.4119,152.2558,152.3436,73189.0
2023-12-21 15:35:00,156.09,156.29,156.08,156.23,69150.0,152.3436,152.5388,152.3338,152.4802,69150.0
2023-12-21 15:40:00,156.24,156.29,156.17,156.18,53494.0,152.49,152.5388,152.4217,152.4314,53494.0
2023-12-21 15:45:00,156.19,156.32,156.16,156.29,116242.0,152.4412,152.5681,152.4119,152.5388,116242.0
2023-12-21 15:50:00,156.29,156.42,156.26,156.36,163036.0,152.5388,152.6657,152.5095,152.6071,163036.0
2023-12-21 15:55:00,156.36,156.52,156.35,156.46,373039.0,152.6071,152.7633,152.5974,152.7047,373039.0
2023-12-22 09:30:00,156.92,157.24,156.79,157.17,139326.0,153.1537,153.466,153.0268,153.3977,139326.0
2023-12-22 09:35:00,157.14,157.5,157.08,157.42,77162.0,153.3684,153.7198,153.3098,153.6417,77162.0
2023-12-22 09:40:00,157.43,157.54,157.37,157.54,125548.0,153.6514,153.7588,153.5929,153.7588,125548.0
2023-12-22 09:45:00,157.54,157.55,157.42,157.44,71285.0,153.7588,153.7686,153.6417,153.6612,71285.0
2023-12-22 09:50:00,157.44,157.59,157.44,157.46,98636.0,153.6612,153.8076,153.6612,153.6807,98636.0
2023-12-22 09:55:00,157.46,157.54,157.39,157.4,47061.0,153.6807,153.7588,153.6124,153.6222,47061.0
2023-12-22 10:00:00,157.42,157.5,157.3,157.44,72294.0,153.6417,153.7198,153.5246,153.6612,72294.0
2023-12-22 10:05:00,157.43,157.54,157.37,157.4,49110.0,153.6514,153.7588,153.5929,153.6222,49110.0
2023-12-22 10:10:00,157.39,157.42,157.31,157.38,95753.0,153.6124,153.6417,153.5343,153.6026,95753.0
2023-12-22 10:15:00,157.37,157.38,157.26,157.31,74870.0,153.5929,153.6026,153.4855,153.5343,74870.0
2023-12-22 10:20:00,157.31,157.33,157.22,157.3,89422.0,153.5343,153.5538,153.4465,153.5246,89422.0
2023-12-22 10:25:00,157.29,157.52,157.25,157.51,75579.0,153.5148,153.7393,153.4758,153.7295,75579.0
2023-12-22 10:30:00,157.51,157.55,157.45,157.52,61304.0,153.7295,153.7686,153.671,153.7393,61304.0
2023-12-22 10:35:00,157.5,157.54,157.29,157.35,66339.0,153.7198,153.7588,153.5148,153.5734,66339.0
2023-12-22 10:40:00,157.35,157.43,157.33,157.43,181006.0,153.5734,153.6514,153.5538,153.6514,181006.0
2023-12-22 10:45:00,157.44,157.46,157.32,157.37,60084.0,153.6612,153.6807,153.5441,153.5929,60084.0
2023-12-22 10:50:00,157.37,157.4,157.34,157.38,23714.0,153.5929,153.6222,153.5636,153.6026,23714.0
2023-12-22 10:55:00,157.37,157.37,157.18,157.19,68164.0,153.5929,153.5929,153.4074,153.4172,68164.0
2023-12-22 11:00:00,157.18,157.2,156.98,157.11,148265.0,153.4074,153.427,153.2122,153.3391,148265.0
2023-12-22 11:05:00,157.12,157.2,157.02,157.18,195489.0,153.3489,153.427,153.2513,153.4074,195489.0
2023-12-22 11:10:00,157.18,157.24,157.14,157.24,47882.0,153.4074,153.466,153.3684,153.466,47882.0
2023-12-22 11:15:00,157.25,157.29,157.21,157.28,39663.0,153.4758,153.5148,153.4367,153.505,39663.0
2023-12-22 11:20:00,157.28,157.43,157.26,157.31,48446.0,153.505,153.6514,153.4855,153.5343,48446.0
2023-12-22 11:25:00,157.31,157.39,157.29,157.37,48335.0,153.5343,153.6124,153.5148,153.5929,48335.0
2023-12-22 11:30:00,157.37,157.47,157.37,157.37,42955.0,153.5929,153.6905,153.5929,153.5929,42955.0
2023-12-22 11:35:00,157.36,157.38,157.28,157.31,24437.0,153.5831,153.6026,153.505,153.5343,24437.0
2023-12-22 11:40:00,157.31,157.31,157.18,157.2,18132.0,153.5343,153.5343,153.4074,153.427,18132.0
2023-12-22 11:45:00,157.19,157.22,157.12,157.12,45556.0,153.4172,153.4465,153.3489,153.3489,45556.0
2023-12-22 11:50:00,157.12,157.19,157.12,157.19,63739.0,153.3489,153.4172,153.3489,153.4172,63739.0
2023-12-22 11:55:00,157.2,157.25,157.13,157.15,36132.0,153.427,153.4758,153.3586,153.3782,36132.0
2023-12-22 12:00:00,157.16,157.19,157.14,157.17,44756.0,153.3879,153.4172,153.3684,153.3977,44756.0
2023-12-22 12:05:00,157.17,157.22,157.07,157.07,40419.0,153.3977,153.4465,153.3001,153.3001,40419.0
2023-12-22 12:10:00,157.07,157.1,156.99,157.03,28621.0,153.3001,153.3294,153.222,153.261,28621.0
2023-12-22 12:15:00,157.03,157.08,157.0,157.07,61485.0,153.261,153.3098,153.2318,153.3001,61485.0
2023-12-22 12:20:00,157.08,157.13,157.06,157.11,28709.0,153.3098,153.3586,153.2903,153.3391,28709.0
2023-12-22 12:25:00,157.11,157.25,157.1,157.22,180534.0,153.3391,153.4758,153.3294,153.4465,180534.0
2023-12-22 12:30:00,157.22,157.24,157.13,157.14,103166.0,153.4465,153.466,153.3586,153.3684,103166.0
2023-12-22 12:35:00,157.13,157.24,157.12,157.21,45575.0,153.3586,153.466,153.3489,153.4367,45575.0
2023-12-22 12:40:00,157.22,157.27,157.21,157.27,29844.0,153.4465,153.4953,153.4367,153.4953,29844.0
2023-12-22 12:45:00,157.24,157.33,157.24,157.29,22649.0,153.466,153.5538,153.466,153.5148,22649.0
2023-12-22 12:50:00,157.27,157.35,157.26,157.35,9807.0,153.4953,153.5734,153.4855,153.5734,9807.0
2023-12-22 12:55:00,157.34,157.36,157.27,157.33,29280.0,153.5636,153.5831,153.4953,153.5538,29280.0
2023-12-22 13:00:00,157.33,157.37,157.3,157.32,17119.0,153.5538,153.5929,153.5246,153.5441,17119.0
2023-12-22 13:05:00,157.33,157.39,157.32,157.35,45048.0,153.5538,153.6124,153.5441,153.5734,45048.0
2023-12-22 13:10:00,157.36,157.38,157.33,157.36,25816.0,153.5831,153.6026,153.5538,153.5831,25816.0
2023-12-22 13:15:00,157.36,157.38,157.31,157.31,26968.0,153.5831,153.6026,153.5343,153.5343,26968.0
2023-12-22 13:20:00,157.31,157.34,157.3,157.32,14133.0,153.5343,153.5636,153.5246,153.5441,14133.0
2023-12-22 13:25:00,157.31,157.36,157.29,157.33,21802.0,153.5343,153.5831,153.5148,153.5538,21802.0
2023-12-22 13:30:00,157.33,157.35,157.29,157.31,14413.0,153.5538,153.5734,153.5148,153.5343,14413.0
2023-12-22 13:35:00,157.3,157.33,157.25,157.26,28027.0,153.5246,153.5538,153.4758,153.4855,28027.0
2023-12-22 13:40:00,157.26,157.27,157.17,157.25,20791.0,153.4855,153.4953,153.3977,153.4758,20791.0
2023-12-22 13:45:00,157.24,157.3,157.2,157.29,33857.0,153.466,153.5246,153.427,153.5148,33857.0
2023-12-22 13:50:00,157.29,157.31,157.24,157.24,11979.0,153.5148,153.5343,153.466,153.466,11979.0
2023-12-22 13:55:00,157.24,157.28,157.21,157.22,23677.0,153.466,153.505,153.4367,153.4465,23677.0
2023-12-22 14:00:00,157.22,157.23,157.12,157.13,29784.0,153.4465,153.4562,153.3489,153.3586,29784.0
2023-12-22 14:05:00,157.12,157.12,156.84,156.96,121421.0,153.3489,153.3489,153.0756,153.1927,121421.0
2023-12-22 14:10:00,156.94,157.01,156.93,157.01,67266.0,153.1732,153.2415,153.1634,153.2415,67266.0
2023-12-22 14:15:00,157.01,157.01,156.7,156.84,160145.0,153.2415,153.2415,152.939,153.0756,160145.0
2023-12-22 14:20:00,156.83,156.89,156.53,156.6,37259.0,153.0658,153.1244,152.773,152.8414,37259.0
2023-12-22 14:25:00,156.59,156.62,156.46,156.47,61448.0,152.8316,152.8609,152.7047,152.7145,61448.0
2023-12-22 14:30:00,156.47,156.53,156.34,156.44,69452.0,152.7145,152.773,152.5876,152.6852,69452.0
2023-12-22 14:35:00,156.44,156.76,156.43,156.66,42523.0,152.6852,152.9975,152.6754,152.8999,42523.0
2023-12-22 14:40:00,156.7,156.95,156.69,156.92,34767.0,152.939,153.183,152.9292,153.1537,34767.0
2023-12-22 14:45:00,156.92,157.03,156.89,156.9,26010.0,153.1537,153.261,153.1244,153.1342,26010.0
2023-12-22 14:50:00,156.95,157.06,156.95,157.03,36443.0,153.183,153.2903,153.183,153.261,36443.0
2023-12-22 14:55:00,157.03,157.09,157.01,157.09,29215.0,153.261,153.3196,153.2415,153.3196,29215.0
2023-12-22 15:00:00,157.1,157.15,157.03,157.13,38462.0,153.3294,153.3782,153.261,153.3586,38462.0
2023-12-22 15:05:00,157.12,157.13,157.0,157.0,28670.0,153.3489,153.3586,153.2318,153.2318,28670.0
2023-12-22 15:10:00,156.99,157.07,156.99,157.06,32742.0,153.222,153.3001,153.222,153.2903,32742.0
2023-12-22 15:15:00,157.06,157.07,156.96,157.04,29541.0,153.2903,153.3001,153.1927,153.2708,29541.0
2023-12-22 15:20:00,157.03,157.04,156.91,157.02,32138.0,153.261,153.2708,153.1439,153.2513,32138.0
2023-12-22 15:25:00,157.01,157.12,156.96,157.11,47589.0,153.2415,153.3489,153.1927,153.3391,47589.0
2023-12-22 15:30:00,157.11,157.12,156.98,156.99,56208.0,153.3391,153.3489,153.2122,153.222,56208.0
2023-12-22 15:35:00,156.99,157.05,156.91,156.93,59902.0,153.222,153.2806,153.1439,153.1634,59902.0
2023-12-22 15:40:00,156.93,156.97,156.81,156.97,53914.0,153.1634,153.2025,153.0463,153.2025,53914.0
2023-12-22 15:45:00,156.98,157.01,156.85,156.85,40080.0,153.2122,153.2415,153.0854,153.0854,40080.0
2023-12-22 15:50:00,156.84,157.04,156.83,157.0,117654.0,153.0756,153.2708,153.0658,153.2318,117654.0
2023-12-22 15:55:00,157.0,157.02,156.93,157.01,152087.0,153.2318,153.2513,153.1634,153.2415,152087.0
2023-12-26 09:30:00,157.23,157.31,157.06,157.29,88363.0,153.4562,153.5343,153.2903,153.5148,88363.0
2023-12-26 09:35:00,157.28,157.34,157.16,157.25,50278.0,153.505,153.5636,153.3879,153.4758,50278.0
2023-12-26 09:40:00,157.21,157.21,157.05,157.12,57324.0,153.4367,153.4367,153.2806,153.3489,57324.0
2023-12-26 09:45:00,157.11,157.28,157.1,157.22,32681.0,153.3391,153.505,153.3294,153.4465,32681.0
2023-12-26 09:50:00,157.21,157.24,157.13,157.2,35263.0,153.4367,153.466,153.3586,153.427,35263.0
2023-12-26 09:55:00,157.21,157.3,157.2,157.29,30487.0,153.4367,153.5246,153.427,153.5148,30487.0
2023-12-26 10:00:00,157.29,157.39,157.29,157.36,26155.0,153.5148,153.6124,153.5148,153.5831,26155.0
2023-12-26 10:05:00,157.36,157.48,157.35,157.45,16004.0,153.5831,153.7002,153.5734,153.671,16004.0
2023-12-26 10:10:00,157.46,157.51,157.43,157.44,17620.0,153.6807,153.7295,153.6514,153.6612,17620.0
2023-12-26 10:15:00,157.45,157.49,157.42,157.42,19114.0,153.671,153.71,153.6417,153.6417,19114.0
2023-12-26 10:20:00,157.42,157.45,157.41,157.44,12843.0,153.6417,153.671,153.6319,153.6612,12843.0
2023-12-26 10:25:00,157.45,157.53,157.42,157.44,9567.0,153.671,153.749,153.6417,153.6612,9567.0
2023-12-26 10:30:00,157.44,157.52,157.44,157.48,27122.0,153.6612,153.7393,153.6612,153.7002,27122.0
2023-12-26 10:35:00,157.47,157.53,157.44,157.51,48263.0,153.6905,153.749,153.6612,153.7295,48263.0
2023-12-26 10:40:00,157.51,157.52,157.45,157.46,58867.0,153.7295,153.7393,153.671,153.6807,58867.0
2023-12-26 10:45:00,157.47,157.47,157.42,157.42,15246.0,153.6905,153.6905,153.6417,153.6417,15246.0
2023-12-26 10:50:00,157.42,157.43,157.35,157.41,25497.0,153.6417,153.6514,153.5734,153.6319,25497.0
2023-12-26 10:55:00,157.42,157.47,157.41,157.46,17721.0,153.6417,153.6905,153.6319,153.6807,17721.0
2023-12-26 11:00:00,157.47,157.5,157.38,157.42,182175.0,153.6905,153.7198,153.6026,153.6417,182175.0
2023-12-26 11:05:00,157.43,157.48,157.42,157.48,42058.0,153.6514,153.7002,153.6417,153.7002,42058.0
2023-12-26 11:10:00,157.47,157.58,157.45,157.55,21531.0,153.6905,153.7978,153.671,153.7686,21531.0
2023-12-26 11:15:00,157.55,157.58,157.46,157.48,26495.0,153.7686,153.7978,153.6807,153.7002,26495.0
2023-12-26 11:20:00,157.47,157.52,157.47,157.47,13995.0,153.6905,153.7393,153.6905,153.6905,13995.0
2023-12-26 11:25:00,157.47,157.48,157.45,157.47,13808.0,153.6905,153.7002,153.671,153.6905,13808.0
2023-12-26 11:30:00,157.47,157.53,157.47,157.51,21213.0,153.6905,153.749,153.6905,153.7295,21213.0
2023-12-26 11:35:00,157.52,157.53,157.5,157.51,10824.0,153.7393,153.749,153.7198,153.7295,10824.0
2023-12-26 11:40:00,157.52,157.56,157.51,157.56,15435.0,153.7393,153.7783,153.7295,153.7783,15435.0
2023-12-26 11:45:00,157.56,157.61,157.54,157.54,16172.0,153.7783,153.8271,153.7588,153.7588,16172.0
2023-12-26 11:50:00,157.56,157.58,157.54,157.58,20776.0,153.7783,153.7978,153.7588,153.7978,20776.0
2023-12-26 11:55:00,157.58,157.62,157.54,157.61,17372.0,153.7978,153.8369,153.7588,153.8271,17372.0
2023-12-26 12:00:00,157.62,157.62,157.56,157.58,19235.0,153.8369,153.8369,153.7783,153.7978,19235.0
2023-12-26 12:05:00,157.59,157.63,157.57,157.63,30462.0,153.8076,153.8466,153.7881,153.8466,30462.0
2023-12-26 12:10:00,157.63,157.7,157.62,157.68,24788.0,153.8466,153.915,153.8369,153.8954,24788.0
2023-12-26 12:15:00,157.68,157.73,157.67,157.71,26234.0,153.8954,153.9442,153.8857,153.9247,26234.0
2023-12-26 12:20:00,157.7,157.74,157.67,157.72,25957.0,153.915,153.954,153.8857,153.9345,25957.0
2023-12-26 12:25:00,157.72,157.74,157.71,157.71,14685.0,153.9345,153.954,153.9247,153.9247,14685.0
2023-12-26 12:30:00,157.71,157.73,157.67,157.67,25941.0,153.9247,153.9442,153.8857,153.8857,25941.0
2023-12-26 12:35:00,157.67,157.69,157.61,157.63,20481.0,153.8857,153.9052,153.8271,153.8466,20481.0
2023-12-26 12:40:00,157.63,157.7,157.62,157.7,20913.0,153.8466,153.915,153.8369,153.915,20913.0
2023-12-26 12:45:00,157.7,157.81,157.7,157.81,38581.0,153.915,154.0223,153.915,154.0223,38581.0
2023-12-26 12:50:00,157.8,157.8,157.75,157.8,16584.0,154.0126,154.0126,153.9638,154.0126,16584.0
2023-12-26 12:55:00,157.8,157.8,157.69,157.71,11551.0,154.0126,154.0126,153.9052,153.9247,11551.0
2023-12-26 13:00:00,157.71,157.81,157.71,157.79,42469.0,153.9247,154.0223,153.9247,154.0028,42469.0
2023-12-26 13:05:00,157.79,157.83,157.79,157.8,26017.0,154.0028,154.0418,154.0028,154.0126,26017.0
2023-12-26 13:10:00,157.8,157.87,157.79,157.83,14373.0,154.0126,154.0809,154.0028,154.0418,14373.0
2023-12-26 13:15:00,157.83,157.84,157.78,157.82,10834.0,154.0418,154.0516,153.993,154.0321,10834.0
2023-12-26 13:20:00,157.81,157.91,157.81,157.9,25642.0,154.0223,154.1199,154.0223,154.1102,25642.0
2023-12-26 13:25:00,157.9,157.91,157.84,157.85,21687.0,154.1102,154.1199,154.0516,154.0614,21687.0
2023-12-26 13:30:00,157.85,157.89,157.83,157.84,14863.0,154.0614,154.1004,154.0418,154.0516,14863.0
2023-12-26 13:35:00,157.83,157.85,157.81,157.84,8791.0,154.0418,154.0614,154.0223,154.0516,8791.0
2023-12-26 13:40:00,157.84,157.88,157.82,157.88,14046.0,154.0516,154.0906,154.0321,154.0906,14046.0
2023-12-26 13:45:00,157.89,157.92,157.88,157.9,14860.0,154.1004,154.1297,154.0906,154.1102,14860.0
2023-12-26 13:50:00,157.91,157.91,157.81,157.86,19769.0,154.1199,154.1199,154.0223,154.0711,19769.0
2023-12-26 13:55:00,157.87,157.89,157.84,157.86,17174.0,154.0809,154.1004,154.0516,154.0711,17174.0
2023-12-26 14:00:00,157.85,157.91,157.84,157.89,243633.0,154.0614,154.1199,154.0516,154.1004,243633.0
2023-12-26 14:05:00,157.89,157.92,157.88,157.92,34419.0,154.1004,154.1297,154.0906,154.1297,34419.0
2023-12-26 14:10:00,157.92,157.95,157.91,157.92,40340.0,154.1297,154.159,154.1199,154.1297,40340.0
2023-12-26 14:15:00,157.91,157.96,157.91,157.96,30725.0,154.1199,154.1687,154.1199,154.1687,30725.0
2023-12-26 14:20:00,157.95,157.95,157.91,157.93,40445.0,154.159,154.159,154.1199,154.1394,40445.0
2023-12-26 14:25:00,157.93,157.96,157.92,157.95,36978.0,154.1394,154.1687,154.1297,154.159,36978.0
2023-12-26 14:30:00,157.96,158.01,157.95,157.97,47749.0,154.1687,154.2175,154.159,154.1785,47749.0
2023-12-26 14:35:00,157.97,158.05,157.97,158.03,53385.0,154.1785,154.2566,154.1785,154.237,53385.0
2023-12-26 14:40:00,158.03,158.03,157.95,157.96,30815.0,154.237,154.237,154.159,154.1687,30815.0
2023-12-26 14:45:00,157.96,158.03,157.96,158.0,73561.0,154.1687,154.237,154.1687,154.2078,73561.0
2023-12-26 14:50:00,157.99,158.03,157.98,158.03,31425.0,154.198,154.237,154.1882,154.237,31425.0
2023-12-26 14:55:00,158.02,158.05,158.01,158.04,80363.0,154.2273,154.2566,154.2175,154.2468,80363.0
2023-12-26 15:00:00,158.04,158.07,157.97,158.05,70859.0,154.2468,154.2761,154.1785,154.2566,70859.0
2023-12-26 15:05:00,158.06,158.08,158.01,158.02,86054.0,154.2663,154.2858,154.2175,154.2273,86054.0
2023-12-26 15:10:00,158.03,158.07,158.01,158.04,90362.0,154.237,154.2761,154.2175,154.2468,90362.0
2023-12-26 15:15:00,158.04,158.04,158.0,158.04,72037.0,154.2468,154.2468,154.2078,154.2468,72037.0
2023-12-26 15:20:00,158.03,158.15,158.02,158.13,72137.0,154.237,154.3542,154.2273,154.3346,72137.0
2023-12-26 15:25:00,158.14,158.32,158.13,158.18,94950.0,154.3444,154.5201,154.3346,154.3834,94950.0
2023-12-26 15:30:00,158.19,158.24,158.15,158.24,122262.0,154.3932,154.442,154.3542,154.442,122262.0
2023-12-26 15:35:00,158.23,158.26,158.09,158.11,105033.0,154.4322,154.4615,154.2956,154.3151,105033.0
2023-12-26 15:40:00,158.11,158.14,158.09,158.13,41496.0,154.3151,154.3444,154.2956,154.3346,41496.0
2023-12-26 15:45:00,158.13,158.21,158.08,158.08,117581.0,154.3346,154.4127,154.2858,154.2858,117581.0
2023-12-26 15:50:00,158.08,158.1,157.9,157.95,78784.0,154.2858,154.3054,154.1102,154.159,78784.0
2023-12-26 15:55:00,157.94,157.97,157.86,157.93,142637.0,154.1492,154.1785,154.0711,154.1394,142637.0
2023-12-27 09:30:00,158.08,158.08,157.63,157.88,52365.0,154.2858,154.2858,153.8466,154.0906,52365.0
2023-12-27 09:35:00,157.89,158.0,157.76,157.96,39199.0,154.1004,154.2078,153.9735,154.1687,39199.0
2023-12-27 09:40:00,157.99,158.02,157.86,157.96,31623.0,154.198,154.2273,154.0711,154.1687,31623.0
2023-12-27 09:45:00,157.99,158.01,157.92,157.97,19569.0,154.198,154.2175,154.1297,154.1785,19569.0
2023-12-27 09:50:00,157.97,158.11,157.97,158.09,29305.0,154.1785,154.3151,154.1785,154.2956,29305.0
2023-12-27 09:55:00,158.08,158.13,158.05,158.06,15992.0,154.2858,154.3346,154.2566,154.2663,15992.0
2023-12-27 10:00:00,158.06,158.15,158.05,158.13,29301.0,154.2663,154.3542,154.2566,154.3346,29301.0
2023-12-27 10:05:00,158.12,158.15,158.06,158.15,53033.0,154.3249,154.3542,154.2663,154.3542,53033.0
2023-12-27 10:10:00,158.14,158.19,157.97,158.03,50981.0,154.3444,154.3932,154.1785,154.237,50981.0
2023-12-27 10:15:00,158.02,158.09,157.94,157.95,33272.0,154.2273,154.2956,154.1492,154.159,33272.0
2023-12-27 10:20:00,157.95,158.1,157.89,158.08,24540.0,154.159,154.3054,154.1004,154.2858,24540.0
2023-12-27 10:25:00,158.1,158.15,158.07,158.09,12830.0,154.3054,154.3542,154.2761,154.2956,12830.0
2023-12-27 10:30:00,158.09,158.11,158.05,158.06,23755.0,154.2956,154.3151,154.2566,154.2663,23755.0
2023-12-27 10:35:00,158.05,158.05,157.95,157.98,21355.0,154.2566,154.2566,154.159,154.1882,21355.0
2023-12-27 10:40:00,157.98,157.99,157.84,157.91,16105.0,154.1882,154.198,154.0516,154.1199,16105.0
2023-12-27 10:45:00,157.9,157.94,157.83,157.86,25262.0,154.1102,154.1492,154.0418,154.0711,25262.0
2023-12-27 10:50:00,157.84,157.88,157.77,157.87,21217.0,154.0516,154.0906,153.9833,154.0809,21217.0
2023-12-27 10:55:00,157.87,157.88,157.78,157.81,18800.0,154.0809,154.0906,153.993,154.0223,18800.0
2023-12-27 11:00:00,157.79,157.79,157.74,157.78,12382.0,154.0028,154.0028,153.954,153.993,12382.0
2023-12-27 11:05:00,157.77,157.84,157.77,157.82,19531.0,153.9833,154.0516,153.9833,154.0321,19531.0
2023-12-27 11:10:00,157.8,157.86,157.77,157.86,14192.0,154.0126,154.0711,153.9833,154.0711,14192.0
2023-12-27 11:15:00,157.86,157.94,157.86,157.94,55167.0,154.0711,154.1492,154.0711,154.1492,55167.0
2023-12-27 11:20:00,157.94,157.98,157.93,157.95,53016.0,154.1492,154.1882,154.1394,154.159,53016.0
2023-12-27 11:25:00,157.95,157.97,157.9,157.93,20152.0,154.159,154.1785,154.1102,154.1394,20152.0
2023-12-27 11:30:00,157.92,158.01,157.91,157.98,21374.0,154.1297,154.2175,154.1199,154.1882,21374.0
2023-12-27 11:35:00,157.99,158.04,157.96,158.0,30259.0,154.198,154.2468,154.1687,154.2078,30259.0
2023-12-27 11:40:00,158.01,158.08,157.99,158.06,20050.0,154.2175,154.2858,154.198,154.2663,20050.0
2023-12-27 11:45:00,158.05,158.07,157.99,158.03,17941.0,154.2566,154.2761,154.198,154.237,17941.0
2023-12-27 11:50:00,158.03,158.06,157.99,158.05,20338.0,154.237,154.2663,154.198,154.2566,20338.0
2023-12-27 11:55:00,158.05,158.07,158.02,158.03,11008.0,154.2566,154.2761,154.2273,154.237,11008.0
2023-12-27 12:00:00,158.02,158.07,157.96,158.0,39254.0,154.2273,154.2761,154.1687,154.2078,39254.0
2023-12-27 12:05:00,157.99,158.02,157.98,158.02,13632.0,154.198,154.2273,154.1882,154.2273,13632.0
2023-12-27 12:10:00,158.01,158.09,158.01,158.07,120101.0,154.2175,154.2956,154.2175,154.2761,120101.0
2023-12-27 12:15:00,158.06,158.08,158.04,158.05,9435.0,154.2663,154.2858,154.2468,154.2566,9435.0
2023-12-27 12:20:00,158.05,158.1,158.02,158.03,26320.0,154.2566,154.3054,154.2273,154.237,26320.0
2023-12-27 12:25:00,158.04,158.04,158.0,158.01,7016.0,154.2468,154.2468,154.2078,154.2175,7016.0
2023-12-27 12:30:00,158.03,158.04,158.01,158.02,11845.0,154.237,154.2468,154.2175,154.2273,11845.0
2023-12-27 12:35:00,158.02,158.02,157.89,157.93,36772.0,154.2273,154.2273,154.1004,154.1394,36772.0
2023-12-27 12:40:00,157.93,157.94,157.78,157.82,20158.0,154.1394,154.1492,153.993,154.0321,20158.0
2023-12-27 12:45:00,157.82,157.89,157.81,157.88,27765.0,154.0321,154.1004,154.0223,154.0906,27765.0
2023-12-27 12:50:00,157.87,157.91,157.86,157.89,16780.0,154.0809,154.1199,154.0711,154.1004,16780.0
2023-12-27 12:55:00,157.89,157.92,157.88,157.89,12360.0,154.1004,154.1297,154.0906,154.1004,12360.0
2023-12-27 13:00:00,157.92,158.06,157.92,158.06,120737.0,154.1297,154.2663,154.1297,154.2663,120737.0
2023-12-27 13:05:00,158.06,158.31,158.06,158.27,144498.0,154.2663,154.5103,154.2663,154.4713,144498.0
2023-12-27 13:10:00,158.25,158.32,158.17,158.17,96282.0,154.4518,154.5201,154.3737,154.3737,96282.0
2023-12-27 13:15:00,158.19,158.26,158.15,158.22,57421.0,154.3932,154.4615,154.3542,154.4225,57421.0
2023-12-27 13:20:00,158.22,158.22,158.13,158.14,16570.0,154.4225,154.4225,154.3346,154.3444,16570.0
2023-12-27 13:25:00,158.13,158.16,158.09,158.1,11031.0,154.3346,154.3639,154.2956,154.3054,11031.0
2023-12-27 13:30:00,158.11,158.15,158.06,158.09,26207.0,154.3151,154.3542,154.2663,154.2956,26207.0
2023-12-27 13:35:00,158.09,158.12,158.06,158.12,15506.0,154.2956,154.3249,154.2663,154.3249,15506.0
2023-12-27 13:40:00,158.12,158.17,158.12,158.17,35824.0,154.3249,154.3737,154.3249,154.3737,35824.0
2023-12-27 13:45:00,158.17,158.17,158.09,158.12,22485.0,154.3737,154.3737,154.2956,154.3249,22485.0
2023-12-27 13:50:00,158.11,158.14,158.03,158.08,63950.0,154.3151,154.3444,154.237,154.2858,63950.0
2023-12-27 13:55:00,158.09,158.09,157.95,157.95,20643.0,154.2956,154.2956,154.159,154.159,20643.0
2023-12-27 14:00:00,157.95,157.95,157.59,157.65,105693.0,154.159,154.159,153.8076,153.8662,105693.0
2023-12-27 14:05:00,157.65,157.77,157.6,157.76,70208.0,153.8662,153.9833,153.8174,153.9735,70208.0
2023-12-27 14:10:00,157.77,157.77,157.6,157.68,94337.0,153.9833,153.9833,153.8174,153.8954,94337.0
2023-12-27 14:15:00,157.69,157.78,157.63,157.78,46206.0,153.9052,153.993,153.8466,153.993,46206.0
2023-12-27 14:20:00,157.79,157.89,157.78,157.89,64069.0,154.0028,154.1004,153.993,154.1004,64069.0
2023-12-27 14:25:00,157.91,157.99,157.83,157.93,63193.0,154.1199,154.198,154.0418,154.1394,63193.0
2023-12-27 14:30:00,157.93,157.93,157.77,157.82,64846.0,154.1394,154.1394,153.9833,154.0321,64846.0
2023-12-27 14:35:00,157.81,157.87,157.81,157.83,23429.0,154.0223,154.0809,154.0223,154.0418,23429.0
2023-12-27 14:40:00,157.81,157.82,157.72,157.77,46813.0,154.0223,154.0321,153.9345,153.9833,46813.0
2023-12-27 14:45:00,157.77,157.82,157.76,157.81,44203.0,153.9833,154.0321,153.9735,154.0223,44203.0
2023-12-27 14:50:00,157.8,157.81,157.74,157.75,62450.0,154.0126,154.0223,153.954,153.9638,62450.0
2023-12-27 14:55:00,157.75,157.85,157.73,157.83,41465.0,153.9638,154.0614,153.9442,154.0418,41465.0
2023-12-27 15:00:00,157.84,157.92,157.8,157.91,87224.0,154.0516,154.1297,154.0126,154.1199,87224.0
2023-12-27 15:05:00,157.9,157.94,157.81,157.93,79497.0,154.1102,154.1492,154.0223,154.1394,79497.0
2023-12-27 15:10:00,157.93,158.0,157.9,157.94,86973.0,154.1394,154.2078,154.1102,154.1492,86973.0
2023-12-27 15:15:00,157.93,158.03,157.92,157.97,40503.0,154.1394,154.237,154.1297,154.1785,40503.0
2023-12-27 15:20:00,157.97,158.01,157.89,157.9,27789.0,154.1785,154.2175,154.1004,154.1102,27789.0
2023-12-27 15:25:00,157.88,157.92,157.8,157.92,69403.0,154.0906,154.1297,154.0126,154.1297,69403.0
2023-12-27 15:30:00,157.91,157.99,157.85,157.97,41562.0,154.1199,154.198,154.0614,154.1785,41562.0
2023-12-27 15:35:00,157.97,158.05,157.96,158.0,60689.0,154.1785,154.2566,154.1687,154.2078,60689.0
2023-12-27 15:40:00,157.99,158.01,157.82,157.83,44070.0,154.198,154.2175,154.0321,154.0418,44070.0
2023-12-27 15:45:00,157.81,157.88,157.79,157.83,40196.0,154.0223,154.0906,154.0028,154.0418,40196.0
2023-12-27 15:50:00,157.82,157.93,157.74,157.91,89856.0,154.0321,154.1394,153.954,154.1199,89856.0
2023-12-27 15:55:00,157.92,158.2,157.91,158.18,245768.0,154.1297,154.403,154.1199,154.3834,245768.0
2023-12-28 09:30:00,158.06,158.39,158.05,158.26,73407.0,154.2663,154.5884,154.2566,154.4615,73407.0
2023-12-28 09:35:00,158.28,158.42,158.26,158.41,75333.0,154.481,154.6177,154.4615,154.6079,75333.0
2023-12-28 09:40:00,158.41,158.48,158.12,158.13,51805.0,154.6079,154.6762,154.3249,154.3346,51805.0
2023-12-28 09:45:00,158.11,158.38,158.1,158.36,52193.0,154.3151,154.5786,154.3054,154.5591,52193.0
2023-12-28 09:50:00,158.36,158.5,158.34,158.48,72331.0,154.5591,154.6958,154.5396,154.6762,72331.0
2023-12-28 09:55:00,158.47,158.59,158.47,158.54,53377.0,154.6665,154.7836,154.6665,154.7348,53377.0
2023-12-28 10:00:00,158.53,158.54,158.46,158.48,76047.0,154.725,154.7348,154.6567,154.6762,76047.0
2023-12-28 10:05:00,158.48,158.49,158.41,158.42,58410.0,154.6762,154.686,154.6079,154.6177,58410.0
2023-12-28 10:10:00,158.41,158.5,158.38,158.43,62380.0,154.6079,154.6958,154.5786,154.6274,62380.0
2023-12-28 10:15:00,158.42,158.5,158.39,158.5,73117.0,154.6177,154.6958,154.5884,154.6958,73117.0
2023-12-28 10:20:00,158.5,158.54,158.47,158.5,35099.0,154.6958,154.7348,154.6665,154.6958,35099.0
2023-12-28 10:25:00,158.49,158.57,158.49,158.55,42910.0,154.686,154.7641,154.686,154.7446,42910.0
2023-12-28 10:30:00,158.55,158.57,158.51,158.55,40317.0,154.7446,154.7641,154.7055,154.7446,40317.0
2023-12-28 10:35:00,158.55,158.55,158.5,158.51,38755.0,154.7446,154.7446,154.6958,154.7055,38755.0
2023-12-28 10:40:00,158.5,158.57,158.4,158.41,62444.0,154.6958,154.7641,154.5982,154.6079,62444.0
2023-12-28 10:45:00,158.4,158.51,158.36,158.45,249542.0,154.5982,154.7055,154.5591,154.647,249542.0
2023-12-28 10:50:00,158.45,158.45,158.32,158.35,32380.0,154.647,154.647,154.5201,154.5494,32380.0
2023-12-28 10:55:00,158.34,158.36,158.2,158.26,63252.0,154.5396,154.5591,154.403,154.4615,63252.0
2023-12-28 11:00:00,158.25,158.31,158.24,158.26,32767.0,154.4518,154.5103,154.442,154.4615,32767.0
2023-12-28 11:05:00,158.26,158.31,158.2,158.31,38707.0,154.4615,154.5103,154.403,154.5103,38707.0
2023-12-28 11:10:00,158.31,158.36,158.29,158.32,21061.0,154.5103,154.5591,154.4908,154.5201,21061.0
2023-12-28 11:15:00,158.31,158.32,158.19,158.2,28327.0,154.5103,154.5201,154.3932,154.403,28327.0
2023-12-28 11:20:00,158.19,158.31,158.18,158.27,45167.0,154.3932,154.5103,154.3834,154.4713,45167.0
2023-12-28 11:25:00,158.26,158.3,158.22,158.28,42586.0,154.4615,154.5006,154.4225,154.481,42586.0
2023-12-28 11:30:00,158.28,158.33,158.23,158.24,40475.0,154.481,154.5298,154.4322,154.442,40475.0
2023-12-28 11:35:00,158.23,158.27,158.19,158.27,32386.0,154.4322,154.4713,154.3932,154.4713,32386.0
2023-12-28 11:40:00,158.27,158.36,158.26,158.34,15858.0,154.4713,154.5591,154.4615,154.5396,15858.0
2023-12-28 11:45:00,158.34,158.34,158.29,158.34,16913.0,154.5396,154.5396,154.4908,154.5396,16913.0
2023-12-28 11:50:00,158.34,158.36,158.3,158.32,23953.0,154.5396,154.5591,154.5006,154.5201,23953.0
2023-12-28 11:55:00,158.32,158.33,158.29,158.29,16148.0,154.5201,154.5298,154.4908,154.4908,16148.0
2023-12-28 12:00:00,158.3,158.41,158.27,158.37,33465.0,154.5006,154.6079,154.4713,154.5689,33465.0
2023-12-28 12:05:00,158.38,158.41,158.36,158.36,31238.0,154.5786,154.6079,154.5591,154.5591,31238.0
2023-12-28 12:10:00,158.36,158.39,158.32,158.34,29907.0,154.5591,154.5884,154.5201,154.5396,29907.0
2023-12-28 12:15:00,158.34,158.39,158.34,158.37,34438.0,154.5396,154.5884,154.5396,154.5689,34438.0
2023-12-28 12:20:00,158.36,158.37,158.29,158.35,36882.0,154.5591,154.5689,154.4908,154.5494,36882.0
2023-12-28 12:25:00,158.36,158.36,158.29,158.29,29897.0,154.5591,154.5591,154.4908,154.4908,29897.0
2023-12-28 12:30:00,158.28,158.37,158.27,158.36,16089.0,154.481,154.5689,154.4713,154.5591,16089.0
2023-12-28 12:35:00,158.35,158.37,158.33,158.35,11319.0,154.5494,154.5689,154.5298,154.5494,11319.0
2023-12-28 12:40:00,158.36,158.37,158.32,158.34,12556.0,154.5591,154.5689,154.5201,154.5396,12556.0
2023-12-28 12:45:00,158.34,158.4,158.31,158.31,42398.0,154.5396,154.5982,154.5103,154.5103,42398.0
2023-12-28 12:50:00,158.31,158.39,158.31,158.37,19466.0,154.5103,154.5884,154.5103,154.5689,19466.0
2023-12-28 12:55:00,158.37,158.42,158.33,158.36,32144.0,154.5689,154.6177,154.5298,154.5591,32144.0
2023-12-28 13:00:00,158.37,158.39,158.07,158.18,63687.0,154.5689,154.5884,154.2761,154.3834,63687.0
2023-12-28 13:05:00,158.18,158.29,158.07,158.28,35118.0,154.3834,154.4908,154.2761,154.481,35118.0
2023-12-28 13:10:00,158.29,158.31,158.19,158.22,26464.0,154.4908,154.5103,154.3932,154.4225,26464.0
2023-12-28 13:15:00,158.23,158.34,158.22,158.34,15965.0,154.4322,154.5396,154.4225,154.5396,15965.0
2023-12-28 13:20:00,158.34,158.37,158.33,158.37,19626.0,154.5396,154.5689,154.5298,154.5689,19626.0
2023-12-28 13:25:00,158.36,158.36,158.29,158.32,22017.0,154.5591,154.5591,154.4908,154.5201,22017.0
2023-12-28 13:30:00,158.34,158.37,158.31,158.36,41115.0,154.5396,154.5689,154.5103,154.5591,41115.0
2023-12-28 13:35:00,158.37,158.51,158.35,158.44,40035.0,154.5689,154.7055,154.5494,154.6372,40035.0
2023-12-28 13:40:00,158.43,158.43,158.32,158.36,21991.0,154.6274,154.6274,154.5201,154.5591,21991.0
2023-12-28 13:45:00,158.35,158.36,158.3,158.33,34174.0,154.5494,154.5591,154.5006,154.5298,34174.0
2023-12-28 13:50:00,158.34,158.39,158.33,158.37,12864.0,154.5396,154.5884,154.5298,154.5689,12864.0
2023-12-28 13:55:00,158.35,158.35,158.3,158.33,28176.0,154.5494,154.5494,154.5006,154.5298,28176.0
2023-12-28 14:00:00,158.34,158.43,158.33,158.42,19535.0,154.5396,154.6274,154.5298,154.6177,19535.0
2023-12-28 14:05:00,158.43,158.44,158.36,158.39,15143.0,154.6274,154.6372,154.5591,154.5884,15143.0
2023-12-28 14:10:00,158.39,158.46,158.39,158.44,18398.0,154.5884,154.6567,154.5884,154.6372,18398.0
2023-12-28 14:15:00,158.43,158.46,158.39,158.4,17644.0,154.6274,154.6567,154.5884,154.5982,17644.0
2023-12-28 14:20:00,158.4,158.47,158.38,158.46,24450.0,154.5982,154.6665,154.5786,154.6567,24450.0
2023-12-28 14:25:00,158.46,158.51,158.45,158.47,23779.0,154.6567,154.7055,154.647,154.6665,23779.0
2023-12-28 14:30:00,158.48,158.55,158.41,158.45,36820.0,154.6762,154.7446,154.6079,154.647,36820.0
2023-12-28 14:35:00,158.46,158.54,158.44,158.47,37676.0,154.6567,154.7348,154.6372,154.6665,37676.0
2023-12-28 14:40:00,158.48,158.48,158.39,158.41,16557.0,154.6762,154.6762,154.5884,154.6079,16557.0
2023-12-28 14:45:00,158.41,158.48,158.39,158.47,35786.0,154.6079,154.6762,154.5884,154.6665,35786.0
2023-12-28 14:50:00,158.47,158.47,158.4,158.42,33276.0,154.6665,154.6665,154.5982,154.6177,33276.0
2023-12-28 14:55:00,158.43,158.47,158.41,158.44,22627.0,154.6274,154.6665,154.6079,154.6372,22627.0
2023-12-28 15:00:00,158.44,158.45,158.36,158.42,22567.0,154.6372,154.647,154.5591,154.6177,22567.0
2023-12-28 15:05:00,158.4,158.47,158.39,158.43,25182.0,154.5982,154.6665,154.5884,154.6274,25182.0
2023-12-28 15:10:00,158.43,158.43,158.26,158.38,86365.0,154.6274,154.6274,154.4615,154.5786,86365.0
2023-12-28 15:15:00,158.37,158.45,158.27,158.45,59776.0,154.5689,154.647,154.4713,154.647,59776.0
2023-12-28 15:20:00,158.45,158.47,158.39,158.42,49137.0,154.647,154.6665,154.5884,154.6177,49137.0
2023-12-28 15:25:00,158.41,158.43,158.34,158.39,60175.0,154.6079,154.6274,154.5396,154.5884,60175.0
2023-12-28 15:30:00,158.4,158.45,158.39,158.44,32514.0,154.5982,154.647,154.5884,154.6372,32514.0
2023-12-28 15:35:00,158.44,158.54,158.43,158.52,53683.0,154.6372,154.7348,154.6274,154.7153,53683.0
2023-12-28 15:40:00,158.52,158.6,158.51,158.57,88247.0,154.7153,154.7934,154.7055,154.7641,88247.0
2023-12-28 15:45:00,158.56,158.58,158.44,158.5,57100.0,154.7543,154.7738,154.6372,154.6958,57100.0
2023-12-28 15:50:00,158.49,158.56,158.34,158.36,123769.0,154.686,154.7543,154.5396,154.5591,123769.0
2023-12-28 15:55:00,158.35,158.45,158.28,158.41,131335.0,154.5494,154.647,154.481,154.6079,131335.0
2023-12-29 09:30:00,158.04,158.46,158.03,158.46,110602.0,154.2468,154.6567,154.237,154.6567,110602.0
2023-12-29 09:35:00,158.46,158.53,158.4,158.48,31984.0,154.6567,154.725,154.5982,154.6762,31984.0
2023-12-29 09:40:00,158.48,158.51,158.35,158.39,17720.0,154.6762,154.7055,154.5494,154.5884,17720.0
2023-12-29 09:45:00,158.39,158.44,158.32,158.36,36689.0,154.5884,154.6372,154.5201,154.5591,36689.0
2023-12-29 09:50:00,158.37,158.37,158.24,158.31,26930.0,154.5689,154.5689,154.442,154.5103,26930.0
2023-12-29 09:55:00,158.32,158.35,158.29,158.35,16154.0,154.5201,154.5494,154.4908,154.5494,16154.0
2023-12-29 10:00:00,158.36,158.44,158.36,158.42,26957.0,154.5591,154.6372,154.5591,154.6177,26957.0
2023-12-29 10:05:00,158.42,158.46,158.24,158.27,27020.0,154.6177,154.6567,154.442,154.4713,27020.0
2023-12-29 10:10:00,158.26,158.31,158.19,158.21,25626.0,154.4615,154.5103,154.3932,154.4127,25626.0
2023-12-29 10:15:00,158.2,158.3,158.18,158.3,47085.0,154.403,154.5006,154.3834,154.5006,47085.0
2023-12-29 10:20:00,158.28,158.3,158.18,158.18,18291.0,154.481,154.5006,154.3834,154.3834,18291.0
2023-12-29 10:25:00,158.19,158.23,158.16,158.17,51425.0,154.3932,154.4322,154.3639,154.3737,51425.0
2023-12-29 10:30:00,158.18,158.2,158.06,158.1,66927.0,154.3834,154.403,154.2663,154.3054,66927.0
2023-12-29 10:35:00,158.11,158.16,158.07,158.15,36669.0,154.3151,154.3639,154.2761,154.3542,36669.0
2023-12-29 10:40:00,158.14,158.14,158.03,158.05,48224.0,154.3444,154.3444,154.237,154.2566,48224.0
2023-12-29 10:45:00,158.03,158.05,157.74,157.99,67938.0,154.237,154.2566,153.954,154.198,67938.0
2023-12-29 10:50:00,158.0,158.04,157.84,157.85,30889.0,154.2078,154.2468,154.0516,154.0614,30889.0
2023-12-29 10:55:00,157.85,157.97,157.8,157.9,37591.0,154.0614,154.1785,154.0126,154.1102,37591.0
2023-12-29 11:00:00,157.91,158.04,157.9,158.02,51584.0,154.1199,154.2468,154.1102,154.2273,51584.0
2023-12-29 11:05:00,158.02,158.03,157.89,157.96,59430.0,154.2273,154.237,154.1004,154.1687,59430.0
2023-12-29 11:10:00,157.95,157.98,157.77,157.77,114110.0,154.159,154.1882,153.9833,153.9833,114110.0
2023-12-29 11:15:00,157.77,157.78,157.57,157.76,73460.0,153.9833,153.993,153.7881,153.9735,73460.0
2023-12-29 11:20:00,157.77,157.78,157.66,157.72,65299.0,153.9833,153.993,153.8759,153.9345,65299.0
2023-12-29 11:25:00,157.72,157.78,157.58,157.59,62284.0,153.9345,153.993,153.7978,153.8076,62284.0
2023-12-29 11:30:00,157.59,157.69,157.57,157.59,79547.0,153.8076,153.9052,153.7881,153.8076,79547.0
2023-12-29 11:35:00,157.59,157.66,157.52,157.66,57592.0,153.8076,153.8759,153.7393,153.8759,57592.0
2023-12-29 11:40:00,157.66,157.7,157.61,157.65,24949.0,153.8759,153.915,153.8271,153.8662,24949.0
2023-12-29 11:45:00,157.65,157.7,157.63,157.68,85739.0,153.8662,153.915,153.8466,153.8954,85739.0
2023-12-29 11:50:00,157.68,157.7,157.49,157.59,35531.0,153.8954,153.915,153.71,153.8076,35531.0
2023-12-29 11:55:00,157.58,157.65,157.54,157.57,63153.0,153.7978,153.8662,153.7588,153.7881,63153.0
2023-12-29 12:00:00,157.57,157.66,157.52,157.53,38508.0,153.7881,153.8759,153.7393,153.749,38508.0
2023-12-29 12:05:00,157.54,157.54,157.42,157.43,37585.0,153.7588,153.7588,153.6417,153.6514,37585.0
2023-12-29 12:10:00,157.43,157.49,157.33,157.39,70698.0,153.6514,153.71,153.5538,153.6124,70698.0
2023-12-29 12:15:00,157.38,157.48,157.34,157.46,57477.0,153.6026,153.7002,153.5636,153.6807,57477.0
2023-12-29 12:20:00,157.46,157.53,157.33,157.41,89636.0,153.6807,153.749,153.5538,153.6319,89636.0
2023-12-29 12:25:00,157.42,157.44,157.37,157.41,30109.0,153.6417,153.6612,153.5929,153.6319,30109.0
2023-12-29 12:30:00,157.41,157.49,157.38,157.47,26741.0,153.6319,153.71,153.6026,153.6905,26741.0
2023-12-29 12:35:00,157.47,157.56,157.44,157.55,44034.0,153.6905,153.7783,153.6612,153.7686,44034.0
2023-12-29 12:40:00,157.55,157.59,157.53,157.58,25812.0,153.7686,153.8076,153.749,153.7978,25812.0
2023-12-29 12:45:00,157.59,157.67,157.54,157.57,116658.0,153.8076,153.8857,153.7588,153.7881,116658.0
2023-12-29 12:50:00,157.56,157.67,157.55,157.65,14068.0,153.7783,153.8857,153.7686,153.8662,14068.0
2023-12-29 12:55:00,157.65,157.81,157.64,157.77,25048.0,153.8662,154.0223,153.8564,153.9833,25048.0
2023-12-29 13:00:00,157.77,157.81,157.66,157.78,18281.0,153.9833,154.0223,153.8759,153.993,18281.0
2023-12-29 13:05:00,157.78,157.82,157.76,157.78,16926.0,153.993,154.0321,153.9735,153.993,16926.0
2023-12-29 13:10:00,157.79,157.87,157.77,157.79,65513.0,154.0028,154.0809,153.9833,154.0028,65513.0
2023-12-29 13:15:00,157.79,157.81,157.66,157.67,96097.0,154.0028,154.0223,153.8759,153.8857,96097.0
2023-12-29 13:20:00,157.65,157.7,157.61,157.65,17635.0,153.8662,153.915,153.8271,153.8662,17635.0
2023-12-29 13:25:00,157.65,157.69,157.62,157.64,24211.0,153.8662,153.9052,153.8369,153.8564,24211.0
2023-12-29 13:30:00,157.64,157.75,157.64,157.69,18078.0,153.8564,153.9638,153.8564,153.9052,18078.0
2023-12-29 13:35:00,157.69,157.79,157.69,157.78,51757.0,153.9052,154.0028,153.9052,153.993,51757.0
2023-12-29 13:40:00,157.78,157.87,157.73,157.82,32407.0,153.993,154.0809,153.9442,154.0321,32407.0
2023-12-29 13:45:00,157.82,157.89,157.78,157.89,22992.0,154.0321,154.1004,153.993,154.1004,22992.0
2023-12-29 13:50:00,157.88,157.9,157.75,157.75,21023.0,154.0906,154.1102,153.9638,153.9638,21023.0
2023-12-29 13:55:00,157.75,157.82,157.72,157.76,26350.0,153.9638,154.0321,153.9345,153.9735,26350.0
2023-12-29 14:00:00,157.76,157.81,157.73,157.77,79160.0,153.9735,154.0223,153.9442,153.9833,79160.0
2023-12-29 14:05:00,157.78,157.81,157.75,157.75,56055.0,153.993,154.0223,153.9638,153.9638,56055.0
2023-12-29 14:10:00,157.75,157.79,157.71,157.75,56510.0,153.9638,154.0028,153.9247,153.9638,56510.0
2023-12-29 14:15:00,157.74,157.83,157.72,157.83,30865.0,153.954,154.0418,153.9345,154.0418,30865.0
2023-12-29 14:20:00,157.83,157.9,157.81,157.87,42664.0,154.0418,154.1102,154.0223,154.0809,42664.0
2023-12-29 14:25:00,157.87,157.91,157.78,157.81,63839.0,154.0809,154.1199,153.993,154.0223,63839.0
2023-12-29 14:30:00,157.8,157.88,157.79,157.84,31414.0,154.0126,154.0906,154.0028,154.0516,31414.0
2023-12-29 14:35:00,157.85,157.89,157.82,157.87,30422.0,154.0614,154.1004,154.0321,154.0809,30422.0
2023-12-29 14:40:00,157.86,157.89,157.83,157.85,22202.0,154.0711,154.1004,154.0418,154.0614,22202.0
2023-12-29 14:45:00,157.86,157.92,157.85,157.9,20758.0,154.0711,154.1297,154.0614,154.1102,20758.0
2023-12-29 14:50:00,157.91,157.94,157.89,157.91,45771.0,154.1199,154.1492,154.1004,154.1199,45771.0
2023-12-29 14:55:00,157.91,157.94,157.87,157.92,19936.0,154.1199,154.1492,154.0809,154.1297,19936.0
2023-12-29 15:00:00,157.92,157.92,157.81,157.82,21968.0,154.1297,154.1297,154.0223,154.0321,21968.0
2023-12-29 15:05:00,157.83,157.98,157.8,157.98,37991.0,154.0418,154.1882,154.0126,154.1882,37991.0
2023-12-29 15:10:00,157.98,158.02,157.9,157.99,32705.0,154.1882,154.2273,154.1102,154.198,32705.0
2023-12-29 15:15:00,157.98,158.0,157.88,157.88,77197.0,154.1882,154.2078,154.0906,154.0906,77197.0
2023-12-29 15:20:00,157.89,157.91,157.76,157.87,90265.0,154.1004,154.1199,153.9735,154.0809,90265.0
2023-12-29 15:25:00,157.88,158.02,157.86,158.0,57382.0,154.0906,154.2273,154.0711,154.2078,57382.0
2023-12-29 15:30:00,157.99,157.99,157.88,157.92,82773.0,154.198,154.198,154.0906,154.1297,82773.0
2023-12-29 15:35:00,157.92,157.97,157.91,157.93,96038.0,154.1297,154.1785,154.1199,154.1394,96038.0
2023-12-29 15:40:00,157.94,157.99,157.82,157.83,233113.0,154.1492,154.198,154.0321,154.0418,233113.0
2023-12-29 15:45:00,157.82,157.88,157.77,157.78,97452.0,154.0321,154.0906,153.9833,153.993,97452.0
2023-12-29 15:50:00,157.79,157.89,157.59,157.6,312566.0,154.0028,154.1004,153.8076,153.8174,312566.0
2023-12-29 15:55:00,157.58,157.91,157.56,157.79,198820.0,153.7978,154.1199,153.7783,154.0028,198820.0
2024-01-02 09:30:00,156.99,157.47,156.77,157.43,180926.0,153.222,153.6905,153.0073,153.6514,180926.0
2024-01-02 09:35:00,157.46,157.55,157.14,157.17,104580.0,153.6807,153.7686,153.3684,153.3977,104580.0
2024-01-02 09:40:00,157.18,157.62,157.18,157.52,190983.0,153.4074,153.8369,153.4074,153.7393,190983.0
2024-01-02 09:45:00,157.52,157.59,157.31,157.44,182920.0,153.7393,153.8076,153.5343,153.6612,182920.0
2024-01-02 09:50:00,157.44,157.73,157.42,157.5,171632.0,153.6612,153.9442,153.6417,153.7198,171632.0
2024-01-02 09:55:00,157.5,157.96,157.49,157.95,141064.0,153.7198,154.1687,153.71,154.159,141064.0
2024-01-02 10:00:00,157.95,158.07,157.92,157.99,63994.0,154.159,154.2761,154.1297,154.198,63994.0
2024-01-02 10:05:00,157.99,158.04,157.82,157.91,79397.0,154.198,154.2468,154.0321,154.1199,79397.0
2024-01-02 10:10:00,157.91,157.96,157.77,157.81,73680.0,154.1199,154.1687,153.9833,154.0223,73680.0
2024-01-02 10:15:00,157.8,157.94,157.78,157.89,77942.0,154.0126,154.1492,153.993,154.1004,77942.0
2024-01-02 10:20:00,157.89,158.02,157.82,157.83,71823.0,154.1004,154.2273,154.0321,154.0418,71823.0
2024-01-02 10:25:00,157.85,157.86,157.7,157.82,81942.0,154.0614,154.0711,153.915,154.0321,81942.0
2024-01-02 10:30:00,157.81,157.82,157.61,157.62,74849.0,154.0223,154.0321,153.8271,153.8369,74849.0
2024-01-02 10:35:00,157.63,157.67,157.53,157.61,111535.0,153.8466,153.8857,153.749,153.8271,111535.0
2024-01-02 10:40:00,157.62,157.9,157.62,157.84,80648.0,153.8369,154.1102,153.8369,154.0516,80648.0
2024-01-02 10:45:00,157.84,157.9,157.8,157.84,55072.0,154.0516,154.1102,154.0126,154.0516,55072.0
2024-01-02 10:50:00,157.85,157.98,157.8,157.82,45303.0,154.0614,154.1882,154.0126,154.0321,45303.0
2024-01-02 10:55:00,157.83,157.84,157.66,157.7,126334.0,154.0418,154.0516,153.8759,153.915,126334.0
2024-01-02 11:00:00,157.7,157.85,157.67,157.83,67318.0,153.915,154.0614,153.8857,154.0418,67318.0
2024-01-02 11:05:00,157.83,157.86,157.66,157.86,137874.0,154.0418,154.0711,153.8759,154.0711,137874.0
2024-01-02 11:10:00,157.85,157.93,157.69,157.78,87896.0,154.0614,154.1394,153.9052,153.993,87896.0
2024-01-02 11:15:00,157.77,157.89,157.73,157.75,118192.0,153.9833,154.1004,153.9442,153.9638,118192.0
2024-01-02 11:20:00,157.74,157.79,157.66,157.75,64899.0,153.954,154.0028,153.8759,153.9638,64899.0
2024-01-02 11:25:00,157.75,157.76,157.7,157.73,144981.0,153.9638,153.9735,153.915,153.9442,144981.0
2024-01-02 11:30:00,157.73,157.76,157.7,157.74,87354.0,153.9442,153.9735,153.915,153.954,87354.0
2024-01-02 11:35:00,157.74,157.77,157.7,157.73,126723.0,153.954,153.9833,153.915,153.9442,126723.0
2024-01-02 11:40:00,157.73,157.88,157.72,157.87,89467.0,153.9442,154.0906,153.9345,154.0809,89467.0
2024-01-02 11:45:00,157.87,158.03,157.84,158.0,55024.0,154.0809,154.237,154.0516,154.2078,55024.0
2024-01-02 11:50:00,158.02,158.06,157.97,158.04,78062.0,154.2273,154.2663,154.1785,154.2468,78062.0
2024-01-02 11:55:00,158.04,158.12,158.03,158.1,90765.0,154.2468,154.3249,154.237,154.3054,90765.0
2024-01-02 12:00:00,158.11,158.14,158.06,158.07,64097.0,154.3151,154.3444,154.2663,154.2761,64097.0
2024-01-02 12:05:00,158.06,158.08,158.04,158.06,71215.0,154.2663,154.2858,154.2468,154.2663,71215.0
2024-01-02 12:10:00,158.06,158.21,158.05,158.18,114944.0,154.2663,154.4127,154.2566,154.3834,114944.0
2024-01-02 12:15:00,158.18,158.18,158.01,158.12,164810.0,154.3834,154.3834,154.2175,154.3249,164810.0
2024-01-02 12:20:00,158.13,158.21,158.09,158.15,71368.0,154.3346,154.4127,154.2956,154.3542,71368.0
2024-01-02 12:25:00,158.14,158.17,158.09,158.14,43039.0,154.3444,154.3737,154.2956,154.3444,43039.0
2024-01-02 12:30:00,158.14,158.22,158.13,158.18,109285.0,154.3444,154.4225,154.3346,154.3834,109285.0
2024-01-02 12:35:00,158.19,158.31,158.18,158.29,71775.0,154.3932,154.5103,154.3834,154.4908,71775.0
2024-01-02 12:40:00,158.3,158.35,158.27,158.29,58407.0,154.5006,154.5494,154.4713,154.4908,58407.0
2024-01-02 12:45:00,158.29,158.29,158.13,158.18,45585.0,154.4908,154.4908,154.3346,154.3834,45585.0
2024-01-02 12:50:00,158.19,158.2,158.1,158.18,182378.0,154.3932,154.403,154.3054,154.3834,182378.0
2024-01-02 12:55:00,158.18,158.19,158.08,158.14,82860.0,154.3834,154.3932,154.2858,154.3444,82860.0
2024-01-02 13:00:00,158.14,158.14,158.07,158.1,34069.0,154.3444,154.3444,154.2761,154.3054,34069.0
2024-01-02 13:05:00,158.1,158.14,158.02,158.05,34441.0,154.3054,154.3444,154.2273,154.2566,34441.0
2024-01-02 13:10:00,158.04,158.17,158.0,158.15,138027.0,154.2468,154.3737,154.2078,154.3542,138027.0
2024-01-02 13:15:00,158.15,158.22,158.1,158.16,43493.0,154.3542,154.4225,154.3054,154.3639,43493.0
2024-01-02 13:20:00,158.17,158.19,158.08,158.15,132784.0,154.3737,154.3932,154.2858,154.3542,132784.0
2024-01-02 13:25:00,158.14,158.22,158.1,158.11,77059.0,154.3444,154.4225,154.3054,154.3151,77059.0
2024-01-02 13:30:00,158.1,158.13,158.01,158.13,44352.0,154.3054,154.3346,154.2175,154.3346,44352.0
2024-01-02 13:35:00,158.12,158.15,158.1,158.13,31162.0,154.3249,154.3542,154.3054,154.3346,31162.0
2024-01-02 13:40:00,158.13,158.17,158.09,158.13,42643.0,154.3346,154.3737,154.2956,154.3346,42643.0
2024-01-02 13:45:00,158.12,158.19,158.08,158.13,57933.0,154.3249,154.3932,154.2858,154.3346,57933.0
2024-01-02 13:50:00,158.12,158.15,157.99,158.02,49815.0,154.3249,154.3542,154.198,154.2273,49815.0
2024-01-02 13:55:00,158.02,158.05,157.92,157.93,46951.0,154.2273,154.2566,154.1297,154.1394,46951.0
2024-01-02 14:00:00,157.93,157.96,157.83,157.86,53207.0,154.1394,154.1687,154.0418,154.0711,53207.0
2024-01-02 14:05:00,157.85,157.88,157.74,157.83,109934.0,154.0614,154.0906,153.954,154.0418,109934.0
2024-01-02 14:10:00,157.82,157.92,157.79,157.85,86403.0,154.0321,154.1297,154.0028,154.0614,86403.0
2024-01-02 14:15:00,157.85,157.85,157.74,157.77,76177.0,154.0614,154.0614,153.954,153.9833,76177.0
2024-01-02 14:20:00,157.75,157.81,157.68,157.69,26513.0,153.9638,154.0223,153.8954,153.9052,26513.0
2024-01-02 14:25:00,157.69,157.78,157.66,157.76,58754.0,153.9052,153.993,153.8759,153.9735,58754.0
2024-01-02 14:30:00,157.76,157.79,157.64,157.65,116997.0,153.9735,154.0028,153.8564,153.8662,116997.0
2024-01-02 14:35:00,157.65,157.65,157.58,157.58,42665.0,153.8662,153.8662,153.7978,153.7978,42665.0
2024-01-02 14:40:00,157.58,157.63,157.56,157.59,41195.0,153.7978,153.8466,153.7783,153.8076,41195.0
2024-01-02 14:45:00,157.6,157.67,157.56,157.56,63501.0,153.8174,153.8857,153.7783,153.7783,63501.0
2024-01-02 14:50:00,157.56,157.62,157.48,157.52,64541.0,153.7783,153.8369,153.7002,153.7393,64541.0
2024-01-02 14:55:00,157.51,157.52,157.44,157.45,77255.0,153.7295,153.7393,153.6612,153.671,77255.0
2024-01-02 15:00:00,157.45,157.45,157.32,157.33,78266.0,153.671,153.671,153.5441,153.5538,78266.0
2024-01-02 15:05:00,157.34,157.44,157.28,157.36,59770.0,153.5636,153.6612,153.505,153.5831,59770.0
2024-01-02 15:10:00,157.36,157.4,157.29,157.31,69737.0,153.5831,153.6222,153.5148,153.5343,69737.0
2024-01-02 15:15:00,157.31,157.45,157.2,157.43,163035.0,153.5343,153.671,153.427,153.6514,163035.0
2024-01-02 15:20:00,157.42,157.44,157.26,157.34,102908.0,153.6417,153.6612,153.4855,153.5636,102908.0
2024-01-02 15:25:00,157.33,157.36,157.24,157.3,118138.0,153.5538,153.5831,153.466,153.5246,118138.0
2024-01-02 15:30:00,157.3,157.37,157.27,157.29,87491.0,153.5246,153.5929,153.4953,153.5148,87491.0
2024-01-02 15:35:00,157.28,157.3,157.21,157.22,70241.0,153.505,153.5246,153.4367,153.4465,70241.0
2024-01-02 15:40:00,157.22,157.29,157.21,157.28,59797.0,153.4465,153.5148,153.4367,153.505,59797.0
2024-01-02 15:45:00,157.28,157.34,157.22,157.33,162472.0,153.505,153.5636,153.4465,153.5538,162472.0
2024-01-02 15:50:00,157.34,157.61,157.29,157.58,330524.0,153.5636,153.8271,153.5148,153.7978,330524.0
2024-01-02 15:55:00,157.58,157.8,157.57,157.78,420191.0,153.7978,154.0126,153.7881,153.993,420191.0
2024-01-03 09:30:00,156.94,156.98,156.2,156.22,301651.0,153.1732,153.2122,152.451,152.4705,301651.0
2024-01-03 09:35:00,156.22,156.39,156.13,156.34,196916.0,152.4705,152.6364,152.3826,152.5876,196916.0
2024-01-03 09:40:00,156.34,156.49,156.17,156.2,163290.0,152.5876,152.734,152.4217,152.451,163290.0
2024-01-03 09:45:00,156.19,156.22,156.01,156.14,531462.0,152.4412,152.4705,152.2655,152.3924,531462.0
2024-01-03 09:50:00,156.14,156.42,156.02,156.17,146597.0,152.3924,152.6657,152.2753,152.4217,146597.0
2024-01-03 09:55:00,156.17,156.2,156.0,156.13,177076.0,152.4217,152.451,152.2558,152.3826,177076.0
2024-01-03 10:00:00,156.11,156.42,156.06,156.31,137230.0,152.3631,152.6657,152.3143,152.5583,137230.0
2024-01-03 10:05:00,156.35,156.57,156.27,156.3,204895.0,152.5974,152.8121,152.5193,152.5486,204895.0
2024-01-03 10:10:00,156.29,156.31,156.06,156.06,92433.0,152.5388,152.5583,152.3143,152.3143,92433.0
2024-01-03 10:15:00,156.06,156.07,155.9,155.93,66504.0,152.3143,152.3241,152.1582,152.1874,66504.0
2024-01-03 10:20:00,155.91,155.97,155.86,155.95,119793.0,152.1679,152.2265,152.1191,152.207,119793.0
2024-01-03 10:25:00,155.96,156.07,155.9,155.91,141718.0,152.2167,152.3241,152.1582,152.1679,141718.0
2024-01-03 10:30:00,155.9,155.94,155.74,155.76,224703.0,152.1582,152.1972,152.002,152.0215,224703.0
2024-01-03 10:35:00,155.75,155.75,155.51,155.55,224736.0,152.0118,152.0118,151.7775,151.8166,224736.0
2024-01-03 10:40:00,155.54,155.55,155.47,155.49,68351.0,151.8068,151.8166,151.7385,151.758,68351.0
2024-01-03 10:45:00,155.47,155.5,155.36,155.46,117606.0,151.7385,151.7678,151.6311,151.7287,117606.0
2024-01-03 10:50:00,155.46,155.58,155.43,155.46,61183.0,151.7287,151.8458,151.6994,151.7287,61183.0
2024-01-03 10:55:00,155.46,155.7,155.42,155.67,121798.0,151.7287,151.963,151.6897,151.9337,121798.0
2024-01-03 11:00:00,155.67,155.85,155.66,155.77,176981.0,151.9337,152.1094,151.9239,152.0313,176981.0
2024-01-03 11:05:00,155.77,155.93,155.76,155.91,66098.0,152.0313,152.1874,152.0215,152.1679,66098.0
2024-01-03 11:10:00,155.91,155.95,155.82,155.9,45137.0,152.1679,152.207,152.0801,152.1582,45137.0
2024-01-03 11:15:00,155.9,155.98,155.81,155.82,58621.0,152.1582,152.2362,152.0703,152.0801,58621.0
2024-01-03 11:20:00,155.82,155.9,155.75,155.81,140696.0,152.0801,152.1582,152.0118,152.0703,140696.0
2024-01-03 11:25:00,155.8,155.96,155.79,155.92,65171.0,152.0606,152.2167,152.0508,152.1777,65171.0
2024-01-03 11:30:00,155.92,155.97,155.85,155.92,51740.0,152.1777,152.2265,152.1094,152.1777,51740.0
2024-01-03 11:35:00,155.93,155.96,155.85,155.86,60314.0,152.1874,152.2167,152.1094,152.1191,60314.0
2024-01-03 11:40:00,155.86,155.99,155.77,155.99,109314.0,152.1191,152.246,152.0313,152.246,109314.0
2024-01-03 11:45:00,155.99,156.0,155.9,155.95,65973.0,152.246,152.2558,152.1582,152.207,65973.0
2024-01-03 11:50:00,155.95,156.01,155.9,155.91,45206.0,152.207,152.2655,152.1582,152.1679,45206.0
2024-01-03 11:55:00,155.91,155.93,155.84,155.85,26338.0,152.1679,152.1874,152.0996,152.1094,26338.0
2024-01-03 12:00:00,155.87,155.87,155.8,155.86,30923.0,152.1289,152.1289,152.0606,152.1191,30923.0
2024-01-03 12:05:00,155.87,155.9,155.81,155.83,17506.0,152.1289,152.1582,152.0703,152.0898,17506.0
2024-01-03 12:10:00,155.83,155.83,155.75,155.79,41130.0,152.0898,152.0898,152.0118,152.0508,41130.0
2024-01-03 12:15:00,155.79,155.84,155.72,155.72,34243.0,152.0508,152.0996,151.9825,151.9825,34243.0
2024-01-03 12:20:00,155.72,155.83,155.69,155.83,24642.0,151.9825,152.0898,151.9532,152.0898,24642.0
2024-01-03 12:25:00,155.83,155.9,155.82,155.9,52240.0,152.0898,152.1582,152.0801,152.1582,52240.0
2024-01-03 12:30:00,155.91,155.94,155.84,155.89,21117.0,152.1679,152.1972,152.0996,152.1484,21117.0
2024-01-03 12:35:00,155.89,155.95,155.88,155.94,23782.0,152.1484,152.207,152.1386,152.1972,23782.0
2024-01-03 12:40:00,155.95,156.05,155.94,156.01,24574.0,152.207,152.3046,152.1972,152.2655,24574.0
2024-01-03 12:45:00,156.03,156.05,155.97,156.03,53640.0,152.285,152.3046,152.2265,152.285,53640.0
2024-01-03 12:50:00,156.03,156.04,155.96,155.98,38188.0,152.285,152.2948,152.2167,152.2362,38188.0
2024-01-03 12:55:00,155.98,156.19,155.98,156.18,75655.0,152.2362,152.4412,152.2362,152.4314,75655.0
2024-01-03 13:00:00,156.16,156.35,156.16,156.22,39931.0,152.4119,152.5974,152.4119,152.4705,39931.0
2024-01-03 13:05:00,156.22,156.29,156.19,156.27,48145.0,152.4705,152.5388,152.4412,152.5193,48145.0
2024-01-03 13:10:00,156.28,156.35,156.28,156.33,106639.0,152.529,152.5974,152.529,152.5778,106639.0
2024-01-03 13:15:00,156.33,156.39,156.33,156.34,23336.0,152.5778,152.6364,152.5778,152.5876,23336.0
2024-01-03 13:20:00,156.35,156.36,156.3,156.34,16898.0,152.5974,152.6071,152.5486,152.5876,16898.0
2024-01-03 13:25:00,156.33,156.35,156.3,156.34,35141.0,152.5778,152.5974,152.5486,152.5876,35141.0
2024-01-03 13:30:00,156.33,156.34,156.22,156.24,23567.0,152.5778,152.5876,152.4705,152.49,23567.0
2024-01-03 13:35:00,156.24,156.3,156.18,156.28,30403.0,152.49,152.5486,152.4314,152.529,30403.0
2024-01-03 13:40:00,156.28,156.3,156.22,156.25,19779.0,152.529,152.5486,152.4705,152.4998,19779.0
2024-01-03 13:45:00,156.24,156.31,156.24,156.29,35465.0,152.49,152.5583,152.49,152.5388,35465.0
2024-01-03 13:50:00,156.28,156.32,156.21,156.22,19520.0,152.529,152.5681,152.4607,152.4705,19520.0
2024-01-03 13:55:00,156.22,156.26,156.18,156.2,22232.0,152.4705,152.5095,152.4314,152.451,22232.0
2024-01-03 14:00:00,156.19,156.37,156.0,156.02,92564.0,152.4412,152.6169,152.2558,152.2753,92564.0
2024-01-03 14:05:00,156.01,156.14,155.83,156.06,114575.0,152.2655,152.3924,152.0898,152.3143,114575.0
2024-01-03 14:10:00,156.06,156.21,155.89,155.94,70639.0,152.3143,152.4607,152.1484,152.1972,70639.0
2024-01-03 14:15:00,155.94,156.08,155.86,156.03,40977.0,152.1972,152.3338,152.1191,152.285,40977.0
2024-01-03 14:20:00,156.03,156.06,155.91,156.06,37657.0,152.285,152.3143,152.1679,152.3143,37657.0
2024-01-03 14:25:00,156.04,156.54,156.03,156.47,140140.0,152.2948,152.7828,152.285,152.7145,140140.0
2024-01-03 14:30:00,156.47,156.55,156.28,156.38,147701.0,152.7145,152.7926,152.529,152.6266,147701.0
2024-01-03 14:35:00,156.37,156.4,156.2,156.33,81767.0,152.6169,152.6462,152.451,152.5778,81767.0
2024-01-03 14:40:00,156.33,156.48,156.23,156.43,53714.0,152.5778,152.7242,152.4802,152.6754,53714.0
2024-01-03 14:45:00,156.42,156.45,156.26,156.27,32520.0,152.6657,152.695,152.5095,152.5193,32520.0
2024-01-03 14:50:00,156.27,156.28,156.15,156.18,56777.0,152.5193,152.529,152.4022,152.4314,56777.0
2024-01-03 14:55:00,156.17,156.19,156.06,156.06,30791.0,152.4217,152.4412,152.3143,152.3143,30791.0
2024-01-03 15:00:00,156.06,156.07,155.79,155.8,81323.0,152.3143,152.3241,152.0508,152.0606,81323.0
2024-01-03 15:05:00,155.81,155.84,155.65,155.76,58520.0,152.0703,152.0996,151.9142,152.0215,58520.0
2024-01-03 15:10:00,155.75,155.78,155.6,155.65,69394.0,152.0118,152.041,151.8654,151.9142,69394.0
2024-01-03 15:15:00,155.65,155.66,155.53,155.6,220785.0,151.9142,151.9239,151.797,151.8654,220785.0
2024-01-03 15:20:00,155.61,155.69,155.55,155.56,133394.0,151.8751,151.9532,151.8166,151.8263,133394.0
2024-01-03 15:25:00,155.56,155.58,155.46,155.56,63840.0,151.8263,151.8458,151.7287,151.8263,63840.0
2024-01-03 15:30:00,155.56,155.8,155.55,155.78,98216.0,151.8263,152.0606,151.8166,152.041,98216.0
2024-01-03 15:35:00,155.78,155.81,155.6,155.7,56810.0,152.041,152.0703,151.8654,151.963,56810.0
2024-01-03 15:40:00,155.69,155.75,155.55,155.56,77333.0,151.9532,152.0118,151.8166,151.8263,77333.0
2024-01-03 15:45:00,155.54,155.62,155.51,155.52,146040.0,151.8068,151.8849,151.7775,151.7873,146040.0
2024-01-03 15:50:00,155.53,155.56,155.3,155.35,408790.0,151.797,151.8263,151.5726,151.6214,408790.0
2024-01-03 15:55:00,155.35,155.54,155.35,155.47,277503.0,151.6214,151.8068,151.6214,151.7385,277503.0
2024-01-04 09:30:00,155.46,155.73,155.22,155.59,112372.0,151.7287,151.9922,151.4945,151.8556,112372.0
2024-01-04 09:35:00,155.55,155.83,155.38,155.68,81590.0,151.8166,152.0898,151.6506,151.9434,81590.0
2024-01-04 09:40:00,155.64,155.92,155.49,155.84,53705.0,151.9044,152.1777,151.758,152.0996,53705.0
2024-01-04 09:45:00,155.84,155.85,155.55,155.58,59079.0,152.0996,152.1094,151.8166,151.8458,59079.0
2024-01-04 09:50:00,155.58,155.78,155.58,155.74,79472.0,151.8458,152.041,151.8458,152.002,79472.0
2024-01-04 09:55:00,155.75,155.9,155.72,155.74,53874.0,152.0118,152.1582,151.9825,152.002,53874.0
2024-01-04 10:00:00,155.73,156.02,155.69,156.02,84977.0,151.9922,152.2753,151.9532,152.2753,84977.0
2024-01-04 10:05:00,156.03,156.1,155.89,156.09,63289.0,152.285,152.3534,152.1484,152.3436,63289.0
2024-01-04 10:10:00,156.09,156.13,155.98,156.12,95153.0,152.3436,152.3826,152.2362,152.3729,95153.0
2024-01-04 10:15:00,156.12,156.14,156.0,156.1,39901.0,152.3729,152.3924,152.2558,152.3534,39901.0
2024-01-04 10:20:00,156.09,156.11,155.89,155.96,64782.0,152.3436,152.3631,152.1484,152.2167,64782.0
2024-01-04 10:25:00,155.96,156.04,155.89,156.0,54858.0,152.2167,152.2948,152.1484,152.2558,54858.0
2024-01-04 10:30:00,155.99,156.1,155.91,156.05,43247.0,152.246,152.3534,152.1679,152.3046,43247.0
2024-01-04 10:35:00,156.05,156.11,155.95,155.95,92101.0,152.3046,152.3631,152.207,152.207,92101.0
2024-01-04 10:40:00,155.96,156.13,155.94,156.13,33880.0,152.2167,152.3826,152.1972,152.3826,33880.0
2024-01-04 10:45:00,156.12,156.15,156.05,156.09,57488.0,152.3729,152.4022,152.3046,152.3436,57488.0
2024-01-04 10:50:00,156.08,156.1,155.91,156.01,147508.0,152.3338,152.3534,152.1679,152.2655,147508.0
2024-01-04 10:55:00,156.02,156.05,155.94,155.98,49379.0,152.2753,152.3046,152.1972,152.2362,49379.0
2024-01-04 11:00:00,155.98,156.03,155.93,155.97,53863.0,152.2362,152.285,152.1874,152.2265,53863.0
2024-01-04 11:05:00,155.98,156.01,155.92,155.93,49318.0,152.2362,152.2655,152.1777,152.1874,49318.0
2024-01-04 11:10:00,155.93,156.2,155.92,156.17,122701.0,152.1874,152.451,152.1777,152.4217,122701.0
2024-01-04 11:15:00,156.18,156.23,156.07,156.08,77496.0,152.4314,152.4802,152.3241,152.3338,77496.0
2024-01-04 11:20:00,156.09,156.22,156.07,156.21,50364.0,152.3436,152.4705,152.3241,152.4607,50364.0
2024-01-04 11:25:00,156.21,156.29,156.17,156.2,93514.0,152.4607,152.5388,152.4217,152.451,93514.0
2024-01-04 11:30:00,156.2,156.24,156.11,156.11,131251.0,152.451,152.49,152.3631,152.3631,131251.0
2024-01-04 11:35:00,156.12,156.26,156.12,156.18,76959.0,152.3729,152.5095,152.3729,152.4314,76959.0
2024-01-04 11:40:00,156.17,156.17,156.02,156.05,87357.0,152.4217,152.4217,152.2753,152.3046,87357.0
2024-01-04 11:45:00,156.04,156.07,155.96,155.97,69476.0,152.2948,152.3241,152.2167,152.2265,69476.0
2024-01-04 11:50:00,155.97,155.98,155.81,155.93,65606.0,152.2265,152.2362,152.0703,152.1874,65606.0
2024-01-04 11:55:00,155.93,155.95,155.87,155.93,24322.0,152.1874,152.207,152.1289,152.1874,24322.0
2024-01-04 12:00:00,155.93,155.95,155.73,155.82,49202.0,152.1874,152.207,151.9922,152.0801,49202.0
2024-01-04 12:05:00,155.82,155.85,155.73,155.78,46683.0,152.0801,152.1094,151.9922,152.041,46683.0
2024-01-04 12:10:00,155.77,155.94,155.77,155.89,30725.0,152.0313,152.1972,152.0313,152.1484,30725.0
2024-01-04 12:15:00,155.85,155.89,155.81,155.84,31552.0,152.1094,152.1484,152.0703,152.0996,31552.0
2024-01-04 12:20:00,155.85,155.91,155.79,155.81,39540.0,152.1094,152.1679,152.0508,152.0703,39540.0
2024-01-04 12:25:00,155.82,155.92,155.8,155.84,74175.0,152.0801,152.1777,152.0606,152.0996,74175.0
2024-01-04 12:30:00,155.84,155.84,155.68,155.7,61004.0,152.0996,152.0996,151.9434,151.963,61004.0
2024-01-04 12:35:00,155.7,155.8,155.66,155.79,46404.0,151.963,152.0606,151.9239,152.0508,46404.0
2024-01-04 12:40:00,155.78,155.8,155.65,155.68,37347.0,152.041,152.0606,151.9142,151.9434,37347.0
2024-01-04 12:45:00,155.66,155.72,155.57,155.72,37551.0,151.9239,151.9825,151.8361,151.9825,37551.0
2024-01-04 12:50:00,155.73,155.8,155.66,155.79,43039.0,151.9922,152.0606,151.9239,152.0508,43039.0
2024-01-04 12:55:00,155.78,155.78,155.64,155.73,117415.0,152.041,152.041,151.9044,151.9922,117415.0
2024-01-04 13:00:00,155.72,155.75,155.68,155.75,24181.0,151.9825,152.0118,151.9434,152.0118,24181.0
2024-01-04 13:05:00,155.75,155.84,155.74,155.79,35440.0,152.0118,152.0996,152.002,152.0508,35440.0
2024-01-04 13:10:00,155.76,155.79,155.67,155.77,22986.0,152.0215,152.0508,151.9337,152.0313,22986.0
2024-01-04 13:15:00,155.75,155.78,155.71,155.72,15330.0,152.0118,152.041,151.9727,151.9825,15330.0
2024-01-04 13:20:00,155.7,155.78,155.7,155.74,17952.0,151.963,152.041,151.963,152.002,17952.0
2024-01-04 13:25:00,155.75,155.77,155.68,155.69,14368.0,152.0118,152.0313,151.9434,151.9532,14368.0
2024-01-04 13:30:00,155.72,155.77,155.71,155.71,17770.0,151.9825,152.0313,151.9727,151.9727,17770.0
2024-01-04 13:35:00,155.72,155.73,155.62,155.69,22830.0,151.9825,151.9922,151.8849,151.9532,22830.0
2024-01-04 13:40:00,155.71,155.8,155.68,155.79,17121.0,151.9727,152.0606,151.9434,152.0508,17121.0
2024-01-04 13:45:00,155.79,155.81,155.75,155.8,18974.0,152.0508,152.0703,152.0118,152.0606,18974.0
2024-01-04 13:50:00,155.79,155.83,155.73,155.73,31611.0,152.0508,152.0898,151.9922,151.9922,31611.0
2024-01-04 13:55:00,155.72,155.74,155.66,155.7,23472.0,151.9825,152.002,151.9239,151.963,23472.0
2024-01-04 14:00:00,155.7,155.78,155.65,155.66,9196.0,151.963,152.041,151.9142,151.9239,9196.0
2024-01-04 14:05:00,155.66,155.72,155.63,155.65,25281.0,151.9239,151.9825,151.8946,151.9142,25281.0
2024-01-04 14:10:00,155.64,155.71,155.58,155.69,18513.0,151.9044,151.9727,151.8458,151.9532,18513.0
2024-01-04 14:15:00,155.69,155.72,155.62,155.62,16731.0,151.9532,151.9825,151.8849,151.8849,16731.0
2024-01-04 14:20:00,155.61,155.69,155.54,155.56,53946.0,151.8751,151.9532,151.8068,151.8263,53946.0
2024-01-04 14:25:00,155.56,155.63,155.52,155.58,34048.0,151.8263,151.8946,151.7873,151.8458,34048.0
2024-01-04 14:30:00,155.58,155.59,155.52,155.58,84466.0,151.8458,151.8556,151.7873,151.8458,84466.0
2024-01-04 14:35:00,155.58,155.58,155.52,155.54,36271.0,151.8458,151.8458,151.7873,151.8068,36271.0
2024-01-04 14:40:00,155.54,155.54,155.46,155.47,11865.0,151.8068,151.8068,151.7287,151.7385,11865.0
2024-01-04 14:45:00,155.47,155.63,155.43,155.63,18828.0,151.7385,151.8946,151.6994,151.8946,18828.0
2024-01-04 14:50:00,155.63,155.75,155.63,155.7,43665.0,151.8946,152.0118,151.8946,151.963,43665.0
2024-01-04 14:55:00,155.7,155.74,155.62,155.66,21536.0,151.963,152.002,151.8849,151.9239,21536.0
2024-01-04 15:00:00,155.67,155.67,155.59,155.63,57733.0,151.9337,151.9337,151.8556,151.8946,57733.0
2024-01-04 15:05:00,155.63,155.83,155.63,155.82,54519.0,151.8946,152.0898,151.8946,152.0801,54519.0
2024-01-04 15:10:00,155.81,155.83,155.72,155.73,23699.0,152.0703,152.0898,151.9825,151.9922,23699.0
2024-01-04 15:15:00,155.72,155.73,155.56,155.65,64094.0,151.9825,151.9922,151.8263,151.9142,64094.0
2024-01-04 15:20:00,155.63,155.65,155.53,155.58,108356.0,151.8946,151.9142,151.797,151.8458,108356.0
2024-01-04 15:25:00,155.57,155.63,155.54,155.62,22200.0,151.8361,151.8946,151.8068,151.8849,22200.0
2024-01-04 15:30:00,155.61,155.73,155.59,155.67,49341.0,151.8751,151.9922,151.8556,151.9337,49341.0
2024-01-04 15:35:00,155.69,155.71,155.64,155.69,38796.0,151.9532,151.9727,151.9044,151.9532,38796.0
2024-01-04 15:40:00,155.69,155.73,155.61,155.66,44599.0,151.9532,151.9922,151.8751,151.9239,44599.0
2024-01-04 15:45:00,155.66,155.71,155.47,155.48,70444.0,151.9239,151.9727,151.7385,151.7482,70444.0
2024-01-04 15:50:00,155.47,155.49,155.19,155.25,378240.0,151.7385,151.758,151.4652,151.5238,378240.0
2024-01-04 15:55:00,155.26,155.36,155.2,155.27,274997.0,151.5335,151.6311,151.475,151.5433,274997.0
2024-01-05 09:30:00,154.95,155.37,154.83,155.37,118808.0,151.231,151.6409,151.1138,151.6409,118808.0
2024-01-05 09:35:00,155.33,155.41,155.18,155.26,419923.0,151.6018,151.6799,151.4554,151.5335,419923.0
2024-01-05 09:40:00,155.24,155.43,155.1,155.34,76709.0,151.514,151.6994,151.3774,151.6116,76709.0
2024-01-05 09:45:00,155.36,155.54,155.34,155.5,45987.0,151.6311,151.8068,151.6116,151.7678,45987.0
2024-01-05 09:50:00,155.5,155.73,155.49,155.66,35422.0,151.7678,151.9922,151.758,151.9239,35422.0
2024-01-05 09:55:00,155.67,155.7,155.57,155.6,54338.0,151.9337,151.963,151.8361,151.8654,54338.0
2024-01-05 10:00:00,155.61,156.26,155.61,156.24,364175.0,151.8751,152.5095,151.8751,152.49,364175.0
2024-01-05 10:05:00,156.26,156.54,156.24,156.48,334225.0,152.5095,152.7828,152.49,152.7242,334225.0
2024-01-05 10:10:00,156.48,156.6,156.25,156.32,534632.0,152.7242,152.8414,152.4998,152.5681,534632.0
2024-01-05 10:15:00,156.31,156.34,156.1,156.21,171398.0,152.5583,152.5876,152.3534,152.4607,171398.0
2024-01-05 10:20:00,156.2,156.31,156.13,156.29,74384.0,152.451,152.5583,152.3826,152.5388,74384.0
2024-01-05 10:25:00,156.29,156.37,156.15,156.18,87300.0,152.5388,152.6169,152.4022,152.4314,87300.0
2024-01-05 10:30:00,156.18,156.33,156.1,156.31,108356.0,152.4314,152.5778,152.3534,152.5583,108356.0
2024-01-05 10:35:00,156.31,156.39,156.24,156.27,91817.0,152.5583,152.6364,152.49,152.5193,91817.0
2024-01-05 10:40:00,156.27,156.43,156.21,156.4,62834.0,152.5193,152.6754,152.4607,152.6462,62834.0
2024-01-05 10:45:00,156.39,156.44,156.26,156.28,56220.0,152.6364,152.6852,152.5095,152.529,56220.0
2024-01-05 10:50:00,156.28,156.47,156.2,156.46,53192.0,152.529,152.7145,152.451,152.7047,53192.0
2024-01-05 10:55:00,156.46,156.49,156.33,156.38,63085.0,152.7047,152.734,152.5778,152.6266,63085.0
2024-01-05 11:00:00,156.38,156.48,156.31,156.31,52370.0,152.6266,152.7242,152.5583,152.5583,52370.0
2024-01-05 11:05:00,156.32,156.38,156.19,156.33,129511.0,152.5681,152.6266,152.4412,152.5778,129511.0
2024-01-05 11:10:00,156.33,156.44,156.26,156.39,104186.0,152.5778,152.6852,152.5095,152.6364,104186.0
2024-01-05 11:15:00,156.39,156.44,156.05,156.1,136288.0,152.6364,152.6852,152.3046,152.3534,136288.0
2024-01-05 11:20:00,156.1,156.15,156.02,156.07,61324.0,152.3534,152.4022,152.2753,152.3241,61324.0
2024-01-05 11:25:00,156.05,156.1,155.9,155.94,19186.0,152.3046,152.3534,152.1582,152.1972,19186.0
2024-01-05 11:30:00,155.98,156.03,155.92,155.96,25680.0,152.2362,152.285,152.1777,152.2167,25680.0
2024-01-05 11:35:00,155.96,155.97,155.85,155.9,27087.0,152.2167,152.2265,152.1094,152.1582,27087.0
2024-01-05 11:40:00,155.9,155.92,155.84,155.86,49111.0,152.1582,152.1777,152.0996,152.1191,49111.0
2024-01-05 11:45:00,155.86,155.91,155.79,155.83,25140.0,152.1191,152.1679,152.0508,152.0898,25140.0
2024-01-05 11:50:00,155.83,155.9,155.83,155.88,24342.0,152.0898,152.1582,152.0898,152.1386,24342.0
2024-01-05 11:55:00,155.86,155.9,155.77,155.84,29510.0,152.1191,152.1582,152.0313,152.0996,29510.0
2024-01-05 12:00:00,155.83,155.84,155.74,155.74,75852.0,152.0898,152.0996,152.002,152.002,75852.0
2024-01-05 12:05:00,155.72,155.75,155.41,155.43,75556.0,151.9825,152.0118,151.6799,151.6994,75556.0
2024-01-05 12:10:00,155.41,155.57,155.33,155.55,41965.0,151.6799,151.8361,151.6018,151.8166,41965.0
2024-01-05 12:15:00,155.54,155.57,155.43,155.43,25215.0,151.8068,151.8361,151.6994,151.6994,25215.0
2024-01-05 12:20:00,155.45,155.55,155.39,155.39,53690.0,151.719,151.8166,151.6604,151.6604,53690.0
2024-01-05 12:25:00,155.41,155.47,155.35,155.39,34899.0,151.6799,151.7385,151.6214,151.6604,34899.0
2024-01-05 12:30:00,155.39,155.43,155.27,155.28,45755.0,151.6604,151.6994,151.5433,151.553,45755.0
2024-01-05 12:35:00,155.26,155.47,155.24,155.36,32346.0,151.5335,151.7385,151.514,151.6311,32346.0
2024-01-05 12:40:00,155.37,155.48,155.37,155.46,26064.0,151.6409,151.7482,151.6409,151.7287,26064.0
2024-01-05 12:45:00,155.44,155.47,155.34,155.37,29812.0,151.7092,151.7385,151.6116,151.6409,29812.0
2024-01-05 12:50:00,155.36,155.5,155.36,155.42,41456.0,151.6311,151.7678,151.6311,151.6897,41456.0
2024-01-05 12:55:00,155.41,155.44,155.34,155.35,18690.0,151.6799,151.7092,151.6116,151.6214,18690.0
2024-01-05 13:00:00,155.36,155.36,155.16,155.2,45606.0,151.6311,151.6311,151.4359,151.475,45606.0
2024-01-05 13:05:00,155.2,155.26,155.18,155.21,23743.0,151.475,151.5335,151.4554,151.4847,23743.0
2024-01-05 13:10:00,155.22,155.25,155.16,155.18,19624.0,151.4945,151.5238,151.4359,151.4554,19624.0
2024-01-05 13:15:00,155.2,155.21,155.11,155.11,41238.0,151.475,151.4847,151.3871,151.3871,41238.0
2024-01-05 13:20:00,155.11,155.28,155.11,155.28,121981.0,151.3871,151.553,151.3871,151.553,121981.0
2024-01-05 13:25:00,155.29,155.53,155.29,155.51,38324.0,151.5628,151.797,151.5628,151.7775,38324.0
2024-01-05 13:30:00,155.52,155.69,155.52,155.61,41368.0,151.7873,151.9532,151.7873,151.8751,41368.0
2024-01-05 13:35:00,155.62,155.82,155.59,155.82,15648.0,151.8849,152.0801,151.8556,152.0801,15648.0
2024-01-05 13:40:00,155.83,155.86,155.69,155.7,165278.0,152.0898,152.1191,151.9532,151.963,165278.0
2024-01-05 13:45:00,155.71,155.81,155.7,155.75,31844.0,151.9727,152.0703,151.963,152.0118,31844.0
2024-01-05 13:50:00,155.74,155.8,155.68,155.76,50125.0,152.002,152.0606,151.9434,152.0215,50125.0
2024-01-05 13:55:00,155.75,155.82,155.75,155.77,15254.0,152.0118,152.0801,152.0118,152.0313,15254.0
2024-01-05 14:00:00,155.77,155.9,155.77,155.88,28546.0,152.0313,152.1582,152.0313,152.1386,28546.0
2024-01-05 14:05:00,155.87,156.0,155.86,155.97,128851.0,152.1289,152.2558,152.1191,152.2265,128851.0
2024-01-05 14:10:00,155.98,156.07,155.91,155.96,23735.0,152.2362,152.3241,152.1679,152.2167,23735.0
2024-01-05 14:15:00,155.96,155.99,155.8,155.82,35247.0,152.2167,152.246,152.0606,152.0801,35247.0
2024-01-05 14:20:00,155.83,155.93,155.8,155.85,33272.0,152.0898,152.1874,152.0606,152.1094,33272.0
2024-01-05 14:25:00,155.85,155.87,155.79,155.8,15337.0,152.1094,152.1289,152.0508,152.0606,15337.0
2024-01-05 14:30:00,155.79,155.86,155.74,155.78,32112.0,152.0508,152.1191,152.002,152.041,32112.0
2024-01-05 14:35:00,155.8,155.87,155.74,155.77,15341.0,152.0606,152.1289,152.002,152.0313,15341.0
2024-01-05 14:40:00,155.75,155.75,155.58,155.61,25318.0,152.0118,152.0118,151.8458,151.8751,25318.0
2024-01-05 14:45:00,155.62,155.64,155.49,155.51,32895.0,151.8849,151.9044,151.758,151.7775,32895.0
2024-01-05 14:50:00,155.51,155.51,155.29,155.31,28723.0,151.7775,151.7775,151.5628,151.5823,28723.0
2024-01-05 14:55:00,155.3,155.38,155.23,155.29,67484.0,151.5726,151.6506,151.5042,151.5628,67484.0
2024-01-05 15:00:00,155.28,155.34,155.23,155.31,25784.0,151.553,151.6116,151.5042,151.5823,25784.0
2024-01-05 15:05:00,155.31,155.43,155.29,155.41,86063.0,151.5823,151.6994,151.5628,151.6799,86063.0
2024-01-05 15:10:00,155.41,155.56,155.36,155.49,53098.0,151.6799,151.8263,151.6311,151.758,53098.0
2024-01-05 15:15:00,155.48,155.5,155.34,155.38,24937.0,151.7482,151.7678,151.6116,151.6506,24937.0
2024-01-05 15:20:00,155.38,155.5,155.37,155.42,60960.0,151.6506,151.7678,151.6409,151.6897,60960.0
2024-01-05 15:25:00,155.42,155.47,155.3,155.47,39917.0,151.6897,151.7385,151.5726,151.7385,39917.0
2024-01-05 15:30:00,155.45,155.45,155.26,155.39,65525.0,151.719,151.719,151.5335,151.6604,65525.0
2024-01-05 15:35:00,155.39,155.44,155.36,155.41,39920.0,151.6604,151.7092,151.6311,151.6799,39920.0
2024-01-05 15:40:00,155.42,155.59,155.38,155.59,47300.0,151.6897,151.8556,151.6506,151.8556,47300.0
2024-01-05 15:45:00,155.61,155.68,155.52,155.66,153074.0,151.8751,151.9434,151.7873,151.9239,153074.0
2024-01-05 15:50:00,155.66,155.72,155.58,155.71,162212.0,151.9239,151.9825,151.8458,151.9727,162212.0
2024-01-05 15:55:00,155.72,155.79,155.63,155.71,663029.0,151.9825,152.0508,151.8946,151.9727,663029.0
2024-01-08 09:30:00,155.66,155.83,155.55,155.82,110036.0,151.9239,152.0898,151.8166,152.0801,110036.0
2024-01-08 09:35:00,155.87,155.94,155.63,155.7,28820.0,152.1289,152.1972,151.8946,151.963,28820.0
2024-01-08 09:40:00,155.71,155.71,155.3,155.45,167420.0,151.9727,151.9727,151.5726,151.719,167420.0
2024-01-08 09:45:00,155.46,155.64,155.46,155.55,42298.0,151.7287,151.9044,151.7287,151.8166,42298.0
2024-01-08 09:50:00,155.56,155.78,155.42,155.48,112188.0,151.8263,152.041,151.6897,151.7482,112188.0
2024-01-08 09:55:00,155.47,155.81,155.45,155.79,99147.0,151.7385,152.0703,151.719,152.0508,99147.0
2024-01-08 10:00:00,155.79,155.82,155.59,155.8,43179.0,152.0508,152.0801,151.8556,152.0606,43179.0
2024-01-08 10:05:00,155.81,155.86,155.68,155.72,124654.0,152.0703,152.1191,151.9434,151.9825,124654.0
2024-01-08 10:10:00,155.73,155.82,155.62,155.67,80618.0,151.9922,152.0801,151.8849,151.9337,80618.0
2024-01-08 10:15:00,155.68,155.88,155.67,155.84,72738.0,151.9434,152.1386,151.9337,152.0996,72738.0
2024-01-08 10:20:00,155.85,155.86,155.75,155.84,106312.0,152.1094,152.1191,152.0118,152.0996,106312.0
2024-01-08 10:25:00,155.87,155.9,155.83,155.88,266447.0,152.1289,152.1582,152.0898,152.1386,266447.0
2024-01-08 10:30:00,155.89,156.09,155.89,156.06,307532.0,152.1484,152.3436,152.1484,152.3143,307532.0
2024-01-08 10:35:00,156.05,156.09,156.01,156.08,248460.0,152.3046,152.3436,152.2655,152.3338,248460.0
2024-01-08 10:40:00,156.08,156.19,156.07,156.18,198013.0,152.3338,152.4412,152.3241,152.4314,198013.0
2024-01-08 10:45:00,156.19,156.27,156.13,156.26,112269.0,152.4412,152.5193,152.3826,152.5095,112269.0
2024-01-08 10:50:00,156.27,156.29,156.12,156.14,53174.0,152.5193,152.5388,152.3729,152.3924,53174.0
2024-01-08 10:55:00,156.14,156.19,156.12,156.15,22622.0,152.3924,152.4412,152.3729,152.4022,22622.0
2024-01-08 11:00:00,156.18,156.19,156.01,156.01,58228.0,152.4314,152.4412,152.2655,152.2655,58228.0
2024-01-08 11:05:00,156.01,156.17,156.01,156.11,44667.0,152.2655,152.4217,152.2655,152.3631,44667.0
2024-01-08 11:10:00,156.12,156.17,156.02,156.15,52003.0,152.3729,152.4217,152.2753,152.4022,52003.0
2024-01-08 11:15:00,156.14,156.23,156.1,156.23,25579.0,152.3924,152.4802,152.3534,152.4802,25579.0
2024-01-08 11:20:00,156.23,156.31,156.15,156.22,43509.0,152.4802,152.5583,152.4022,152.4705,43509.0
2024-01-08 11:25:00,156.22,156.28,156.19,156.25,41101.0,152.4705,152.529,152.4412,152.4998,41101.0
2024-01-08 11:30:00,156.25,156.27,156.2,156.21,23544.0,152.4998,152.5193,152.451,152.4607,23544.0
2024-01-08 11:35:00,156.22,156.29,156.17,156.25,65704.0,152.4705,152.5388,152.4217,152.4998,65704.0
2024-01-08 11:40:00,156.25,156.32,156.2,156.29,19372.0,152.4998,152.5681,152.451,152.5388,19372.0
2024-01-08 11:45:00,156.3,156.37,156.27,156.31,22997.0,152.5486,152.6169,152.5193,152.5583,22997.0
2024-01-08 11:50:00,156.3,156.35,156.27,156.34,27706.0,152.5486,152.5974,152.5193,152.5876,27706.0
2024-01-08 11:55:00,156.33,156.38,156.27,156.38,117548.0,152.5778,152.6266,152.5193,152.6266,117548.0
2024-01-08 12:00:00,156.39,156.5,156.37,156.41,573255.0,152.6364,152.7438,152.6169,152.6559,573255.0
2024-01-08 12:05:00,156.4,156.44,156.29,156.3,160971.0,152.6462,152.6852,152.5388,152.5486,160971.0
2024-01-08 12:10:00,156.29,156.34,156.26,156.28,85843.0,152.5388,152.5876,152.5095,152.529,85843.0
2024-01-08 12:15:00,156.28,156.36,156.27,156.31,35516.0,152.529,152.6071,152.5193,152.5583,35516.0
2024-01-08 12:20:00,156.31,156.31,156.12,156.21,20351.0,152.5583,152.5583,152.3729,152.4607,20351.0
2024-01-08 12:25:00,156.19,156.22,156.16,156.18,15915.0,152.4412,152.4705,152.4119,152.4314,15915.0
2024-01-08 12:30:00,156.19,156.29,156.18,156.28,15134.0,152.4412,152.5388,152.4314,152.529,15134.0
2024-01-08 12:35:00,156.28,156.35,156.28,156.34,12387.0,152.529,152.5974,152.529,152.5876,12387.0
2024-01-08 12:40:00,156.33,156.34,156.26,156.3,20952.0,152.5778,152.5876,152.5095,152.5486,20952.0
2024-01-08 12:45:00,156.3,156.36,156.29,156.34,13678.0,152.5486,152.6071,152.5388,152.5876,13678.0
2024-01-08 12:50:00,156.34,156.45,156.32,156.44,22001.0,152.5876,152.695,152.5681,152.6852,22001.0
2024-01-08 12:55:00,156.44,156.46,156.4,156.45,20628.0,152.6852,152.7047,152.6462,152.695,20628.0
2024-01-08 13:00:00,156.46,156.52,156.44,156.51,69115.0,152.7047,152.7633,152.6852,152.7535,69115.0
2024-01-08 13:05:00,156.56,156.62,156.53,156.53,39522.0,152.8023,152.8609,152.773,152.773,39522.0
2024-01-08 13:10:00,156.51,156.51,156.42,156.47,18276.0,152.7535,152.7535,152.6657,152.7145,18276.0
2024-01-08 13:15:00,156.47,156.52,156.45,156.46,21498.0,152.7145,152.7633,152.695,152.7047,21498.0
2024-01-08 13:20:00,156.44,156.55,156.44,156.55,15651.0,152.6852,152.7926,152.6852,152.7926,15651.0
2024-01-08 13:25:00,156.55,156.55,156.44,156.46,21554.0,152.7926,152.7926,152.6852,152.7047,21554.0
2024-01-08 13:30:00,156.47,156.53,156.46,156.53,29577.0,152.7145,152.773,152.7047,152.773,29577.0
2024-01-08 13:35:00,156.51,156.53,156.48,156.5,18827.0,152.7535,152.773,152.7242,152.7438,18827.0
2024-01-08 13:40:00,156.49,156.53,156.45,156.53,40388.0,152.734,152.773,152.695,152.773,40388.0
2024-01-08 13:45:00,156.53,156.61,156.52,156.54,27131.0,152.773,152.8511,152.7633,152.7828,27131.0
2024-01-08 13:50:00,156.55,156.56,156.48,156.55,16959.0,152.7926,152.8023,152.7242,152.7926,16959.0
2024-01-08 13:55:00,156.55,156.63,156.54,156.62,41120.0,152.7926,152.8706,152.7828,152.8609,41120.0
2024-01-08 14:00:00,156.62,156.64,156.55,156.6,32500.0,152.8609,152.8804,152.7926,152.8414,32500.0
2024-01-08 14:05:00,156.61,156.63,156.56,156.61,57426.0,152.8511,152.8706,152.8023,152.8511,57426.0
2024-01-08 14:10:00,156.61,156.77,156.6,156.76,79424.0,152.8511,153.0073,152.8414,152.9975,79424.0
2024-01-08 14:15:00,156.76,156.8,156.74,156.77,36259.0,152.9975,153.0366,152.978,153.0073,36259.0
2024-01-08 14:20:00,156.77,156.81,156.73,156.8,59102.0,153.0073,153.0463,152.9682,153.0366,59102.0
2024-01-08 14:25:00,156.83,156.97,156.83,156.92,42652.0,153.0658,153.2025,153.0658,153.1537,42652.0
2024-01-08 14:30:00,156.93,157.07,156.93,156.98,123144.0,153.1634,153.3001,153.1634,153.2122,123144.0
2024-01-08 14:35:00,156.99,157.0,156.91,156.94,98184.0,153.222,153.2318,153.1439,153.1732,98184.0
2024-01-08 14:40:00,156.95,157.06,156.93,157.01,38590.0,153.183,153.2903,153.1634,153.2415,38590.0
2024-01-08 14:45:00,157.0,157.09,156.99,157.07,40409.0,153.2318,153.3196,153.222,153.3001,40409.0
2024-01-08 14:50:00,157.07,157.12,157.04,157.06,51054.0,153.3001,153.3489,153.2708,153.2903,51054.0
2024-01-08 14:55:00,157.08,157.24,157.07,157.16,28984.0,153.3098,153.466,153.3001,153.3879,28984.0
2024-01-08 15:00:00,157.17,157.18,157.05,157.18,53798.0,153.3977,153.4074,153.2806,153.4074,53798.0
2024-01-08 15:05:00,157.17,157.19,157.08,157.1,52197.0,153.3977,153.4172,153.3098,153.3294,52197.0
2024-01-08 15:10:00,157.12,157.12,156.98,156.99,38404.0,153.3489,153.3489,153.2122,153.222,38404.0
2024-01-08 15:15:00,156.99,157.14,156.98,157.11,62234.0,153.222,153.3684,153.2122,153.3391,62234.0
2024-01-08 15:20:00,157.11,157.13,157.08,157.11,72913.0,153.3391,153.3586,153.3098,153.3391,72913.0
2024-01-08 15:25:00,157.11,157.12,157.02,157.05,98548.0,153.3391,153.3489,153.2513,153.2806,98548.0
2024-01-08 15:30:00,157.05,157.13,157.02,157.12,117546.0,153.2806,153.3586,153.2513,153.3489,117546.0
2024-01-08 15:35:00,157.12,157.29,157.06,157.28,151121.0,153.3489,153.5148,153.2903,153.505,151121.0
2024-01-08 15:40:00,157.28,157.35,157.19,157.24,147117.0,153.505,153.5734,153.4172,153.466,147117.0
2024-01-08 15:45:00,157.23,157.23,157.06,157.06,245689.0,153.4562,153.4562,153.2903,153.2903,245689.0
2024-01-08 15:50:00,157.06,157.37,157.06,157.32,396088.0,153.2903,153.5929,153.2903,153.5441,396088.0
2024-01-08 15:55:00,157.31,157.38,157.26,157.34,607384.0,153.5343,153.6026,153.4855,153.5636,607384.0
2024-01-09 09:30:00,156.45,156.45,156.07,156.3,101420.0,152.695,152.695,152.3241,152.5486,101420.0
2024-01-09 09:35:00,156.33,156.49,156.3,156.4,64232.0,152.5778,152.734,152.5486,152.6462,64232.0
2024-01-09 09:40:00,156.42,156.55,156.34,156.4,59086.0,152.6657,152.7926,152.5876,152.6462,59086.0
2024-01-09 09:45:00,156.39,156.39,156.16,156.31,62050.0,152.6364,152.6364,152.4119,152.5583,62050.0
2024-01-09 09:50:00,156.31,156.44,156.27,156.39,54431.0,152.5583,152.6852,152.5193,152.6364,54431.0
2024-01-09 09:55:00,156.37,156.43,156.3,156.43,31357.0,152.6169,152.6754,152.5486,152.6754,31357.0
2024-01-09 10:00:00,156.44,156.53,156.33,156.34,96387.0,152.6852,152.773,152.5778,152.5876,96387.0
2024-01-09 10:05:00,156.32,156.51,156.25,156.48,119031.0,152.5681,152.7535,152.4998,152.7242,119031.0
2024-01-09 10:10:00,156.47,156.5,156.34,156.48,37016.0,152.7145,152.7438,152.5876,152.7242,37016.0
2024-01-09 10:15:00,156.5,156.69,156.49,156.65,30580.0,152.7438,152.9292,152.734,152.8902,30580.0
2024-01-09 10:20:00,156.64,156.65,156.57,156.57,20341.0,152.8804,152.8902,152.8121,152.8121,20341.0
2024-01-09 10:25:00,156.56,156.68,156.54,156.59,22724.0,152.8023,152.9194,152.7828,152.8316,22724.0
2024-01-09 10:30:00,156.59,156.7,156.57,156.69,38559.0,152.8316,152.939,152.8121,152.9292,38559.0
2024-01-09 10:35:00,156.68,156.68,156.56,156.62,41396.0,152.9194,152.9194,152.8023,152.8609,41396.0
2024-01-09 10:40:00,156.61,156.66,156.58,156.65,31391.0,152.8511,152.8999,152.8218,152.8902,31391.0
2024-01-09 10:45:00,156.63,156.67,156.55,156.57,28218.0,152.8706,152.9097,152.7926,152.8121,28218.0
2024-01-09 10:50:00,156.6,156.6,156.41,156.43,36851.0,152.8414,152.8414,152.6559,152.6754,36851.0
2024-01-09 10:55:00,156.44,156.46,156.35,156.36,25513.0,152.6852,152.7047,152.5974,152.6071,25513.0
2024-01-09 11:00:00,156.35,156.52,156.34,156.5,34207.0,152.5974,152.7633,152.5876,152.7438,34207.0
2024-01-09 11:05:00,156.49,156.5,156.4,156.42,25659.0,152.734,152.7438,152.6462,152.6657,25659.0
2024-01-09 11:10:00,156.44,156.46,156.37,156.44,14344.0,152.6852,152.7047,152.6169,152.6852,14344.0
2024-01-09 11:15:00,156.44,156.56,156.4,156.5,53146.0,152.6852,152.8023,152.6462,152.7438,53146.0
2024-01-09 11:20:00,156.5,156.63,156.5,156.6,30661.0,152.7438,152.8706,152.7438,152.8414,30661.0
2024-01-09 11:25:00,156.61,156.65,156.58,156.62,13527.0,152.8511,152.8902,152.8218,152.8609,13527.0
2024-01-09 11:30:00,156.64,156.75,156.64,156.74,22694.0,152.8804,152.9878,152.8804,152.978,22694.0
2024-01-09 11:35:00,156.72,156.75,156.6,156.63,23478.0,152.9585,152.9878,152.8414,152.8706,23478.0
2024-01-09 11:40:00,156.64,156.65,156.57,156.64,47092.0,152.8804,152.8902,152.8121,152.8804,47092.0
2024-01-09 11:45:00,156.65,156.69,156.63,156.66,114877.0,152.8902,152.9292,152.8706,152.8999,114877.0
2024-01-09 11:50:00,156.65,156.74,156.65,156.7,44974.0,152.8902,152.978,152.8902,152.939,44974.0
2024-01-09 11:55:00,156.7,156.85,156.7,156.84,49015.0,152.939,153.0854,152.939,153.0756,49015.0
2024-01-09 12:00:00,156.85,156.86,156.73,156.75,59488.0,153.0854,153.0951,152.9682,152.9878,59488.0
2024-01-09 12:05:00,156.76,156.84,156.74,156.83,28417.0,152.9975,153.0756,152.978,153.0658,28417.0
2024-01-09 12:10:00,156.83,156.83,156.75,156.8,65766.0,153.0658,153.0658,152.9878,153.0366,65766.0
2024-01-09 12:15:00,156.81,156.83,156.73,156.74,14307.0,153.0463,153.0658,152.9682,152.978,14307.0
2024-01-09 12:20:00,156.73,156.83,156.71,156.82,42742.0,152.9682,153.0658,152.9487,153.0561,42742.0
2024-01-09 12:25:00,156.83,156.86,156.8,156.84,54605.0,153.0658,153.0951,153.0366,153.0756,54605.0
2024-01-09 12:30:00,156.84,156.87,156.81,156.81,11659.0,153.0756,153.1049,153.0463,153.0463,11659.0
2024-01-09 12:35:00,156.83,156.83,156.79,156.8,12634.0,153.0658,153.0658,153.0268,153.0366,12634.0
2024-01-09 12:40:00,156.79,156.88,156.79,156.87,15831.0,153.0268,153.1146,153.0268,153.1049,15831.0
2024-01-09 12:45:00,156.87,156.89,156.78,156.79,16252.0,153.1049,153.1244,153.017,153.0268,16252.0
2024-01-09 12:50:00,156.8,156.88,156.77,156.84,10084.0,153.0366,153.1146,153.0073,153.0756,10084.0
2024-01-09 12:55:00,156.83,156.84,156.78,156.83,43254.0,153.0658,153.0756,153.017,153.0658,43254.0
2024-01-09 13:00:00,156.83,157.08,156.82,157.01,62289.0,153.0658,153.3098,153.0561,153.2415,62289.0
2024-01-09 13:05:00,157.02,157.03,156.76,156.78,19604.0,153.2513,153.261,152.9975,153.017,19604.0
2024-01-09 13:10:00,156.77,156.84,156.77,156.81,31170.0,153.0073,153.0756,153.0073,153.0463,31170.0
2024-01-09 13:15:00,156.8,156.82,156.75,156.76,15952.0,153.0366,153.0561,152.9878,152.9975,15952.0
2024-01-09 13:20:00,156.75,156.79,156.62,156.64,29399.0,152.9878,153.0268,152.8609,152.8804,29399.0
2024-01-09 13:25:00,156.63,156.64,156.55,156.59,25161.0,152.8706,152.8804,152.7926,152.8316,25161.0
2024-01-09 13:30:00,156.59,156.59,156.41,156.45,86813.0,152.8316,152.8316,152.6559,152.695,86813.0
2024-01-09 13:35:00,156.45,156.58,156.44,156.57,46086.0,152.695,152.8218,152.6852,152.8121,46086.0
2024-01-09 13:40:00,156.58,156.61,156.54,156.6,81675.0,152.8218,152.8511,152.7828,152.8414,81675.0
2024-01-09 13:45:00,156.59,156.79,156.57,156.75,64441.0,152.8316,153.0268,152.8121,152.9878,64441.0
2024-01-09 13:50:00,156.77,156.98,156.76,156.91,48245.0,153.0073,153.2122,152.9975,153.1439,48245.0
2024-01-09 13:55:00,156.9,156.91,156.81,156.83,75768.0,153.1342,153.1439,153.0463,153.0658,75768.0
2024-01-09 14:00:00,156.84,156.88,156.8,156.82,57105.0,153.0756,153.1146,153.0366,153.0561,57105.0
2024-01-09 14:05:00,156.82,156.83,156.77,156.81,38915.0,153.0561,153.0658,153.0073,153.0463,38915.0
2024-01-09 14:10:00,156.83,156.85,156.64,156.64,37100.0,153.0658,153.0854,152.8804,152.8804,37100.0
2024-01-09 14:15:00,156.64,156.64,156.52,156.6,27866.0,152.8804,152.8804,152.7633,152.8414,27866.0
2024-01-09 14:20:00,156.59,156.65,156.56,156.58,163250.0,152.8316,152.8902,152.8023,152.8218,163250.0
2024-01-09 14:25:00,156.55,156.59,156.45,156.48,25588.0,152.7926,152.8316,152.695,152.7242,25588.0
2024-01-09 14:30:00,156.48,156.58,156.47,156.54,28916.0,152.7242,152.8218,152.7145,152.7828,28916.0
2024-01-09 14:35:00,156.55,156.56,156.44,156.44,33540.0,152.7926,152.8023,152.6852,152.6852,33540.0
2024-01-09 14:40:00,156.45,156.47,156.35,156.39,32692.0,152.695,152.7145,152.5974,152.6364,32692.0
2024-01-09 14:45:00,156.38,156.49,156.34,156.48,22814.0,152.6266,152.734,152.5876,152.7242,22814.0
2024-01-09 14:50:00,156.48,156.53,156.38,156.52,39222.0,152.7242,152.773,152.6266,152.7633,39222.0
2024-01-09 14:55:00,156.52,156.57,156.44,156.53,15643.0,152.7633,152.8121,152.6852,152.773,15643.0
2024-01-09 15:00:00,156.54,156.64,156.54,156.64,79886.0,152.7828,152.8804,152.7828,152.8804,79886.0
2024-01-09 15:05:00,156.66,156.67,156.38,156.48,23608.0,152.8999,152.9097,152.6266,152.7242,23608.0
2024-01-09 15:10:00,156.5,156.61,156.49,156.54,81318.0,152.7438,152.8511,152.734,152.7828,81318.0
2024-01-09 15:15:00,156.53,156.59,156.51,156.56,62838.0,152.773,152.8316,152.7535,152.8023,62838.0
2024-01-09 15:20:00,156.55,156.72,156.54,156.54,35603.0,152.7926,152.9585,152.7828,152.7828,35603.0
2024-01-09 15:25:00,156.55,156.61,156.53,156.54,42657.0,152.7926,152.8511,152.773,152.7828,42657.0
2024-01-09 15:30:00,156.55,156.57,156.46,156.5,74127.0,152.7926,152.8121,152.7047,152.7438,74127.0
2024-01-09 15:35:00,156.49,156.51,156.44,156.5,124998.0,152.734,152.7535,152.6852,152.7438,124998.0
2024-01-09 15:40:00,156.51,156.51,156.39,156.45,277695.0,152.7535,152.7535,152.6364,152.695,277695.0
2024-01-09 15:45:00,156.45,156.47,156.4,156.41,165539.0,152.695,152.7145,152.6462,152.6559,165539.0
2024-01-09 15:50:00,156.41,156.63,156.37,156.63,486966.0,152.6559,152.8706,152.6169,152.8706,486966.0
2024-01-09 15:55:00,156.63,156.68,156.5,156.58,919727.0,152.8706,152.9194,152.7438,152.8218,919727.0
2024-01-10 09:30:00,156.58,156.65,156.43,156.57,66046.0,152.8218,152.8902,152.6754,152.8121,66046.0
2024-01-10 09:35:00,156.57,156.71,156.48,156.7,41448.0,152.8121,152.9487,152.7242,152.939,41448.0
2024-01-10 09:40:00,156.72,156.78,156.46,156.6,70372.0,152.9585,153.017,152.7047,152.8414,70372.0
2024-01-10 09:45:00,156.62,156.65,156.5,156.61,87930.0,152.8609,152.8902,152.7438,152.8511,87930.0
2024-01-10 09:50:00,156.61,156.71,156.41,156.45,91898.0,152.8511,152.9487,152.6559,152.695,91898.0
2024-01-10 09:55:00,156.45,156.5,156.39,156.42,18232.0,152.695,152.7438,152.6364,152.6657,18232.0
2024-01-10 10:00:00,156.41,156.42,156.2,156.23,31916.0,152.6559,152.6657,152.451,152.4802,31916.0
2024-01-10 10:05:00,156.22,156.24,156.07,156.21,75933.0,152.4705,152.49,152.3241,152.4607,75933.0
2024-01-10 10:10:00,156.21,156.27,156.18,156.2,47330.0,152.4607,152.5193,152.4314,152.451,47330.0
2024-01-10 10:15:00,156.21,156.23,156.11,156.13,37638.0,152.4607,152.4802,152.3631,152.3826,37638.0
2024-01-10 10:20:00,156.14,156.24,156.1,156.22,19668.0,152.3924,152.49,152.3534,152.4705,19668.0
2024-01-10 10:25:00,156.21,156.34,156.17,156.33,22683.0,152.4607,152.5876,152.4217,152.5778,22683.0
2024-01-10 10:30:00,156.32,156.39,156.27,156.34,51184.0,152.5681,152.6364,152.5193,152.5876,51184.0
2024-01-10 10:35:00,156.35,156.37,156.32,156.37,29842.0,152.5974,152.6169,152.5681,152.6169,29842.0
2024-01-10 10:40:00,156.36,156.42,156.36,156.38,18655.0,152.6071,152.6657,152.6071,152.6266,18655.0
2024-01-10 10:45:00,156.39,156.39,156.25,156.37,26499.0,152.6364,152.6364,152.4998,152.6169,26499.0
2024-01-10 10:50:00,156.38,156.38,156.32,156.33,13329.0,152.6266,152.6266,152.5681,152.5778,13329.0
2024-01-10 10:55:00,156.32,156.42,156.31,156.41,23804.0,152.5681,152.6657,152.5583,152.6559,23804.0
2024-01-10 11:00:00,156.42,156.43,156.34,156.35,18053.0,152.6657,152.6754,152.5876,152.5974,18053.0
2024-01-10 11:05:00,156.34,156.41,156.32,156.4,59310.0,152.5876,152.6559,152.5681,152.6462,59310.0
2024-01-10 11:10:00,156.4,156.42,156.19,156.23,64800.0,152.6462,152.6657,152.4412,152.4802,64800.0
2024-01-10 11:15:00,156.22,156.3,156.18,156.29,38977.0,152.4705,152.5486,152.4314,152.5388,38977.0
2024-01-10 11:20:00,156.28,156.36,156.26,156.34,61926.0,152.529,152.6071,152.5095,152.5876,61926.0
2024-01-10 11:25:00,156.33,156.37,156.3,156.33,19686.0,152.5778,152.6169,152.5486,152.5778,19686.0
2024-01-10 11:30:00,156.34,156.35,156.27,156.29,19956.0,152.5876,152.5974,152.5193,152.5388,19956.0
2024-01-10 11:35:00,156.3,156.37,156.27,156.37,16485.0,152.5486,152.6169,152.5193,152.6169,16485.0
2024-01-10 11:40:00,156.37,156.42,156.37,156.41,49681.0,152.6169,152.6657,152.6169,152.6559,49681.0
2024-01-10 11:45:00,156.41,156.46,156.39,156.42,21682.0,152.6559,152.7047,152.6364,152.6657,21682.0
2024-01-10 11:50:00,156.41,156.44,156.31,156.43,39258.0,152.6559,152.6852,152.5583,152.6754,39258.0
2024-01-10 11:55:00,156.43,156.49,156.4,156.44,15109.0,152.6754,152.734,152.6462,152.6852,15109.0
2024-01-10 12:00:00,156.45,156.45,156.34,156.41,26249.0,152.695,152.695,152.5876,152.6559,26249.0
2024-01-10 12:05:00,156.39,156.47,156.36,156.45,57134.0,152.6364,152.7145,152.6071,152.695,57134.0
2024-01-10 12:10:00,156.45,156.47,156.42,156.45,52671.0,152.695,152.7145,152.6657,152.695,52671.0
2024-01-10 12:15:00,156.44,156.45,156.39,156.42,6590.0,152.6852,152.695,152.6364,152.6657,6590.0
2024-01-10 12:20:00,156.43,156.5,156.43,156.49,53951.0,152.6754,152.7438,152.6754,152.734,53951.0
2024-01-10 12:25:00,156.5,156.51,156.45,156.5,56231.0,152.7438,152.7535,152.695,152.7438,56231.0
2024-01-10 12:30:00,156.5,156.51,156.45,156.46,18712.0,152.7438,152.7535,152.695,152.7047,18712.0
2024-01-10 12:35:00,156.48,156.53,156.46,156.51,18647.0,152.7242,152.773,152.7047,152.7535,18647.0
2024-01-10 12:40:00,156.51,156.53,156.45,156.52,37743.0,152.7535,152.773,152.695,152.7633,37743.0
2024-01-10 12:45:00,156.52,156.53,156.48,156.52,29335.0,152.7633,152.773,152.7242,152.7633,29335.0
2024-01-10 12:50:00,156.52,156.54,156.49,156.51,14806.0,152.7633,152.7828,152.734,152.7535,14806.0
2024-01-10 12:55:00,156.52,156.56,156.51,156.52,33440.0,152.7633,152.8023,152.7535,152.7633,33440.0
2024-01-10 13:00:00,156.53,156.71,156.41,156.7,53460.0,152.773,152.9487,152.6559,152.939,53460.0
2024-01-10 13:05:00,156.7,156.73,156.53,156.53,31318.0,152.939,152.9682,152.773,152.773,31318.0
2024-01-10 13:10:00,156.53,156.54,156.35,156.48,37742.0,152.773,152.7828,152.5974,152.7242,37742.0
2024-01-10 13:15:00,156.46,156.57,156.45,156.51,13389.0,152.7047,152.8121,152.695,152.7535,13389.0
2024-01-10 13:20:00,156.52,156.52,156.43,156.51,30413.0,152.7633,152.7633,152.6754,152.7535,30413.0
2024-01-10 13:25:00,156.51,156.53,156.48,156.49,32391.0,152.7535,152.773,152.7242,152.734,32391.0
2024-01-10 13:30:00,156.47,156.56,156.47,156.55,72197.0,152.7145,152.8023,152.7145,152.7926,72197.0
2024-01-10 13:35:00,156.55,156.55,156.41,156.48,40277.0,152.7926,152.7926,152.6559,152.7242,40277.0
2024-01-10 13:40:00,156.48,156.51,156.48,156.51,33530.0,152.7242,152.7535,152.7242,152.7535,33530.0
2024-01-10 13:45:00,156.5,156.55,156.5,156.55,29744.0,152.7438,152.7926,152.7438,152.7926,29744.0
2024-01-10 13:50:00,156.56,156.6,156.54,156.59,48690.0,152.8023,152.8414,152.7828,152.8316,48690.0
2024-01-10 13:55:00,156.58,156.63,156.57,156.6,34903.0,152.8218,152.8706,152.8121,152.8414,34903.0
2024-01-10 14:00:00,156.6,156.6,156.55,156.6,27329.0,152.8414,152.8414,152.7926,152.8414,27329.0
2024-01-10 14:05:00,156.6,156.61,156.53,156.54,87242.0,152.8414,152.8511,152.773,152.7828,87242.0
2024-01-10 14:10:00,156.54,156.87,156.54,156.71,136506.0,152.7828,153.1049,152.7828,152.9487,136506.0
2024-01-10 14:15:00,156.72,156.79,156.69,156.78,30114.0,152.9585,153.0268,152.9292,153.017,30114.0
2024-01-10 14:20:00,156.77,156.81,156.7,156.81,32401.0,153.0073,153.0463,152.939,153.0463,32401.0
2024-01-10 14:25:00,156.81,156.87,156.79,156.85,36862.0,153.0463,153.1049,153.0268,153.0854,36862.0
2024-01-10 14:30:00,156.86,156.9,156.83,156.86,22220.0,153.0951,153.1342,153.0658,153.0951,22220.0
2024-01-10 14:35:00,156.86,156.88,156.79,156.83,22875.0,153.0951,153.1146,153.0268,153.0658,22875.0
2024-01-10 14:40:00,156.85,156.91,156.83,156.91,21320.0,153.0854,153.1439,153.0658,153.1439,21320.0
2024-01-10 14:45:00,156.91,156.96,156.9,156.9,27078.0,153.1439,153.1927,153.1342,153.1342,27078.0
2024-01-10 14:50:00,156.91,157.05,156.9,157.0,35605.0,153.1439,153.2806,153.1342,153.2318,35605.0
2024-01-10 14:55:00,157.0,157.03,156.96,157.01,36986.0,153.2318,153.261,153.1927,153.2415,36986.0
2024-01-10 15:00:00,157.02,157.09,156.93,157.09,89664.0,153.2513,153.3196,153.1634,153.3196,89664.0
2024-01-10 15:05:00,157.1,157.15,157.05,157.11,39404.0,153.3294,153.3782,153.2806,153.3391,39404.0
2024-01-10 15:10:00,157.1,157.12,156.93,156.99,83510.0,153.3294,153.3489,153.1634,153.222,83510.0
2024-01-10 15:15:00,156.99,157.04,156.86,156.86,70831.0,153.222,153.2708,153.0951,153.0951,70831.0
2024-01-10 15:20:00,156.87,156.9,156.57,156.6,194302.0,153.1049,153.1342,152.8121,152.8414,194302.0
2024-01-10 15:25:00,156.61,156.76,156.57,156.69,98106.0,152.8511,152.9975,152.8121,152.9292,98106.0
2024-01-10 15:30:00,156.7,156.85,156.64,156.8,64750.0,152.939,153.0854,152.8804,153.0366,64750.0
2024-01-10 15:35:00,156.8,156.82,156.74,156.75,112648.0,153.0366,153.0561,152.978,152.9878,112648.0
2024-01-10 15:40:00,156.75,156.77,156.61,156.63,202104.0,152.9878,153.0073,152.8511,152.8706,202104.0
2024-01-10 15:45:00,156.62,156.69,156.52,156.53,119295.0,152.8609,152.9292,152.7633,152.773,119295.0
2024-01-10 15:50:00,156.53,156.73,156.46,156.73,117581.0,152.773,152.9682,152.7047,152.9682,117581.0
2024-01-10 15:55:00,156.74,156.91,156.7,156.83,176864.0,152.978,153.1439,152.939,153.0658,176864.0
2024-01-11 09:30:00,156.8,156.83,156.22,156.42,232238.0,153.0366,153.0658,152.4705,152.6657,232238.0
2024-01-11 09:35:00,156.46,156.65,156.32,156.63,144838.0,152.7047,152.8902,152.5681,152.8706,144838.0
2024-01-11 09:40:00,156.64,156.7,156.49,156.53,212722.0,152.8804,152.939,152.734,152.773,212722.0
2024-01-11 09:45:00,156.54,156.59,156.25,156.31,156372.0,152.7828,152.8316,152.4998,152.5583,156372.0
2024-01-11 09:50:00,156.32,156.36,156.12,156.28,62709.0,152.5681,152.6071,152.3729,152.529,62709.0
2024-01-11 09:55:00,156.25,156.29,156.16,156.19,137375.0,152.4998,152.5388,152.4119,152.4412,137375.0
2024-01-11 10:00:00,156.18,156.18,155.74,155.76,75375.0,152.4314,152.4314,152.002,152.0215,75375.0
2024-01-11 10:05:00,155.77,155.81,155.42,155.43,177975.0,152.0313,152.0703,151.6897,151.6994,177975.0
2024-01-11 10:10:00,155.44,155.49,155.3,155.31,117514.0,151.7092,151.758,151.5726,151.5823,117514.0
2024-01-11 10:15:00,155.32,155.64,155.28,155.63,69528.0,151.5921,151.9044,151.553,151.8946,69528.0
2024-01-11 10:20:00,155.64,155.75,155.59,155.62,37537.0,151.9044,152.0118,151.8556,151.8849,37537.0
2024-01-11 10:25:00,155.61,155.68,155.56,155.68,47070.0,151.8751,151.9434,151.8263,151.9434,47070.0
2024-01-11 10:30:00,155.69,155.85,155.53,155.54,64179.0,151.9532,152.1094,151.797,151.8068,64179.0
2024-01-11 10:35:00,155.55,155.81,155.54,155.79,60007.0,151.8166,152.0703,151.8068,152.0508,60007.0
2024-01-11 10:40:00,155.79,155.83,155.66,155.79,37412.0,152.0508,152.0898,151.9239,152.0508,37412.0
2024-01-11 10:45:00,155.8,155.82,155.56,155.62,47953.0,152.0606,152.0801,151.8263,151.8849,47953.0
2024-01-11 10:50:00,155.63,155.65,155.45,155.46,162651.0,151.8946,151.9142,151.719,151.7287,162651.0
2024-01-11 10:55:00,155.46,155.56,155.43,155.51,40065.0,151.7287,151.8263,151.6994,151.7775,40065.0
2024-01-11 11:00:00,155.5,155.57,155.41,155.44,78794.0,151.7678,151.8361,151.6799,151.7092,78794.0
2024-01-11 11:05:00,155.44,155.53,155.43,155.51,134957.0,151.7092,151.797,151.6994,151.7775,134957.0
2024-01-11 11:10:00,155.51,155.55,155.23,155.23,89291.0,151.7775,151.8166,151.5042,151.5042,89291.0
2024-01-11 11:15:00,155.23,155.3,155.19,155.28,110260.0,151.5042,151.5726,151.4652,151.553,110260.0
2024-01-11 11:20:00,155.27,155.36,155.25,155.34,104852.0,151.5433,151.6311,151.5238,151.6116,104852.0
2024-01-11 11:25:00,155.33,155.42,155.3,155.38,93778.0,151.6018,151.6897,151.5726,151.6506,93778.0
2024-01-11 11:30:00,155.37,155.4,155.22,155.26,271913.0,151.6409,151.6702,151.4945,151.5335,271913.0
2024-01-11 11:35:00,155.27,155.35,155.16,155.17,135660.0,151.5433,151.6214,151.4359,151.4457,135660.0
2024-01-11 11:40:00,155.17,155.3,155.15,155.2,127075.0,151.4457,151.5726,151.4262,151.475,127075.0
2024-01-11 11:45:00,155.2,155.44,155.16,155.44,88136.0,151.475,151.7092,151.4359,151.7092,88136.0
2024-01-11 11:50:00,155.43,155.51,155.25,155.3,74993.0,151.6994,151.7775,151.5238,151.5726,74993.0
2024-01-11 11:55:00,155.3,155.3,155.21,155.29,35751.0,151.5726,151.5726,151.4847,151.5628,35751.0
2024-01-11 12:00:00,155.28,155.47,155.27,155.44,63378.0,151.553,151.7385,151.5433,151.7092,63378.0
2024-01-11 12:05:00,155.44,155.5,155.41,155.47,44518.0,151.7092,151.7678,151.6799,151.7385,44518.0
2024-01-11 12:10:00,155.47,155.58,155.46,155.52,57275.0,151.7385,151.8458,151.7287,151.7873,57275.0
2024-01-11 12:15:00,155.55,155.57,155.48,155.51,39283.0,151.8166,151.8361,151.7482,151.7775,39283.0
2024-01-11 12:20:00,155.5,155.56,155.41,155.55,42952.0,151.7678,151.8263,151.6799,151.8166,42952.0
2024-01-11 12:25:00,155.54,155.58,155.4,155.41,32855.0,151.8068,151.8458,151.6702,151.6799,32855.0
2024-01-11 12:30:00,155.42,155.53,155.41,155.5,27067.0,151.6897,151.797,151.6799,151.7678,27067.0
2024-01-11 12:35:00,155.5,155.51,155.4,155.49,34352.0,151.7678,151.7775,151.6702,151.758,34352.0
2024-01-11 12:40:00,155.5,155.71,155.48,155.67,24312.0,151.7678,151.9727,151.7482,151.9337,24312.0
2024-01-11 12:45:00,155.66,155.74,155.66,155.73,19886.0,151.9239,152.002,151.9239,151.9922,19886.0
2024-01-11 12:50:00,155.72,155.82,155.71,155.72,36333.0,151.9825,152.0801,151.9727,151.9825,36333.0
2024-01-11 12:55:00,155.71,155.73,155.63,155.72,55316.0,151.9727,151.9922,151.8946,151.9825,55316.0
2024-01-11 13:00:00,155.71,155.87,155.7,155.85,33663.0,151.9727,152.1289,151.963,152.1094,33663.0
2024-01-11 13:05:00,155.85,155.95,155.82,155.91,29031.0,152.1094,152.207,152.0801,152.1679,29031.0
2024-01-11 13:10:00,155.92,155.97,155.9,155.93,19392.0,152.1777,152.2265,152.1582,152.1874,19392.0
2024-01-11 13:15:00,155.94,156.01,155.9,155.94,39526.0,152.1972,152.2655,152.1582,152.1972,39526.0
2024-01-11 13:20:00,155.94,155.95,155.88,155.95,38180.0,152.1972,152.207,152.1386,152.207,38180.0
2024-01-11 13:25:00,155.95,155.95,155.85,155.88,38291.0,152.207,152.207,152.1094,152.1386,38291.0
2024-01-11 13:30:00,155.88,155.93,155.8,155.87,28561.0,152.1386,152.1874,152.0606,152.1289,28561.0
2024-01-11 13:35:00,155.87,155.9,155.86,155.87,194021.0,152.1289,152.1582,152.1191,152.1289,194021.0
2024-01-11 13:40:00,155.88,155.91,155.86,155.88,28010.0,152.1386,152.1679,152.1191,152.1386,28010.0
2024-01-11 13:45:00,155.88,155.9,155.82,155.87,38551.0,152.1386,152.1582,152.0801,152.1289,38551.0
2024-01-11 13:50:00,155.87,156.03,155.83,155.96,36278.0,152.1289,152.285,152.0898,152.2167,36278.0
2024-01-11 13:55:00,155.96,156.15,155.95,156.13,57535.0,152.2167,152.4022,152.207,152.3826,57535.0
2024-01-11 14:00:00,156.13,156.24,156.1,156.16,32239.0,152.3826,152.49,152.3534,152.4119,32239.0
2024-01-11 14:05:00,156.16,156.18,156.01,156.02,33625.0,152.4119,152.4314,152.2655,152.2753,33625.0
2024-01-11 14:10:00,156.01,156.17,156.01,156.16,32489.0,152.2655,152.4217,152.2655,152.4119,32489.0
2024-01-11 14:15:00,156.16,156.21,156.06,156.09,31903.0,152.4119,152.4607,152.3143,152.3436,31903.0
2024-01-11 14:20:00,156.09,156.13,156.02,156.04,34275.0,152.3436,152.3826,152.2753,152.2948,34275.0
2024-01-11 14:25:00,156.06,156.29,156.05,156.24,33876.0,152.3143,152.5388,152.3046,152.49,33876.0
2024-01-11 14:30:00,156.27,156.3,156.16,156.21,38498.0,152.5193,152.5486,152.4119,152.4607,38498.0
2024-01-11 14:35:00,156.22,156.27,156.2,156.24,27965.0,152.4705,152.5193,152.451,152.49,27965.0
2024-01-11 14:40:00,156.25,156.32,156.21,156.21,31325.0,152.4998,152.5681,152.4607,152.4607,31325.0
2024-01-11 14:45:00,156.21,156.29,156.17,156.23,66968.0,152.4607,152.5388,152.4217,152.4802,66968.0
2024-01-11 14:50:00,156.24,156.35,156.23,156.34,31513.0,152.49,152.5974,152.4802,152.5876,31513.0
2024-01-11 14:55:00,156.33,156.45,156.32,156.4,36868.0,152.5778,152.695,152.5681,152.6462,36868.0
2024-01-11 15:00:00,156.4,156.43,156.17,156.23,116981.0,152.6462,152.6754,152.4217,152.4802,116981.0
2024-01-11 15:05:00,156.24,156.25,156.11,156.13,59505.0,152.49,152.4998,152.3631,152.3826,59505.0
2024-01-11 15:10:00,156.13,156.19,155.98,156.13,75792.0,152.3826,152.4412,152.2362,152.3826,75792.0
2024-01-11 15:15:00,156.12,156.13,155.96,156.05,115526.0,152.3729,152.3826,152.2167,152.3046,115526.0
2024-01-11 15:20:00,156.06,156.2,156.05,156.15,76814.0,152.3143,152.451,152.3046,152.4022,76814.0
2024-01-11 15:25:00,156.15,156.27,156.12,156.13,38650.0,152.4022,152.5193,152.3729,152.3826,38650.0
2024-01-11 15:30:00,156.13,156.28,156.1,156.27,66298.0,152.3826,152.529,152.3534,152.5193,66298.0
2024-01-11 15:35:00,156.26,156.26,156.11,156.14,113553.0,152.5095,152.5095,152.3631,152.3924,113553.0
2024-01-11 15:40:00,156.14,156.22,156.1,156.18,126834.0,152.3924,152.4705,152.3534,152.4314,126834.0
2024-01-11 15:45:00,156.18,156.31,156.13,156.25,126281.0,152.4314,152.5583,152.3826,152.4998,126281.0
2024-01-11 15:50:00,156.25,156.3,156.1,156.29,165418.0,152.4998,152.5486,152.3534,152.5388,165418.0
2024-01-11 15:55:00,156.29,156.49,156.28,156.38,171920.0,152.5388,152.734,152.529,152.6266,171920.0
2024-01-12 09:30:00,157.14,157.37,156.97,156.99,73984.0,153.3684,153.5929,153.2025,153.222,73984.0
2024-01-12 09:35:00,157.05,157.3,156.98,157.17,97463.0,153.2806,153.5246,153.2122,153.3977,97463.0
2024-01-12 09:40:00,157.17,157.26,156.99,157.09,108186.0,153.3977,153.4855,153.222,153.3196,108186.0
2024-01-12 09:45:00,157.09,157.38,157.09,157.09,266002.0,153.3196,153.6026,153.3196,153.3196,266002.0
2024-01-12 09:50:00,157.09,157.14,156.93,157.03,108351.0,153.3196,153.3684,153.1634,153.261,108351.0
2024-01-12 09:55:00,157.04,157.04,156.65,156.65,370276.0,153.2708,153.2708,152.8902,152.8902,370276.0
2024-01-12 10:00:00,156.67,156.67,156.31,156.45,79216.0,152.9097,152.9097,152.5583,152.695,79216.0
2024-01-12 10:05:00,156.43,156.66,156.39,156.62,44586.0,152.6754,152.8999,152.6364,152.8609,44586.0
2024-01-12 10:10:00,156.62,156.65,156.35,156.42,80286.0,152.8609,152.8902,152.5974,152.6657,80286.0
2024-01-12 10:15:00,156.4,156.48,156.12,156.15,98184.0,152.6462,152.7242,152.3729,152.4022,98184.0
2024-01-12 10:20:00,156.16,156.3,156.12,156.27,64625.0,152.4119,152.5486,152.3729,152.5193,64625.0
2024-01-12 10:25:00,156.31,156.32,156.11,156.2,24854.0,152.5583,152.5681,152.3631,152.451,24854.0
2024-01-12 10:30:00,156.22,156.34,156.18,156.24,36552.0,152.4705,152.5876,152.4314,152.49,36552.0
2024-01-12 10:35:00,156.24,156.25,155.98,156.03,45722.0,152.49,152.4998,152.2362,152.285,45722.0
2024-01-12 10:40:00,156.02,156.13,155.88,156.07,158289.0,152.2753,152.3826,152.1386,152.3241,158289.0
2024-01-12 10:45:00,156.07,156.13,155.88,155.9,32028.0,152.3241,152.3826,152.1386,152.1582,32028.0
2024-01-12 10:50:00,155.9,155.93,155.73,155.74,34645.0,152.1582,152.1874,151.9922,152.002,34645.0
2024-01-12 10:55:00,155.72,155.85,155.71,155.84,25011.0,151.9825,152.1094,151.9727,152.0996,25011.0
2024-01-12 11:00:00,155.81,155.95,155.75,155.93,40011.0,152.0703,152.207,152.0118,152.1874,40011.0
2024-01-12 11:05:00,155.9,156.03,155.84,155.99,26414.0,152.1582,152.285,152.0996,152.246,26414.0
2024-01-12 11:10:00,155.99,156.05,155.92,155.96,134655.0,152.246,152.3046,152.1777,152.2167,134655.0
2024-01-12 11:15:00,155.96,156.07,155.91,156.02,188038.0,152.2167,152.3241,152.1679,152.2753,188038.0
2024-01-12 11:20:00,156.01,156.05,155.96,156.03,136985.0,152.2655,152.3046,152.2167,152.285,136985.0
2024-01-12 11:25:00,156.03,156.17,156.02,156.1,42888.0,152.285,152.4217,152.2753,152.3534,42888.0
2024-01-12 11:30:00,156.11,156.19,156.11,156.15,19876.0,152.3631,152.4412,152.3631,152.4022,19876.0
2024-01-12 11:35:00,156.15,156.15,155.76,155.88,99979.0,152.4022,152.4022,152.0215,152.1386,99979.0
2024-01-12 11:40:00,155.88,155.92,155.79,155.89,62524.0,152.1386,152.1777,152.0508,152.1484,62524.0
2024-01-12 11:45:00,155.87,155.93,155.76,155.84,39804.0,152.1289,152.1874,152.0215,152.0996,39804.0
2024-01-12 11:50:00,155.83,155.9,155.78,155.86,41990.0,152.0898,152.1582,152.041,152.1191,41990.0
2024-01-12 11:55:00,155.86,155.92,155.8,155.87,87800.0,152.1191,152.1777,152.0606,152.1289,87800.0
2024-01-12 12:00:00,155.87,155.93,155.78,155.83,79066.0,152.1289,152.1874,152.041,152.0898,79066.0
2024-01-12 12:05:00,155.82,155.89,155.8,155.86,27717.0,152.0801,152.1484,152.0606,152.1191,27717.0
2024-01-12 12:10:00,155.87,155.98,155.83,155.93,59597.0,152.1289,152.2362,152.0898,152.1874,59597.0
2024-01-12 12:15:00,155.92,156.03,155.9,156.01,22131.0,152.1777,152.285,152.1582,152.2655,22131.0
2024-01-12 12:20:00,156.02,156.06,155.93,155.93,40767.0,152.2753,152.3143,152.1874,152.1874,40767.0
2024-01-12 12:25:00,155.91,155.94,155.82,155.94,66599.0,152.1679,152.1972,152.0801,152.1972,66599.0
2024-01-12 12:30:00,155.93,155.99,155.86,155.95,11461.0,152.1874,152.246,152.1191,152.207,11461.0
2024-01-12 12:35:00,155.95,155.95,155.83,155.92,39466.0,152.207,152.207,152.0898,152.1777,39466.0
2024-01-12 12:40:00,155.91,155.97,155.83,155.97,69789.0,152.1679,152.2265,152.0898,152.2265,69789.0
2024-01-12 12:45:00,155.97,155.97,155.84,155.91,23645.0,152.2265,152.2265,152.0996,152.1679,23645.0
2024-01-12 12:50:00,155.9,156.07,155.89,156.04,10035.0,152.1582,152.3241,152.1484,152.2948,10035.0
2024-01-12 12:55:00,156.05,156.08,155.87,155.95,24337.0,152.3046,152.3338,152.1289,152.207,24337.0
2024-01-12 13:00:00,155.94,156.05,155.93,156.04,9014.0,152.1972,152.3046,152.1874,152.2948,9014.0
2024-01-12 13:05:00,156.03,156.08,156.01,156.07,12217.0,152.285,152.3338,152.2655,152.3241,12217.0
2024-01-12 13:10:00,156.06,156.12,156.06,156.08,13612.0,152.3143,152.3729,152.3143,152.3338,13612.0
2024-01-12 13:15:00,156.06,156.07,156.01,156.05,24778.0,152.3143,152.3241,152.2655,152.3046,24778.0
2024-01-12 13:20:00,156.05,156.1,155.99,156.04,20309.0,152.3046,152.3534,152.246,152.2948,20309.0
2024-01-12 13:25:00,156.04,156.12,156.01,156.11,11659.0,152.2948,152.3729,152.2655,152.3631,11659.0
2024-01-12 13:30:00,156.11,156.15,156.05,156.12,26599.0,152.3631,152.4022,152.3046,152.3729,26599.0
2024-01-12 13:35:00,156.1,156.19,156.06,156.18,23880.0,152.3534,152.4412,152.3143,152.4314,23880.0
2024-01-12 13:40:00,156.18,156.22,156.13,156.16,58865.0,152.4314,152.4705,152.3826,152.4119,58865.0
2024-01-12 13:45:00,156.16,156.19,156.11,156.19,31007.0,152.4119,152.4412,152.3631,152.4412,31007.0
2024-01-12 13:50:00,156.2,156.2,156.13,156.18,29562.0,152.451,152.451,152.3826,152.4314,29562.0
2024-01-12 13:55:00,156.18,156.25,156.16,156.21,40560.0,152.4314,152.4998,152.4119,152.4607,40560.0
2024-01-12 14:00:00,156.21,156.26,156.2,156.26,52883.0,152.4607,152.5095,152.451,152.5095,52883.0
2024-01-12 14:05:00,156.27,156.3,156.26,156.27,28249.0,152.5193,152.5486,152.5095,152.5193,28249.0
2024-01-12 14:10:00,156.27,156.31,156.23,156.3,43177.0,152.5193,152.5583,152.4802,152.5486,43177.0
2024-01-12 14:15:00,156.29,156.31,156.26,156.27,65332.0,152.5388,152.5583,152.5095,152.5193,65332.0
2024-01-12 14:20:00,156.28,156.29,156.11,156.22,40259.0,152.529,152.5388,152.3631,152.4705,40259.0
2024-01-12 14:25:00,156.22,156.27,156.19,156.21,35870.0,152.4705,152.5193,152.4412,152.4607,35870.0
2024-01-12 14:30:00,156.21,156.21,156.0,156.05,47594.0,152.4607,152.4607,152.2558,152.3046,47594.0
2024-01-12 14:35:00,156.05,156.05,155.94,156.03,23799.0,152.3046,152.3046,152.1972,152.285,23799.0
2024-01-12 14:40:00,156.03,156.05,155.96,155.97,23480.0,152.285,152.3046,152.2167,152.2265,23480.0
2024-01-12 14:45:00,155.96,155.97,155.9,155.97,37916.0,152.2167,152.2265,152.1582,152.2265,37916.0
2024-01-12 14:50:00,155.96,156.05,155.96,155.97,123404.0,152.2167,152.3046,152.2167,152.2265,123404.0
2024-01-12 14:55:00,155.94,155.98,155.88,155.94,54052.0,152.1972,152.2362,152.1386,152.1972,54052.0
2024-01-12 15:00:00,155.94,155.97,155.9,155.95,39616.0,152.1972,152.2265,152.1582,152.207,39616.0
2024-01-12 15:05:00,155.94,156.04,155.9,155.93,42993.0,152.1972,152.2948,152.1582,152.1874,42993.0
2024-01-12 15:10:00,155.93,155.96,155.88,155.89,38738.0,152.1874,152.2167,152.1386,152.1484,38738.0
2024-01-12 15:15:00,155.88,155.93,155.83,155.85,40841.0,152.1386,152.1874,152.0898,152.1094,40841.0
2024-01-12 15:20:00,155.85,155.88,155.76,155.8,29762.0,152.1094,152.1386,152.0215,152.0606,29762.0
2024-01-12 15:25:00,155.81,155.93,155.8,155.9,73574.0,152.0703,152.1874,152.0606,152.1582,73574.0
2024-01-12 15:30:00,155.89,155.98,155.86,155.97,82193.0,152.1484,152.2362,152.1191,152.2265,82193.0
2024-01-12 15:35:00,155.94,156.02,155.93,155.96,34429.0,152.1972,152.2753,152.1874,152.2167,34429.0
2024-01-12 15:40:00,155.96,156.0,155.88,155.99,51179.0,152.2167,152.2558,152.1386,152.246,51179.0
2024-01-12 15:45:00,155.98,156.08,155.98,156.08,106843.0,152.2362,152.3338,152.2362,152.3338,106843.0
2024-01-12 15:50:00,156.09,156.12,155.97,156.08,62155.0,152.3436,152.3729,152.2265,152.3338,62155.0
2024-01-12 15:55:00,156.07,156.15,156.02,156.04,194596.0,152.3241,152.4022,152.2753,152.2948,194596.0
2024-01-16 09:30:00,155.36,155.44,154.87,154.93,372599.0,151.6311,151.7092,151.1529,151.2114,372599.0
2024-01-16 09:35:00,154.93,154.96,154.72,154.85,73782.0,151.2114,151.2407,151.0065,151.1334,73782.0
2024-01-16 09:40:00,154.86,154.86,154.66,154.74,242715.0,151.1431,151.1431,150.9479,151.026,242715.0
2024-01-16 09:45:00,154.74,154.78,154.62,154.69,55714.0,151.026,151.065,150.9089,150.9772,55714.0
2024-01-16 09:50:00,154.68,154.79,154.6,154.69,109531.0,150.9674,151.0748,150.8894,150.9772,109531.0
2024-01-16 09:55:00,154.68,154.79,154.65,154.77,33584.0,150.9674,151.0748,150.9382,151.0553,33584.0
2024-01-16 10:00:00,154.8,154.99,154.8,154.81,35262.0,151.0846,151.27,151.0846,151.0943,35262.0
2024-01-16 10:05:00,154.81,154.94,154.74,154.94,45312.0,151.0943,151.2212,151.026,151.2212,45312.0
2024-01-16 10:10:00,154.94,155.11,154.92,155.03,92870.0,151.2212,151.3871,151.2017,151.309,92870.0
2024-01-16 10:15:00,155.03,155.18,155.01,155.13,43252.0,151.309,151.4554,151.2895,151.4066,43252.0
2024-01-16 10:20:00,155.12,155.32,155.1,155.31,93513.0,151.3969,151.5921,151.3774,151.5823,93513.0
2024-01-16 10:25:00,155.31,155.35,155.14,155.22,47186.0,151.5823,151.6214,151.4164,151.4945,47186.0
2024-01-16 10:30:00,155.22,155.32,155.18,155.32,33793.0,151.4945,151.5921,151.4554,151.5921,33793.0
2024-01-16 10:35:00,155.32,155.37,155.19,155.35,15537.0,151.5921,151.6409,151.4652,151.6214,15537.0
2024-01-16 10:40:00,155.34,155.47,155.33,155.37,40278.0,151.6116,151.7385,151.6018,151.6409,40278.0
2024-01-16 10:45:00,155.35,155.42,155.35,155.39,12581.0,151.6214,151.6897,151.6214,151.6604,12581.0
2024-01-16 10:50:00,155.42,155.42,155.24,155.36,25160.0,151.6897,151.6897,151.514,151.6311,25160.0
2024-01-16 10:55:00,155.36,155.42,155.24,155.24,37851.0,151.6311,151.6897,151.514,151.514,37851.0
2024-01-16 11:00:00,155.27,155.29,154.78,155.01,178871.0,151.5433,151.5628,151.065,151.2895,178871.0
2024-01-16 11:05:00,155.0,155.24,154.96,154.96,24637.0,151.2798,151.514,151.2407,151.2407,24637.0
2024-01-16 11:10:00,154.98,155.14,154.93,155.11,52657.0,151.2602,151.4164,151.2114,151.3871,52657.0
2024-01-16 11:15:00,155.13,155.28,155.04,155.2,65735.0,151.4066,151.553,151.3188,151.475,65735.0
2024-01-16 11:20:00,155.2,155.47,155.19,155.38,37449.0,151.475,151.7385,151.4652,151.6506,37449.0
2024-01-16 11:25:00,155.37,155.4,155.19,155.19,49371.0,151.6409,151.6702,151.4652,151.4652,49371.0
2024-01-16 11:30:00,155.23,155.38,155.22,155.38,27247.0,151.5042,151.6506,151.4945,151.6506,27247.0
2024-01-16 11:35:00,155.36,155.36,155.17,155.26,27620.0,151.6311,151.6311,151.4457,151.5335,27620.0
2024-01-16 11:40:00,155.24,155.26,155.15,155.2,29492.0,151.514,151.5335,151.4262,151.475,29492.0
2024-01-16 11:45:00,155.2,155.22,155.09,155.13,22058.0,151.475,151.4945,151.3676,151.4066,22058.0
2024-01-16 11:50:00,155.14,155.22,155.08,155.09,253903.0,151.4164,151.4945,151.3578,151.3676,253903.0
2024-01-16 11:55:00,155.08,155.18,155.03,155.11,89727.0,151.3578,151.4554,151.309,151.3871,89727.0
2024-01-16 12:00:00,155.11,155.14,154.98,154.98,19435.0,151.3871,151.4164,151.2602,151.2602,19435.0
2024-01-16 12:05:00,154.98,155.02,154.87,154.92,111491.0,151.2602,151.2993,151.1529,151.2017,111491.0
2024-01-16 12:10:00,154.92,155.0,154.89,154.94,36019.0,151.2017,151.2798,151.1724,151.2212,36019.0
2024-01-16 12:15:00,154.92,155.01,154.9,154.93,40219.0,151.2017,151.2895,151.1822,151.2114,40219.0
2024-01-16 12:20:00,154.92,155.06,154.92,155.02,26374.0,151.2017,151.3383,151.2017,151.2993,26374.0
2024-01-16 12:25:00,155.03,155.03,154.85,154.89,32454.0,151.309,151.309,151.1334,151.1724,32454.0
2024-01-16 12:30:00,154.9,154.9,154.78,154.79,101880.0,151.1822,151.1822,151.065,151.0748,101880.0
2024-01-16 12:35:00,154.78,154.95,154.78,154.89,39148.0,151.065,151.231,151.065,151.1724,39148.0
2024-01-16 12:40:00,154.9,154.99,154.88,154.89,86313.0,151.1822,151.27,151.1626,151.1724,86313.0
2024-01-16 12:45:00,154.89,154.94,154.79,154.81,27862.0,151.1724,151.2212,151.0748,151.0943,27862.0
2024-01-16 12:50:00,154.81,154.94,154.8,154.87,30920.0,151.0943,151.2212,151.0846,151.1529,30920.0
2024-01-16 12:55:00,154.87,154.91,154.81,154.82,52272.0,151.1529,151.1919,151.0943,151.1041,52272.0
2024-01-16 13:00:00,154.81,154.91,154.78,154.91,33859.0,151.0943,151.1919,151.065,151.1919,33859.0
2024-01-16 13:05:00,154.92,154.96,154.89,154.92,42711.0,151.2017,151.2407,151.1724,151.2017,42711.0
2024-01-16 13:10:00,154.93,154.99,154.91,154.97,24867.0,151.2114,151.27,151.1919,151.2505,24867.0
2024-01-16 13:15:00,154.97,155.22,154.96,155.12,127022.0,151.2505,151.4945,151.2407,151.3969,127022.0
2024-01-16 13:20:00,155.12,155.13,155.0,155.05,55728.0,151.3969,151.4066,151.2798,151.3286,55728.0
2024-01-16 13:25:00,155.06,155.18,155.03,155.17,25777.0,151.3383,151.4554,151.309,151.4457,25777.0
2024-01-16 13:30:00,155.2,155.24,155.13,155.17,20143.0,151.475,151.514,151.4066,151.4457,20143.0
2024-01-16 13:35:00,155.16,155.17,154.99,155.0,60003.0,151.4359,151.4457,151.27,151.2798,60003.0
2024-01-16 13:40:00,154.99,155.01,154.83,154.83,25575.0,151.27,151.2895,151.1138,151.1138,25575.0
2024-01-16 13:45:00,154.82,154.86,154.8,154.84,24723.0,151.1041,151.1431,151.0846,151.1236,24723.0
2024-01-16 13:50:00,154.82,154.84,154.73,154.77,54952.0,151.1041,151.1236,151.0162,151.0553,54952.0
2024-01-16 13:55:00,154.76,154.84,154.74,154.84,99012.0,151.0455,151.1236,151.026,151.1236,99012.0
2024-01-16 14:00:00,154.83,154.87,154.71,154.72,34370.0,151.1138,151.1529,150.9967,151.0065,34370.0
2024-01-16 14:05:00,154.71,154.81,154.68,154.69,38649.0,150.9967,151.0943,150.9674,150.9772,38649.0
2024-01-16 14:10:00,154.69,154.72,154.58,154.63,35254.0,150.9772,151.0065,150.8698,150.9186,35254.0
2024-01-16 14:15:00,154.61,154.62,154.52,154.52,34879.0,150.8991,150.9089,150.8113,150.8113,34879.0
2024-01-16 14:20:00,154.53,154.62,154.52,154.61,18418.0,150.821,150.9089,150.8113,150.8991,18418.0
2024-01-16 14:25:00,154.61,154.71,154.6,154.64,17533.0,150.8991,150.9967,150.8894,150.9284,17533.0
2024-01-16 14:30:00,154.64,154.75,154.57,154.74,64004.0,150.9284,151.0358,150.8601,151.026,64004.0
2024-01-16 14:35:00,154.74,154.74,154.64,154.65,47725.0,151.026,151.026,150.9284,150.9382,47725.0
2024-01-16 14:40:00,154.65,154.67,154.61,154.64,21573.0,150.9382,150.9577,150.8991,150.9284,21573.0
2024-01-16 14:45:00,154.64,154.81,154.62,154.78,221353.0,150.9284,151.0943,150.9089,151.065,221353.0
2024-01-16 14:50:00,154.78,154.84,154.74,154.81,20349.0,151.065,151.1236,151.026,151.0943,20349.0
2024-01-16 14:55:00,154.8,154.84,154.79,154.81,23879.0,151.0846,151.1236,151.0748,151.0943,23879.0
2024-01-16 15:00:00,154.81,154.88,154.79,154.82,50875.0,151.0943,151.1626,151.0748,151.1041,50875.0
2024-01-16 15:05:00,154.81,154.85,154.78,154.83,17396.0,151.0943,151.1334,151.065,151.1138,17396.0
2024-01-16 15:10:00,154.83,154.88,154.75,154.75,24425.0,151.1138,151.1626,151.0358,151.0358,24425.0
2024-01-16 15:15:00,154.75,154.86,154.75,154.86,29314.0,151.0358,151.1431,151.0358,151.1431,29314.0
2024-01-16 15:20:00,154.85,154.85,154.75,154.75,35961.0,151.1334,151.1334,151.0358,151.0358,35961.0
2024-01-16 15:25:00,154.75,154.79,154.7,154.74,56146.0,151.0358,151.0748,150.987,151.026,56146.0
2024-01-16 15:30:00,154.74,154.77,154.63,154.65,144670.0,151.026,151.0553,150.9186,150.9382,144670.0
2024-01-16 15:35:00,154.65,154.72,154.62,154.69,172447.0,150.9382,151.0065,150.9089,150.9772,172447.0
2024-01-16 15:40:00,154.69,154.73,154.62,154.72,97728.0,150.9772,151.0162,150.9089,151.0065,97728.0
2024-01-16 15:45:00,154.73,154.79,154.66,154.77,129308.0,151.0162,151.0748,150.9479,151.0553,129308.0
2024-01-16 15:50:00,154.77,154.9,154.74,154.89,150104.0,151.0553,151.1822,151.026,151.1724,150104.0
2024-01-16 15:55:00,154.89,155.06,154.87,155.01,292724.0,151.1724,151.3383,151.1529,151.2895,292724.0
2024-01-17 09:30:00,153.87,154.12,153.62,154.02,206863.0,150.1769,150.4209,149.9329,150.3233,206863.0
2024-01-17 09:35:00,154.01,154.26,153.84,154.24,43893.0,150.3135,150.5575,150.1476,150.538,43893.0
2024-01-17 09:40:00,154.23,154.25,154.0,154.21,184620.0,150.5282,150.5478,150.3038,150.5087,184620.0
2024-01-17 09:45:00,154.2,154.38,154.09,154.38,83142.0,150.499,150.6746,150.3916,150.6746,83142.0
2024-01-17 09:50:00,154.39,154.45,154.2,154.33,72544.0,150.6844,150.743,150.499,150.6258,72544.0
2024-01-17 09:55:00,154.31,154.34,154.14,154.28,61316.0,150.6063,150.6356,150.4404,150.577,61316.0
2024-01-17 10:00:00,154.26,154.6,154.22,154.46,100814.0,150.5575,150.8894,150.5185,150.7527,100814.0
2024-01-17 10:05:00,154.46,154.6,154.41,154.51,66974.0,150.7527,150.8894,150.7039,150.8015,66974.0
2024-01-17 10:10:00,154.48,154.55,154.43,154.51,60519.0,150.7722,150.8406,150.7234,150.8015,60519.0
2024-01-17 10:15:00,154.51,154.56,154.22,154.24,46256.0,150.8015,150.8503,150.5185,150.538,46256.0
2024-01-17 10:20:00,154.23,154.23,154.16,154.23,24094.0,150.5282,150.5282,150.4599,150.5282,24094.0
2024-01-17 10:25:00,154.25,154.35,154.2,154.25,50299.0,150.5478,150.6454,150.499,150.5478,50299.0
2024-01-17 10:30:00,154.23,154.28,154.14,154.27,96024.0,150.5282,150.577,150.4404,150.5673,96024.0
2024-01-17 10:35:00,154.24,154.35,154.19,154.31,80764.0,150.538,150.6454,150.4892,150.6063,80764.0
2024-01-17 10:40:00,154.32,154.32,154.17,154.17,126060.0,150.6161,150.6161,150.4697,150.4697,126060.0
2024-01-17 10:45:00,154.17,154.26,154.09,154.18,121108.0,150.4697,150.5575,150.3916,150.4794,121108.0
2024-01-17 10:50:00,154.18,154.19,154.07,154.08,82521.0,150.4794,150.4892,150.3721,150.3818,82521.0
2024-01-17 10:55:00,154.08,154.15,154.05,154.15,55494.0,150.3818,150.4502,150.3526,150.4502,55494.0
2024-01-17 11:00:00,154.15,154.25,154.15,154.23,88495.0,150.4502,150.5478,150.4502,150.5282,88495.0
2024-01-17 11:05:00,154.25,154.3,154.18,154.21,75402.0,150.5478,150.5966,150.4794,150.5087,75402.0
2024-01-17 11:10:00,154.21,154.26,154.14,154.17,40577.0,150.5087,150.5575,150.4404,150.4697,40577.0
2024-01-17 11:15:00,154.18,154.24,154.12,154.17,56901.0,150.4794,150.538,150.4209,150.4697,56901.0
2024-01-17 11:20:00,154.17,154.21,154.14,154.21,89265.0,150.4697,150.5087,150.4404,150.5087,89265.0
2024-01-17 11:25:00,154.21,154.25,154.06,154.06,51027.0,150.5087,150.5478,150.3623,150.3623,51027.0
2024-01-17 11:30:00,154.06,154.08,153.93,154.08,85858.0,150.3623,150.3818,150.2354,150.3818,85858.0
2024-01-17 11:35:00,154.08,154.15,154.07,154.11,32448.0,150.3818,150.4502,150.3721,150.4111,32448.0
2024-01-17 11:40:00,154.12,154.12,154.05,154.1,16784.0,150.4209,150.4209,150.3526,150.4014,16784.0
2024-01-17 11:45:00,154.12,154.14,154.04,154.04,24771.0,150.4209,150.4404,150.3428,150.3428,24771.0
2024-01-17 11:50:00,154.04,154.05,153.93,153.97,47154.0,150.3428,150.3526,150.2354,150.2745,47154.0
2024-01-17 11:55:00,153.97,153.98,153.93,153.94,23394.0,150.2745,150.2842,150.2354,150.2452,23394.0
2024-01-17 12:00:00,153.93,153.93,153.83,153.85,57113.0,150.2354,150.2354,150.1378,150.1574,57113.0
2024-01-17 12:05:00,153.86,153.91,153.83,153.83,28340.0,150.1671,150.2159,150.1378,150.1378,28340.0
2024-01-17 12:10:00,153.83,153.91,153.8,153.85,87353.0,150.1378,150.2159,150.1086,150.1574,87353.0
2024-01-17 12:15:00,153.85,153.85,153.77,153.78,13027.0,150.1574,150.1574,150.0793,150.089,13027.0
2024-01-17 12:20:00,153.77,153.79,153.64,153.66,28323.0,150.0793,150.0988,149.9524,149.9719,28323.0
2024-01-17 12:25:00,153.66,153.68,153.61,153.64,36637.0,149.9719,149.9914,149.9231,149.9524,36637.0
2024-01-17 12:30:00,153.64,153.68,153.61,153.65,13219.0,149.9524,149.9914,149.9231,149.9622,13219.0
2024-01-17 12:35:00,153.66,153.67,153.6,153.61,17532.0,149.9719,149.9817,149.9134,149.9231,17532.0
2024-01-17 12:40:00,153.61,153.65,153.52,153.58,27023.0,149.9231,149.9622,149.8353,149.8938,27023.0
2024-01-17 12:45:00,153.58,153.67,153.55,153.64,30235.0,149.8938,149.9817,149.8646,149.9524,30235.0
2024-01-17 12:50:00,153.64,153.7,153.61,153.68,29115.0,149.9524,150.011,149.9231,149.9914,29115.0
2024-01-17 12:55:00,153.68,153.74,153.63,153.63,32612.0,149.9914,150.05,149.9426,149.9426,32612.0
2024-01-17 13:00:00,153.62,153.71,153.6,153.7,63096.0,149.9329,150.0207,149.9134,150.011,63096.0
2024-01-17 13:05:00,153.69,153.7,153.54,153.55,34560.0,150.0012,150.011,149.8548,149.8646,34560.0
2024-01-17 13:10:00,153.5,153.55,153.44,153.47,71889.0,149.8158,149.8646,149.7572,149.7865,71889.0
2024-01-17 13:15:00,153.46,153.46,153.4,153.45,29590.0,149.7767,149.7767,149.7182,149.767,29590.0
2024-01-17 13:20:00,153.45,153.45,153.23,153.3,29114.0,149.767,149.767,149.5522,149.6206,29114.0
2024-01-17 13:25:00,153.27,153.36,153.27,153.3,40220.0,149.5913,149.6791,149.5913,149.6206,40220.0
2024-01-17 13:30:00,153.29,153.31,153.21,153.26,46390.0,149.6108,149.6303,149.5327,149.5815,46390.0
2024-01-17 13:35:00,153.24,153.26,153.16,153.2,15605.0,149.562,149.5815,149.4839,149.523,15605.0
2024-01-17 13:40:00,153.18,153.22,153.12,153.19,22150.0,149.5034,149.5425,149.4449,149.5132,22150.0
2024-01-17 13:45:00,153.19,153.21,153.1,153.14,66811.0,149.5132,149.5327,149.4254,149.4644,66811.0
2024-01-17 13:50:00,153.14,153.35,153.14,153.31,59654.0,149.4644,149.6694,149.4644,149.6303,59654.0
2024-01-17 13:55:00,153.32,153.37,153.25,153.34,32988.0,149.6401,149.6889,149.5718,149.6596,32988.0
2024-01-17 14:00:00,153.34,153.5,153.34,153.41,61521.0,149.6596,149.8158,149.6596,149.7279,61521.0
2024-01-17 14:05:00,153.4,153.41,153.33,153.38,89961.0,149.7182,149.7279,149.6498,149.6986,89961.0
2024-01-17 14:10:00,153.38,153.4,153.33,153.34,22834.0,149.6986,149.7182,149.6498,149.6596,22834.0
2024-01-17 14:15:00,153.35,153.44,153.34,153.43,44759.0,149.6694,149.7572,149.6596,149.7474,44759.0
2024-01-17 14:20:00,153.42,153.54,153.38,153.5,30543.0,149.7377,149.8548,149.6986,149.8158,30543.0
2024-01-17 14:25:00,153.49,153.54,153.44,153.46,41781.0,149.806,149.8548,149.7572,149.7767,41781.0
2024-01-17 14:30:00,153.47,153.56,153.47,153.49,44081.0,149.7865,149.8743,149.7865,149.806,44081.0
2024-01-17 14:35:00,153.49,153.51,153.45,153.47,19347.0,149.806,149.8255,149.767,149.7865,19347.0
2024-01-17 14:40:00,153.49,153.61,153.47,153.61,57520.0,149.806,149.9231,149.7865,149.9231,57520.0
2024-01-17 14:45:00,153.6,153.62,153.5,153.52,26563.0,149.9134,149.9329,149.8158,149.8353,26563.0
2024-01-17 14:50:00,153.52,153.54,153.48,153.51,60062.0,149.8353,149.8548,149.7962,149.8255,60062.0
2024-01-17 14:55:00,153.51,153.54,153.48,153.5,133685.0,149.8255,149.8548,149.7962,149.8158,133685.0
2024-01-17 15:00:00,153.51,153.52,153.36,153.41,39126.0,149.8255,149.8353,149.6791,149.7279,39126.0
2024-01-17 15:05:00,153.41,153.45,153.37,153.39,36362.0,149.7279,149.767,149.6889,149.7084,36362.0
2024-01-17 15:10:00,153.39,153.41,153.28,153.3,42609.0,149.7084,149.7279,149.601,149.6206,42609.0
2024-01-17 15:15:00,153.31,153.44,153.3,153.42,91800.0,149.6303,149.7572,149.6206,149.7377,91800.0
2024-01-17 15:20:00,153.42,153.44,153.34,153.37,87547.0,149.7377,149.7572,149.6596,149.6889,87547.0
2024-01-17 15:25:00,153.37,153.44,153.37,153.41,32101.0,149.6889,149.7572,149.6889,149.7279,32101.0
2024-01-17 15:30:00,153.41,153.48,153.39,153.46,62023.0,149.7279,149.7962,149.7084,149.7767,62023.0
2024-01-17 15:35:00,153.47,153.65,153.47,153.59,73159.0,149.7865,149.9622,149.7865,149.9036,73159.0
2024-01-17 15:40:00,153.6,153.65,153.57,153.58,135996.0,149.9134,149.9622,149.8841,149.8938,135996.0
2024-01-17 15:45:00,153.59,153.68,153.58,153.59,63886.0,149.9036,149.9914,149.8938,149.9036,63886.0
2024-01-17 15:50:00,153.6,153.78,153.59,153.76,118039.0,149.9134,150.089,149.9036,150.0695,118039.0
2024-01-17 15:55:00,153.76,153.88,153.75,153.82,230303.0,150.0695,150.1866,150.0598,150.1281,230303.0
2024-01-18 09:30:00,154.03,154.25,154.0,154.17,66583.0,150.333,150.5478,150.3038,150.4697,66583.0
2024-01-18 09:35:00,154.17,154.21,153.81,153.89,100965.0,150.4697,150.5087,150.1183,150.1964,100965.0
2024-01-18 09:40:00,153.9,154.09,153.65,153.67,159434.0,150.2062,150.3916,149.9622,149.9817,159434.0
2024-01-18 09:45:00,153.68,153.82,153.61,153.68,93626.0,149.9914,150.1281,149.9231,149.9914,93626.0
2024-01-18 09:50:00,153.71,153.75,153.55,153.62,68482.0,150.0207,150.0598,149.8646,149.9329,68482.0
2024-01-18 09:55:00,153.63,153.79,153.62,153.78,280068.0,149.9426,150.0988,149.9329,150.089,280068.0
2024-01-18 10:00:00,153.78,153.89,153.71,153.82,67535.0,150.089,150.1964,150.0207,150.1281,67535.0
2024-01-18 10:05:00,153.83,153.94,153.82,153.87,18567.0,150.1378,150.2452,150.1281,150.1769,18567.0
2024-01-18 10:10:00,153.9,154.07,153.81,154.04,61544.0,150.2062,150.3721,150.1183,150.3428,61544.0
2024-01-18 10:15:00,154.05,154.07,153.84,153.87,342995.0,150.3526,150.3721,150.1476,150.1769,342995.0
2024-01-18 10:20:00,153.87,153.92,153.77,153.88,85761.0,150.1769,150.2257,150.0793,150.1866,85761.0
2024-01-18 10:25:00,153.89,153.98,153.86,153.93,99001.0,150.1964,150.2842,150.1671,150.2354,99001.0
2024-01-18 10:30:00,153.94,154.02,153.86,153.98,222239.0,150.2452,150.3233,150.1671,150.2842,222239.0
2024-01-18 10:35:00,153.98,154.13,153.96,154.0,66343.0,150.2842,150.4306,150.2647,150.3038,66343.0
2024-01-18 10:40:00,154.0,154.03,153.95,154.03,194022.0,150.3038,150.333,150.255,150.333,194022.0
2024-01-18 10:45:00,154.03,154.04,153.82,153.94,201636.0,150.333,150.3428,150.1281,150.2452,201636.0
2024-01-18 10:50:00,153.93,153.95,153.75,153.78,273141.0,150.2354,150.255,150.0598,150.089,273141.0
2024-01-18 10:55:00,153.78,153.79,153.58,153.62,171932.0,150.089,150.0988,149.8938,149.9329,171932.0
2024-01-18 11:00:00,153.63,153.63,153.45,153.48,103324.0,149.9426,149.9426,149.767,149.7962,103324.0
2024-01-18 11:05:00,153.48,153.63,153.47,153.57,35742.0,149.7962,149.9426,149.7865,149.8841,35742.0
2024-01-18 11:10:00,153.59,153.65,153.57,153.64,43478.0,149.9036,149.9622,149.8841,149.9524,43478.0
2024-01-18 11:15:00,153.64,153.75,153.6,153.66,28667.0,149.9524,150.0598,149.9134,149.9719,28667.0
2024-01-18 11:20:00,153.64,153.7,153.62,153.69,39177.0,149.9524,150.011,149.9329,150.0012,39177.0
2024-01-18 11:25:00,153.69,153.75,153.67,153.72,77574.0,150.0012,150.0598,149.9817,150.0305,77574.0
2024-01-18 11:30:00,153.72,153.81,153.68,153.81,26445.0,150.0305,150.1183,149.9914,150.1183,26445.0
2024-01-18 11:35:00,153.81,153.85,153.76,153.76,41414.0,150.1183,150.1574,150.0695,150.0695,41414.0
2024-01-18 11:40:00,153.75,153.75,153.63,153.65,79683.0,150.0598,150.0598,149.9426,149.9622,79683.0
2024-01-18 11:45:00,153.65,153.66,153.5,153.51,34342.0,149.9622,149.9719,149.8158,149.8255,34342.0
2024-01-18 11:50:00,153.5,153.71,153.5,153.67,37020.0,149.8158,150.0207,149.8158,149.9817,37020.0
2024-01-18 11:55:00,153.69,153.71,153.59,153.61,56678.0,150.0012,150.0207,149.9036,149.9231,56678.0
2024-01-18 12:00:00,153.61,153.63,153.34,153.34,115349.0,149.9231,149.9426,149.6596,149.6596,115349.0
2024-01-18 12:05:00,153.34,153.43,153.31,153.43,96468.0,149.6596,149.7474,149.6303,149.7474,96468.0
2024-01-18 12:10:00,153.43,153.45,153.3,153.45,136063.0,149.7474,149.767,149.6206,149.767,136063.0
2024-01-18 12:15:00,153.44,153.54,153.39,153.41,39424.0,149.7572,149.8548,149.7084,149.7279,39424.0
2024-01-18 12:20:00,153.41,153.43,153.34,153.38,67850.0,149.7279,149.7474,149.6596,149.6986,67850.0
2024-01-18 12:25:00,153.38,153.46,153.37,153.43,11697.0,149.6986,149.7767,149.6889,149.7474,11697.0
2024-01-18 12:30:00,153.42,153.42,153.32,153.35,54225.0,149.7377,149.7377,149.6401,149.6694,54225.0
2024-01-18 12:35:00,153.36,153.47,153.32,153.46,39301.0,149.6791,149.7865,149.6401,149.7767,39301.0
2024-01-18 12:40:00,153.47,153.48,153.39,153.44,12982.0,149.7865,149.7962,149.7084,149.7572,12982.0
2024-01-18 12:45:00,153.46,153.5,153.44,153.47,50403.0,149.7767,149.8158,149.7572,149.7865,50403.0
2024-01-18 12:50:00,153.47,153.48,153.35,153.39,18680.0,149.7865,149.7962,149.6694,149.7084,18680.0
2024-01-18 12:55:00,153.4,153.42,153.31,153.35,45569.0,149.7182,149.7377,149.6303,149.6694,45569.0
2024-01-18 13:00:00,153.37,153.37,153.25,153.3,41099.0,149.6889,149.6889,149.5718,149.6206,41099.0
2024-01-18 13:05:00,153.28,153.32,153.16,153.3,37620.0,149.601,149.6401,149.4839,149.6206,37620.0
2024-01-18 13:10:00,153.31,153.33,153.23,153.33,20959.0,149.6303,149.6498,149.5522,149.6498,20959.0
2024-01-18 13:15:00,153.31,153.39,153.3,153.34,10790.0,149.6303,149.7084,149.6206,149.6596,10790.0
2024-01-18 13:20:00,153.34,153.43,153.27,153.39,60649.0,149.6596,149.7474,149.5913,149.7084,60649.0
2024-01-18 13:25:00,153.36,153.44,153.31,153.38,36168.0,149.6791,149.7572,149.6303,149.6986,36168.0
2024-01-18 13:30:00,153.36,153.51,153.35,153.5,22053.0,149.6791,149.8255,149.6694,149.8158,22053.0
2024-01-18 13:35:00,153.51,153.64,153.48,153.63,28387.0,149.8255,149.9524,149.7962,149.9426,28387.0
2024-01-18 13:40:00,153.64,153.69,153.6,153.65,20828.0,149.9524,150.0012,149.9134,149.9622,20828.0
2024-01-18 13:45:00,153.67,153.7,153.61,153.67,9591.0,149.9817,150.011,149.9231,149.9817,9591.0
2024-01-18 13:50:00,153.69,153.78,153.69,153.74,76313.0,150.0012,150.089,150.0012,150.05,76313.0
2024-01-18 13:55:00,153.74,153.75,153.69,153.69,46350.0,150.05,150.0598,150.0012,150.0012,46350.0
2024-01-18 14:00:00,153.7,153.85,153.7,153.83,10608.0,150.011,150.1574,150.011,150.1378,10608.0
2024-01-18 14:05:00,153.82,153.88,153.81,153.85,46031.0,150.1281,150.1866,150.1183,150.1574,46031.0
2024-01-18 14:10:00,153.86,153.92,153.83,153.9,35606.0,150.1671,150.2257,150.1378,150.2062,35606.0
2024-01-18 14:15:00,153.89,153.98,153.86,153.92,37101.0,150.1964,150.2842,150.1671,150.2257,37101.0
2024-01-18 14:20:00,153.94,154.16,153.88,154.12,86897.0,150.2452,150.4599,150.1866,150.4209,86897.0
2024-01-18 14:25:00,154.12,154.17,154.11,154.16,24104.0,150.4209,150.4697,150.4111,150.4599,24104.0
2024-01-18 14:30:00,154.17,154.26,154.17,154.19,34247.0,150.4697,150.5575,150.4697,150.4892,34247.0
2024-01-18 14:35:00,154.21,154.26,154.19,154.19,29323.0,150.5087,150.5575,150.4892,150.4892,29323.0
2024-01-18 14:40:00,154.19,154.22,154.05,154.09,72908.0,150.4892,150.5185,150.3526,150.3916,72908.0
2024-01-18 14:45:00,154.09,154.13,153.94,154.08,98065.0,150.3916,150.4306,150.2452,150.3818,98065.0
2024-01-18 14:50:00,154.08,154.25,154.07,154.2,84188.0,150.3818,150.5478,150.3721,150.499,84188.0
2024-01-18 14:55:00,154.21,154.25,154.16,154.22,59191.0,150.5087,150.5478,150.4599,150.5185,59191.0
2024-01-18 15:00:00,154.22,154.28,154.18,154.27,35077.0,150.5185,150.577,150.4794,150.5673,35077.0
2024-01-18 15:05:00,154.27,154.45,154.23,154.44,34229.0,150.5673,150.743,150.5282,150.7332,34229.0
2024-01-18 15:10:00,154.43,154.46,154.37,154.37,50461.0,150.7234,150.7527,150.6649,150.6649,50461.0
2024-01-18 15:15:00,154.36,154.5,154.36,154.42,238442.0,150.6551,150.7918,150.6551,150.7137,238442.0
2024-01-18 15:20:00,154.41,154.54,154.39,154.5,101909.0,150.7039,150.8308,150.6844,150.7918,101909.0
2024-01-18 15:25:00,154.5,154.59,154.5,154.58,89533.0,150.7918,150.8796,150.7918,150.8698,89533.0
2024-01-18 15:30:00,154.61,154.62,154.53,154.56,98656.0,150.8991,150.9089,150.821,150.8503,98656.0
2024-01-18 15:35:00,154.56,154.58,154.48,154.48,149979.0,150.8503,150.8698,150.7722,150.7722,149979.0
2024-01-18 15:40:00,154.46,154.58,154.44,154.56,73451.0,150.7527,150.8698,150.7332,150.8503,73451.0
2024-01-18 15:45:00,154.55,154.63,154.53,154.59,139270.0,150.8406,150.9186,150.821,150.8796,139270.0
2024-01-18 15:50:00,154.58,154.77,154.56,154.63,139901.0,150.8698,151.0553,150.8503,150.9186,139901.0
2024-01-18 15:55:00,154.63,154.67,154.55,154.6,304275.0,150.9186,150.9577,150.8406,150.8894,304275.0
2024-01-19 09:30:00,154.99,155.0,154.43,154.43,121729.0,151.27,151.2798,150.7234,150.7234,121729.0
2024-01-19 09:35:00,154.42,154.53,154.23,154.25,85858.0,150.7137,150.821,150.5282,150.5478,85858.0
2024-01-19 09:40:00,154.24,154.39,154.07,154.17,132435.0,150.538,150.6844,150.3721,150.4697,132435.0
2024-01-19 09:45:00,154.17,154.43,154.08,154.43,73319.0,150.4697,150.7234,150.3818,150.7234,73319.0
2024-01-19 09:50:00,154.43,154.6,154.36,154.55,47121.0,150.7234,150.8894,150.6551,150.8406,47121.0
2024-01-19 09:55:00,154.54,154.66,154.5,154.66,52043.0,150.8308,150.9479,150.7918,150.9479,52043.0
2024-01-19 10:00:00,154.69,154.84,154.48,154.65,294335.0,150.9772,151.1236,150.7722,150.9382,294335.0
2024-01-19 10:05:00,154.66,154.66,154.3,154.47,285137.0,150.9479,150.9479,150.5966,150.7625,285137.0
2024-01-19 10:10:00,154.47,154.52,154.36,154.43,120667.0,150.7625,150.8113,150.6551,150.7234,120667.0
2024-01-19 10:15:00,154.43,154.62,154.4,154.6,47409.0,150.7234,150.9089,150.6942,150.8894,47409.0
2024-01-19 10:20:00,154.6,154.69,154.46,154.57,45436.0,150.8894,150.9772,150.7527,150.8601,45436.0
2024-01-19 10:25:00,154.56,154.59,154.46,154.57,52916.0,150.8503,150.8796,150.7527,150.8601,52916.0
2024-01-19 10:30:00,154.56,154.56,154.35,154.43,194512.0,150.8503,150.8503,150.6454,150.7234,194512.0
2024-01-19 10:35:00,154.44,154.59,154.42,154.49,66956.0,150.7332,150.8796,150.7137,150.782,66956.0
2024-01-19 10:40:00,154.5,154.63,154.46,154.62,186065.0,150.7918,150.9186,150.7527,150.9089,186065.0
2024-01-19 10:45:00,154.61,154.66,154.51,154.52,77153.0,150.8991,150.9479,150.8015,150.8113,77153.0
2024-01-19 10:50:00,154.52,154.6,154.44,154.59,32094.0,150.8113,150.8894,150.7332,150.8796,32094.0
2024-01-19 10:55:00,154.6,154.68,154.54,154.61,78461.0,150.8894,150.9674,150.8308,150.8991,78461.0
2024-01-19 11:00:00,154.61,154.71,154.51,154.63,44693.0,150.8991,150.9967,150.8015,150.9186,44693.0
2024-01-19 11:05:00,154.63,154.77,154.6,154.73,46949.0,150.9186,151.0553,150.8894,151.0162,46949.0
2024-01-19 11:10:00,154.74,154.95,154.74,154.75,125611.0,151.026,151.231,151.026,151.0358,125611.0
2024-01-19 11:15:00,154.76,154.81,154.72,154.72,149110.0,151.0455,151.0943,151.0065,151.0065,149110.0
2024-01-19 11:20:00,154.73,154.79,154.7,154.78,58250.0,151.0162,151.0748,150.987,151.065,58250.0
2024-01-19 11:25:00,154.79,154.82,154.7,154.75,62709.0,151.0748,151.1041,150.987,151.0358,62709.0
2024-01-19 11:30:00,154.75,154.76,154.65,154.65,102986.0,151.0358,151.0455,150.9382,150.9382,102986.0
2024-01-19 11:35:00,154.65,154.65,154.55,154.62,101052.0,150.9382,150.9382,150.8406,150.9089,101052.0
2024-01-19 11:40:00,154.61,154.63,154.53,154.6,85606.0,150.8991,150.9186,150.821,150.8894,85606.0
2024-01-19 11:45:00,154.61,154.62,154.5,154.53,106271.0,150.8991,150.9089,150.7918,150.821,106271.0
2024-01-19 11:50:00,154.53,154.67,154.52,154.63,54260.0,150.821,150.9577,150.8113,150.9186,54260.0
2024-01-19 11:55:00,154.63,154.73,154.58,154.72,41475.0,150.9186,151.0162,150.8698,151.0065,41475.0
2024-01-19 12:00:00,154.72,154.73,154.62,154.64,44734.0,151.0065,151.0162,150.9089,150.9284,44734.0
2024-01-19 12:05:00,154.64,154.68,154.59,154.63,26104.0,150.9284,150.9674,150.8796,150.9186,26104.0
2024-01-19 12:10:00,154.62,154.68,154.54,154.64,104719.0,150.9089,150.9674,150.8308,150.9284,104719.0
2024-01-19 12:15:00,154.65,154.74,154.64,154.7,30186.0,150.9382,151.026,150.9284,150.987,30186.0
2024-01-19 12:20:00,154.69,154.78,154.67,154.78,31082.0,150.9772,151.065,150.9577,151.065,31082.0
2024-01-19 12:25:00,154.75,154.88,154.75,154.86,41691.0,151.0358,151.1626,151.0358,151.1431,41691.0
2024-01-19 12:30:00,154.86,155.06,154.85,154.99,164495.0,151.1431,151.3383,151.1334,151.27,164495.0
2024-01-19 12:35:00,154.99,155.04,154.88,154.89,101110.0,151.27,151.3188,151.1626,151.1724,101110.0
2024-01-19 12:40:00,154.9,154.97,154.78,154.97,69004.0,151.1822,151.2505,151.065,151.2505,69004.0
2024-01-19 12:45:00,154.97,154.97,154.85,154.95,37235.0,151.2505,151.2505,151.1334,151.231,37235.0
2024-01-19 12:50:00,154.96,155.03,154.95,155.02,37208.0,151.2407,151.309,151.231,151.2993,37208.0
2024-01-19 12:55:00,155.03,155.16,155.02,155.16,63623.0,151.309,151.4359,151.2993,151.4359,63623.0
2024-01-19 13:00:00,155.15,155.15,154.98,155.05,39448.0,151.4262,151.4262,151.2602,151.3286,39448.0
2024-01-19 13:05:00,155.05,155.19,155.03,155.13,97271.0,151.3286,151.4652,151.309,151.4066,97271.0
2024-01-19 13:10:00,155.13,155.28,155.12,155.26,60269.0,151.4066,151.553,151.3969,151.5335,60269.0
2024-01-19 13:15:00,155.26,155.4,155.24,155.26,52702.0,151.5335,151.6702,151.514,151.5335,52702.0
2024-01-19 13:20:00,155.27,155.45,155.27,155.41,39733.0,151.5433,151.719,151.5433,151.6799,39733.0
2024-01-19 13:25:00,155.41,155.47,155.36,155.47,37481.0,151.6799,151.7385,151.6311,151.7385,37481.0
2024-01-19 13:30:00,155.47,155.55,155.46,155.49,41971.0,151.7385,151.8166,151.7287,151.758,41971.0
2024-01-19 13:35:00,155.5,155.6,155.46,155.55,43511.0,151.7678,151.8654,151.7287,151.8166,43511.0
2024-01-19 13:40:00,155.55,155.6,155.5,155.58,39753.0,151.8166,151.8654,151.7678,151.8458,39753.0
2024-01-19 13:45:00,155.59,155.59,155.5,155.55,29996.0,151.8556,151.8556,151.7678,151.8166,29996.0
2024-01-19 13:50:00,155.56,155.57,155.51,155.54,49099.0,151.8263,151.8361,151.7775,151.8068,49099.0
2024-01-19 13:55:00,155.54,155.7,155.53,155.68,60068.0,151.8068,151.963,151.797,151.9434,60068.0
2024-01-19 14:00:00,155.69,155.75,155.63,155.72,42563.0,151.9532,152.0118,151.8946,151.9825,42563.0
2024-01-19 14:05:00,155.73,155.76,155.7,155.74,51348.0,151.9922,152.0215,151.963,152.002,51348.0
2024-01-19 14:10:00,155.75,155.9,155.74,155.88,50271.0,152.0118,152.1582,152.002,152.1386,50271.0
2024-01-19 14:15:00,155.88,155.91,155.77,155.81,145147.0,152.1386,152.1679,152.0313,152.0703,145147.0
2024-01-19 14:20:00,155.82,155.92,155.75,155.9,79802.0,152.0801,152.1777,152.0118,152.1582,79802.0
2024-01-19 14:25:00,155.91,156.15,155.89,155.95,138478.0,152.1679,152.4022,152.1484,152.207,138478.0
2024-01-19 14:30:00,155.96,156.01,155.76,155.82,116684.0,152.2167,152.2655,152.0215,152.0801,116684.0
2024-01-19 14:35:00,155.83,155.89,155.7,155.87,105757.0,152.0898,152.1484,151.963,152.1289,105757.0
2024-01-19 14:40:00,155.88,155.94,155.74,155.84,77024.0,152.1386,152.1972,152.002,152.0996,77024.0
2024-01-19 14:45:00,155.84,155.91,155.74,155.9,89731.0,152.0996,152.1679,152.002,152.1582,89731.0
2024-01-19 14:50:00,155.9,155.9,155.76,155.82,69178.0,152.1582,152.1582,152.0215,152.0801,69178.0
2024-01-19 14:55:00,155.83,155.93,155.82,155.91,76165.0,152.0898,152.1874,152.0801,152.1679,76165.0
2024-01-19 15:00:00,155.91,156.05,155.85,155.99,128437.0,152.1679,152.3046,152.1094,152.246,128437.0
2024-01-19 15:05:00,155.99,156.0,155.89,155.9,152362.0,152.246,152.2558,152.1484,152.1582,152362.0
2024-01-19 15:10:00,155.9,155.96,155.84,155.9,125900.0,152.1582,152.2167,152.0996,152.1582,125900.0
2024-01-19 15:15:00,155.9,155.96,155.85,155.88,48580.0,152.1582,152.2167,152.1094,152.1386,48580.0
2024-01-19 15:20:00,155.9,155.91,155.75,155.78,51175.0,152.1582,152.1679,152.0118,152.041,51175.0
2024-01-19 15:25:00,155.78,155.88,155.75,155.84,86935.0,152.041,152.1386,152.0118,152.0996,86935.0
2024-01-19 15:30:00,155.84,155.88,155.77,155.88,55713.0,152.0996,152.1386,152.0313,152.1386,55713.0
2024-01-19 15:35:00,155.88,155.92,155.8,155.82,76131.0,152.1386,152.1777,152.0606,152.0801,76131.0
2024-01-19 15:40:00,155.83,155.86,155.76,155.77,98598.0,152.0898,152.1191,152.0215,152.0313,98598.0
2024-01-19 15:45:00,155.77,155.83,155.74,155.8,252441.0,152.0313,152.0898,152.002,152.0606,252441.0
2024-01-19 15:50:00,155.8,155.84,155.71,155.83,170943.0,152.0606,152.0996,151.9727,152.0898,170943.0
2024-01-19 15:55:00,155.82,155.88,155.73,155.84,586911.0,152.0801,152.1386,151.9922,152.0996,586911.0
2024-01-22 09:30:00,156.29,156.71,156.29,156.71,200195.0,152.5388,152.9487,152.5388,152.9487,200195.0
2024-01-22 09:35:00,156.68,156.77,156.63,156.75,119769.0,152.9194,153.0073,152.8706,152.9878,119769.0
2024-01-22 09:40:00,156.76,156.91,156.73,156.88,142582.0,152.9975,153.1439,152.9682,153.1146,142582.0
2024-01-22 09:45:00,156.88,156.95,156.77,156.94,102780.0,153.1146,153.183,153.0073,153.1732,102780.0
2024-01-22 09:50:00,156.93,157.16,156.9,157.15,112495.0,153.1634,153.3879,153.1342,153.3782,112495.0
2024-01-22 09:55:00,157.14,157.17,156.96,157.02,31759.0,153.3684,153.3977,153.1927,153.2513,31759.0
2024-01-22 10:00:00,157.02,157.14,156.87,156.94,126905.0,153.2513,153.3684,153.1049,153.1732,126905.0
2024-01-22 10:05:00,156.95,157.07,156.9,156.99,102775.0,153.183,153.3001,153.1342,153.222,102775.0
2024-01-22 10:10:00,156.99,157.05,156.93,157.01,86021.0,153.222,153.2806,153.1634,153.2415,86021.0
2024-01-22 10:15:00,157.0,157.13,156.91,156.98,672489.0,153.2318,153.3586,153.1439,153.2122,672489.0
2024-01-22 10:20:00,157.0,157.09,156.97,157.06,80852.0,153.2318,153.3196,153.2025,153.2903,80852.0
2024-01-22 10:25:00,157.09,157.21,157.02,157.1,59623.0,153.3196,153.4367,153.2513,153.3294,59623.0
2024-01-22 10:30:00,157.1,157.12,156.83,156.94,183860.0,153.3294,153.3489,153.0658,153.1732,183860.0
2024-01-22 10:35:00,156.94,156.94,156.83,156.94,100675.0,153.1732,153.1732,153.0658,153.1732,100675.0
2024-01-22 10:40:00,156.94,156.95,156.8,156.82,104874.0,153.1732,153.183,153.0366,153.0561,104874.0
2024-01-22 10:45:00,156.83,156.85,156.63,156.63,125843.0,153.0658,153.0854,152.8706,152.8706,125843.0
2024-01-22 10:50:00,156.63,156.82,156.62,156.75,136080.0,152.8706,153.0561,152.8609,152.9878,136080.0
2024-01-22 10:55:00,156.75,156.8,156.67,156.76,128958.0,152.9878,153.0366,152.9097,152.9975,128958.0
2024-01-22 11:00:00,156.76,156.76,156.48,156.52,168892.0,152.9975,152.9975,152.7242,152.7633,168892.0
2024-01-22 11:05:00,156.54,156.65,156.53,156.57,103955.0,152.7828,152.8902,152.773,152.8121,103955.0
2024-01-22 11:10:00,156.59,156.61,156.54,156.59,49234.0,152.8316,152.8511,152.7828,152.8316,49234.0
2024-01-22 11:15:00,156.6,156.68,156.59,156.67,38019.0,152.8414,152.9194,152.8316,152.9097,38019.0
2024-01-22 11:20:00,156.69,156.69,156.54,156.56,41746.0,152.9292,152.9292,152.7828,152.8023,41746.0
2024-01-22 11:25:00,156.56,156.68,156.55,156.67,31547.0,152.8023,152.9194,152.7926,152.9097,31547.0
2024-01-22 11:30:00,156.68,156.69,156.62,156.66,82171.0,152.9194,152.9292,152.8609,152.8999,82171.0
2024-01-22 11:35:00,156.64,156.65,156.59,156.6,50919.0,152.8804,152.8902,152.8316,152.8414,50919.0
2024-01-22 11:40:00,156.59,156.59,156.46,156.49,107452.0,152.8316,152.8316,152.7047,152.734,107452.0
2024-01-22 11:45:00,156.49,156.57,156.48,156.5,27704.0,152.734,152.8121,152.7242,152.7438,27704.0
2024-01-22 11:50:00,156.49,156.55,156.45,156.54,54603.0,152.734,152.7926,152.695,152.7828,54603.0
2024-01-22 11:55:00,156.54,156.67,156.51,156.62,31873.0,152.7828,152.9097,152.7535,152.8609,31873.0
2024-01-22 12:00:00,156.63,156.67,156.61,156.64,46195.0,152.8706,152.9097,152.8511,152.8804,46195.0
2024-01-22 12:05:00,156.64,156.64,156.49,156.54,53234.0,152.8804,152.8804,152.734,152.7828,53234.0
2024-01-22 12:10:00,156.54,156.57,156.5,156.57,55014.0,152.7828,152.8121,152.7438,152.8121,55014.0
2024-01-22 12:15:00,156.57,156.62,156.5,156.61,43651.0,152.8121,152.8609,152.7438,152.8511,43651.0
2024-01-22 12:20:00,156.61,156.71,156.61,156.69,92703.0,152.8511,152.9487,152.8511,152.9292,92703.0
2024-01-22 12:25:00,156.69,156.7,156.66,156.68,51676.0,152.9292,152.939,152.8999,152.9194,51676.0
2024-01-22 12:30:00,156.69,156.71,156.59,156.6,37591.0,152.9292,152.9487,152.8316,152.8414,37591.0
2024-01-22 12:35:00,156.59,156.66,156.55,156.66,66086.0,152.8316,152.8999,152.7926,152.8999,66086.0
2024-01-22 12:40:00,156.65,156.66,156.55,156.61,44510.0,152.8902,152.8999,152.7926,152.8511,44510.0
2024-01-22 12:45:00,156.61,156.62,156.53,156.55,106876.0,152.8511,152.8609,152.773,152.7926,106876.0
2024-01-22 12:50:00,156.55,156.58,156.48,156.52,92136.0,152.7926,152.8218,152.7242,152.7633,92136.0
2024-01-22 12:55:00,156.52,156.55,156.47,156.54,43744.0,152.7633,152.7926,152.7145,152.7828,43744.0
2024-01-22 13:00:00,156.54,156.55,156.44,156.49,93801.0,152.7828,152.7926,152.6852,152.734,93801.0
2024-01-22 13:05:00,156.49,156.56,156.46,156.49,257418.0,152.734,152.8023,152.7047,152.734,257418.0
2024-01-22 13:10:00,156.49,156.59,156.49,156.57,42184.0,152.734,152.8316,152.734,152.8121,42184.0
2024-01-22 13:15:00,156.57,156.6,156.46,156.46,39584.0,152.8121,152.8414,152.7047,152.7047,39584.0
2024-01-22 13:20:00,156.45,156.54,156.41,156.44,51012.0,152.695,152.7828,152.6559,152.6852,51012.0
2024-01-22 13:25:00,156.43,156.46,156.25,156.29,51966.0,152.6754,152.7047,152.4998,152.5388,51966.0
2024-01-22 13:30:00,156.27,156.34,156.26,156.32,45255.0,152.5193,152.5876,152.5095,152.5681,45255.0
2024-01-22 13:35:00,156.33,156.42,156.3,156.41,41846.0,152.5778,152.6657,152.5486,152.6559,41846.0
2024-01-22 13:40:00,156.4,156.41,156.33,156.35,33485.0,152.6462,152.6559,152.5778,152.5974,33485.0
2024-01-22 13:45:00,156.35,156.48,156.34,156.44,42539.0,152.5974,152.7242,152.5876,152.6852,42539.0
2024-01-22 13:50:00,156.44,156.57,156.43,156.57,52442.0,152.6852,152.8121,152.6754,152.8121,52442.0
2024-01-22 13:55:00,156.56,156.58,156.49,156.5,60506.0,152.8023,152.8218,152.734,152.7438,60506.0
2024-01-22 14:00:00,156.5,156.55,156.5,156.54,31504.0,152.7438,152.7926,152.7438,152.7828,31504.0
2024-01-22 14:05:00,156.53,156.57,156.52,156.55,55241.0,152.773,152.8121,152.7633,152.7926,55241.0
2024-01-22 14:10:00,156.56,156.56,156.44,156.45,39771.0,152.8023,152.8023,152.6852,152.695,39771.0
2024-01-22 14:15:00,156.45,156.47,156.32,156.34,62407.0,152.695,152.7145,152.5681,152.5876,62407.0
2024-01-22 14:20:00,156.33,156.39,156.27,156.39,50847.0,152.5778,152.6364,152.5193,152.6364,50847.0
2024-01-22 14:25:00,156.38,156.48,156.36,156.48,68224.0,152.6266,152.7242,152.6071,152.7242,68224.0
2024-01-22 14:30:00,156.47,156.51,156.38,156.41,84068.0,152.7145,152.7535,152.6266,152.6559,84068.0
2024-01-22 14:35:00,156.41,156.51,156.4,156.47,38321.0,152.6559,152.7535,152.6462,152.7145,38321.0
2024-01-22 14:40:00,156.49,156.5,156.43,156.44,34224.0,152.734,152.7438,152.6754,152.6852,34224.0
2024-01-22 14:45:00,156.43,156.5,156.41,156.47,36316.0,152.6754,152.7438,152.6559,152.7145,36316.0
2024-01-22 14:50:00,156.47,156.5,156.46,156.48,42180.0,152.7145,152.7438,152.7047,152.7242,42180.0
2024-01-22 14:55:00,156.48,156.5,156.45,156.5,73647.0,152.7242,152.7438,152.695,152.7438,73647.0
2024-01-22 15:00:00,156.5,156.52,156.4,156.44,60282.0,152.7438,152.7633,152.6462,152.6852,60282.0
2024-01-22 15:05:00,156.43,156.51,156.36,156.51,61084.0,152.6754,152.7535,152.6071,152.7535,61084.0
2024-01-22 15:10:00,156.5,156.58,156.49,156.56,51675.0,152.7438,152.8218,152.734,152.8023,51675.0
2024-01-22 15:15:00,156.57,156.64,156.56,156.63,49673.0,152.8121,152.8804,152.8023,152.8706,49673.0
2024-01-22 15:20:00,156.63,156.66,156.58,156.63,41023.0,152.8706,152.8999,152.8218,152.8706,41023.0
2024-01-22 15:25:00,156.63,156.79,156.62,156.75,73529.0,152.8706,153.0268,152.8609,152.9878,73529.0
2024-01-22 15:30:00,156.75,156.81,156.75,156.78,116836.0,152.9878,153.0463,152.9878,153.017,116836.0
2024-01-22 15:35:00,156.78,156.83,156.72,156.73,101731.0,153.017,153.0658,152.9585,152.9682,101731.0
2024-01-22 15:40:00,156.73,156.79,156.66,156.69,67860.0,152.9682,153.0268,152.8999,152.9292,67860.0
2024-01-22 15:45:00,156.68,156.7,156.61,156.63,233610.0,152.9194,152.939,152.8511,152.8706,233610.0
2024-01-22 15:50:00,156.62,156.72,156.6,156.62,136672.0,152.8609,152.9585,152.8414,152.8609,136672.0
2024-01-22 15:55:00,156.61,156.74,156.61,156.65,328249.0,152.8511,152.978,152.8511,152.8902,328249.0
2024-01-23 09:30:00,157.15,157.39,157.0,157.19,317914.0,153.3782,153.6124,153.2318,153.4172,317914.0
2024-01-23 09:35:00,157.19,157.25,157.04,157.12,165994.0,153.4172,153.4758,153.2708,153.3489,165994.0
2024-01-23 09:40:00,157.12,157.16,156.95,157.03,110673.0,153.3489,153.3879,153.183,153.261,110673.0
2024-01-23 09:45:00,157.04,157.1,156.93,156.95,103663.0,153.2708,153.3294,153.1634,153.183,103663.0
2024-01-23 09:50:00,156.94,157.0,156.87,156.92,46591.0,153.1732,153.2318,153.1049,153.1537,46591.0
2024-01-23 09:55:00,156.93,157.06,156.9,156.99,54297.0,153.1634,153.2903,153.1342,153.222,54297.0
2024-01-23 10:00:00,157.0,157.05,156.91,156.92,109837.0,153.2318,153.2806,153.1439,153.1537,109837.0
2024-01-23 10:05:00,156.92,157.01,156.91,156.96,79284.0,153.1537,153.2415,153.1439,153.1927,79284.0
2024-01-23 10:10:00,156.96,157.05,156.95,156.99,103877.0,153.1927,153.2806,153.183,153.222,103877.0
2024-01-23 10:15:00,156.99,157.07,156.98,157.04,53351.0,153.222,153.3001,153.2122,153.2708,53351.0
2024-01-23 10:20:00,157.03,157.06,156.76,156.81,53810.0,153.261,153.2903,152.9975,153.0463,53810.0
2024-01-23 10:25:00,156.81,156.85,156.76,156.77,20107.0,153.0463,153.0854,152.9975,153.0073,20107.0
2024-01-23 10:30:00,156.76,156.76,156.53,156.55,229366.0,152.9975,152.9975,152.773,152.7926,229366.0
2024-01-23 10:35:00,156.53,156.56,156.48,156.51,211312.0,152.773,152.8023,152.7242,152.7535,211312.0
2024-01-23 10:40:00,156.51,156.52,156.3,156.32,150824.0,152.7535,152.7633,152.5486,152.5681,150824.0
2024-01-23 10:45:00,156.31,156.34,156.23,156.33,85879.0,152.5583,152.5876,152.4802,152.5778,85879.0
2024-01-23 10:50:00,156.32,156.32,156.18,156.22,80670.0,152.5681,152.5681,152.4314,152.4705,80670.0
2024-01-23 10:55:00,156.24,156.34,156.22,156.31,32322.0,152.49,152.5876,152.4705,152.5583,32322.0
2024-01-23 11:00:00,156.32,156.42,156.32,156.34,32783.0,152.5681,152.6657,152.5681,152.5876,32783.0
2024-01-23 11:05:00,156.34,156.39,156.32,156.39,31781.0,152.5876,152.6364,152.5681,152.6364,31781.0
2024-01-23 11:10:00,156.39,156.45,156.34,156.34,37665.0,152.6364,152.695,152.5876,152.5876,37665.0
2024-01-23 11:15:00,156.36,156.36,156.23,156.25,28967.0,152.6071,152.6071,152.4802,152.4998,28967.0
2024-01-23 11:20:00,156.24,156.29,156.2,156.24,21513.0,152.49,152.5388,152.451,152.49,21513.0
2024-01-23 11:25:00,156.26,156.27,156.17,156.24,23206.0,152.5095,152.5193,152.4217,152.49,23206.0
2024-01-23 11:30:00,156.24,156.28,156.17,156.17,25942.0,152.49,152.529,152.4217,152.4217,25942.0
2024-01-23 11:35:00,156.17,156.3,156.17,156.29,16552.0,152.4217,152.5486,152.4217,152.5388,16552.0
2024-01-23 11:40:00,156.28,156.32,156.22,156.32,29188.0,152.529,152.5681,152.4705,152.5681,29188.0
2024-01-23 11:45:00,156.32,156.35,156.23,156.24,60761.0,152.5681,152.5974,152.4802,152.49,60761.0
2024-01-23 11:50:00,156.24,156.33,156.23,156.33,123842.0,152.49,152.5778,152.4802,152.5778,123842.0
2024-01-23 11:55:00,156.32,156.39,156.3,156.39,26877.0,152.5681,152.6364,152.5486,152.6364,26877.0
2024-01-23 12:00:00,156.39,156.41,156.32,156.34,10488.0,152.6364,152.6559,152.5681,152.5876,10488.0
2024-01-23 12:05:00,156.35,156.39,156.31,156.35,12807.0,152.5974,152.6364,152.5583,152.5974,12807.0
2024-01-23 12:10:00,156.36,156.39,156.29,156.34,8577.0,152.6071,152.6364,152.5388,152.5876,8577.0
2024-01-23 12:15:00,156.33,156.34,156.3,156.34,45177.0,152.5778,152.5876,152.5486,152.5876,45177.0
2024-01-23 12:20:00,156.33,156.33,156.24,156.26,25223.0,152.5778,152.5778,152.49,152.5095,25223.0
2024-01-23 12:25:00,156.25,156.33,156.25,156.29,12614.0,152.4998,152.5778,152.4998,152.5388,12614.0
2024-01-23 12:30:00,156.29,156.33,156.28,156.28,29564.0,152.5388,152.5778,152.529,152.529,29564.0
2024-01-23 12:35:00,156.27,156.3,156.23,156.26,17336.0,152.5193,152.5486,152.4802,152.5095,17336.0
2024-01-23 12:40:00,156.26,156.34,156.23,156.33,63305.0,152.5095,152.5876,152.4802,152.5778,63305.0
2024-01-23 12:45:00,156.34,156.36,156.29,156.29,13418.0,152.5876,152.6071,152.5388,152.5388,13418.0
2024-01-23 12:50:00,156.28,156.39,156.28,156.39,12351.0,152.529,152.6364,152.529,152.6364,12351.0
2024-01-23 12:55:00,156.39,156.41,156.37,156.39,16143.0,152.6364,152.6559,152.6169,152.6364,16143.0
2024-01-23 13:00:00,156.39,156.39,156.3,156.31,13520.0,152.6364,152.6364,152.5486,152.5583,13520.0
2024-01-23 13:05:00,156.31,156.35,156.26,156.31,25370.0,152.5583,152.5974,152.5095,152.5583,25370.0
2024-01-23 13:10:00,156.31,156.36,156.3,156.32,12913.0,152.5583,152.6071,152.5486,152.5681,12913.0
2024-01-23 13:15:00,156.33,156.38,156.32,156.34,13803.0,152.5778,152.6266,152.5681,152.5876,13803.0
2024-01-23 13:20:00,156.34,156.39,156.33,156.33,20328.0,152.5876,152.6364,152.5778,152.5778,20328.0
2024-01-23 13:25:00,156.33,156.39,156.32,156.34,27003.0,152.5778,152.6364,152.5681,152.5876,27003.0
2024-01-23 13:30:00,156.34,156.37,156.28,156.32,10267.0,152.5876,152.6169,152.529,152.5681,10267.0
2024-01-23 13:35:00,156.31,156.34,156.3,156.34,7856.0,152.5583,152.5876,152.5486,152.5876,7856.0
2024-01-23 13:40:00,156.34,156.36,156.29,156.36,16308.0,152.5876,152.6071,152.5388,152.6071,16308.0
2024-01-23 13:45:00,156.36,156.45,156.35,156.42,36691.0,152.6071,152.695,152.5974,152.6657,36691.0
2024-01-23 13:50:00,156.43,156.5,156.42,156.49,18315.0,152.6754,152.7438,152.6657,152.734,18315.0
2024-01-23 13:55:00,156.49,156.51,156.42,156.47,12728.0,152.734,152.7535,152.6657,152.7145,12728.0
2024-01-23 14:00:00,156.47,156.49,156.43,156.45,40151.0,152.7145,152.734,152.6754,152.695,40151.0
2024-01-23 14:05:00,156.43,156.46,156.42,156.46,10495.0,152.6754,152.7047,152.6657,152.7047,10495.0
2024-01-23 14:10:00,156.44,156.52,156.43,156.49,29222.0,152.6852,152.7633,152.6754,152.734,29222.0
2024-01-23 14:15:00,156.49,156.49,156.43,156.46,10528.0,152.734,152.734,152.6754,152.7047,10528.0
2024-01-23 14:20:00,156.46,156.49,156.43,156.47,10277.0,152.7047,152.734,152.6754,152.7145,10277.0
2024-01-23 14:25:00,156.46,156.48,156.4,156.48,78109.0,152.7047,152.7242,152.6462,152.7242,78109.0
2024-01-23 14:30:00,156.47,156.48,156.42,156.43,20191.0,152.7145,152.7242,152.6657,152.6754,20191.0
2024-01-23 14:35:00,156.45,156.52,156.43,156.52,15673.0,152.695,152.7633,152.6754,152.7633,15673.0
2024-01-23 14:40:00,156.51,156.57,156.51,156.55,9454.0,152.7535,152.8121,152.7535,152.7926,9454.0
2024-01-23 14:45:00,156.56,156.69,156.56,156.65,40265.0,152.8023,152.9292,152.8023,152.8902,40265.0
2024-01-23 14:50:00,156.64,156.7,156.61,156.69,17381.0,152.8804,152.939,152.8511,152.9292,17381.0
2024-01-23 14:55:00,156.69,156.76,156.69,156.71,35948.0,152.9292,152.9975,152.9292,152.9487,35948.0
2024-01-23 15:00:00,156.71,156.74,156.63,156.67,18313.0,152.9487,152.978,152.8706,152.9097,18313.0
2024-01-23 15:05:00,156.67,156.77,156.64,156.74,43467.0,152.9097,153.0073,152.8804,152.978,43467.0
2024-01-23 15:10:00,156.74,156.88,156.73,156.84,70475.0,152.978,153.1146,152.9682,153.0756,70475.0
2024-01-23 15:15:00,156.85,156.89,156.77,156.89,34851.0,153.0854,153.1244,153.0073,153.1244,34851.0
2024-01-23 15:20:00,156.89,156.91,156.82,156.82,27538.0,153.1244,153.1439,153.0561,153.0561,27538.0
2024-01-23 15:25:00,156.82,156.83,156.74,156.79,48253.0,153.0561,153.0658,152.978,153.0268,48253.0
2024-01-23 15:30:00,156.77,156.8,156.7,156.71,90140.0,153.0073,153.0366,152.939,152.9487,90140.0
2024-01-23 15:35:00,156.7,156.71,156.64,156.65,33502.0,152.939,152.9487,152.8804,152.8902,33502.0
2024-01-23 15:40:00,156.65,156.69,156.61,156.68,47949.0,152.8902,152.9292,152.8511,152.9194,47949.0
2024-01-23 15:45:00,156.69,156.71,156.6,156.62,117911.0,152.9292,152.9487,152.8414,152.8609,117911.0
2024-01-23 15:50:00,156.61,156.77,156.61,156.74,135891.0,152.8511,153.0073,152.8511,152.978,135891.0
2024-01-23 15:55:00,156.74,156.8,156.68,156.72,168226.0,152.978,153.0366,152.9194,152.9585,168226.0
2024-01-24 09:30:00,157.64,157.71,157.26,157.46,102570.0,153.8564,153.9247,153.4855,153.6807,102570.0
2024-01-24 09:35:00,157.49,157.66,157.49,157.5,94783.0,153.71,153.8759,153.71,153.7198,94783.0
2024-01-24 09:40:00,157.49,157.5,157.32,157.43,49947.0,153.71,153.7198,153.5441,153.6514,49947.0
2024-01-24 09:45:00,157.41,157.41,157.14,157.16,93016.0,153.6319,153.6319,153.3684,153.3879,93016.0
2024-01-24 09:50:00,157.15,157.21,156.98,157.04,60710.0,153.3782,153.4367,153.2122,153.2708,60710.0
2024-01-24 09:55:00,157.06,157.14,156.91,156.98,25927.0,153.2903,153.3684,153.1439,153.2122,25927.0
2024-01-24 10:00:00,156.98,156.99,156.62,156.66,61579.0,153.2122,153.222,152.8609,152.8999,61579.0
2024-01-24 10:05:00,156.64,156.8,156.59,156.69,115771.0,152.8804,153.0366,152.8316,152.9292,115771.0
2024-01-24 10:10:00,156.7,156.81,156.59,156.79,50713.0,152.939,153.0463,152.8316,153.0268,50713.0
2024-01-24 10:15:00,156.78,156.87,156.77,156.81,74235.0,153.017,153.1049,153.0073,153.0463,74235.0
2024-01-24 10:20:00,156.82,156.83,156.69,156.72,57642.0,153.0561,153.0658,152.9292,152.9585,57642.0
2024-01-24 10:25:00,156.72,156.8,156.69,156.79,30681.0,152.9585,153.0366,152.9292,153.0268,30681.0
2024-01-24 10:30:00,156.79,156.82,156.7,156.75,50735.0,153.0268,153.0561,152.939,152.9878,50735.0
2024-01-24 10:35:00,156.76,156.97,156.73,156.97,63912.0,152.9975,153.2025,152.9682,153.2025,63912.0
2024-01-24 10:40:00,156.98,157.23,156.92,157.22,76358.0,153.2122,153.4562,153.1537,153.4465,76358.0
2024-01-24 10:45:00,157.23,157.24,157.0,157.08,46930.0,153.4562,153.466,153.2318,153.3098,46930.0
2024-01-24 10:50:00,157.07,157.07,156.9,156.96,71798.0,153.3001,153.3001,153.1342,153.1927,71798.0
2024-01-24 10:55:00,156.95,157.01,156.91,156.96,31475.0,153.183,153.2415,153.1439,153.1927,31475.0
2024-01-24 11:00:00,156.97,157.12,156.97,157.08,55744.0,153.2025,153.3489,153.2025,153.3098,55744.0
2024-01-24 11:05:00,157.07,157.08,156.95,156.99,47878.0,153.3001,153.3098,153.183,153.222,47878.0
2024-01-24 11:10:00,157.0,157.0,156.93,156.94,36379.0,153.2318,153.2318,153.1634,153.1732,36379.0
2024-01-24 11:15:00,156.94,157.07,156.91,157.06,43011.0,153.1732,153.3001,153.1439,153.2903,43011.0
2024-01-24 11:20:00,157.06,157.15,157.04,157.09,16649.0,153.2903,153.3782,153.2708,153.3196,16649.0
2024-01-24 11:25:00,157.08,157.16,157.07,157.09,23468.0,153.3098,153.3879,153.3001,153.3196,23468.0
2024-01-24 11:30:00,157.1,157.13,156.99,156.99,37549.0,153.3294,153.3586,153.222,153.222,37549.0
2024-01-24 11:35:00,156.99,157.04,156.97,157.0,68303.0,153.222,153.2708,153.2025,153.2318,68303.0
2024-01-24 11:40:00,156.99,157.07,156.96,156.97,24541.0,153.222,153.3001,153.1927,153.2025,24541.0
2024-01-24 11:45:00,156.97,157.03,156.96,157.01,104082.0,153.2025,153.261,153.1927,153.2415,104082.0
2024-01-24 11:50:00,157.02,157.11,157.02,157.06,35563.0,153.2513,153.3391,153.2513,153.2903,35563.0
2024-01-24 11:55:00,157.06,157.08,157.0,157.06,45749.0,153.2903,153.3098,153.2318,153.2903,45749.0
2024-01-24 12:00:00,157.06,157.07,156.94,156.98,26797.0,153.2903,153.3001,153.1732,153.2122,26797.0
2024-01-24 12:05:00,156.99,157.04,156.94,157.04,34684.0,153.222,153.2708,153.1732,153.2708,34684.0
2024-01-24 12:10:00,157.04,157.05,156.86,156.92,39121.0,153.2708,153.2806,153.0951,153.1537,39121.0
2024-01-24 12:15:00,156.91,156.91,156.84,156.84,17528.0,153.1439,153.1439,153.0756,153.0756,17528.0
2024-01-24 12:20:00,156.84,156.87,156.78,156.86,23685.0,153.0756,153.1049,153.017,153.0951,23685.0
2024-01-24 12:25:00,156.87,156.94,156.87,156.89,35942.0,153.1049,153.1732,153.1049,153.1244,35942.0
2024-01-24 12:30:00,156.89,156.94,156.87,156.93,20624.0,153.1244,153.1732,153.1049,153.1634,20624.0
2024-01-24 12:35:00,156.93,156.93,156.87,156.93,51070.0,153.1634,153.1634,153.1049,153.1634,51070.0
2024-01-24 12:40:00,156.92,156.93,156.83,156.87,25912.0,153.1537,153.1634,153.0658,153.1049,25912.0
2024-01-24 12:45:00,156.88,156.89,156.82,156.89,18528.0,153.1146,153.1244,153.0561,153.1244,18528.0
2024-01-24 12:50:00,156.89,156.93,156.86,156.92,20123.0,153.1244,153.1634,153.0951,153.1537,20123.0
2024-01-24 12:55:00,156.91,156.96,156.89,156.96,25245.0,153.1439,153.1927,153.1244,153.1927,25245.0
2024-01-24 13:00:00,156.96,156.98,156.77,156.8,129426.0,153.1927,153.2122,153.0073,153.0366,129426.0
2024-01-24 13:05:00,156.8,156.83,156.69,156.8,83140.0,153.0366,153.0658,152.9292,153.0366,83140.0
2024-01-24 13:10:00,156.78,156.8,156.63,156.63,80922.0,153.017,153.0366,152.8706,152.8706,80922.0
2024-01-24 13:15:00,156.62,156.64,156.51,156.54,52006.0,152.8609,152.8804,152.7535,152.7828,52006.0
2024-01-24 13:20:00,156.54,156.56,156.48,156.54,68875.0,152.7828,152.8023,152.7242,152.7828,68875.0
2024-01-24 13:25:00,156.53,156.63,156.5,156.57,76936.0,152.773,152.8706,152.7438,152.8121,76936.0
2024-01-24 13:30:00,156.57,156.58,156.4,156.47,75567.0,152.8121,152.8218,152.6462,152.7145,75567.0
2024-01-24 13:35:00,156.47,156.48,156.35,156.35,62614.0,152.7145,152.7242,152.5974,152.5974,62614.0
2024-01-24 13:40:00,156.32,156.46,156.28,156.35,86990.0,152.5681,152.7047,152.529,152.5974,86990.0
2024-01-24 13:45:00,156.35,156.39,156.3,156.34,27237.0,152.5974,152.6364,152.5486,152.5876,27237.0
2024-01-24 13:50:00,156.34,156.4,156.27,156.39,37469.0,152.5876,152.6462,152.5193,152.6364,37469.0
2024-01-24 13:55:00,156.38,156.44,156.34,156.42,39629.0,152.6266,152.6852,152.5876,152.6657,39629.0
2024-01-24 14:00:00,156.42,156.43,156.35,156.4,60877.0,152.6657,152.6754,152.5974,152.6462,60877.0
2024-01-24 14:05:00,156.4,156.44,156.35,156.36,115580.0,152.6462,152.6852,152.5974,152.6071,115580.0
2024-01-24 14:10:00,156.35,156.39,156.29,156.31,30151.0,152.5974,152.6364,152.5388,152.5583,30151.0
2024-01-24 14:15:00,156.31,156.35,156.29,156.31,73658.0,152.5583,152.5974,152.5388,152.5583,73658.0
2024-01-24 14:20:00,156.3,156.3,156.13,156.19,72666.0,152.5486,152.5486,152.3826,152.4412,72666.0
2024-01-24 14:25:00,156.19,156.3,156.19,156.23,55174.0,152.4412,152.5486,152.4412,152.4802,55174.0
2024-01-24 14:30:00,156.24,156.34,156.13,156.15,29633.0,152.49,152.5876,152.3826,152.4022,29633.0
2024-01-24 14:35:00,156.16,156.22,156.13,156.22,31124.0,152.4119,152.4705,152.3826,152.4705,31124.0
2024-01-24 14:40:00,156.22,156.36,156.21,156.36,37072.0,152.4705,152.6071,152.4607,152.6071,37072.0
2024-01-24 14:45:00,156.36,156.43,156.35,156.41,21862.0,152.6071,152.6754,152.5974,152.6559,21862.0
2024-01-24 14:50:00,156.41,156.44,156.34,156.41,22248.0,152.6559,152.6852,152.5876,152.6559,22248.0
2024-01-24 14:55:00,156.41,156.41,156.27,156.33,36999.0,152.6559,152.6559,152.5193,152.5778,36999.0
2024-01-24 15:00:00,156.32,156.4,156.25,156.36,41583.0,152.5681,152.6462,152.4998,152.6071,41583.0
2024-01-24 15:05:00,156.37,156.42,156.36,156.38,73180.0,152.6169,152.6657,152.6071,152.6266,73180.0
2024-01-24 15:10:00,156.39,156.39,156.11,156.16,246849.0,152.6364,152.6364,152.3631,152.4119,246849.0
2024-01-24 15:15:00,156.14,156.14,156.02,156.03,67848.0,152.3924,152.3924,152.2753,152.285,67848.0
2024-01-24 15:20:00,156.03,156.06,155.95,156.06,37438.0,152.285,152.3143,152.207,152.3143,37438.0
2024-01-24 15:25:00,156.05,156.05,155.94,155.97,61874.0,152.3046,152.3046,152.1972,152.2265,61874.0
2024-01-24 15:30:00,155.98,156.06,155.95,156.05,80727.0,152.2362,152.3143,152.207,152.3046,80727.0
2024-01-24 15:35:00,156.04,156.14,156.03,156.09,62116.0,152.2948,152.3924,152.285,152.3436,62116.0
2024-01-24 15:40:00,156.09,156.2,156.09,156.15,82506.0,152.3436,152.451,152.3436,152.4022,82506.0
2024-01-24 15:45:00,156.14,156.16,155.91,155.94,95712.0,152.3924,152.4119,152.1679,152.1972,95712.0
2024-01-24 15:50:00,155.93,155.95,155.81,155.86,129773.0,152.1874,152.207,152.0703,152.1191,129773.0
2024-01-24 15:55:00,155.87,156.01,155.83,155.9,125003.0,152.1289,152.2655,152.0898,152.1582,125003.0
2024-01-25 09:30:00,157.2,157.3,157.0,157.11,161789.0,153.427,153.5246,153.2318,153.3391,161789.0
2024-01-25 09:35:00,157.25,157.35,157.05,157.13,205602.0,153.4758,153.5734,153.2806,153.3586,205602.0
2024-01-25 09:40:00,157.13,157.22,156.83,156.94,146517.0,153.3586,153.4465,153.0658,153.1732,146517.0
2024-01-25 09:45:00,156.94,157.0,156.8,156.89,39291.0,153.1732,153.2318,153.0366,153.1244,39291.0
2024-01-25 09:50:00,156.88,157.16,156.86,157.14,134888.0,153.1146,153.3879,153.0951,153.3684,134888.0
2024-01-25 09:55:00,157.15,157.24,157.1,157.24,143217.0,153.3782,153.466,153.3294,153.466,143217.0
2024-01-25 10:00:00,157.24,157.33,157.06,157.18,58896.0,153.466,153.5538,153.2903,153.4074,58896.0
2024-01-25 10:05:00,157.19,157.39,157.1,157.36,53502.0,153.4172,153.6124,153.3294,153.5831,53502.0
2024-01-25 10:10:00,157.36,157.4,157.06,157.08,67489.0,153.5831,153.6222,153.2903,153.3098,67489.0
2024-01-25 10:15:00,157.06,157.16,157.02,157.05,65303.0,153.2903,153.3879,153.2513,153.2806,65303.0
2024-01-25 10:20:00,157.09,157.26,157.08,157.18,33022.0,153.3196,153.4855,153.3098,153.4074,33022.0
2024-01-25 10:25:00,157.19,157.19,157.01,157.05,14836.0,153.4172,153.4172,153.2415,153.2806,14836.0
2024-01-25 10:30:00,157.06,157.12,156.81,156.81,30360.0,153.2903,153.3489,153.0463,153.0463,30360.0
2024-01-25 10:35:00,156.8,156.81,156.62,156.66,34610.0,153.0366,153.0463,152.8609,152.8999,34610.0
2024-01-25 10:40:00,156.67,156.68,156.53,156.64,27097.0,152.9097,152.9194,152.773,152.8804,27097.0
2024-01-25 10:45:00,156.64,156.64,156.45,156.45,27924.0,152.8804,152.8804,152.695,152.695,27924.0
2024-01-25 10:50:00,156.46,156.51,156.38,156.42,48654.0,152.7047,152.7535,152.6266,152.6657,48654.0
2024-01-25 10:55:00,156.42,156.45,156.36,156.43,32199.0,152.6657,152.695,152.6071,152.6754,32199.0
2024-01-25 11:00:00,156.41,156.5,156.35,156.48,26700.0,152.6559,152.7438,152.5974,152.7242,26700.0
2024-01-25 11:05:00,156.47,156.65,156.46,156.54,24550.0,152.7145,152.8902,152.7047,152.7828,24550.0
2024-01-25 11:10:00,156.56,156.67,156.51,156.66,45808.0,152.8023,152.9097,152.7535,152.8999,45808.0
2024-01-25 11:15:00,156.66,156.74,156.63,156.66,50488.0,152.8999,152.978,152.8706,152.8999,50488.0
2024-01-25 11:20:00,156.66,156.71,156.6,156.69,21303.0,152.8999,152.9487,152.8414,152.9292,21303.0
2024-01-25 11:25:00,156.69,156.81,156.66,156.8,19411.0,152.9292,153.0463,152.8999,153.0366,19411.0
2024-01-25 11:30:00,156.8,156.81,156.69,156.76,24492.0,153.0366,153.0463,152.9292,152.9975,24492.0
2024-01-25 11:35:00,156.77,156.8,156.74,156.75,14995.0,153.0073,153.0366,152.978,152.9878,14995.0
2024-01-25 11:40:00,156.76,156.76,156.6,156.67,19945.0,152.9975,152.9975,152.8414,152.9097,19945.0
2024-01-25 11:45:00,156.67,156.8,156.64,156.78,14988.0,152.9097,153.0366,152.8804,153.017,14988.0
2024-01-25 11:50:00,156.76,156.8,156.74,156.75,26567.0,152.9975,153.0366,152.978,152.9878,26567.0
2024-01-25 11:55:00,156.74,156.77,156.68,156.74,58056.0,152.978,153.0073,152.9194,152.978,58056.0
2024-01-25 12:00:00,156.75,156.77,156.59,156.62,16550.0,152.9878,153.0073,152.8316,152.8609,16550.0
2024-01-25 12:05:00,156.6,156.6,156.46,156.51,112043.0,152.8414,152.8414,152.7047,152.7535,112043.0
2024-01-25 12:10:00,156.52,156.59,156.49,156.55,87336.0,152.7633,152.8316,152.734,152.7926,87336.0
2024-01-25 12:15:00,156.55,156.67,156.54,156.62,52317.0,152.7926,152.9097,152.7828,152.8609,52317.0
2024-01-25 12:20:00,156.63,156.68,156.57,156.59,77418.0,152.8706,152.9194,152.8121,152.8316,77418.0
2024-01-25 12:25:00,156.58,156.67,156.51,156.57,136875.0,152.8218,152.9097,152.7535,152.8121,136875.0
2024-01-25 12:30:00,156.59,156.63,156.48,156.5,20378.0,152.8316,152.8706,152.7242,152.7438,20378.0
2024-01-25 12:35:00,156.5,156.54,156.45,156.51,10538.0,152.7438,152.7828,152.695,152.7535,10538.0
2024-01-25 12:40:00,156.53,156.57,156.51,156.53,10526.0,152.773,152.8121,152.7535,152.773,10526.0
2024-01-25 12:45:00,156.54,156.56,156.45,156.48,15369.0,152.7828,152.8023,152.695,152.7242,15369.0
2024-01-25 12:50:00,156.5,156.55,156.46,156.55,20286.0,152.7438,152.7926,152.7047,152.7926,20286.0
2024-01-25 12:55:00,156.55,156.61,156.54,156.59,105845.0,152.7926,152.8511,152.7828,152.8316,105845.0
2024-01-25 13:00:00,156.63,156.9,156.63,156.8,81349.0,152.8706,153.1342,152.8706,153.0366,81349.0
2024-01-25 13:05:00,156.8,156.95,156.8,156.84,22573.0,153.0366,153.183,153.0366,153.0756,22573.0
2024-01-25 13:10:00,156.85,156.9,156.79,156.8,20054.0,153.0854,153.1342,153.0268,153.0366,20054.0
2024-01-25 13:15:00,156.79,156.8,156.67,156.72,43922.0,153.0268,153.0366,152.9097,152.9585,43922.0
2024-01-25 13:20:00,156.71,156.82,156.71,156.72,12884.0,152.9487,153.0561,152.9487,152.9585,12884.0
2024-01-25 13:25:00,156.72,156.76,156.67,156.68,113122.0,152.9585,152.9975,152.9097,152.9194,113122.0
2024-01-25 13:30:00,156.68,156.73,156.67,156.7,23681.0,152.9194,152.9682,152.9097,152.939,23681.0
2024-01-25 13:35:00,156.7,156.83,156.69,156.83,49941.0,152.939,153.0658,152.9292,153.0658,49941.0
2024-01-25 13:40:00,156.83,156.93,156.8,156.87,55756.0,153.0658,153.1634,153.0366,153.1049,55756.0
2024-01-25 13:45:00,156.87,156.92,156.83,156.91,24614.0,153.1049,153.1537,153.0658,153.1439,24614.0
2024-01-25 13:50:00,156.91,156.91,156.83,156.86,26742.0,153.1439,153.1439,153.0658,153.0951,26742.0
2024-01-25 13:55:00,156.86,156.86,156.77,156.82,52888.0,153.0951,153.0951,153.0073,153.0561,52888.0
2024-01-25 14:00:00,156.82,156.82,156.68,156.76,76902.0,153.0561,153.0561,152.9194,152.9975,76902.0
2024-01-25 14:05:00,156.75,156.8,156.74,156.78,27763.0,152.9878,153.0366,152.978,153.017,27763.0
2024-01-25 14:10:00,156.78,156.95,156.78,156.93,20107.0,153.017,153.183,153.017,153.1634,20107.0
2024-01-25 14:15:00,156.93,156.96,156.88,156.96,169919.0,153.1634,153.1927,153.1146,153.1927,169919.0
2024-01-25 14:20:00,156.97,157.0,156.91,156.95,46261.0,153.2025,153.2318,153.1439,153.183,46261.0
2024-01-25 14:25:00,156.95,157.04,156.92,157.0,47936.0,153.183,153.2708,153.1537,153.2318,47936.0
2024-01-25 14:30:00,157.0,157.06,156.98,157.06,76554.0,153.2318,153.2903,153.2122,153.2903,76554.0
2024-01-25 14:35:00,157.06,157.1,156.94,156.99,33330.0,153.2903,153.3294,153.1732,153.222,33330.0
2024-01-25 14:40:00,157.0,157.0,156.86,156.89,32603.0,153.2318,153.2318,153.0951,153.1244,32603.0
2024-01-25 14:45:00,156.88,156.93,156.84,156.86,45139.0,153.1146,153.1634,153.0756,153.0951,45139.0
2024-01-25 14:50:00,156.85,156.94,156.8,156.94,41878.0,153.0854,153.1732,153.0366,153.1732,41878.0
2024-01-25 14:55:00,156.94,156.99,156.89,156.99,49866.0,153.1732,153.222,153.1244,153.222,49866.0
2024-01-25 15:00:00,156.99,156.99,156.93,156.96,41311.0,153.222,153.222,153.1634,153.1927,41311.0
2024-01-25 15:05:00,156.95,156.98,156.92,156.93,40715.0,153.183,153.2122,153.1537,153.1634,40715.0
2024-01-25 15:10:00,156.92,156.99,156.9,156.92,24149.0,153.1537,153.222,153.1342,153.1537,24149.0
2024-01-25 15:15:00,156.92,156.98,156.86,156.98,53885.0,153.1537,153.2122,153.0951,153.2122,53885.0
2024-01-25 15:20:00,156.98,157.01,156.93,156.94,52849.0,153.2122,153.2415,153.1634,153.1732,52849.0
2024-01-25 15:25:00,156.95,157.03,156.94,156.99,44567.0,153.183,153.261,153.1732,153.222,44567.0
2024-01-25 15:30:00,156.99,157.2,156.94,157.13,58879.0,153.222,153.427,153.1732,153.3586,58879.0
2024-01-25 15:35:00,157.13,157.24,157.12,157.19,116219.0,153.3586,153.466,153.3489,153.4172,116219.0
2024-01-25 15:40:00,157.19,157.24,157.14,157.2,50677.0,153.4172,153.466,153.3684,153.427,50677.0
2024-01-25 15:45:00,157.19,157.21,157.14,157.18,63055.0,153.4172,153.4367,153.3684,153.4074,63055.0
2024-01-25 15:50:00,157.19,157.32,157.15,157.25,134768.0,153.4172,153.5441,153.3782,153.4758,134768.0
2024-01-25 15:55:00,157.25,157.5,157.24,157.49,432177.0,153.4758,153.7198,153.466,153.71,432177.0
2024-01-26 09:30:00,157.66,157.95,157.66,157.84,77840.0,153.8759,154.159,153.8759,154.0516,77840.0
2024-01-26 09:35:00,157.94,157.98,157.72,157.92,49699.0,154.1492,154.1882,153.9345,154.1297,49699.0
2024-01-26 09:40:00,157.95,157.97,157.77,157.8,52149.0,154.159,154.1785,153.9833,154.0126,52149.0
2024-01-26 09:45:00,157.8,157.83,157.63,157.67,50801.0,154.0126,154.0418,153.8466,153.8857,50801.0
2024-01-26 09:50:00,157.68,157.72,157.55,157.63,73188.0,153.8954,153.9345,153.7686,153.8466,73188.0
2024-01-26 09:55:00,157.6,157.63,157.52,157.62,61061.0,153.8174,153.8466,153.7393,153.8369,61061.0
2024-01-26 10:00:00,157.61,157.63,157.46,157.55,58581.0,153.8271,153.8466,153.6807,153.7686,58581.0
2024-01-26 10:05:00,157.54,157.58,157.41,157.54,58523.0,153.7588,153.7978,153.6319,153.7588,58523.0
2024-01-26 10:10:00,157.55,157.68,157.55,157.56,73257.0,153.7686,153.8954,153.7686,153.7783,73257.0
2024-01-26 10:15:00,157.55,157.57,157.41,157.51,29240.0,153.7686,153.7881,153.6319,153.7295,29240.0
2024-01-26 10:20:00,157.52,157.64,157.51,157.63,31338.0,153.7393,153.8564,153.7295,153.8466,31338.0
2024-01-26 10:25:00,157.64,157.71,157.63,157.67,52020.0,153.8564,153.9247,153.8466,153.8857,52020.0
2024-01-26 10:30:00,157.66,157.72,157.62,157.69,27586.0,153.8759,153.9345,153.8369,153.9052,27586.0
2024-01-26 10:35:00,157.68,157.79,157.62,157.77,70935.0,153.8954,154.0028,153.8369,153.9833,70935.0
2024-01-26 10:40:00,157.78,157.89,157.77,157.89,37141.0,153.993,154.1004,153.9833,154.1004,37141.0
2024-01-26 10:45:00,157.9,157.92,157.83,157.86,23646.0,154.1102,154.1297,154.0418,154.0711,23646.0
2024-01-26 10:50:00,157.88,157.98,157.83,157.84,25415.0,154.0906,154.1882,154.0418,154.0516,25415.0
2024-01-26 10:55:00,157.85,157.94,157.84,157.94,21380.0,154.0614,154.1492,154.0516,154.1492,21380.0
2024-01-26 11:00:00,157.93,157.96,157.79,157.8,20171.0,154.1394,154.1687,154.0028,154.0126,20171.0
2024-01-26 11:05:00,157.81,157.82,157.76,157.79,54909.0,154.0223,154.0321,153.9735,154.0028,54909.0
2024-01-26 11:10:00,157.8,157.81,157.68,157.7,36158.0,154.0126,154.0223,153.8954,153.915,36158.0
2024-01-26 11:15:00,157.69,157.72,157.62,157.63,41825.0,153.9052,153.9345,153.8369,153.8466,41825.0
2024-01-26 11:20:00,157.64,157.77,157.63,157.76,61126.0,153.8564,153.9833,153.8466,153.9735,61126.0
2024-01-26 11:25:00,157.77,157.8,157.71,157.76,33304.0,153.9833,154.0126,153.9247,153.9735,33304.0
2024-01-26 11:30:00,157.76,157.77,157.71,157.73,53908.0,153.9735,153.9833,153.9247,153.9442,53908.0
2024-01-26 11:35:00,157.72,157.75,157.59,157.65,39427.0,153.9345,153.9638,153.8076,153.8662,39427.0
2024-01-26 11:40:00,157.63,157.67,157.61,157.65,17363.0,153.8466,153.8857,153.8271,153.8662,17363.0
2024-01-26 11:45:00,157.66,157.73,157.64,157.71,32215.0,153.8759,153.9442,153.8564,153.9247,32215.0
2024-01-26 11:50:00,157.72,157.79,157.69,157.77,48712.0,153.9345,154.0028,153.9052,153.9833,48712.0
2024-01-26 11:55:00,157.77,157.83,157.74,157.79,22876.0,153.9833,154.0418,153.954,154.0028,22876.0
2024-01-26 12:00:00,157.8,157.83,157.74,157.74,39156.0,154.0126,154.0418,153.954,153.954,39156.0
2024-01-26 12:05:00,157.74,157.77,157.62,157.62,36802.0,153.954,153.9833,153.8369,153.8369,36802.0
2024-01-26 12:10:00,157.62,157.67,157.57,157.66,19340.0,153.8369,153.8857,153.7881,153.8759,19340.0
2024-01-26 12:15:00,157.65,157.73,157.65,157.72,16070.0,153.8662,153.9442,153.8662,153.9345,16070.0
2024-01-26 12:20:00,157.72,157.76,157.64,157.66,16653.0,153.9345,153.9735,153.8564,153.8759,16653.0
2024-01-26 12:25:00,157.68,157.7,157.64,157.69,15738.0,153.8954,153.915,153.8564,153.9052,15738.0
2024-01-26 12:30:00,157.69,157.69,157.52,157.56,115306.0,153.9052,153.9052,153.7393,153.7783,115306.0
2024-01-26 12:35:00,157.56,157.57,157.35,157.41,284459.0,153.7783,153.7881,153.5734,153.6319,284459.0
2024-01-26 12:40:00,157.41,157.45,157.32,157.37,22339.0,153.6319,153.671,153.5441,153.5929,22339.0
2024-01-26 12:45:00,157.37,157.44,157.25,157.26,54382.0,153.5929,153.6612,153.4758,153.4855,54382.0
2024-01-26 12:50:00,157.28,157.36,157.22,157.35,95575.0,153.505,153.5831,153.4465,153.5734,95575.0
2024-01-26 12:55:00,157.34,157.39,157.29,157.34,38576.0,153.5636,153.6124,153.5148,153.5636,38576.0
2024-01-26 13:00:00,157.33,157.38,157.26,157.3,185315.0,153.5538,153.6026,153.4855,153.5246,185315.0
2024-01-26 13:05:00,157.3,157.36,157.27,157.34,68244.0,153.5246,153.5831,153.4953,153.5636,68244.0
2024-01-26 13:10:00,157.34,157.38,157.32,157.35,17007.0,153.5636,153.6026,153.5441,153.5734,17007.0
2024-01-26 13:15:00,157.34,157.34,157.28,157.3,25770.0,153.5636,153.5636,153.505,153.5246,25770.0
2024-01-26 13:20:00,157.3,157.42,157.28,157.4,12089.0,153.5246,153.6417,153.505,153.6222,12089.0
2024-01-26 13:25:00,157.41,157.45,157.36,157.42,49478.0,153.6319,153.671,153.5831,153.6417,49478.0
2024-01-26 13:30:00,157.42,157.45,157.36,157.43,13311.0,153.6417,153.671,153.5831,153.6514,13311.0
2024-01-26 13:35:00,157.43,157.44,157.38,157.39,16838.0,153.6514,153.6612,153.6026,153.6124,16838.0
2024-01-26 13:40:00,157.39,157.4,157.24,157.32,37382.0,153.6124,153.6222,153.466,153.5441,37382.0
2024-01-26 13:45:00,157.3,157.31,157.21,157.28,28376.0,153.5246,153.5343,153.4367,153.505,28376.0
2024-01-26 13:50:00,157.27,157.31,157.2,157.24,15664.0,153.4953,153.5343,153.427,153.466,15664.0
2024-01-26 13:55:00,157.24,157.35,157.23,157.31,17051.0,153.466,153.5734,153.4562,153.5343,17051.0
2024-01-26 14:00:00,157.31,157.44,157.3,157.39,15303.0,153.5343,153.6612,153.5246,153.6124,15303.0
2024-01-26 14:05:00,157.38,157.42,157.36,157.4,26986.0,153.6026,153.6417,153.5831,153.6222,26986.0
2024-01-26 14:10:00,157.4,157.42,157.35,157.41,26446.0,153.6222,153.6417,153.5734,153.6319,26446.0
2024-01-26 14:15:00,157.41,157.49,157.4,157.43,22577.0,153.6319,153.71,153.6222,153.6514,22577.0
2024-01-26 14:20:00,157.44,157.46,157.36,157.39,26417.0,153.6612,153.6807,153.5831,153.6124,26417.0
2024-01-26 14:25:00,157.4,157.45,157.37,157.41,29579.0,153.6222,153.671,153.5929,153.6319,29579.0
2024-01-26 14:30:00,157.42,157.45,157.35,157.36,42076.0,153.6417,153.671,153.5734,153.5831,42076.0
2024-01-26 14:35:00,157.37,157.48,157.36,157.48,21959.0,153.5929,153.7002,153.5831,153.7002,21959.0
2024-01-26 14:40:00,157.49,157.59,157.48,157.54,19322.0,153.71,153.8076,153.7002,153.7588,19322.0
2024-01-26 14:45:00,157.55,157.57,157.52,157.54,22394.0,153.7686,153.7881,153.7393,153.7588,22394.0
2024-01-26 14:50:00,157.54,157.64,157.54,157.56,256076.0,153.7588,153.8564,153.7588,153.7783,256076.0
2024-01-26 14:55:00,157.57,157.62,157.48,157.61,18941.0,153.7881,153.8369,153.7002,153.8271,18941.0
2024-01-26 15:00:00,157.61,157.62,157.55,157.55,34004.0,153.8271,153.8369,153.7686,153.7686,34004.0
2024-01-26 15:05:00,157.54,157.57,157.49,157.52,123103.0,153.7588,153.7881,153.71,153.7393,123103.0
2024-01-26 15:10:00,157.52,157.56,157.5,157.56,44470.0,153.7393,153.7783,153.7198,153.7783,44470.0
2024-01-26 15:15:00,157.56,157.58,157.52,157.53,68711.0,153.7783,153.7978,153.7393,153.749,68711.0
2024-01-26 15:20:00,157.53,157.53,157.42,157.44,36767.0,153.749,153.749,153.6417,153.6612,36767.0
2024-01-26 15:25:00,157.44,157.51,157.4,157.43,26354.0,153.6612,153.7295,153.6222,153.6514,26354.0
2024-01-26 15:30:00,157.43,157.47,157.37,157.4,44394.0,153.6514,153.6905,153.5929,153.6222,44394.0
2024-01-26 15:35:00,157.4,157.43,157.35,157.35,53661.0,153.6222,153.6514,153.5734,153.5734,53661.0
2024-01-26 15:40:00,157.36,157.44,157.31,157.43,62624.0,153.5831,153.6612,153.5343,153.6514,62624.0
2024-01-26 15:45:00,157.43,157.46,157.37,157.46,109983.0,153.6514,153.6807,153.5929,153.6807,109983.0
2024-01-26 15:50:00,157.45,157.46,157.35,157.41,69703.0,153.671,153.6807,153.5734,153.6319,69703.0
2024-01-26 15:55:00,157.41,157.52,157.4,157.47,476327.0,153.6319,153.7393,153.6222,153.6905,476327.0
2024-01-29 09:30:00,157.3,157.42,157.21,157.32,234287.0,153.5246,153.6417,153.4367,153.5441,234287.0
2024-01-29 09:35:00,157.33,157.44,157.15,157.23,136931.0,153.5538,153.6612,153.3782,153.4562,136931.0
2024-01-29 09:40:00,157.22,157.27,157.08,157.23,96762.0,153.4465,153.4953,153.3098,153.4562,96762.0
2024-01-29 09:45:00,157.22,157.32,157.14,157.24,58357.0,153.4465,153.5441,153.3684,153.466,58357.0
2024-01-29 09:50:00,157.25,157.35,157.22,157.34,53125.0,153.4758,153.5734,153.4465,153.5636,53125.0
2024-01-29 09:55:00,157.34,157.4,157.33,157.38,40866.0,153.5636,153.6222,153.5538,153.6026,40866.0
2024-01-29 10:00:00,157.39,157.42,157.27,157.28,39707.0,153.6124,153.6417,153.4953,153.505,39707.0
2024-01-29 10:05:00,157.28,157.49,157.27,157.49,24710.0,153.505,153.71,153.4953,153.71,24710.0
2024-01-29 10:10:00,157.49,157.49,157.39,157.4,15738.0,153.71,153.71,153.6124,153.6222,15738.0
2024-01-29 10:15:00,157.39,157.49,157.36,157.49,14035.0,153.6124,153.71,153.5831,153.71,14035.0
2024-01-29 10:20:00,157.48,157.48,157.24,157.24,93188.0,153.7002,153.7002,153.466,153.466,93188.0
2024-01-29 10:25:00,157.26,157.27,157.21,157.25,66416.0,153.4855,153.4953,153.4367,153.4758,66416.0
2024-01-29 10:30:00,157.25,157.3,157.11,157.18,56826.0,153.4758,153.5246,153.3391,153.4074,56826.0
2024-01-29 10:35:00,157.18,157.37,157.15,157.37,17594.0,153.4074,153.5929,153.3782,153.5929,17594.0
2024-01-29 10:40:00,157.38,157.4,157.28,157.34,64440.0,153.6026,153.6222,153.505,153.5636,64440.0
2024-01-29 10:45:00,157.34,157.34,157.27,157.31,19549.0,153.5636,153.5636,153.4953,153.5343,19549.0
2024-01-29 10:50:00,157.3,157.36,157.26,157.3,41702.0,153.5246,153.5831,153.4855,153.5246,41702.0
2024-01-29 10:55:00,157.28,157.31,157.19,157.25,134907.0,153.505,153.5343,153.4172,153.4758,134907.0
2024-01-29 11:00:00,157.25,157.27,157.21,157.25,31918.0,153.4758,153.4953,153.4367,153.4758,31918.0
2024-01-29 11:05:00,157.25,157.32,157.24,157.32,27767.0,153.4758,153.5441,153.466,153.5441,27767.0
2024-01-29 11:10:00,157.33,157.37,157.29,157.35,12743.0,153.5538,153.5929,153.5148,153.5734,12743.0
2024-01-29 11:15:00,157.34,157.38,157.33,157.37,19963.0,153.5636,153.6026,153.5538,153.5929,19963.0
2024-01-29 11:20:00,157.39,157.39,157.31,157.34,10609.0,153.6124,153.6124,153.5343,153.5636,10609.0
2024-01-29 11:25:00,157.34,157.41,157.31,157.36,47522.0,153.5636,153.6319,153.5343,153.5831,47522.0
2024-01-29 11:30:00,157.34,157.4,157.34,157.36,9039.0,153.5636,153.6222,153.5636,153.5831,9039.0
2024-01-29 11:35:00,157.36,157.39,157.33,157.38,6515.0,153.5831,153.6124,153.5538,153.6026,6515.0
2024-01-29 11:40:00,157.39,157.42,157.26,157.4,70272.0,153.6124,153.6417,153.4855,153.6222,70272.0
2024-01-29 11:45:00,157.4,157.47,157.39,157.47,16585.0,153.6222,153.6905,153.6124,153.6905,16585.0
2024-01-29 11:50:00,157.48,157.48,157.42,157.44,34041.0,153.7002,153.7002,153.6417,153.6612,34041.0
2024-01-29 11:55:00,157.45,157.48,157.43,157.48,27211.0,153.671,153.7002,153.6514,153.7002,27211.0
2024-01-29 12:00:00,157.47,157.48,157.36,157.38,50662.0,153.6905,153.7002,153.5831,153.6026,50662.0
2024-01-29 12:05:00,157.36,157.4,157.34,157.4,59665.0,153.5831,153.6222,153.5636,153.6222,59665.0
2024-01-29 12:10:00,157.4,157.43,157.35,157.36,64200.0,153.6222,153.6514,153.5734,153.5831,64200.0
2024-01-29 12:15:00,157.36,157.43,157.32,157.39,29757.0,153.5831,153.6514,153.5441,153.6124,29757.0
2024-01-29 12:20:00,157.39,157.49,157.34,157.47,33900.0,153.6124,153.71,153.5636,153.6905,33900.0
2024-01-29 12:25:00,157.47,157.53,157.45,157.49,12448.0,153.6905,153.749,153.671,153.71,12448.0
2024-01-29 12:30:00,157.49,157.56,157.49,157.53,12712.0,153.71,153.7783,153.71,153.749,12712.0
2024-01-29 12:35:00,157.53,157.61,157.52,157.59,14995.0,153.749,153.8271,153.7393,153.8076,14995.0
2024-01-29 12:40:00,157.6,157.61,157.51,157.53,81952.0,153.8174,153.8271,153.7295,153.749,81952.0
2024-01-29 12:45:00,157.52,157.53,157.37,157.4,81947.0,153.7393,153.749,153.5929,153.6222,81947.0
2024-01-29 12:50:00,157.41,157.44,157.37,157.41,64170.0,153.6319,153.6612,153.5929,153.6319,64170.0
2024-01-29 12:55:00,157.4,157.5,157.4,157.47,80869.0,153.6222,153.7198,153.6222,153.6905,80869.0
2024-01-29 13:00:00,157.46,157.47,157.36,157.41,24414.0,153.6807,153.6905,153.5831,153.6319,24414.0
2024-01-29 13:05:00,157.41,157.48,157.41,157.45,14895.0,153.6319,153.7002,153.6319,153.671,14895.0
2024-01-29 13:10:00,157.45,157.45,157.39,157.43,6124.0,153.671,153.671,153.6124,153.6514,6124.0
2024-01-29 13:15:00,157.42,157.46,157.4,157.44,28168.0,153.6417,153.6807,153.6222,153.6612,28168.0
2024-01-29 13:20:00,157.44,157.52,157.44,157.51,9587.0,153.6612,153.7393,153.6612,153.7295,9587.0
2024-01-29 13:25:00,157.52,157.59,157.52,157.58,42143.0,153.7393,153.8076,153.7393,153.7978,42143.0
2024-01-29 13:30:00,157.58,157.6,157.54,157.55,40792.0,153.7978,153.8174,153.7588,153.7686,40792.0
2024-01-29 13:35:00,157.55,157.57,157.53,157.53,16779.0,153.7686,153.7881,153.749,153.749,16779.0
2024-01-29 13:40:00,157.52,157.56,157.51,157.52,22722.0,153.7393,153.7783,153.7295,153.7393,22722.0
2024-01-29 13:45:00,157.53,157.53,157.48,157.53,10356.0,153.749,153.749,153.7002,153.749,10356.0
2024-01-29 13:50:00,157.52,157.52,157.42,157.44,27543.0,153.7393,153.7393,153.6417,153.6612,27543.0
2024-01-29 13:55:00,157.45,157.47,157.43,157.44,8923.0,153.671,153.6905,153.6514,153.6612,8923.0
2024-01-29 14:00:00,157.44,157.51,157.41,157.49,17762.0,153.6612,153.7295,153.6319,153.71,17762.0
2024-01-29 14:05:00,157.49,157.52,157.48,157.52,31618.0,153.71,153.7393,153.7002,153.7393,31618.0
2024-01-29 14:10:00,157.52,157.61,157.52,157.58,36408.0,153.7393,153.8271,153.7393,153.7978,36408.0
2024-01-29 14:15:00,157.58,157.62,157.53,157.54,40009.0,153.7978,153.8369,153.749,153.7588,40009.0
2024-01-29 14:20:00,157.54,157.57,157.53,157.56,12595.0,153.7588,153.7881,153.749,153.7783,12595.0
2024-01-29 14:25:00,157.56,157.58,157.51,157.58,26426.0,153.7783,153.7978,153.7295,153.7978,26426.0
2024-01-29 14:30:00,157.59,157.64,157.56,157.61,66399.0,153.8076,153.8564,153.7783,153.8271,66399.0
2024-01-29 14:35:00,157.61,157.67,157.58,157.62,14755.0,153.8271,153.8857,153.7978,153.8369,14755.0
2024-01-29 14:40:00,157.62,157.68,157.6,157.67,68018.0,153.8369,153.8954,153.8174,153.8857,68018.0
2024-01-29 14:45:00,157.67,157.67,157.57,157.57,24768.0,153.8857,153.8857,153.7881,153.7881,24768.0
2024-01-29 14:50:00,157.57,157.61,157.55,157.56,34980.0,153.7881,153.8271,153.7686,153.7783,34980.0
2024-01-29 14:55:00,157.57,157.61,157.55,157.56,44152.0,153.7881,153.8271,153.7686,153.7783,44152.0
2024-01-29 15:00:00,157.57,157.97,157.57,157.92,118032.0,153.7881,154.1785,153.7881,154.1297,118032.0
2024-01-29 15:05:00,157.9,158.05,157.86,157.97,76939.0,154.1102,154.2566,154.0711,154.1785,76939.0
2024-01-29 15:10:00,157.98,158.05,157.98,158.02,43706.0,154.1882,154.2566,154.1882,154.2273,43706.0
2024-01-29 15:15:00,158.02,158.27,158.02,158.27,60861.0,154.2273,154.4713,154.2273,154.4713,60861.0
2024-01-29 15:20:00,158.27,158.39,158.25,158.39,45774.0,154.4713,154.5884,154.4518,154.5884,45774.0
2024-01-29 15:25:00,158.39,158.52,158.34,158.37,182878.0,154.5884,154.7153,154.5396,154.5689,182878.0
2024-01-29 15:30:00,158.38,158.45,158.35,158.37,42504.0,154.5786,154.647,154.5494,154.5689,42504.0
2024-01-29 15:35:00,158.38,158.42,158.3,158.31,49312.0,154.5786,154.6177,154.5006,154.5103,49312.0
2024-01-29 15:40:00,158.31,158.31,158.23,158.25,28054.0,154.5103,154.5103,154.4322,154.4518,28054.0
2024-01-29 15:45:00,158.24,158.25,158.15,158.16,98863.0,154.442,154.4518,154.3542,154.3639,98863.0
2024-01-29 15:50:00,158.15,158.26,158.14,158.21,125535.0,154.3542,154.4615,154.3444,154.4127,125535.0
2024-01-29 15:55:00,158.22,158.49,158.22,158.46,214899.0,154.4225,154.686,154.4225,154.6567,214899.0
2024-01-30 09:30:00,158.01,158.19,157.97,158.19,141369.0,154.2175,154.3932,154.1785,154.3932,141369.0
2024-01-30 09:35:00,158.19,158.23,158.03,158.03,49868.0,154.3932,154.4322,154.237,154.237,49868.0
2024-01-30 09:40:00,158.03,158.19,157.98,158.1,61810.0,154.237,154.3932,154.1882,154.3054,61810.0
2024-01-30 09:45:00,158.12,158.28,158.08,158.27,49880.0,154.3249,154.481,154.2858,154.4713,49880.0
2024-01-30 09:50:00,158.29,158.41,158.28,158.41,84799.0,154.4908,154.6079,154.481,154.6079,84799.0
2024-01-30 09:55:00,158.41,158.46,158.33,158.42,111152.0,154.6079,154.6567,154.5298,154.6177,111152.0
2024-01-30 10:00:00,158.42,158.46,158.08,158.13,217908.0,154.6177,154.6567,154.2858,154.3346,217908.0
2024-01-30 10:05:00,158.13,158.22,158.04,158.21,89823.0,154.3346,154.4225,154.2468,154.4127,89823.0
2024-01-30 10:10:00,158.22,158.28,158.0,158.03,102573.0,154.4225,154.481,154.2078,154.237,102573.0
2024-01-30 10:15:00,158.02,158.08,157.95,158.02,86165.0,154.2273,154.2858,154.159,154.2273,86165.0
2024-01-30 10:20:00,158.03,158.05,157.88,157.94,103926.0,154.237,154.2566,154.0906,154.1492,103926.0
2024-01-30 10:25:00,157.94,158.0,157.85,157.95,144780.0,154.1492,154.2078,154.0614,154.159,144780.0
2024-01-30 10:30:00,157.95,157.97,157.87,157.97,91275.0,154.159,154.1785,154.0809,154.1785,91275.0
2024-01-30 10:35:00,157.97,158.06,157.97,157.99,112474.0,154.1785,154.2663,154.1785,154.198,112474.0
2024-01-30 10:40:00,157.98,158.09,157.96,158.09,91608.0,154.1882,154.2956,154.1687,154.2956,91608.0
2024-01-30 10:45:00,158.09,158.15,158.02,158.12,170460.0,154.2956,154.3542,154.2273,154.3249,170460.0
2024-01-30 10:50:00,158.12,158.14,158.02,158.13,93122.0,154.3249,154.3444,154.2273,154.3346,93122.0
2024-01-30 10:55:00,158.12,158.2,158.08,158.17,107349.0,154.3249,154.403,154.2858,154.3737,107349.0
2024-01-30 11:00:00,158.17,158.23,158.12,158.15,89246.0,154.3737,154.4322,154.3249,154.3542,89246.0
2024-01-30 11:05:00,158.16,158.21,158.12,158.2,80098.0,154.3639,154.4127,154.3249,154.403,80098.0
2024-01-30 11:10:00,158.2,158.24,158.13,158.17,106976.0,154.403,154.442,154.3346,154.3737,106976.0
2024-01-30 11:15:00,158.17,158.21,158.14,158.18,155242.0,154.3737,154.4127,154.3444,154.3834,155242.0
2024-01-30 11:20:00,158.18,158.29,158.14,158.25,95789.0,154.3834,154.4908,154.3444,154.4518,95789.0
2024-01-30 11:25:00,158.26,158.35,158.25,158.34,95610.0,154.4615,154.5494,154.4518,154.5396,95610.0
2024-01-30 11:30:00,158.34,158.38,158.3,158.35,50747.0,154.5396,154.5786,154.5006,154.5494,50747.0
2024-01-30 11:35:00,158.34,158.44,158.33,158.44,43519.0,154.5396,154.6372,154.5298,154.6372,43519.0
2024-01-30 11:40:00,158.45,158.48,158.41,158.46,42336.0,154.647,154.6762,154.6079,154.6567,42336.0
2024-01-30 11:45:00,158.46,158.56,158.45,158.53,132777.0,154.6567,154.7543,154.647,154.725,132777.0
2024-01-30 11:50:00,158.54,158.57,158.49,158.52,95409.0,154.7348,154.7641,154.686,154.7153,95409.0
2024-01-30 11:55:00,158.52,158.58,158.52,158.56,100771.0,154.7153,154.7738,154.7153,154.7543,100771.0
2024-01-30 12:00:00,158.56,158.58,158.52,158.55,56291.0,154.7543,154.7738,154.7153,154.7446,56291.0
2024-01-30 12:05:00,158.55,158.59,158.51,158.57,82832.0,154.7446,154.7836,154.7055,154.7641,82832.0
2024-01-30 12:10:00,158.57,158.62,158.54,158.6,64142.0,154.7641,154.8129,154.7348,154.7934,64142.0
2024-01-30 12:15:00,158.6,158.6,158.52,158.6,48308.0,154.7934,154.7934,154.7153,154.7934,48308.0
2024-01-30 12:20:00,158.61,158.69,158.6,158.63,37968.0,154.8031,154.8812,154.7934,154.8226,37968.0
2024-01-30 12:25:00,158.63,158.64,158.52,158.53,64250.0,154.8226,154.8324,154.7153,154.725,64250.0
2024-01-30 12:30:00,158.53,158.56,158.39,158.44,124597.0,154.725,154.7543,154.5884,154.6372,124597.0
2024-01-30 12:35:00,158.44,158.45,158.38,158.39,51166.0,154.6372,154.647,154.5786,154.5884,51166.0
2024-01-30 12:40:00,158.39,158.42,158.37,158.4,59572.0,154.5884,154.6177,154.5689,154.5982,59572.0
2024-01-30 12:45:00,158.4,158.47,158.39,158.46,48580.0,154.5982,154.6665,154.5884,154.6567,48580.0
2024-01-30 12:50:00,158.47,158.5,158.4,158.48,45512.0,154.6665,154.6958,154.5982,154.6762,45512.0
2024-01-30 12:55:00,158.47,158.51,158.4,158.43,38011.0,154.6665,154.7055,154.5982,154.6274,38011.0
2024-01-30 13:00:00,158.42,158.45,158.39,158.41,46832.0,154.6177,154.647,154.5884,154.6079,46832.0
2024-01-30 13:05:00,158.42,158.45,158.38,158.42,41785.0,154.6177,154.647,154.5786,154.6177,41785.0
2024-01-30 13:10:00,158.42,158.48,158.4,158.47,42706.0,154.6177,154.6762,154.5982,154.6665,42706.0
2024-01-30 13:15:00,158.47,158.55,158.46,158.53,49612.0,154.6665,154.7446,154.6567,154.725,49612.0
2024-01-30 13:20:00,158.52,158.56,158.49,158.53,46766.0,154.7153,154.7543,154.686,154.725,46766.0
2024-01-30 13:25:00,158.53,158.6,158.52,158.58,44094.0,154.725,154.7934,154.7153,154.7738,44094.0
2024-01-30 13:30:00,158.58,158.62,158.57,158.61,29160.0,154.7738,154.8129,154.7641,154.8031,29160.0
2024-01-30 13:35:00,158.59,158.59,158.53,158.56,32501.0,154.7836,154.7836,154.725,154.7543,32501.0
2024-01-30 13:40:00,158.56,158.62,158.55,158.59,42736.0,154.7543,154.8129,154.7446,154.7836,42736.0
2024-01-30 13:45:00,158.59,158.61,158.53,158.53,48880.0,154.7836,154.8031,154.725,154.725,48880.0
2024-01-30 13:50:00,158.54,158.57,158.54,158.56,22654.0,154.7348,154.7641,154.7348,154.7543,22654.0
2024-01-30 13:55:00,158.56,158.62,158.55,158.57,28130.0,154.7543,154.8129,154.7446,154.7641,28130.0
2024-01-30 14:00:00,158.59,158.65,158.58,158.61,22488.0,154.7836,154.8422,154.7738,154.8031,22488.0
2024-01-30 14:05:00,158.61,158.64,158.57,158.64,60500.0,154.8031,154.8324,154.7641,154.8324,60500.0
2024-01-30 14:10:00,158.64,158.78,158.63,158.75,81519.0,154.8324,154.969,154.8226,154.9398,81519.0
2024-01-30 14:15:00,158.75,158.78,158.68,158.73,73407.0,154.9398,154.969,154.8714,154.9202,73407.0
2024-01-30 14:20:00,158.73,158.8,158.71,158.8,31564.0,154.9202,154.9886,154.9007,154.9886,31564.0
2024-01-30 14:25:00,158.8,158.82,158.76,158.8,34336.0,154.9886,155.0081,154.9495,154.9886,34336.0
2024-01-30 14:30:00,158.8,158.84,158.75,158.81,52708.0,154.9886,155.0276,154.9398,154.9983,52708.0
2024-01-30 14:35:00,158.8,158.8,158.7,158.73,59539.0,154.9886,154.9886,154.891,154.9202,59539.0
2024-01-30 14:40:00,158.73,158.77,158.71,158.76,34647.0,154.9202,154.9593,154.9007,154.9495,34647.0
2024-01-30 14:45:00,158.76,158.76,158.71,158.74,27099.0,154.9495,154.9495,154.9007,154.93,27099.0
2024-01-30 14:50:00,158.75,158.79,158.72,158.76,38359.0,154.9398,154.9788,154.9105,154.9495,38359.0
2024-01-30 14:55:00,158.78,158.83,158.75,158.78,43292.0,154.969,155.0178,154.9398,154.969,43292.0
2024-01-30 15:00:00,158.78,158.8,158.67,158.67,24059.0,154.969,154.9886,154.8617,154.8617,24059.0
2024-01-30 15:05:00,158.66,158.67,158.58,158.59,45815.0,154.8519,154.8617,154.7738,154.7836,45815.0
2024-01-30 15:10:00,158.6,158.62,158.55,158.6,110835.0,154.7934,154.8129,154.7446,154.7934,110835.0
2024-01-30 15:15:00,158.59,158.62,158.56,158.62,56288.0,154.7836,154.8129,154.7543,154.8129,56288.0
2024-01-30 15:20:00,158.62,158.64,158.59,158.61,41149.0,154.8129,154.8324,154.7836,154.8031,41149.0
2024-01-30 15:25:00,158.61,158.73,158.59,158.68,49701.0,154.8031,154.9202,154.7836,154.8714,49701.0
2024-01-30 15:30:00,158.68,158.69,158.56,158.58,58581.0,154.8714,154.8812,154.7543,154.7738,58581.0
2024-01-30 15:35:00,158.58,158.58,158.54,158.56,54113.0,154.7738,154.7738,154.7348,154.7543,54113.0
2024-01-30 15:40:00,158.55,158.6,158.51,158.55,56182.0,154.7446,154.7934,154.7055,154.7446,56182.0
2024-01-30 15:45:00,158.54,158.6,158.53,158.58,78556.0,154.7348,154.7934,154.725,154.7738,78556.0
2024-01-30 15:50:00,158.58,158.63,158.51,158.53,126934.0,154.7738,154.8226,154.7055,154.725,126934.0
2024-01-30 15:55:00,158.53,158.56,158.49,158.5,508256.0,154.725,154.7543,154.686,154.6958,508256.0
2024-01-31 09:30:00,158.4,158.49,157.92,157.93,367585.0,154.5982,154.686,154.1297,154.1394,367585.0
2024-01-31 09:35:00,157.95,158.32,157.91,158.22,121005.0,154.159,154.5201,154.1199,154.4225,121005.0
2024-01-31 09:40:00,158.21,158.42,158.19,158.23,30158.0,154.4127,154.6177,154.3932,154.4322,30158.0
2024-01-31 09:45:00,158.21,158.36,158.09,158.18,145643.0,154.4127,154.5591,154.2956,154.3834,145643.0
2024-01-31 09:50:00,158.18,158.23,158.07,158.07,106396.0,154.3834,154.4322,154.2761,154.2761,106396.0
2024-01-31 09:55:00,158.06,158.09,157.91,158.03,44675.0,154.2663,154.2956,154.1199,154.237,44675.0
2024-01-31 10:00:00,158.01,158.14,157.98,158.0,203953.0,154.2175,154.3444,154.1882,154.2078,203953.0
2024-01-31 10:05:00,158.0,158.08,157.97,158.06,44048.0,154.2078,154.2858,154.1785,154.2663,44048.0
2024-01-31 10:10:00,158.07,158.16,158.0,158.13,52579.0,154.2761,154.3639,154.2078,154.3346,52579.0
2024-01-31 10:15:00,158.11,158.21,158.05,158.12,38019.0,154.3151,154.4127,154.2566,154.3249,38019.0
2024-01-31 10:20:00,158.11,158.28,158.11,158.12,137780.0,154.3151,154.481,154.3151,154.3249,137780.0
2024-01-31 10:25:00,158.13,158.42,158.13,158.42,109418.0,154.3346,154.6177,154.3346,154.6177,109418.0
2024-01-31 10:30:00,158.43,158.52,158.27,158.29,52613.0,154.6274,154.7153,154.4713,154.4908,52613.0
2024-01-31 10:35:00,158.29,158.33,158.14,158.19,61053.0,154.4908,154.5298,154.3444,154.3932,61053.0
2024-01-31 10:40:00,158.18,158.32,158.17,158.24,60032.0,154.3834,154.5201,154.3737,154.442,60032.0
2024-01-31 10:45:00,158.23,158.35,158.19,158.3,71699.0,154.4322,154.5494,154.3932,154.5006,71699.0
2024-01-31 10:50:00,158.29,158.31,158.2,158.27,57765.0,154.4908,154.5103,154.403,154.4713,57765.0
2024-01-31 10:55:00,158.27,158.35,158.19,158.29,145186.0,154.4713,154.5494,154.3932,154.4908,145186.0
2024-01-31 11:00:00,158.28,158.36,158.27,158.31,109540.0,154.481,154.5591,154.4713,154.5103,109540.0
2024-01-31 11:05:00,158.3,158.39,158.25,158.39,155237.0,154.5006,154.5884,154.4518,154.5884,155237.0
2024-01-31 11:10:00,158.38,158.38,158.26,158.34,73598.0,154.5786,154.5786,154.4615,154.5396,73598.0
2024-01-31 11:15:00,158.34,158.39,158.29,158.32,64984.0,154.5396,154.5884,154.4908,154.5201,64984.0
2024-01-31 11:20:00,158.32,158.34,158.2,158.22,60768.0,154.5201,154.5396,154.403,154.4225,60768.0
2024-01-31 11:25:00,158.21,158.22,158.13,158.14,77560.0,154.4127,154.4225,154.3346,154.3444,77560.0
2024-01-31 11:30:00,158.15,158.18,158.02,158.04,66489.0,154.3542,154.3834,154.2273,154.2468,66489.0
2024-01-31 11:35:00,158.04,158.04,157.89,157.89,90460.0,154.2468,154.2468,154.1004,154.1004,90460.0
2024-01-31 11:40:00,157.89,157.89,157.73,157.78,59916.0,154.1004,154.1004,153.9442,153.993,59916.0
2024-01-31 11:45:00,157.78,157.92,157.73,157.89,48034.0,153.993,154.1297,153.9442,154.1004,48034.0
2024-01-31 11:50:00,157.88,157.98,157.86,157.9,36412.0,154.0906,154.1882,154.0711,154.1102,36412.0
2024-01-31 11:55:00,157.91,158.01,157.9,157.99,30766.0,154.1199,154.2175,154.1102,154.198,30766.0
2024-01-31 12:00:00,157.99,158.05,157.97,158.03,39274.0,154.198,154.2566,154.1785,154.237,39274.0
2024-01-31 12:05:00,158.03,158.14,158.01,158.12,21196.0,154.237,154.3444,154.2175,154.3249,21196.0
2024-01-31 12:10:00,158.12,158.14,158.07,158.09,92616.0,154.3249,154.3444,154.2761,154.2956,92616.0
2024-01-31 12:15:00,158.1,158.12,158.04,158.07,65994.0,154.3054,154.3249,154.2468,154.2761,65994.0
2024-01-31 12:20:00,158.06,158.13,158.05,158.13,32376.0,154.2663,154.3346,154.2566,154.3346,32376.0
2024-01-31 12:25:00,158.13,158.26,158.13,158.26,12831.0,154.3346,154.4615,154.3346,154.4615,12831.0
2024-01-31 12:30:00,158.25,158.25,158.13,158.14,78477.0,154.4518,154.4518,154.3346,154.3444,78477.0
2024-01-31 12:35:00,158.13,158.15,157.95,158.0,84099.0,154.3346,154.3542,154.159,154.2078,84099.0
2024-01-31 12:40:00,158.0,158.13,157.96,158.12,11538.0,154.2078,154.3346,154.1687,154.3249,11538.0
2024-01-31 12:45:00,158.11,158.12,158.06,158.12,28053.0,154.3151,154.3249,154.2663,154.3249,28053.0
2024-01-31 12:50:00,158.12,158.18,158.08,158.1,22017.0,154.3249,154.3834,154.2858,154.3054,22017.0
2024-01-31 12:55:00,158.11,158.23,158.1,158.22,21449.0,154.3151,154.4322,154.3054,154.4225,21449.0
2024-01-31 13:00:00,158.22,158.22,158.15,158.16,14443.0,154.4225,154.4225,154.3542,154.3639,14443.0
2024-01-31 13:05:00,158.17,158.2,158.14,158.18,27917.0,154.3737,154.403,154.3444,154.3834,27917.0
2024-01-31 13:10:00,158.18,158.18,158.1,158.15,31252.0,154.3834,154.3834,154.3054,154.3542,31252.0
2024-01-31 13:15:00,158.16,158.22,158.14,158.18,32895.0,154.3639,154.4225,154.3444,154.3834,32895.0
2024-01-31 13:20:00,158.18,158.18,157.96,157.99,46998.0,154.3834,154.3834,154.1687,154.198,46998.0
2024-01-31 13:25:00,158.0,158.07,157.99,158.04,14755.0,154.2078,154.2761,154.198,154.2468,14755.0
2024-01-31 13:30:00,158.07,158.11,158.05,158.05,34396.0,154.2761,154.3151,154.2566,154.2566,34396.0
2024-01-31 13:35:00,158.06,158.07,158.0,158.01,31218.0,154.2663,154.2761,154.2078,154.2175,31218.0
2024-01-31 13:40:00,158.01,158.09,158.0,158.08,19676.0,154.2175,154.2956,154.2078,154.2858,19676.0
2024-01-31 13:45:00,158.1,158.2,158.1,158.19,13251.0,154.3054,154.403,154.3054,154.3932,13251.0
2024-01-31 13:50:00,158.2,158.2,158.1,158.11,15379.0,154.403,154.403,154.3054,154.3151,15379.0
2024-01-31 13:55:00,158.11,158.17,158.1,158.1,22848.0,154.3151,154.3737,154.3054,154.3054,22848.0
2024-01-31 14:00:00,158.11,158.31,157.54,157.73,194357.0,154.3151,154.5103,153.7588,153.9442,194357.0
2024-01-31 14:05:00,157.73,157.88,157.53,157.58,69666.0,153.9442,154.0906,153.749,153.7978,69666.0
2024-01-31 14:10:00,157.6,157.78,157.56,157.59,115711.0,153.8174,153.993,153.7783,153.8076,115711.0
2024-01-31 14:15:00,157.58,157.68,157.45,157.47,88440.0,153.7978,153.8954,153.671,153.6905,88440.0
2024-01-31 14:20:00,157.46,157.58,157.36,157.47,89668.0,153.6807,153.7978,153.5831,153.6905,89668.0
2024-01-31 14:25:00,157.44,157.59,157.42,157.5,42370.0,153.6612,153.8076,153.6417,153.7198,42370.0
2024-01-31 14:30:00,157.49,157.75,157.37,157.66,104421.0,153.71,153.9638,153.5929,153.8759,104421.0
2024-01-31 14:35:00,157.67,158.22,157.47,158.14,172718.0,153.8857,154.4225,153.6905,154.3444,172718.0
2024-01-31 14:40:00,158.17,158.58,158.15,158.44,210109.0,154.3737,154.7738,154.3542,154.6372,210109.0
2024-01-31 14:45:00,158.45,158.59,158.12,158.16,277904.0,154.647,154.7836,154.3249,154.3639,277904.0
2024-01-31 14:50:00,158.17,158.17,157.56,157.84,143296.0,154.3737,154.3737,153.7783,154.0516,143296.0
2024-01-31 14:55:00,157.83,157.93,157.46,157.53,81625.0,154.0418,154.1394,153.6807,153.749,81625.0
2024-01-31 15:00:00,157.52,157.56,156.7,156.8,328015.0,153.7393,153.7783,152.939,153.0366,328015.0
2024-01-31 15:05:00,156.78,156.83,156.42,156.79,382530.0,153.017,153.0658,152.6657,153.0268,382530.0
2024-01-31 15:10:00,156.81,157.03,156.72,156.89,95299.0,153.0463,153.261,152.9585,153.1244,95299.0
2024-01-31 15:15:00,156.87,157.04,156.7,156.71,115003.0,153.1049,153.2708,152.939,152.9487,115003.0
2024-01-31 15:20:00,156.71,157.16,156.69,157.02,92924.0,152.9487,153.3879,152.9292,153.2513,92924.0
2024-01-31 15:25:00,156.96,157.07,156.82,156.9,55556.0,153.1927,153.3001,153.0561,153.1342,55556.0
2024-01-31 15:30:00,156.9,156.94,156.65,156.68,93153.0,153.1342,153.1732,152.8902,152.9194,93153.0
2024-01-31 15:35:00,156.67,156.71,156.56,156.71,167687.0,152.9097,152.9487,152.8023,152.9487,167687.0
2024-01-31 15:40:00,156.69,156.74,156.55,156.56,150281.0,152.9292,152.978,152.7926,152.8023,150281.0
2024-01-31 15:45:00,156.56,156.65,156.49,156.57,264408.0,152.8023,152.8902,152.734,152.8121,264408.0
2024-01-31 15:50:00,156.56,156.65,156.38,156.6,226060.0,152.8023,152.8902,152.6266,152.8414,226060.0
2024-01-31 15:55:00,156.61,156.72,156.38,156.4,440172.0,152.8511,152.9585,152.6266,152.6462,440172.0
2024-02-01 09:30:00,156.79,157.08,156.77,156.92,198336.0,153.0268,153.3098,153.0073,153.1537,198336.0
2024-02-01 09:35:00,156.9,157.02,156.58,156.64,202713.0,153.1342,153.2513,152.8218,152.8804,202713.0
2024-02-01 09:40:00,156.67,156.82,156.59,156.74,103167.0,152.9097,153.0561,152.8316,152.978,103167.0
2024-02-01 09:45:00,156.77,156.82,156.5,156.51,176924.0,153.0073,153.0561,152.7438,152.7535,176924.0
2024-02-01 09:50:00,156.52,156.72,156.5,156.57,106529.0,152.7633,152.9585,152.7438,152.8121,106529.0
2024-02-01 09:55:00,156.55,156.55,156.28,156.37,64434.0,152.7926,152.7926,152.529,152.6169,64434.0
2024-02-01 10:00:00,156.35,156.39,156.02,156.37,91901.0,152.5974,152.6364,152.2753,152.6169,91901.0
2024-02-01 10:05:00,156.42,156.62,156.31,156.62,38820.0,152.6657,152.8609,152.5583,152.8609,38820.0
2024-02-01 10:10:00,156.64,156.67,156.47,156.56,63750.0,152.8804,152.9097,152.7145,152.8023,63750.0
2024-02-01 10:15:00,156.58,156.74,156.52,156.52,16548.0,152.8218,152.978,152.7633,152.7633,16548.0
2024-02-01 10:20:00,156.53,156.53,156.3,156.37,71914.0,152.773,152.773,152.5486,152.6169,71914.0
2024-02-01 10:25:00,156.38,156.78,156.3,156.76,62770.0,152.6266,153.017,152.5486,152.9975,62770.0
2024-02-01 10:30:00,156.75,156.77,156.6,156.66,104927.0,152.9878,153.0073,152.8414,152.8999,104927.0
2024-02-01 10:35:00,156.67,156.72,156.59,156.66,276955.0,152.9097,152.9585,152.8316,152.8999,276955.0
2024-02-01 10:40:00,156.66,156.69,156.48,156.51,110125.0,152.8999,152.9292,152.7242,152.7535,110125.0
2024-02-01 10:45:00,156.5,156.57,156.37,156.37,285654.0,152.7438,152.8121,152.6169,152.6169,285654.0
2024-02-01 10:50:00,156.37,156.37,156.08,156.09,74840.0,152.6169,152.6169,152.3338,152.3436,74840.0
2024-02-01 10:55:00,156.07,156.13,155.91,155.92,67959.0,152.3241,152.3826,152.1679,152.1777,67959.0
2024-02-01 11:00:00,155.92,156.04,155.84,156.01,367563.0,152.1777,152.2948,152.0996,152.2655,367563.0
2024-02-01 11:05:00,156.0,156.09,155.92,155.97,50030.0,152.2558,152.3436,152.1777,152.2265,50030.0
2024-02-01 11:10:00,155.96,156.02,155.79,155.95,53771.0,152.2167,152.2753,152.0508,152.207,53771.0
2024-02-01 11:15:00,155.96,156.11,155.95,155.99,118990.0,152.2167,152.3631,152.207,152.246,118990.0
2024-02-01 11:20:00,156.0,156.14,155.97,156.14,173712.0,152.2558,152.3924,152.2265,152.3924,173712.0
2024-02-01 11:25:00,156.15,156.2,156.05,156.17,67747.0,152.4022,152.451,152.3046,152.4217,67747.0
2024-02-01 11:30:00,156.2,156.45,156.19,156.42,34603.0,152.451,152.695,152.4412,152.6657,34603.0
2024-02-01 11:35:00,156.41,156.51,156.34,156.51,24680.0,152.6559,152.7535,152.5876,152.7535,24680.0
2024-02-01 11:40:00,156.52,156.68,156.52,156.65,20366.0,152.7633,152.9194,152.7633,152.8902,20366.0
2024-02-01 11:45:00,156.65,156.68,156.54,156.63,26559.0,152.8902,152.9194,152.7828,152.8706,26559.0
2024-02-01 11:50:00,156.63,156.72,156.63,156.69,48270.0,152.8706,152.9585,152.8706,152.9292,48270.0
2024-02-01 11:55:00,156.7,156.78,156.66,156.78,26492.0,152.939,153.017,152.8999,153.017,26492.0
2024-02-01 12:00:00,156.78,157.21,156.78,157.15,229922.0,153.017,153.4367,153.017,153.3782,229922.0
2024-02-01 12:05:00,157.15,157.39,157.14,157.36,48160.0,153.3782,153.6124,153.3684,153.5831,48160.0
2024-02-01 12:10:00,157.36,157.44,157.15,157.18,178130.0,153.5831,153.6612,153.3782,153.4074,178130.0
2024-02-01 12:15:00,157.19,157.22,157.09,157.13,64358.0,153.4172,153.4465,153.3196,153.3586,64358.0
2024-02-01 12:20:00,157.12,157.23,157.1,157.23,25493.0,153.3489,153.4562,153.3294,153.4562,25493.0
2024-02-01 12:25:00,157.23,157.25,157.15,157.22,14196.0,153.4562,153.4758,153.3782,153.4465,14196.0
2024-02-01 12:30:00,157.22,157.31,157.21,157.28,51663.0,153.4465,153.5343,153.4367,153.505,51663.0
2024-02-01 12:35:00,157.28,157.36,157.23,157.32,45156.0,153.505,153.5831,153.4562,153.5441,45156.0
2024-02-01 12:40:00,157.34,157.43,157.29,157.41,69000.0,153.5636,153.6514,153.5148,153.6319,69000.0
2024-02-01 12:45:00,157.39,157.58,157.38,157.58,34390.0,153.6124,153.7978,153.6026,153.7978,34390.0
2024-02-01 12:50:00,157.58,157.84,157.58,157.84,41020.0,153.7978,154.0516,153.7978,154.0516,41020.0
2024-02-01 12:55:00,157.84,157.92,157.58,157.65,96563.0,154.0516,154.1297,153.7978,153.8662,96563.0
2024-02-01 13:00:00,157.65,157.72,157.35,157.35,54181.0,153.8662,153.9345,153.5734,153.5734,54181.0
2024-02-01 13:05:00,157.35,157.4,157.24,157.27,107943.0,153.5734,153.6222,153.466,153.4953,107943.0
2024-02-01 13:10:00,157.28,157.52,157.27,157.51,16685.0,153.505,153.7393,153.4953,153.7295,16685.0
2024-02-01 13:15:00,157.55,157.55,157.44,157.53,18863.0,153.7686,153.7686,153.6612,153.749,18863.0
2024-02-01 13:20:00,157.55,157.57,157.39,157.45,76697.0,153.7686,153.7881,153.6124,153.671,76697.0
2024-02-01 13:25:00,157.46,157.53,157.43,157.46,7221.0,153.6807,153.749,153.6514,153.6807,7221.0
2024-02-01 13:30:00,157.46,157.64,157.45,157.55,61345.0,153.6807,153.8564,153.671,153.7686,61345.0
2024-02-01 13:35:00,157.55,157.61,157.31,157.37,92893.0,153.7686,153.8271,153.5343,153.5929,92893.0
2024-02-01 13:40:00,157.37,157.48,157.37,157.46,16571.0,153.5929,153.7002,153.5929,153.6807,16571.0
2024-02-01 13:45:00,157.48,157.64,157.48,157.59,27053.0,153.7002,153.8564,153.7002,153.8076,27053.0
2024-02-01 13:50:00,157.59,157.64,157.56,157.56,13363.0,153.8076,153.8564,153.7783,153.7783,13363.0
2024-02-01 13:55:00,157.56,157.69,157.55,157.64,75558.0,153.7783,153.9052,153.7686,153.8564,75558.0
2024-02-01 14:00:00,157.64,157.73,157.63,157.73,12879.0,153.8564,153.9442,153.8466,153.9442,12879.0
2024-02-01 14:05:00,157.73,157.79,157.69,157.78,103573.0,153.9442,154.0028,153.9052,153.993,103573.0
2024-02-01 14:10:00,157.78,157.81,157.61,157.61,75431.0,153.993,154.0223,153.8271,153.8271,75431.0
2024-02-01 14:15:00,157.61,157.69,157.58,157.69,22056.0,153.8271,153.9052,153.7978,153.9052,22056.0
2024-02-01 14:20:00,157.72,157.72,157.63,157.66,11485.0,153.9345,153.9345,153.8466,153.8759,11485.0
2024-02-01 14:25:00,157.65,157.69,157.58,157.61,38150.0,153.8662,153.9052,153.7978,153.8271,38150.0
2024-02-01 14:30:00,157.63,157.65,157.45,157.45,52028.0,153.8466,153.8662,153.671,153.671,52028.0
2024-02-01 14:35:00,157.46,157.74,157.46,157.71,202202.0,153.6807,153.954,153.6807,153.9247,202202.0
2024-02-01 14:40:00,157.72,157.81,157.71,157.8,29175.0,153.9345,154.0223,153.9247,154.0126,29175.0
2024-02-01 14:45:00,157.79,158.0,157.78,157.94,308029.0,154.0028,154.2078,153.993,154.1492,308029.0
2024-02-01 14:50:00,157.95,157.98,157.85,157.85,25682.0,154.159,154.1882,154.0614,154.0614,25682.0
2024-02-01 14:55:00,157.86,157.98,157.86,157.97,24764.0,154.0711,154.1882,154.0711,154.1785,24764.0
2024-02-01 15:00:00,157.99,158.11,157.96,158.11,58219.0,154.198,154.3151,154.1687,154.3151,58219.0
2024-02-01 15:05:00,158.12,158.15,157.99,158.0,41520.0,154.3249,154.3542,154.198,154.2078,41520.0
2024-02-01 15:10:00,158.02,158.02,157.86,157.97,86050.0,154.2273,154.2273,154.0711,154.1785,86050.0
2024-02-01 15:15:00,157.97,158.06,157.95,158.04,17566.0,154.1785,154.2663,154.159,154.2468,17566.0
2024-02-01 15:20:00,158.03,158.04,157.96,157.99,33236.0,154.237,154.2468,154.1687,154.198,33236.0
2024-02-01 15:25:00,157.98,158.05,157.97,158.04,16658.0,154.1882,154.2566,154.1785,154.2468,16658.0
2024-02-01 15:30:00,158.06,158.1,158.04,158.07,35946.0,154.2663,154.3054,154.2468,154.2761,35946.0
2024-02-01 15:35:00,158.07,158.17,158.07,158.16,38030.0,154.2761,154.3737,154.2761,154.3639,38030.0
2024-02-01 15:40:00,158.17,158.22,158.16,158.17,57615.0,154.3737,154.4225,154.3639,154.3737,57615.0
2024-02-01 15:45:00,158.17,158.22,158.05,158.05,90776.0,154.3737,154.4225,154.2566,154.2566,90776.0
2024-02-01 15:50:00,158.05,158.12,157.95,158.04,72531.0,154.2566,154.3249,154.159,154.2468,72531.0
2024-02-01 15:55:00,158.05,158.38,158.05,158.29,247300.0,154.2566,154.5786,154.2566,154.4908,247300.0
2024-02-02 09:30:00,157.61,157.67,157.18,157.18,216972.0,153.8271,153.8857,153.4074,153.4074,216972.0
2024-02-02 09:35:00,157.11,157.24,156.87,157.07,135407.0,153.3391,153.466,153.1049,153.3001,135407.0
2024-02-02 09:40:00,157.05,157.09,156.74,156.83,178859.0,153.2806,153.3196,152.978,153.0658,178859.0
2024-02-02 09:45:00,156.83,157.11,156.82,157.04,112656.0,153.0658,153.3391,153.0561,153.2708,112656.0
2024-02-02 09:50:00,157.0,157.1,156.83,157.09,224845.0,153.2318,153.3294,153.0658,153.3196,224845.0
2024-02-02 09:55:00,157.1,157.22,157.06,157.17,35304.0,153.3294,153.4465,153.2903,153.3977,35304.0
2024-02-02 10:00:00,157.14,157.2,156.95,157.12,93700.0,153.3684,153.427,153.183,153.3489,93700.0
2024-02-02 10:05:00,157.12,157.12,156.8,156.92,141443.0,153.3489,153.3489,153.0366,153.1537,141443.0
2024-02-02 10:10:00,156.92,157.0,156.77,156.91,70644.0,153.1537,153.2318,153.0073,153.1439,70644.0
2024-02-02 10:15:00,156.9,157.05,156.84,156.98,44388.0,153.1342,153.2806,153.0756,153.2122,44388.0
2024-02-02 10:20:00,156.98,157.28,156.86,157.28,67150.0,153.2122,153.505,153.0951,153.505,67150.0
2024-02-02 10:25:00,157.29,157.33,157.16,157.26,138005.0,153.5148,153.5538,153.3879,153.4855,138005.0
2024-02-02 10:30:00,157.27,157.32,157.08,157.19,65730.0,153.4953,153.5441,153.3098,153.4172,65730.0
2024-02-02 10:35:00,157.19,157.24,157.05,157.23,148851.0,153.4172,153.466,153.2806,153.4562,148851.0
2024-02-02 10:40:00,157.24,157.56,157.24,157.53,66228.0,153.466,153.7783,153.466,153.749,66228.0
2024-02-02 10:45:00,157.54,157.66,157.39,157.43,56940.0,153.7588,153.8759,153.6124,153.6514,56940.0
2024-02-02 10:50:00,157.4,157.41,157.25,157.29,126152.0,153.6222,153.6319,153.4758,153.5148,126152.0
2024-02-02 10:55:00,157.28,157.58,157.24,157.51,29337.0,153.505,153.7978,153.466,153.7295,29337.0
2024-02-02 11:00:00,157.53,157.58,157.37,157.45,78617.0,153.749,153.7978,153.5929,153.671,78617.0
2024-02-02 11:05:00,157.46,157.55,157.42,157.45,34049.0,153.6807,153.7686,153.6417,153.671,34049.0
2024-02-02 11:10:00,157.47,157.5,157.39,157.46,42458.0,153.6905,153.7198,153.6124,153.6807,42458.0
2024-02-02 11:15:00,157.45,157.55,157.45,157.53,43307.0,153.671,153.7686,153.671,153.749,43307.0
2024-02-02 11:20:00,157.49,157.52,157.4,157.44,55445.0,153.71,153.7393,153.6222,153.6612,55445.0
2024-02-02 11:25:00,157.45,157.79,157.39,157.75,149201.0,153.671,154.0028,153.6124,153.9638,149201.0
2024-02-02 11:30:00,157.76,157.93,157.76,157.82,74545.0,153.9735,154.1394,153.9735,154.0321,74545.0
2024-02-02 11:35:00,157.82,157.93,157.76,157.93,63465.0,154.0321,154.1394,153.9735,154.1394,63465.0
2024-02-02 11:40:00,157.93,158.03,157.92,157.98,47869.0,154.1394,154.237,154.1297,154.1882,47869.0
2024-02-02 11:45:00,157.98,158.04,157.91,158.01,37395.0,154.1882,154.2468,154.1199,154.2175,37395.0
2024-02-02 11:50:00,158.01,158.06,157.92,157.93,39822.0,154.2175,154.2663,154.1297,154.1394,39822.0
2024-02-02 11:55:00,157.93,157.95,157.7,157.78,96654.0,154.1394,154.159,153.915,153.993,96654.0
2024-02-02 12:00:00,157.78,157.85,157.71,157.74,35713.0,153.993,154.0614,153.9247,153.954,35713.0
2024-02-02 12:05:00,157.74,157.81,157.62,157.63,45152.0,153.954,154.0223,153.8369,153.8466,45152.0
2024-02-02 12:10:00,157.63,157.7,157.56,157.6,54654.0,153.8466,153.915,153.7783,153.8174,54654.0
2024-02-02 12:15:00,157.6,157.68,157.53,157.67,28317.0,153.8174,153.8954,153.749,153.8857,28317.0
2024-02-02 12:20:00,157.68,157.69,157.6,157.68,22856.0,153.8954,153.9052,153.8174,153.8954,22856.0
2024-02-02 12:25:00,157.68,157.88,157.6,157.86,29615.0,153.8954,154.0906,153.8174,154.0711,29615.0
2024-02-02 12:30:00,157.86,157.95,157.79,157.79,48434.0,154.0711,154.159,154.0028,154.0028,48434.0
2024-02-02 12:35:00,157.79,157.95,157.79,157.95,107339.0,154.0028,154.159,154.0028,154.159,107339.0
2024-02-02 12:40:00,157.95,157.96,157.34,157.4,155972.0,154.159,154.1687,153.5636,153.6222,155972.0
2024-02-02 12:45:00,157.42,157.58,157.24,157.5,216410.0,153.6417,153.7978,153.466,153.7198,216410.0
2024-02-02 12:50:00,157.5,157.5,157.3,157.47,45894.0,153.7198,153.7198,153.5246,153.6905,45894.0
2024-02-02 12:55:00,157.47,157.72,157.46,157.72,36760.0,153.6905,153.9345,153.6807,153.9345,36760.0
2024-02-02 13:00:00,157.73,157.84,157.73,157.81,25531.0,153.9442,154.0516,153.9442,154.0223,25531.0
2024-02-02 13:05:00,157.83,157.95,157.69,157.74,37495.0,154.0418,154.159,153.9052,153.954,37495.0
2024-02-02 13:10:00,157.74,157.85,157.69,157.8,137347.0,153.954,154.0614,153.9052,154.0126,137347.0
2024-02-02 13:15:00,157.81,158.0,157.75,158.0,60377.0,154.0223,154.2078,153.9638,154.2078,60377.0
2024-02-02 13:20:00,157.99,158.15,157.93,158.11,21771.0,154.198,154.3542,154.1394,154.3151,21771.0
2024-02-02 13:25:00,158.12,158.12,157.82,157.88,47259.0,154.3249,154.3249,154.0321,154.0906,47259.0
2024-02-02 13:30:00,157.88,157.96,157.81,157.94,64994.0,154.0906,154.1687,154.0223,154.1492,64994.0
2024-02-02 13:35:00,157.93,158.03,157.8,157.96,42491.0,154.1394,154.237,154.0126,154.1687,42491.0
2024-02-02 13:40:00,157.99,158.06,157.93,158.02,21109.0,154.198,154.2663,154.1394,154.2273,21109.0
2024-02-02 13:45:00,158.03,158.11,157.89,158.01,47376.0,154.237,154.3151,154.1004,154.2175,47376.0
2024-02-02 13:50:00,158.04,158.1,157.96,158.05,58169.0,154.2468,154.3054,154.1687,154.2566,58169.0
2024-02-02 13:55:00,158.02,158.11,158.0,158.05,88763.0,154.2273,154.3151,154.2078,154.2566,88763.0
2024-02-02 14:00:00,158.05,158.31,158.05,158.22,96457.0,154.2566,154.5103,154.2566,154.4225,96457.0
2024-02-02 14:05:00,158.2,158.31,158.16,158.29,61223.0,154.403,154.5103,154.3639,154.4908,61223.0
2024-02-02 14:10:00,158.29,158.48,158.26,158.41,95067.0,154.4908,154.6762,154.4615,154.6079,95067.0
2024-02-02 14:15:00,158.41,158.52,158.37,158.39,61069.0,154.6079,154.7153,154.5689,154.5884,61069.0
2024-02-02 14:20:00,158.39,158.42,158.23,158.35,63292.0,154.5884,154.6177,154.4322,154.5494,63292.0
2024-02-02 14:25:00,158.38,158.38,158.27,158.36,21273.0,154.5786,154.5786,154.4713,154.5591,21273.0
2024-02-02 14:30:00,158.38,158.52,158.33,158.51,59463.0,154.5786,154.7153,154.5298,154.7055,59463.0
2024-02-02 14:35:00,158.53,158.57,158.48,158.53,80039.0,154.725,154.7641,154.6762,154.725,80039.0
2024-02-02 14:40:00,158.55,158.65,158.55,158.56,60984.0,154.7446,154.8422,154.7446,154.7543,60984.0
2024-02-02 14:45:00,158.55,158.64,158.54,158.61,79716.0,154.7446,154.8324,154.7348,154.8031,79716.0
2024-02-02 14:50:00,158.6,158.6,158.45,158.56,43441.0,154.7934,154.7934,154.647,154.7543,43441.0
2024-02-02 14:55:00,158.56,158.68,158.49,158.67,40429.0,154.7543,154.8714,154.686,154.8617,40429.0
2024-02-02 15:00:00,158.67,158.69,158.52,158.61,37809.0,154.8617,154.8812,154.7153,154.8031,37809.0
2024-02-02 15:05:00,158.61,158.73,158.59,158.71,28852.0,154.8031,154.9202,154.7836,154.9007,28852.0
2024-02-02 15:10:00,158.72,158.8,158.69,158.71,82222.0,154.9105,154.9886,154.8812,154.9007,82222.0
2024-02-02 15:15:00,158.7,158.8,158.68,158.77,65606.0,154.891,154.9886,154.8714,154.9593,65606.0
2024-02-02 15:20:00,158.77,158.81,158.61,158.65,47756.0,154.9593,154.9983,154.8031,154.8422,47756.0
2024-02-02 15:25:00,158.65,158.91,158.64,158.91,43659.0,154.8422,155.0959,154.8324,155.0959,43659.0
2024-02-02 15:30:00,158.91,158.91,158.6,158.64,98697.0,155.0959,155.0959,154.7934,154.8324,98697.0
2024-02-02 15:35:00,158.65,158.68,158.51,158.53,103390.0,154.8422,154.8714,154.7055,154.725,103390.0
2024-02-02 15:40:00,158.54,158.54,158.4,158.4,101623.0,154.7348,154.7348,154.5982,154.5982,101623.0
2024-02-02 15:45:00,158.39,158.45,158.27,158.36,120527.0,154.5884,154.647,154.4713,154.5591,120527.0
2024-02-02 15:50:00,158.34,158.46,158.27,158.46,341649.0,154.5396,154.6567,154.4713,154.6567,341649.0
2024-02-02 15:55:00,158.47,158.54,158.15,158.15,472012.0,154.6665,154.7348,154.3542,154.3542,472012.0
2024-02-05 09:30:00,157.42,157.42,156.9,156.96,254641.0,153.6417,153.6417,153.1342,153.1927,254641.0
2024-02-05 09:35:00,156.94,157.04,156.78,156.98,307275.0,153.1732,153.2708,153.017,153.2122,307275.0
2024-02-05 09:40:00,156.99,157.06,156.85,157.06,139610.0,153.222,153.2903,153.0854,153.2903,139610.0
2024-02-05 09:45:00,157.06,157.23,157.05,157.22,127044.0,153.2903,153.4562,153.2806,153.4465,127044.0
2024-02-05 09:50:00,157.24,157.24,157.0,157.05,147384.0,153.466,153.466,153.2318,153.2806,147384.0
2024-02-05 09:55:00,157.04,157.05,156.94,157.02,104612.0,153.2708,153.2806,153.1732,153.2513,104612.0
2024-02-05 10:00:00,157.01,157.01,156.54,156.6,275769.0,153.2415,153.2415,152.7828,152.8414,275769.0
2024-02-05 10:05:00,156.61,156.68,156.37,156.43,423299.0,152.8511,152.9194,152.6169,152.6754,423299.0
2024-02-05 10:10:00,156.43,156.53,156.33,156.41,123145.0,152.6754,152.773,152.5778,152.6559,123145.0
2024-02-05 10:15:00,156.41,156.43,156.13,156.18,199078.0,152.6559,152.6754,152.3826,152.4314,199078.0
2024-02-05 10:20:00,156.18,156.29,156.12,156.2,179708.0,152.4314,152.5388,152.3729,152.451,179708.0
2024-02-05 10:25:00,156.21,156.35,156.19,156.33,114441.0,152.4607,152.5974,152.4412,152.5778,114441.0
2024-02-05 10:30:00,156.32,156.49,156.3,156.44,217734.0,152.5681,152.734,152.5486,152.6852,217734.0
2024-02-05 10:35:00,156.43,156.5,156.39,156.48,50319.0,152.6754,152.7438,152.6364,152.7242,50319.0
2024-02-05 10:40:00,156.48,156.51,156.27,156.33,88624.0,152.7242,152.7535,152.5193,152.5778,88624.0
2024-02-05 10:45:00,156.3,156.42,156.22,156.4,81526.0,152.5486,152.6657,152.4705,152.6462,81526.0
2024-02-05 10:50:00,156.4,156.46,156.35,156.4,69283.0,152.6462,152.7047,152.5974,152.6462,69283.0
2024-02-05 10:55:00,156.4,156.42,156.28,156.39,54277.0,152.6462,152.6657,152.529,152.6364,54277.0
2024-02-05 11:00:00,156.41,156.44,156.32,156.43,44102.0,152.6559,152.6852,152.5681,152.6754,44102.0
2024-02-05 11:05:00,156.44,156.62,156.43,156.61,103687.0,152.6852,152.8609,152.6754,152.8511,103687.0
2024-02-05 11:10:00,156.6,156.76,156.57,156.74,102936.0,152.8414,152.9975,152.8121,152.978,102936.0
2024-02-05 11:15:00,156.74,156.79,156.69,156.77,184210.0,152.978,153.0268,152.9292,153.0073,184210.0
2024-02-05 11:20:00,156.77,156.8,156.62,156.63,92460.0,153.0073,153.0366,152.8609,152.8706,92460.0
2024-02-05 11:25:00,156.63,156.72,156.61,156.65,86820.0,152.8706,152.9585,152.8511,152.8902,86820.0
2024-02-05 11:30:00,156.66,156.78,156.66,156.78,34282.0,152.8999,153.017,152.8999,153.017,34282.0
2024-02-05 11:35:00,156.76,156.76,156.68,156.72,66282.0,152.9975,152.9975,152.9194,152.9585,66282.0
2024-02-05 11:40:00,156.72,156.73,156.6,156.71,98687.0,152.9585,152.9682,152.8414,152.9487,98687.0
2024-02-05 11:45:00,156.71,156.74,156.67,156.7,124990.0,152.9487,152.978,152.9097,152.939,124990.0
2024-02-05 11:50:00,156.7,156.7,156.6,156.62,64382.0,152.939,152.939,152.8414,152.8609,64382.0
2024-02-05 11:55:00,156.61,156.68,156.59,156.67,46097.0,152.8511,152.9194,152.8316,152.9097,46097.0
2024-02-05 12:00:00,156.67,156.68,156.6,156.64,18880.0,152.9097,152.9194,152.8414,152.8804,18880.0
2024-02-05 12:05:00,156.64,156.72,156.61,156.7,32685.0,152.8804,152.9585,152.8511,152.939,32685.0
2024-02-05 12:10:00,156.71,156.81,156.71,156.78,85082.0,152.9487,153.0463,152.9487,153.017,85082.0
2024-02-05 12:15:00,156.78,156.83,156.77,156.79,19345.0,153.017,153.0658,153.0073,153.0268,19345.0
2024-02-05 12:20:00,156.78,156.81,156.65,156.79,89135.0,153.017,153.0463,152.8902,153.0268,89135.0
2024-02-05 12:25:00,156.79,156.86,156.74,156.85,43461.0,153.0268,153.0951,152.978,153.0854,43461.0
2024-02-05 12:30:00,156.86,156.94,156.86,156.87,52771.0,153.0951,153.1732,153.0951,153.1049,52771.0
2024-02-05 12:35:00,156.88,157.02,156.87,156.98,99927.0,153.1146,153.2513,153.1049,153.2122,99927.0
2024-02-05 12:40:00,156.98,157.02,156.95,156.97,26610.0,153.2122,153.2513,153.183,153.2025,26610.0
2024-02-05 12:45:00,156.97,156.97,156.84,156.89,10920.0,153.2025,153.2025,153.0756,153.1244,10920.0
2024-02-05 12:50:00,156.89,156.92,156.82,156.88,39902.0,153.1244,153.1537,153.0561,153.1146,39902.0
2024-02-05 12:55:00,156.86,156.97,156.86,156.97,34157.0,153.0951,153.2025,153.0951,153.2025,34157.0
2024-02-05 13:00:00,156.97,156.97,156.83,156.91,42489.0,153.2025,153.2025,153.0658,153.1439,42489.0
2024-02-05 13:05:00,156.92,156.99,156.92,156.98,25808.0,153.1537,153.222,153.1537,153.2122,25808.0
2024-02-05 13:10:00,156.98,157.08,156.96,157.08,27372.0,153.2122,153.3098,153.1927,153.3098,27372.0
2024-02-05 13:15:00,157.08,157.08,156.96,157.05,45437.0,153.3098,153.3098,153.1927,153.2806,45437.0
2024-02-05 13:20:00,157.05,157.05,156.94,156.96,40442.0,153.2806,153.2806,153.1732,153.1927,40442.0
2024-02-05 13:25:00,156.96,156.97,156.81,156.82,99747.0,153.1927,153.2025,153.0463,153.0561,99747.0
2024-02-05 13:30:00,156.82,156.94,156.82,156.93,35699.0,153.0561,153.1732,153.0561,153.1634,35699.0
2024-02-05 13:35:00,156.93,157.01,156.91,156.98,14931.0,153.1634,153.2415,153.1439,153.2122,14931.0
2024-02-05 13:40:00,156.99,157.01,156.93,157.01,45197.0,153.222,153.2415,153.1634,153.2415,45197.0
2024-02-05 13:45:00,157.02,157.1,157.01,157.05,25065.0,153.2513,153.3294,153.2415,153.2806,25065.0
2024-02-05 13:50:00,157.04,157.07,156.99,157.0,28527.0,153.2708,153.3001,153.222,153.2318,28527.0
2024-02-05 13:55:00,156.99,157.06,156.96,157.05,25632.0,153.222,153.2903,153.1927,153.2806,25632.0
2024-02-05 14:00:00,157.05,157.05,156.96,157.0,56891.0,153.2806,153.2806,153.1927,153.2318,56891.0
2024-02-05 14:05:00,157.0,157.1,156.95,157.05,24224.0,153.2318,153.3294,153.183,153.2806,24224.0
2024-02-05 14:10:00,157.04,157.06,156.94,157.0,47756.0,153.2708,153.2903,153.1732,153.2318,47756.0
2024-02-05 14:15:00,157.0,157.05,156.97,157.02,16033.0,153.2318,153.2806,153.2025,153.2513,16033.0
2024-02-05 14:20:00,157.02,157.15,157.02,157.12,33352.0,153.2513,153.3782,153.2513,153.3489,33352.0
2024-02-05 14:25:00,157.11,157.17,157.1,157.14,31701.0,153.3391,153.3977,153.3294,153.3684,31701.0
2024-02-05 14:30:00,157.14,157.28,157.14,157.24,111416.0,153.3684,153.505,153.3684,153.466,111416.0
2024-02-05 14:35:00,157.22,157.3,157.18,157.22,44090.0,153.4465,153.5246,153.4074,153.4465,44090.0
2024-02-05 14:40:00,157.22,157.26,157.17,157.23,43701.0,153.4465,153.4855,153.3977,153.4562,43701.0
2024-02-05 14:45:00,157.24,157.33,157.24,157.29,49284.0,153.466,153.5538,153.466,153.5148,49284.0
2024-02-05 14:50:00,157.3,157.3,157.2,157.27,54369.0,153.5246,153.5246,153.427,153.4953,54369.0
2024-02-05 14:55:00,157.26,157.28,157.21,157.26,66195.0,153.4855,153.505,153.4367,153.4855,66195.0
2024-02-05 15:00:00,157.25,157.28,157.18,157.18,68272.0,153.4758,153.505,153.4074,153.4074,68272.0
2024-02-05 15:05:00,157.19,157.23,157.03,157.06,66473.0,153.4172,153.4562,153.261,153.2903,66473.0
2024-02-05 15:10:00,157.06,157.1,156.97,156.97,66726.0,153.2903,153.3294,153.2025,153.2025,66726.0
2024-02-05 15:15:00,156.97,157.12,156.91,157.08,84408.0,153.2025,153.3489,153.1439,153.3098,84408.0
2024-02-05 15:20:00,157.09,157.2,157.04,157.19,84157.0,153.3196,153.427,153.2708,153.4172,84157.0
2024-02-05 15:25:00,157.2,157.34,157.18,157.31,84565.0,153.427,153.5636,153.4074,153.5343,84565.0
2024-02-05 15:30:00,157.31,157.41,157.26,157.41,95848.0,153.5343,153.6319,153.4855,153.6319,95848.0
2024-02-05 15:35:00,157.41,157.43,157.16,157.19,113082.0,153.6319,153.6514,153.3879,153.4172,113082.0
2024-02-05 15:40:00,157.19,157.2,157.01,157.01,149636.0,153.4172,153.427,153.2415,153.2415,149636.0
2024-02-05 15:45:00,157.0,157.11,156.89,156.89,185828.0,153.2318,153.3391,153.1244,153.1244,185828.0
2024-02-05 15:50:00,156.89,157.06,156.89,156.96,213507.0,153.1244,153.2903,153.1244,153.1927,213507.0
2024-02-05 15:55:00,156.96,157.06,156.76,156.76,343443.0,153.1927,153.2903,152.9975,152.9975,343443.0
2024-02-06 09:30:00,156.95,157.07,156.76,157.06,186947.0,153.183,153.3001,152.9975,153.2903,186947.0
2024-02-06 09:35:00,157.05,157.24,156.98,157.18,154707.0,153.2806,153.466,153.2122,153.4074,154707.0
2024-02-06 09:40:00,157.19,157.39,157.16,157.39,106168.0,153.4172,153.6124,153.3879,153.6124,106168.0
2024-02-06 09:45:00,157.39,157.43,157.32,157.39,283455.0,153.6124,153.6514,153.5441,153.6124,283455.0
2024-02-06 09:50:00,157.4,157.49,157.24,157.45,169267.0,153.6222,153.71,153.466,153.671,169267.0
2024-02-06 09:55:00,157.45,157.51,157.2,157.22,139459.0,153.671,153.7295,153.427,153.4465,139459.0
2024-02-06 10:00:00,157.24,157.24,157.09,157.18,105308.0,153.466,153.466,153.3196,153.4074,105308.0
2024-02-06 10:05:00,157.18,157.23,157.05,157.22,150230.0,153.4074,153.4562,153.2806,153.4465,150230.0
2024-02-06 10:10:00,157.22,157.22,157.0,157.03,110561.0,153.4465,153.4465,153.2318,153.261,110561.0
2024-02-06 10:15:00,157.04,157.34,157.01,157.31,86701.0,153.2708,153.5636,153.2415,153.5343,86701.0
2024-02-06 10:20:00,157.31,157.33,157.19,157.2,71971.0,153.5343,153.5538,153.4172,153.427,71971.0
2024-02-06 10:25:00,157.21,157.36,157.17,157.24,32396.0,153.4367,153.5831,153.3977,153.466,32396.0
2024-02-06 10:30:00,157.26,157.4,157.24,157.35,41486.0,153.4855,153.6222,153.466,153.5734,41486.0
2024-02-06 10:35:00,157.36,157.53,157.36,157.44,53308.0,153.5831,153.749,153.5831,153.6612,53308.0
2024-02-06 10:40:00,157.44,157.44,157.33,157.42,49256.0,153.6612,153.6612,153.5538,153.6417,49256.0
2024-02-06 10:45:00,157.43,157.51,157.37,157.39,95593.0,153.6514,153.7295,153.5929,153.6124,95593.0
2024-02-06 10:50:00,157.39,157.5,157.32,157.49,68858.0,153.6124,153.7198,153.5441,153.71,68858.0
2024-02-06 10:55:00,157.49,157.53,157.38,157.4,49730.0,153.71,153.749,153.6026,153.6222,49730.0
2024-02-06 11:00:00,157.4,157.43,157.29,157.4,29514.0,153.6222,153.6514,153.5148,153.6222,29514.0
2024-02-06 11:05:00,157.41,157.48,157.37,157.39,50931.0,153.6319,153.7002,153.5929,153.6124,50931.0
2024-02-06 11:10:00,157.41,157.52,157.4,157.42,43045.0,153.6319,153.7393,153.6222,153.6417,43045.0
2024-02-06 11:15:00,157.44,157.56,157.44,157.56,65980.0,153.6612,153.7783,153.6612,153.7783,65980.0
2024-02-06 11:20:00,157.56,157.66,157.53,157.66,79145.0,153.7783,153.8759,153.749,153.8759,79145.0
2024-02-06 11:25:00,157.68,157.69,157.56,157.59,84255.0,153.8954,153.9052,153.7783,153.8076,84255.0
2024-02-06 11:30:00,157.62,157.64,157.54,157.56,77620.0,153.8369,153.8564,153.7588,153.7783,77620.0
2024-02-06 11:35:00,157.56,157.59,157.46,157.55,31263.0,153.7783,153.8076,153.6807,153.7686,31263.0
2024-02-06 11:40:00,157.55,157.55,157.43,157.48,17630.0,153.7686,153.7686,153.6514,153.7002,17630.0
2024-02-06 11:45:00,157.47,157.47,157.37,157.39,18261.0,153.6905,153.6905,153.5929,153.6124,18261.0
2024-02-06 11:50:00,157.41,157.44,157.33,157.43,26771.0,153.6319,153.6612,153.5538,153.6514,26771.0
2024-02-06 11:55:00,157.42,157.42,157.35,157.38,29957.0,153.6417,153.6417,153.5734,153.6026,29957.0
2024-02-06 12:00:00,157.38,157.53,157.32,157.46,87206.0,153.6026,153.749,153.5441,153.6807,87206.0
2024-02-06 12:05:00,157.47,157.51,157.41,157.47,115031.0,153.6905,153.7295,153.6319,153.6905,115031.0
2024-02-06 12:10:00,157.48,157.5,157.39,157.47,61108.0,153.7002,153.7198,153.6124,153.6905,61108.0
2024-02-06 12:15:00,157.48,157.57,157.44,157.53,23006.0,153.7002,153.7881,153.6612,153.749,23006.0
2024-02-06 12:20:00,157.52,157.58,157.47,157.51,63531.0,153.7393,153.7978,153.6905,153.7295,63531.0
2024-02-06 12:25:00,157.51,157.68,157.5,157.68,24265.0,153.7295,153.8954,153.7198,153.8954,24265.0
2024-02-06 12:30:00,157.69,157.7,157.59,157.69,245465.0,153.9052,153.915,153.8076,153.9052,245465.0
2024-02-06 12:35:00,157.69,157.7,157.64,157.67,23322.0,153.9052,153.915,153.8564,153.8857,23322.0
2024-02-06 12:40:00,157.68,157.69,157.63,157.68,23467.0,153.8954,153.9052,153.8466,153.8954,23467.0
2024-02-06 12:45:00,157.68,157.7,157.57,157.62,20393.0,153.8954,153.915,153.7881,153.8369,20393.0
2024-02-06 12:50:00,157.61,157.69,157.6,157.64,19030.0,153.8271,153.9052,153.8174,153.8564,19030.0
2024-02-06 12:55:00,157.65,157.71,157.61,157.62,21792.0,153.8662,153.9247,153.8271,153.8369,21792.0
2024-02-06 13:00:00,157.63,157.72,157.59,157.68,34492.0,153.8466,153.9345,153.8076,153.8954,34492.0
2024-02-06 13:05:00,157.69,157.73,157.67,157.7,26583.0,153.9052,153.9442,153.8857,153.915,26583.0
2024-02-06 13:10:00,157.69,157.69,157.53,157.59,26538.0,153.9052,153.9052,153.749,153.8076,26538.0
2024-02-06 13:15:00,157.59,157.67,157.53,157.57,28250.0,153.8076,153.8857,153.749,153.7881,28250.0
2024-02-06 13:20:00,157.57,157.58,157.51,157.55,55096.0,153.7881,153.7978,153.7295,153.7686,55096.0
2024-02-06 13:25:00,157.54,157.66,157.54,157.65,52323.0,153.7588,153.8759,153.7588,153.8662,52323.0
2024-02-06 13:30:00,157.66,157.71,157.65,157.71,124078.0,153.8759,153.9247,153.8662,153.9247,124078.0
2024-02-06 13:35:00,157.68,157.78,157.68,157.77,14908.0,153.8954,153.993,153.8954,153.9833,14908.0
2024-02-06 13:40:00,157.78,157.79,157.71,157.78,20957.0,153.993,154.0028,153.9247,153.993,20957.0
2024-02-06 13:45:00,157.8,157.86,157.77,157.84,20372.0,154.0126,154.0711,153.9833,154.0516,20372.0
2024-02-06 13:50:00,157.84,157.87,157.78,157.81,60024.0,154.0516,154.0809,153.993,154.0223,60024.0
2024-02-06 13:55:00,157.82,157.87,157.82,157.83,16927.0,154.0321,154.0809,154.0321,154.0418,16927.0
2024-02-06 14:00:00,157.83,157.85,157.68,157.71,153453.0,154.0418,154.0614,153.8954,153.9247,153453.0
2024-02-06 14:05:00,157.7,157.7,157.43,157.46,72679.0,153.915,153.915,153.6514,153.6807,72679.0
2024-02-06 14:10:00,157.46,157.48,157.39,157.41,36112.0,153.6807,153.7002,153.6124,153.6319,36112.0
2024-02-06 14:15:00,157.4,157.49,157.37,157.47,44404.0,153.6222,153.71,153.5929,153.6905,44404.0
2024-02-06 14:20:00,157.47,157.58,157.46,157.54,65370.0,153.6905,153.7978,153.6807,153.7588,65370.0
2024-02-06 14:25:00,157.54,157.56,157.44,157.47,44275.0,153.7588,153.7783,153.6612,153.6905,44275.0
2024-02-06 14:30:00,157.46,157.5,157.44,157.5,93441.0,153.6807,153.7198,153.6612,153.7198,93441.0
2024-02-06 14:35:00,157.5,157.52,157.35,157.4,30620.0,153.7198,153.7393,153.5734,153.6222,30620.0
2024-02-06 14:40:00,157.39,157.44,157.37,157.44,27795.0,153.6124,153.6612,153.5929,153.6612,27795.0
2024-02-06 14:45:00,157.45,157.59,157.45,157.58,66778.0,153.671,153.8076,153.671,153.7978,66778.0
2024-02-06 14:50:00,157.58,157.61,157.51,157.57,39675.0,153.7978,153.8271,153.7295,153.7881,39675.0
2024-02-06 14:55:00,157.58,157.7,157.57,157.64,67790.0,153.7978,153.915,153.7881,153.8564,67790.0
2024-02-06 15:00:00,157.64,157.67,157.59,157.63,29009.0,153.8564,153.8857,153.8076,153.8466,29009.0
2024-02-06 15:05:00,157.64,157.75,157.64,157.7,119054.0,153.8564,153.9638,153.8564,153.915,119054.0
2024-02-06 15:10:00,157.71,157.73,157.62,157.65,30657.0,153.9247,153.9442,153.8369,153.8662,30657.0
2024-02-06 15:15:00,157.65,157.65,157.51,157.57,79889.0,153.8662,153.8662,153.7295,153.7881,79889.0
2024-02-06 15:20:00,157.57,157.61,157.51,157.54,32428.0,153.7881,153.8271,153.7295,153.7588,32428.0
2024-02-06 15:25:00,157.53,157.59,157.49,157.57,27934.0,153.749,153.8076,153.71,153.7881,27934.0
2024-02-06 15:30:00,157.56,157.58,157.43,157.53,88286.0,153.7783,153.7978,153.6514,153.749,88286.0
2024-02-06 15:35:00,157.53,157.59,157.5,157.51,29216.0,153.749,153.8076,153.7198,153.7295,29216.0
2024-02-06 15:40:00,157.51,157.62,157.5,157.55,53370.0,153.7295,153.8369,153.7198,153.7686,53370.0
2024-02-06 15:45:00,157.56,157.61,157.53,157.58,49178.0,153.7783,153.8271,153.749,153.7978,49178.0
2024-02-06 15:50:00,157.59,157.64,157.51,157.59,98678.0,153.8076,153.8564,153.7295,153.8076,98678.0
2024-02-06 15:55:00,157.61,157.76,157.61,157.72,98116.0,153.8271,153.9735,153.8271,153.9345,98116.0
2024-02-07 09:30:00,158.51,158.57,158.21,158.28,73585.0,154.7055,154.7641,154.4127,154.481,73585.0
2024-02-07 09:35:00,158.24,158.32,158.11,158.15,212255.0,154.442,154.5201,154.3151,154.3542,212255.0
2024-02-07 09:40:00,158.14,158.14,157.67,157.7,110121.0,154.3444,154.3444,153.8857,153.915,110121.0
2024-02-07 09:45:00,157.71,157.82,157.62,157.72,119206.0,153.9247,154.0321,153.8369,153.9345,119206.0
2024-02-07 09:50:00,157.73,157.85,157.71,157.73,168102.0,153.9442,154.0614,153.9247,153.9442,168102.0
2024-02-07 09:55:00,157.72,157.78,157.66,157.78,29537.0,153.9345,153.993,153.8759,153.993,29537.0
2024-02-07 10:00:00,157.78,157.86,157.71,157.79,60117.0,153.993,154.0711,153.9247,154.0028,60117.0
2024-02-07 10:05:00,157.79,157.88,157.75,157.85,38376.0,154.0028,154.0906,153.9638,154.0614,38376.0
2024-02-07 10:10:00,157.84,158.12,157.84,158.08,90879.0,154.0516,154.3249,154.0516,154.2858,90879.0
2024-02-07 10:15:00,158.08,158.34,158.01,158.27,72052.0,154.2858,154.5396,154.2175,154.4713,72052.0
2024-02-07 10:20:00,158.28,158.31,158.17,158.27,86034.0,154.481,154.5103,154.3737,154.4713,86034.0
2024-02-07 10:25:00,158.26,158.5,158.2,158.49,54097.0,154.4615,154.6958,154.403,154.686,54097.0
2024-02-07 10:30:00,158.5,158.54,158.38,158.48,45814.0,154.6958,154.7348,154.5786,154.6762,45814.0
2024-02-07 10:35:00,158.49,158.5,158.27,158.32,31508.0,154.686,154.6958,154.4713,154.5201,31508.0
2024-02-07 10:40:00,158.35,158.42,158.28,158.36,125677.0,154.5494,154.6177,154.481,154.5591,125677.0
2024-02-07 10:45:00,158.37,158.47,158.33,158.43,69384.0,154.5689,154.6665,154.5298,154.6274,69384.0
2024-02-07 10:50:00,158.45,158.54,158.39,158.42,41190.0,154.647,154.7348,154.5884,154.6177,41190.0
2024-02-07 10:55:00,158.42,158.42,158.29,158.39,35427.0,154.6177,154.6177,154.4908,154.5884,35427.0
2024-02-07 11:00:00,158.41,158.42,158.27,158.32,45430.0,154.6079,154.6177,154.4713,154.5201,45430.0
2024-02-07 11:05:00,158.32,158.42,158.27,158.39,38659.0,154.5201,154.6177,154.4713,154.5884,38659.0
2024-02-07 11:10:00,158.39,158.4,158.26,158.35,84735.0,154.5884,154.5982,154.4615,154.5494,84735.0
2024-02-07 11:15:00,158.35,158.4,158.28,158.33,55730.0,154.5494,154.5982,154.481,154.5298,55730.0
2024-02-07 11:20:00,158.33,158.33,158.2,158.21,30297.0,154.5298,154.5298,154.403,154.4127,30297.0
2024-02-07 11:25:00,158.22,158.31,158.22,158.23,74569.0,154.4225,154.5103,154.4225,154.4322,74569.0
2024-02-07 11:30:00,158.24,158.31,158.23,158.23,40996.0,154.442,154.5103,154.4322,154.4322,40996.0
2024-02-07 11:35:00,158.24,158.29,158.19,158.27,58714.0,154.442,154.4908,154.3932,154.4713,58714.0
2024-02-07 11:40:00,158.27,158.33,158.25,158.33,173280.0,154.4713,154.5298,154.4518,154.5298,173280.0
2024-02-07 11:45:00,158.33,158.34,158.21,158.24,42584.0,154.5298,154.5396,154.4127,154.442,42584.0
2024-02-07 11:50:00,158.24,158.35,158.21,158.34,22480.0,154.442,154.5494,154.4127,154.5396,22480.0
2024-02-07 11:55:00,158.34,158.41,158.33,158.35,55038.0,154.5396,154.6079,154.5298,154.5494,55038.0
2024-02-07 12:00:00,158.36,158.38,158.31,158.36,26453.0,154.5591,154.5786,154.5103,154.5591,26453.0
2024-02-07 12:05:00,158.35,158.43,158.35,158.43,18744.0,154.5494,154.6274,154.5494,154.6274,18744.0
2024-02-07 12:10:00,158.42,158.42,158.26,158.38,44577.0,154.6177,154.6177,154.4615,154.5786,44577.0
2024-02-07 12:15:00,158.36,158.46,158.36,158.42,55969.0,154.5591,154.6567,154.5591,154.6177,55969.0
2024-02-07 12:20:00,158.42,158.43,158.31,158.34,62526.0,154.6177,154.6274,154.5103,154.5396,62526.0
2024-02-07 12:25:00,158.33,158.36,158.28,158.33,52834.0,154.5298,154.5591,154.481,154.5298,52834.0
2024-02-07 12:30:00,158.33,158.36,158.24,158.31,58153.0,154.5298,154.5591,154.442,154.5103,58153.0
2024-02-07 12:35:00,158.31,158.35,158.28,158.33,50080.0,154.5103,154.5494,154.481,154.5298,50080.0
2024-02-07 12:40:00,158.33,158.36,158.25,158.34,28058.0,154.5298,154.5591,154.4518,154.5396,28058.0
2024-02-07 12:45:00,158.34,158.38,158.3,158.35,38023.0,154.5396,154.5786,154.5006,154.5494,38023.0
2024-02-07 12:50:00,158.35,158.45,158.31,158.45,35910.0,154.5494,154.647,154.5103,154.647,35910.0
2024-02-07 12:55:00,158.46,158.49,158.44,158.49,60695.0,154.6567,154.686,154.6372,154.686,60695.0
2024-02-07 13:00:00,158.49,158.74,158.41,158.43,74904.0,154.686,154.93,154.6079,154.6274,74904.0
2024-02-07 13:05:00,158.44,158.52,158.39,158.51,26503.0,154.6372,154.7153,154.5884,154.7055,26503.0
2024-02-07 13:10:00,158.52,158.64,158.52,158.54,82600.0,154.7153,154.8324,154.7153,154.7348,82600.0
2024-02-07 13:15:00,158.54,158.62,158.51,158.58,54526.0,154.7348,154.8129,154.7055,154.7738,54526.0
2024-02-07 13:20:00,158.58,158.61,158.53,158.54,26384.0,154.7738,154.8031,154.725,154.7348,26384.0
2024-02-07 13:25:00,158.53,158.69,158.52,158.69,53594.0,154.725,154.8812,154.7153,154.8812,53594.0
2024-02-07 13:30:00,158.69,158.75,158.59,158.63,195256.0,154.8812,154.9398,154.7836,154.8226,195256.0
2024-02-07 13:35:00,158.63,158.64,158.56,158.61,19337.0,154.8226,154.8324,154.7543,154.8031,19337.0
2024-02-07 13:40:00,158.62,158.63,158.46,158.5,52605.0,154.8129,154.8226,154.6567,154.6958,52605.0
2024-02-07 13:45:00,158.49,158.54,158.43,158.54,24645.0,154.686,154.7348,154.6274,154.7348,24645.0
2024-02-07 13:50:00,158.54,158.63,158.53,158.6,42577.0,154.7348,154.8226,154.725,154.7934,42577.0
2024-02-07 13:55:00,158.61,158.65,158.53,158.57,24262.0,154.8031,154.8422,154.725,154.7641,24262.0
2024-02-07 14:00:00,158.58,158.65,158.58,158.63,42176.0,154.7738,154.8422,154.7738,154.8226,42176.0
2024-02-07 14:05:00,158.63,158.68,158.61,158.68,37193.0,154.8226,154.8714,154.8031,154.8714,37193.0
2024-02-07 14:10:00,158.68,158.7,158.64,158.65,46047.0,154.8714,154.891,154.8324,154.8422,46047.0
2024-02-07 14:15:00,158.63,158.66,158.51,158.52,38228.0,154.8226,154.8519,154.7055,154.7153,38228.0
2024-02-07 14:20:00,158.52,158.63,158.52,158.63,31654.0,154.7153,154.8226,154.7153,154.8226,31654.0
2024-02-07 14:25:00,158.64,158.64,158.55,158.6,22973.0,154.8324,154.8324,154.7446,154.7934,22973.0
2024-02-07 14:30:00,158.61,158.63,158.55,158.6,22697.0,154.8031,154.8226,154.7446,154.7934,22697.0
2024-02-07 14:35:00,158.58,158.63,158.55,158.62,31187.0,154.7738,154.8226,154.7446,154.8129,31187.0
2024-02-07 14:40:00,158.62,158.67,158.61,158.66,90940.0,154.8129,154.8617,154.8031,154.8519,90940.0
2024-02-07 14:45:00,158.67,158.77,158.65,158.7,41012.0,154.8617,154.9593,154.8422,154.891,41012.0
2024-02-07 14:50:00,158.7,158.74,158.68,158.71,60912.0,154.891,154.93,154.8714,154.9007,60912.0
2024-02-07 14:55:00,158.71,158.74,158.7,158.72,46259.0,154.9007,154.93,154.891,154.9105,46259.0
2024-02-07 15:00:00,158.72,158.76,158.67,158.71,45366.0,154.9105,154.9495,154.8617,154.9007,45366.0
2024-02-07 15:05:00,158.71,158.74,158.64,158.67,43619.0,154.9007,154.93,154.8324,154.8617,43619.0
2024-02-07 15:10:00,158.68,158.71,158.62,158.62,33291.0,154.8714,154.9007,154.8129,154.8129,33291.0
2024-02-07 15:15:00,158.62,158.64,158.5,158.56,68134.0,154.8129,154.8324,154.6958,154.7543,68134.0
2024-02-07 15:20:00,158.57,158.57,158.5,158.55,41156.0,154.7641,154.7641,154.6958,154.7446,41156.0
2024-02-07 15:25:00,158.55,158.56,158.49,158.5,79006.0,154.7446,154.7543,154.686,154.6958,79006.0
2024-02-07 15:30:00,158.51,158.53,158.43,158.47,96041.0,154.7055,154.725,154.6274,154.6665,96041.0
2024-02-07 15:35:00,158.46,158.51,158.44,158.47,78363.0,154.6567,154.7055,154.6372,154.6665,78363.0
2024-02-07 15:40:00,158.47,158.5,158.31,158.39,129598.0,154.6665,154.6958,154.5103,154.5884,129598.0
2024-02-07 15:45:00,158.4,158.41,158.28,158.31,136528.0,154.5982,154.6079,154.481,154.5103,136528.0
2024-02-07 15:50:00,158.31,158.35,158.21,158.22,160599.0,154.5103,154.5494,154.4127,154.4225,160599.0
2024-02-07 15:55:00,158.22,158.39,158.21,158.37,487340.0,154.4225,154.5884,154.4127,154.5689,487340.0
2024-02-08 09:30:00,158.43,158.51,158.31,158.36,108551.0,154.6274,154.7055,154.5103,154.5591,108551.0
2024-02-08 09:35:00,158.39,158.39,158.21,158.26,89311.0,154.5884,154.5884,154.4127,154.4615,89311.0
2024-02-08 09:40:00,158.27,158.3,158.18,158.29,40311.0,154.4713,154.5006,154.3834,154.4908,40311.0
2024-02-08 09:45:00,158.29,158.31,158.18,158.19,52721.0,154.4908,154.5103,154.3834,154.3932,52721.0
2024-02-08 09:50:00,158.2,158.38,158.2,158.37,33999.0,154.403,154.5786,154.403,154.5689,33999.0
2024-02-08 09:55:00,158.36,158.46,158.32,158.39,69698.0,154.5591,154.6567,154.5201,154.5884,69698.0
2024-02-08 10:00:00,158.39,158.55,158.39,158.53,54664.0,154.5884,154.7446,154.5884,154.725,54664.0
2024-02-08 10:05:00,158.54,158.64,158.53,158.58,47019.0,154.7348,154.8324,154.725,154.7738,47019.0
2024-02-08 10:10:00,158.59,158.59,158.46,158.47,333996.0,154.7836,154.7836,154.6567,154.6665,333996.0
2024-02-08 10:15:00,158.49,158.53,158.4,158.49,54858.0,154.686,154.725,154.5982,154.686,54858.0
2024-02-08 10:20:00,158.51,158.54,158.34,158.37,36292.0,154.7055,154.7348,154.5396,154.5689,36292.0
2024-02-08 10:25:00,158.36,158.48,158.34,158.46,41383.0,154.5591,154.6762,154.5396,154.6567,41383.0
2024-02-08 10:30:00,158.46,158.52,158.4,158.45,36914.0,154.6567,154.7153,154.5982,154.647,36914.0
2024-02-08 10:35:00,158.45,158.46,158.33,158.35,48722.0,154.647,154.6567,154.5298,154.5494,48722.0
2024-02-08 10:40:00,158.34,158.34,158.18,158.26,74826.0,154.5396,154.5396,154.3834,154.4615,74826.0
2024-02-08 10:45:00,158.26,158.3,158.23,158.27,58412.0,154.4615,154.5006,154.4322,154.4713,58412.0
2024-02-08 10:50:00,158.26,158.28,158.21,158.28,39894.0,154.4615,154.481,154.4127,154.481,39894.0
2024-02-08 10:55:00,158.28,158.37,158.22,158.37,62588.0,154.481,154.5689,154.4225,154.5689,62588.0
2024-02-08 11:00:00,158.37,158.39,158.19,158.21,57428.0,154.5689,154.5884,154.3932,154.4127,57428.0
2024-02-08 11:05:00,158.21,158.24,158.18,158.2,63906.0,154.4127,154.442,154.3834,154.403,63906.0
2024-02-08 11:10:00,158.2,158.25,158.18,158.2,18536.0,154.403,154.4518,154.3834,154.403,18536.0
2024-02-08 11:15:00,158.2,158.22,158.13,158.15,30755.0,154.403,154.4225,154.3346,154.3542,30755.0
2024-02-08 11:20:00,158.15,158.2,158.08,158.12,35393.0,154.3542,154.403,154.2858,154.3249,35393.0
2024-02-08 11:25:00,158.13,158.13,157.98,158.0,70744.0,154.3346,154.3346,154.1882,154.2078,70744.0
2024-02-08 11:30:00,158.0,158.06,157.97,158.06,34672.0,154.2078,154.2663,154.1785,154.2663,34672.0
2024-02-08 11:35:00,158.06,158.11,158.01,158.09,55100.0,154.2663,154.3151,154.2175,154.2956,55100.0
2024-02-08 11:40:00,158.09,158.12,158.03,158.04,44618.0,154.2956,154.3249,154.237,154.2468,44618.0
2024-02-08 11:45:00,158.03,158.11,158.01,158.09,86383.0,154.237,154.3151,154.2175,154.2956,86383.0
2024-02-08 11:50:00,158.1,158.15,158.09,158.14,87544.0,154.3054,154.3542,154.2956,154.3444,87544.0
2024-02-08 11:55:00,158.12,158.24,158.1,158.21,22371.0,154.3249,154.442,154.3054,154.4127,22371.0
2024-02-08 12:00:00,158.21,158.23,158.15,158.17,18105.0,154.4127,154.4322,154.3542,154.3737,18105.0
2024-02-08 12:05:00,158.17,158.22,158.12,158.17,36825.0,154.3737,154.4225,154.3249,154.3737,36825.0
2024-02-08 12:10:00,158.18,158.26,158.17,158.25,4878.0,154.3834,154.4615,154.3737,154.4518,4878.0
2024-02-08 12:15:00,158.25,158.28,158.2,158.27,35650.0,154.4518,154.481,154.403,154.4713,35650.0
2024-02-08 12:20:00,158.28,158.29,158.2,158.25,68586.0,154.481,154.4908,154.403,154.4518,68586.0
2024-02-08 12:25:00,158.25,158.33,158.25,158.3,31880.0,154.4518,154.5298,154.4518,154.5006,31880.0
2024-02-08 12:30:00,158.29,158.3,158.24,158.27,21831.0,154.4908,154.5006,154.442,154.4713,21831.0
2024-02-08 12:35:00,158.27,158.33,158.26,158.33,42378.0,154.4713,154.5298,154.4615,154.5298,42378.0
2024-02-08 12:40:00,158.32,158.33,158.26,158.3,17809.0,154.5201,154.5298,154.4615,154.5006,17809.0
2024-02-08 12:45:00,158.28,158.29,158.22,158.24,22826.0,154.481,154.4908,154.4225,154.442,22826.0
2024-02-08 12:50:00,158.24,158.3,158.24,158.28,35912.0,154.442,154.5006,154.442,154.481,35912.0
2024-02-08 12:55:00,158.28,158.31,158.21,158.3,40048.0,154.481,154.5103,154.4127,154.5006,40048.0
2024-02-08 13:00:00,158.3,158.58,158.29,158.54,97257.0,154.5006,154.7738,154.4908,154.7348,97257.0
2024-02-08 13:05:00,158.53,158.54,158.4,158.44,60255.0,154.725,154.7348,154.5982,154.6372,60255.0
2024-02-08 13:10:00,158.46,158.49,158.43,158.45,48241.0,154.6567,154.686,154.6274,154.647,48241.0
2024-02-08 13:15:00,158.46,158.48,158.39,158.4,168759.0,154.6567,154.6762,154.5884,154.5982,168759.0
2024-02-08 13:20:00,158.41,158.44,158.37,158.38,19779.0,154.6079,154.6372,154.5689,154.5786,19779.0
2024-02-08 13:25:00,158.38,158.45,158.37,158.44,82190.0,154.5786,154.647,154.5689,154.6372,82190.0
2024-02-08 13:30:00,158.44,158.46,158.39,158.44,16801.0,154.6372,154.6567,154.5884,154.6372,16801.0
2024-02-08 13:35:00,158.46,158.54,158.46,158.53,43458.0,154.6567,154.7348,154.6567,154.725,43458.0
2024-02-08 13:40:00,158.53,158.53,158.43,158.47,13970.0,154.725,154.725,154.6274,154.6665,13970.0
2024-02-08 13:45:00,158.47,158.56,158.47,158.55,27509.0,154.6665,154.7543,154.6665,154.7446,27509.0
2024-02-08 13:50:00,158.55,158.55,158.48,158.52,10075.0,154.7446,154.7446,154.6762,154.7153,10075.0
2024-02-08 13:55:00,158.53,158.58,158.51,158.57,22018.0,154.725,154.7738,154.7055,154.7641,22018.0
2024-02-08 14:00:00,158.61,158.65,158.58,158.59,19398.0,154.8031,154.8422,154.7738,154.7836,19398.0
2024-02-08 14:05:00,158.59,158.66,158.56,158.66,22027.0,154.7836,154.8519,154.7543,154.8519,22027.0
2024-02-08 14:10:00,158.65,158.75,158.63,158.67,337526.0,154.8422,154.9398,154.8226,154.8617,337526.0
2024-02-08 14:15:00,158.66,158.74,158.66,158.69,32218.0,154.8519,154.93,154.8519,154.8812,32218.0
2024-02-08 14:20:00,158.68,158.7,158.6,158.61,12723.0,154.8714,154.891,154.7934,154.8031,12723.0
2024-02-08 14:25:00,158.62,158.71,158.61,158.64,14825.0,154.8129,154.9007,154.8031,154.8324,14825.0
2024-02-08 14:30:00,158.63,158.67,158.57,158.6,22106.0,154.8226,154.8617,154.7641,154.7934,22106.0
2024-02-08 14:35:00,158.59,158.65,158.51,158.65,24109.0,154.7836,154.8422,154.7055,154.8422,24109.0
2024-02-08 14:40:00,158.64,158.68,158.63,158.68,27258.0,154.8324,154.8714,154.8226,154.8714,27258.0
2024-02-08 14:45:00,158.68,158.71,158.64,158.67,44487.0,154.8714,154.9007,154.8324,154.8617,44487.0
2024-02-08 14:50:00,158.67,158.75,158.66,158.72,21431.0,154.8617,154.9398,154.8519,154.9105,21431.0
2024-02-08 14:55:00,158.71,158.76,158.69,158.74,29593.0,154.9007,154.9495,154.8812,154.93,29593.0
2024-02-08 15:00:00,158.74,158.79,158.7,158.7,50143.0,154.93,154.9788,154.891,154.891,50143.0
2024-02-08 15:05:00,158.71,158.71,158.62,158.63,13045.0,154.9007,154.9007,154.8129,154.8226,13045.0
2024-02-08 15:10:00,158.64,158.7,158.64,158.67,31824.0,154.8324,154.891,154.8324,154.8617,31824.0
2024-02-08 15:15:00,158.67,158.74,158.67,158.71,26538.0,154.8617,154.93,154.8617,154.9007,26538.0
2024-02-08 15:20:00,158.72,158.77,158.71,158.73,70542.0,154.9105,154.9593,154.9007,154.9202,70542.0
2024-02-08 15:25:00,158.73,158.75,158.67,158.69,50629.0,154.9202,154.9398,154.8617,154.8812,50629.0
2024-02-08 15:30:00,158.69,158.71,158.65,158.65,40269.0,154.8812,154.9007,154.8422,154.8422,40269.0
2024-02-08 15:35:00,158.65,158.66,158.6,158.63,43917.0,154.8422,154.8519,154.7934,154.8226,43917.0
2024-02-08 15:40:00,158.62,158.7,158.62,158.65,54913.0,154.8129,154.891,154.8129,154.8422,54913.0
2024-02-08 15:45:00,158.65,158.68,158.58,158.59,45477.0,154.8422,154.8714,154.7738,154.7836,45477.0
2024-02-08 15:50:00,158.6,158.66,158.54,158.56,131250.0,154.7934,154.8519,154.7348,154.7543,131250.0
2024-02-08 15:55:00,158.56,158.84,158.56,158.73,189628.0,154.7543,155.0276,154.7543,154.9202,189628.0
2024-02-09 09:30:00,158.69,158.69,158.45,158.64,71443.0,154.8812,154.8812,154.647,154.8324,71443.0
2024-02-09 09:35:00,158.64,158.8,158.6,158.68,121994.0,154.8324,154.9886,154.7934,154.8714,121994.0
2024-02-09 09:40:00,158.67,158.83,158.67,158.75,60776.0,154.8617,155.0178,154.8617,154.9398,60776.0
2024-02-09 09:45:00,158.75,158.77,158.54,158.56,59462.0,154.9398,154.9593,154.7348,154.7543,59462.0
2024-02-09 09:50:00,158.56,158.6,158.38,158.49,68961.0,154.7543,154.7934,154.5786,154.686,68961.0
2024-02-09 09:55:00,158.49,158.67,158.42,158.66,56812.0,154.686,154.8617,154.6177,154.8519,56812.0
2024-02-09 10:00:00,158.67,158.7,158.47,158.69,53418.0,154.8617,154.891,154.6665,154.8812,53418.0
2024-02-09 10:05:00,158.69,158.75,158.63,158.73,23395.0,154.8812,154.9398,154.8226,154.9202,23395.0
2024-02-09 10:10:00,158.72,158.75,158.6,158.64,50601.0,154.9105,154.9398,154.7934,154.8324,50601.0
2024-02-09 10:15:00,158.62,158.63,158.4,158.4,24653.0,154.8129,154.8226,154.5982,154.5982,24653.0
2024-02-09 10:20:00,158.4,158.43,158.33,158.42,31438.0,154.5982,154.6274,154.5298,154.6177,31438.0
2024-02-09 10:25:00,158.41,158.51,158.37,158.5,56321.0,154.6079,154.7055,154.5689,154.6958,56321.0
2024-02-09 10:30:00,158.5,158.59,158.44,158.53,38310.0,154.6958,154.7836,154.6372,154.725,38310.0
2024-02-09 10:35:00,158.54,158.62,158.5,158.54,82672.0,154.7348,154.8129,154.6958,154.7348,82672.0
2024-02-09 10:40:00,158.55,158.55,158.46,158.51,42778.0,154.7446,154.7446,154.6567,154.7055,42778.0
2024-02-09 10:45:00,158.52,158.54,158.47,158.5,17775.0,154.7153,154.7348,154.6665,154.6958,17775.0
2024-02-09 10:50:00,158.5,158.53,158.43,158.44,27746.0,154.6958,154.725,154.6274,154.6372,27746.0
2024-02-09 10:55:00,158.45,158.47,158.38,158.47,45327.0,154.647,154.6665,154.5786,154.6665,45327.0
2024-02-09 11:00:00,158.47,158.53,158.39,158.51,33137.0,154.6665,154.725,154.5884,154.7055,33137.0
2024-02-09 11:05:00,158.5,158.52,158.42,158.47,47381.0,154.6958,154.7153,154.6177,154.6665,47381.0
2024-02-09 11:10:00,158.47,158.52,158.44,158.44,27065.0,154.6665,154.7153,154.6372,154.6372,27065.0
2024-02-09 11:15:00,158.45,158.46,158.33,158.35,50578.0,154.647,154.6567,154.5298,154.5494,50578.0
2024-02-09 11:20:00,158.34,158.39,158.27,158.27,117786.0,154.5396,154.5884,154.4713,154.4713,117786.0
2024-02-09 11:25:00,158.26,158.34,158.21,158.32,38936.0,154.4615,154.5396,154.4127,154.5201,38936.0
2024-02-09 11:30:00,158.32,158.33,158.22,158.23,49100.0,154.5201,154.5298,154.4225,154.4322,49100.0
2024-02-09 11:35:00,158.22,158.24,158.14,158.18,103783.0,154.4225,154.442,154.3444,154.3834,103783.0
2024-02-09 11:40:00,158.19,158.23,158.18,158.21,31213.0,154.3932,154.4322,154.3834,154.4127,31213.0
2024-02-09 11:45:00,158.2,158.26,158.19,158.25,21726.0,154.403,154.4615,154.3932,154.4518,21726.0
2024-02-09 11:50:00,158.26,158.26,158.16,158.17,22264.0,154.4615,154.4615,154.3639,154.3737,22264.0
2024-02-09 11:55:00,158.19,158.28,158.18,158.25,25305.0,154.3932,154.481,154.3834,154.4518,25305.0
2024-02-09 12:00:00,158.25,158.29,158.21,158.25,25512.0,154.4518,154.4908,154.4127,154.4518,25512.0
2024-02-09 12:05:00,158.24,158.33,158.2,158.31,29621.0,154.442,154.5298,154.403,154.5103,29621.0
2024-02-09 12:10:00,158.31,158.38,158.29,158.36,29156.0,154.5103,154.5786,154.4908,154.5591,29156.0
2024-02-09 12:15:00,158.35,158.38,158.34,158.34,20211.0,154.5494,154.5786,154.5396,154.5396,20211.0
2024-02-09 12:20:00,158.34,158.42,158.33,158.41,119725.0,154.5396,154.6177,154.5298,154.6079,119725.0
2024-02-09 12:25:00,158.42,158.53,158.41,158.53,78124.0,154.6177,154.725,154.6079,154.725,78124.0
2024-02-09 12:30:00,158.53,158.56,158.46,158.48,92291.0,154.725,154.7543,154.6567,154.6762,92291.0
2024-02-09 12:35:00,158.47,158.5,158.39,158.45,69561.0,154.6665,154.6958,154.5884,154.647,69561.0
2024-02-09 12:40:00,158.45,158.56,158.45,158.56,16529.0,154.647,154.7543,154.647,154.7543,16529.0
2024-02-09 12:45:00,158.56,158.6,158.5,158.56,19034.0,154.7543,154.7934,154.6958,154.7543,19034.0
2024-02-09 12:50:00,158.57,158.6,158.51,158.58,43886.0,154.7641,154.7934,154.7055,154.7738,43886.0
2024-02-09 12:55:00,158.58,158.64,158.56,158.64,15203.0,154.7738,154.8324,154.7543,154.8324,15203.0
2024-02-09 13:00:00,158.66,158.67,158.6,158.66,18711.0,154.8519,154.8617,154.7934,154.8519,18711.0
2024-02-09 13:05:00,158.66,158.67,158.59,158.64,20110.0,154.8519,154.8617,154.7836,154.8324,20110.0
2024-02-09 13:10:00,158.65,158.71,158.65,158.68,14211.0,154.8422,154.9007,154.8422,154.8714,14211.0
2024-02-09 13:15:00,158.67,158.7,158.63,158.7,39286.0,154.8617,154.891,154.8226,154.891,39286.0
2024-02-09 13:20:00,158.72,158.79,158.71,158.79,47007.0,154.9105,154.9788,154.9007,154.9788,47007.0
2024-02-09 13:25:00,158.79,158.85,158.73,158.82,44945.0,154.9788,155.0374,154.9202,155.0081,44945.0
2024-02-09 13:30:00,158.82,158.86,158.79,158.82,34742.0,155.0081,155.0471,154.9788,155.0081,34742.0
2024-02-09 13:35:00,158.81,158.82,158.75,158.77,27782.0,154.9983,155.0081,154.9398,154.9593,27782.0
2024-02-09 13:40:00,158.77,158.78,158.7,158.73,65467.0,154.9593,154.969,154.891,154.9202,65467.0
2024-02-09 13:45:00,158.74,158.79,158.73,158.75,19305.0,154.93,154.9788,154.9202,154.9398,19305.0
2024-02-09 13:50:00,158.75,158.76,158.69,158.72,51593.0,154.9398,154.9495,154.8812,154.9105,51593.0
2024-02-09 13:55:00,158.72,158.78,158.7,158.76,81262.0,154.9105,154.969,154.891,154.9495,81262.0
2024-02-09 14:00:00,158.77,158.89,158.76,158.88,67940.0,154.9593,155.0764,154.9495,155.0666,67940.0
2024-02-09 14:05:00,158.88,158.88,158.81,158.83,21205.0,155.0666,155.0666,154.9983,155.0178,21205.0
2024-02-09 14:10:00,158.83,158.91,158.82,158.91,136093.0,155.0178,155.0959,155.0081,155.0959,136093.0
2024-02-09 14:15:00,158.91,158.92,158.85,158.89,43570.0,155.0959,155.1057,155.0374,155.0764,43570.0
2024-02-09 14:20:00,158.89,158.92,158.86,158.88,59150.0,155.0764,155.1057,155.0471,155.0666,59150.0
2024-02-09 14:25:00,158.88,158.94,158.87,158.9,18250.0,155.0666,155.1252,155.0569,155.0862,18250.0
2024-02-09 14:30:00,158.9,158.94,158.88,158.93,32067.0,155.0862,155.1252,155.0666,155.1154,32067.0
2024-02-09 14:35:00,158.93,158.98,158.87,158.97,35692.0,155.1154,155.1642,155.0569,155.1545,35692.0
2024-02-09 14:40:00,158.98,159.08,158.98,159.05,47953.0,155.1642,155.2618,155.1642,155.2326,47953.0
2024-02-09 14:45:00,159.06,159.08,158.97,158.99,28760.0,155.2423,155.2618,155.1545,155.174,28760.0
2024-02-09 14:50:00,158.99,158.99,158.94,158.94,57311.0,155.174,155.174,155.1252,155.1252,57311.0
2024-02-09 14:55:00,158.94,158.94,158.86,158.89,43966.0,155.1252,155.1252,155.0471,155.0764,43966.0
2024-02-09 15:00:00,158.9,158.9,158.77,158.82,60034.0,155.0862,155.0862,154.9593,155.0081,60034.0
2024-02-09 15:05:00,158.81,158.85,158.77,158.84,89320.0,154.9983,155.0374,154.9593,155.0276,89320.0
2024-02-09 15:10:00,158.85,158.93,158.84,158.92,90041.0,155.0374,155.1154,155.0276,155.1057,90041.0
2024-02-09 15:15:00,158.91,158.96,158.9,158.91,41705.0,155.0959,155.1447,155.0862,155.0959,41705.0
2024-02-09 15:20:00,158.92,158.95,158.88,158.91,35079.0,155.1057,155.135,155.0666,155.0959,35079.0
2024-02-09 15:25:00,158.91,158.93,158.87,158.91,82407.0,155.0959,155.1154,155.0569,155.0959,82407.0
2024-02-09 15:30:00,158.91,158.92,158.79,158.81,90186.0,155.0959,155.1057,154.9788,154.9983,90186.0
2024-02-09 15:35:00,158.81,158.87,158.8,158.83,41809.0,154.9983,155.0569,154.9886,155.0178,41809.0
2024-02-09 15:40:00,158.84,158.87,158.74,158.75,69239.0,155.0276,155.0569,154.93,154.9398,69239.0
2024-02-09 15:45:00,158.73,158.81,158.69,158.77,126076.0,154.9202,154.9983,154.8812,154.9593,126076.0
2024-02-09 15:50:00,158.77,158.89,158.77,158.89,165916.0,154.9593,155.0764,154.9593,155.0764,165916.0
2024-02-09 15:55:00,158.89,159.0,158.88,158.95,287742.0,155.0764,155.1838,155.0666,155.135,287742.0
2024-02-12 09:30:00,159.0,159.45,158.99,159.08,421146.0,155.1838,155.623,155.174,155.2618,421146.0
2024-02-12 09:35:00,159.06,159.29,159.06,159.28,68121.0,155.2423,155.4668,155.2423,155.457,68121.0
2024-02-12 09:40:00,159.28,159.45,159.25,159.37,80636.0,155.457,155.623,155.4278,155.5449,80636.0
2024-02-12 09:45:00,159.37,159.62,159.37,159.59,134945.0,155.5449,155.7889,155.5449,155.7596,134945.0
2024-02-12 09:50:00,159.58,159.71,159.57,159.68,198806.0,155.7498,155.8767,155.7401,155.8474,198806.0
2024-02-12 09:55:00,159.67,159.68,159.6,159.62,74933.0,155.8377,155.8474,155.7694,155.7889,74933.0
2024-02-12 10:00:00,159.63,159.67,159.56,159.59,21820.0,155.7986,155.8377,155.7303,155.7596,21820.0
2024-02-12 10:05:00,159.58,159.65,159.49,159.65,61683.0,155.7498,155.8182,155.662,155.8182,61683.0
2024-02-12 10:10:00,159.65,159.65,159.55,159.55,26566.0,155.8182,155.8182,155.7206,155.7206,26566.0
2024-02-12 10:15:00,159.54,159.62,159.48,159.6,27362.0,155.7108,155.7889,155.6522,155.7694,27362.0
2024-02-12 10:20:00,159.59,159.67,159.58,159.64,39083.0,155.7596,155.8377,155.7498,155.8084,39083.0
2024-02-12 10:25:00,159.64,159.67,159.62,159.65,32023.0,155.8084,155.8377,155.7889,155.8182,32023.0
2024-02-12 10:30:00,159.65,159.74,159.64,159.65,64774.0,155.8182,155.906,155.8084,155.8182,64774.0
2024-02-12 10:35:00,159.66,159.69,159.59,159.63,70293.0,155.8279,155.8572,155.7596,155.7986,70293.0
2024-02-12 10:40:00,159.64,159.68,159.55,159.65,44360.0,155.8084,155.8474,155.7206,155.8182,44360.0
2024-02-12 10:45:00,159.65,159.72,159.61,159.7,82528.0,155.8182,155.8865,155.7791,155.867,82528.0
2024-02-12 10:50:00,159.7,159.77,159.69,159.74,139084.0,155.867,155.9353,155.8572,155.906,139084.0
2024-02-12 10:55:00,159.75,159.81,159.71,159.73,37193.0,155.9158,155.9743,155.8767,155.8962,37193.0
2024-02-12 11:00:00,159.73,159.8,159.72,159.8,73182.0,155.8962,155.9646,155.8865,155.9646,73182.0
2024-02-12 11:05:00,159.8,159.93,159.77,159.91,40376.0,155.9646,156.0914,155.9353,156.0719,40376.0
2024-02-12 11:10:00,159.92,159.93,159.85,159.9,71526.0,156.0817,156.0914,156.0134,156.0622,71526.0
2024-02-12 11:15:00,159.89,160.0,159.88,159.97,169756.0,156.0524,156.1598,156.0426,156.1305,169756.0
2024-02-12 11:20:00,159.97,160.1,159.95,160.06,84346.0,156.1305,156.2574,156.111,156.2183,84346.0
2024-02-12 11:25:00,160.06,160.13,160.04,160.12,42411.0,156.2183,156.2866,156.1988,156.2769,42411.0
2024-02-12 11:30:00,160.12,160.31,160.11,160.27,63587.0,156.2769,156.4623,156.2671,156.4233,63587.0
2024-02-12 11:35:00,160.28,160.28,160.16,160.16,53173.0,156.433,156.433,156.3159,156.3159,53173.0
2024-02-12 11:40:00,160.17,160.2,160.14,160.16,38406.0,156.3257,156.355,156.2964,156.3159,38406.0
2024-02-12 11:45:00,160.16,160.2,160.13,160.18,42469.0,156.3159,156.355,156.2866,156.3354,42469.0
2024-02-12 11:50:00,160.17,160.24,160.17,160.24,28784.0,156.3257,156.394,156.3257,156.394,28784.0
2024-02-12 11:55:00,160.24,160.26,160.2,160.24,65921.0,156.394,156.4135,156.355,156.394,65921.0
2024-02-12 12:00:00,160.25,160.25,160.15,160.22,23674.0,156.4038,156.4038,156.3062,156.3745,23674.0
2024-02-12 12:05:00,160.22,160.34,160.22,160.25,116791.0,156.3745,156.4916,156.3745,156.4038,116791.0
2024-02-12 12:10:00,160.25,160.31,160.25,160.29,71826.0,156.4038,156.4623,156.4038,156.4428,71826.0
2024-02-12 12:15:00,160.29,160.37,160.23,160.36,125192.0,156.4428,156.5209,156.3842,156.5111,125192.0
2024-02-12 12:20:00,160.37,160.37,160.26,160.3,115021.0,156.5209,156.5209,156.4135,156.4526,115021.0
2024-02-12 12:25:00,160.3,160.33,160.24,160.31,54769.0,156.4526,156.4818,156.394,156.4623,54769.0
2024-02-12 12:30:00,160.31,160.32,160.25,160.28,18844.0,156.4623,156.4721,156.4038,156.433,18844.0
2024-02-12 12:35:00,160.27,160.28,160.21,160.22,60854.0,156.4233,156.433,156.3647,156.3745,60854.0
2024-02-12 12:40:00,160.22,160.26,160.18,160.24,41316.0,156.3745,156.4135,156.3354,156.394,41316.0
2024-02-12 12:45:00,160.24,160.32,160.19,160.3,20080.0,156.394,156.4721,156.3452,156.4526,20080.0
2024-02-12 12:50:00,160.29,160.35,160.28,160.33,24655.0,156.4428,156.5014,156.433,156.4818,24655.0
2024-02-12 12:55:00,160.34,160.37,160.32,160.37,45455.0,156.4916,156.5209,156.4721,156.5209,45455.0
2024-02-12 13:00:00,160.39,160.44,160.35,160.42,50339.0,156.5404,156.5892,156.5014,156.5697,50339.0
2024-02-12 13:05:00,160.43,160.46,160.41,160.45,68762.0,156.5794,156.6087,156.5599,156.599,68762.0
2024-02-12 13:10:00,160.47,160.5,160.45,160.47,55790.0,156.6185,156.6478,156.599,156.6185,55790.0
2024-02-12 13:15:00,160.47,160.53,160.47,160.51,60844.0,156.6185,156.677,156.6185,156.6575,60844.0
2024-02-12 13:20:00,160.52,160.52,160.41,160.44,26897.0,156.6673,156.6673,156.5599,156.5892,26897.0
2024-02-12 13:25:00,160.43,160.43,160.3,160.38,249959.0,156.5794,156.5794,156.4526,156.5306,249959.0
2024-02-12 13:30:00,160.38,160.45,160.34,160.4,137120.0,156.5306,156.599,156.4916,156.5502,137120.0
2024-02-12 13:35:00,160.39,160.44,160.27,160.3,69696.0,156.5404,156.5892,156.4233,156.4526,69696.0
2024-02-12 13:40:00,160.3,160.34,160.25,160.27,44034.0,156.4526,156.4916,156.4038,156.4233,44034.0
2024-02-12 13:45:00,160.29,160.39,160.29,160.38,66016.0,156.4428,156.5404,156.4428,156.5306,66016.0
2024-02-12 13:50:00,160.38,160.43,160.37,160.43,12779.0,156.5306,156.5794,156.5209,156.5794,12779.0
2024-02-12 13:55:00,160.44,160.44,160.38,160.39,16171.0,156.5892,156.5892,156.5306,156.5404,16171.0
2024-02-12 14:00:00,160.37,160.42,160.34,160.4,21663.0,156.5209,156.5697,156.4916,156.5502,21663.0
2024-02-12 14:05:00,160.4,160.45,160.35,160.39,82625.0,156.5502,156.599,156.5014,156.5404,82625.0
2024-02-12 14:10:00,160.41,160.42,160.34,160.37,26240.0,156.5599,156.5697,156.4916,156.5209,26240.0
2024-02-12 14:15:00,160.37,160.37,159.93,159.94,115367.0,156.5209,156.5209,156.0914,156.1012,115367.0
2024-02-12 14:20:00,159.93,160.11,159.88,160.04,49291.0,156.0914,156.2671,156.0426,156.1988,49291.0
2024-02-12 14:25:00,160.05,160.08,159.97,160.05,33449.0,156.2086,156.2378,156.1305,156.2086,33449.0
2024-02-12 14:30:00,160.05,160.15,160.01,160.05,53762.0,156.2086,156.3062,156.1695,156.2086,53762.0
2024-02-12 14:35:00,160.04,160.1,159.99,160.06,25588.0,156.1988,156.2574,156.15,156.2183,25588.0
2024-02-12 14:40:00,160.07,160.11,160.02,160.09,49750.0,156.2281,156.2671,156.1793,156.2476,49750.0
2024-02-12 14:45:00,160.07,160.09,159.98,159.99,31467.0,156.2281,156.2476,156.1402,156.15,31467.0
2024-02-12 14:50:00,159.98,160.01,159.91,159.97,31561.0,156.1402,156.1695,156.0719,156.1305,31561.0
2024-02-12 14:55:00,159.97,160.04,159.94,160.02,26536.0,156.1305,156.1988,156.1012,156.1793,26536.0
2024-02-12 15:00:00,160.01,160.12,159.99,160.05,56113.0,156.1695,156.2769,156.15,156.2086,56113.0
2024-02-12 15:05:00,160.05,160.11,160.03,160.06,45453.0,156.2086,156.2671,156.189,156.2183,45453.0
2024-02-12 15:10:00,160.06,160.09,160.03,160.08,74456.0,156.2183,156.2476,156.189,156.2378,74456.0
2024-02-12 15:15:00,160.08,160.08,160.0,160.04,57302.0,156.2378,156.2378,156.1598,156.1988,57302.0
2024-02-12 15:20:00,160.05,160.05,159.95,159.96,86716.0,156.2086,156.2086,156.111,156.1207,86716.0
2024-02-12 15:25:00,159.97,160.02,159.94,159.97,86370.0,156.1305,156.1793,156.1012,156.1305,86370.0
2024-02-12 15:30:00,159.97,160.01,159.91,160.0,79181.0,156.1305,156.1695,156.0719,156.1598,79181.0
2024-02-12 15:35:00,160.0,160.07,159.98,160.03,139214.0,156.1598,156.2281,156.1402,156.189,139214.0
2024-02-12 15:40:00,160.03,160.12,160.0,160.1,144535.0,156.189,156.2769,156.1598,156.2574,144535.0
2024-02-12 15:45:00,160.09,160.14,160.05,160.07,144611.0,156.2476,156.2964,156.2086,156.2281,144611.0
2024-02-12 15:50:00,160.07,160.15,159.97,160.0,141222.0,156.2281,156.3062,156.1305,156.1598,141222.0
2024-02-12 15:55:00,160.0,160.07,159.91,160.03,371180.0,156.1598,156.2281,156.0719,156.189,371180.0
2024-02-13 09:30:00,157.85,158.13,157.66,158.11,634867.0,154.0614,154.3346,153.8759,154.3151,634867.0
2024-02-13 09:35:00,158.12,158.21,157.79,157.79,407743.0,154.3249,154.4127,154.0028,154.0028,407743.0
2024-02-13 09:40:00,157.84,157.88,157.54,157.59,270738.0,154.0516,154.0906,153.7588,153.8076,270738.0
2024-02-13 09:45:00,157.57,157.66,157.37,157.44,147849.0,153.7881,153.8759,153.5929,153.6612,147849.0
2024-02-13 09:50:00,157.45,157.49,157.2,157.28,139633.0,153.671,153.71,153.427,153.505,139633.0
2024-02-13 09:55:00,157.29,157.29,157.04,157.06,113384.0,153.5148,153.5148,153.2708,153.2903,113384.0
2024-02-13 10:00:00,157.07,157.2,156.94,157.11,124010.0,153.3001,153.427,153.1732,153.3391,124010.0
2024-02-13 10:05:00,157.09,157.11,156.9,156.92,115684.0,153.3196,153.3391,153.1342,153.1537,115684.0
2024-02-13 10:10:00,156.93,157.0,156.85,156.93,141310.0,153.1634,153.2318,153.0854,153.1634,141310.0
2024-02-13 10:15:00,156.92,156.94,156.78,156.92,105734.0,153.1537,153.1732,153.017,153.1537,105734.0
2024-02-13 10:20:00,156.94,156.99,156.84,156.89,32377.0,153.1732,153.222,153.0756,153.1244,32377.0
2024-02-13 10:25:00,156.87,157.11,156.86,157.07,227537.0,153.1049,153.3391,153.0951,153.3001,227537.0
2024-02-13 10:30:00,157.08,157.14,156.92,156.97,87798.0,153.3098,153.3684,153.1537,153.2025,87798.0
2024-02-13 10:35:00,156.96,156.98,156.84,156.95,35180.0,153.1927,153.2122,153.0756,153.183,35180.0
2024-02-13 10:40:00,156.95,156.97,156.85,156.93,40899.0,153.183,153.2025,153.0854,153.1634,40899.0
2024-02-13 10:45:00,156.92,156.98,156.87,156.94,65452.0,153.1537,153.2122,153.1049,153.1732,65452.0
2024-02-13 10:50:00,156.94,157.07,156.88,157.06,84544.0,153.1732,153.3001,153.1146,153.2903,84544.0
2024-02-13 10:55:00,157.06,157.06,156.9,156.94,48097.0,153.2903,153.2903,153.1342,153.1732,48097.0
2024-02-13 11:00:00,156.95,157.08,156.9,157.06,55781.0,153.183,153.3098,153.1342,153.2903,55781.0
2024-02-13 11:05:00,157.06,157.19,157.01,157.17,37920.0,153.2903,153.4172,153.2415,153.3977,37920.0
2024-02-13 11:10:00,157.17,157.35,157.16,157.34,56757.0,153.3977,153.5734,153.3879,153.5636,56757.0
2024-02-13 11:15:00,157.34,157.43,157.31,157.42,61572.0,153.5636,153.6514,153.5343,153.6417,61572.0
2024-02-13 11:20:00,157.42,157.67,157.42,157.62,44695.0,153.6417,153.8857,153.6417,153.8369,44695.0
2024-02-13 11:25:00,157.62,157.69,157.58,157.59,27653.0,153.8369,153.9052,153.7978,153.8076,27653.0
2024-02-13 11:30:00,157.6,157.71,157.54,157.69,104973.0,153.8174,153.9247,153.7588,153.9052,104973.0
2024-02-13 11:35:00,157.69,157.7,157.59,157.7,79285.0,153.9052,153.915,153.8076,153.915,79285.0
2024-02-13 11:40:00,157.7,157.76,157.64,157.68,77297.0,153.915,153.9735,153.8564,153.8954,77297.0
2024-02-13 11:45:00,157.67,157.75,157.66,157.71,73168.0,153.8857,153.9638,153.8759,153.9247,73168.0
2024-02-13 11:50:00,157.71,157.72,157.54,157.56,168604.0,153.9247,153.9345,153.7588,153.7783,168604.0
2024-02-13 11:55:00,157.56,157.61,157.5,157.57,85438.0,153.7783,153.8271,153.7198,153.7881,85438.0
2024-02-13 12:00:00,157.56,157.58,157.49,157.54,25549.0,153.7783,153.7978,153.71,153.7588,25549.0
2024-02-13 12:05:00,157.53,157.57,157.44,157.54,50460.0,153.749,153.7881,153.6612,153.7588,50460.0
2024-02-13 12:10:00,157.54,157.59,157.47,157.57,34472.0,153.7588,153.8076,153.6905,153.7881,34472.0
2024-02-13 12:15:00,157.58,157.61,157.5,157.52,70809.0,153.7978,153.8271,153.7198,153.7393,70809.0
2024-02-13 12:20:00,157.52,157.55,157.48,157.5,42147.0,153.7393,153.7686,153.7002,153.7198,42147.0
2024-02-13 12:25:00,157.5,157.5,157.41,157.46,40082.0,153.7198,153.7198,153.6319,153.6807,40082.0
2024-02-13 12:30:00,157.45,157.6,157.41,157.57,95138.0,153.671,153.8174,153.6319,153.7881,95138.0
2024-02-13 12:35:00,157.58,157.65,157.53,157.65,40117.0,153.7978,153.8662,153.749,153.8662,40117.0
2024-02-13 12:40:00,157.67,157.67,157.58,157.63,144031.0,153.8857,153.8857,153.7978,153.8466,144031.0
2024-02-13 12:45:00,157.64,157.64,157.51,157.53,23871.0,153.8564,153.8564,153.7295,153.749,23871.0
2024-02-13 12:50:00,157.52,157.59,157.43,157.44,33459.0,153.7393,153.8076,153.6514,153.6612,33459.0
2024-02-13 12:55:00,157.43,157.47,157.37,157.45,62589.0,153.6514,153.6905,153.5929,153.671,62589.0
2024-02-13 13:00:00,157.45,157.45,157.3,157.33,21936.0,153.671,153.671,153.5246,153.5538,21936.0
2024-02-13 13:05:00,157.32,157.34,157.21,157.22,91295.0,153.5441,153.5636,153.4367,153.4465,91295.0
2024-02-13 13:10:00,157.22,157.25,157.15,157.25,85618.0,153.4465,153.4758,153.3782,153.4758,85618.0
2024-02-13 13:15:00,157.24,157.28,157.2,157.28,58900.0,153.466,153.505,153.427,153.505,58900.0
2024-02-13 13:20:00,157.28,157.28,157.2,157.22,21396.0,153.505,153.505,153.427,153.4465,21396.0
2024-02-13 13:25:00,157.22,157.29,157.22,157.28,13967.0,153.4465,153.5148,153.4465,153.505,13967.0
2024-02-13 13:30:00,157.27,157.28,157.18,157.22,29949.0,153.4953,153.505,153.4074,153.4465,29949.0
2024-02-13 13:35:00,157.21,157.22,157.1,157.18,85885.0,153.4367,153.4465,153.3294,153.4074,85885.0
2024-02-13 13:40:00,157.18,157.18,157.08,157.13,104308.0,153.4074,153.4074,153.3098,153.3586,104308.0
2024-02-13 13:45:00,157.14,157.19,157.09,157.1,84572.0,153.3684,153.4172,153.3196,153.3294,84572.0
2024-02-13 13:50:00,157.09,157.13,157.03,157.06,199753.0,153.3196,153.3586,153.261,153.2903,199753.0
2024-02-13 13:55:00,157.06,157.1,157.01,157.1,130715.0,153.2903,153.3294,153.2415,153.3294,130715.0
2024-02-13 14:00:00,157.12,157.12,156.93,156.95,29262.0,153.3489,153.3489,153.1634,153.183,29262.0
2024-02-13 14:05:00,156.96,156.98,156.84,156.88,30418.0,153.1927,153.2122,153.0756,153.1146,30418.0
2024-02-13 14:10:00,156.88,156.88,156.66,156.73,59629.0,153.1146,153.1146,152.8999,152.9682,59629.0
2024-02-13 14:15:00,156.72,156.75,156.63,156.7,63009.0,152.9585,152.9878,152.8706,152.939,63009.0
2024-02-13 14:20:00,156.7,156.74,156.6,156.61,24092.0,152.939,152.978,152.8414,152.8511,24092.0
2024-02-13 14:25:00,156.61,156.65,156.52,156.6,32378.0,152.8511,152.8902,152.7633,152.8414,32378.0
2024-02-13 14:30:00,156.59,156.8,156.57,156.77,36858.0,152.8316,153.0366,152.8121,153.0073,36858.0
2024-02-13 14:35:00,156.78,156.81,156.7,156.78,32904.0,153.017,153.0463,152.939,153.017,32904.0
2024-02-13 14:40:00,156.79,156.83,156.63,156.65,20094.0,153.0268,153.0658,152.8706,152.8902,20094.0
2024-02-13 14:45:00,156.64,156.66,156.38,156.38,57059.0,152.8804,152.8999,152.6266,152.6266,57059.0
2024-02-13 14:50:00,156.39,156.41,156.2,156.27,72691.0,152.6364,152.6559,152.451,152.5193,72691.0
2024-02-13 14:55:00,156.26,156.32,156.21,156.3,52904.0,152.5095,152.5681,152.4607,152.5486,52904.0
2024-02-13 15:00:00,156.3,156.33,156.16,156.17,71726.0,152.5486,152.5778,152.4119,152.4217,71726.0
2024-02-13 15:05:00,156.19,156.3,156.18,156.26,58915.0,152.4412,152.5486,152.4314,152.5095,58915.0
2024-02-13 15:10:00,156.27,156.33,156.24,156.28,144655.0,152.5193,152.5778,152.49,152.529,144655.0
2024-02-13 15:15:00,156.28,156.3,156.2,156.22,120896.0,152.529,152.5486,152.451,152.4705,120896.0
2024-02-13 15:20:00,156.22,156.26,156.16,156.2,83276.0,152.4705,152.5095,152.4119,152.451,83276.0
2024-02-13 15:25:00,156.21,156.38,156.16,156.36,103062.0,152.4607,152.6266,152.4119,152.6071,103062.0
2024-02-13 15:30:00,156.37,156.61,156.31,156.6,164141.0,152.6169,152.8511,152.5583,152.8414,164141.0
2024-02-13 15:35:00,156.6,156.64,156.55,156.59,53747.0,152.8414,152.8804,152.7926,152.8316,53747.0
2024-02-13 15:40:00,156.59,156.83,156.56,156.81,89765.0,152.8316,153.0658,152.8023,153.0463,89765.0
2024-02-13 15:45:00,156.81,156.94,156.8,156.92,157120.0,153.0463,153.1732,153.0366,153.1537,157120.0
2024-02-13 15:50:00,156.93,156.99,156.79,156.97,223471.0,153.1634,153.222,153.0268,153.2025,223471.0
2024-02-13 15:55:00,156.97,157.39,156.95,157.32,382823.0,153.2025,153.6124,153.183,153.5441,382823.0
2024-02-14 09:30:00,158.15,158.4,157.93,158.06,376386.0,154.3542,154.5982,154.1394,154.2663,376386.0
2024-02-14 09:35:00,158.06,158.13,157.86,157.95,118341.0,154.2663,154.3346,154.0711,154.159,118341.0
2024-02-14 09:40:00,157.94,158.3,157.89,158.22,162317.0,154.1492,154.5006,154.1004,154.4225,162317.0
2024-02-14 09:45:00,158.23,158.27,158.04,158.1,155816.0,154.4322,154.4713,154.2468,154.3054,155816.0
2024-02-14 09:50:00,158.1,158.36,158.08,158.31,99961.0,154.3054,154.5591,154.2858,154.5103,99961.0
2024-02-14 09:55:00,158.31,158.34,158.13,158.24,135856.0,154.5103,154.5396,154.3346,154.442,135856.0
2024-02-14 10:00:00,158.24,158.28,158.07,158.16,232116.0,154.442,154.481,154.2761,154.3639,232116.0
2024-02-14 10:05:00,158.15,158.23,158.0,158.08,158914.0,154.3542,154.4322,154.2078,154.2858,158914.0
2024-02-14 10:10:00,158.09,158.22,158.08,158.15,144002.0,154.2956,154.4225,154.2858,154.3542,144002.0
2024-02-14 10:15:00,158.15,158.31,158.1,158.3,151679.0,154.3542,154.5103,154.3054,154.5006,151679.0
2024-02-14 10:20:00,158.31,158.48,158.29,158.47,139426.0,154.5103,154.6762,154.4908,154.6665,139426.0
2024-02-14 10:25:00,158.47,158.54,158.33,158.38,117761.0,154.6665,154.7348,154.5298,154.5786,117761.0
2024-02-14 10:30:00,158.38,158.45,158.28,158.38,115031.0,154.5786,154.647,154.481,154.5786,115031.0
2024-02-14 10:35:00,158.38,158.4,158.22,158.24,118141.0,154.5786,154.5982,154.4225,154.442,118141.0
2024-02-14 10:40:00,158.24,158.25,158.03,158.14,133908.0,154.442,154.4518,154.237,154.3444,133908.0
2024-02-14 10:45:00,158.15,158.21,158.09,158.16,99571.0,154.3542,154.4127,154.2956,154.3639,99571.0
2024-02-14 10:50:00,158.18,158.21,157.97,158.03,169867.0,154.3834,154.4127,154.1785,154.237,169867.0
2024-02-14 10:55:00,158.01,158.08,157.95,157.97,87941.0,154.2175,154.2858,154.159,154.1785,87941.0
2024-02-14 11:00:00,157.97,157.97,157.73,157.81,208909.0,154.1785,154.1785,153.9442,154.0223,208909.0
2024-02-14 11:05:00,157.81,158.01,157.81,157.93,121160.0,154.0223,154.2175,154.0223,154.1394,121160.0
2024-02-14 11:10:00,157.93,158.1,157.93,158.02,122101.0,154.1394,154.3054,154.1394,154.2273,122101.0
2024-02-14 11:15:00,158.0,158.1,157.97,158.07,213895.0,154.2078,154.3054,154.1785,154.2761,213895.0
2024-02-14 11:20:00,158.06,158.22,157.95,158.2,96766.0,154.2663,154.4225,154.159,154.403,96766.0
2024-02-14 11:25:00,158.21,158.24,158.14,158.2,222176.0,154.4127,154.442,154.3444,154.403,222176.0
2024-02-14 11:30:00,158.21,158.24,158.15,158.18,106634.0,154.4127,154.442,154.3542,154.3834,106634.0
2024-02-14 11:35:00,158.18,158.23,158.15,158.17,109552.0,154.3834,154.4322,154.3542,154.3737,109552.0
2024-02-14 11:40:00,158.18,158.2,157.98,158.04,103637.0,154.3834,154.403,154.1882,154.2468,103637.0
2024-02-14 11:45:00,158.03,158.15,158.01,158.14,89102.0,154.237,154.3542,154.2175,154.3444,89102.0
2024-02-14 11:50:00,158.14,158.19,158.09,158.14,93436.0,154.3444,154.3932,154.2956,154.3444,93436.0
2024-02-14 11:55:00,158.11,158.11,157.89,157.92,186687.0,154.3151,154.3151,154.1004,154.1297,186687.0
2024-02-14 12:00:00,157.92,157.92,157.71,157.72,127152.0,154.1297,154.1297,153.9247,153.9345,127152.0
2024-02-14 12:05:00,157.7,157.78,157.59,157.77,100756.0,153.915,153.993,153.8076,153.9833,100756.0
2024-02-14 12:10:00,157.77,157.89,157.76,157.87,81774.0,153.9833,154.1004,153.9735,154.0809,81774.0
2024-02-14 12:15:00,157.86,158.02,157.84,157.99,85346.0,154.0711,154.2273,154.0516,154.198,85346.0
2024-02-14 12:20:00,157.98,158.04,157.94,158.01,85181.0,154.1882,154.2468,154.1492,154.2175,85181.0
2024-02-14 12:25:00,158.0,158.09,157.94,158.09,105806.0,154.2078,154.2956,154.1492,154.2956,105806.0
2024-02-14 12:30:00,158.1,158.12,158.03,158.09,107608.0,154.3054,154.3249,154.237,154.2956,107608.0
2024-02-14 12:35:00,158.09,158.11,157.98,158.06,105559.0,154.2956,154.3151,154.1882,154.2663,105559.0
2024-02-14 12:40:00,158.06,158.14,158.01,158.12,127590.0,154.2663,154.3444,154.2175,154.3249,127590.0
2024-02-14 12:45:00,158.11,158.19,158.06,158.18,88742.0,154.3151,154.3932,154.2663,154.3834,88742.0
2024-02-14 12:50:00,158.18,158.2,158.11,158.13,98857.0,154.3834,154.403,154.3151,154.3346,98857.0
2024-02-14 12:55:00,158.13,158.17,158.11,158.17,108020.0,154.3346,154.3737,154.3151,154.3737,108020.0
2024-02-14 13:00:00,158.17,158.29,158.15,158.26,83903.0,154.3737,154.4908,154.3542,154.4615,83903.0
2024-02-14 13:05:00,158.27,158.28,158.14,158.15,118912.0,154.4713,154.481,154.3444,154.3542,118912.0
2024-02-14 13:10:00,158.16,158.16,157.98,158.04,118760.0,154.3639,154.3639,154.1882,154.2468,118760.0
2024-02-14 13:15:00,158.05,158.17,158.03,158.09,86754.0,154.2566,154.3737,154.237,154.2956,86754.0
2024-02-14 13:20:00,158.1,158.19,158.04,158.08,93199.0,154.3054,154.3932,154.2468,154.2858,93199.0
2024-02-14 13:25:00,158.09,158.14,158.03,158.14,86525.0,154.2956,154.3444,154.237,154.3444,86525.0
2024-02-14 13:30:00,158.15,158.31,158.13,158.29,102603.0,154.3542,154.5103,154.3346,154.4908,102603.0
2024-02-14 13:35:00,158.3,158.5,158.28,158.48,127748.0,154.5006,154.6958,154.481,154.6762,127748.0
2024-02-14 13:40:00,158.47,158.52,158.34,158.35,87662.0,154.6665,154.7153,154.5396,154.5494,87662.0
2024-02-14 13:45:00,158.34,158.42,158.33,158.38,80917.0,154.5396,154.6177,154.5298,154.5786,80917.0
2024-02-14 13:50:00,158.39,158.41,158.33,158.41,90986.0,154.5884,154.6079,154.5298,154.6079,90986.0
2024-02-14 13:55:00,158.41,158.42,158.27,158.37,91913.0,154.6079,154.6177,154.4713,154.5689,91913.0
2024-02-14 14:00:00,158.38,158.38,158.18,158.19,94352.0,154.5786,154.5786,154.3834,154.3932,94352.0
2024-02-14 14:05:00,158.18,158.18,157.94,157.99,167291.0,154.3834,154.3834,154.1492,154.198,167291.0
2024-02-14 14:10:00,157.99,158.18,157.98,158.16,116991.0,154.198,154.3834,154.1882,154.3639,116991.0
2024-02-14 14:15:00,158.16,158.3,158.16,158.19,124035.0,154.3639,154.5006,154.3639,154.3932,124035.0
2024-02-14 14:20:00,158.2,158.35,158.19,158.34,104555.0,154.403,154.5494,154.3932,154.5396,104555.0
2024-02-14 14:25:00,158.34,158.51,158.33,158.48,99966.0,154.5396,154.7055,154.5298,154.6762,99966.0
2024-02-14 14:30:00,158.49,158.51,158.35,158.49,104028.0,154.686,154.7055,154.5494,154.686,104028.0
2024-02-14 14:35:00,158.5,158.62,158.47,158.54,119376.0,154.6958,154.8129,154.6665,154.7348,119376.0
2024-02-14 14:40:00,158.53,158.58,158.49,158.53,103127.0,154.725,154.7738,154.686,154.725,103127.0
2024-02-14 14:45:00,158.54,158.56,158.46,158.5,82522.0,154.7348,154.7543,154.6567,154.6958,82522.0
2024-02-14 14:50:00,158.49,158.49,158.4,158.47,84971.0,154.686,154.686,154.5982,154.6665,84971.0
2024-02-14 14:55:00,158.46,158.53,158.38,158.53,99052.0,154.6567,154.725,154.5786,154.725,99052.0
2024-02-14 15:00:00,158.53,158.61,158.43,158.58,115206.0,154.725,154.8031,154.6274,154.7738,115206.0
2024-02-14 15:05:00,158.59,158.64,158.51,158.63,96998.0,154.7836,154.8324,154.7055,154.8226,96998.0
2024-02-14 15:10:00,158.62,158.68,158.53,158.61,86218.0,154.8129,154.8714,154.725,154.8031,86218.0
2024-02-14 15:15:00,158.61,158.73,158.6,158.66,110771.0,154.8031,154.9202,154.7934,154.8519,110771.0
2024-02-14 15:20:00,158.67,158.74,158.65,158.73,120388.0,154.8617,154.93,154.8422,154.9202,120388.0
2024-02-14 15:25:00,158.73,158.9,158.72,158.8,99124.0,154.9202,155.0862,154.9105,154.9886,99124.0
2024-02-14 15:30:00,158.81,158.83,158.55,158.6,126278.0,154.9983,155.0178,154.7446,154.7934,126278.0
2024-02-14 15:35:00,158.6,158.71,158.58,158.7,96280.0,154.7934,154.9007,154.7738,154.891,96280.0
2024-02-14 15:40:00,158.7,158.74,158.65,158.69,146859.0,154.891,154.93,154.8422,154.8812,146859.0
2024-02-14 15:45:00,158.68,158.76,158.67,158.71,149436.0,154.8714,154.9495,154.8617,154.9007,149436.0
2024-02-14 15:50:00,158.71,158.78,158.65,158.73,189892.0,154.9007,154.969,154.8422,154.9202,189892.0
2024-02-14 15:55:00,158.72,158.88,158.68,158.79,396968.0,154.9105,155.0666,154.8714,154.9788,396968.0
2024-02-15 09:30:00,159.42,159.98,159.37,159.96,127958.0,155.5937,156.1402,155.5449,156.1207,127958.0
2024-02-15 09:35:00,159.96,160.22,159.9,160.18,187336.0,156.1207,156.3745,156.0622,156.3354,187336.0
2024-02-15 09:40:00,160.19,160.34,160.13,160.27,181011.0,156.3452,156.4916,156.2866,156.4233,181011.0
2024-02-15 09:45:00,160.26,160.55,160.26,160.34,224556.0,156.4135,156.6966,156.4135,156.4916,224556.0
2024-02-15 09:50:00,160.34,160.41,160.17,160.17,152244.0,156.4916,156.5599,156.3257,156.3257,152244.0
2024-02-15 09:55:00,160.17,160.33,160.16,160.24,78100.0,156.3257,156.4818,156.3159,156.394,78100.0
2024-02-15 10:00:00,160.25,160.41,160.21,160.25,70513.0,156.4038,156.5599,156.3647,156.4038,70513.0
2024-02-15 10:05:00,160.25,160.37,160.16,160.37,75612.0,156.4038,156.5209,156.3159,156.5209,75612.0
2024-02-15 10:10:00,160.39,160.42,160.24,160.29,57601.0,156.5404,156.5697,156.394,156.4428,57601.0
2024-02-15 10:15:00,160.28,160.45,160.26,160.39,89357.0,156.433,156.599,156.4135,156.5404,89357.0
2024-02-15 10:20:00,160.4,160.49,160.29,160.47,53176.0,156.5502,156.638,156.4428,156.6185,53176.0
2024-02-15 10:25:00,160.47,160.51,160.21,160.21,64066.0,156.6185,156.6575,156.3647,156.3647,64066.0
2024-02-15 10:30:00,160.22,160.23,160.01,160.07,58483.0,156.3745,156.3842,156.1695,156.2281,58483.0
2024-02-15 10:35:00,160.06,160.19,160.01,160.18,25587.0,156.2183,156.3452,156.1695,156.3354,25587.0
2024-02-15 10:40:00,160.17,160.18,160.03,160.06,24991.0,156.3257,156.3354,156.189,156.2183,24991.0
2024-02-15 10:45:00,160.07,160.16,160.05,160.1,39816.0,156.2281,156.3159,156.2086,156.2574,39816.0
2024-02-15 10:50:00,160.09,160.11,160.01,160.1,44902.0,156.2476,156.2671,156.1695,156.2574,44902.0
2024-02-15 10:55:00,160.1,160.15,160.06,160.08,131216.0,156.2574,156.3062,156.2183,156.2378,131216.0
2024-02-15 11:00:00,160.08,160.15,160.03,160.03,39594.0,156.2378,156.3062,156.189,156.189,39594.0
2024-02-15 11:05:00,160.04,160.08,159.9,159.94,57602.0,156.1988,156.2378,156.0622,156.1012,57602.0
2024-02-15 11:10:00,159.93,160.07,159.92,160.0,32799.0,156.0914,156.2281,156.0817,156.1598,32799.0
2024-02-15 11:15:00,160.01,160.06,159.98,159.99,20271.0,156.1695,156.2183,156.1402,156.15,20271.0
2024-02-15 11:20:00,159.98,160.03,159.92,159.95,48948.0,156.1402,156.189,156.0817,156.111,48948.0
2024-02-15 11:25:00,159.96,160.04,159.9,159.99,68027.0,156.1207,156.1988,156.0622,156.15,68027.0
2024-02-15 11:30:00,159.99,160.0,159.92,159.97,49978.0,156.15,156.1598,156.0817,156.1305,49978.0
2024-02-15 11:35:00,159.97,160.12,159.97,160.11,33541.0,156.1305,156.2769,156.1305,156.2671,33541.0
2024-02-15 11:40:00,160.12,160.18,160.09,160.13,201611.0,156.2769,156.3354,156.2476,156.2866,201611.0
2024-02-15 11:45:00,160.14,160.22,160.12,160.16,38724.0,156.2964,156.3745,156.2769,156.3159,38724.0
2024-02-15 11:50:00,160.17,160.17,159.99,160.1,94842.0,156.3257,156.3257,156.15,156.2574,94842.0
2024-02-15 11:55:00,160.09,160.12,160.04,160.11,32702.0,156.2476,156.2769,156.1988,156.2671,32702.0
2024-02-15 12:00:00,160.11,160.18,160.09,160.18,31145.0,156.2671,156.3354,156.2476,156.3354,31145.0
2024-02-15 12:05:00,160.17,160.21,160.16,160.18,20804.0,156.3257,156.3647,156.3159,156.3354,20804.0
2024-02-15 12:10:00,160.18,160.24,160.17,160.19,50879.0,156.3354,156.394,156.3257,156.3452,50879.0
2024-02-15 12:15:00,160.19,160.29,160.14,160.28,35153.0,156.3452,156.4428,156.2964,156.433,35153.0
2024-02-15 12:20:00,160.27,160.29,160.16,160.2,14673.0,156.4233,156.4428,156.3159,156.355,14673.0
2024-02-15 12:25:00,160.2,160.24,160.19,160.24,47420.0,156.355,156.394,156.3452,156.394,47420.0
2024-02-15 12:30:00,160.24,160.25,160.17,160.2,28859.0,156.394,156.4038,156.3257,156.355,28859.0
2024-02-15 12:35:00,160.2,160.24,160.16,160.19,47795.0,156.355,156.394,156.3159,156.3452,47795.0
2024-02-15 12:40:00,160.18,160.19,160.15,160.17,27402.0,156.3354,156.3452,156.3062,156.3257,27402.0
2024-02-15 12:45:00,160.17,160.21,160.09,160.12,25604.0,156.3257,156.3647,156.2476,156.2769,25604.0
2024-02-15 12:50:00,160.15,160.18,160.13,160.17,34103.0,156.3062,156.3354,156.2866,156.3257,34103.0
2024-02-15 12:55:00,160.16,160.19,160.06,160.09,53161.0,156.3159,156.3452,156.2183,156.2476,53161.0
2024-02-15 13:00:00,160.08,160.1,160.01,160.04,40348.0,156.2378,156.2574,156.1695,156.1988,40348.0
2024-02-15 13:05:00,160.06,160.32,160.06,160.3,27364.0,156.2183,156.4721,156.2183,156.4526,27364.0
2024-02-15 13:10:00,160.3,160.42,160.29,160.33,63745.0,156.4526,156.5697,156.4428,156.4818,63745.0
2024-02-15 13:15:00,160.33,160.44,160.32,160.44,30608.0,156.4818,156.5892,156.4721,156.5892,30608.0
2024-02-15 13:20:00,160.46,160.5,160.4,160.47,61777.0,156.6087,156.6478,156.5502,156.6185,61777.0
2024-02-15 13:25:00,160.47,160.53,160.41,160.53,28952.0,156.6185,156.677,156.5599,156.677,28952.0
2024-02-15 13:30:00,160.54,160.58,160.5,160.52,28420.0,156.6868,156.7258,156.6478,156.6673,28420.0
2024-02-15 13:35:00,160.52,160.54,160.43,160.48,17888.0,156.6673,156.6868,156.5794,156.6282,17888.0
2024-02-15 13:40:00,160.48,160.54,160.35,160.4,47776.0,156.6282,156.6868,156.5014,156.5502,47776.0
2024-02-15 13:45:00,160.4,160.48,160.38,160.45,33989.0,156.5502,156.6282,156.5306,156.599,33989.0
2024-02-15 13:50:00,160.46,160.6,160.46,160.52,44614.0,156.6087,156.7454,156.6087,156.6673,44614.0
2024-02-15 13:55:00,160.52,160.57,160.49,160.57,17183.0,156.6673,156.7161,156.638,156.7161,17183.0
2024-02-15 14:00:00,160.59,160.7,160.56,160.66,34405.0,156.7356,156.843,156.7063,156.8039,34405.0
2024-02-15 14:05:00,160.67,160.76,160.61,160.7,16350.0,156.8137,156.9015,156.7551,156.843,16350.0
2024-02-15 14:10:00,160.71,160.72,160.58,160.64,22079.0,156.8527,156.8625,156.7258,156.7844,22079.0
2024-02-15 14:15:00,160.64,160.74,160.62,160.72,29818.0,156.7844,156.882,156.7649,156.8625,29818.0
2024-02-15 14:20:00,160.72,160.75,160.67,160.72,42043.0,156.8625,156.8918,156.8137,156.8625,42043.0
2024-02-15 14:25:00,160.72,160.73,160.59,160.69,55707.0,156.8625,156.8722,156.7356,156.8332,55707.0
2024-02-15 14:30:00,160.69,160.75,160.67,160.74,25559.0,156.8332,156.8918,156.8137,156.882,25559.0
2024-02-15 14:35:00,160.75,160.75,160.68,160.68,21301.0,156.8918,156.8918,156.8234,156.8234,21301.0
2024-02-15 14:40:00,160.68,160.74,160.63,160.72,15146.0,156.8234,156.882,156.7746,156.8625,15146.0
2024-02-15 14:45:00,160.74,160.8,160.72,160.79,25229.0,156.882,156.9406,156.8625,156.9308,25229.0
2024-02-15 14:50:00,160.8,160.84,160.7,160.83,34914.0,156.9406,156.9796,156.843,156.9698,34914.0
2024-02-15 14:55:00,160.84,160.91,160.76,160.81,248013.0,156.9796,157.0479,156.9015,156.9503,248013.0
2024-02-15 15:00:00,160.83,160.84,160.72,160.75,32613.0,156.9698,156.9796,156.8625,156.8918,32613.0
2024-02-15 15:05:00,160.75,160.75,160.58,160.63,106608.0,156.8918,156.8918,156.7258,156.7746,106608.0
2024-02-15 15:10:00,160.64,160.79,160.64,160.78,32569.0,156.7844,156.9308,156.7844,156.921,32569.0
2024-02-15 15:15:00,160.77,160.82,160.71,160.73,50023.0,156.9113,156.9601,156.8527,156.8722,50023.0
2024-02-15 15:20:00,160.72,160.76,160.62,160.63,41847.0,156.8625,156.9015,156.7649,156.7746,41847.0
2024-02-15 15:25:00,160.64,160.74,160.62,160.72,34213.0,156.7844,156.882,156.7649,156.8625,34213.0
2024-02-15 15:30:00,160.72,160.74,160.68,160.72,42865.0,156.8625,156.882,156.8234,156.8625,42865.0
2024-02-15 15:35:00,160.72,160.72,160.52,160.54,46802.0,156.8625,156.8625,156.6673,156.6868,46802.0
2024-02-15 15:40:00,160.54,160.6,160.54,160.57,55435.0,156.6868,156.7454,156.6868,156.7161,55435.0
2024-02-15 15:45:00,160.56,160.57,160.47,160.51,99545.0,156.7063,156.7161,156.6185,156.6575,99545.0
2024-02-15 15:50:00,160.52,160.67,160.49,160.63,167411.0,156.6673,156.8137,156.638,156.7746,167411.0
2024-02-15 15:55:00,160.63,160.77,160.61,160.73,403249.0,156.7746,156.9113,156.7551,156.8722,403249.0
2024-02-16 09:30:00,160.28,160.39,160.06,160.06,166976.0,156.433,156.5404,156.2183,156.2183,166976.0
2024-02-16 09:35:00,160.08,160.22,159.95,160.02,178428.0,156.2378,156.3745,156.111,156.1793,178428.0
2024-02-16 09:40:00,160.03,160.16,160.01,160.16,48217.0,156.189,156.3159,156.1695,156.3159,48217.0
2024-02-16 09:45:00,160.16,160.26,160.11,160.26,40146.0,156.3159,156.4135,156.2671,156.4135,40146.0
2024-02-16 09:50:00,160.25,160.36,160.04,160.05,157490.0,156.4038,156.5111,156.1988,156.2086,157490.0
2024-02-16 09:55:00,160.05,160.13,159.93,160.09,127276.0,156.2086,156.2866,156.0914,156.2476,127276.0
2024-02-16 10:00:00,160.07,160.33,159.89,160.27,152870.0,156.2281,156.4818,156.0524,156.4233,152870.0
2024-02-16 10:05:00,160.27,160.42,160.27,160.41,41734.0,156.4233,156.5697,156.4233,156.5599,41734.0
2024-02-16 10:10:00,160.39,160.59,160.34,160.54,80841.0,156.5404,156.7356,156.4916,156.6868,80841.0
2024-02-16 10:15:00,160.54,160.59,160.46,160.49,63903.0,156.6868,156.7356,156.6087,156.638,63903.0
2024-02-16 10:20:00,160.48,160.48,160.27,160.32,59695.0,156.6282,156.6282,156.4233,156.4721,59695.0
2024-02-16 10:25:00,160.32,160.45,160.27,160.44,43012.0,156.4721,156.599,156.4233,156.5892,43012.0
2024-02-16 10:30:00,160.41,160.47,160.31,160.44,37632.0,156.5599,156.6185,156.4623,156.5892,37632.0
2024-02-16 10:35:00,160.45,160.5,160.35,160.49,54163.0,156.599,156.6478,156.5014,156.638,54163.0
2024-02-16 10:40:00,160.48,160.55,160.42,160.52,39819.0,156.6282,156.6966,156.5697,156.6673,39819.0
2024-02-16 10:45:00,160.52,160.61,160.46,160.47,35149.0,156.6673,156.7551,156.6087,156.6185,35149.0
2024-02-16 10:50:00,160.48,160.59,160.48,160.59,17499.0,156.6282,156.7356,156.6282,156.7356,17499.0
2024-02-16 10:55:00,160.6,160.6,160.47,160.52,43473.0,156.7454,156.7454,156.6185,156.6673,43473.0
2024-02-16 11:00:00,160.54,160.57,160.47,160.49,38268.0,156.6868,156.7161,156.6185,156.638,38268.0
2024-02-16 11:05:00,160.5,160.54,160.47,160.54,41586.0,156.6478,156.6868,156.6185,156.6868,41586.0
2024-02-16 11:10:00,160.55,160.6,160.53,160.54,23204.0,156.6966,156.7454,156.677,156.6868,23204.0
2024-02-16 11:15:00,160.55,160.68,160.52,160.66,32249.0,156.6966,156.8234,156.6673,156.8039,32249.0
2024-02-16 11:20:00,160.68,160.78,160.68,160.78,62550.0,156.8234,156.921,156.8234,156.921,62550.0
2024-02-16 11:25:00,160.77,160.8,160.74,160.8,13122.0,156.9113,156.9406,156.882,156.9406,13122.0
2024-02-16 11:30:00,160.8,160.87,160.76,160.78,51984.0,156.9406,157.0089,156.9015,156.921,51984.0
2024-02-16 11:35:00,160.77,160.83,160.68,160.83,33762.0,156.9113,156.9698,156.8234,156.9698,33762.0
2024-02-16 11:40:00,160.83,160.95,160.81,160.92,53408.0,156.9698,157.087,156.9503,157.0577,53408.0
2024-02-16 11:45:00,160.92,160.95,160.87,160.91,25544.0,157.0577,157.087,157.0089,157.0479,25544.0
2024-02-16 11:50:00,160.91,160.94,160.87,160.9,33210.0,157.0479,157.0772,157.0089,157.0382,33210.0
2024-02-16 11:55:00,160.89,160.91,160.85,160.87,25235.0,157.0284,157.0479,156.9894,157.0089,25235.0
2024-02-16 12:00:00,160.85,160.88,160.82,160.86,51697.0,156.9894,157.0186,156.9601,156.9991,51697.0
2024-02-16 12:05:00,160.86,160.86,160.75,160.77,48211.0,156.9991,156.9991,156.8918,156.9113,48211.0
2024-02-16 12:10:00,160.77,160.83,160.72,160.82,25564.0,156.9113,156.9698,156.8625,156.9601,25564.0
2024-02-16 12:15:00,160.81,160.82,160.75,160.8,29259.0,156.9503,156.9601,156.8918,156.9406,29259.0
2024-02-16 12:20:00,160.8,160.88,160.78,160.87,29368.0,156.9406,157.0186,156.921,157.0089,29368.0
2024-02-16 12:25:00,160.88,160.95,160.85,160.94,35877.0,157.0186,157.087,156.9894,157.0772,35877.0
2024-02-16 12:30:00,160.94,160.96,160.9,160.94,19449.0,157.0772,157.0967,157.0382,157.0772,19449.0
2024-02-16 12:35:00,160.94,160.95,160.86,160.9,12671.0,157.0772,157.087,156.9991,157.0382,12671.0
2024-02-16 12:40:00,160.91,160.93,160.86,160.93,26072.0,157.0479,157.0674,156.9991,157.0674,26072.0
2024-02-16 12:45:00,160.93,161.01,160.92,160.95,41612.0,157.0674,157.1455,157.0577,157.087,41612.0
2024-02-16 12:50:00,160.95,160.95,160.88,160.93,13565.0,157.087,157.087,157.0186,157.0674,13565.0
2024-02-16 12:55:00,160.94,160.94,160.82,160.85,27561.0,157.0772,157.0772,156.9601,156.9894,27561.0
2024-02-16 13:00:00,160.86,160.86,160.71,160.71,46354.0,156.9991,156.9991,156.8527,156.8527,46354.0
2024-02-16 13:05:00,160.66,160.72,160.62,160.71,14625.0,156.8039,156.8625,156.7649,156.8527,14625.0
2024-02-16 13:10:00,160.7,160.71,160.58,160.68,34103.0,156.843,156.8527,156.7258,156.8234,34103.0
2024-02-16 13:15:00,160.69,160.77,160.66,160.75,20374.0,156.8332,156.9113,156.8039,156.8918,20374.0
2024-02-16 13:20:00,160.74,160.96,160.73,160.95,63344.0,156.882,157.0967,156.8722,157.087,63344.0
2024-02-16 13:25:00,160.96,160.98,160.88,160.93,53452.0,157.0967,157.1162,157.0186,157.0674,53452.0
2024-02-16 13:30:00,160.92,160.95,160.89,160.91,38982.0,157.0577,157.087,157.0284,157.0479,38982.0
2024-02-16 13:35:00,160.91,160.94,160.88,160.93,48641.0,157.0479,157.0772,157.0186,157.0674,48641.0
2024-02-16 13:40:00,160.94,160.95,160.88,160.93,25488.0,157.0772,157.087,157.0186,157.0674,25488.0
2024-02-16 13:45:00,160.95,160.96,160.89,160.89,51727.0,157.087,157.0967,157.0284,157.0284,51727.0
2024-02-16 13:50:00,160.9,160.93,160.85,160.87,22560.0,157.0382,157.0674,156.9894,157.0089,22560.0
2024-02-16 13:55:00,160.87,160.96,160.86,160.95,75072.0,157.0089,157.0967,156.9991,157.087,75072.0
2024-02-16 14:00:00,160.95,161.06,160.94,161.03,85652.0,157.087,157.1943,157.0772,157.165,85652.0
2024-02-16 14:05:00,161.03,161.07,161.01,161.06,28922.0,157.165,157.2041,157.1455,157.1943,28922.0
2024-02-16 14:10:00,161.07,161.09,161.04,161.04,24764.0,157.2041,157.2236,157.1748,157.1748,24764.0
2024-02-16 14:15:00,161.04,161.08,161.01,161.01,18327.0,157.1748,157.2138,157.1455,157.1455,18327.0
2024-02-16 14:20:00,161.02,161.04,160.98,161.02,14965.0,157.1553,157.1748,157.1162,157.1553,14965.0
2024-02-16 14:25:00,161.01,161.04,160.99,161.02,30003.0,157.1455,157.1748,157.126,157.1553,30003.0
2024-02-16 14:30:00,161.02,161.02,160.82,160.84,19038.0,157.1553,157.1553,156.9601,156.9796,19038.0
2024-02-16 14:35:00,160.85,160.87,160.75,160.81,75779.0,156.9894,157.0089,156.8918,156.9503,75779.0
2024-02-16 14:40:00,160.8,160.82,160.75,160.77,43991.0,156.9406,156.9601,156.8918,156.9113,43991.0
2024-02-16 14:45:00,160.78,160.78,160.18,160.32,116880.0,156.921,156.921,156.3354,156.4721,116880.0
2024-02-16 14:50:00,160.3,160.38,160.22,160.31,39324.0,156.4526,156.5306,156.3745,156.4623,39324.0
2024-02-16 14:55:00,160.3,160.4,160.28,160.4,39502.0,156.4526,156.5502,156.433,156.5502,39502.0
2024-02-16 15:00:00,160.39,160.45,160.33,160.36,27192.0,156.5404,156.599,156.4818,156.5111,27192.0
2024-02-16 15:05:00,160.34,160.42,160.34,160.39,22688.0,156.4916,156.5697,156.4916,156.5404,22688.0
2024-02-16 15:10:00,160.38,160.39,160.27,160.31,45300.0,156.5306,156.5404,156.4233,156.4623,45300.0
2024-02-16 15:15:00,160.31,160.36,160.26,160.34,67738.0,156.4623,156.5111,156.4135,156.4916,67738.0
2024-02-16 15:20:00,160.34,160.41,160.25,160.36,92745.0,156.4916,156.5599,156.4038,156.5111,92745.0
2024-02-16 15:25:00,160.37,160.4,160.31,160.4,35823.0,156.5209,156.5502,156.4623,156.5502,35823.0
2024-02-16 15:30:00,160.4,160.45,160.34,160.42,36322.0,156.5502,156.599,156.4916,156.5697,36322.0
2024-02-16 15:35:00,160.42,160.43,160.23,160.25,59149.0,156.5697,156.5794,156.3842,156.4038,59149.0
2024-02-16 15:40:00,160.25,160.25,160.05,160.08,72022.0,156.4038,156.4038,156.2086,156.2378,72022.0
2024-02-16 15:45:00,160.07,160.13,159.91,159.91,82039.0,156.2281,156.2866,156.0719,156.0719,82039.0
2024-02-16 15:50:00,159.92,160.16,159.88,160.06,188549.0,156.0817,156.3159,156.0426,156.2183,188549.0
2024-02-16 15:55:00,160.04,160.12,159.99,160.03,310701.0,156.1988,156.2769,156.15,156.189,310701.0
2024-02-20 09:30:00,159.3,159.61,159.24,159.6,258611.0,155.4766,155.7791,155.418,155.7694,258611.0
2024-02-20 09:35:00,159.61,159.68,159.52,159.56,174314.0,155.7791,155.8474,155.6913,155.7303,174314.0
2024-02-20 09:40:00,159.54,159.68,159.43,159.52,193096.0,155.7108,155.8474,155.6034,155.6913,193096.0
2024-02-20 09:45:00,159.53,159.66,159.42,159.59,96505.0,155.701,155.8279,155.5937,155.7596,96505.0
2024-02-20 09:50:00,159.61,159.8,159.61,159.77,74244.0,155.7791,155.9646,155.7791,155.9353,74244.0
2024-02-20 09:55:00,159.76,159.78,159.66,159.71,83675.0,155.9255,155.945,155.8279,155.8767,83675.0
2024-02-20 10:00:00,159.71,159.72,159.56,159.63,60799.0,155.8767,155.8865,155.7303,155.7986,60799.0
2024-02-20 10:05:00,159.63,159.72,159.55,159.71,141773.0,155.7986,155.8865,155.7206,155.8767,141773.0
2024-02-20 10:10:00,159.71,159.79,159.56,159.58,174437.0,155.8767,155.9548,155.7303,155.7498,174437.0
2024-02-20 10:15:00,159.57,159.76,159.57,159.69,88985.0,155.7401,155.9255,155.7401,155.8572,88985.0
2024-02-20 10:20:00,159.67,159.84,159.61,159.74,65434.0,155.8377,156.0036,155.7791,155.906,65434.0
2024-02-20 10:25:00,159.73,159.92,159.71,159.79,40049.0,155.8962,156.0817,155.8767,155.9548,40049.0
2024-02-20 10:30:00,159.81,159.84,159.64,159.68,84434.0,155.9743,156.0036,155.8084,155.8474,84434.0
2024-02-20 10:35:00,159.69,159.69,159.61,159.68,28460.0,155.8572,155.8572,155.7791,155.8474,28460.0
2024-02-20 10:40:00,159.69,159.78,159.66,159.67,27291.0,155.8572,155.945,155.8279,155.8377,27291.0
2024-02-20 10:45:00,159.68,159.81,159.67,159.79,25947.0,155.8474,155.9743,155.8377,155.9548,25947.0
2024-02-20 10:50:00,159.8,159.96,159.79,159.85,55121.0,155.9646,156.1207,155.9548,156.0134,55121.0
2024-02-20 10:55:00,159.87,159.87,159.76,159.83,86743.0,156.0329,156.0329,155.9255,155.9938,86743.0
2024-02-20 11:00:00,159.84,159.86,159.67,159.76,50031.0,156.0036,156.0231,155.8377,155.9255,50031.0
2024-02-20 11:05:00,159.75,159.83,159.73,159.73,27859.0,155.9158,155.9938,155.8962,155.8962,27859.0
2024-02-20 11:10:00,159.74,159.77,159.7,159.72,14935.0,155.906,155.9353,155.867,155.8865,14935.0
2024-02-20 11:15:00,159.72,159.8,159.67,159.74,11333.0,155.8865,155.9646,155.8377,155.906,11333.0
2024-02-20 11:20:00,159.74,159.76,159.66,159.73,126391.0,155.906,155.9255,155.8279,155.8962,126391.0
2024-02-20 11:25:00,159.75,159.78,159.73,159.78,91263.0,155.9158,155.945,155.8962,155.945,91263.0
2024-02-20 11:30:00,159.8,159.82,159.65,159.7,33136.0,155.9646,155.9841,155.8182,155.867,33136.0
2024-02-20 11:35:00,159.69,159.74,159.67,159.69,43238.0,155.8572,155.906,155.8377,155.8572,43238.0
2024-02-20 11:40:00,159.67,159.71,159.64,159.7,21374.0,155.8377,155.8767,155.8084,155.867,21374.0
2024-02-20 11:45:00,159.7,159.71,159.66,159.68,35705.0,155.867,155.8767,155.8279,155.8474,35705.0
2024-02-20 11:50:00,159.68,159.8,159.67,159.75,15910.0,155.8474,155.9646,155.8377,155.9158,15910.0
2024-02-20 11:55:00,159.75,159.76,159.61,159.64,18890.0,155.9158,155.9255,155.7791,155.8084,18890.0
2024-02-20 12:00:00,159.64,159.64,159.42,159.44,37098.0,155.8084,155.8084,155.5937,155.6132,37098.0
2024-02-20 12:05:00,159.45,159.57,159.44,159.56,29631.0,155.623,155.7401,155.6132,155.7303,29631.0
2024-02-20 12:10:00,159.55,159.56,159.46,159.47,14717.0,155.7206,155.7303,155.6327,155.6425,14717.0
2024-02-20 12:15:00,159.47,159.51,159.42,159.45,25108.0,155.6425,155.6815,155.5937,155.623,25108.0
2024-02-20 12:20:00,159.45,159.5,159.37,159.37,90090.0,155.623,155.6718,155.5449,155.5449,90090.0
2024-02-20 12:25:00,159.38,159.42,159.37,159.42,18874.0,155.5546,155.5937,155.5449,155.5937,18874.0
2024-02-20 12:30:00,159.42,159.53,159.37,159.52,31232.0,155.5937,155.701,155.5449,155.6913,31232.0
2024-02-20 12:35:00,159.51,159.51,159.26,159.3,39940.0,155.6815,155.6815,155.4375,155.4766,39940.0
2024-02-20 12:40:00,159.3,159.47,159.3,159.47,37030.0,155.4766,155.6425,155.4766,155.6425,37030.0
2024-02-20 12:45:00,159.48,159.54,159.44,159.46,8790.0,155.6522,155.7108,155.6132,155.6327,8790.0
2024-02-20 12:50:00,159.46,159.56,159.41,159.55,19882.0,155.6327,155.7303,155.5839,155.7206,19882.0
2024-02-20 12:55:00,159.55,159.61,159.52,159.58,71885.0,155.7206,155.7791,155.6913,155.7498,71885.0
2024-02-20 13:00:00,159.58,159.62,159.55,159.56,9610.0,155.7498,155.7889,155.7206,155.7303,9610.0
2024-02-20 13:05:00,159.54,159.61,159.53,159.6,18316.0,155.7108,155.7791,155.701,155.7694,18316.0
2024-02-20 13:10:00,159.59,159.62,159.57,159.59,12342.0,155.7596,155.7889,155.7401,155.7596,12342.0
2024-02-20 13:15:00,159.57,159.57,159.44,159.55,17169.0,155.7401,155.7401,155.6132,155.7206,17169.0
2024-02-20 13:20:00,159.55,159.64,159.54,159.6,18668.0,155.7206,155.8084,155.7108,155.7694,18668.0
2024-02-20 13:25:00,159.6,159.6,159.41,159.48,25758.0,155.7694,155.7694,155.5839,155.6522,25758.0
2024-02-20 13:30:00,159.47,159.47,159.32,159.39,55234.0,155.6425,155.6425,155.4961,155.5644,55234.0
2024-02-20 13:35:00,159.4,159.44,159.32,159.44,10427.0,155.5742,155.6132,155.4961,155.6132,10427.0
2024-02-20 13:40:00,159.41,159.56,159.41,159.55,28264.0,155.5839,155.7303,155.5839,155.7206,28264.0
2024-02-20 13:45:00,159.55,159.58,159.51,159.52,70272.0,155.7206,155.7498,155.6815,155.6913,70272.0
2024-02-20 13:50:00,159.52,159.62,159.51,159.52,28300.0,155.6913,155.7889,155.6815,155.6913,28300.0
2024-02-20 13:55:00,159.51,159.6,159.51,159.59,20413.0,155.6815,155.7694,155.6815,155.7596,20413.0
2024-02-20 14:00:00,159.58,159.61,159.49,159.49,25647.0,155.7498,155.7791,155.662,155.662,25647.0
2024-02-20 14:05:00,159.5,159.55,159.48,159.52,15641.0,155.6718,155.7206,155.6522,155.6913,15641.0
2024-02-20 14:10:00,159.52,159.52,159.41,159.45,23336.0,155.6913,155.6913,155.5839,155.623,23336.0
2024-02-20 14:15:00,159.44,159.58,159.37,159.58,91344.0,155.6132,155.7498,155.5449,155.7498,91344.0
2024-02-20 14:20:00,159.58,159.58,159.44,159.52,68270.0,155.7498,155.7498,155.6132,155.6913,68270.0
2024-02-20 14:25:00,159.52,159.64,159.49,159.62,34387.0,155.6913,155.8084,155.662,155.7889,34387.0
2024-02-20 14:30:00,159.62,159.62,159.52,159.57,40498.0,155.7889,155.7889,155.6913,155.7401,40498.0
2024-02-20 14:35:00,159.57,159.59,159.52,159.55,18352.0,155.7401,155.7596,155.6913,155.7206,18352.0
2024-02-20 14:40:00,159.56,159.64,159.54,159.59,34294.0,155.7303,155.8084,155.7108,155.7596,34294.0
2024-02-20 14:45:00,159.58,159.78,159.58,159.78,51727.0,155.7498,155.945,155.7498,155.945,51727.0
2024-02-20 14:50:00,159.78,159.84,159.74,159.77,15431.0,155.945,156.0036,155.906,155.9353,15431.0
2024-02-20 14:55:00,159.78,159.85,159.77,159.83,16430.0,155.945,156.0134,155.9353,155.9938,16430.0
2024-02-20 15:00:00,159.84,159.85,159.68,159.75,37445.0,156.0036,156.0134,155.8474,155.9158,37445.0
2024-02-20 15:05:00,159.78,159.8,159.71,159.74,16990.0,155.945,155.9646,155.8767,155.906,16990.0
2024-02-20 15:10:00,159.74,159.79,159.7,159.7,23460.0,155.906,155.9548,155.867,155.867,23460.0
2024-02-20 15:15:00,159.7,159.73,159.65,159.65,26247.0,155.867,155.8962,155.8182,155.8182,26247.0
2024-02-20 15:20:00,159.66,159.73,159.62,159.68,59545.0,155.8279,155.8962,155.7889,155.8474,59545.0
2024-02-20 15:25:00,159.68,159.81,159.68,159.77,35869.0,155.8474,155.9743,155.8474,155.9353,35869.0
2024-02-20 15:30:00,159.78,159.81,159.31,159.36,199613.0,155.945,155.9743,155.4863,155.5351,199613.0
2024-02-20 15:35:00,159.34,159.45,159.24,159.33,100813.0,155.5156,155.623,155.418,155.5058,100813.0
2024-02-20 15:40:00,159.32,159.44,159.3,159.38,69553.0,155.4961,155.6132,155.4766,155.5546,69553.0
2024-02-20 15:45:00,159.37,159.47,159.34,159.42,51902.0,155.5449,155.6425,155.5156,155.5937,51902.0
2024-02-20 15:50:00,159.42,159.48,159.31,159.37,296219.0,155.5937,155.6522,155.4863,155.5449,296219.0
2024-02-20 15:55:00,159.37,159.64,159.34,159.62,468541.0,155.5449,155.8084,155.5156,155.7889,468541.0
2024-02-21 09:30:00,159.2,159.45,158.92,159.07,118333.0,155.379,155.623,155.1057,155.2521,118333.0
2024-02-21 09:35:00,159.07,159.36,159.0,159.31,56171.0,155.2521,155.5351,155.1838,155.4863,56171.0
2024-02-21 09:40:00,159.32,159.43,159.3,159.39,54553.0,155.4961,155.6034,155.4766,155.5644,54553.0
2024-02-21 09:45:00,159.4,159.45,159.27,159.38,74870.0,155.5742,155.623,155.4473,155.5546,74870.0
2024-02-21 09:50:00,159.39,159.49,159.3,159.33,51198.0,155.5644,155.662,155.4766,155.5058,51198.0
2024-02-21 09:55:00,159.34,159.37,159.23,159.28,37709.0,155.5156,155.5449,155.4082,155.457,37709.0
2024-02-21 10:00:00,159.29,159.4,159.2,159.38,164685.0,155.4668,155.5742,155.379,155.5546,164685.0
2024-02-21 10:05:00,159.38,159.38,159.23,159.36,140984.0,155.5546,155.5546,155.4082,155.5351,140984.0
2024-02-21 10:10:00,159.37,159.42,159.34,159.4,43335.0,155.5449,155.5937,155.5156,155.5742,43335.0
2024-02-21 10:15:00,159.4,159.48,159.37,159.48,26642.0,155.5742,155.6522,155.5449,155.6522,26642.0
2024-02-21 10:20:00,159.49,159.51,159.42,159.44,50253.0,155.662,155.6815,155.5937,155.6132,50253.0
2024-02-21 10:25:00,159.43,159.46,159.38,159.41,35660.0,155.6034,155.6327,155.5546,155.5839,35660.0
2024-02-21 10:30:00,159.39,159.39,159.26,159.28,44927.0,155.5644,155.5644,155.4375,155.457,44927.0
2024-02-21 10:35:00,159.28,159.38,159.25,159.37,34722.0,155.457,155.5546,155.4278,155.5449,34722.0
2024-02-21 10:40:00,159.35,159.41,159.33,159.34,34341.0,155.5254,155.5839,155.5058,155.5156,34341.0
2024-02-21 10:45:00,159.35,159.38,159.28,159.38,22583.0,155.5254,155.5546,155.457,155.5546,22583.0
2024-02-21 10:50:00,159.38,159.46,159.35,159.39,24435.0,155.5546,155.6327,155.5254,155.5644,24435.0
2024-02-21 10:55:00,159.38,159.42,159.36,159.37,18399.0,155.5546,155.5937,155.5351,155.5449,18399.0
2024-02-21 11:00:00,159.4,159.46,159.38,159.42,35707.0,155.5742,155.6327,155.5546,155.5937,35707.0
2024-02-21 11:05:00,159.42,159.55,159.4,159.55,20675.0,155.5937,155.7206,155.5742,155.7206,20675.0
2024-02-21 11:10:00,159.53,159.64,159.52,159.64,23128.0,155.701,155.8084,155.6913,155.8084,23128.0
2024-02-21 11:15:00,159.65,159.66,159.58,159.61,21022.0,155.8182,155.8279,155.7498,155.7791,21022.0
2024-02-21 11:20:00,159.61,159.63,159.57,159.59,24734.0,155.7791,155.7986,155.7401,155.7596,24734.0
2024-02-21 11:25:00,159.59,159.6,159.49,159.52,19404.0,155.7596,155.7694,155.662,155.6913,19404.0
2024-02-21 11:30:00,159.52,159.53,159.42,159.45,20222.0,155.6913,155.701,155.5937,155.623,20222.0
2024-02-21 11:35:00,159.45,159.48,159.37,159.41,52896.0,155.623,155.6522,155.5449,155.5839,52896.0
2024-02-21 11:40:00,159.41,159.5,159.39,159.5,26794.0,155.5839,155.6718,155.5644,155.6718,26794.0
2024-02-21 11:45:00,159.51,159.54,159.44,159.52,13531.0,155.6815,155.7108,155.6132,155.6913,13531.0
2024-02-21 11:50:00,159.53,159.61,159.51,159.59,11579.0,155.701,155.7791,155.6815,155.7596,11579.0
2024-02-21 11:55:00,159.61,159.63,159.58,159.6,15610.0,155.7791,155.7986,155.7498,155.7694,15610.0
2024-02-21 12:00:00,159.61,159.62,159.51,159.55,22855.0,155.7791,155.7889,155.6815,155.7206,22855.0
2024-02-21 12:05:00,159.55,159.55,159.44,159.5,17493.0,155.7206,155.7206,155.6132,155.6718,17493.0
2024-02-21 12:10:00,159.51,159.52,159.44,159.51,25507.0,155.6815,155.6913,155.6132,155.6815,25507.0
2024-02-21 12:15:00,159.52,159.6,159.47,159.57,33357.0,155.6913,155.7694,155.6425,155.7401,33357.0
2024-02-21 12:20:00,159.58,159.61,159.54,159.61,13665.0,155.7498,155.7791,155.7108,155.7791,13665.0
2024-02-21 12:25:00,159.61,159.61,159.5,159.5,53280.0,155.7791,155.7791,155.6718,155.6718,53280.0
2024-02-21 12:30:00,159.51,159.52,159.43,159.46,11444.0,155.6815,155.6913,155.6034,155.6327,11444.0
2024-02-21 12:35:00,159.45,159.49,159.44,159.47,47641.0,155.623,155.662,155.6132,155.6425,47641.0
2024-02-21 12:40:00,159.47,159.48,159.34,159.37,92956.0,155.6425,155.6522,155.5156,155.5449,92956.0
2024-02-21 12:45:00,159.38,159.55,159.38,159.55,92327.0,155.5546,155.7206,155.5546,155.7206,92327.0
2024-02-21 12:50:00,159.55,159.62,159.52,159.6,68248.0,155.7206,155.7889,155.6913,155.7694,68248.0
2024-02-21 12:55:00,159.6,159.66,159.57,159.64,91049.0,155.7694,155.8279,155.7401,155.8084,91049.0
2024-02-21 13:00:00,159.64,159.65,159.26,159.38,120506.0,155.8084,155.8182,155.4375,155.5546,120506.0
2024-02-21 13:05:00,159.38,159.47,159.33,159.47,48887.0,155.5546,155.6425,155.5058,155.6425,48887.0
2024-02-21 13:10:00,159.46,159.55,159.45,159.51,28404.0,155.6327,155.7206,155.623,155.6815,28404.0
2024-02-21 13:15:00,159.52,159.63,159.51,159.56,44896.0,155.6913,155.7986,155.6815,155.7303,44896.0
2024-02-21 13:20:00,159.58,159.64,159.52,159.62,28735.0,155.7498,155.8084,155.6913,155.7889,28735.0
2024-02-21 13:25:00,159.62,159.62,159.54,159.58,43326.0,155.7889,155.7889,155.7108,155.7498,43326.0
2024-02-21 13:30:00,159.59,159.62,159.49,159.51,42607.0,155.7596,155.7889,155.662,155.6815,42607.0
2024-02-21 13:35:00,159.52,159.59,159.51,159.57,35994.0,155.6913,155.7596,155.6815,155.7401,35994.0
2024-02-21 13:40:00,159.57,159.62,159.55,159.56,26988.0,155.7401,155.7889,155.7206,155.7303,26988.0
2024-02-21 13:45:00,159.56,159.65,159.56,159.65,39730.0,155.7303,155.8182,155.7303,155.8182,39730.0
2024-02-21 13:50:00,159.64,159.65,159.6,159.6,38391.0,155.8084,155.8182,155.7694,155.7694,38391.0
2024-02-21 13:55:00,159.59,159.68,159.58,159.63,33099.0,155.7596,155.8474,155.7498,155.7986,33099.0
2024-02-21 14:00:00,159.62,159.81,159.45,159.7,83346.0,155.7889,155.9743,155.623,155.867,83346.0
2024-02-21 14:05:00,159.7,159.72,159.61,159.66,56483.0,155.867,155.8865,155.7791,155.8279,56483.0
2024-02-21 14:10:00,159.66,159.67,159.51,159.51,41891.0,155.8279,155.8377,155.6815,155.6815,41891.0
2024-02-21 14:15:00,159.51,159.61,159.41,159.47,82964.0,155.6815,155.7791,155.5839,155.6425,82964.0
2024-02-21 14:20:00,159.46,159.48,159.3,159.33,79201.0,155.6327,155.6522,155.4766,155.5058,79201.0
2024-02-21 14:25:00,159.32,159.48,159.22,159.42,67176.0,155.4961,155.6522,155.3985,155.5937,67176.0
2024-02-21 14:30:00,159.4,159.44,159.31,159.34,76260.0,155.5742,155.6132,155.4863,155.5156,76260.0
2024-02-21 14:35:00,159.34,159.39,159.24,159.29,66473.0,155.5156,155.5644,155.418,155.4668,66473.0
2024-02-21 14:40:00,159.28,159.34,159.25,159.29,43298.0,155.457,155.5156,155.4278,155.4668,43298.0
2024-02-21 14:45:00,159.3,159.4,159.26,159.38,64632.0,155.4766,155.5742,155.4375,155.5546,64632.0
2024-02-21 14:50:00,159.4,159.41,159.34,159.38,37883.0,155.5742,155.5839,155.5156,155.5546,37883.0
2024-02-21 14:55:00,159.39,159.45,159.38,159.41,49340.0,155.5644,155.623,155.5546,155.5839,49340.0
2024-02-21 15:00:00,159.41,159.41,159.28,159.3,25185.0,155.5839,155.5839,155.457,155.4766,25185.0
2024-02-21 15:05:00,159.3,159.3,159.19,159.21,31177.0,155.4766,155.4766,155.3692,155.3887,31177.0
2024-02-21 15:10:00,159.21,159.22,159.13,159.17,53059.0,155.3887,155.3985,155.3106,155.3497,53059.0
2024-02-21 15:15:00,159.16,159.25,159.05,159.12,41470.0,155.3399,155.4278,155.2326,155.3009,41470.0
2024-02-21 15:20:00,159.13,159.14,158.98,159.11,48563.0,155.3106,155.3204,155.1642,155.2911,48563.0
2024-02-21 15:25:00,159.1,159.26,159.1,159.23,31697.0,155.2814,155.4375,155.2814,155.4082,31697.0
2024-02-21 15:30:00,159.24,159.44,159.21,159.43,81524.0,155.418,155.6132,155.3887,155.6034,81524.0
2024-02-21 15:35:00,159.43,159.68,159.42,159.63,51823.0,155.6034,155.8474,155.5937,155.7986,51823.0
2024-02-21 15:40:00,159.63,159.76,159.63,159.68,138267.0,155.7986,155.9255,155.7986,155.8474,138267.0
2024-02-21 15:45:00,159.68,159.71,159.6,159.66,64048.0,155.8474,155.8767,155.7694,155.8279,64048.0
2024-02-21 15:50:00,159.66,159.84,159.65,159.84,72284.0,155.8279,156.0036,155.8182,156.0036,72284.0
2024-02-21 15:55:00,159.85,160.03,159.85,159.98,126076.0,156.0134,156.189,156.0134,156.1402,126076.0
2024-02-22 09:30:00,160.82,160.9,160.48,160.6,301896.0,156.9601,157.0382,156.6282,156.7454,301896.0
2024-02-22 09:35:00,160.61,160.8,160.5,160.74,108417.0,156.7551,156.9406,156.6478,156.882,108417.0
2024-02-22 09:40:00,160.73,160.74,160.62,160.67,57314.0,156.8722,156.882,156.7649,156.8137,57314.0
2024-02-22 09:45:00,160.67,161.08,160.67,161.03,346335.0,156.8137,157.2138,156.8137,157.165,346335.0
2024-02-22 09:50:00,161.04,161.21,160.98,161.05,70372.0,157.1748,157.3407,157.1162,157.1846,70372.0
2024-02-22 09:55:00,161.05,161.29,161.02,161.15,63175.0,157.1846,157.4188,157.1553,157.2822,63175.0
2024-02-22 10:00:00,161.16,161.28,161.11,161.19,100926.0,157.2919,157.409,157.2431,157.3212,100926.0
2024-02-22 10:05:00,161.19,161.2,160.93,160.93,117589.0,157.3212,157.331,157.0674,157.0674,117589.0
2024-02-22 10:10:00,160.91,161.02,160.85,160.93,111361.0,157.0479,157.1553,156.9894,157.0674,111361.0
2024-02-22 10:15:00,160.93,161.15,160.9,160.92,66845.0,157.0674,157.2822,157.0382,157.0577,66845.0
2024-02-22 10:20:00,160.93,160.99,160.88,160.98,75713.0,157.0674,157.126,157.0186,157.1162,75713.0
2024-02-22 10:25:00,161.01,161.04,160.86,161.01,82150.0,157.1455,157.1748,156.9991,157.1455,82150.0
2024-02-22 10:30:00,161.02,161.08,160.93,161.07,136943.0,157.1553,157.2138,157.0674,157.2041,136943.0
2024-02-22 10:35:00,161.08,161.09,160.95,160.96,101414.0,157.2138,157.2236,157.087,157.0967,101414.0
2024-02-22 10:40:00,160.98,161.05,160.94,160.95,146726.0,157.1162,157.1846,157.0772,157.087,146726.0
2024-02-22 10:45:00,160.94,160.97,160.85,160.89,390740.0,157.0772,157.1065,156.9894,157.0284,390740.0
2024-02-22 10:50:00,160.91,161.0,160.88,160.99,65120.0,157.0479,157.1358,157.0186,157.126,65120.0
2024-02-22 10:55:00,160.99,161.05,160.97,161.03,70111.0,157.126,157.1846,157.1065,157.165,70111.0
2024-02-22 11:00:00,161.04,161.06,160.96,161.0,204866.0,157.1748,157.1943,157.0967,157.1358,204866.0
2024-02-22 11:05:00,161.0,161.09,160.95,161.02,72436.0,157.1358,157.2236,157.087,157.1553,72436.0
2024-02-22 11:10:00,161.03,161.23,161.03,161.22,77308.0,157.165,157.3602,157.165,157.3505,77308.0
2024-02-22 11:15:00,161.22,161.3,161.21,161.23,51821.0,157.3505,157.4286,157.3407,157.3602,51821.0
2024-02-22 11:20:00,161.24,161.24,161.16,161.19,91488.0,157.37,157.37,157.2919,157.3212,91488.0
2024-02-22 11:25:00,161.19,161.25,161.16,161.24,110582.0,157.3212,157.3798,157.2919,157.37,110582.0
2024-02-22 11:30:00,161.24,161.33,161.24,161.31,36036.0,157.37,157.4578,157.37,157.4383,36036.0
2024-02-22 11:35:00,161.31,161.32,161.26,161.28,23643.0,157.4383,157.4481,157.3895,157.409,23643.0
2024-02-22 11:40:00,161.27,161.33,161.26,161.31,40580.0,157.3993,157.4578,157.3895,157.4383,40580.0
2024-02-22 11:45:00,161.31,161.32,161.1,161.15,157325.0,157.4383,157.4481,157.2334,157.2822,157325.0
2024-02-22 11:50:00,161.16,161.23,161.14,161.2,50191.0,157.2919,157.3602,157.2724,157.331,50191.0
2024-02-22 11:55:00,161.22,161.25,161.15,161.19,40250.0,157.3505,157.3798,157.2822,157.3212,40250.0
2024-02-22 12:00:00,161.19,161.27,161.1,161.26,76256.0,157.3212,157.3993,157.2334,157.3895,76256.0
2024-02-22 12:05:00,161.25,161.28,161.21,161.23,68147.0,157.3798,157.409,157.3407,157.3602,68147.0
2024-02-22 12:10:00,161.24,161.24,161.14,161.14,91476.0,157.37,157.37,157.2724,157.2724,91476.0
2024-02-22 12:15:00,161.15,161.21,161.12,161.21,82898.0,157.2822,157.3407,157.2529,157.3407,82898.0
2024-02-22 12:20:00,161.21,161.29,161.18,161.28,81320.0,157.3407,157.4188,157.3114,157.409,81320.0
2024-02-22 12:25:00,161.29,161.36,161.26,161.32,55020.0,157.4188,157.4871,157.3895,157.4481,55020.0
2024-02-22 12:30:00,161.33,161.37,161.29,161.33,69728.0,157.4578,157.4969,157.4188,157.4578,69728.0
2024-02-22 12:35:00,161.33,161.34,161.27,161.33,58348.0,157.4578,157.4676,157.3993,157.4578,58348.0
2024-02-22 12:40:00,161.33,161.33,161.26,161.31,51828.0,157.4578,157.4578,157.3895,157.4383,51828.0
2024-02-22 12:45:00,161.31,161.34,161.27,161.33,49543.0,157.4383,157.4676,157.3993,157.4578,49543.0
2024-02-22 12:50:00,161.34,161.41,161.32,161.4,47871.0,157.4676,157.5359,157.4481,157.5262,47871.0
2024-02-22 12:55:00,161.4,161.48,161.39,161.45,109104.0,157.5262,157.6042,157.5164,157.575,109104.0
2024-02-22 13:00:00,161.45,161.47,161.34,161.42,143258.0,157.575,157.5945,157.4676,157.5457,143258.0
2024-02-22 13:05:00,161.43,161.44,161.36,161.41,46688.0,157.5554,157.5652,157.4871,157.5359,46688.0
2024-02-22 13:10:00,161.4,161.4,161.27,161.28,43297.0,157.5262,157.5262,157.3993,157.409,43297.0
2024-02-22 13:15:00,161.27,161.4,161.26,161.39,41975.0,157.3993,157.5262,157.3895,157.5164,41975.0
2024-02-22 13:20:00,161.39,161.51,161.37,161.5,102272.0,157.5164,157.6335,157.4969,157.6238,102272.0
2024-02-22 13:25:00,161.5,161.58,161.48,161.58,79166.0,157.6238,157.7018,157.6042,157.7018,79166.0
2024-02-22 13:30:00,161.58,161.63,161.56,161.6,52142.0,157.7018,157.7506,157.6823,157.7214,52142.0
2024-02-22 13:35:00,161.6,161.68,161.6,161.68,41830.0,157.7214,157.7994,157.7214,157.7994,41830.0
2024-02-22 13:40:00,161.68,161.7,161.64,161.65,38402.0,157.7994,157.819,157.7604,157.7702,38402.0
2024-02-22 13:45:00,161.64,161.67,161.63,161.65,34305.0,157.7604,157.7897,157.7506,157.7702,34305.0
2024-02-22 13:50:00,161.64,161.64,161.35,161.61,525021.0,157.7604,157.7604,157.4774,157.7311,525021.0
2024-02-22 13:55:00,161.61,161.66,161.6,161.66,34537.0,157.7311,157.7799,157.7214,157.7799,34537.0
2024-02-22 14:00:00,161.65,161.81,161.63,161.75,34021.0,157.7702,157.9263,157.7506,157.8678,34021.0
2024-02-22 14:05:00,161.77,161.78,161.71,161.74,35307.0,157.8873,157.897,157.8287,157.858,35307.0
2024-02-22 14:10:00,161.75,161.81,161.71,161.8,43400.0,157.8678,157.9263,157.8287,157.9166,43400.0
2024-02-22 14:15:00,161.8,161.85,161.77,161.82,24217.0,157.9166,157.9654,157.8873,157.9361,24217.0
2024-02-22 14:20:00,161.82,161.94,161.82,161.94,51994.0,157.9361,158.0532,157.9361,158.0532,51994.0
2024-02-22 14:25:00,161.93,161.98,161.92,161.97,33297.0,158.0434,158.0922,158.0337,158.0825,33297.0
2024-02-22 14:30:00,161.97,161.98,161.68,161.69,28122.0,158.0825,158.0922,157.7994,157.8092,28122.0
2024-02-22 14:35:00,161.69,161.78,161.68,161.75,29915.0,157.8092,157.897,157.7994,157.8678,29915.0
2024-02-22 14:40:00,161.74,161.75,161.66,161.7,53074.0,157.858,157.8678,157.7799,157.819,53074.0
2024-02-22 14:45:00,161.7,161.71,161.57,161.59,49154.0,157.819,157.8287,157.6921,157.7116,49154.0
2024-02-22 14:50:00,161.58,161.63,161.53,161.63,42966.0,157.7018,157.7506,157.653,157.7506,42966.0
2024-02-22 14:55:00,161.64,161.64,161.44,161.52,102441.0,157.7604,157.7604,157.5652,157.6433,102441.0
2024-02-22 15:00:00,161.49,161.64,161.48,161.63,66898.0,157.614,157.7604,157.6042,157.7506,66898.0
2024-02-22 15:05:00,161.63,161.68,161.54,161.56,54112.0,157.7506,157.7994,157.6628,157.6823,54112.0
2024-02-22 15:10:00,161.55,161.66,161.52,161.59,38983.0,157.6726,157.7799,157.6433,157.7116,38983.0
2024-02-22 15:15:00,161.6,161.69,161.58,161.69,96111.0,157.7214,157.8092,157.7018,157.8092,96111.0
2024-02-22 15:20:00,161.69,161.78,161.65,161.77,53571.0,157.8092,157.897,157.7702,157.8873,53571.0
2024-02-22 15:25:00,161.76,161.79,161.7,161.73,66590.0,157.8775,157.9068,157.819,157.8482,66590.0
2024-02-22 15:30:00,161.73,161.73,161.59,161.66,65969.0,157.8482,157.8482,157.7116,157.7799,65969.0
2024-02-22 15:35:00,161.65,161.78,161.62,161.78,68680.0,157.7702,157.897,157.7409,157.897,68680.0
2024-02-22 15:40:00,161.78,161.85,161.69,161.69,83077.0,157.897,157.9654,157.8092,157.8092,83077.0
2024-02-22 15:45:00,161.68,161.71,161.64,161.68,80320.0,157.7994,157.8287,157.7604,157.7994,80320.0
2024-02-22 15:50:00,161.68,161.74,161.58,161.7,126773.0,157.7994,157.858,157.7018,157.819,126773.0
2024-02-22 15:55:00,161.71,161.86,161.57,161.59,330490.0,157.8287,157.9751,157.6921,157.7116,330490.0
2024-02-23 09:30:00,161.92,161.96,161.63,161.78,189074.0,158.0337,158.0727,157.7506,157.897,189074.0
2024-02-23 09:35:00,161.78,161.9,161.75,161.9,144397.0,157.897,158.0142,157.8678,158.0142,144397.0
2024-02-23 09:40:00,161.9,162.0,161.83,161.99,53542.0,158.0142,158.1118,157.9458,158.102,53542.0
2024-02-23 09:45:00,162.0,162.07,161.91,161.98,42437.0,158.1118,158.1801,158.0239,158.0922,42437.0
2024-02-23 09:50:00,161.98,162.0,161.76,161.99,94942.0,158.0922,158.1118,157.8775,158.102,94942.0
2024-02-23 09:55:00,161.98,162.06,161.8,162.04,103321.0,158.0922,158.1703,157.9166,158.1508,103321.0
2024-02-23 10:00:00,162.05,162.06,161.84,161.94,122270.0,158.1605,158.1703,157.9556,158.0532,122270.0
2024-02-23 10:05:00,161.95,162.09,161.94,162.09,38657.0,158.063,158.1996,158.0532,158.1996,38657.0
2024-02-23 10:10:00,162.09,162.11,161.99,162.1,41661.0,158.1996,158.2191,158.102,158.2093,41661.0
2024-02-23 10:15:00,162.1,162.12,162.04,162.08,33258.0,158.2093,158.2289,158.1508,158.1898,33258.0
2024-02-23 10:20:00,162.09,162.2,162.09,162.17,45293.0,158.1996,158.3069,158.1996,158.2777,45293.0
2024-02-23 10:25:00,162.18,162.23,162.11,162.11,30956.0,158.2874,158.3362,158.2191,158.2191,30956.0
2024-02-23 10:30:00,162.12,162.19,162.1,162.13,39007.0,158.2289,158.2972,158.2093,158.2386,39007.0
2024-02-23 10:35:00,162.13,162.25,162.11,162.23,49195.0,158.2386,158.3557,158.2191,158.3362,49195.0
2024-02-23 10:40:00,162.24,162.37,162.23,162.27,65228.0,158.346,158.4729,158.3362,158.3753,65228.0
2024-02-23 10:45:00,162.27,162.27,162.13,162.16,69188.0,158.3753,158.3753,158.2386,158.2679,69188.0
2024-02-23 10:50:00,162.18,162.22,162.13,162.16,104609.0,158.2874,158.3265,158.2386,158.2679,104609.0
2024-02-23 10:55:00,162.16,162.29,162.12,162.27,113179.0,158.2679,158.3948,158.2289,158.3753,113179.0
2024-02-23 11:00:00,162.27,162.29,161.95,161.98,102440.0,158.3753,158.3948,158.063,158.0922,102440.0
2024-02-23 11:05:00,161.98,162.11,161.97,162.06,206350.0,158.0922,158.2191,158.0825,158.1703,206350.0
2024-02-23 11:10:00,162.06,162.08,161.9,161.94,91611.0,158.1703,158.1898,158.0142,158.0532,91611.0
2024-02-23 11:15:00,161.92,161.99,161.88,161.94,49446.0,158.0337,158.102,157.9946,158.0532,49446.0
2024-02-23 11:20:00,161.94,162.03,161.94,161.99,65500.0,158.0532,158.141,158.0532,158.102,65500.0
2024-02-23 11:25:00,161.97,162.08,161.97,162.06,31397.0,158.0825,158.1898,158.0825,158.1703,31397.0
2024-02-23 11:30:00,162.07,162.08,161.97,162.02,54943.0,158.1801,158.1898,158.0825,158.1313,54943.0
2024-02-23 11:35:00,162.0,162.14,161.99,162.13,48544.0,158.1118,158.2484,158.102,158.2386,48544.0
2024-02-23 11:40:00,162.15,162.18,162.03,162.05,161612.0,158.2581,158.2874,158.141,158.1605,161612.0
2024-02-23 11:45:00,162.04,162.11,161.99,162.07,40057.0,158.1508,158.2191,158.102,158.1801,40057.0
2024-02-23 11:50:00,162.06,162.1,162.02,162.07,22924.0,158.1703,158.2093,158.1313,158.1801,22924.0
2024-02-23 11:55:00,162.06,162.12,162.01,162.05,46310.0,158.1703,158.2289,158.1215,158.1605,46310.0
2024-02-23 12:00:00,162.04,162.12,162.03,162.12,34444.0,158.1508,158.2289,158.141,158.2289,34444.0
2024-02-23 12:05:00,162.12,162.24,162.12,162.21,40383.0,158.2289,158.346,158.2289,158.3167,40383.0
2024-02-23 12:10:00,162.22,162.24,162.17,162.23,23272.0,158.3265,158.346,158.2777,158.3362,23272.0
2024-02-23 12:15:00,162.25,162.26,162.17,162.26,50162.0,158.3557,158.3655,158.2777,158.3655,50162.0
2024-02-23 12:20:00,162.27,162.3,162.2,162.21,27335.0,158.3753,158.4045,158.3069,158.3167,27335.0
2024-02-23 12:25:00,162.21,162.22,162.08,162.14,63952.0,158.3167,158.3265,158.1898,158.2484,63952.0
2024-02-23 12:30:00,162.13,162.17,162.01,162.16,41616.0,158.2386,158.2777,158.1215,158.2679,41616.0
2024-02-23 12:35:00,162.15,162.2,162.09,162.2,42293.0,158.2581,158.3069,158.1996,158.3069,42293.0
2024-02-23 12:40:00,162.19,162.19,162.08,162.19,126890.0,158.2972,158.2972,158.1898,158.2972,126890.0
2024-02-23 12:45:00,162.19,162.24,162.16,162.22,62946.0,158.2972,158.346,158.2679,158.3265,62946.0
2024-02-23 12:50:00,162.22,162.23,162.15,162.2,45958.0,158.3265,158.3362,158.2581,158.3069,45958.0
2024-02-23 12:55:00,162.2,162.22,162.16,162.21,33076.0,158.3069,158.3265,158.2679,158.3167,33076.0
2024-02-23 13:00:00,162.21,162.21,162.12,162.16,54662.0,158.3167,158.3167,158.2289,158.2679,54662.0
2024-02-23 13:05:00,162.16,162.2,162.13,162.15,286984.0,158.2679,158.3069,158.2386,158.2581,286984.0
2024-02-23 13:10:00,162.15,162.26,162.15,162.25,29763.0,158.2581,158.3655,158.2581,158.3557,29763.0
2024-02-23 13:15:00,162.25,162.29,162.23,162.28,53879.0,158.3557,158.3948,158.3362,158.385,53879.0
2024-02-23 13:20:00,162.28,162.33,162.27,162.33,61216.0,158.385,158.4338,158.3753,158.4338,61216.0
2024-02-23 13:25:00,162.34,162.36,162.3,162.35,44368.0,158.4436,158.4631,158.4045,158.4533,44368.0
2024-02-23 13:30:00,162.36,162.41,162.32,162.39,38607.0,158.4631,158.5119,158.4241,158.4924,38607.0
2024-02-23 13:35:00,162.39,162.4,162.36,162.38,40670.0,158.4924,158.5021,158.4631,158.4826,40670.0
2024-02-23 13:40:00,162.38,162.4,162.3,162.33,107704.0,158.4826,158.5021,158.4045,158.4338,107704.0
2024-02-23 13:45:00,162.33,162.35,162.3,162.32,60960.0,158.4338,158.4533,158.4045,158.4241,60960.0
2024-02-23 13:50:00,162.32,162.33,162.23,162.28,58053.0,158.4241,158.4338,158.3362,158.385,58053.0
2024-02-23 13:55:00,162.28,162.32,162.23,162.25,70158.0,158.385,158.4241,158.3362,158.3557,70158.0
2024-02-23 14:00:00,162.26,162.28,162.13,162.16,81364.0,158.3655,158.385,158.2386,158.2679,81364.0
2024-02-23 14:05:00,162.17,162.24,162.14,162.15,78334.0,158.2777,158.346,158.2484,158.2581,78334.0
2024-02-23 14:10:00,162.15,162.18,162.06,162.16,67243.0,158.2581,158.2874,158.1703,158.2679,67243.0
2024-02-23 14:15:00,162.17,162.18,162.09,162.13,72946.0,158.2777,158.2874,158.1996,158.2386,72946.0
2024-02-23 14:20:00,162.12,162.13,161.99,161.99,39577.0,158.2289,158.2386,158.102,158.102,39577.0
2024-02-23 14:25:00,162.0,162.04,161.96,162.0,12616.0,158.1118,158.1508,158.0727,158.1118,12616.0
2024-02-23 14:30:00,162.01,162.1,162.0,162.08,32141.0,158.1215,158.2093,158.1118,158.1898,32141.0
2024-02-23 14:35:00,162.08,162.08,161.99,162.07,23221.0,158.1898,158.1898,158.102,158.1801,23221.0
2024-02-23 14:40:00,162.07,162.09,162.0,162.02,64919.0,158.1801,158.1996,158.1118,158.1313,64919.0
2024-02-23 14:45:00,162.01,162.06,162.0,162.03,123984.0,158.1215,158.1703,158.1118,158.141,123984.0
2024-02-23 14:50:00,162.03,162.1,161.99,162.06,26335.0,158.141,158.2093,158.102,158.1703,26335.0
2024-02-23 14:55:00,162.06,162.13,162.06,162.11,14457.0,158.1703,158.2386,158.1703,158.2191,14457.0
2024-02-23 15:00:00,162.12,162.18,162.1,162.16,19157.0,158.2289,158.2874,158.2093,158.2679,19157.0
2024-02-23 15:05:00,162.16,162.19,162.04,162.08,22722.0,158.2679,158.2972,158.1508,158.1898,22722.0
2024-02-23 15:10:00,162.06,162.14,162.06,162.06,24097.0,158.1703,158.2484,158.1703,158.1703,24097.0
2024-02-23 15:15:00,162.08,162.16,162.07,162.14,27591.0,158.1898,158.2679,158.1801,158.2484,27591.0
2024-02-23 15:20:00,162.15,162.16,162.08,162.12,25782.0,158.2581,158.2679,158.1898,158.2289,25782.0
2024-02-23 15:25:00,162.12,162.2,162.08,162.09,61594.0,158.2289,158.3069,158.1898,158.1996,61594.0
2024-02-23 15:30:00,162.1,162.17,162.05,162.13,34183.0,158.2093,158.2777,158.1605,158.2386,34183.0
2024-02-23 15:35:00,162.14,162.19,162.08,162.12,83207.0,158.2484,158.2972,158.1898,158.2289,83207.0
2024-02-23 15:40:00,162.13,162.15,162.07,162.09,45038.0,158.2386,158.2581,158.1801,158.1996,45038.0
2024-02-23 15:45:00,162.09,162.23,162.07,162.23,49282.0,158.1996,158.3362,158.1801,158.3362,49282.0
2024-02-23 15:50:00,162.24,162.28,162.08,162.11,287002.0,158.346,158.385,158.1898,158.2191,287002.0
2024-02-23 15:55:00,162.1,162.15,161.99,161.99,240520.0,158.2093,158.2581,158.102,158.102,240520.0
2024-02-26 09:30:00,161.98,162.04,161.68,162.04,156791.0,158.0922,158.1508,157.7994,158.1508,156791.0
2024-02-26 09:35:00,162.04,162.12,161.86,161.96,116307.0,158.1508,158.2289,157.9751,158.0727,116307.0
2024-02-26 09:40:00,161.96,162.14,161.92,162.09,201457.0,158.0727,158.2484,158.0337,158.1996,201457.0
2024-02-26 09:45:00,162.08,162.15,162.01,162.11,81712.0,158.1898,158.2581,158.1215,158.2191,81712.0
2024-02-26 09:50:00,162.11,162.28,162.1,162.2,47058.0,158.2191,158.385,158.2093,158.3069,47058.0
2024-02-26 09:55:00,162.19,162.4,162.18,162.39,573550.0,158.2972,158.5021,158.2874,158.4924,573550.0
2024-02-26 10:00:00,162.41,162.41,162.19,162.24,169521.0,158.5119,158.5119,158.2972,158.346,169521.0
2024-02-26 10:05:00,162.23,162.26,162.13,162.16,58925.0,158.3362,158.3655,158.2386,158.2679,58925.0
2024-02-26 10:10:00,162.16,162.19,161.98,162.0,38780.0,158.2679,158.2972,158.0922,158.1118,38780.0
2024-02-26 10:15:00,162.0,162.01,161.81,161.84,76393.0,158.1118,158.1215,157.9263,157.9556,76393.0
2024-02-26 10:20:00,161.84,161.93,161.76,161.89,117727.0,157.9556,158.0434,157.8775,158.0044,117727.0
2024-02-26 10:25:00,161.88,161.97,161.87,161.94,35706.0,157.9946,158.0825,157.9849,158.0532,35706.0
2024-02-26 10:30:00,161.94,162.0,161.88,161.97,82705.0,158.0532,158.1118,157.9946,158.0825,82705.0
2024-02-26 10:35:00,161.98,162.03,161.92,161.93,24757.0,158.0922,158.141,158.0337,158.0434,24757.0
2024-02-26 10:40:00,161.92,161.98,161.83,161.84,27008.0,158.0337,158.0922,157.9458,157.9556,27008.0
2024-02-26 10:45:00,161.84,161.87,161.8,161.8,29539.0,157.9556,157.9849,157.9166,157.9166,29539.0
2024-02-26 10:50:00,161.8,161.84,161.75,161.8,31004.0,157.9166,157.9556,157.8678,157.9166,31004.0
2024-02-26 10:55:00,161.78,161.83,161.73,161.76,24289.0,157.897,157.9458,157.8482,157.8775,24289.0
2024-02-26 11:00:00,161.77,161.81,161.72,161.72,24192.0,157.8873,157.9263,157.8385,157.8385,24192.0
2024-02-26 11:05:00,161.72,161.76,161.65,161.71,27827.0,157.8385,157.8775,157.7702,157.8287,27827.0
2024-02-26 11:10:00,161.69,161.79,161.67,161.78,50496.0,157.8092,157.9068,157.7897,157.897,50496.0
2024-02-26 11:15:00,161.78,161.88,161.75,161.82,26392.0,157.897,157.9946,157.8678,157.9361,26392.0
2024-02-26 11:20:00,161.81,161.83,161.74,161.76,20944.0,157.9263,157.9458,157.858,157.8775,20944.0
2024-02-26 11:25:00,161.75,161.77,161.71,161.75,30758.0,157.8678,157.8873,157.8287,157.8678,30758.0
2024-02-26 11:30:00,161.75,161.76,161.7,161.71,25754.0,157.8678,157.8775,157.819,157.8287,25754.0
2024-02-26 11:35:00,161.7,161.74,161.63,161.74,37164.0,157.819,157.858,157.7506,157.858,37164.0
2024-02-26 11:40:00,161.75,161.76,161.7,161.72,27682.0,157.8678,157.8775,157.819,157.8385,27682.0
2024-02-26 11:45:00,161.72,161.81,161.71,161.8,24014.0,157.8385,157.9263,157.8287,157.9166,24014.0
2024-02-26 11:50:00,161.81,161.86,161.81,161.85,15290.0,157.9263,157.9751,157.9263,157.9654,15290.0
2024-02-26 11:55:00,161.87,161.91,161.84,161.86,30288.0,157.9849,158.0239,157.9556,157.9751,30288.0
2024-02-26 12:00:00,161.87,161.87,161.77,161.82,15012.0,157.9849,157.9849,157.8873,157.9361,15012.0
2024-02-26 12:05:00,161.81,161.84,161.78,161.8,14113.0,157.9263,157.9556,157.897,157.9166,14113.0
2024-02-26 12:10:00,161.79,161.82,161.78,161.8,14331.0,157.9068,157.9361,157.897,157.9166,14331.0
2024-02-26 12:15:00,161.8,161.81,161.76,161.76,21615.0,157.9166,157.9263,157.8775,157.8775,21615.0
2024-02-26 12:20:00,161.75,161.85,161.75,161.85,15715.0,157.8678,157.9654,157.8678,157.9654,15715.0
2024-02-26 12:25:00,161.84,161.87,161.81,161.86,13171.0,157.9556,157.9849,157.9263,157.9751,13171.0
2024-02-26 12:30:00,161.85,161.85,161.72,161.73,26387.0,157.9654,157.9654,157.8385,157.8482,26387.0
2024-02-26 12:35:00,161.74,161.76,161.7,161.73,32322.0,157.858,157.8775,157.819,157.8482,32322.0
2024-02-26 12:40:00,161.72,161.74,161.67,161.7,20277.0,157.8385,157.858,157.7897,157.819,20277.0
2024-02-26 12:45:00,161.7,161.73,161.68,161.72,56912.0,157.819,157.8482,157.7994,157.8385,56912.0
2024-02-26 12:50:00,161.72,161.73,161.64,161.68,23787.0,157.8385,157.8482,157.7604,157.7994,23787.0
2024-02-26 12:55:00,161.66,161.73,161.66,161.72,44757.0,157.7799,157.8482,157.7799,157.8385,44757.0
2024-02-26 13:00:00,161.72,161.75,161.65,161.68,54277.0,157.8385,157.8678,157.7702,157.7994,54277.0
2024-02-26 13:05:00,161.69,161.71,161.63,161.65,25549.0,157.8092,157.8287,157.7506,157.7702,25549.0
2024-02-26 13:10:00,161.65,161.7,161.64,161.7,12088.0,157.7702,157.819,157.7604,157.819,12088.0
2024-02-26 13:15:00,161.7,161.72,161.58,161.59,48323.0,157.819,157.8385,157.7018,157.7116,48323.0
2024-02-26 13:20:00,161.58,161.58,161.51,161.53,100289.0,157.7018,157.7018,157.6335,157.653,100289.0
2024-02-26 13:25:00,161.53,161.53,161.34,161.38,75833.0,157.653,157.653,157.4676,157.5066,75833.0
2024-02-26 13:30:00,161.38,161.42,161.28,161.3,136615.0,157.5066,157.5457,157.409,157.4286,136615.0
2024-02-26 13:35:00,161.3,161.37,161.23,161.36,54393.0,157.4286,157.4969,157.3602,157.4871,54393.0
2024-02-26 13:40:00,161.37,161.46,161.36,161.43,16167.0,157.4969,157.5847,157.4871,157.5554,16167.0
2024-02-26 13:45:00,161.44,161.47,161.37,161.39,15412.0,157.5652,157.5945,157.4969,157.5164,15412.0
2024-02-26 13:50:00,161.4,161.47,161.35,161.47,34564.0,157.5262,157.5945,157.4774,157.5945,34564.0
2024-02-26 13:55:00,161.46,161.49,161.44,161.49,21262.0,157.5847,157.614,157.5652,157.614,21262.0
2024-02-26 14:00:00,161.48,161.52,161.46,161.48,15340.0,157.6042,157.6433,157.5847,157.6042,15340.0
2024-02-26 14:05:00,161.48,161.56,161.45,161.46,38588.0,157.6042,157.6823,157.575,157.5847,38588.0
2024-02-26 14:10:00,161.45,161.47,161.34,161.35,44118.0,157.575,157.5945,157.4676,157.4774,44118.0
2024-02-26 14:15:00,161.35,161.38,161.32,161.38,22416.0,157.4774,157.5066,157.4481,157.5066,22416.0
2024-02-26 14:20:00,161.37,161.41,161.32,161.41,56242.0,157.4969,157.5359,157.4481,157.5359,56242.0
2024-02-26 14:25:00,161.41,161.5,161.4,161.5,67859.0,157.5359,157.6238,157.5262,157.6238,67859.0
2024-02-26 14:30:00,161.5,161.56,161.43,161.47,62316.0,157.6238,157.6823,157.5554,157.5945,62316.0
2024-02-26 14:35:00,161.47,161.51,161.37,161.46,65161.0,157.5945,157.6335,157.4969,157.5847,65161.0
2024-02-26 14:40:00,161.46,161.47,161.37,161.44,16847.0,157.5847,157.5945,157.4969,157.5652,16847.0
2024-02-26 14:45:00,161.44,161.46,161.39,161.42,16221.0,157.5652,157.5847,157.5164,157.5457,16221.0
2024-02-26 14:50:00,161.42,161.54,161.42,161.49,20771.0,157.5457,157.6628,157.5457,157.614,20771.0
2024-02-26 14:55:00,161.49,161.56,161.47,161.51,16120.0,157.614,157.6823,157.5945,157.6335,16120.0
2024-02-26 15:00:00,161.52,161.61,161.51,161.58,26618.0,157.6433,157.7311,157.6335,157.7018,26618.0
2024-02-26 15:05:00,161.58,161.62,161.55,161.62,21171.0,157.7018,157.7409,157.6726,157.7409,21171.0
2024-02-26 15:10:00,161.63,161.75,161.6,161.69,19123.0,157.7506,157.8678,157.7214,157.8092,19123.0
2024-02-26 15:15:00,161.68,161.72,161.59,161.6,22508.0,157.7994,157.8385,157.7116,157.7214,22508.0
2024-02-26 15:20:00,161.6,161.64,161.56,161.61,49955.0,157.7214,157.7604,157.6823,157.7311,49955.0
2024-02-26 15:25:00,161.59,161.66,161.59,161.65,19257.0,157.7116,157.7799,157.7116,157.7702,19257.0
2024-02-26 15:30:00,161.65,161.66,161.43,161.48,46446.0,157.7702,157.7799,157.5554,157.6042,46446.0
2024-02-26 15:35:00,161.47,161.52,161.42,161.48,25270.0,157.5945,157.6433,157.5457,157.6042,25270.0
2024-02-26 15:40:00,161.49,161.53,161.46,161.52,135197.0,157.614,157.653,157.5847,157.6433,135197.0
2024-02-26 15:45:00,161.51,161.69,161.5,161.69,71753.0,157.6335,157.8092,157.6238,157.8092,71753.0
2024-02-26 15:50:00,161.7,161.72,161.48,161.49,127724.0,157.819,157.8385,157.6042,157.614,127724.0
2024-02-26 15:55:00,161.5,161.56,161.29,161.33,210040.0,157.6238,157.6823,157.4188,157.4578,210040.0
2024-02-27 09:30:00,161.87,161.96,161.61,161.61,66471.0,157.9849,158.0727,157.7311,157.7311,66471.0
2024-02-27 09:35:00,161.63,161.87,161.58,161.83,109943.0,157.7506,157.9849,157.7018,157.9458,109943.0
2024-02-27 09:40:00,161.82,162.01,161.74,161.8,328443.0,157.9361,158.1215,157.858,157.9166,328443.0
2024-02-27 09:45:00,161.8,162.01,161.8,161.85,82813.0,157.9166,158.1215,157.9166,157.9654,82813.0
2024-02-27 09:50:00,161.84,161.88,161.76,161.78,44630.0,157.9556,157.9946,157.8775,157.897,44630.0
2024-02-27 09:55:00,161.79,161.91,161.76,161.91,47984.0,157.9068,158.0239,157.8775,158.0239,47984.0
2024-02-27 10:00:00,161.92,162.02,161.81,161.86,73493.0,158.0337,158.1313,157.9263,157.9751,73493.0
2024-02-27 10:05:00,161.85,161.85,161.7,161.7,75270.0,157.9654,157.9654,157.819,157.819,75270.0
2024-02-27 10:10:00,161.7,161.75,161.64,161.67,47394.0,157.819,157.8678,157.7604,157.7897,47394.0
2024-02-27 10:15:00,161.67,161.8,161.66,161.76,12028.0,157.7897,157.9166,157.7799,157.8775,12028.0
2024-02-27 10:20:00,161.76,161.79,161.71,161.73,46314.0,157.8775,157.9068,157.8287,157.8482,46314.0
2024-02-27 10:25:00,161.72,161.88,161.72,161.88,19098.0,157.8385,157.9946,157.8385,157.9946,19098.0
2024-02-27 10:30:00,161.87,161.91,161.84,161.89,16234.0,157.9849,158.0239,157.9556,158.0044,16234.0
2024-02-27 10:35:00,161.89,161.94,161.78,161.79,21777.0,158.0044,158.0532,157.897,157.9068,21777.0
2024-02-27 10:40:00,161.79,161.82,161.73,161.74,44811.0,157.9068,157.9361,157.8482,157.858,44811.0
2024-02-27 10:45:00,161.73,161.77,161.69,161.74,20651.0,157.8482,157.8873,157.8092,157.858,20651.0
2024-02-27 10:50:00,161.77,161.83,161.72,161.74,13208.0,157.8873,157.9458,157.8385,157.858,13208.0
2024-02-27 10:55:00,161.76,161.83,161.76,161.83,169200.0,157.8775,157.9458,157.8775,157.9458,169200.0
2024-02-27 11:00:00,161.83,161.91,161.83,161.88,147032.0,157.9458,158.0239,157.9458,157.9946,147032.0
2024-02-27 11:05:00,161.87,161.9,161.83,161.87,18137.0,157.9849,158.0142,157.9458,157.9849,18137.0
2024-02-27 11:10:00,161.84,161.87,161.81,161.84,23973.0,157.9556,157.9849,157.9263,157.9556,23973.0
2024-02-27 11:15:00,161.83,161.84,161.78,161.82,10102.0,157.9458,157.9556,157.897,157.9361,10102.0
2024-02-27 11:20:00,161.81,161.86,161.79,161.84,5317.0,157.9263,157.9751,157.9068,157.9556,5317.0
2024-02-27 11:25:00,161.84,161.89,161.82,161.84,51223.0,157.9556,158.0044,157.9361,157.9556,51223.0
2024-02-27 11:30:00,161.85,161.91,161.82,161.87,46833.0,157.9654,158.0239,157.9361,157.9849,46833.0
2024-02-27 11:35:00,161.87,161.88,161.77,161.88,31756.0,157.9849,157.9946,157.8873,157.9946,31756.0
2024-02-27 11:40:00,161.87,161.87,161.78,161.78,9478.0,157.9849,157.9849,157.897,157.897,9478.0
2024-02-27 11:45:00,161.77,161.83,161.77,161.81,42375.0,157.8873,157.9458,157.8873,157.9263,42375.0
2024-02-27 11:50:00,161.82,161.88,161.8,161.84,16439.0,157.9361,157.9946,157.9166,157.9556,16439.0
2024-02-27 11:55:00,161.86,161.9,161.85,161.88,32525.0,157.9751,158.0142,157.9654,157.9946,32525.0
2024-02-27 12:00:00,161.88,161.91,161.86,161.88,11309.0,157.9946,158.0239,157.9751,157.9946,11309.0
2024-02-27 12:05:00,161.88,161.88,161.83,161.83,10914.0,157.9946,157.9946,157.9458,157.9458,10914.0
2024-02-27 12:10:00,161.83,161.86,161.77,161.78,17320.0,157.9458,157.9751,157.8873,157.897,17320.0
2024-02-27 12:15:00,161.78,161.81,161.73,161.79,27655.0,157.897,157.9263,157.8482,157.9068,27655.0
2024-02-27 12:20:00,161.78,161.82,161.73,161.75,31965.0,157.897,157.9361,157.8482,157.8678,31965.0
2024-02-27 12:25:00,161.74,161.82,161.74,161.76,74554.0,157.858,157.9361,157.858,157.8775,74554.0
2024-02-27 12:30:00,161.75,161.82,161.75,161.82,17392.0,157.8678,157.9361,157.8678,157.9361,17392.0
2024-02-27 12:35:00,161.82,161.85,161.73,161.75,21610.0,157.9361,157.9654,157.8482,157.8678,21610.0
2024-02-27 12:40:00,161.74,161.78,161.72,161.75,14234.0,157.858,157.897,157.8385,157.8678,14234.0
2024-02-27 12:45:00,161.75,161.79,161.72,161.75,15910.0,157.8678,157.9068,157.8385,157.8678,15910.0
2024-02-27 12:50:00,161.75,161.81,161.74,161.8,16248.0,157.8678,157.9263,157.858,157.9166,16248.0
2024-02-27 12:55:00,161.8,161.81,161.71,161.73,14472.0,157.9166,157.9263,157.8287,157.8482,14472.0
2024-02-27 13:00:00,161.72,161.85,161.65,161.83,37501.0,157.8385,157.9654,157.7702,157.9458,37501.0
2024-02-27 13:05:00,161.83,161.88,161.81,161.84,34045.0,157.9458,157.9946,157.9263,157.9556,34045.0
2024-02-27 13:10:00,161.86,161.88,161.79,161.8,15281.0,157.9751,157.9946,157.9068,157.9166,15281.0
2024-02-27 13:15:00,161.81,161.82,161.75,161.75,19341.0,157.9263,157.9361,157.8678,157.8678,19341.0
2024-02-27 13:20:00,161.75,161.85,161.72,161.84,37125.0,157.8678,157.9654,157.8385,157.9556,37125.0
2024-02-27 13:25:00,161.84,161.85,161.75,161.75,24845.0,157.9556,157.9654,157.8678,157.8678,24845.0
2024-02-27 13:30:00,161.75,161.8,161.71,161.78,10000.0,157.8678,157.9166,157.8287,157.897,10000.0
2024-02-27 13:35:00,161.78,161.81,161.77,161.81,11528.0,157.897,157.9263,157.8873,157.9263,11528.0
2024-02-27 13:40:00,161.8,161.82,161.76,161.8,22103.0,157.9166,157.9361,157.8775,157.9166,22103.0
2024-02-27 13:45:00,161.79,161.81,161.75,161.81,7408.0,157.9068,157.9263,157.8678,157.9263,7408.0
2024-02-27 13:50:00,161.81,161.83,161.75,161.77,41205.0,157.9263,157.9458,157.8678,157.8873,41205.0
2024-02-27 13:55:00,161.78,161.85,161.77,161.78,18371.0,157.897,157.9654,157.8873,157.897,18371.0
2024-02-27 14:00:00,161.79,161.8,161.71,161.73,11094.0,157.9068,157.9166,157.8287,157.8482,11094.0
2024-02-27 14:05:00,161.74,161.78,161.72,161.76,6497.0,157.858,157.897,157.8385,157.8775,6497.0
2024-02-27 14:10:00,161.77,161.77,161.72,161.73,19909.0,157.8873,157.8873,157.8385,157.8482,19909.0
2024-02-27 14:15:00,161.72,161.83,161.72,161.77,15553.0,157.8385,157.9458,157.8385,157.8873,15553.0
2024-02-27 14:20:00,161.75,161.76,161.68,161.72,20944.0,157.8678,157.8775,157.7994,157.8385,20944.0
2024-02-27 14:25:00,161.73,161.73,161.67,161.69,13131.0,157.8482,157.8482,157.7897,157.8092,13131.0
2024-02-27 14:30:00,161.7,161.75,161.68,161.69,15587.0,157.819,157.8678,157.7994,157.8092,15587.0
2024-02-27 14:35:00,161.69,161.71,161.64,161.65,50582.0,157.8092,157.8287,157.7604,157.7702,50582.0
2024-02-27 14:40:00,161.65,161.66,161.58,161.61,20900.0,157.7702,157.7799,157.7018,157.7311,20900.0
2024-02-27 14:45:00,161.62,161.62,161.54,161.58,133965.0,157.7409,157.7409,157.6628,157.7018,133965.0
2024-02-27 14:50:00,161.58,161.63,161.52,161.59,60305.0,157.7018,157.7506,157.6433,157.7116,60305.0
2024-02-27 14:55:00,161.59,161.71,161.59,161.71,35760.0,157.7116,157.8287,157.7116,157.8287,35760.0
2024-02-27 15:00:00,161.71,161.77,161.69,161.77,15744.0,157.8287,157.8873,157.8092,157.8873,15744.0
2024-02-27 15:05:00,161.77,161.79,161.74,161.78,57997.0,157.8873,157.9068,157.858,157.897,57997.0
2024-02-27 15:10:00,161.78,161.82,161.78,161.81,27700.0,157.897,157.9361,157.897,157.9263,27700.0
2024-02-27 15:15:00,161.81,161.82,161.73,161.77,46030.0,157.9263,157.9361,157.8482,157.8873,46030.0
2024-02-27 15:20:00,161.76,161.86,161.74,161.86,114803.0,157.8775,157.9751,157.858,157.9751,114803.0
2024-02-27 15:25:00,161.86,161.9,161.8,161.86,33701.0,157.9751,158.0142,157.9166,157.9751,33701.0
2024-02-27 15:30:00,161.86,161.86,161.78,161.86,44441.0,157.9751,157.9751,157.897,157.9751,44441.0
2024-02-27 15:35:00,161.86,161.89,161.82,161.87,47921.0,157.9751,158.0044,157.9361,157.9849,47921.0
2024-02-27 15:40:00,161.86,161.96,161.84,161.94,44619.0,157.9751,158.0727,157.9556,158.0532,44619.0
2024-02-27 15:45:00,161.94,161.98,161.92,161.97,81133.0,158.0532,158.0922,158.0337,158.0825,81133.0
2024-02-27 15:50:00,161.98,162.06,161.9,162.0,161534.0,158.0922,158.1703,158.0142,158.1118,161534.0
2024-02-27 15:55:00,162.0,162.11,161.98,162.04,213566.0,158.1118,158.2191,158.0922,158.1508,213566.0
2024-02-28 09:30:00,161.67,161.71,161.49,161.69,160805.0,157.7897,157.8287,157.614,157.8092,160805.0
2024-02-28 09:35:00,161.7,161.78,161.65,161.73,38863.0,157.819,157.897,157.7702,157.8482,38863.0
2024-02-28 09:40:00,161.73,161.9,161.72,161.88,24957.0,157.8482,158.0142,157.8385,157.9946,24957.0
2024-02-28 09:45:00,161.91,162.04,161.91,161.98,87949.0,158.0239,158.1508,158.0239,158.0922,87949.0
2024-02-28 09:50:00,161.98,162.08,161.83,161.88,38251.0,158.0922,158.1898,157.9458,157.9946,38251.0
2024-02-28 09:55:00,161.87,162.01,161.85,161.99,23641.0,157.9849,158.1215,157.9654,158.102,23641.0
2024-02-28 10:00:00,162.04,162.06,161.95,161.99,25678.0,158.1508,158.1703,158.063,158.102,25678.0
2024-02-28 10:05:00,162.0,162.18,162.0,162.16,61509.0,158.1118,158.2874,158.1118,158.2679,61509.0
2024-02-28 10:10:00,162.16,162.23,162.14,162.15,159848.0,158.2679,158.3362,158.2484,158.2581,159848.0
2024-02-28 10:15:00,162.16,162.19,162.06,162.06,120062.0,158.2679,158.2972,158.1703,158.1703,120062.0
2024-02-28 10:20:00,162.06,162.09,162.01,162.03,74201.0,158.1703,158.1996,158.1215,158.141,74201.0
2024-02-28 10:25:00,162.06,162.1,162.05,162.09,17015.0,158.1703,158.2093,158.1605,158.1996,17015.0
2024-02-28 10:30:00,162.09,162.26,162.06,162.25,33182.0,158.1996,158.3655,158.1703,158.3557,33182.0
2024-02-28 10:35:00,162.25,162.3,162.2,162.21,38810.0,158.3557,158.4045,158.3069,158.3167,38810.0
2024-02-28 10:40:00,162.22,162.26,162.21,162.25,9999.0,158.3265,158.3655,158.3167,158.3557,9999.0
2024-02-28 10:45:00,162.25,162.34,162.21,162.34,37037.0,158.3557,158.4436,158.3167,158.4436,37037.0
2024-02-28 10:50:00,162.35,162.42,162.35,162.39,28266.0,158.4533,158.5217,158.4533,158.4924,28266.0
2024-02-28 10:55:00,162.38,162.44,162.36,162.42,21607.0,158.4826,158.5412,158.4631,158.5217,21607.0
2024-02-28 11:00:00,162.43,162.49,162.36,162.4,85571.0,158.5314,158.59,158.4631,158.5021,85571.0
2024-02-28 11:05:00,162.41,162.46,162.35,162.35,18592.0,158.5119,158.5607,158.4533,158.4533,18592.0
2024-02-28 11:10:00,162.35,162.37,162.32,162.33,34542.0,158.4533,158.4729,158.4241,158.4338,34542.0
2024-02-28 11:15:00,162.34,162.34,162.25,162.25,41345.0,158.4436,158.4436,158.3557,158.3557,41345.0
2024-02-28 11:20:00,162.25,162.27,162.21,162.22,38870.0,158.3557,158.3753,158.3167,158.3265,38870.0
2024-02-28 11:25:00,162.23,162.23,162.16,162.22,30455.0,158.3362,158.3362,158.2679,158.3265,30455.0
2024-02-28 11:30:00,162.25,162.25,162.07,162.08,27324.0,158.3557,158.3557,158.1801,158.1898,27324.0
2024-02-28 11:35:00,162.09,162.16,162.07,162.16,20123.0,158.1996,158.2679,158.1801,158.2679,20123.0
2024-02-28 11:40:00,162.16,162.18,162.13,162.16,30639.0,158.2679,158.2874,158.2386,158.2679,30639.0
2024-02-28 11:45:00,162.18,162.25,162.18,162.22,17950.0,158.2874,158.3557,158.2874,158.3265,17950.0
2024-02-28 11:50:00,162.23,162.26,162.22,162.26,37338.0,158.3362,158.3655,158.3265,158.3655,37338.0
2024-02-28 11:55:00,162.26,162.28,162.18,162.22,18764.0,158.3655,158.385,158.2874,158.3265,18764.0
2024-02-28 12:00:00,162.22,162.27,162.17,162.25,33906.0,158.3265,158.3753,158.2777,158.3557,33906.0
2024-02-28 12:05:00,162.24,162.25,162.19,162.19,14103.0,158.346,158.3557,158.2972,158.2972,14103.0
2024-02-28 12:10:00,162.21,162.25,162.18,162.19,4610.0,158.3167,158.3557,158.2874,158.2972,4610.0
2024-02-28 12:15:00,162.2,162.2,162.13,162.13,15768.0,158.3069,158.3069,158.2386,158.2386,15768.0
2024-02-28 12:20:00,162.12,162.16,162.11,162.12,18272.0,158.2289,158.2679,158.2191,158.2289,18272.0
2024-02-28 12:25:00,162.11,162.11,162.06,162.1,25375.0,158.2191,158.2191,158.1703,158.2093,25375.0
2024-02-28 12:30:00,162.09,162.09,162.0,162.07,16538.0,158.1996,158.1996,158.1118,158.1801,16538.0
2024-02-28 12:35:00,162.08,162.1,162.01,162.02,15020.0,158.1898,158.2093,158.1215,158.1313,15020.0
2024-02-28 12:40:00,162.01,162.15,161.99,162.14,34983.0,158.1215,158.2581,158.102,158.2484,34983.0
2024-02-28 12:45:00,162.13,162.17,162.1,162.16,44118.0,158.2386,158.2777,158.2093,158.2679,44118.0
2024-02-28 12:50:00,162.16,162.16,162.12,162.15,38347.0,158.2679,158.2679,158.2289,158.2581,38347.0
2024-02-28 12:55:00,162.15,162.18,162.11,162.13,11651.0,158.2581,158.2874,158.2191,158.2386,11651.0
2024-02-28 13:00:00,162.12,162.14,162.06,162.12,7539.0,158.2289,158.2484,158.1703,158.2289,7539.0
2024-02-28 13:05:00,162.11,162.11,162.02,162.09,16921.0,158.2191,158.2191,158.1313,158.1996,16921.0
2024-02-28 13:10:00,162.09,162.17,162.06,162.17,24117.0,158.1996,158.2777,158.1703,158.2777,24117.0
2024-02-28 13:15:00,162.17,162.23,162.14,162.2,33159.0,158.2777,158.3362,158.2484,158.3069,33159.0
2024-02-28 13:20:00,162.21,162.28,162.19,162.27,13261.0,158.3167,158.385,158.2972,158.3753,13261.0
2024-02-28 13:25:00,162.27,162.34,162.25,162.34,27298.0,158.3753,158.4436,158.3557,158.4436,27298.0
2024-02-28 13:30:00,162.36,162.41,162.32,162.35,21893.0,158.4631,158.5119,158.4241,158.4533,21893.0
2024-02-28 13:35:00,162.36,162.38,162.33,162.37,17342.0,158.4631,158.4826,158.4338,158.4729,17342.0
2024-02-28 13:40:00,162.38,162.39,162.31,162.35,27986.0,158.4826,158.4924,158.4143,158.4533,27986.0
2024-02-28 13:45:00,162.34,162.36,162.32,162.33,24379.0,158.4436,158.4631,158.4241,158.4338,24379.0
2024-02-28 13:50:00,162.32,162.35,162.31,162.33,24302.0,158.4241,158.4533,158.4143,158.4338,24302.0
2024-02-28 13:55:00,162.34,162.39,162.34,162.37,60078.0,158.4436,158.4924,158.4436,158.4729,60078.0
2024-02-28 14:00:00,162.38,162.4,162.27,162.3,11889.0,158.4826,158.5021,158.3753,158.4045,11889.0
2024-02-28 14:05:00,162.3,162.3,162.19,162.22,19609.0,158.4045,158.4045,158.2972,158.3265,19609.0
2024-02-28 14:10:00,162.2,162.22,162.06,162.08,24225.0,158.3069,158.3265,158.1703,158.1898,24225.0
2024-02-28 14:15:00,162.05,162.23,162.01,162.22,92278.0,158.1605,158.3362,158.1215,158.3265,92278.0
2024-02-28 14:20:00,162.21,162.23,162.17,162.19,35359.0,158.3167,158.3362,158.2777,158.2972,35359.0
2024-02-28 14:25:00,162.19,162.21,162.12,162.14,19552.0,158.2972,158.3167,158.2289,158.2484,19552.0
2024-02-28 14:30:00,162.13,162.13,162.05,162.07,33352.0,158.2386,158.2386,158.1605,158.1801,33352.0
2024-02-28 14:35:00,162.05,162.07,161.98,162.04,47219.0,158.1605,158.1801,158.0922,158.1508,47219.0
2024-02-28 14:40:00,162.06,162.08,162.02,162.07,38291.0,158.1703,158.1898,158.1313,158.1801,38291.0
2024-02-28 14:45:00,162.06,162.12,162.04,162.04,40216.0,158.1703,158.2289,158.1508,158.1508,40216.0
2024-02-28 14:50:00,162.04,162.06,161.95,162.05,65754.0,158.1508,158.1703,158.063,158.1605,65754.0
2024-02-28 14:55:00,162.05,162.12,162.04,162.09,26207.0,158.1605,158.2289,158.1508,158.1996,26207.0
2024-02-28 15:00:00,162.1,162.22,162.09,162.17,97877.0,158.2093,158.3265,158.1996,158.2777,97877.0
2024-02-28 15:05:00,162.17,162.17,162.01,162.06,74271.0,158.2777,158.2777,158.1215,158.1703,74271.0
2024-02-28 15:10:00,162.05,162.1,162.01,162.03,37336.0,158.1605,158.2093,158.1215,158.141,37336.0
2024-02-28 15:15:00,162.03,162.07,162.01,162.04,76210.0,158.141,158.1801,158.1215,158.1508,76210.0
2024-02-28 15:20:00,162.04,162.07,161.98,162.03,76672.0,158.1508,158.1801,158.0922,158.141,76672.0
2024-02-28 15:25:00,162.02,162.1,161.99,162.08,43294.0,158.1313,158.2093,158.102,158.1898,43294.0
2024-02-28 15:30:00,162.09,162.09,162.02,162.06,58057.0,158.1996,158.1996,158.1313,158.1703,58057.0
2024-02-28 15:35:00,162.04,162.05,161.99,162.02,58113.0,158.1508,158.1605,158.102,158.1313,58113.0
2024-02-28 15:40:00,162.02,162.04,161.96,161.97,68003.0,158.1313,158.1508,158.0727,158.0825,68003.0
2024-02-28 15:45:00,161.97,162.05,161.93,162.04,86014.0,158.0825,158.1605,158.0434,158.1508,86014.0
2024-02-28 15:50:00,162.04,162.06,161.84,161.91,138858.0,158.1508,158.1703,157.9556,158.0239,138858.0
2024-02-28 15:55:00,161.92,162.14,161.91,162.11,214284.0,158.0337,158.2484,158.0239,158.2191,214284.0
2024-02-29 09:30:00,162.89,163.04,162.68,163.01,113483.0,158.9804,159.1268,158.7754,159.0975,113483.0
2024-02-29 09:35:00,163.01,163.15,162.95,163.13,100739.0,159.0975,159.2341,159.0389,159.2146,100739.0
2024-02-29 09:40:00,163.12,163.22,163.05,163.12,41191.0,159.2049,159.3025,159.1365,159.2049,41191.0
2024-02-29 09:45:00,163.12,163.13,163.03,163.05,29049.0,159.2049,159.2146,159.117,159.1365,29049.0
2024-02-29 09:50:00,163.06,163.07,162.82,162.83,48344.0,159.1463,159.1561,158.9121,158.9218,48344.0
2024-02-29 09:55:00,162.83,162.94,162.79,162.94,19582.0,158.9218,159.0292,158.8828,159.0292,19582.0
2024-02-29 10:00:00,162.96,162.98,162.89,162.95,37412.0,159.0487,159.0682,158.9804,159.0389,37412.0
2024-02-29 10:05:00,162.95,162.97,162.73,162.74,44959.0,159.0389,159.0585,158.8242,158.834,44959.0
2024-02-29 10:10:00,162.75,162.77,162.27,162.31,161420.0,158.8437,158.8633,158.3753,158.4143,161420.0
2024-02-29 10:15:00,162.31,162.52,162.3,162.48,211540.0,158.4143,158.6193,158.4045,158.5802,211540.0
2024-02-29 10:20:00,162.49,162.53,162.38,162.51,38651.0,158.59,158.629,158.4826,158.6095,38651.0
2024-02-29 10:25:00,162.52,162.67,162.52,162.66,134657.0,158.6193,158.7657,158.6193,158.7559,134657.0
2024-02-29 10:30:00,162.65,162.72,162.56,162.57,111918.0,158.7461,158.8145,158.6583,158.6681,111918.0
2024-02-29 10:35:00,162.56,162.63,162.53,162.56,77682.0,158.6583,158.7266,158.629,158.6583,77682.0
2024-02-29 10:40:00,162.56,162.61,162.5,162.53,73120.0,158.6583,158.7071,158.5997,158.629,73120.0
2024-02-29 10:45:00,162.53,162.71,162.48,162.71,62080.0,158.629,158.8047,158.5802,158.8047,62080.0
2024-02-29 10:50:00,162.71,162.73,162.58,162.59,33120.0,158.8047,158.8242,158.6778,158.6876,33120.0
2024-02-29 10:55:00,162.59,162.71,162.57,162.7,34615.0,158.6876,158.8047,158.6681,158.7949,34615.0
2024-02-29 11:00:00,162.71,162.75,162.62,162.69,49989.0,158.8047,158.8437,158.7169,158.7852,49989.0
2024-02-29 11:05:00,162.7,162.76,162.68,162.72,36090.0,158.7949,158.8535,158.7754,158.8145,36090.0
2024-02-29 11:10:00,162.73,162.76,162.68,162.72,30987.0,158.8242,158.8535,158.7754,158.8145,30987.0
2024-02-29 11:15:00,162.72,162.77,162.71,162.75,42097.0,158.8145,158.8633,158.8047,158.8437,42097.0
2024-02-29 11:20:00,162.75,162.77,162.7,162.72,27956.0,158.8437,158.8633,158.7949,158.8145,27956.0
2024-02-29 11:25:00,162.71,162.75,162.63,162.63,41958.0,158.8047,158.8437,158.7266,158.7266,41958.0
2024-02-29 11:30:00,162.62,162.62,162.47,162.48,51223.0,158.7169,158.7169,158.5705,158.5802,51223.0
2024-02-29 11:35:00,162.49,162.54,162.22,162.23,46739.0,158.59,158.6388,158.3265,158.3362,46739.0
2024-02-29 11:40:00,162.24,162.31,162.11,162.3,73895.0,158.346,158.4143,158.2191,158.4045,73895.0
2024-02-29 11:45:00,162.3,162.42,162.23,162.41,27540.0,158.4045,158.5217,158.3362,158.5119,27540.0
2024-02-29 11:50:00,162.4,162.43,162.35,162.38,33628.0,158.5021,158.5314,158.4533,158.4826,33628.0
2024-02-29 11:55:00,162.4,162.47,162.37,162.41,13432.0,158.5021,158.5705,158.4729,158.5119,13432.0
2024-02-29 12:00:00,162.4,162.52,162.39,162.47,27546.0,158.5021,158.6193,158.4924,158.5705,27546.0
2024-02-29 12:05:00,162.47,162.49,162.33,162.36,17385.0,158.5705,158.59,158.4338,158.4631,17385.0
2024-02-29 12:10:00,162.38,162.44,162.38,162.42,11223.0,158.4826,158.5412,158.4826,158.5217,11223.0
2024-02-29 12:15:00,162.44,162.48,162.4,162.45,24338.0,158.5412,158.5802,158.5021,158.5509,24338.0
2024-02-29 12:20:00,162.43,162.5,162.41,162.45,25296.0,158.5314,158.5997,158.5119,158.5509,25296.0
2024-02-29 12:25:00,162.44,162.47,162.36,162.39,43427.0,158.5412,158.5705,158.4631,158.4924,43427.0
2024-02-29 12:30:00,162.39,162.45,162.39,162.42,14362.0,158.4924,158.5509,158.4924,158.5217,14362.0
2024-02-29 12:35:00,162.43,162.49,162.42,162.48,17153.0,158.5314,158.59,158.5217,158.5802,17153.0
2024-02-29 12:40:00,162.5,162.55,162.46,162.53,24435.0,158.5997,158.6485,158.5607,158.629,24435.0
2024-02-29 12:45:00,162.52,162.64,162.5,162.61,34973.0,158.6193,158.7364,158.5997,158.7071,34973.0
2024-02-29 12:50:00,162.63,162.72,162.62,162.7,17479.0,158.7266,158.8145,158.7169,158.7949,17479.0
2024-02-29 12:55:00,162.69,162.69,162.66,162.69,24801.0,158.7852,158.7852,158.7559,158.7852,24801.0
2024-02-29 13:00:00,162.69,162.72,162.65,162.71,14627.0,158.7852,158.8145,158.7461,158.8047,14627.0
2024-02-29 13:05:00,162.7,162.71,162.66,162.69,17777.0,158.7949,158.8047,158.7559,158.7852,17777.0
2024-02-29 13:10:00,162.7,162.76,162.68,162.74,24609.0,158.7949,158.8535,158.7754,158.834,24609.0
2024-02-29 13:15:00,162.75,162.76,162.71,162.75,15464.0,158.8437,158.8535,158.8047,158.8437,15464.0
2024-02-29 13:20:00,162.78,162.79,162.65,162.7,22582.0,158.873,158.8828,158.7461,158.7949,22582.0
2024-02-29 13:25:00,162.71,162.81,162.71,162.78,22143.0,158.8047,158.9023,158.8047,158.873,22143.0
2024-02-29 13:30:00,162.79,162.83,162.76,162.81,39564.0,158.8828,158.9218,158.8535,158.9023,39564.0
2024-02-29 13:35:00,162.81,162.85,162.78,162.81,13086.0,158.9023,158.9413,158.873,158.9023,13086.0
2024-02-29 13:40:00,162.8,162.81,162.75,162.78,11978.0,158.8925,158.9023,158.8437,158.873,11978.0
2024-02-29 13:45:00,162.8,162.84,162.79,162.81,25189.0,158.8925,158.9316,158.8828,158.9023,25189.0
2024-02-29 13:50:00,162.82,162.9,162.81,162.89,23773.0,158.9121,158.9901,158.9023,158.9804,23773.0
2024-02-29 13:55:00,162.89,162.92,162.85,162.88,48991.0,158.9804,159.0097,158.9413,158.9706,48991.0
2024-02-29 14:00:00,162.89,162.95,162.88,162.91,25527.0,158.9804,159.0389,158.9706,158.9999,25527.0
2024-02-29 14:05:00,162.92,162.93,162.83,162.85,42338.0,159.0097,159.0194,158.9218,158.9413,42338.0
2024-02-29 14:10:00,162.85,162.88,162.81,162.85,76894.0,158.9413,158.9706,158.9023,158.9413,76894.0
2024-02-29 14:15:00,162.87,162.94,162.85,162.92,73325.0,158.9609,159.0292,158.9413,159.0097,73325.0
2024-02-29 14:20:00,162.92,162.96,162.85,162.87,33818.0,159.0097,159.0487,158.9413,158.9609,33818.0
2024-02-29 14:25:00,162.87,162.87,162.73,162.78,46925.0,158.9609,158.9609,158.8242,158.873,46925.0
2024-02-29 14:30:00,162.79,162.87,162.76,162.82,44427.0,158.8828,158.9609,158.8535,158.9121,44427.0
2024-02-29 14:35:00,162.82,162.82,162.77,162.78,18060.0,158.9121,158.9121,158.8633,158.873,18060.0
2024-02-29 14:40:00,162.78,162.8,162.67,162.68,44562.0,158.873,158.8925,158.7657,158.7754,44562.0
2024-02-29 14:45:00,162.67,162.68,162.61,162.65,35341.0,158.7657,158.7754,158.7071,158.7461,35341.0
2024-02-29 14:50:00,162.66,162.67,162.59,162.61,37885.0,158.7559,158.7657,158.6876,158.7071,37885.0
2024-02-29 14:55:00,162.61,162.72,162.6,162.72,19735.0,158.7071,158.8145,158.6973,158.8145,19735.0
2024-02-29 15:00:00,162.73,162.77,162.69,162.74,52093.0,158.8242,158.8633,158.7852,158.834,52093.0
2024-02-29 15:05:00,162.74,162.8,162.73,162.8,25864.0,158.834,158.8925,158.8242,158.8925,25864.0
2024-02-29 15:10:00,162.8,162.83,162.76,162.77,29311.0,158.8925,158.9218,158.8535,158.8633,29311.0
2024-02-29 15:15:00,162.77,162.82,162.76,162.81,61253.0,158.8633,158.9121,158.8535,158.9023,61253.0
2024-02-29 15:20:00,162.81,162.84,162.78,162.8,122031.0,158.9023,158.9316,158.873,158.8925,122031.0
2024-02-29 15:25:00,162.79,162.85,162.77,162.83,106439.0,158.8828,158.9413,158.8633,158.9218,106439.0
2024-02-29 15:30:00,162.83,162.92,162.82,162.88,101948.0,158.9218,159.0097,158.9121,158.9706,101948.0
2024-02-29 15:35:00,162.89,162.93,162.85,162.91,133831.0,158.9804,159.0194,158.9413,158.9999,133831.0
2024-02-29 15:40:00,162.93,163.02,162.91,162.95,182529.0,159.0194,159.1073,158.9999,159.0389,182529.0
2024-02-29 15:45:00,162.95,163.12,162.94,163.06,251918.0,159.0389,159.2049,159.0292,159.1463,251918.0
2024-02-29 15:50:00,163.06,163.07,162.94,163.06,519278.0,159.1463,159.1561,159.0292,159.1463,519278.0
2024-02-29 15:55:00,163.06,163.19,162.76,162.78,571986.0,159.1463,159.2732,158.8535,158.873,571986.0
2024-03-01 09:30:00,163.0,163.1,162.67,162.74,423655.0,159.0877,159.1853,158.7657,158.834,423655.0
2024-03-01 09:35:00,162.74,162.81,162.41,162.44,247603.0,158.834,158.9023,158.5119,158.5412,247603.0
2024-03-01 09:40:00,162.43,162.43,162.23,162.36,77291.0,158.5314,158.5314,158.3362,158.4631,77291.0
2024-03-01 09:45:00,162.37,162.47,162.29,162.43,136942.0,158.4729,158.5705,158.3948,158.5314,136942.0
2024-03-01 09:50:00,162.43,162.49,162.36,162.44,130459.0,158.5314,158.59,158.4631,158.5412,130459.0
2024-03-01 09:55:00,162.44,162.57,162.4,162.57,28470.0,158.5412,158.6681,158.5021,158.6681,28470.0
2024-03-01 10:00:00,162.61,162.93,162.54,162.55,152721.0,158.7071,159.0194,158.6388,158.6485,152721.0
2024-03-01 10:05:00,162.57,162.9,162.57,162.9,45360.0,158.6681,158.9901,158.6681,158.9901,45360.0
2024-03-01 10:10:00,162.89,163.03,162.89,163.01,104510.0,158.9804,159.117,158.9804,159.0975,104510.0
2024-03-01 10:15:00,163.01,163.2,163.01,163.12,154218.0,159.0975,159.2829,159.0975,159.2049,154218.0
2024-03-01 10:20:00,163.12,163.34,163.11,163.33,60289.0,159.2049,159.4196,159.1951,159.4098,60289.0
2024-03-01 10:25:00,163.34,163.46,163.34,163.46,35726.0,159.4196,159.5367,159.4196,159.5367,35726.0
2024-03-01 10:30:00,163.46,163.5,163.29,163.34,105847.0,159.5367,159.5757,159.3708,159.4196,105847.0
2024-03-01 10:35:00,163.33,163.39,163.22,163.27,38046.0,159.4098,159.4684,159.3025,159.3513,38046.0
2024-03-01 10:40:00,163.26,163.46,163.24,163.43,30310.0,159.3415,159.5367,159.322,159.5074,30310.0
2024-03-01 10:45:00,163.42,163.56,163.42,163.48,51257.0,159.4977,159.6343,159.4977,159.5562,51257.0
2024-03-01 10:50:00,163.49,163.62,163.49,163.55,37011.0,159.566,159.6929,159.566,159.6245,37011.0
2024-03-01 10:55:00,163.54,163.63,163.5,163.59,33082.0,159.6148,159.7026,159.5757,159.6636,33082.0
2024-03-01 11:00:00,163.59,163.67,163.58,163.66,49949.0,159.6636,159.7417,159.6538,159.7319,49949.0
2024-03-01 11:05:00,163.67,163.73,163.64,163.65,283346.0,159.7417,159.8002,159.7124,159.7221,283346.0
2024-03-01 11:10:00,163.64,163.69,163.53,163.53,28328.0,159.7124,159.7612,159.605,159.605,28328.0
2024-03-01 11:15:00,163.55,163.63,163.54,163.59,21989.0,159.6245,159.7026,159.6148,159.6636,21989.0
2024-03-01 11:20:00,163.6,163.65,163.51,163.52,28002.0,159.6733,159.7221,159.5855,159.5953,28002.0
2024-03-01 11:25:00,163.52,163.52,163.34,163.34,27671.0,159.5953,159.5953,159.4196,159.4196,27671.0
2024-03-01 11:30:00,163.34,163.39,163.28,163.3,95041.0,159.4196,159.4684,159.361,159.3805,95041.0
2024-03-01 11:35:00,163.3,163.43,163.18,163.43,127564.0,159.3805,159.5074,159.2634,159.5074,127564.0
2024-03-01 11:40:00,163.44,163.49,163.41,163.46,67827.0,159.5172,159.566,159.4879,159.5367,67827.0
2024-03-01 11:45:00,163.46,163.52,163.45,163.51,98438.0,159.5367,159.5953,159.5269,159.5855,98438.0
2024-03-01 11:50:00,163.52,163.55,163.46,163.54,84249.0,159.5953,159.6245,159.5367,159.6148,84249.0
2024-03-01 11:55:00,163.54,163.59,163.52,163.53,81106.0,159.6148,159.6636,159.5953,159.605,81106.0
2024-03-01 12:00:00,163.55,163.58,163.48,163.55,19481.0,159.6245,159.6538,159.5562,159.6245,19481.0
2024-03-01 12:05:00,163.55,163.59,163.48,163.5,24888.0,159.6245,159.6636,159.5562,159.5757,24888.0
2024-03-01 12:10:00,163.51,163.62,163.5,163.59,24469.0,159.5855,159.6929,159.5757,159.6636,24469.0
2024-03-01 12:15:00,163.59,163.64,163.55,163.62,30182.0,159.6636,159.7124,159.6245,159.6929,30182.0
2024-03-01 12:20:00,163.62,163.69,163.6,163.67,111011.0,159.6929,159.7612,159.6733,159.7417,111011.0
2024-03-01 12:25:00,163.67,163.73,163.65,163.66,16134.0,159.7417,159.8002,159.7221,159.7319,16134.0
2024-03-01 12:30:00,163.67,163.73,163.64,163.72,125545.0,159.7417,159.8002,159.7124,159.7905,125545.0
2024-03-01 12:35:00,163.72,163.76,163.68,163.69,39417.0,159.7905,159.8295,159.7514,159.7612,39417.0
2024-03-01 12:40:00,163.69,163.7,163.63,163.68,35437.0,159.7612,159.7709,159.7026,159.7514,35437.0
2024-03-01 12:45:00,163.68,163.72,163.6,163.71,27343.0,159.7514,159.7905,159.6733,159.7807,27343.0
2024-03-01 12:50:00,163.72,163.74,163.66,163.72,23105.0,159.7905,159.81,159.7319,159.7905,23105.0
2024-03-01 12:55:00,163.73,163.73,163.61,163.62,12029.0,159.8002,159.8002,159.6831,159.6929,12029.0
2024-03-01 13:00:00,163.62,163.64,163.59,163.61,20442.0,159.6929,159.7124,159.6636,159.6831,20442.0
2024-03-01 13:05:00,163.59,163.65,163.57,163.58,11706.0,159.6636,159.7221,159.6441,159.6538,11706.0
2024-03-01 13:10:00,163.59,163.67,163.55,163.55,20896.0,159.6636,159.7417,159.6245,159.6245,20896.0
2024-03-01 13:15:00,163.55,163.63,163.53,163.53,11878.0,159.6245,159.7026,159.605,159.605,11878.0
2024-03-01 13:20:00,163.53,163.62,163.53,163.59,46967.0,159.605,159.6929,159.605,159.6636,46967.0
2024-03-01 13:25:00,163.61,163.65,163.59,163.6,19936.0,159.6831,159.7221,159.6636,159.6733,19936.0
2024-03-01 13:30:00,163.6,163.62,163.57,163.6,13884.0,159.6733,159.6929,159.6441,159.6733,13884.0
2024-03-01 13:35:00,163.61,163.62,163.54,163.56,7080.0,159.6831,159.6929,159.6148,159.6343,7080.0
2024-03-01 13:40:00,163.56,163.63,163.55,163.62,12054.0,159.6343,159.7026,159.6245,159.6929,12054.0
2024-03-01 13:45:00,163.62,163.67,163.59,163.61,13559.0,159.6929,159.7417,159.6636,159.6831,13559.0
2024-03-01 13:50:00,163.61,163.66,163.58,163.66,11592.0,159.6831,159.7319,159.6538,159.7319,11592.0
2024-03-01 13:55:00,163.66,163.75,163.66,163.73,19340.0,159.7319,159.8197,159.7319,159.8002,19340.0
2024-03-01 14:00:00,163.73,163.85,163.73,163.84,21374.0,159.8002,159.9173,159.8002,159.9076,21374.0
2024-03-01 14:05:00,163.85,163.87,163.78,163.82,28565.0,159.9173,159.9369,159.849,159.8881,28565.0
2024-03-01 14:10:00,163.81,163.89,163.8,163.84,102523.0,159.8783,159.9564,159.8685,159.9076,102523.0
2024-03-01 14:15:00,163.84,163.88,163.76,163.78,121962.0,159.9076,159.9466,159.8295,159.849,121962.0
2024-03-01 14:20:00,163.78,163.83,163.71,163.79,94543.0,159.849,159.8978,159.7807,159.8588,94543.0
2024-03-01 14:25:00,163.79,163.89,163.78,163.89,188765.0,159.8588,159.9564,159.849,159.9564,188765.0
2024-03-01 14:30:00,163.89,163.92,163.8,163.84,24913.0,159.9564,159.9857,159.8685,159.9076,24913.0
2024-03-01 14:35:00,163.84,163.89,163.81,163.85,17001.0,159.9076,159.9564,159.8783,159.9173,17001.0
2024-03-01 14:40:00,163.84,163.88,163.83,163.85,26095.0,159.9076,159.9466,159.8978,159.9173,26095.0
2024-03-01 14:45:00,163.85,163.86,163.81,163.83,15502.0,159.9173,159.9271,159.8783,159.8978,15502.0
2024-03-01 14:50:00,163.84,163.89,163.82,163.87,21051.0,159.9076,159.9564,159.8881,159.9369,21051.0
2024-03-01 14:55:00,163.88,163.93,163.87,163.89,24208.0,159.9466,159.9954,159.9369,159.9564,24208.0
2024-03-01 15:00:00,163.9,163.9,163.78,163.78,28204.0,159.9661,159.9661,159.849,159.849,28204.0
2024-03-01 15:05:00,163.79,163.83,163.69,163.76,51551.0,159.8588,159.8978,159.7612,159.8295,51551.0
2024-03-01 15:10:00,163.76,163.8,163.68,163.77,32166.0,159.8295,159.8685,159.7514,159.8393,32166.0
2024-03-01 15:15:00,163.76,163.8,163.73,163.8,34674.0,159.8295,159.8685,159.8002,159.8685,34674.0
2024-03-01 15:20:00,163.81,163.87,163.77,163.78,149150.0,159.8783,159.9369,159.8393,159.849,149150.0
2024-03-01 15:25:00,163.77,163.87,163.76,163.86,32666.0,159.8393,159.9369,159.8295,159.9271,32666.0
2024-03-01 15:30:00,163.86,163.91,163.81,163.86,53448.0,159.9271,159.9759,159.8783,159.9271,53448.0
2024-03-01 15:35:00,163.86,163.86,163.79,163.81,54466.0,159.9271,159.9271,159.8588,159.8783,54466.0
2024-03-01 15:40:00,163.81,163.82,163.76,163.81,62082.0,159.8783,159.8881,159.8295,159.8783,62082.0
2024-03-01 15:45:00,163.81,163.89,163.78,163.86,77475.0,159.8783,159.9564,159.849,159.9271,77475.0
2024-03-01 15:50:00,163.85,163.92,163.76,163.89,187761.0,159.9173,159.9857,159.8295,159.9564,187761.0
2024-03-01 15:55:00,163.89,164.0,163.85,163.88,308695.0,159.9564,160.0637,159.9173,159.9466,308695.0
2024-03-04 09:30:00,163.84,164.19,163.84,164.09,114850.0,159.9076,160.2492,159.9076,160.1516,114850.0
2024-03-04 09:35:00,164.08,164.15,163.95,163.98,72802.0,160.1418,160.2101,160.0149,160.0442,72802.0
2024-03-04 09:40:00,164.0,164.15,163.98,164.09,100716.0,160.0637,160.2101,160.0442,160.1516,100716.0
2024-03-04 09:45:00,164.1,164.28,164.1,164.19,44738.0,160.1613,160.337,160.1613,160.2492,44738.0
2024-03-04 09:50:00,164.2,164.28,164.08,164.24,82749.0,160.2589,160.337,160.1418,160.298,82749.0
2024-03-04 09:55:00,164.24,164.3,164.21,164.27,69705.0,160.298,160.3565,160.2687,160.3273,69705.0
2024-03-04 10:00:00,164.28,164.3,164.1,164.11,45168.0,160.337,160.3565,160.1613,160.1711,45168.0
2024-03-04 10:05:00,164.1,164.15,164.07,164.12,17085.0,160.1613,160.2101,160.1321,160.1809,17085.0
2024-03-04 10:10:00,164.11,164.11,163.96,163.97,23664.0,160.1711,160.1711,160.0247,160.0345,23664.0
2024-03-04 10:15:00,163.96,164.03,163.94,164.03,71557.0,160.0247,160.093,160.0052,160.093,71557.0
2024-03-04 10:20:00,164.03,164.07,163.97,164.07,51653.0,160.093,160.1321,160.0345,160.1321,51653.0
2024-03-04 10:25:00,164.07,164.19,164.04,164.19,80675.0,160.1321,160.2492,160.1028,160.2492,80675.0
2024-03-04 10:30:00,164.18,164.22,164.13,164.21,75346.0,160.2394,160.2785,160.1906,160.2687,75346.0
2024-03-04 10:35:00,164.22,164.22,164.12,164.14,80838.0,160.2785,160.2785,160.1809,160.2004,80838.0
2024-03-04 10:40:00,164.15,164.27,164.14,164.26,67743.0,160.2101,160.3273,160.2004,160.3175,67743.0
2024-03-04 10:45:00,164.27,164.28,164.12,164.17,36179.0,160.3273,160.337,160.1809,160.2297,36179.0
2024-03-04 10:50:00,164.18,164.23,164.15,164.2,39605.0,160.2394,160.2882,160.2101,160.2589,39605.0
2024-03-04 10:55:00,164.2,164.25,164.17,164.19,29896.0,160.2589,160.3077,160.2297,160.2492,29896.0
2024-03-04 11:00:00,164.19,164.3,164.17,164.3,20879.0,160.2492,160.3565,160.2297,160.3565,20879.0
2024-03-04 11:05:00,164.31,164.36,164.28,164.36,8031.0,160.3663,160.4151,160.337,160.4151,8031.0
2024-03-04 11:10:00,164.37,164.39,164.29,164.34,27025.0,160.4249,160.4444,160.3468,160.3956,27025.0
2024-03-04 11:15:00,164.34,164.34,164.26,164.29,17683.0,160.3956,160.3956,160.3175,160.3468,17683.0
2024-03-04 11:20:00,164.28,164.29,164.18,164.23,37151.0,160.337,160.3468,160.2394,160.2882,37151.0
2024-03-04 11:25:00,164.23,164.28,164.22,164.28,13324.0,160.2882,160.337,160.2785,160.337,13324.0
2024-03-04 11:30:00,164.27,164.35,164.27,164.31,12105.0,160.3273,160.4053,160.3273,160.3663,12105.0
2024-03-04 11:35:00,164.3,164.36,164.27,164.34,14083.0,160.3565,160.4151,160.3273,160.3956,14083.0
2024-03-04 11:40:00,164.34,164.4,164.32,164.37,11201.0,160.3956,160.4541,160.3761,160.4249,11201.0
2024-03-04 11:45:00,164.37,164.47,164.37,164.43,17359.0,160.4249,160.5225,160.4249,160.4834,17359.0
2024-03-04 11:50:00,164.42,164.47,164.41,164.44,13563.0,160.4737,160.5225,160.4639,160.4932,13563.0
2024-03-04 11:55:00,164.44,164.49,164.42,164.47,12466.0,160.4932,160.542,160.4737,160.5225,12466.0
2024-03-04 12:00:00,164.48,164.48,164.4,164.42,16809.0,160.5322,160.5322,160.4541,160.4737,16809.0
2024-03-04 12:05:00,164.42,164.46,164.4,164.45,8597.0,160.4737,160.5127,160.4541,160.5029,8597.0
2024-03-04 12:10:00,164.46,164.49,164.42,164.43,17805.0,160.5127,160.542,160.4737,160.4834,17805.0
2024-03-04 12:15:00,164.44,164.44,164.39,164.42,58962.0,160.4932,160.4932,160.4444,160.4737,58962.0
2024-03-04 12:20:00,164.42,164.46,164.41,164.42,24041.0,160.4737,160.5127,160.4639,160.4737,24041.0
2024-03-04 12:25:00,164.41,164.48,164.41,164.48,15454.0,160.4639,160.5322,160.4639,160.5322,15454.0
2024-03-04 12:30:00,164.47,164.48,164.42,164.48,9327.0,160.5225,160.5322,160.4737,160.5322,9327.0
2024-03-04 12:35:00,164.5,164.5,164.44,164.44,10095.0,160.5517,160.5517,160.4932,160.4932,10095.0
2024-03-04 12:40:00,164.45,164.48,164.43,164.45,8817.0,160.5029,160.5322,160.4834,160.5029,8817.0
2024-03-04 12:45:00,164.44,164.46,164.41,164.43,15935.0,160.4932,160.5127,160.4639,160.4834,15935.0
2024-03-04 12:50:00,164.43,164.47,164.42,164.45,312672.0,160.4834,160.5225,160.4737,160.5029,312672.0
2024-03-04 12:55:00,164.44,164.44,164.4,164.43,11887.0,160.4932,160.4932,160.4541,160.4834,11887.0
2024-03-04 13:00:00,164.44,164.49,164.43,164.46,10303.0,160.4932,160.542,160.4834,160.5127,10303.0
2024-03-04 13:05:00,164.47,164.53,164.47,164.5,7379.0,160.5225,160.581,160.5225,160.5517,7379.0
2024-03-04 13:10:00,164.49,164.5,164.43,164.44,13984.0,160.542,160.5517,160.4834,160.4932,13984.0
2024-03-04 13:15:00,164.44,164.44,164.36,164.37,13355.0,160.4932,160.4932,160.4151,160.4249,13355.0
2024-03-04 13:20:00,164.37,164.4,164.31,164.34,27684.0,160.4249,160.4541,160.3663,160.3956,27684.0
2024-03-04 13:25:00,164.33,164.37,164.31,164.37,14104.0,160.3858,160.4249,160.3663,160.4249,14104.0
2024-03-04 13:30:00,164.36,164.39,164.33,164.39,8329.0,160.4151,160.4444,160.3858,160.4444,8329.0
2024-03-04 13:35:00,164.38,164.43,164.36,164.39,10994.0,160.4346,160.4834,160.4151,160.4444,10994.0
2024-03-04 13:40:00,164.4,164.43,164.39,164.4,9851.0,160.4541,160.4834,160.4444,160.4541,9851.0
2024-03-04 13:45:00,164.4,164.4,164.35,164.36,9135.0,160.4541,160.4541,160.4053,160.4151,9135.0
2024-03-04 13:50:00,164.36,164.38,164.33,164.38,16035.0,160.4151,160.4346,160.3858,160.4346,16035.0
2024-03-04 13:55:00,164.38,164.38,164.32,164.36,11893.0,160.4346,160.4346,160.3761,160.4151,11893.0
2024-03-04 14:00:00,164.36,164.38,164.32,164.37,31103.0,160.4151,160.4346,160.3761,160.4249,31103.0
2024-03-04 14:05:00,164.37,164.41,164.36,164.4,23564.0,160.4249,160.4639,160.4151,160.4541,23564.0
2024-03-04 14:10:00,164.41,164.42,164.38,164.38,9759.0,160.4639,160.4737,160.4346,160.4346,9759.0
2024-03-04 14:15:00,164.38,164.4,164.34,164.37,12386.0,160.4346,160.4541,160.3956,160.4249,12386.0
2024-03-04 14:20:00,164.37,164.37,164.25,164.29,19491.0,160.4249,160.4249,160.3077,160.3468,19491.0
2024-03-04 14:25:00,164.3,164.36,164.29,164.35,14299.0,160.3565,160.4151,160.3468,160.4053,14299.0
2024-03-04 14:30:00,164.36,164.43,164.32,164.4,48951.0,160.4151,160.4834,160.3761,160.4541,48951.0
2024-03-04 14:35:00,164.39,164.66,164.38,164.66,120625.0,160.4444,160.7079,160.4346,160.7079,120625.0
2024-03-04 14:40:00,164.66,164.67,164.55,164.63,50745.0,160.7079,160.7177,160.6005,160.6786,50745.0
2024-03-04 14:45:00,164.62,164.63,164.53,164.62,30883.0,160.6689,160.6786,160.581,160.6689,30883.0
2024-03-04 14:50:00,164.63,164.68,164.62,164.68,22427.0,160.6786,160.7274,160.6689,160.7274,22427.0
2024-03-04 14:55:00,164.67,164.7,164.62,164.63,20768.0,160.7177,160.7469,160.6689,160.6786,20768.0
2024-03-04 15:00:00,164.63,164.67,164.6,164.64,67263.0,160.6786,160.7177,160.6493,160.6884,67263.0
2024-03-04 15:05:00,164.63,164.69,164.61,164.69,64734.0,160.6786,160.7372,160.6591,160.7372,64734.0
2024-03-04 15:10:00,164.68,164.69,164.64,164.67,100623.0,160.7274,160.7372,160.6884,160.7177,100623.0
2024-03-04 15:15:00,164.67,164.69,164.61,164.62,136370.0,160.7177,160.7372,160.6591,160.6689,136370.0
2024-03-04 15:20:00,164.62,164.62,164.54,164.54,96810.0,160.6689,160.6689,160.5908,160.5908,96810.0
2024-03-04 15:25:00,164.55,164.56,164.46,164.48,115232.0,160.6005,160.6103,160.5127,160.5322,115232.0
2024-03-04 15:30:00,164.49,164.51,164.4,164.41,99799.0,160.542,160.5615,160.4541,160.4639,99799.0
2024-03-04 15:35:00,164.39,164.42,164.24,164.4,128977.0,160.4444,160.4737,160.298,160.4541,128977.0
2024-03-04 15:40:00,164.41,164.48,164.37,164.38,102470.0,160.4639,160.5322,160.4249,160.4346,102470.0
2024-03-04 15:45:00,164.36,164.37,164.21,164.31,206439.0,160.4151,160.4249,160.2687,160.3663,206439.0
2024-03-04 15:50:00,164.32,164.37,164.25,164.29,258335.0,160.3761,160.4249,160.3077,160.3468,258335.0
2024-03-04 15:55:00,164.29,164.35,164.26,164.29,325705.0,160.3468,160.4053,160.3175,160.3468,325705.0
2024-03-05 09:30:00,163.96,164.1,163.85,164.09,130686.0,160.0247,160.1613,159.9173,160.1516,130686.0
2024-03-05 09:35:00,164.08,164.1,163.95,164.09,72200.0,160.1418,160.1613,160.0149,160.1516,72200.0
2024-03-05 09:40:00,164.09,164.36,164.06,164.35,70542.0,160.1516,160.4151,160.1223,160.4053,70542.0
2024-03-05 09:45:00,164.33,164.41,164.22,164.23,65547.0,160.3858,160.4639,160.2785,160.2882,65547.0
2024-03-05 09:50:00,164.23,164.35,164.22,164.26,145622.0,160.2882,160.4053,160.2785,160.3175,145622.0
2024-03-05 09:55:00,164.25,164.3,164.21,164.29,318720.0,160.3077,160.3565,160.2687,160.3468,318720.0
2024-03-05 10:00:00,164.3,164.67,164.3,164.56,161158.0,160.3565,160.7177,160.3565,160.6103,161158.0
2024-03-05 10:05:00,164.56,164.58,164.31,164.31,140689.0,160.6103,160.6298,160.3663,160.3663,140689.0
2024-03-05 10:10:00,164.31,164.36,164.21,164.26,151227.0,160.3663,160.4151,160.2687,160.3175,151227.0
2024-03-05 10:15:00,164.25,164.33,164.03,164.09,136907.0,160.3077,160.3858,160.093,160.1516,136907.0
2024-03-05 10:20:00,164.09,164.13,164.02,164.03,73771.0,160.1516,160.1906,160.0833,160.093,73771.0
2024-03-05 10:25:00,164.01,164.16,163.96,164.15,61509.0,160.0735,160.2199,160.0247,160.2101,61509.0
2024-03-05 10:30:00,164.17,164.17,164.02,164.11,81532.0,160.2297,160.2297,160.0833,160.1711,81532.0
2024-03-05 10:35:00,164.11,164.15,164.07,164.14,73240.0,160.1711,160.2101,160.1321,160.2004,73240.0
2024-03-05 10:40:00,164.15,164.34,164.14,164.25,87067.0,160.2101,160.3956,160.2004,160.3077,87067.0
2024-03-05 10:45:00,164.24,164.29,164.17,164.18,90587.0,160.298,160.3468,160.2297,160.2394,90587.0
2024-03-05 10:50:00,164.17,164.28,164.15,164.17,78250.0,160.2297,160.337,160.2101,160.2297,78250.0
2024-03-05 10:55:00,164.17,164.25,164.17,164.22,103961.0,160.2297,160.3077,160.2297,160.2785,103961.0
2024-03-05 11:00:00,164.21,164.24,164.11,164.13,52758.0,160.2687,160.298,160.1711,160.1906,52758.0
2024-03-05 11:05:00,164.13,164.22,164.12,164.2,49612.0,160.1906,160.2785,160.1809,160.2589,49612.0
2024-03-05 11:10:00,164.2,164.2,164.03,164.06,37596.0,160.2589,160.2589,160.093,160.1223,37596.0
2024-03-05 11:15:00,164.07,164.08,163.96,164.01,91092.0,160.1321,160.1418,160.0247,160.0735,91092.0
2024-03-05 11:20:00,164.0,164.02,163.89,164.02,66671.0,160.0637,160.0833,159.9564,160.0833,66671.0
2024-03-05 11:25:00,164.01,164.06,163.92,164.05,46748.0,160.0735,160.1223,159.9857,160.1125,46748.0
2024-03-05 11:30:00,164.06,164.18,164.05,164.14,31002.0,160.1223,160.2394,160.1125,160.2004,31002.0
2024-03-05 11:35:00,164.14,164.19,164.05,164.06,40905.0,160.2004,160.2492,160.1125,160.1223,40905.0
2024-03-05 11:40:00,164.06,164.07,163.77,163.85,29489.0,160.1223,160.1321,159.8393,159.9173,29489.0
2024-03-05 11:45:00,163.85,163.93,163.81,163.87,51651.0,159.9173,159.9954,159.8783,159.9369,51651.0
2024-03-05 11:50:00,163.88,163.88,163.79,163.81,63621.0,159.9466,159.9466,159.8588,159.8783,63621.0
2024-03-05 11:55:00,163.81,163.97,163.78,163.97,42622.0,159.8783,160.0345,159.849,160.0345,42622.0
2024-03-05 12:00:00,163.96,163.98,163.88,163.93,46008.0,160.0247,160.0442,159.9466,159.9954,46008.0
2024-03-05 12:05:00,163.93,163.98,163.91,163.97,31088.0,159.9954,160.0442,159.9759,160.0345,31088.0
2024-03-05 12:10:00,163.97,164.05,163.93,163.97,20363.0,160.0345,160.1125,159.9954,160.0345,20363.0
2024-03-05 12:15:00,163.97,163.99,163.92,163.96,23505.0,160.0345,160.054,159.9857,160.0247,23505.0
2024-03-05 12:20:00,163.97,164.05,163.95,164.05,49327.0,160.0345,160.1125,160.0149,160.1125,49327.0
2024-03-05 12:25:00,164.05,164.06,164.01,164.02,30748.0,160.1125,160.1223,160.0735,160.0833,30748.0
2024-03-05 12:30:00,164.02,164.02,163.93,163.96,79943.0,160.0833,160.0833,159.9954,160.0247,79943.0
2024-03-05 12:35:00,163.97,164.0,163.89,163.89,34028.0,160.0345,160.0637,159.9564,159.9564,34028.0
2024-03-05 12:40:00,163.89,163.98,163.82,163.97,34053.0,159.9564,160.0442,159.8881,160.0345,34053.0
2024-03-05 12:45:00,163.98,164.07,163.96,163.97,23690.0,160.0442,160.1321,160.0247,160.0345,23690.0
2024-03-05 12:50:00,163.98,164.01,163.89,163.99,28222.0,160.0442,160.0735,159.9564,160.054,28222.0
2024-03-05 12:55:00,164.0,164.03,163.96,163.99,17130.0,160.0637,160.093,160.0247,160.054,17130.0
2024-03-05 13:00:00,164.0,164.0,163.93,163.95,8031.0,160.0637,160.0637,159.9954,160.0149,8031.0
2024-03-05 13:05:00,163.95,164.06,163.93,164.06,13267.0,160.0149,160.1223,159.9954,160.1223,13267.0
2024-03-05 13:10:00,164.07,164.07,163.99,164.03,14318.0,160.1321,160.1321,160.054,160.093,14318.0
2024-03-05 13:15:00,164.03,164.06,163.9,163.91,18594.0,160.093,160.1223,159.9661,159.9759,18594.0
2024-03-05 13:20:00,163.9,163.99,163.89,163.95,11335.0,159.9661,160.054,159.9564,160.0149,11335.0
2024-03-05 13:25:00,163.94,164.08,163.92,164.04,25141.0,160.0052,160.1418,159.9857,160.1028,25141.0
2024-03-05 13:30:00,164.04,164.14,164.0,164.09,83486.0,160.1028,160.2004,160.0637,160.1516,83486.0
2024-03-05 13:35:00,164.09,164.11,163.95,163.97,57969.0,160.1516,160.1711,160.0149,160.0345,57969.0
2024-03-05 13:40:00,163.96,163.99,163.84,163.85,46717.0,160.0247,160.054,159.9076,159.9173,46717.0
2024-03-05 13:45:00,163.84,163.92,163.81,163.81,31068.0,159.9076,159.9857,159.8783,159.8783,31068.0
2024-03-05 13:50:00,163.82,163.89,163.72,163.83,79258.0,159.8881,159.9564,159.7905,159.8978,79258.0
2024-03-05 13:55:00,163.82,163.83,163.7,163.72,32485.0,159.8881,159.8978,159.7709,159.7905,32485.0
2024-03-05 14:00:00,163.71,163.74,163.68,163.71,19678.0,159.7807,159.81,159.7514,159.7807,19678.0
2024-03-05 14:05:00,163.7,163.8,163.62,163.75,46147.0,159.7709,159.8685,159.6929,159.8197,46147.0
2024-03-05 14:10:00,163.75,163.79,163.69,163.72,23408.0,159.8197,159.8588,159.7612,159.7905,23408.0
2024-03-05 14:15:00,163.73,163.8,163.73,163.74,35732.0,159.8002,159.8685,159.8002,159.81,35732.0
2024-03-05 14:20:00,163.72,163.8,163.69,163.71,23108.0,159.7905,159.8685,159.7612,159.7807,23108.0
2024-03-05 14:25:00,163.7,163.76,163.69,163.74,9518.0,159.7709,159.8295,159.7612,159.81,9518.0
2024-03-05 14:30:00,163.74,163.75,163.51,163.53,30224.0,159.81,159.8197,159.5855,159.605,30224.0
2024-03-05 14:35:00,163.52,163.6,163.49,163.57,16971.0,159.5953,159.6733,159.566,159.6441,16971.0
2024-03-05 14:40:00,163.56,163.56,163.44,163.45,18196.0,159.6343,159.6343,159.5172,159.5269,18196.0
2024-03-05 14:45:00,163.46,163.46,163.27,163.27,50342.0,159.5367,159.5367,159.3513,159.3513,50342.0
2024-03-05 14:50:00,163.28,163.35,163.27,163.3,47521.0,159.361,159.4293,159.3513,159.3805,47521.0
2024-03-05 14:55:00,163.28,163.29,163.13,163.2,50766.0,159.361,159.3708,159.2146,159.2829,50766.0
2024-03-05 15:00:00,163.19,163.19,163.06,163.15,64205.0,159.2732,159.2732,159.1463,159.2341,64205.0
2024-03-05 15:05:00,163.15,163.23,163.14,163.16,28476.0,159.2341,159.3122,159.2244,159.2439,28476.0
2024-03-05 15:10:00,163.16,163.21,162.98,163.0,42425.0,159.2439,159.2927,159.0682,159.0877,42425.0
2024-03-05 15:15:00,163.0,163.06,162.98,163.03,32637.0,159.0877,159.1463,159.0682,159.117,32637.0
2024-03-05 15:20:00,163.06,163.08,162.92,163.05,51913.0,159.1463,159.1658,159.0097,159.1365,51913.0
2024-03-05 15:25:00,163.02,163.06,162.9,162.91,196663.0,159.1073,159.1463,158.9901,158.9999,196663.0
2024-03-05 15:30:00,162.91,163.08,162.86,163.08,77931.0,158.9999,159.1658,158.9511,159.1658,77931.0
2024-03-05 15:35:00,163.08,163.1,163.01,163.01,81161.0,159.1658,159.1853,159.0975,159.0975,81161.0
2024-03-05 15:40:00,163.02,163.06,162.91,163.01,179260.0,159.1073,159.1463,158.9999,159.0975,179260.0
2024-03-05 15:45:00,163.0,163.23,162.96,163.23,63136.0,159.0877,159.3122,159.0487,159.3122,63136.0
2024-03-05 15:50:00,163.24,163.46,163.18,163.44,144261.0,159.322,159.5367,159.2634,159.5172,144261.0
2024-03-05 15:55:00,163.43,163.52,163.39,163.45,347144.0,159.5074,159.5953,159.4684,159.5269,347144.0
2024-03-06 09:30:00,164.37,164.63,164.36,164.54,115806.0,160.4249,160.6786,160.4151,160.5908,115806.0
2024-03-06 09:35:00,164.53,164.53,164.16,164.18,98167.0,160.581,160.581,160.2199,160.2394,98167.0
2024-03-06 09:40:00,164.16,164.23,164.06,164.08,62442.0,160.2199,160.2882,160.1223,160.1418,62442.0
2024-03-06 09:45:00,164.11,164.32,164.1,164.3,73666.0,160.1711,160.3761,160.1613,160.3565,73666.0
2024-03-06 09:50:00,164.28,164.51,164.24,164.47,99832.0,160.337,160.5615,160.298,160.5225,99832.0
2024-03-06 09:55:00,164.47,164.52,164.41,164.52,64494.0,160.5225,160.5713,160.4639,160.5713,64494.0
2024-03-06 10:00:00,164.51,164.52,164.27,164.28,158903.0,160.5615,160.5713,160.3273,160.337,158903.0
2024-03-06 10:05:00,164.27,164.36,164.13,164.27,65976.0,160.3273,160.4151,160.1906,160.3273,65976.0
2024-03-06 10:10:00,164.26,164.47,164.26,164.4,28614.0,160.3175,160.5225,160.3175,160.4541,28614.0
2024-03-06 10:15:00,164.38,164.5,164.36,164.46,39115.0,160.4346,160.5517,160.4151,160.5127,39115.0
2024-03-06 10:20:00,164.47,164.5,164.39,164.44,38857.0,160.5225,160.5517,160.4444,160.4932,38857.0
2024-03-06 10:25:00,164.44,164.44,164.28,164.34,23526.0,160.4932,160.4932,160.337,160.3956,23526.0
2024-03-06 10:30:00,164.31,164.45,164.24,164.44,32495.0,160.3663,160.5029,160.298,160.4932,32495.0
2024-03-06 10:35:00,164.43,164.44,164.31,164.41,59084.0,160.4834,160.4932,160.3663,160.4639,59084.0
2024-03-06 10:40:00,164.4,164.47,164.34,164.42,13533.0,160.4541,160.5225,160.3956,160.4737,13533.0
2024-03-06 10:45:00,164.43,164.45,164.34,164.38,15414.0,160.4834,160.5029,160.3956,160.4346,15414.0
2024-03-06 10:50:00,164.36,164.53,164.35,164.48,14093.0,160.4151,160.581,160.4053,160.5322,14093.0
2024-03-06 10:55:00,164.49,164.57,164.48,164.56,18435.0,160.542,160.6201,160.5322,160.6103,18435.0
2024-03-06 11:00:00,164.56,164.66,164.53,164.56,36042.0,160.6103,160.7079,160.581,160.6103,36042.0
2024-03-06 11:05:00,164.55,164.63,164.54,164.59,15828.0,160.6005,160.6786,160.5908,160.6396,15828.0
2024-03-06 11:10:00,164.6,164.69,164.6,164.68,22132.0,160.6493,160.7372,160.6493,160.7274,22132.0
2024-03-06 11:15:00,164.7,164.75,164.68,164.73,27404.0,160.7469,160.7957,160.7274,160.7762,27404.0
2024-03-06 11:20:00,164.72,164.72,164.62,164.67,22475.0,160.7665,160.7665,160.6689,160.7177,22475.0
2024-03-06 11:25:00,164.66,164.81,164.65,164.81,39356.0,160.7079,160.8543,160.6981,160.8543,39356.0
2024-03-06 11:30:00,164.82,164.83,164.6,164.64,41721.0,160.8641,160.8738,160.6493,160.6884,41721.0
2024-03-06 11:35:00,164.65,164.81,164.63,164.78,33985.0,160.6981,160.8543,160.6786,160.825,33985.0
2024-03-06 11:40:00,164.79,164.86,164.76,164.81,27560.0,160.8348,160.9031,160.8055,160.8543,27560.0
2024-03-06 11:45:00,164.81,164.86,164.78,164.84,24948.0,160.8543,160.9031,160.825,160.8836,24948.0
2024-03-06 11:50:00,164.85,164.96,164.82,164.84,55201.0,160.8933,161.0007,160.8641,160.8836,55201.0
2024-03-06 11:55:00,164.84,164.87,164.66,164.67,77900.0,160.8836,160.9129,160.7079,160.7177,77900.0
2024-03-06 12:00:00,164.68,164.75,164.64,164.72,95320.0,160.7274,160.7957,160.6884,160.7665,95320.0
2024-03-06 12:05:00,164.73,164.77,164.65,164.74,39529.0,160.7762,160.8153,160.6981,160.786,39529.0
2024-03-06 12:10:00,164.74,164.86,164.73,164.86,32021.0,160.786,160.9031,160.7762,160.9031,32021.0
2024-03-06 12:15:00,164.87,164.91,164.85,164.86,51285.0,160.9129,160.9519,160.8933,160.9031,51285.0
2024-03-06 12:20:00,164.87,164.92,164.85,164.9,35930.0,160.9129,160.9617,160.8933,160.9421,35930.0
2024-03-06 12:25:00,164.9,164.93,164.87,164.89,28455.0,160.9421,160.9714,160.9129,160.9324,28455.0
2024-03-06 12:30:00,164.89,164.94,164.86,164.89,41510.0,160.9324,160.9812,160.9031,160.9324,41510.0
2024-03-06 12:35:00,164.88,164.97,164.88,164.94,61066.0,160.9226,161.0105,160.9226,160.9812,61066.0
2024-03-06 12:40:00,164.94,164.94,164.88,164.92,53239.0,160.9812,160.9812,160.9226,160.9617,53239.0
2024-03-06 12:45:00,164.92,164.94,164.81,164.85,83312.0,160.9617,160.9812,160.8543,160.8933,83312.0
2024-03-06 12:50:00,164.86,164.89,164.77,164.78,59255.0,160.9031,160.9324,160.8153,160.825,59255.0
2024-03-06 12:55:00,164.78,164.81,164.73,164.8,43470.0,160.825,160.8543,160.7762,160.8445,43470.0
2024-03-06 13:00:00,164.81,164.84,164.77,164.84,30486.0,160.8543,160.8836,160.8153,160.8836,30486.0
2024-03-06 13:05:00,164.84,164.85,164.7,164.73,24906.0,160.8836,160.8933,160.7469,160.7762,24906.0
2024-03-06 13:10:00,164.73,164.75,164.71,164.75,17541.0,160.7762,160.7957,160.7567,160.7957,17541.0
2024-03-06 13:15:00,164.77,164.83,164.73,164.83,52196.0,160.8153,160.8738,160.7762,160.8738,52196.0
2024-03-06 13:20:00,164.85,164.87,164.83,164.84,21865.0,160.8933,160.9129,160.8738,160.8836,21865.0
2024-03-06 13:25:00,164.83,164.9,164.82,164.89,36667.0,160.8738,160.9421,160.8641,160.9324,36667.0
2024-03-06 13:30:00,164.89,164.9,164.35,164.46,93535.0,160.9324,160.9421,160.4053,160.5127,93535.0
2024-03-06 13:35:00,164.46,164.49,164.24,164.49,39368.0,160.5127,160.542,160.298,160.542,39368.0
2024-03-06 13:40:00,164.5,164.65,164.48,164.62,30398.0,160.5517,160.6981,160.5322,160.6689,30398.0
2024-03-06 13:45:00,164.62,164.64,164.11,164.13,42488.0,160.6689,160.6884,160.1711,160.1906,42488.0
2024-03-06 13:50:00,164.11,164.3,164.04,164.2,50219.0,160.1711,160.3565,160.1028,160.2589,50219.0
2024-03-06 13:55:00,164.18,164.37,164.17,164.33,154992.0,160.2394,160.4249,160.2297,160.3858,154992.0
2024-03-06 14:00:00,164.32,164.32,164.09,164.13,66010.0,160.3761,160.3761,160.1516,160.1906,66010.0
2024-03-06 14:05:00,164.15,164.46,164.15,164.41,72680.0,160.2101,160.5127,160.2101,160.4639,72680.0
2024-03-06 14:10:00,164.39,164.39,164.05,164.09,140863.0,160.4444,160.4444,160.1125,160.1516,140863.0
2024-03-06 14:15:00,164.07,164.16,163.9,164.09,83225.0,160.1321,160.2199,159.9661,160.1516,83225.0
2024-03-06 14:20:00,164.08,164.28,164.08,164.25,52648.0,160.1418,160.337,160.1418,160.3077,52648.0
2024-03-06 14:25:00,164.25,164.41,164.13,164.39,44761.0,160.3077,160.4639,160.1906,160.4444,44761.0
2024-03-06 14:30:00,164.4,164.46,164.21,164.3,91249.0,160.4541,160.5127,160.2687,160.3565,91249.0
2024-03-06 14:35:00,164.31,164.35,164.21,164.27,18434.0,160.3663,160.4053,160.2687,160.3273,18434.0
2024-03-06 14:40:00,164.25,164.36,164.18,164.25,29862.0,160.3077,160.4151,160.2394,160.3077,29862.0
2024-03-06 14:45:00,164.26,164.26,164.05,164.21,32923.0,160.3175,160.3175,160.1125,160.2687,32923.0
2024-03-06 14:50:00,164.19,164.37,164.19,164.31,48393.0,160.2492,160.4249,160.2492,160.3663,48393.0
2024-03-06 14:55:00,164.34,164.34,164.14,164.25,44129.0,160.3956,160.3956,160.2004,160.3077,44129.0
2024-03-06 15:00:00,164.24,164.3,164.14,164.3,40642.0,160.298,160.3565,160.2004,160.3565,40642.0
2024-03-06 15:05:00,164.29,164.37,164.21,164.26,30924.0,160.3468,160.4249,160.2687,160.3175,30924.0
2024-03-06 15:10:00,164.24,164.35,164.08,164.12,33750.0,160.298,160.4053,160.1418,160.1809,33750.0
2024-03-06 15:15:00,164.13,164.35,164.13,164.24,28776.0,160.1906,160.4053,160.1906,160.298,28776.0
2024-03-06 15:20:00,164.23,164.25,164.08,164.11,26959.0,160.2882,160.3077,160.1418,160.1711,26959.0
2024-03-06 15:25:00,164.11,164.29,164.09,164.27,42196.0,160.1711,160.3468,160.1516,160.3273,42196.0
2024-03-06 15:30:00,164.28,164.31,164.16,164.16,33492.0,160.337,160.3663,160.2199,160.2199,33492.0
2024-03-06 15:35:00,164.15,164.3,164.09,164.3,37136.0,160.2101,160.3565,160.1516,160.3565,37136.0
2024-03-06 15:40:00,164.3,164.41,164.3,164.4,72216.0,160.3565,160.4639,160.3565,160.4541,72216.0
2024-03-06 15:45:00,164.38,164.57,164.35,164.5,52163.0,160.4346,160.6201,160.4053,160.5517,52163.0
2024-03-06 15:50:00,164.49,164.5,164.25,164.48,79226.0,160.542,160.5517,160.3077,160.5322,79226.0
2024-03-06 15:55:00,164.49,164.59,164.39,164.46,237572.0,160.542,160.6396,160.4444,160.5127,237572.0
2024-03-07 09:30:00,165.38,165.71,165.38,165.66,96163.0,161.4106,161.7327,161.4106,161.6839,96163.0
2024-03-07 09:35:00,165.67,165.82,165.62,165.7,67578.0,161.6937,161.8401,161.6449,161.7229,67578.0
2024-03-07 09:40:00,165.74,165.8,165.66,165.69,170422.0,161.762,161.8205,161.6839,161.7132,170422.0
2024-03-07 09:45:00,165.7,165.73,165.6,165.69,84504.0,161.7229,161.7522,161.6253,161.7132,84504.0
2024-03-07 09:50:00,165.69,165.71,165.58,165.59,45446.0,161.7132,161.7327,161.6058,161.6156,45446.0
2024-03-07 09:55:00,165.6,165.79,165.59,165.78,65759.0,161.6253,161.8108,161.6156,161.801,65759.0
2024-03-07 10:00:00,165.78,165.79,165.62,165.63,39107.0,161.801,161.8108,161.6449,161.6546,39107.0
2024-03-07 10:05:00,165.63,165.65,165.51,165.57,21651.0,161.6546,161.6741,161.5375,161.5961,21651.0
2024-03-07 10:10:00,165.56,165.75,165.55,165.7,41381.0,161.5863,161.7717,161.5765,161.7229,41381.0
2024-03-07 10:15:00,165.75,165.78,165.66,165.69,76709.0,161.7717,161.801,161.6839,161.7132,76709.0
2024-03-07 10:20:00,165.69,165.74,165.64,165.72,20479.0,161.7132,161.762,161.6644,161.7425,20479.0
2024-03-07 10:25:00,165.72,165.81,165.72,165.79,1211309.0,161.7425,161.8303,161.7425,161.8108,1211309.0
2024-03-07 10:30:00,165.8,165.81,165.74,165.77,66325.0,161.8205,161.8303,161.762,161.7913,66325.0
2024-03-07 10:35:00,165.78,165.8,165.69,165.73,39535.0,161.801,161.8205,161.7132,161.7522,39535.0
2024-03-07 10:40:00,165.74,165.9,165.72,165.85,46944.0,161.762,161.9181,161.7425,161.8693,46944.0
2024-03-07 10:45:00,165.84,165.88,165.78,165.85,40534.0,161.8596,161.8986,161.801,161.8693,40534.0
2024-03-07 10:50:00,165.85,165.85,165.73,165.75,49580.0,161.8693,161.8693,161.7522,161.7717,49580.0
2024-03-07 10:55:00,165.75,165.84,165.73,165.8,49986.0,161.7717,161.8596,161.7522,161.8205,49986.0
2024-03-07 11:00:00,165.8,165.8,165.65,165.68,25175.0,161.8205,161.8205,161.6741,161.7034,25175.0
2024-03-07 11:05:00,165.67,165.74,165.66,165.67,29960.0,161.6937,161.762,161.6839,161.6937,29960.0
2024-03-07 11:10:00,165.68,165.69,165.58,165.59,37020.0,161.7034,161.7132,161.6058,161.6156,37020.0
2024-03-07 11:15:00,165.59,165.64,165.57,165.62,32508.0,161.6156,161.6644,161.5961,161.6449,32508.0
2024-03-07 11:20:00,165.62,165.63,165.56,165.58,18809.0,161.6449,161.6546,161.5863,161.6058,18809.0
2024-03-07 11:25:00,165.56,165.59,165.45,165.55,34779.0,161.5863,161.6156,161.4789,161.5765,34779.0
2024-03-07 11:30:00,165.54,165.54,165.32,165.38,25660.0,161.5668,161.5668,161.3521,161.4106,25660.0
2024-03-07 11:35:00,165.39,165.47,165.31,165.46,34642.0,161.4204,161.4985,161.3423,161.4887,34642.0
2024-03-07 11:40:00,165.46,165.48,165.4,165.45,20706.0,161.4887,161.5082,161.4301,161.4789,20706.0
2024-03-07 11:45:00,165.46,165.47,165.42,165.44,48210.0,161.4887,161.4985,161.4497,161.4692,48210.0
2024-03-07 11:50:00,165.44,165.52,165.44,165.52,31449.0,161.4692,161.5473,161.4692,161.5473,31449.0
2024-03-07 11:55:00,165.52,165.59,165.52,165.59,25197.0,161.5473,161.6156,161.5473,161.6156,25197.0
2024-03-07 12:00:00,165.6,165.62,165.51,165.55,18834.0,161.6253,161.6449,161.5375,161.5765,18834.0
2024-03-07 12:05:00,165.56,165.57,165.46,165.49,13698.0,161.5863,161.5961,161.4887,161.518,13698.0
2024-03-07 12:10:00,165.47,165.56,165.46,165.49,29918.0,161.4985,161.5863,161.4887,161.518,29918.0
2024-03-07 12:15:00,165.5,165.6,165.49,165.59,27792.0,161.5277,161.6253,161.518,161.6156,27792.0
2024-03-07 12:20:00,165.6,165.63,165.55,165.63,21996.0,161.6253,161.6546,161.5765,161.6546,21996.0
2024-03-07 12:25:00,165.62,165.64,165.53,165.53,13984.0,161.6449,161.6644,161.557,161.557,13984.0
2024-03-07 12:30:00,165.53,165.55,165.44,165.55,66707.0,161.557,161.5765,161.4692,161.5765,66707.0
2024-03-07 12:35:00,165.53,165.58,165.51,165.54,27524.0,161.557,161.6058,161.5375,161.5668,27524.0
2024-03-07 12:40:00,165.54,165.55,165.44,165.52,19173.0,161.5668,161.5765,161.4692,161.5473,19173.0
2024-03-07 12:45:00,165.52,165.58,165.49,165.5,9590.0,161.5473,161.6058,161.518,161.5277,9590.0
2024-03-07 12:50:00,165.5,165.61,165.48,165.56,38587.0,161.5277,161.6351,161.5082,161.5863,38587.0
2024-03-07 12:55:00,165.57,165.6,165.5,165.59,19566.0,161.5961,161.6253,161.5277,161.6156,19566.0
2024-03-07 13:00:00,165.59,165.62,165.58,165.61,44729.0,161.6156,161.6449,161.6058,161.6351,44729.0
2024-03-07 13:05:00,165.62,165.71,165.56,165.69,62121.0,161.6449,161.7327,161.5863,161.7132,62121.0
2024-03-07 13:10:00,165.7,165.75,165.66,165.68,370065.0,161.7229,161.7717,161.6839,161.7034,370065.0
2024-03-07 13:15:00,165.68,165.76,165.68,165.75,59862.0,161.7034,161.7815,161.7034,161.7717,59862.0
2024-03-07 13:20:00,165.75,165.78,165.69,165.72,18660.0,161.7717,161.801,161.7132,161.7425,18660.0
2024-03-07 13:25:00,165.73,165.76,165.71,165.75,29506.0,161.7522,161.7815,161.7327,161.7717,29506.0
2024-03-07 13:30:00,165.75,165.79,165.7,165.78,50963.0,161.7717,161.8108,161.7229,161.801,50963.0
2024-03-07 13:35:00,165.79,165.8,165.74,165.77,43533.0,161.8108,161.8205,161.762,161.7913,43533.0
2024-03-07 13:40:00,165.77,165.84,165.7,165.84,19956.0,161.7913,161.8596,161.7229,161.8596,19956.0
2024-03-07 13:45:00,165.84,165.9,165.82,165.88,38204.0,161.8596,161.9181,161.8401,161.8986,38204.0
2024-03-07 13:50:00,165.9,165.92,165.87,165.9,14269.0,161.9181,161.9377,161.8889,161.9181,14269.0
2024-03-07 13:55:00,165.92,165.97,165.91,165.92,34331.0,161.9377,161.9865,161.9279,161.9377,34331.0
2024-03-07 14:00:00,165.93,165.93,165.84,165.9,19730.0,161.9474,161.9474,161.8596,161.9181,19730.0
2024-03-07 14:05:00,165.9,165.9,165.8,165.81,23124.0,161.9181,161.9181,161.8205,161.8303,23124.0
2024-03-07 14:10:00,165.83,165.89,165.82,165.86,16450.0,161.8498,161.9084,161.8401,161.8791,16450.0
2024-03-07 14:15:00,165.85,165.9,165.8,165.85,9445.0,161.8693,161.9181,161.8205,161.8693,9445.0
2024-03-07 14:20:00,165.86,165.87,165.74,165.74,61059.0,161.8791,161.8889,161.762,161.762,61059.0
2024-03-07 14:25:00,165.75,165.76,165.7,165.74,24944.0,161.7717,161.7815,161.7229,161.762,24944.0
2024-03-07 14:30:00,165.72,165.76,165.7,165.72,19733.0,161.7425,161.7815,161.7229,161.7425,19733.0
2024-03-07 14:35:00,165.72,165.74,165.69,165.74,10731.0,161.7425,161.762,161.7132,161.762,10731.0
2024-03-07 14:40:00,165.75,165.76,165.69,165.71,17151.0,161.7717,161.7815,161.7132,161.7327,17151.0
2024-03-07 14:45:00,165.69,165.73,165.68,165.7,11067.0,161.7132,161.7522,161.7034,161.7229,11067.0
2024-03-07 14:50:00,165.7,165.75,165.69,165.74,18442.0,161.7229,161.7717,161.7132,161.762,18442.0
2024-03-07 14:55:00,165.74,165.79,165.65,165.72,61406.0,161.762,161.8108,161.6741,161.7425,61406.0
2024-03-07 15:00:00,165.72,165.73,165.53,165.69,58691.0,161.7425,161.7522,161.557,161.7132,58691.0
2024-03-07 15:05:00,165.68,165.69,165.59,165.63,73226.0,161.7034,161.7132,161.6156,161.6546,73226.0
2024-03-07 15:10:00,165.63,165.74,165.61,165.73,53625.0,161.6546,161.762,161.6351,161.7522,53625.0
2024-03-07 15:15:00,165.72,165.74,165.65,165.67,31445.0,161.7425,161.762,161.6741,161.6937,31445.0
2024-03-07 15:20:00,165.67,165.69,165.62,165.66,51809.0,161.6937,161.7132,161.6449,161.6839,51809.0
2024-03-07 15:25:00,165.65,165.68,165.63,165.65,34002.0,161.6741,161.7034,161.6546,161.6741,34002.0
2024-03-07 15:30:00,165.65,165.77,165.63,165.77,37755.0,161.6741,161.7913,161.6546,161.7913,37755.0
2024-03-07 15:35:00,165.77,165.79,165.75,165.78,33191.0,161.7913,161.8108,161.7717,161.801,33191.0
2024-03-07 15:40:00,165.78,165.87,165.78,165.83,100959.0,161.801,161.8889,161.801,161.8498,100959.0
2024-03-07 15:45:00,165.83,165.85,165.71,165.71,99140.0,161.8498,161.8693,161.7327,161.7327,99140.0
2024-03-07 15:50:00,165.71,165.87,165.63,165.87,104408.0,161.7327,161.8889,161.6546,161.8889,104408.0
2024-03-07 15:55:00,165.88,165.93,165.69,165.7,427957.0,161.8986,161.9474,161.7132,161.7229,427957.0
2024-03-08 09:30:00,166.16,166.24,166.04,166.1,170444.0,162.1719,162.25,162.0548,162.1133,170444.0
2024-03-08 09:35:00,166.11,166.28,166.08,166.28,68168.0,162.1231,162.289,162.0938,162.289,68168.0
2024-03-08 09:40:00,166.3,166.52,166.24,166.49,109261.0,162.3085,162.5233,162.25,162.494,109261.0
2024-03-08 09:45:00,166.5,166.72,166.47,166.55,78674.0,162.5037,162.7185,162.4745,162.5525,78674.0
2024-03-08 09:50:00,166.56,166.6,166.46,166.51,74134.0,162.5623,162.6013,162.4647,162.5135,74134.0
2024-03-08 09:55:00,166.53,166.58,166.44,166.58,305680.0,162.533,162.5818,162.4452,162.5818,305680.0
2024-03-08 10:00:00,166.54,166.59,166.48,166.48,34570.0,162.5428,162.5916,162.4842,162.4842,34570.0
2024-03-08 10:05:00,166.49,166.49,166.33,166.36,32835.0,162.494,162.494,162.3378,162.3671,32835.0
2024-03-08 10:10:00,166.36,166.38,166.25,166.34,42397.0,162.3671,162.3866,162.2597,162.3476,42397.0
2024-03-08 10:15:00,166.33,166.39,166.27,166.27,35700.0,162.3378,162.3964,162.2793,162.2793,35700.0
2024-03-08 10:20:00,166.26,166.29,166.15,166.19,26588.0,162.2695,162.2988,162.1621,162.2012,26588.0
2024-03-08 10:25:00,166.18,166.23,166.14,166.16,29601.0,162.1914,162.2402,162.1524,162.1719,29601.0
2024-03-08 10:30:00,166.17,166.18,166.08,166.15,47644.0,162.1817,162.1914,162.0938,162.1621,47644.0
2024-03-08 10:35:00,166.15,166.24,166.04,166.24,57327.0,162.1621,162.25,162.0548,162.25,57327.0
2024-03-08 10:40:00,166.25,166.34,166.19,166.25,50664.0,162.2597,162.3476,162.2012,162.2597,50664.0
2024-03-08 10:45:00,166.25,166.4,166.16,166.38,45479.0,162.2597,162.4061,162.1719,162.3866,45479.0
2024-03-08 10:50:00,166.37,166.41,166.33,166.4,136748.0,162.3769,162.4159,162.3378,162.4061,136748.0
2024-03-08 10:55:00,166.43,166.46,166.34,166.39,94851.0,162.4354,162.4647,162.3476,162.3964,94851.0
2024-03-08 11:00:00,166.39,166.4,166.21,166.23,53703.0,162.3964,162.4061,162.2207,162.2402,53703.0
2024-03-08 11:05:00,166.23,166.24,166.09,166.15,71180.0,162.2402,162.25,162.1036,162.1621,71180.0
2024-03-08 11:10:00,166.15,166.23,166.06,166.22,178876.0,162.1621,162.2402,162.0743,162.2305,178876.0
2024-03-08 11:15:00,166.21,166.29,166.13,166.15,177888.0,162.2207,162.2988,162.1426,162.1621,177888.0
2024-03-08 11:20:00,166.13,166.23,166.07,166.12,66877.0,162.1426,162.2402,162.0841,162.1329,66877.0
2024-03-08 11:25:00,166.12,166.19,166.01,166.02,172269.0,162.1329,162.2012,162.0255,162.0353,172269.0
2024-03-08 11:30:00,166.03,166.14,165.95,166.02,146280.0,162.045,162.1524,161.9669,162.0353,146280.0
2024-03-08 11:35:00,166.01,166.11,165.95,166.09,100946.0,162.0255,162.1231,161.9669,162.1036,100946.0
2024-03-08 11:40:00,166.1,166.1,165.95,165.99,77345.0,162.1133,162.1133,161.9669,162.006,77345.0
2024-03-08 11:45:00,166.01,166.13,165.94,166.05,94408.0,162.0255,162.1426,161.9572,162.0645,94408.0
2024-03-08 11:50:00,166.05,166.22,166.03,166.07,49667.0,162.0645,162.2305,162.045,162.0841,49667.0
2024-03-08 11:55:00,166.06,166.11,165.93,165.97,105502.0,162.0743,162.1231,161.9474,161.9865,105502.0
2024-03-08 12:00:00,165.95,166.15,165.92,166.12,72432.0,161.9669,162.1621,161.9377,162.1329,72432.0
2024-03-08 12:05:00,166.09,166.2,166.01,166.04,66363.0,162.1036,162.2109,162.0255,162.0548,66363.0
2024-03-08 12:10:00,166.03,166.12,166.0,166.07,98551.0,162.045,162.1329,162.0157,162.0841,98551.0
2024-03-08 12:15:00,166.11,166.11,166.0,166.04,45045.0,162.1231,162.1231,162.0157,162.0548,45045.0
2024-03-08 12:20:00,166.05,166.09,165.96,165.96,27644.0,162.0645,162.1036,161.9767,161.9767,27644.0
2024-03-08 12:25:00,165.98,166.1,165.96,166.03,76113.0,161.9962,162.1133,161.9767,162.045,76113.0
2024-03-08 12:30:00,166.05,166.11,166.0,166.07,64788.0,162.0645,162.1231,162.0157,162.0841,64788.0
2024-03-08 12:35:00,166.08,166.16,166.0,166.14,71124.0,162.0938,162.1719,162.0157,162.1524,71124.0
2024-03-08 12:40:00,166.14,166.17,166.01,166.03,41708.0,162.1524,162.1817,162.0255,162.045,41708.0
2024-03-08 12:45:00,166.03,166.04,165.89,165.93,58663.0,162.045,162.0548,161.9084,161.9474,58663.0
2024-03-08 12:50:00,165.93,165.97,165.67,165.67,76028.0,161.9474,161.9865,161.6937,161.6937,76028.0
2024-03-08 12:55:00,165.69,165.86,165.65,165.82,59274.0,161.7132,161.8791,161.6741,161.8401,59274.0
2024-03-08 13:00:00,165.81,165.82,165.62,165.68,100694.0,161.8303,161.8401,161.6449,161.7034,100694.0
2024-03-08 13:05:00,165.68,165.89,165.65,165.84,346645.0,161.7034,161.9084,161.6741,161.8596,346645.0
2024-03-08 13:10:00,165.84,165.91,165.79,165.83,238665.0,161.8596,161.9279,161.8108,161.8498,238665.0
2024-03-08 13:15:00,165.85,165.9,165.81,165.82,16102.0,161.8693,161.9181,161.8303,161.8401,16102.0
2024-03-08 13:20:00,165.81,165.88,165.76,165.8,89100.0,161.8303,161.8986,161.7815,161.8205,89100.0
2024-03-08 13:25:00,165.79,165.89,165.76,165.78,176549.0,161.8108,161.9084,161.7815,161.801,176549.0
2024-03-08 13:30:00,165.77,165.78,165.64,165.65,64201.0,161.7913,161.801,161.6644,161.6741,64201.0
2024-03-08 13:35:00,165.65,165.66,165.41,165.42,89587.0,161.6741,161.6839,161.4399,161.4497,89587.0
2024-03-08 13:40:00,165.41,165.42,165.31,165.34,45867.0,161.4399,161.4497,161.3423,161.3716,45867.0
2024-03-08 13:45:00,165.33,165.39,165.28,165.29,57683.0,161.3618,161.4204,161.313,161.3228,57683.0
2024-03-08 13:50:00,165.3,165.39,165.29,165.34,22994.0,161.3325,161.4204,161.3228,161.3716,22994.0
2024-03-08 13:55:00,165.34,165.43,165.29,165.39,33151.0,161.3716,161.4594,161.3228,161.4204,33151.0
2024-03-08 14:00:00,165.39,165.62,165.38,165.57,39059.0,161.4204,161.6449,161.4106,161.5961,39059.0
2024-03-08 14:05:00,165.59,165.61,165.52,165.58,17107.0,161.6156,161.6351,161.5473,161.6058,17107.0
2024-03-08 14:10:00,165.58,165.63,165.55,165.62,33283.0,161.6058,161.6546,161.5765,161.6449,33283.0
2024-03-08 14:15:00,165.63,165.79,165.63,165.74,185156.0,161.6546,161.8108,161.6546,161.762,185156.0
2024-03-08 14:20:00,165.75,165.92,165.75,165.85,42544.0,161.7717,161.9377,161.7717,161.8693,42544.0
2024-03-08 14:25:00,165.88,165.92,165.78,165.89,27903.0,161.8986,161.9377,161.801,161.9084,27903.0
2024-03-08 14:30:00,165.89,165.95,165.87,165.9,19388.0,161.9084,161.9669,161.8889,161.9181,19388.0
2024-03-08 14:35:00,165.89,165.98,165.87,165.88,29824.0,161.9084,161.9962,161.8889,161.8986,29824.0
2024-03-08 14:40:00,165.88,165.98,165.86,165.98,30749.0,161.8986,161.9962,161.8791,161.9962,30749.0
2024-03-08 14:45:00,166.0,166.02,165.95,165.98,36087.0,162.0157,162.0353,161.9669,161.9962,36087.0
2024-03-08 14:50:00,165.98,166.11,165.98,166.01,64917.0,161.9962,162.1231,161.9962,162.0255,64917.0
2024-03-08 14:55:00,166.01,166.05,165.9,165.95,59388.0,162.0255,162.0645,161.9181,161.9669,59388.0
2024-03-08 15:00:00,165.94,166.05,165.94,166.01,46883.0,161.9572,162.0645,161.9572,162.0255,46883.0
2024-03-08 15:05:00,166.02,166.02,165.81,165.81,51734.0,162.0353,162.0353,161.8303,161.8303,51734.0
2024-03-08 15:10:00,165.81,165.82,165.64,165.68,56921.0,161.8303,161.8401,161.6644,161.7034,56921.0
2024-03-08 15:15:00,165.68,165.77,165.66,165.75,67632.0,161.7034,161.7913,161.6839,161.7717,67632.0
2024-03-08 15:20:00,165.74,165.79,165.69,165.72,55620.0,161.762,161.8108,161.7132,161.7425,55620.0
2024-03-08 15:25:00,165.72,165.76,165.45,165.48,89920.0,161.7425,161.7815,161.4789,161.5082,89920.0
2024-03-08 15:30:00,165.47,165.7,165.45,165.67,88143.0,161.4985,161.7229,161.4789,161.6937,88143.0
2024-03-08 15:35:00,165.65,165.67,165.49,165.49,49585.0,161.6741,161.6937,161.518,161.518,49585.0
2024-03-08 15:40:00,165.5,165.65,165.5,165.52,99711.0,161.5277,161.6741,161.5277,161.5473,99711.0
2024-03-08 15:45:00,165.53,165.64,165.51,165.56,116692.0,161.557,161.6644,161.5375,161.5863,116692.0
2024-03-08 15:50:00,165.57,165.7,165.52,165.68,282940.0,161.5961,161.7229,161.5473,161.7034,282940.0
2024-03-08 15:55:00,165.69,165.69,165.47,165.51,595291.0,161.7132,161.7132,161.4985,161.5375,595291.0
2024-03-11 09:30:00,165.16,165.7,165.06,165.67,107606.0,161.1959,161.7229,161.0983,161.6937,107606.0
2024-03-11 09:35:00,165.66,165.72,165.28,165.29,54300.0,161.6839,161.7425,161.313,161.3228,54300.0
2024-03-11 09:40:00,165.31,165.34,165.12,165.25,148738.0,161.3423,161.3716,161.1569,161.2837,148738.0
2024-03-11 09:45:00,165.24,165.27,165.05,165.12,46360.0,161.274,161.3033,161.0885,161.1569,46360.0
2024-03-11 09:50:00,165.11,165.19,165.05,165.06,309669.0,161.1471,161.2252,161.0885,161.0983,309669.0
2024-03-11 09:55:00,165.07,165.12,164.96,165.0,73637.0,161.1081,161.1569,161.0007,161.0397,73637.0
2024-03-11 10:00:00,165.02,165.02,164.73,164.77,41035.0,161.0593,161.0593,160.7762,160.8153,41035.0
2024-03-11 10:05:00,164.76,164.78,164.63,164.72,27119.0,160.8055,160.825,160.6786,160.7665,27119.0
2024-03-11 10:10:00,164.71,164.77,164.63,164.73,60910.0,160.7567,160.8153,160.6786,160.7762,60910.0
2024-03-11 10:15:00,164.73,164.87,164.67,164.86,72389.0,160.7762,160.9129,160.7177,160.9031,72389.0
2024-03-11 10:20:00,164.86,164.94,164.72,164.72,31100.0,160.9031,160.9812,160.7665,160.7665,31100.0
2024-03-11 10:25:00,164.72,164.77,164.66,164.73,38611.0,160.7665,160.8153,160.7079,160.7762,38611.0
2024-03-11 10:30:00,164.72,164.86,164.71,164.86,55353.0,160.7665,160.9031,160.7567,160.9031,55353.0
2024-03-11 10:35:00,164.87,164.89,164.72,164.72,28266.0,160.9129,160.9324,160.7665,160.7665,28266.0
2024-03-11 10:40:00,164.72,164.79,164.7,164.71,74242.0,160.7665,160.8348,160.7469,160.7567,74242.0
2024-03-11 10:45:00,164.7,164.9,164.65,164.9,26796.0,160.7469,160.9421,160.6981,160.9421,26796.0
2024-03-11 10:50:00,164.9,164.93,164.8,164.92,60727.0,160.9421,160.9714,160.8445,160.9617,60727.0
2024-03-11 10:55:00,164.92,165.12,164.92,165.12,64327.0,160.9617,161.1569,160.9617,161.1569,64327.0
2024-03-11 11:00:00,165.12,165.14,165.05,165.06,157436.0,161.1569,161.1764,161.0885,161.0983,157436.0
2024-03-11 11:05:00,165.06,165.12,165.06,165.09,22871.0,161.0983,161.1569,161.0983,161.1276,22871.0
2024-03-11 11:10:00,165.09,165.1,164.85,164.95,36772.0,161.1276,161.1373,160.8933,160.9909,36772.0
2024-03-11 11:15:00,164.93,164.96,164.9,164.91,16531.0,160.9714,161.0007,160.9421,160.9519,16531.0
2024-03-11 11:20:00,164.93,164.98,164.87,164.93,53517.0,160.9714,161.0202,160.9129,160.9714,53517.0
2024-03-11 11:25:00,164.93,165.01,164.83,164.84,52016.0,160.9714,161.0495,160.8738,160.8836,52016.0
2024-03-11 11:30:00,164.86,164.9,164.77,164.79,19427.0,160.9031,160.9421,160.8153,160.8348,19427.0
2024-03-11 11:35:00,164.78,164.96,164.78,164.92,33027.0,160.825,161.0007,160.825,160.9617,33027.0
2024-03-11 11:40:00,164.9,164.97,164.87,164.97,11677.0,160.9421,161.0105,160.9129,161.0105,11677.0
2024-03-11 11:45:00,164.97,165.05,164.96,165.04,18210.0,161.0105,161.0885,161.0007,161.0788,18210.0
2024-03-11 11:50:00,165.04,165.13,165.02,165.09,17283.0,161.0788,161.1666,161.0593,161.1276,17283.0
2024-03-11 11:55:00,165.06,165.18,165.05,165.17,11216.0,161.0983,161.2154,161.0885,161.2057,11216.0
2024-03-11 12:00:00,165.17,165.17,165.02,165.08,50026.0,161.2057,161.2057,161.0593,161.1178,50026.0
2024-03-11 12:05:00,165.07,165.18,165.05,165.15,134784.0,161.1081,161.2154,161.0885,161.1861,134784.0
2024-03-11 12:10:00,165.15,165.26,165.09,165.24,293465.0,161.1861,161.2935,161.1276,161.274,293465.0
2024-03-11 12:15:00,165.23,165.31,165.22,165.28,32429.0,161.2642,161.3423,161.2545,161.313,32429.0
2024-03-11 12:20:00,165.28,165.29,165.23,165.29,41671.0,161.313,161.3228,161.2642,161.3228,41671.0
2024-03-11 12:25:00,165.28,165.31,165.24,165.28,10460.0,161.313,161.3423,161.274,161.313,10460.0
2024-03-11 12:30:00,165.3,165.35,165.28,165.32,12758.0,161.3325,161.3813,161.313,161.3521,12758.0
2024-03-11 12:35:00,165.31,165.36,165.31,165.34,29320.0,161.3423,161.3911,161.3423,161.3716,29320.0
2024-03-11 12:40:00,165.34,165.47,165.33,165.43,28260.0,161.3716,161.4985,161.3618,161.4594,28260.0
2024-03-11 12:45:00,165.44,165.49,165.43,165.44,28006.0,161.4692,161.518,161.4594,161.4692,28006.0
2024-03-11 12:50:00,165.43,165.49,165.41,165.48,19481.0,161.4594,161.518,161.4399,161.5082,19481.0
2024-03-11 12:55:00,165.47,165.5,165.41,165.42,18710.0,161.4985,161.5277,161.4399,161.4497,18710.0
2024-03-11 13:00:00,165.41,165.46,165.36,165.42,19325.0,161.4399,161.4887,161.3911,161.4497,19325.0
2024-03-11 13:05:00,165.43,165.47,165.37,165.43,89625.0,161.4594,161.4985,161.4009,161.4594,89625.0
2024-03-11 13:10:00,165.44,165.45,165.3,165.34,25954.0,161.4692,161.4789,161.3325,161.3716,25954.0
2024-03-11 13:15:00,165.34,165.5,165.33,165.49,30726.0,161.3716,161.5277,161.3618,161.518,30726.0
2024-03-11 13:20:00,165.52,165.63,165.48,165.56,15893.0,161.5473,161.6546,161.5082,161.5863,15893.0
2024-03-11 13:25:00,165.57,165.61,165.56,165.6,10649.0,161.5961,161.6351,161.5863,161.6253,10649.0
2024-03-11 13:30:00,165.61,165.66,165.56,165.57,17574.0,161.6351,161.6839,161.5863,161.5961,17574.0
2024-03-11 13:35:00,165.57,165.61,165.51,165.55,11270.0,161.5961,161.6351,161.5375,161.5765,11270.0
2024-03-11 13:40:00,165.55,165.55,165.45,165.47,15328.0,161.5765,161.5765,161.4789,161.4985,15328.0
2024-03-11 13:45:00,165.47,165.5,165.43,165.5,13708.0,161.4985,161.5277,161.4594,161.5277,13708.0
2024-03-11 13:50:00,165.5,165.54,165.44,165.51,11813.0,161.5277,161.5668,161.4692,161.5375,11813.0
2024-03-11 13:55:00,165.5,165.61,165.5,165.6,6901.0,161.5277,161.6351,161.5277,161.6253,6901.0
2024-03-11 14:00:00,165.62,165.62,165.53,165.59,12732.0,161.6449,161.6449,161.557,161.6156,12732.0
2024-03-11 14:05:00,165.59,165.61,165.54,165.58,18495.0,161.6156,161.6351,161.5668,161.6058,18495.0
2024-03-11 14:10:00,165.58,165.59,165.45,165.5,8609.0,161.6058,161.6156,161.4789,161.5277,8609.0
2024-03-11 14:15:00,165.5,165.58,165.49,165.49,7988.0,161.5277,161.6058,161.518,161.518,7988.0
2024-03-11 14:20:00,165.5,165.54,165.43,165.53,12733.0,161.5277,161.5668,161.4594,161.557,12733.0
2024-03-11 14:25:00,165.53,165.61,165.49,165.59,10124.0,161.557,161.6351,161.518,161.6156,10124.0
2024-03-11 14:30:00,165.59,165.64,165.53,165.55,13824.0,161.6156,161.6644,161.557,161.5765,13824.0
2024-03-11 14:35:00,165.55,165.63,165.54,165.55,12173.0,161.5765,161.6546,161.5668,161.5765,12173.0
2024-03-11 14:40:00,165.56,165.67,165.55,165.66,12008.0,161.5863,161.6937,161.5765,161.6839,12008.0
2024-03-11 14:45:00,165.65,165.68,165.6,165.67,15448.0,161.6741,161.7034,161.6253,161.6937,15448.0
2024-03-11 14:50:00,165.67,165.73,165.64,165.66,25019.0,161.6937,161.7522,161.6644,161.6839,25019.0
2024-03-11 14:55:00,165.65,165.72,165.65,165.72,16172.0,161.6741,161.7425,161.6741,161.7425,16172.0
2024-03-11 15:00:00,165.72,165.74,165.63,165.67,27201.0,161.7425,161.762,161.6546,161.6937,27201.0
2024-03-11 15:05:00,165.67,165.74,165.67,165.7,35184.0,161.6937,161.762,161.6937,161.7229,35184.0
2024-03-11 15:10:00,165.7,165.76,165.68,165.69,61353.0,161.7229,161.7815,161.7034,161.7132,61353.0
2024-03-11 15:15:00,165.7,165.73,165.63,165.66,90481.0,161.7229,161.7522,161.6546,161.6839,90481.0
2024-03-11 15:20:00,165.66,165.74,165.65,165.7,110074.0,161.6839,161.762,161.6741,161.7229,110074.0
2024-03-11 15:25:00,165.7,165.7,165.62,165.62,25236.0,161.7229,161.7229,161.6449,161.6449,25236.0
2024-03-11 15:30:00,165.61,165.7,165.59,165.65,57950.0,161.6351,161.7229,161.6156,161.6741,57950.0
2024-03-11 15:35:00,165.66,165.68,165.56,165.65,43007.0,161.6839,161.7034,161.5863,161.6741,43007.0
2024-03-11 15:40:00,165.65,165.8,165.64,165.75,50297.0,161.6741,161.8205,161.6644,161.7717,50297.0
2024-03-11 15:45:00,165.75,165.82,165.59,165.61,120256.0,161.7717,161.8401,161.6156,161.6351,120256.0
2024-03-11 15:50:00,165.62,165.67,165.54,165.59,187046.0,161.6449,161.6937,161.5668,161.6156,187046.0
2024-03-11 15:55:00,165.58,165.77,165.57,165.72,260626.0,161.6058,161.7913,161.5961,161.7425,260626.0
2024-03-12 09:30:00,166.02,166.04,165.8,165.83,79112.0,162.0353,162.0548,161.8205,161.8498,79112.0
2024-03-12 09:35:00,165.78,165.8,165.24,165.28,148184.0,161.801,161.8205,161.274,161.313,148184.0
2024-03-12 09:40:00,165.28,165.5,165.26,165.39,73448.0,161.313,161.5277,161.2935,161.4204,73448.0
2024-03-12 09:45:00,165.4,165.42,165.24,165.37,58025.0,161.4301,161.4497,161.274,161.4009,58025.0
2024-03-12 09:50:00,165.38,165.58,165.37,165.56,47025.0,161.4106,161.6058,161.4009,161.5863,47025.0
2024-03-12 09:55:00,165.58,166.01,165.56,165.99,103921.0,161.6058,162.0255,161.5863,162.006,103921.0
2024-03-12 10:00:00,166.0,166.03,165.73,165.75,66581.0,162.0157,162.045,161.7522,161.7717,66581.0
2024-03-12 10:05:00,165.76,165.94,165.69,165.85,53314.0,161.7815,161.9572,161.7132,161.8693,53314.0
2024-03-12 10:10:00,165.84,165.9,165.8,165.89,46653.0,161.8596,161.9181,161.8205,161.9084,46653.0
2024-03-12 10:15:00,165.88,165.99,165.87,165.96,39240.0,161.8986,162.006,161.8889,161.9767,39240.0
2024-03-12 10:20:00,165.97,166.11,165.91,166.11,21045.0,161.9865,162.1231,161.9279,162.1231,21045.0
2024-03-12 10:25:00,166.11,166.16,166.05,166.13,64474.0,162.1231,162.1719,162.0645,162.1426,64474.0
2024-03-12 10:30:00,166.13,166.23,166.06,166.18,154114.0,162.1426,162.2402,162.0743,162.1914,154114.0
2024-03-12 10:35:00,166.17,166.25,166.16,166.18,57862.0,162.1817,162.2597,162.1719,162.1914,57862.0
2024-03-12 10:40:00,166.17,166.22,166.17,166.18,38016.0,162.1817,162.2305,162.1817,162.1914,38016.0
2024-03-12 10:45:00,166.18,166.23,166.05,166.22,29446.0,162.1914,162.2402,162.0645,162.2305,29446.0
2024-03-12 10:50:00,166.22,166.45,166.16,166.45,31625.0,162.2305,162.4549,162.1719,162.4549,31625.0
2024-03-12 10:55:00,166.45,166.46,166.22,166.32,65563.0,162.4549,162.4647,162.2305,162.3281,65563.0
2024-03-12 11:00:00,166.31,166.34,166.19,166.19,64170.0,162.3183,162.3476,162.2012,162.2012,64170.0
2024-03-12 11:05:00,166.19,166.29,166.13,166.26,23724.0,162.2012,162.2988,162.1426,162.2695,23724.0
2024-03-12 11:10:00,166.25,166.35,166.25,166.34,24861.0,162.2597,162.3573,162.2597,162.3476,24861.0
2024-03-12 11:15:00,166.34,166.41,166.33,166.34,36427.0,162.3476,162.4159,162.3378,162.3476,36427.0
2024-03-12 11:20:00,166.34,166.36,166.21,166.22,32860.0,162.3476,162.3671,162.2207,162.2305,32860.0
2024-03-12 11:25:00,166.23,166.25,166.14,166.16,170754.0,162.2402,162.2597,162.1524,162.1719,170754.0
2024-03-12 11:30:00,166.16,166.16,166.07,166.11,50197.0,162.1719,162.1719,162.0841,162.1231,50197.0
2024-03-12 11:35:00,166.13,166.25,166.12,166.22,85179.0,162.1426,162.2597,162.1329,162.2305,85179.0
2024-03-12 11:40:00,166.22,166.22,166.03,166.04,245359.0,162.2305,162.2305,162.045,162.0548,245359.0
2024-03-12 11:45:00,166.05,166.05,165.86,165.9,287357.0,162.0645,162.0645,161.8791,161.9181,287357.0
2024-03-12 11:50:00,165.91,166.11,165.9,166.09,73884.0,161.9279,162.1231,161.9181,162.1036,73884.0
2024-03-12 11:55:00,166.09,166.14,166.05,166.08,61521.0,162.1036,162.1524,162.0645,162.0938,61521.0
2024-03-12 12:00:00,166.09,166.1,165.93,165.95,25232.0,162.1036,162.1133,161.9474,161.9669,25232.0
2024-03-12 12:05:00,165.95,166.05,165.92,165.92,36901.0,161.9669,162.0645,161.9377,161.9377,36901.0
2024-03-12 12:10:00,165.93,165.98,165.91,165.94,53606.0,161.9474,161.9962,161.9279,161.9572,53606.0
2024-03-12 12:15:00,165.93,165.93,165.81,165.83,36408.0,161.9474,161.9474,161.8303,161.8498,36408.0
2024-03-12 12:20:00,165.84,165.89,165.79,165.8,42317.0,161.8596,161.9084,161.8108,161.8205,42317.0
2024-03-12 12:25:00,165.82,165.83,165.75,165.78,33904.0,161.8401,161.8498,161.7717,161.801,33904.0
2024-03-12 12:30:00,165.78,165.78,165.71,165.75,20066.0,161.801,161.801,161.7327,161.7717,20066.0
2024-03-12 12:35:00,165.75,165.79,165.59,165.66,51804.0,161.7717,161.8108,161.6156,161.6839,51804.0
2024-03-12 12:40:00,165.66,165.67,165.5,165.5,21921.0,161.6839,161.6937,161.5277,161.5277,21921.0
2024-03-12 12:45:00,165.5,165.51,165.33,165.46,203305.0,161.5277,161.5375,161.3618,161.4887,203305.0
2024-03-12 12:50:00,165.46,165.6,165.44,165.59,82419.0,161.4887,161.6253,161.4692,161.6156,82419.0
2024-03-12 12:55:00,165.59,165.63,165.52,165.61,53220.0,161.6156,161.6546,161.5473,161.6351,53220.0
2024-03-12 13:00:00,165.61,165.64,165.39,165.42,87549.0,161.6351,161.6644,161.4204,161.4497,87549.0
2024-03-12 13:05:00,165.43,165.46,165.3,165.33,113402.0,161.4594,161.4887,161.3325,161.3618,113402.0
2024-03-12 13:10:00,165.32,165.38,165.25,165.38,196863.0,161.3521,161.4106,161.2837,161.4106,196863.0
2024-03-12 13:15:00,165.38,165.59,165.34,165.58,38371.0,161.4106,161.6156,161.3716,161.6058,38371.0
2024-03-12 13:20:00,165.59,165.69,165.58,165.61,23609.0,161.6156,161.7132,161.6058,161.6351,23609.0
2024-03-12 13:25:00,165.61,165.68,165.52,165.53,18997.0,161.6351,161.7034,161.5473,161.557,18997.0
2024-03-12 13:30:00,165.55,165.59,165.54,165.59,24983.0,161.5765,161.6156,161.5668,161.6156,24983.0
2024-03-12 13:35:00,165.58,165.71,165.56,165.67,16473.0,161.6058,161.7327,161.5863,161.6937,16473.0
2024-03-12 13:40:00,165.66,165.72,165.62,165.72,23124.0,161.6839,161.7425,161.6449,161.7425,23124.0
2024-03-12 13:45:00,165.73,165.78,165.67,165.77,41530.0,161.7522,161.801,161.6937,161.7913,41530.0
2024-03-12 13:50:00,165.78,165.82,165.73,165.78,37061.0,161.801,161.8401,161.7522,161.801,37061.0
2024-03-12 13:55:00,165.78,165.89,165.77,165.86,13738.0,161.801,161.9084,161.7913,161.8791,13738.0
2024-03-12 14:00:00,165.88,165.89,165.79,165.84,20821.0,161.8986,161.9084,161.8108,161.8596,20821.0
2024-03-12 14:05:00,165.84,165.87,165.8,165.84,30640.0,161.8596,161.8889,161.8205,161.8596,30640.0
2024-03-12 14:10:00,165.85,165.94,165.83,165.83,53884.0,161.8693,161.9572,161.8498,161.8498,53884.0
2024-03-12 14:15:00,165.84,165.92,165.84,165.92,38631.0,161.8596,161.9377,161.8596,161.9377,38631.0
2024-03-12 14:20:00,165.92,166.0,165.92,165.95,28658.0,161.9377,162.0157,161.9377,161.9669,28658.0
2024-03-12 14:25:00,165.95,166.04,165.94,166.03,12242.0,161.9669,162.0548,161.9572,162.045,12242.0
2024-03-12 14:30:00,166.05,166.16,166.02,166.12,46836.0,162.0645,162.1719,162.0353,162.1329,46836.0
2024-03-12 14:35:00,166.12,166.14,166.02,166.09,39263.0,162.1329,162.1524,162.0353,162.1036,39263.0
2024-03-12 14:40:00,166.09,166.09,165.84,165.84,46205.0,162.1036,162.1036,161.8596,161.8596,46205.0
2024-03-12 14:45:00,165.85,166.06,165.84,166.05,30263.0,161.8693,162.0743,161.8596,162.0645,30263.0
2024-03-12 14:50:00,166.04,166.15,166.02,166.11,16641.0,162.0548,162.1621,162.0353,162.1231,16641.0
2024-03-12 14:55:00,166.12,166.25,166.11,166.16,59146.0,162.1329,162.2597,162.1231,162.1719,59146.0
2024-03-12 15:00:00,166.17,166.22,166.1,166.21,41851.0,162.1817,162.2305,162.1133,162.2207,41851.0
2024-03-12 15:05:00,166.22,166.22,166.14,166.17,19538.0,162.2305,162.2305,162.1524,162.1817,19538.0
2024-03-12 15:10:00,166.18,166.2,166.13,166.17,22374.0,162.1914,162.2109,162.1426,162.1817,22374.0
2024-03-12 15:15:00,166.17,166.21,166.09,166.14,38314.0,162.1817,162.2207,162.1036,162.1524,38314.0
2024-03-12 15:20:00,166.14,166.27,166.13,166.25,52679.0,162.1524,162.2793,162.1426,162.2597,52679.0
2024-03-12 15:25:00,166.25,166.31,166.24,166.3,40696.0,162.2597,162.3183,162.25,162.3085,40696.0
2024-03-12 15:30:00,166.29,166.29,166.13,166.14,60268.0,162.2988,162.2988,162.1426,162.1524,60268.0
2024-03-12 15:35:00,166.13,166.19,166.07,166.14,51724.0,162.1426,162.2012,162.0841,162.1524,51724.0
2024-03-12 15:40:00,166.14,166.19,166.05,166.06,49819.0,162.1524,162.2012,162.0645,162.0743,49819.0
2024-03-12 15:45:00,166.06,166.14,166.05,166.1,54955.0,162.0743,162.1524,162.0645,162.1133,54955.0
2024-03-12 15:50:00,166.1,166.25,166.04,166.22,124535.0,162.1133,162.2597,162.0548,162.2305,124535.0
2024-03-12 15:55:00,166.22,166.33,166.1,166.13,482967.0,162.2305,162.3378,162.1133,162.1426,482967.0
2024-03-13 09:30:00,166.27,166.56,166.27,166.55,163853.0,162.2793,162.5623,162.2793,162.5525,163853.0
2024-03-13 09:35:00,166.55,166.64,166.5,166.64,71670.0,162.5525,162.6404,162.5037,162.6404,71670.0
2024-03-13 09:40:00,166.64,166.67,166.55,166.59,82710.0,162.6404,162.6697,162.5525,162.5916,82710.0
2024-03-13 09:45:00,166.59,166.82,166.59,166.75,119544.0,162.5916,162.8161,162.5916,162.7477,119544.0
2024-03-13 09:50:00,166.75,166.75,166.59,166.69,116543.0,162.7477,162.7477,162.5916,162.6892,116543.0
2024-03-13 09:55:00,166.7,166.7,166.6,166.66,68729.0,162.6989,162.6989,162.6013,162.6599,68729.0
2024-03-13 10:00:00,166.64,166.7,166.58,166.63,62330.0,162.6404,162.6989,162.5818,162.6306,62330.0
2024-03-13 10:05:00,166.6,166.7,166.57,166.69,49182.0,162.6013,162.6989,162.5721,162.6892,49182.0
2024-03-13 10:10:00,166.69,166.79,166.67,166.74,56956.0,162.6892,162.7868,162.6697,162.738,56956.0
2024-03-13 10:15:00,166.73,166.76,166.65,166.66,41073.0,162.7282,162.7575,162.6501,162.6599,41073.0
2024-03-13 10:20:00,166.67,166.76,166.65,166.72,30146.0,162.6697,162.7575,162.6501,162.7185,30146.0
2024-03-13 10:25:00,166.73,166.81,166.71,166.78,15894.0,162.7282,162.8063,162.7087,162.777,15894.0
2024-03-13 10:30:00,166.78,166.8,166.68,166.72,21424.0,162.777,162.7965,162.6794,162.7185,21424.0
2024-03-13 10:35:00,166.72,166.73,166.67,166.68,46645.0,162.7185,162.7282,162.6697,162.6794,46645.0
2024-03-13 10:40:00,166.67,166.67,166.56,166.57,20091.0,162.6697,162.6697,162.5623,162.5721,20091.0
2024-03-13 10:45:00,166.57,166.62,166.45,166.46,19311.0,162.5721,162.6209,162.4549,162.4647,19311.0
2024-03-13 10:50:00,166.47,166.51,166.42,166.47,59362.0,162.4745,162.5135,162.4257,162.4745,59362.0
2024-03-13 10:55:00,166.47,166.58,166.45,166.56,20598.0,162.4745,162.5818,162.4549,162.5623,20598.0
2024-03-13 11:00:00,166.55,166.56,166.48,166.54,15769.0,162.5525,162.5623,162.4842,162.5428,15769.0
2024-03-13 11:05:00,166.54,166.57,166.5,166.54,19255.0,162.5428,162.5721,162.5037,162.5428,19255.0
2024-03-13 11:10:00,166.55,166.59,166.53,166.59,28542.0,162.5525,162.5916,162.533,162.5916,28542.0
2024-03-13 11:15:00,166.58,166.63,166.58,166.6,21086.0,162.5818,162.6306,162.5818,162.6013,21086.0
2024-03-13 11:20:00,166.6,166.67,166.6,166.61,41281.0,162.6013,162.6697,162.6013,162.6111,41281.0
2024-03-13 11:25:00,166.61,166.61,166.52,166.53,19430.0,162.6111,162.6111,162.5233,162.533,19430.0
2024-03-13 11:30:00,166.53,166.56,166.47,166.53,19580.0,162.533,162.5623,162.4745,162.533,19580.0
2024-03-13 11:35:00,166.52,166.6,166.51,166.56,22469.0,162.5233,162.6013,162.5135,162.5623,22469.0
2024-03-13 11:40:00,166.57,166.65,166.57,166.62,26184.0,162.5721,162.6501,162.5721,162.6209,26184.0
2024-03-13 11:45:00,166.61,166.62,166.57,166.6,18834.0,162.6111,162.6209,162.5721,162.6013,18834.0
2024-03-13 11:50:00,166.6,166.63,166.56,166.57,19459.0,162.6013,162.6306,162.5623,162.5721,19459.0
2024-03-13 11:55:00,166.58,166.63,166.58,166.59,32271.0,162.5818,162.6306,162.5818,162.5916,32271.0
2024-03-13 12:00:00,166.58,166.59,166.52,166.52,24391.0,162.5818,162.5916,162.5233,162.5233,24391.0
2024-03-13 12:05:00,166.52,166.58,166.52,166.57,6327.0,162.5233,162.5818,162.5233,162.5721,6327.0
2024-03-13 12:10:00,166.56,166.64,166.55,166.57,20920.0,162.5623,162.6404,162.5525,162.5721,20920.0
2024-03-13 12:15:00,166.58,166.62,166.58,166.6,8203.0,162.5818,162.6209,162.5818,162.6013,8203.0
2024-03-13 12:20:00,166.6,166.61,166.54,166.54,13499.0,162.6013,162.6111,162.5428,162.5428,13499.0
2024-03-13 12:25:00,166.55,166.57,166.53,166.54,14473.0,162.5525,162.5721,162.533,162.5428,14473.0
2024-03-13 12:30:00,166.53,166.57,166.5,166.53,15231.0,162.533,162.5721,162.5037,162.533,15231.0
2024-03-13 12:35:00,166.54,166.61,166.54,166.61,34512.0,162.5428,162.6111,162.5428,162.6111,34512.0
2024-03-13 12:40:00,166.61,166.65,166.59,166.62,9307.0,162.6111,162.6501,162.5916,162.6209,9307.0
2024-03-13 12:45:00,166.62,166.68,166.61,166.62,21908.0,162.6209,162.6794,162.6111,162.6209,21908.0
2024-03-13 12:50:00,166.62,166.64,166.56,166.57,29103.0,162.6209,162.6404,162.5623,162.5721,29103.0
2024-03-13 12:55:00,166.59,166.6,166.54,166.55,9146.0,162.5916,162.6013,162.5428,162.5525,9146.0
2024-03-13 13:00:00,166.53,166.64,166.47,166.58,108895.0,162.533,162.6404,162.4745,162.5818,108895.0
2024-03-13 13:05:00,166.61,166.7,166.57,166.65,36375.0,162.6111,162.6989,162.5721,162.6501,36375.0
2024-03-13 13:10:00,166.64,166.68,166.62,166.67,25893.0,162.6404,162.6794,162.6209,162.6697,25893.0
2024-03-13 13:15:00,166.67,166.69,166.59,166.61,27408.0,162.6697,162.6892,162.5916,162.6111,27408.0
2024-03-13 13:20:00,166.61,166.71,166.6,166.71,13058.0,162.6111,162.7087,162.6013,162.7087,13058.0
2024-03-13 13:25:00,166.72,166.74,166.67,166.67,9092.0,162.7185,162.738,162.6697,162.6697,9092.0
2024-03-13 13:30:00,166.68,166.69,166.55,166.56,23819.0,162.6794,162.6892,162.5525,162.5623,23819.0
2024-03-13 13:35:00,166.57,166.61,166.56,166.57,20738.0,162.5721,162.6111,162.5623,162.5721,20738.0
2024-03-13 13:40:00,166.56,166.61,166.52,166.54,20396.0,162.5623,162.6111,162.5233,162.5428,20396.0
2024-03-13 13:45:00,166.54,166.58,166.51,166.54,20977.0,162.5428,162.5818,162.5135,162.5428,20977.0
2024-03-13 13:50:00,166.55,166.6,166.53,166.58,13916.0,162.5525,162.6013,162.533,162.5818,13916.0
2024-03-13 13:55:00,166.59,166.66,166.59,166.61,33673.0,162.5916,162.6599,162.5916,162.6111,33673.0
2024-03-13 14:00:00,166.6,166.62,166.56,166.58,16554.0,162.6013,162.6209,162.5623,162.5818,16554.0
2024-03-13 14:05:00,166.58,166.6,166.52,166.53,16274.0,162.5818,162.6013,162.5233,162.533,16274.0
2024-03-13 14:10:00,166.54,166.58,166.53,166.57,15233.0,162.5428,162.5818,162.533,162.5721,15233.0
2024-03-13 14:15:00,166.57,166.61,166.56,166.58,12671.0,162.5721,162.6111,162.5623,162.5818,12671.0
2024-03-13 14:20:00,166.57,166.58,166.55,166.55,13508.0,162.5721,162.5818,162.5525,162.5525,13508.0
2024-03-13 14:25:00,166.55,166.59,166.54,166.54,12572.0,162.5525,162.5916,162.5428,162.5428,12572.0
2024-03-13 14:30:00,166.55,166.6,166.54,166.56,14627.0,162.5525,162.6013,162.5428,162.5623,14627.0
2024-03-13 14:35:00,166.56,166.56,166.49,166.5,13508.0,162.5623,162.5623,162.494,162.5037,13508.0
2024-03-13 14:40:00,166.5,166.5,166.41,166.43,15904.0,162.5037,162.5037,162.4159,162.4354,15904.0
2024-03-13 14:45:00,166.44,166.44,166.37,166.38,19848.0,162.4452,162.4452,162.3769,162.3866,19848.0
2024-03-13 14:50:00,166.37,166.41,166.37,166.38,13671.0,162.3769,162.4159,162.3769,162.3866,13671.0
2024-03-13 14:55:00,166.39,166.41,166.32,166.33,16862.0,162.3964,162.4159,162.3281,162.3378,16862.0
2024-03-13 15:00:00,166.33,166.34,166.3,166.32,36178.0,162.3378,162.3476,162.3085,162.3281,36178.0
2024-03-13 15:05:00,166.31,166.32,166.25,166.31,17685.0,162.3183,162.3281,162.2597,162.3183,17685.0
2024-03-13 15:10:00,166.31,166.32,166.25,166.28,16864.0,162.3183,162.3281,162.2597,162.289,16864.0
2024-03-13 15:15:00,166.26,166.31,166.26,166.28,18049.0,162.2695,162.3183,162.2695,162.289,18049.0
2024-03-13 15:20:00,166.27,166.34,166.26,166.31,175594.0,162.2793,162.3476,162.2695,162.3183,175594.0
2024-03-13 15:25:00,166.31,166.33,165.73,165.92,87792.0,162.3183,162.3378,161.7522,161.9377,87792.0
2024-03-13 15:30:00,165.91,166.14,165.9,166.12,83145.0,161.9279,162.1524,161.9181,162.1329,83145.0
2024-03-13 15:35:00,166.11,166.16,166.08,166.14,18723.0,162.1231,162.1719,162.0938,162.1524,18723.0
2024-03-13 15:40:00,166.14,166.25,166.11,166.18,41865.0,162.1524,162.2597,162.1231,162.1914,41865.0
2024-03-13 15:45:00,166.18,166.28,166.13,166.23,70247.0,162.1914,162.289,162.1426,162.2402,70247.0
2024-03-13 15:50:00,166.23,166.25,166.02,166.18,123257.0,162.2402,162.2597,162.0353,162.1914,123257.0
2024-03-13 15:55:00,166.18,166.26,166.08,166.24,582832.0,162.1914,162.2695,162.0938,162.25,582832.0
2024-03-14 09:30:00,166.07,166.35,165.77,165.85,120097.0,162.0841,162.3573,161.7913,161.8693,120097.0
2024-03-14 09:35:00,165.92,165.97,165.81,165.87,79758.0,161.9377,161.9865,161.8303,161.8889,79758.0
2024-03-14 09:40:00,165.87,165.98,165.83,165.87,43640.0,161.8889,161.9962,161.8498,161.8889,43640.0
2024-03-14 09:45:00,165.87,165.95,165.34,165.34,134404.0,161.8889,161.9669,161.3716,161.3716,134404.0
2024-03-14 09:50:00,165.35,165.38,165.04,165.06,65452.0,161.3813,161.4106,161.0788,161.0983,65452.0
2024-03-14 09:55:00,165.07,165.16,164.87,164.9,72136.0,161.1081,161.1959,160.9129,160.9421,72136.0
2024-03-14 10:00:00,164.89,165.04,164.79,165.01,87049.0,160.9324,161.0788,160.8348,161.0495,87049.0
2024-03-14 10:05:00,165.03,165.07,164.94,165.06,84281.0,161.069,161.1081,160.9812,161.0983,84281.0
2024-03-14 10:10:00,165.04,165.11,164.94,165.02,70034.0,161.0788,161.1471,160.9812,161.0593,70034.0
2024-03-14 10:15:00,165.02,165.06,164.9,164.92,70531.0,161.0593,161.0983,160.9421,160.9617,70531.0
2024-03-14 10:20:00,164.92,164.94,164.73,164.76,39055.0,160.9617,160.9812,160.7762,160.8055,39055.0
2024-03-14 10:25:00,164.75,164.79,164.69,164.77,25216.0,160.7957,160.8348,160.7372,160.8153,25216.0
2024-03-14 10:30:00,164.77,164.96,164.77,164.9,55837.0,160.8153,161.0007,160.8153,160.9421,55837.0
2024-03-14 10:35:00,164.92,164.96,164.82,164.85,97574.0,160.9617,161.0007,160.8641,160.8933,97574.0
2024-03-14 10:40:00,164.85,164.88,164.73,164.73,51742.0,160.8933,160.9226,160.7762,160.7762,51742.0
2024-03-14 10:45:00,164.75,164.87,164.74,164.79,56893.0,160.7957,160.9129,160.786,160.8348,56893.0
2024-03-14 10:50:00,164.79,164.79,164.63,164.64,37014.0,160.8348,160.8348,160.6786,160.6884,37014.0
2024-03-14 10:55:00,164.63,164.69,164.54,164.67,25569.0,160.6786,160.7372,160.5908,160.7177,25569.0
2024-03-14 11:00:00,164.68,164.84,164.66,164.75,36076.0,160.7274,160.8836,160.7079,160.7957,36076.0
2024-03-14 11:05:00,164.75,164.77,164.56,164.63,59766.0,160.7957,160.8153,160.6103,160.6786,59766.0
2024-03-14 11:10:00,164.62,164.74,164.61,164.66,23001.0,160.6689,160.786,160.6591,160.7079,23001.0
2024-03-14 11:15:00,164.66,164.7,164.59,164.62,49197.0,160.7079,160.7469,160.6396,160.6689,49197.0
2024-03-14 11:20:00,164.62,164.62,164.48,164.54,57821.0,160.6689,160.6689,160.5322,160.5908,57821.0
2024-03-14 11:25:00,164.52,164.55,164.44,164.54,482856.0,160.5713,160.6005,160.4932,160.5908,482856.0
2024-03-14 11:30:00,164.55,164.57,164.45,164.56,331335.0,160.6005,160.6201,160.5029,160.6103,331335.0
2024-03-14 11:35:00,164.55,164.73,164.5,164.67,57558.0,160.6005,160.7762,160.5517,160.7177,57558.0
2024-03-14 11:40:00,164.67,164.73,164.59,164.68,47476.0,160.7177,160.7762,160.6396,160.7274,47476.0
2024-03-14 11:45:00,164.7,164.78,164.65,164.69,52407.0,160.7469,160.825,160.6981,160.7372,52407.0
2024-03-14 11:50:00,164.7,164.79,164.65,164.75,12738.0,160.7469,160.8348,160.6981,160.7957,12738.0
2024-03-14 11:55:00,164.75,164.86,164.74,164.84,25238.0,160.7957,160.9031,160.786,160.8836,25238.0
2024-03-14 12:00:00,164.86,164.87,164.77,164.8,19458.0,160.9031,160.9129,160.8153,160.8445,19458.0
2024-03-14 12:05:00,164.8,164.8,164.66,164.69,81462.0,160.8445,160.8445,160.7079,160.7372,81462.0
2024-03-14 12:10:00,164.7,164.72,164.65,164.66,31033.0,160.7469,160.7665,160.6981,160.7079,31033.0
2024-03-14 12:15:00,164.65,164.7,164.62,164.68,59310.0,160.6981,160.7469,160.6689,160.7274,59310.0
2024-03-14 12:20:00,164.66,164.87,164.66,164.85,55753.0,160.7079,160.9129,160.7079,160.8933,55753.0
2024-03-14 12:25:00,164.86,164.89,164.8,164.81,12599.0,160.9031,160.9324,160.8445,160.8543,12599.0
2024-03-14 12:30:00,164.81,164.88,164.79,164.81,47244.0,160.8543,160.9226,160.8348,160.8543,47244.0
2024-03-14 12:35:00,164.8,164.87,164.79,164.82,17162.0,160.8445,160.9129,160.8348,160.8641,17162.0
2024-03-14 12:40:00,164.81,164.81,164.7,164.7,24675.0,160.8543,160.8543,160.7469,160.7469,24675.0
2024-03-14 12:45:00,164.7,164.74,164.65,164.66,9261.0,160.7469,160.786,160.6981,160.7079,9261.0
2024-03-14 12:50:00,164.65,164.7,164.62,164.66,17396.0,160.6981,160.7469,160.6689,160.7079,17396.0
2024-03-14 12:55:00,164.65,164.65,164.55,164.56,52945.0,160.6981,160.6981,160.6005,160.6103,52945.0
2024-03-14 13:00:00,164.56,164.58,164.51,164.54,18571.0,160.6103,160.6298,160.5615,160.5908,18571.0
2024-03-14 13:05:00,164.54,164.62,164.5,164.62,43654.0,160.5908,160.6689,160.5517,160.6689,43654.0
2024-03-14 13:10:00,164.6,164.6,164.5,164.59,17441.0,160.6493,160.6493,160.5517,160.6396,17441.0
2024-03-14 13:15:00,164.59,164.59,164.33,164.34,18775.0,160.6396,160.6396,160.3858,160.3956,18775.0
2024-03-14 13:20:00,164.33,164.36,164.24,164.31,39408.0,160.3858,160.4151,160.298,160.3663,39408.0
2024-03-14 13:25:00,164.3,164.33,164.2,164.22,100614.0,160.3565,160.3858,160.2589,160.2785,100614.0
2024-03-14 13:30:00,164.2,164.26,164.07,164.26,81118.0,160.2589,160.3175,160.1321,160.3175,81118.0
2024-03-14 13:35:00,164.24,164.32,164.2,164.28,17825.0,160.298,160.3761,160.2589,160.337,17825.0
2024-03-14 13:40:00,164.28,164.36,164.22,164.36,28376.0,160.337,160.4151,160.2785,160.4151,28376.0
2024-03-14 13:45:00,164.35,164.42,164.31,164.42,16824.0,160.4053,160.4737,160.3663,160.4737,16824.0
2024-03-14 13:50:00,164.42,164.57,164.4,164.54,30007.0,160.4737,160.6201,160.4541,160.5908,30007.0
2024-03-14 13:55:00,164.53,164.58,164.52,164.58,12052.0,160.581,160.6298,160.5713,160.6298,12052.0
2024-03-14 14:00:00,164.59,164.68,164.54,164.62,27151.0,160.6396,160.7274,160.5908,160.6689,27151.0
2024-03-14 14:05:00,164.62,164.65,164.59,164.63,44560.0,160.6689,160.6981,160.6396,160.6786,44560.0
2024-03-14 14:10:00,164.63,164.68,164.58,164.63,72563.0,160.6786,160.7274,160.6298,160.6786,72563.0
2024-03-14 14:15:00,164.64,164.68,164.61,164.68,76814.0,160.6884,160.7274,160.6591,160.7274,76814.0
2024-03-14 14:20:00,164.68,164.7,164.57,164.61,92319.0,160.7274,160.7469,160.6201,160.6591,92319.0
2024-03-14 14:25:00,164.6,164.64,164.55,164.56,85798.0,160.6493,160.6884,160.6005,160.6103,85798.0
2024-03-14 14:30:00,164.56,164.56,164.39,164.55,68159.0,160.6103,160.6103,160.4444,160.6005,68159.0
2024-03-14 14:35:00,164.54,164.54,164.43,164.48,133210.0,160.5908,160.5908,160.4834,160.5322,133210.0
2024-03-14 14:40:00,164.49,164.59,164.46,164.59,96175.0,160.542,160.6396,160.5127,160.6396,96175.0
2024-03-14 14:45:00,164.57,164.59,164.52,164.53,91600.0,160.6201,160.6396,160.5713,160.581,91600.0
2024-03-14 14:50:00,164.52,164.55,164.4,164.41,81477.0,160.5713,160.6005,160.4541,160.4639,81477.0
2024-03-14 14:55:00,164.4,164.44,164.33,164.36,138693.0,160.4541,160.4932,160.3858,160.4151,138693.0
2024-03-14 15:00:00,164.35,164.35,164.16,164.18,90091.0,160.4053,160.4053,160.2199,160.2394,90091.0
2024-03-14 15:05:00,164.17,164.21,163.92,163.99,128829.0,160.2297,160.2687,159.9857,160.054,128829.0
2024-03-14 15:10:00,163.98,164.04,163.94,163.97,99438.0,160.0442,160.1028,160.0052,160.0345,99438.0
2024-03-14 15:15:00,163.96,164.08,163.93,163.99,136659.0,160.0247,160.1418,159.9954,160.054,136659.0
2024-03-14 15:20:00,163.99,164.04,163.93,163.95,113183.0,160.054,160.1028,159.9954,160.0149,113183.0
2024-03-14 15:25:00,163.94,164.02,163.87,163.97,175737.0,160.0052,160.0833,159.9369,160.0345,175737.0
2024-03-14 15:30:00,163.97,163.98,163.8,163.84,190711.0,160.0345,160.0442,159.8685,159.9076,190711.0
2024-03-14 15:35:00,163.82,163.94,163.69,163.91,170108.0,159.8881,160.0052,159.7612,159.9759,170108.0
2024-03-14 15:40:00,163.91,164.13,163.91,164.12,229230.0,159.9759,160.1906,159.9759,160.1809,229230.0
2024-03-14 15:45:00,164.12,164.33,164.07,164.33,156603.0,160.1809,160.3858,160.1321,160.3858,156603.0
2024-03-14 15:50:00,164.36,164.59,164.26,164.58,160939.0,160.4151,160.6396,160.3175,160.6298,160939.0
2024-03-14 15:55:00,164.58,164.74,164.48,164.73,353508.0,160.6298,160.786,160.5322,160.7762,353508.0
2024-03-15 09:30:00,163.67,164.56,163.66,164.46,64642.0,159.7417,160.6103,159.7319,160.5127,64642.0
2024-03-15 09:35:00,164.46,164.66,164.46,164.56,59692.0,160.5127,160.7079,160.5127,160.6103,59692.0
2024-03-15 09:40:00,164.57,164.86,164.5,164.51,52291.0,160.6201,160.9031,160.5517,160.5615,52291.0
2024-03-15 09:45:00,164.51,164.61,164.26,164.35,104671.0,160.5615,160.6591,160.3175,160.4053,104671.0
2024-03-15 09:50:00,164.37,164.55,164.28,164.34,109876.0,160.4249,160.6005,160.337,160.3956,109876.0
2024-03-15 09:55:00,164.33,164.44,164.32,164.39,235096.0,160.3858,160.4932,160.3761,160.4444,235096.0
2024-03-15 10:00:00,164.39,164.48,164.14,164.38,72763.0,160.4444,160.5322,160.2004,160.4346,72763.0
2024-03-15 10:05:00,164.39,164.41,164.23,164.39,69838.0,160.4444,160.4639,160.2882,160.4444,69838.0
2024-03-15 10:10:00,164.4,164.56,164.37,164.54,38130.0,160.4541,160.6103,160.4249,160.5908,38130.0
2024-03-15 10:15:00,164.57,164.68,164.53,164.58,37502.0,160.6201,160.7274,160.581,160.6298,37502.0
2024-03-15 10:20:00,164.57,164.66,164.45,164.61,75523.0,160.6201,160.7079,160.5029,160.6591,75523.0
2024-03-15 10:25:00,164.61,164.63,164.49,164.61,26996.0,160.6591,160.6786,160.542,160.6591,26996.0
2024-03-15 10:30:00,164.59,164.66,164.54,164.6,30559.0,160.6396,160.7079,160.5908,160.6493,30559.0
2024-03-15 10:35:00,164.59,164.74,164.58,164.71,46475.0,160.6396,160.786,160.6298,160.7567,46475.0
2024-03-15 10:40:00,164.72,164.81,164.69,164.71,48659.0,160.7665,160.8543,160.7372,160.7567,48659.0
2024-03-15 10:45:00,164.72,164.92,164.7,164.92,40550.0,160.7665,160.9617,160.7469,160.9617,40550.0
2024-03-15 10:50:00,164.94,164.98,164.82,164.94,90712.0,160.9812,161.0202,160.8641,160.9812,90712.0
2024-03-15 10:55:00,164.93,164.98,164.79,164.85,43363.0,160.9714,161.0202,160.8348,160.8933,43363.0
2024-03-15 11:00:00,164.87,164.9,164.8,164.86,32822.0,160.9129,160.9421,160.8445,160.9031,32822.0
2024-03-15 11:05:00,164.84,164.85,164.66,164.71,73102.0,160.8836,160.8933,160.7079,160.7567,73102.0
2024-03-15 11:10:00,164.71,164.79,164.61,164.63,1080167.0,160.7567,160.8348,160.6591,160.6786,1080167.0
2024-03-15 11:15:00,164.62,164.72,164.58,164.59,36455.0,160.6689,160.7665,160.6298,160.6396,36455.0
2024-03-15 11:20:00,164.6,164.66,164.55,164.66,19550.0,160.6493,160.7079,160.6005,160.7079,19550.0
2024-03-15 11:25:00,164.7,164.76,164.61,164.72,21061.0,160.7469,160.8055,160.6591,160.7665,21061.0
2024-03-15 11:30:00,164.7,164.77,164.64,164.64,30406.0,160.7469,160.8153,160.6884,160.6884,30406.0
2024-03-15 11:35:00,164.64,164.68,164.58,164.66,43210.0,160.6884,160.7274,160.6298,160.7079,43210.0
2024-03-15 11:40:00,164.66,164.66,164.53,164.56,47469.0,160.7079,160.7079,160.581,160.6103,47469.0
2024-03-15 11:45:00,164.55,164.59,164.46,164.46,28051.0,160.6005,160.6396,160.5127,160.5127,28051.0
2024-03-15 11:50:00,164.46,164.55,164.45,164.45,93902.0,160.5127,160.6005,160.5029,160.5029,93902.0
2024-03-15 11:55:00,164.46,164.5,164.4,164.47,17668.0,160.5127,160.5517,160.4541,160.5225,17668.0
2024-03-15 12:00:00,164.47,164.52,164.43,164.43,26835.0,160.5225,160.5713,160.4834,160.4834,26835.0
2024-03-15 12:05:00,164.43,164.48,164.39,164.45,58122.0,160.4834,160.5322,160.4444,160.5029,58122.0
2024-03-15 12:10:00,164.44,164.45,164.33,164.37,29102.0,160.4932,160.5029,160.3858,160.4249,29102.0
2024-03-15 12:15:00,164.37,164.41,164.34,164.35,78581.0,160.4249,160.4639,160.3956,160.4053,78581.0
2024-03-15 12:20:00,164.34,164.46,164.34,164.41,51854.0,160.3956,160.5127,160.3956,160.4639,51854.0
2024-03-15 12:25:00,164.41,164.44,164.32,164.37,26419.0,160.4639,160.4932,160.3761,160.4249,26419.0
2024-03-15 12:30:00,164.37,164.5,164.35,164.38,68530.0,160.4249,160.5517,160.4053,160.4346,68530.0
2024-03-15 12:35:00,164.38,164.38,164.28,164.35,17866.0,160.4346,160.4346,160.337,160.4053,17866.0
2024-03-15 12:40:00,164.34,164.37,164.23,164.28,30495.0,160.3956,160.4249,160.2882,160.337,30495.0
2024-03-15 12:45:00,164.28,164.32,164.21,164.24,22262.0,160.337,160.3761,160.2687,160.298,22262.0
2024-03-15 12:50:00,164.24,164.26,164.14,164.16,76606.0,160.298,160.3175,160.2004,160.2199,76606.0
2024-03-15 12:55:00,164.16,164.19,164.12,164.14,43393.0,160.2199,160.2492,160.1809,160.2004,43393.0
2024-03-15 13:00:00,164.13,164.2,164.11,164.14,40413.0,160.1906,160.2589,160.1711,160.2004,40413.0
2024-03-15 13:05:00,164.14,164.34,164.14,164.34,34139.0,160.2004,160.3956,160.2004,160.3956,34139.0
2024-03-15 13:10:00,164.34,164.41,164.33,164.38,40348.0,160.3956,160.4639,160.3858,160.4346,40348.0
2024-03-15 13:15:00,164.37,164.39,164.31,164.32,30046.0,160.4249,160.4444,160.3663,160.3761,30046.0
2024-03-15 13:20:00,164.32,164.53,164.32,164.53,86176.0,160.3761,160.581,160.3761,160.581,86176.0
2024-03-15 13:25:00,164.53,164.53,164.4,164.43,47628.0,160.581,160.581,160.4541,160.4834,47628.0
2024-03-15 13:30:00,164.41,164.48,164.38,164.39,29191.0,160.4639,160.5322,160.4346,160.4444,29191.0
2024-03-15 13:35:00,164.4,164.45,164.37,164.44,53605.0,160.4541,160.5029,160.4249,160.4932,53605.0
2024-03-15 13:40:00,164.44,164.49,164.41,164.42,31856.0,160.4932,160.542,160.4639,160.4737,31856.0
2024-03-15 13:45:00,164.42,164.42,164.32,164.32,28407.0,160.4737,160.4737,160.3761,160.3761,28407.0
2024-03-15 13:50:00,164.33,164.42,164.32,164.41,39129.0,160.3858,160.4737,160.3761,160.4639,39129.0
2024-03-15 13:55:00,164.4,164.49,164.39,164.47,18343.0,160.4541,160.542,160.4444,160.5225,18343.0
2024-03-15 14:00:00,164.47,164.51,164.4,164.42,44566.0,160.5225,160.5615,160.4541,160.4737,44566.0
2024-03-15 14:05:00,164.42,164.43,164.3,164.31,46807.0,160.4737,160.4834,160.3565,160.3663,46807.0
2024-03-15 14:10:00,164.3,164.34,164.25,164.27,221422.0,160.3565,160.3956,160.3077,160.3273,221422.0
2024-03-15 14:15:00,164.27,164.36,164.24,164.36,24220.0,160.3273,160.4151,160.298,160.4151,24220.0
2024-03-15 14:20:00,164.38,164.44,164.32,164.33,69923.0,160.4346,160.4932,160.3761,160.3858,69923.0
2024-03-15 14:25:00,164.32,164.36,164.23,164.33,26490.0,160.3761,160.4151,160.2882,160.3858,26490.0
2024-03-15 14:30:00,164.33,164.38,164.28,164.31,137606.0,160.3858,160.4346,160.337,160.3663,137606.0
2024-03-15 14:35:00,164.3,164.45,164.26,164.45,30493.0,160.3565,160.5029,160.3175,160.5029,30493.0
2024-03-15 14:40:00,164.46,164.56,164.45,164.54,50357.0,160.5127,160.6103,160.5029,160.5908,50357.0
2024-03-15 14:45:00,164.53,164.54,164.37,164.39,42451.0,160.581,160.5908,160.4249,160.4444,42451.0
2024-03-15 14:50:00,164.39,164.54,164.39,164.52,74779.0,160.4444,160.5908,160.4444,160.5713,74779.0
2024-03-15 14:55:00,164.52,164.57,164.49,164.53,66104.0,160.5713,160.6201,160.542,160.581,66104.0
2024-03-15 15:00:00,164.54,164.58,164.44,164.58,34414.0,160.5908,160.6298,160.4932,160.6298,34414.0
2024-03-15 15:05:00,164.59,164.59,164.51,164.52,33981.0,160.6396,160.6396,160.5615,160.5713,33981.0
2024-03-15 15:10:00,164.53,164.59,164.49,164.57,37452.0,160.581,160.6396,160.542,160.6201,37452.0
2024-03-15 15:15:00,164.57,164.59,164.46,164.49,53756.0,160.6201,160.6396,160.5127,160.542,53756.0
2024-03-15 15:20:00,164.5,164.53,164.41,164.49,39468.0,160.5517,160.581,160.4639,160.542,39468.0
2024-03-15 15:25:00,164.49,164.6,164.45,164.53,79120.0,160.542,160.6493,160.5029,160.581,79120.0
2024-03-15 15:30:00,164.52,164.53,164.37,164.45,72014.0,160.5713,160.581,160.4249,160.5029,72014.0
2024-03-15 15:35:00,164.44,164.5,164.32,164.34,59926.0,160.4932,160.5517,160.3761,160.3956,59926.0
2024-03-15 15:40:00,164.34,164.39,164.28,164.33,46426.0,160.3956,160.4444,160.337,160.3858,46426.0
2024-03-15 15:45:00,164.32,164.52,164.3,164.51,45341.0,160.3761,160.5713,160.3565,160.5615,45341.0
2024-03-15 15:50:00,164.51,164.52,164.34,164.38,93427.0,160.5615,160.5713,160.3956,160.4346,93427.0
2024-03-15 15:55:00,164.37,164.57,164.29,164.42,313870.0,160.4249,160.6201,160.3468,160.4737,313870.0
2024-03-18 09:30:00,164.33,164.59,164.29,164.49,80936.0,161.0502,161.305,161.011,161.207,80936.0
2024-03-18 09:35:00,164.53,164.53,164.05,164.05,26044.0,161.2462,161.2462,160.7758,160.7758,26044.0
2024-03-18 09:40:00,164.06,164.15,163.97,163.98,49367.0,160.7856,160.8738,160.6974,160.7072,49367.0
2024-03-18 09:45:00,163.97,163.99,163.69,163.8,144715.0,160.6974,160.717,160.423,160.5308,144715.0
2024-03-18 09:50:00,163.81,164.08,163.78,164.06,35318.0,160.5406,160.8052,160.5112,160.7856,35318.0
2024-03-18 09:55:00,164.07,164.17,163.98,164.17,37458.0,160.7954,160.8934,160.7072,160.8934,37458.0
2024-03-18 10:00:00,164.18,164.26,164.08,164.26,107390.0,160.9032,160.9816,160.8052,160.9816,107390.0
2024-03-18 10:05:00,164.26,164.3,164.14,164.3,32524.0,160.9816,161.0208,160.864,161.0208,32524.0
2024-03-18 10:10:00,164.32,164.38,164.25,164.26,25384.0,161.0404,161.0992,160.9718,160.9816,25384.0
2024-03-18 10:15:00,164.27,164.34,164.25,164.33,24541.0,160.9914,161.06,160.9718,161.0502,24541.0
2024-03-18 10:20:00,164.34,164.42,164.24,164.42,60157.0,161.06,161.1384,160.962,161.1384,60157.0
2024-03-18 10:25:00,164.43,164.46,164.29,164.31,35057.0,161.1482,161.1776,161.011,161.0306,35057.0
2024-03-18 10:30:00,164.28,164.33,164.25,164.31,49641.0,161.0012,161.0502,160.9718,161.0306,49641.0
2024-03-18 10:35:00,164.31,164.36,164.29,164.36,22230.0,161.0306,161.0796,161.011,161.0796,22230.0
2024-03-18 10:40:00,164.36,164.37,164.25,164.25,22768.0,161.0796,161.0894,160.9718,160.9718,22768.0
2024-03-18 10:45:00,164.28,164.42,164.23,164.42,26877.0,161.0012,161.1384,160.9522,161.1384,26877.0
2024-03-18 10:50:00,164.41,164.44,164.37,164.43,23897.0,161.1286,161.158,161.0894,161.1482,23897.0
2024-03-18 10:55:00,164.43,164.46,164.39,164.41,21394.0,161.1482,161.1776,161.109,161.1286,21394.0
2024-03-18 11:00:00,164.41,164.48,164.36,164.48,22395.0,161.1286,161.1972,161.0796,161.1972,22395.0
2024-03-18 11:05:00,164.5,164.5,164.44,164.46,37640.0,161.2168,161.2168,161.158,161.1776,37640.0
2024-03-18 11:10:00,164.47,164.5,164.41,164.46,43890.0,161.1874,161.2168,161.1286,161.1776,43890.0
2024-03-18 11:15:00,164.45,164.48,164.41,164.43,13022.0,161.1678,161.1972,161.1286,161.1482,13022.0
2024-03-18 11:20:00,164.43,164.54,164.42,164.53,10173.0,161.1482,161.256,161.1384,161.2462,10173.0
2024-03-18 11:25:00,164.53,164.58,164.51,164.57,15866.0,161.2462,161.2952,161.2266,161.2854,15866.0
2024-03-18 11:30:00,164.58,164.59,164.49,164.49,81838.0,161.2952,161.305,161.207,161.207,81838.0
2024-03-18 11:35:00,164.47,164.57,164.44,164.55,25910.0,161.1874,161.2854,161.158,161.2658,25910.0
2024-03-18 11:40:00,164.55,164.58,164.52,164.56,35850.0,161.2658,161.2952,161.2364,161.2756,35850.0
2024-03-18 11:45:00,164.56,164.64,164.55,164.59,30092.0,161.2756,161.354,161.2658,161.305,30092.0
2024-03-18 11:50:00,164.59,164.6,164.52,164.53,31469.0,161.305,161.3148,161.2364,161.2462,31469.0
2024-03-18 11:55:00,164.51,164.61,164.51,164.6,15641.0,161.2266,161.3246,161.2266,161.3148,15641.0
2024-03-18 12:00:00,164.6,164.6,164.47,164.47,13230.0,161.3148,161.3148,161.1874,161.1874,13230.0
2024-03-18 12:05:00,164.46,164.55,164.44,164.52,8575.0,161.1776,161.2658,161.158,161.2364,8575.0
2024-03-18 12:10:00,164.49,164.6,164.49,164.59,10702.0,161.207,161.3148,161.207,161.305,10702.0
2024-03-18 12:15:00,164.59,164.6,164.55,164.59,7878.0,161.305,161.3148,161.2658,161.305,7878.0
2024-03-18 12:20:00,164.6,164.65,164.57,164.59,34417.0,161.3148,161.3638,161.2854,161.305,34417.0
2024-03-18 12:25:00,164.6,164.65,164.58,164.64,38886.0,161.3148,161.3638,161.2952,161.354,38886.0
2024-03-18 12:30:00,164.64,164.7,164.63,164.64,20087.0,161.354,161.4128,161.3442,161.354,20087.0
2024-03-18 12:35:00,164.63,164.63,164.57,164.58,10286.0,161.3442,161.3442,161.2854,161.2952,10286.0
2024-03-18 12:40:00,164.59,164.69,164.58,164.69,13159.0,161.305,161.403,161.2952,161.403,13159.0
2024-03-18 12:45:00,164.69,164.69,164.62,164.63,9568.0,161.403,161.403,161.3344,161.3442,9568.0
2024-03-18 12:50:00,164.64,164.64,164.54,164.63,31499.0,161.354,161.354,161.256,161.3442,31499.0
2024-03-18 12:55:00,164.63,164.65,164.6,164.62,21199.0,161.3442,161.3638,161.3148,161.3344,21199.0
2024-03-18 13:00:00,164.61,164.68,164.6,164.64,9176.0,161.3246,161.3932,161.3148,161.354,9176.0
2024-03-18 13:05:00,164.64,164.71,164.64,164.69,10832.0,161.354,161.4226,161.354,161.403,10832.0
2024-03-18 13:10:00,164.69,164.74,164.67,164.74,10985.0,161.403,161.452,161.3834,161.452,10985.0
2024-03-18 13:15:00,164.74,164.74,164.64,164.65,17354.0,161.452,161.452,161.354,161.3638,17354.0
2024-03-18 13:20:00,164.64,164.67,164.62,164.64,30279.0,161.354,161.3834,161.3344,161.354,30279.0
2024-03-18 13:25:00,164.66,164.72,164.65,164.71,161265.0,161.3736,161.4324,161.3638,161.4226,161265.0
2024-03-18 13:30:00,164.72,164.72,164.63,164.64,39806.0,161.4324,161.4324,161.3442,161.354,39806.0
2024-03-18 13:35:00,164.64,164.64,164.57,164.59,25353.0,161.354,161.354,161.2854,161.305,25353.0
2024-03-18 13:40:00,164.59,164.59,164.51,164.53,16515.0,161.305,161.305,161.2266,161.2462,16515.0
2024-03-18 13:45:00,164.52,164.58,164.51,164.58,10607.0,161.2364,161.2952,161.2266,161.2952,10607.0
2024-03-18 13:50:00,164.59,164.61,164.52,164.54,29987.0,161.305,161.3246,161.2364,161.256,29987.0
2024-03-18 13:55:00,164.54,164.61,164.53,164.61,29849.0,161.256,161.3246,161.2462,161.3246,29849.0
2024-03-18 14:00:00,164.61,164.66,164.54,164.63,30566.0,161.3246,161.3736,161.256,161.3442,30566.0
2024-03-18 14:05:00,164.63,164.63,164.53,164.56,32188.0,161.3442,161.3442,161.2462,161.2756,32188.0
2024-03-18 14:10:00,164.56,164.64,164.55,164.56,40582.0,161.2756,161.354,161.2658,161.2756,40582.0
2024-03-18 14:15:00,164.56,164.58,164.53,164.56,23149.0,161.2756,161.2952,161.2462,161.2756,23149.0
2024-03-18 14:20:00,164.56,164.57,164.49,164.52,15483.0,161.2756,161.2854,161.207,161.2364,15483.0
2024-03-18 14:25:00,164.52,164.6,164.5,164.58,29509.0,161.2364,161.3148,161.2168,161.2952,29509.0
2024-03-18 14:30:00,164.58,164.61,164.56,164.6,17175.0,161.2952,161.3246,161.2756,161.3148,17175.0
2024-03-18 14:35:00,164.6,164.64,164.58,164.61,35768.0,161.3148,161.354,161.2952,161.3246,35768.0
2024-03-18 14:40:00,164.61,164.61,164.39,164.5,41827.0,161.3246,161.3246,161.109,161.2168,41827.0
2024-03-18 14:45:00,164.5,164.52,164.44,164.51,146238.0,161.2168,161.2364,161.158,161.2266,146238.0
2024-03-18 14:50:00,164.5,164.53,164.48,164.5,20150.0,161.2168,161.2462,161.1972,161.2168,20150.0
2024-03-18 14:55:00,164.5,164.54,164.48,164.53,57520.0,161.2168,161.256,161.1972,161.2462,57520.0
2024-03-18 15:00:00,164.52,164.54,164.49,164.5,31101.0,161.2364,161.256,161.207,161.2168,31101.0
2024-03-18 15:05:00,164.49,164.58,164.47,164.56,59936.0,161.207,161.2952,161.1874,161.2756,59936.0
2024-03-18 15:10:00,164.56,164.57,164.54,164.54,24568.0,161.2756,161.2854,161.256,161.256,24568.0
2024-03-18 15:15:00,164.54,164.57,164.53,164.56,15008.0,161.256,161.2854,161.2462,161.2756,15008.0
2024-03-18 15:20:00,164.56,164.57,164.48,164.48,14916.0,161.2756,161.2854,161.1972,161.1972,14916.0
2024-03-18 15:25:00,164.49,164.52,164.43,164.45,17664.0,161.207,161.2364,161.1482,161.1678,17664.0
2024-03-18 15:30:00,164.45,164.49,164.41,164.49,37054.0,161.1678,161.207,161.1286,161.207,37054.0
2024-03-18 15:35:00,164.49,164.5,164.39,164.39,49810.0,161.207,161.2168,161.109,161.109,49810.0
2024-03-18 15:40:00,164.4,164.46,164.38,164.4,57019.0,161.1188,161.1776,161.0992,161.1188,57019.0
2024-03-18 15:45:00,164.39,164.41,164.3,164.32,36969.0,161.109,161.1286,161.0208,161.0404,36969.0
2024-03-18 15:50:00,164.31,164.31,164.11,164.15,178094.0,161.0306,161.0306,160.8346,160.8738,178094.0
2024-03-18 15:55:00,164.15,164.22,164.08,164.19,276538.0,160.8738,160.9424,160.8052,160.913,276538.0
2024-03-19 09:30:00,164.17,164.27,164.04,164.27,120103.0,160.8934,160.9914,160.766,160.9914,120103.0
2024-03-19 09:35:00,164.26,164.53,164.23,164.52,129818.0,160.9816,161.2462,160.9522,161.2364,129818.0
2024-03-19 09:40:00,164.54,164.62,164.44,164.54,102106.0,161.256,161.3344,161.158,161.256,102106.0
2024-03-19 09:45:00,164.54,164.68,164.33,164.35,186855.0,161.256,161.3932,161.0502,161.0698,186855.0
2024-03-19 09:50:00,164.36,164.41,164.3,164.36,33512.0,161.0796,161.1286,161.0208,161.0796,33512.0
2024-03-19 09:55:00,164.34,164.44,164.31,164.36,30981.0,161.06,161.158,161.0306,161.0796,30981.0
2024-03-19 10:00:00,164.36,164.42,164.3,164.35,38821.0,161.0796,161.1384,161.0208,161.0698,38821.0
2024-03-19 10:05:00,164.36,164.36,164.27,164.27,30821.0,161.0796,161.0796,160.9914,160.9914,30821.0
2024-03-19 10:10:00,164.29,164.33,164.17,164.26,44748.0,161.011,161.0502,160.8934,160.9816,44748.0
2024-03-19 10:15:00,164.27,164.27,164.15,164.17,17240.0,160.9914,160.9914,160.8738,160.8934,17240.0
2024-03-19 10:20:00,164.15,164.26,164.14,164.22,17525.0,160.8738,160.9816,160.864,160.9424,17525.0
2024-03-19 10:25:00,164.22,164.26,164.08,164.13,28215.0,160.9424,160.9816,160.8052,160.8542,28215.0
2024-03-19 10:30:00,164.14,164.18,164.11,164.13,38086.0,160.864,160.9032,160.8346,160.8542,38086.0
2024-03-19 10:35:00,164.14,164.22,164.06,164.22,30377.0,160.864,160.9424,160.7856,160.9424,30377.0
2024-03-19 10:40:00,164.21,164.27,164.14,164.17,262072.0,160.9326,160.9914,160.864,160.8934,262072.0
2024-03-19 10:45:00,164.17,164.21,164.1,164.12,454940.0,160.8934,160.9326,160.8248,160.8444,454940.0
2024-03-19 10:50:00,164.12,164.21,164.06,164.21,123099.0,160.8444,160.9326,160.7856,160.9326,123099.0
2024-03-19 10:55:00,164.2,164.27,164.19,164.22,28751.0,160.9228,160.9914,160.913,160.9424,28751.0
2024-03-19 11:00:00,164.21,164.27,164.17,164.24,36880.0,160.9326,160.9914,160.8934,160.962,36880.0
2024-03-19 11:05:00,164.25,164.26,164.19,164.23,16949.0,160.9718,160.9816,160.913,160.9522,16949.0
2024-03-19 11:10:00,164.23,164.33,164.22,164.33,62617.0,160.9522,161.0502,160.9424,161.0502,62617.0
2024-03-19 11:15:00,164.33,164.34,164.26,164.27,84601.0,161.0502,161.06,160.9816,160.9914,84601.0
2024-03-19 11:20:00,164.26,164.3,164.24,164.3,32715.0,160.9816,161.0208,160.962,161.0208,32715.0
2024-03-19 11:25:00,164.3,164.36,164.29,164.33,24406.0,161.0208,161.0796,161.011,161.0502,24406.0
2024-03-19 11:30:00,164.32,164.46,164.31,164.38,66014.0,161.0404,161.1776,161.0306,161.0992,66014.0
2024-03-19 11:35:00,164.38,164.47,164.38,164.45,30108.0,161.0992,161.1874,161.0992,161.1678,30108.0
2024-03-19 11:40:00,164.45,164.51,164.43,164.45,26375.0,161.1678,161.2266,161.1482,161.1678,26375.0
2024-03-19 11:45:00,164.45,164.51,164.41,164.5,76827.0,161.1678,161.2266,161.1286,161.2168,76827.0
2024-03-19 11:50:00,164.5,164.51,164.48,164.5,24583.0,161.2168,161.2266,161.1972,161.2168,24583.0
2024-03-19 11:55:00,164.51,164.54,164.5,164.53,43882.0,161.2266,161.256,161.2168,161.2462,43882.0
2024-03-19 12:00:00,164.53,164.55,164.49,164.55,26436.0,161.2462,161.2658,161.207,161.2658,26436.0
2024-03-19 12:05:00,164.55,164.6,164.53,164.54,21206.0,161.2658,161.3148,161.2462,161.256,21206.0
2024-03-19 12:10:00,164.54,164.57,164.52,164.53,8719.0,161.256,161.2854,161.2364,161.2462,8719.0
2024-03-19 12:15:00,164.53,164.66,164.52,164.64,30957.0,161.2462,161.3736,161.2364,161.354,30957.0
2024-03-19 12:20:00,164.65,164.76,164.64,164.76,16242.0,161.3638,161.4716,161.354,161.4716,16242.0
2024-03-19 12:25:00,164.77,164.77,164.68,164.71,12993.0,161.4814,161.4814,161.3932,161.4226,12993.0
2024-03-19 12:30:00,164.74,164.79,164.74,164.76,67653.0,161.452,161.501,161.452,161.4716,67653.0
2024-03-19 12:35:00,164.75,164.88,164.75,164.85,18908.0,161.4618,161.5893,161.4618,161.5598,18908.0
2024-03-19 12:40:00,164.85,164.94,164.82,164.94,18212.0,161.5598,161.6481,161.5304,161.6481,18212.0
2024-03-19 12:45:00,164.94,164.95,164.85,164.86,45582.0,161.6481,161.6579,161.5598,161.5696,45582.0
2024-03-19 12:50:00,164.87,164.92,164.85,164.87,9491.0,161.5795,161.6285,161.5598,161.5795,9491.0
2024-03-19 12:55:00,164.89,164.89,164.82,164.85,16584.0,161.5991,161.5991,161.5304,161.5598,16584.0
2024-03-19 13:00:00,164.86,165.03,164.82,164.83,129691.0,161.5696,161.7363,161.5304,161.5402,129691.0
2024-03-19 13:05:00,164.84,164.84,164.73,164.8,123025.0,161.55,161.55,161.4422,161.5108,123025.0
2024-03-19 13:10:00,164.8,164.84,164.78,164.81,29909.0,161.5108,161.55,161.4912,161.5206,29909.0
2024-03-19 13:15:00,164.82,164.82,164.76,164.78,27800.0,161.5304,161.5304,161.4716,161.4912,27800.0
2024-03-19 13:20:00,164.79,164.8,164.76,164.78,23351.0,161.501,161.5108,161.4716,161.4912,23351.0
2024-03-19 13:25:00,164.78,164.87,164.77,164.87,25580.0,161.4912,161.5795,161.4814,161.5795,25580.0
2024-03-19 13:30:00,164.87,164.92,164.85,164.87,37912.0,161.5795,161.6285,161.5598,161.5795,37912.0
2024-03-19 13:35:00,164.86,164.88,164.82,164.87,25675.0,161.5696,161.5893,161.5304,161.5795,25675.0
2024-03-19 13:40:00,164.87,164.91,164.86,164.9,17431.0,161.5795,161.6187,161.5696,161.6089,17431.0
2024-03-19 13:45:00,164.9,164.9,164.77,164.84,25016.0,161.6089,161.6089,161.4814,161.55,25016.0
2024-03-19 13:50:00,164.83,164.86,164.78,164.8,30702.0,161.5402,161.5696,161.4912,161.5108,30702.0
2024-03-19 13:55:00,164.8,164.84,164.8,164.83,10902.0,161.5108,161.55,161.5108,161.5402,10902.0
2024-03-19 14:00:00,164.82,164.82,164.7,164.77,34453.0,161.5304,161.5304,161.4128,161.4814,34453.0
2024-03-19 14:05:00,164.78,164.79,164.73,164.75,51460.0,161.4912,161.501,161.4422,161.4618,51460.0
2024-03-19 14:10:00,164.75,164.76,164.69,164.7,62674.0,161.4618,161.4716,161.403,161.4128,62674.0
2024-03-19 14:15:00,164.69,164.78,164.68,164.74,35293.0,161.403,161.4912,161.3932,161.452,35293.0
2024-03-19 14:20:00,164.75,164.81,164.73,164.8,120838.0,161.4618,161.5206,161.4422,161.5108,120838.0
2024-03-19 14:25:00,164.81,164.89,164.8,164.87,25464.0,161.5206,161.5991,161.5108,161.5795,25464.0
2024-03-19 14:30:00,164.88,164.92,164.86,164.89,26979.0,161.5893,161.6285,161.5696,161.5991,26979.0
2024-03-19 14:35:00,164.88,164.94,164.88,164.94,14007.0,161.5893,161.6481,161.5893,161.6481,14007.0
2024-03-19 14:40:00,164.95,165.0,164.95,164.97,23680.0,161.6579,161.7069,161.6579,161.6775,23680.0
2024-03-19 14:45:00,164.97,165.0,164.93,164.99,22759.0,161.6775,161.7069,161.6383,161.6971,22759.0
2024-03-19 14:50:00,164.99,165.0,164.91,164.92,25274.0,161.6971,161.7069,161.6187,161.6285,25274.0
2024-03-19 14:55:00,164.91,164.92,164.79,164.84,137794.0,161.6187,161.6285,161.501,161.55,137794.0
2024-03-19 15:00:00,164.83,164.89,164.82,164.85,28087.0,161.5402,161.5991,161.5304,161.5598,28087.0
2024-03-19 15:05:00,164.84,164.84,164.77,164.81,51722.0,161.55,161.55,161.4814,161.5206,51722.0
2024-03-19 15:10:00,164.82,164.86,164.79,164.84,19826.0,161.5304,161.5696,161.501,161.55,19826.0
2024-03-19 15:15:00,164.84,164.89,164.77,164.89,45933.0,161.55,161.5991,161.4814,161.5991,45933.0
2024-03-19 15:20:00,164.89,164.91,164.84,164.84,27474.0,161.5991,161.6187,161.55,161.55,27474.0
2024-03-19 15:25:00,164.85,164.88,164.83,164.86,31997.0,161.5598,161.5893,161.5402,161.5696,31997.0
2024-03-19 15:30:00,164.86,164.94,164.81,164.89,44959.0,161.5696,161.6481,161.5206,161.5991,44959.0
2024-03-19 15:35:00,164.88,164.99,164.88,164.98,36001.0,161.5893,161.6971,161.5893,161.6873,36001.0
2024-03-19 15:40:00,164.97,165.0,164.93,164.98,98496.0,161.6775,161.7069,161.6383,161.6873,98496.0
2024-03-19 15:45:00,164.99,165.07,164.95,164.99,97145.0,161.6971,161.7755,161.6579,161.6971,97145.0
2024-03-19 15:50:00,164.99,165.14,164.9,165.14,78251.0,161.6971,161.8441,161.6089,161.8441,78251.0
2024-03-19 15:55:00,165.14,165.21,165.06,165.14,194916.0,161.8441,161.9127,161.7657,161.8441,194916.0
2024-03-20 09:30:00,165.08,165.08,164.8,164.92,86378.0,161.7853,161.7853,161.5108,161.6285,86378.0
2024-03-20 09:35:00,164.95,165.2,164.94,165.2,40896.0,161.6579,161.9029,161.6481,161.9029,40896.0
2024-03-20 09:40:00,165.2,165.28,165.14,165.24,30368.0,161.9029,161.9813,161.8441,161.9421,30368.0
2024-03-20 09:45:00,165.25,165.33,165.18,165.31,21684.0,161.9519,162.0303,161.8833,162.0107,21684.0
2024-03-20 09:50:00,165.31,165.31,165.23,165.25,29991.0,162.0107,162.0107,161.9323,161.9519,29991.0
2024-03-20 09:55:00,165.26,165.31,165.21,165.28,28306.0,161.9617,162.0107,161.9127,161.9813,28306.0
2024-03-20 10:00:00,165.26,165.3,165.19,165.3,15503.0,161.9617,162.0009,161.8931,162.0009,15503.0
2024-03-20 10:05:00,165.3,165.38,165.28,165.37,18526.0,162.0009,162.0793,161.9813,162.0695,18526.0
2024-03-20 10:10:00,165.32,165.36,165.26,165.33,16853.0,162.0205,162.0597,161.9617,162.0303,16853.0
2024-03-20 10:15:00,165.35,165.39,165.33,165.35,6907.0,162.0499,162.0891,162.0303,162.0499,6907.0
2024-03-20 10:20:00,165.37,165.47,165.34,165.45,18943.0,162.0695,162.1675,162.0401,162.1479,18943.0
2024-03-20 10:25:00,165.44,165.54,165.41,165.53,14231.0,162.1381,162.2361,162.1087,162.2263,14231.0
2024-03-20 10:30:00,165.54,165.57,165.47,165.47,14976.0,162.2361,162.2655,162.1675,162.1675,14976.0
2024-03-20 10:35:00,165.47,165.47,165.36,165.4,8666.0,162.1675,162.1675,162.0597,162.0989,8666.0
2024-03-20 10:40:00,165.41,165.43,165.37,165.39,11949.0,162.1087,162.1283,162.0695,162.0891,11949.0
2024-03-20 10:45:00,165.4,165.5,165.4,165.47,42552.0,162.0989,162.1969,162.0989,162.1675,42552.0
2024-03-20 10:50:00,165.47,165.48,165.44,165.46,20648.0,162.1675,162.1773,162.1381,162.1577,20648.0
2024-03-20 10:55:00,165.46,165.54,165.45,165.5,23133.0,162.1577,162.2361,162.1479,162.1969,23133.0
2024-03-20 11:00:00,165.51,165.51,165.38,165.45,13768.0,162.2067,162.2067,162.0793,162.1479,13768.0
2024-03-20 11:05:00,165.45,165.51,165.42,165.51,25131.0,162.1479,162.2067,162.1185,162.2067,25131.0
2024-03-20 11:10:00,165.5,165.57,165.5,165.56,19390.0,162.1969,162.2655,162.1969,162.2557,19390.0
2024-03-20 11:15:00,165.56,165.57,165.53,165.55,19172.0,162.2557,162.2655,162.2263,162.2459,19172.0
2024-03-20 11:20:00,165.56,165.56,165.43,165.46,325657.0,162.2557,162.2557,162.1283,162.1577,325657.0
2024-03-20 11:25:00,165.46,165.49,165.43,165.49,16807.0,162.1577,162.1871,162.1283,162.1871,16807.0
2024-03-20 11:30:00,165.48,165.49,165.37,165.39,22940.0,162.1773,162.1871,162.0695,162.0891,22940.0
2024-03-20 11:35:00,165.39,165.42,165.37,165.39,15412.0,162.0891,162.1185,162.0695,162.0891,15412.0
2024-03-20 11:40:00,165.39,165.39,165.36,165.38,20746.0,162.0891,162.0891,162.0597,162.0793,20746.0
2024-03-20 11:45:00,165.37,165.38,165.32,165.33,14122.0,162.0695,162.0793,162.0205,162.0303,14122.0
2024-03-20 11:50:00,165.32,165.33,165.29,165.3,23148.0,162.0205,162.0303,161.9911,162.0009,23148.0
2024-03-20 11:55:00,165.29,165.34,165.27,165.33,39359.0,161.9911,162.0401,161.9715,162.0303,39359.0
2024-03-20 12:00:00,165.32,165.37,165.3,165.35,21660.0,162.0205,162.0695,162.0009,162.0499,21660.0
2024-03-20 12:05:00,165.34,165.36,165.29,165.35,14708.0,162.0401,162.0597,161.9911,162.0499,14708.0
2024-03-20 12:10:00,165.35,165.36,165.32,165.32,6391.0,162.0499,162.0597,162.0205,162.0205,6391.0
2024-03-20 12:15:00,165.33,165.34,165.3,165.31,17132.0,162.0303,162.0401,162.0009,162.0107,17132.0
2024-03-20 12:20:00,165.32,165.34,165.28,165.28,6907.0,162.0205,162.0401,161.9813,161.9813,6907.0
2024-03-20 12:25:00,165.3,165.31,165.27,165.3,18804.0,162.0009,162.0107,161.9715,162.0009,18804.0
2024-03-20 12:30:00,165.29,165.29,165.2,165.21,26508.0,161.9911,161.9911,161.9029,161.9127,26508.0
2024-03-20 12:35:00,165.22,165.29,165.21,165.27,10423.0,161.9225,161.9911,161.9127,161.9715,10423.0
2024-03-20 12:40:00,165.27,165.31,165.27,165.28,22866.0,161.9715,162.0107,161.9715,161.9813,22866.0
2024-03-20 12:45:00,165.3,165.32,165.29,165.3,14105.0,162.0009,162.0205,161.9911,162.0009,14105.0
2024-03-20 12:50:00,165.29,165.34,165.28,165.31,33102.0,161.9911,162.0401,161.9813,162.0107,33102.0
2024-03-20 12:55:00,165.31,165.36,165.31,165.33,21389.0,162.0107,162.0597,162.0107,162.0303,21389.0
2024-03-20 13:00:00,165.32,165.32,165.24,165.25,19055.0,162.0205,162.0205,161.9421,161.9519,19055.0
2024-03-20 13:05:00,165.24,165.25,165.15,165.16,13494.0,161.9421,161.9519,161.8539,161.8637,13494.0
2024-03-20 13:10:00,165.15,165.18,165.13,165.13,22561.0,161.8539,161.8833,161.8343,161.8343,22561.0
2024-03-20 13:15:00,165.15,165.2,165.14,165.18,31063.0,161.8539,161.9029,161.8441,161.8833,31063.0
2024-03-20 13:20:00,165.19,165.2,165.13,165.14,5948.0,161.8931,161.9029,161.8343,161.8441,5948.0
2024-03-20 13:25:00,165.14,165.2,165.14,165.19,3618.0,161.8441,161.9029,161.8441,161.8931,3618.0
2024-03-20 13:30:00,165.18,165.19,165.14,165.19,14457.0,161.8833,161.8931,161.8441,161.8931,14457.0
2024-03-20 13:35:00,165.18,165.18,165.1,165.1,13469.0,161.8833,161.8833,161.8049,161.8049,13469.0
2024-03-20 13:40:00,165.11,165.11,165.06,165.11,10370.0,161.8147,161.8147,161.7657,161.8147,10370.0
2024-03-20 13:45:00,165.11,165.19,165.09,165.19,38061.0,161.8147,161.8931,161.7951,161.8931,38061.0
2024-03-20 13:50:00,165.2,165.23,165.19,165.22,7079.0,161.9029,161.9323,161.8931,161.9225,7079.0
2024-03-20 13:55:00,165.22,165.23,165.12,165.13,33386.0,161.9225,161.9323,161.8245,161.8343,33386.0
2024-03-20 14:00:00,165.15,165.86,165.14,165.77,197932.0,161.8539,162.5497,161.8441,162.4615,197932.0
2024-03-20 14:05:00,165.77,165.98,165.48,165.53,80624.0,162.4615,162.6673,162.1773,162.2263,80624.0
2024-03-20 14:10:00,165.54,165.76,165.49,165.53,53362.0,162.2361,162.4517,162.1871,162.2263,53362.0
2024-03-20 14:15:00,165.56,165.57,165.27,165.3,86149.0,162.2557,162.2655,161.9715,162.0009,86149.0
2024-03-20 14:20:00,165.29,165.43,165.23,165.36,65571.0,161.9911,162.1283,161.9323,162.0597,65571.0
2024-03-20 14:25:00,165.34,165.63,165.33,165.62,27993.0,162.0401,162.3243,162.0303,162.3145,27993.0
2024-03-20 14:30:00,165.66,165.73,165.13,165.13,66456.0,162.3537,162.4223,161.8343,161.8343,66456.0
2024-03-20 14:35:00,165.13,165.76,165.07,165.63,84146.0,161.8343,162.4517,161.7755,162.3243,84146.0
2024-03-20 14:40:00,165.67,165.95,165.51,165.76,60951.0,162.3635,162.6379,162.2067,162.4517,60951.0
2024-03-20 14:45:00,165.82,166.37,165.82,166.34,68226.0,162.5105,163.0495,162.5105,163.0201,68226.0
2024-03-20 14:50:00,166.33,166.39,166.02,166.09,92575.0,163.0103,163.0691,162.7065,162.7751,92575.0
2024-03-20 14:55:00,166.11,166.25,166.07,166.13,50298.0,162.7947,162.9319,162.7555,162.8143,50298.0
2024-03-20 15:00:00,166.16,166.27,166.06,166.17,65038.0,162.8437,162.9515,162.7457,162.8535,65038.0
2024-03-20 15:05:00,166.17,166.39,166.16,166.34,70141.0,162.8535,163.0691,162.8437,163.0201,70141.0
2024-03-20 15:10:00,166.34,166.43,166.19,166.23,166130.0,163.0201,163.1083,162.8731,162.9123,166130.0
2024-03-20 15:15:00,166.23,166.51,166.18,166.48,86727.0,162.9123,163.1867,162.8633,163.1573,86727.0
2024-03-20 15:20:00,166.48,166.53,166.35,166.53,71332.0,163.1573,163.2063,163.0299,163.2063,71332.0
2024-03-20 15:25:00,166.52,166.7,166.46,166.64,81001.0,163.1965,163.3729,163.1377,163.3141,81001.0
2024-03-20 15:30:00,166.63,166.73,166.59,166.62,46557.0,163.3043,163.4023,163.2651,163.2945,46557.0
2024-03-20 15:35:00,166.61,166.61,166.35,166.5,68771.0,163.2847,163.2847,163.0299,163.1769,68771.0
2024-03-20 15:40:00,166.5,166.6,166.4,166.45,75513.0,163.1769,163.2749,163.0789,163.1279,75513.0
2024-03-20 15:45:00,166.45,166.48,166.18,166.2,164747.0,163.1279,163.1573,162.8633,162.8829,164747.0
2024-03-20 15:50:00,166.21,166.42,166.09,166.34,202867.0,162.8927,163.0985,162.7751,163.0201,202867.0
2024-03-20 15:55:00,166.34,166.57,166.34,166.55,374222.0,163.0201,163.2455,163.0201,163.2259,374222.0
2024-03-21 09:30:00,167.34,167.34,167.16,167.29,197718.0,164.0002,164.0002,163.8237,163.9512,197718.0
2024-03-21 09:35:00,167.31,167.53,167.27,167.53,65585.0,163.9708,164.1864,163.9315,164.1864,65585.0
2024-03-21 09:40:00,167.55,167.79,167.55,167.71,77553.0,164.206,164.4412,164.206,164.3628,77553.0
2024-03-21 09:45:00,167.71,167.79,167.5,167.55,89171.0,164.3628,164.4412,164.157,164.206,89171.0
2024-03-21 09:50:00,167.55,167.67,167.5,167.57,62139.0,164.206,164.3236,164.157,164.2256,62139.0
2024-03-21 09:55:00,167.58,167.77,167.58,167.75,166173.0,164.2354,164.4216,164.2354,164.402,166173.0
2024-03-21 10:00:00,167.75,167.82,167.68,167.69,44522.0,164.402,164.4706,164.3334,164.3432,44522.0
2024-03-21 10:05:00,167.67,167.7,167.59,167.68,72259.0,164.3236,164.353,164.2452,164.3334,72259.0
2024-03-21 10:10:00,167.69,167.72,167.62,167.67,41326.0,164.3432,164.3726,164.2746,164.3236,41326.0
2024-03-21 10:15:00,167.68,167.83,167.68,167.83,28639.0,164.3334,164.4804,164.3334,164.4804,28639.0
2024-03-21 10:20:00,167.84,167.88,167.78,167.78,19537.0,164.4902,164.5294,164.4314,164.4314,19537.0
2024-03-21 10:25:00,167.78,167.92,167.78,167.9,67261.0,164.4314,164.5686,164.4314,164.549,67261.0
2024-03-21 10:30:00,167.9,167.93,167.79,167.84,98902.0,164.549,164.5784,164.4412,164.4902,98902.0
2024-03-21 10:35:00,167.85,168.01,167.83,167.97,132492.0,164.5,164.6568,164.4804,164.6176,132492.0
2024-03-21 10:40:00,167.97,168.16,167.91,168.04,148628.0,164.6176,164.8038,164.5588,164.6862,148628.0
2024-03-21 10:45:00,168.06,168.12,168.0,168.03,116479.0,164.7058,164.7646,164.647,164.6764,116479.0
2024-03-21 10:50:00,168.03,168.1,168.02,168.07,113044.0,164.6764,164.745,164.6666,164.7156,113044.0
2024-03-21 10:55:00,168.07,168.16,168.07,168.16,132750.0,164.7156,164.8038,164.7156,164.8038,132750.0
2024-03-21 11:00:00,168.17,168.18,168.0,168.0,116958.0,164.8136,164.8234,164.647,164.647,116958.0
2024-03-21 11:05:00,168.0,168.04,167.95,167.97,119188.0,164.647,164.6862,164.598,164.6176,119188.0
2024-03-21 11:10:00,167.97,168.01,167.89,167.91,179703.0,164.6176,164.6568,164.5392,164.5588,179703.0
2024-03-21 11:15:00,167.91,167.97,167.85,167.87,38993.0,164.5588,164.6176,164.5,164.5196,38993.0
2024-03-21 11:20:00,167.85,167.91,167.82,167.83,21947.0,164.5,164.5588,164.4706,164.4804,21947.0
2024-03-21 11:25:00,167.83,167.86,167.78,167.85,31073.0,164.4804,164.5098,164.4314,164.5,31073.0
2024-03-21 11:30:00,167.84,167.91,167.81,167.9,52632.0,164.4902,164.5588,164.4608,164.549,52632.0
2024-03-21 11:35:00,167.91,167.95,167.87,167.91,30374.0,164.5588,164.598,164.5196,164.5588,30374.0
2024-03-21 11:40:00,167.92,167.95,167.88,167.92,74208.0,164.5686,164.598,164.5294,164.5686,74208.0
2024-03-21 11:45:00,167.92,167.94,167.88,167.91,28413.0,164.5686,164.5882,164.5294,164.5588,28413.0
2024-03-21 11:50:00,167.9,167.97,167.89,167.97,70221.0,164.549,164.6176,164.5392,164.6176,70221.0
2024-03-21 11:55:00,167.96,168.06,167.96,168.03,21230.0,164.6078,164.7058,164.6078,164.6764,21230.0
2024-03-21 12:00:00,168.03,168.03,167.94,167.96,37559.0,164.6764,164.6764,164.5882,164.6078,37559.0
2024-03-21 12:05:00,167.97,168.02,167.96,167.96,58357.0,164.6176,164.6666,164.6078,164.6078,58357.0
2024-03-21 12:10:00,167.95,167.99,167.92,167.97,19653.0,164.598,164.6372,164.5686,164.6176,19653.0
2024-03-21 12:15:00,167.97,167.97,167.9,167.91,31965.0,164.6176,164.6176,164.549,164.5588,31965.0
2024-03-21 12:20:00,167.92,167.95,167.88,167.9,66660.0,164.5686,164.598,164.5294,164.549,66660.0
2024-03-21 12:25:00,167.9,167.98,167.89,167.95,30208.0,164.549,164.6274,164.5392,164.598,30208.0
2024-03-21 12:30:00,167.95,167.98,167.85,167.86,19869.0,164.598,164.6274,164.5,164.5098,19869.0
2024-03-21 12:35:00,167.85,167.88,167.81,167.85,29880.0,164.5,164.5294,164.4608,164.5,29880.0
2024-03-21 12:40:00,167.86,167.89,167.8,167.81,57761.0,164.5098,164.5392,164.451,164.4608,57761.0
2024-03-21 12:45:00,167.81,167.89,167.79,167.89,66848.0,164.4608,164.5392,164.4412,164.5392,66848.0
2024-03-21 12:50:00,167.88,167.93,167.88,167.91,28042.0,164.5294,164.5784,164.5294,164.5588,28042.0
2024-03-21 12:55:00,167.9,167.95,167.89,167.95,28263.0,164.549,164.598,164.5392,164.598,28263.0
2024-03-21 13:00:00,167.94,167.94,167.79,167.83,57883.0,164.5882,164.5882,164.4412,164.4804,57883.0
2024-03-21 13:05:00,167.83,167.88,167.8,167.85,21979.0,164.4804,164.5294,164.451,164.5,21979.0
2024-03-21 13:10:00,167.86,167.92,167.85,167.91,69760.0,164.5098,164.5686,164.5,164.5588,69760.0
2024-03-21 13:15:00,167.91,167.93,167.86,167.88,55520.0,164.5588,164.5784,164.5098,164.5294,55520.0
2024-03-21 13:20:00,167.88,167.89,167.81,167.82,48946.0,164.5294,164.5392,164.4608,164.4706,48946.0
2024-03-21 13:25:00,167.82,167.87,167.8,167.86,45013.0,164.4706,164.5196,164.451,164.5098,45013.0
2024-03-21 13:30:00,167.85,167.85,167.79,167.82,52282.0,164.5,164.5,164.4412,164.4706,52282.0
2024-03-21 13:35:00,167.82,167.9,167.81,167.89,47587.0,164.4706,164.549,164.4608,164.5392,47587.0
2024-03-21 13:40:00,167.9,167.92,167.83,167.92,27190.0,164.549,164.5686,164.4804,164.5686,27190.0
2024-03-21 13:45:00,167.92,167.92,167.86,167.87,18346.0,164.5686,164.5686,164.5098,164.5196,18346.0
2024-03-21 13:50:00,167.87,167.9,167.8,167.82,23027.0,164.5196,164.549,164.451,164.4706,23027.0
2024-03-21 13:55:00,167.83,167.85,167.79,167.81,39200.0,164.4804,164.5,164.4412,164.4608,39200.0
2024-03-21 14:00:00,167.8,167.87,167.79,167.86,66270.0,164.451,164.5196,164.4412,164.5098,66270.0
2024-03-21 14:05:00,167.86,167.89,167.83,167.85,28958.0,164.5098,164.5392,164.4804,164.5,28958.0
2024-03-21 14:10:00,167.85,167.91,167.84,167.85,31848.0,164.5,164.5588,164.4902,164.5,31848.0
2024-03-21 14:15:00,167.84,167.89,167.82,167.88,29899.0,164.4902,164.5392,164.4706,164.5294,29899.0
2024-03-21 14:20:00,167.9,167.93,167.86,167.87,33471.0,164.549,164.5784,164.5098,164.5196,33471.0
2024-03-21 14:25:00,167.88,167.97,167.88,167.95,82320.0,164.5294,164.6176,164.5294,164.598,82320.0
2024-03-21 14:30:00,167.96,167.96,167.88,167.89,30567.0,164.6078,164.6078,164.5294,164.5392,30567.0
2024-03-21 14:35:00,167.88,167.88,167.77,167.78,44790.0,164.5294,164.5294,164.4216,164.4314,44790.0
2024-03-21 14:40:00,167.78,167.84,167.73,167.81,53859.0,164.4314,164.4902,164.3824,164.4608,53859.0
2024-03-21 14:45:00,167.81,167.86,167.77,167.77,23605.0,164.4608,164.5098,164.4216,164.4216,23605.0
2024-03-21 14:50:00,167.76,167.83,167.76,167.79,62898.0,164.4118,164.4804,164.4118,164.4412,62898.0
2024-03-21 14:55:00,167.77,167.81,167.73,167.8,94261.0,164.4216,164.4608,164.3824,164.451,94261.0
2024-03-21 15:00:00,167.8,167.85,167.79,167.84,41783.0,164.451,164.5,164.4412,164.4902,41783.0
2024-03-21 15:05:00,167.84,167.94,167.84,167.93,40802.0,164.4902,164.5882,164.4902,164.5784,40802.0
2024-03-21 15:10:00,167.92,167.94,167.85,167.85,32696.0,164.5686,164.5882,164.5,164.5,32696.0
2024-03-21 15:15:00,167.86,167.98,167.86,167.95,35313.0,164.5098,164.6274,164.5098,164.598,35313.0
2024-03-21 15:20:00,167.96,167.99,167.89,167.92,30170.0,164.6078,164.6372,164.5392,164.5686,30170.0
2024-03-21 15:25:00,167.95,168.01,167.94,168.0,28378.0,164.598,164.6568,164.5882,164.647,28378.0
2024-03-21 15:30:00,168.0,168.07,167.95,167.95,86753.0,164.647,164.7156,164.598,164.598,86753.0
2024-03-21 15:35:00,167.95,167.95,167.87,167.88,46335.0,164.598,164.598,164.5196,164.5294,46335.0
2024-03-21 15:40:00,167.89,168.03,167.88,168.02,51462.0,164.5392,164.6764,164.5294,164.6666,51462.0
2024-03-21 15:45:00,168.01,168.03,167.86,167.9,76683.0,164.6568,164.6764,164.5098,164.549,76683.0
2024-03-21 15:50:00,167.9,167.92,167.79,167.85,102053.0,164.549,164.5686,164.4412,164.5,102053.0
2024-03-21 15:55:00,167.86,167.89,167.71,167.73,318128.0,164.5098,164.5392,164.3628,164.3824,318128.0
2024-03-22 09:30:00,167.8,168.0,167.67,167.75,164184.0,164.451,164.647,164.3236,164.402,164184.0
2024-03-22 09:35:00,167.72,167.81,167.66,167.8,69400.0,164.3726,164.4608,164.3138,164.451,69400.0
2024-03-22 09:40:00,167.82,167.85,167.66,167.69,45809.0,164.4706,164.5,164.3138,164.3432,45809.0
2024-03-22 09:45:00,167.72,167.74,167.59,167.59,26725.0,164.3726,164.3922,164.2452,164.2452,26725.0
2024-03-22 09:50:00,167.59,167.62,167.53,167.54,57488.0,164.2452,164.2746,164.1864,164.1962,57488.0
2024-03-22 09:55:00,167.53,167.54,167.45,167.45,18333.0,164.1864,164.1962,164.108,164.108,18333.0
2024-03-22 10:00:00,167.47,167.57,167.43,167.47,43803.0,164.1276,164.2256,164.0884,164.1276,43803.0
2024-03-22 10:05:00,167.47,167.53,167.41,167.42,22258.0,164.1276,164.1864,164.0688,164.0786,22258.0
2024-03-22 10:10:00,167.42,167.43,167.3,167.32,32720.0,164.0786,164.0884,163.961,163.9806,32720.0
2024-03-22 10:15:00,167.3,167.37,167.29,167.34,97230.0,163.961,164.0296,163.9512,164.0002,97230.0
2024-03-22 10:20:00,167.35,167.35,167.19,167.2,23973.0,164.01,164.01,163.8531,163.8629,23973.0
2024-03-22 10:25:00,167.21,167.23,167.13,167.23,16081.0,163.8727,163.8923,163.7943,163.8923,16081.0
2024-03-22 10:30:00,167.22,167.23,167.13,167.15,25941.0,163.8825,163.8923,163.7943,163.8139,25941.0
2024-03-22 10:35:00,167.16,167.19,167.14,167.17,32336.0,163.8237,163.8531,163.8041,163.8335,32336.0
2024-03-22 10:40:00,167.18,167.18,166.98,166.98,30757.0,163.8433,163.8433,163.6473,163.6473,30757.0
2024-03-22 10:45:00,166.97,167.0,166.92,166.97,27798.0,163.6375,163.6669,163.5885,163.6375,27798.0
2024-03-22 10:50:00,166.96,166.97,166.89,166.9,30723.0,163.6277,163.6375,163.5591,163.5689,30723.0
2024-03-22 10:55:00,166.9,166.91,166.85,166.86,64366.0,163.5689,163.5787,163.5199,163.5297,64366.0
2024-03-22 11:00:00,166.87,166.98,166.86,166.93,52983.0,163.5395,163.6473,163.5297,163.5983,52983.0
2024-03-22 11:05:00,166.93,166.97,166.89,166.89,15884.0,163.5983,163.6375,163.5591,163.5591,15884.0
2024-03-22 11:10:00,166.91,166.97,166.91,166.93,14098.0,163.5787,163.6375,163.5787,163.5983,14098.0
2024-03-22 11:15:00,166.93,166.93,166.86,166.9,13555.0,163.5983,163.5983,163.5297,163.5689,13555.0
2024-03-22 11:20:00,166.91,166.98,166.91,166.95,13714.0,163.5787,163.6473,163.5787,163.6179,13714.0
2024-03-22 11:25:00,166.95,167.01,166.9,167.01,23162.0,163.6179,163.6767,163.5689,163.6767,23162.0
2024-03-22 11:30:00,167.02,167.06,167.01,167.06,13448.0,163.6865,163.7257,163.6767,163.7257,13448.0
2024-03-22 11:35:00,167.05,167.05,166.95,166.96,10157.0,163.7159,163.7159,163.6179,163.6277,10157.0
2024-03-22 11:40:00,166.97,167.02,166.97,167.0,5153.0,163.6375,163.6865,163.6375,163.6669,5153.0
2024-03-22 11:45:00,166.97,166.97,166.92,166.93,8072.0,163.6375,163.6375,163.5885,163.5983,8072.0
2024-03-22 11:50:00,166.94,166.96,166.86,166.86,11401.0,163.6081,163.6277,163.5297,163.5297,11401.0
2024-03-22 11:55:00,166.88,166.91,166.85,166.9,15314.0,163.5493,163.5787,163.5199,163.5689,15314.0
2024-03-22 12:00:00,166.89,166.89,166.78,166.81,17370.0,163.5591,163.5591,163.4513,163.4807,17370.0
2024-03-22 12:05:00,166.81,166.87,166.8,166.81,9016.0,163.4807,163.5395,163.4709,163.4807,9016.0
2024-03-22 12:10:00,166.81,166.82,166.77,166.78,8038.0,163.4807,163.4905,163.4415,163.4513,8038.0
2024-03-22 12:15:00,166.79,166.81,166.74,166.75,9087.0,163.4611,163.4807,163.4121,163.4219,9087.0
2024-03-22 12:20:00,166.74,166.79,166.73,166.77,5351.0,163.4121,163.4611,163.4023,163.4415,5351.0
2024-03-22 12:25:00,166.77,166.79,166.73,166.79,19521.0,163.4415,163.4611,163.4023,163.4611,19521.0
2024-03-22 12:30:00,166.78,166.79,166.7,166.72,13011.0,163.4513,163.4611,163.3729,163.3925,13011.0
2024-03-22 12:35:00,166.71,166.74,166.69,166.73,11285.0,163.3827,163.4121,163.3631,163.4023,11285.0
2024-03-22 12:40:00,166.74,166.77,166.7,166.77,235964.0,163.4121,163.4415,163.3729,163.4415,235964.0
2024-03-22 12:45:00,166.79,166.79,166.72,166.76,48361.0,163.4611,163.4611,163.3925,163.4317,48361.0
2024-03-22 12:50:00,166.74,166.75,166.71,166.73,36355.0,163.4121,163.4219,163.3827,163.4023,36355.0
2024-03-22 12:55:00,166.72,166.73,166.67,166.71,59152.0,163.3925,163.4023,163.3435,163.3827,59152.0
2024-03-22 13:00:00,166.7,166.71,166.63,166.67,13965.0,163.3729,163.3827,163.3043,163.3435,13965.0
2024-03-22 13:05:00,166.68,166.71,166.64,166.66,36735.0,163.3533,163.3827,163.3141,163.3337,36735.0
2024-03-22 13:10:00,166.66,166.66,166.6,166.63,25876.0,163.3337,163.3337,163.2749,163.3043,25876.0
2024-03-22 13:15:00,166.63,166.8,166.62,166.76,32036.0,163.3043,163.4709,163.2945,163.4317,32036.0
2024-03-22 13:20:00,166.75,166.8,166.74,166.8,16961.0,163.4219,163.4709,163.4121,163.4709,16961.0
2024-03-22 13:25:00,166.8,166.84,166.8,166.81,17362.0,163.4709,163.5101,163.4709,163.4807,17362.0
2024-03-22 13:30:00,166.81,166.87,166.81,166.83,20427.0,163.4807,163.5395,163.4807,163.5003,20427.0
2024-03-22 13:35:00,166.84,166.87,166.79,166.83,7691.0,163.5101,163.5395,163.4611,163.5003,7691.0
2024-03-22 13:40:00,166.84,166.84,166.81,166.84,12174.0,163.5101,163.5101,163.4807,163.5101,12174.0
2024-03-22 13:45:00,166.84,166.93,166.84,166.87,13550.0,163.5101,163.5983,163.5101,163.5395,13550.0
2024-03-22 13:50:00,166.88,166.95,166.88,166.93,10982.0,163.5493,163.6179,163.5493,163.5983,10982.0
2024-03-22 13:55:00,166.94,166.98,166.93,166.97,10497.0,163.6081,163.6473,163.5983,163.6375,10497.0
2024-03-22 14:00:00,166.96,166.98,166.95,166.96,11384.0,163.6277,163.6473,163.6179,163.6277,11384.0
2024-03-22 14:05:00,166.96,166.97,166.92,166.94,18749.0,163.6277,163.6375,163.5885,163.6081,18749.0
2024-03-22 14:10:00,166.95,166.97,166.92,166.94,15873.0,163.6179,163.6375,163.5885,163.6081,15873.0
2024-03-22 14:15:00,166.95,166.95,166.89,166.93,18368.0,163.6179,163.6179,163.5591,163.5983,18368.0
2024-03-22 14:20:00,166.93,166.95,166.88,166.92,29570.0,163.5983,163.6179,163.5493,163.5885,29570.0
2024-03-22 14:25:00,166.93,166.99,166.92,166.98,67396.0,163.5983,163.6571,163.5885,163.6473,67396.0
2024-03-22 14:30:00,166.98,166.98,166.89,166.9,20450.0,163.6473,163.6473,163.5591,163.5689,20450.0
2024-03-22 14:35:00,166.9,166.95,166.9,166.93,9641.0,163.5689,163.6179,163.5689,163.5983,9641.0
2024-03-22 14:40:00,166.93,166.93,166.85,166.89,17273.0,163.5983,163.5983,163.5199,163.5591,17273.0
2024-03-22 14:45:00,166.9,166.96,166.86,166.9,14272.0,163.5689,163.6277,163.5297,163.5689,14272.0
2024-03-22 14:50:00,166.91,166.93,166.89,166.91,7508.0,163.5787,163.5983,163.5591,163.5787,7508.0
2024-03-22 14:55:00,166.91,166.98,166.9,166.96,15433.0,163.5787,163.6473,163.5689,163.6277,15433.0
2024-03-22 15:00:00,166.96,166.96,166.91,166.93,20125.0,163.6277,163.6277,163.5787,163.5983,20125.0
2024-03-22 15:05:00,166.93,166.95,166.88,166.91,8517.0,163.5983,163.6179,163.5493,163.5787,8517.0
2024-03-22 15:10:00,166.91,166.92,166.72,166.76,32127.0,163.5787,163.5885,163.3925,163.4317,32127.0
2024-03-22 15:15:00,166.78,166.78,166.63,166.7,21170.0,163.4513,163.4513,163.3043,163.3729,21170.0
2024-03-22 15:20:00,166.69,166.75,166.66,166.75,10140.0,163.3631,163.4219,163.3337,163.4219,10140.0
2024-03-22 15:25:00,166.74,166.82,166.74,166.81,16098.0,163.4121,163.4905,163.4121,163.4807,16098.0
2024-03-22 15:30:00,166.81,166.84,166.73,166.75,21544.0,163.4807,163.5101,163.4023,163.4219,21544.0
2024-03-22 15:35:00,166.75,166.81,166.75,166.78,31314.0,163.4219,163.4807,163.4219,163.4513,31314.0
2024-03-22 15:40:00,166.79,166.86,166.78,166.84,24085.0,163.4611,163.5297,163.4513,163.5101,24085.0
2024-03-22 15:45:00,166.85,166.89,166.81,166.89,34005.0,163.5199,163.5591,163.4807,163.5591,34005.0
2024-03-22 15:50:00,166.89,166.96,166.84,166.9,54712.0,163.5591,163.6277,163.5101,163.5689,54712.0
2024-03-22 15:55:00,166.9,166.95,166.62,166.64,245175.0,163.5689,163.6179,163.2945,163.3141,245175.0
2024-03-25 09:30:00,166.65,167.0,166.6,166.93,98276.0,163.3239,163.6669,163.2749,163.5983,98276.0
2024-03-25 09:35:00,166.94,167.05,166.85,167.01,113446.0,163.6081,163.7159,163.5199,163.6767,113446.0
2024-03-25 09:40:00,167.02,167.05,166.91,166.96,47536.0,163.6865,163.7159,163.5787,163.6277,47536.0
2024-03-25 09:45:00,166.95,166.96,166.73,166.78,22959.0,163.6179,163.6277,163.4023,163.4513,22959.0
2024-03-25 09:50:00,166.78,166.85,166.68,166.7,35122.0,163.4513,163.5199,163.3533,163.3729,35122.0
2024-03-25 09:55:00,166.69,166.73,166.62,166.72,21067.0,163.3631,163.4023,163.2945,163.3925,21067.0
2024-03-25 10:00:00,166.7,166.73,166.61,166.66,17789.0,163.3729,163.4023,163.2847,163.3337,17789.0
2024-03-25 10:05:00,166.64,166.7,166.61,166.61,27427.0,163.3141,163.3729,163.2847,163.2847,27427.0
2024-03-25 10:10:00,166.61,166.66,166.58,166.64,22582.0,163.2847,163.3337,163.2553,163.3141,22582.0
2024-03-25 10:15:00,166.65,166.66,166.51,166.54,21200.0,163.3239,163.3337,163.1867,163.2161,21200.0
2024-03-25 10:20:00,166.53,166.6,166.53,166.57,12285.0,163.2063,163.2749,163.2063,163.2455,12285.0
2024-03-25 10:25:00,166.57,166.61,166.54,166.54,13839.0,163.2455,163.2847,163.2161,163.2161,13839.0
2024-03-25 10:30:00,166.53,166.56,166.43,166.47,36552.0,163.2063,163.2357,163.1083,163.1475,36552.0
2024-03-25 10:35:00,166.48,166.49,166.43,166.48,178493.0,163.1573,163.1671,163.1083,163.1573,178493.0
2024-03-25 10:40:00,166.48,166.5,166.44,166.45,29414.0,163.1573,163.1769,163.1181,163.1279,29414.0
2024-03-25 10:45:00,166.45,166.49,166.38,166.49,15807.0,163.1279,163.1671,163.0593,163.1671,15807.0
2024-03-25 10:50:00,166.49,166.59,166.49,166.58,6688.0,163.1671,163.2651,163.1671,163.2553,6688.0
2024-03-25 10:55:00,166.6,166.66,166.59,166.65,10089.0,163.2749,163.3337,163.2651,163.3239,10089.0
2024-03-25 11:00:00,166.66,166.68,166.6,166.66,18891.0,163.3337,163.3533,163.2749,163.3337,18891.0
2024-03-25 11:05:00,166.66,166.68,166.63,166.66,11479.0,163.3337,163.3533,163.3043,163.3337,11479.0
2024-03-25 11:10:00,166.66,166.67,166.6,166.62,26346.0,163.3337,163.3435,163.2749,163.2945,26346.0
2024-03-25 11:15:00,166.62,166.67,166.59,166.65,206086.0,163.2945,163.3435,163.2651,163.3239,206086.0
2024-03-25 11:20:00,166.65,166.67,166.59,166.65,17654.0,163.3239,163.3435,163.2651,163.3239,17654.0
2024-03-25 11:25:00,166.65,166.7,166.62,166.69,22182.0,163.3239,163.3729,163.2945,163.3631,22182.0
2024-03-25 11:30:00,166.68,166.68,166.63,166.66,24008.0,163.3533,163.3533,163.3043,163.3337,24008.0
2024-03-25 11:35:00,166.66,166.68,166.63,166.67,7091.0,163.3337,163.3533,163.3043,163.3435,7091.0
2024-03-25 11:40:00,166.67,166.73,166.65,166.7,14818.0,163.3435,163.4023,163.3239,163.3729,14818.0
2024-03-25 11:45:00,166.71,166.71,166.63,166.64,28240.0,163.3827,163.3827,163.3043,163.3141,28240.0
2024-03-25 11:50:00,166.63,166.65,166.59,166.63,34065.0,163.3043,163.3239,163.2651,163.3043,34065.0
2024-03-25 11:55:00,166.62,166.67,166.61,166.64,13107.0,163.2945,163.3435,163.2847,163.3141,13107.0
2024-03-25 12:00:00,166.64,166.64,166.59,166.62,6000.0,163.3141,163.3141,163.2651,163.2945,6000.0
2024-03-25 12:05:00,166.61,166.67,166.6,166.65,15831.0,163.2847,163.3435,163.2749,163.3239,15831.0
2024-03-25 12:10:00,166.65,166.68,166.6,166.6,8891.0,163.3239,163.3533,163.2749,163.2749,8891.0
2024-03-25 12:15:00,166.59,166.63,166.58,166.6,12805.0,163.2651,163.3043,163.2553,163.2749,12805.0
2024-03-25 12:20:00,166.59,166.61,166.56,166.61,12620.0,163.2651,163.2847,163.2357,163.2847,12620.0
2024-03-25 12:25:00,166.62,166.66,166.6,166.63,33595.0,163.2945,163.3337,163.2749,163.3043,33595.0
2024-03-25 12:30:00,166.63,166.63,166.58,166.6,9320.0,163.3043,163.3043,163.2553,163.2749,9320.0
2024-03-25 12:35:00,166.59,166.62,166.57,166.58,17795.0,163.2651,163.2945,163.2455,163.2553,17795.0
2024-03-25 12:40:00,166.58,166.59,166.52,166.53,7978.0,163.2553,163.2651,163.1965,163.2063,7978.0
2024-03-25 12:45:00,166.53,166.54,166.48,166.49,13883.0,163.2063,163.2161,163.1573,163.1671,13883.0
2024-03-25 12:50:00,166.49,166.56,166.48,166.53,9840.0,163.1671,163.2357,163.1573,163.2063,9840.0
2024-03-25 12:55:00,166.53,166.55,166.52,166.54,6308.0,163.2063,163.2259,163.1965,163.2161,6308.0
2024-03-25 13:00:00,166.53,166.55,166.5,166.53,11757.0,163.2063,163.2259,163.1769,163.2063,11757.0
2024-03-25 13:05:00,166.52,166.54,166.49,166.53,9026.0,163.1965,163.2161,163.1671,163.2063,9026.0
2024-03-25 13:10:00,166.53,166.54,166.49,166.51,37197.0,163.2063,163.2161,163.1671,163.1867,37197.0
2024-03-25 13:15:00,166.5,166.52,166.47,166.48,15309.0,163.1769,163.1965,163.1475,163.1573,15309.0
2024-03-25 13:20:00,166.49,166.49,166.4,166.45,11816.0,163.1671,163.1671,163.0789,163.1279,11816.0
2024-03-25 13:25:00,166.45,166.5,166.44,166.49,17996.0,163.1279,163.1769,163.1181,163.1671,17996.0
2024-03-25 13:30:00,166.47,166.5,166.46,166.49,11412.0,163.1475,163.1769,163.1377,163.1671,11412.0
2024-03-25 13:35:00,166.49,166.5,166.47,166.48,8003.0,163.1671,163.1769,163.1475,163.1573,8003.0
2024-03-25 13:40:00,166.48,166.52,166.48,166.51,9651.0,163.1573,163.1965,163.1573,163.1867,9651.0
2024-03-25 13:45:00,166.52,166.53,166.48,166.48,11258.0,163.1965,163.2063,163.1573,163.1573,11258.0
2024-03-25 13:50:00,166.49,166.53,166.48,166.53,9378.0,163.1671,163.2063,163.1573,163.2063,9378.0
2024-03-25 13:55:00,166.53,166.57,166.5,166.56,47978.0,163.2063,163.2455,163.1769,163.2357,47978.0
2024-03-25 14:00:00,166.56,166.57,166.51,166.53,18242.0,163.2357,163.2455,163.1867,163.2063,18242.0
2024-03-25 14:05:00,166.54,166.55,166.51,166.55,33935.0,163.2161,163.2259,163.1867,163.2259,33935.0
2024-03-25 14:10:00,166.55,166.55,166.51,166.53,14747.0,163.2259,163.2259,163.1867,163.2063,14747.0
2024-03-25 14:15:00,166.53,166.58,166.53,166.56,47884.0,163.2063,163.2553,163.2063,163.2357,47884.0
2024-03-25 14:20:00,166.57,166.58,166.55,166.57,37071.0,163.2455,163.2553,163.2259,163.2455,37071.0
2024-03-25 14:25:00,166.58,166.63,166.57,166.61,23275.0,163.2553,163.3043,163.2455,163.2847,23275.0
2024-03-25 14:30:00,166.62,166.62,166.57,166.57,24926.0,163.2945,163.2945,163.2455,163.2455,24926.0
2024-03-25 14:35:00,166.56,166.61,166.56,166.59,9468.0,163.2357,163.2847,163.2357,163.2651,9468.0
2024-03-25 14:40:00,166.59,166.6,166.51,166.51,9153.0,163.2651,163.2749,163.1867,163.1867,9153.0
2024-03-25 14:45:00,166.5,166.51,166.48,166.5,13959.0,163.1769,163.1867,163.1573,163.1769,13959.0
2024-03-25 14:50:00,166.49,166.49,166.46,166.48,16572.0,163.1671,163.1671,163.1377,163.1573,16572.0
2024-03-25 14:55:00,166.49,166.51,166.47,166.48,26858.0,163.1671,163.1867,163.1475,163.1573,26858.0
2024-03-25 15:00:00,166.49,166.49,166.44,166.45,20360.0,163.1671,163.1671,163.1181,163.1279,20360.0
2024-03-25 15:05:00,166.45,166.46,166.4,166.41,30604.0,163.1279,163.1377,163.0789,163.0887,30604.0
2024-03-25 15:10:00,166.41,166.43,166.37,166.4,24120.0,163.0887,163.1083,163.0495,163.0789,24120.0
2024-03-25 15:15:00,166.39,166.4,166.34,166.36,28156.0,163.0691,163.0789,163.0201,163.0397,28156.0
2024-03-25 15:20:00,166.36,166.37,166.31,166.35,22955.0,163.0397,163.0495,162.9907,163.0299,22955.0
2024-03-25 15:25:00,166.34,166.38,166.33,166.37,19224.0,163.0201,163.0593,163.0103,163.0495,19224.0
2024-03-25 15:30:00,166.38,166.44,166.37,166.42,29264.0,163.0593,163.1181,163.0495,163.0985,29264.0
2024-03-25 15:35:00,166.42,166.43,166.36,166.41,21113.0,163.0985,163.1083,163.0397,163.0887,21113.0
2024-03-25 15:40:00,166.42,166.47,166.41,166.41,23691.0,163.0985,163.1475,163.0887,163.0887,23691.0
2024-03-25 15:45:00,166.41,166.44,166.31,166.34,40267.0,163.0887,163.1181,162.9907,163.0201,40267.0
2024-03-25 15:50:00,166.33,166.34,166.25,166.32,148365.0,163.0103,163.0201,162.9319,163.0005,148365.0
2024-03-25 15:55:00,166.33,166.35,166.26,166.32,102090.0,163.0103,163.0299,162.9417,163.0005,102090.0
2024-03-26 09:30:00,166.8,166.99,166.64,166.86,71638.0,163.4709,163.6571,163.3141,163.5297,71638.0
2024-03-26 09:35:00,166.85,166.85,166.69,166.81,26485.0,163.5199,163.5199,163.3631,163.4807,26485.0
2024-03-26 09:40:00,166.8,166.86,166.76,166.82,27542.0,163.4709,163.5297,163.4317,163.4905,27542.0
2024-03-26 09:45:00,166.82,166.92,166.78,166.89,14477.0,163.4905,163.5885,163.4513,163.5591,14477.0
2024-03-26 09:50:00,166.9,166.94,166.84,166.87,19830.0,163.5689,163.6081,163.5101,163.5395,19830.0
2024-03-26 09:55:00,166.84,166.92,166.82,166.83,16667.0,163.5101,163.5885,163.4905,163.5003,16667.0
2024-03-26 10:00:00,166.84,166.88,166.7,166.72,70646.0,163.5101,163.5493,163.3729,163.3925,70646.0
2024-03-26 10:05:00,166.74,166.85,166.73,166.78,18057.0,163.4121,163.5199,163.4023,163.4513,18057.0
2024-03-26 10:10:00,166.78,166.87,166.73,166.85,13844.0,163.4513,163.5395,163.4023,163.5199,13844.0
2024-03-26 10:15:00,166.86,166.92,166.84,166.85,18235.0,163.5297,163.5885,163.5101,163.5199,18235.0
2024-03-26 10:20:00,166.83,166.84,166.77,166.81,12838.0,163.5003,163.5101,163.4415,163.4807,12838.0
2024-03-26 10:25:00,166.83,166.87,166.78,166.85,9921.0,163.5003,163.5395,163.4513,163.5199,9921.0
2024-03-26 10:30:00,166.84,166.87,166.74,166.77,80206.0,163.5101,163.5395,163.4121,163.4415,80206.0
2024-03-26 10:35:00,166.78,166.8,166.73,166.8,31918.0,163.4513,163.4709,163.4023,163.4709,31918.0
2024-03-26 10:40:00,166.8,166.85,166.76,166.82,44476.0,163.4709,163.5199,163.4317,163.4905,44476.0
2024-03-26 10:45:00,166.83,166.84,166.75,166.79,47401.0,163.5003,163.5101,163.4219,163.4611,47401.0
2024-03-26 10:50:00,166.81,166.84,166.78,166.8,92345.0,163.4807,163.5101,163.4513,163.4709,92345.0
2024-03-26 10:55:00,166.8,166.86,166.79,166.84,130052.0,163.4709,163.5297,163.4611,163.5101,130052.0
2024-03-26 11:00:00,166.84,166.85,166.81,166.81,123657.0,163.5101,163.5199,163.4807,163.4807,123657.0
2024-03-26 11:05:00,166.81,166.82,166.73,166.74,32269.0,163.4807,163.4905,163.4023,163.4121,32269.0
2024-03-26 11:10:00,166.73,166.74,166.7,166.71,52362.0,163.4023,163.4121,163.3729,163.3827,52362.0
2024-03-26 11:15:00,166.7,166.73,166.68,166.71,22985.0,163.3729,163.4023,163.3533,163.3827,22985.0
2024-03-26 11:20:00,166.71,166.71,166.67,166.7,13134.0,163.3827,163.3827,163.3435,163.3729,13134.0
2024-03-26 11:25:00,166.7,166.72,166.67,166.7,10393.0,163.3729,163.3925,163.3435,163.3729,10393.0
2024-03-26 11:30:00,166.7,166.71,166.64,166.66,17150.0,163.3729,163.3827,163.3141,163.3337,17150.0
2024-03-26 11:35:00,166.66,166.66,166.57,166.59,16434.0,163.3337,163.3337,163.2455,163.2651,16434.0
2024-03-26 11:40:00,166.59,166.67,166.58,166.67,21805.0,163.2651,163.3435,163.2553,163.3435,21805.0
2024-03-26 11:45:00,166.67,166.72,166.64,166.72,13699.0,163.3435,163.3925,163.3141,163.3925,13699.0
2024-03-26 11:50:00,166.72,166.77,166.7,166.75,11723.0,163.3925,163.4415,163.3729,163.4219,11723.0
2024-03-26 11:55:00,166.75,166.76,166.72,166.73,13953.0,163.4219,163.4317,163.3925,163.4023,13953.0
2024-03-26 12:00:00,166.72,166.72,166.64,166.65,15720.0,163.3925,163.3925,163.3141,163.3239,15720.0
2024-03-26 12:05:00,166.64,166.66,166.61,166.66,10296.0,163.3141,163.3337,163.2847,163.3337,10296.0
2024-03-26 12:10:00,166.64,166.68,166.63,166.66,4995.0,163.3141,163.3533,163.3043,163.3337,4995.0
2024-03-26 12:15:00,166.67,166.69,166.64,166.66,23525.0,163.3435,163.3631,163.3141,163.3337,23525.0
2024-03-26 12:20:00,166.65,166.71,166.63,166.69,8408.0,163.3239,163.3827,163.3043,163.3631,8408.0
2024-03-26 12:25:00,166.68,166.71,166.68,166.69,9377.0,163.3533,163.3827,163.3533,163.3631,9377.0
2024-03-26 12:30:00,166.67,166.69,166.61,166.62,9420.0,163.3435,163.3631,163.2847,163.2945,9420.0
2024-03-26 12:35:00,166.61,166.66,166.6,166.66,6209.0,163.2847,163.3337,163.2749,163.3337,6209.0
2024-03-26 12:40:00,166.66,166.68,166.63,166.64,3513.0,163.3337,163.3533,163.3043,163.3141,3513.0
2024-03-26 12:45:00,166.64,166.69,166.64,166.67,9318.0,163.3141,163.3631,163.3141,163.3435,9318.0
2024-03-26 12:50:00,166.66,166.7,166.65,166.68,37441.0,163.3337,163.3729,163.3239,163.3533,37441.0
2024-03-26 12:55:00,166.69,166.72,166.66,166.69,7243.0,163.3631,163.3925,163.3337,163.3631,7243.0
2024-03-26 13:00:00,166.67,166.73,166.66,166.67,20744.0,163.3435,163.4023,163.3337,163.3435,20744.0
2024-03-26 13:05:00,166.67,166.7,166.62,166.64,9652.0,163.3435,163.3729,163.2945,163.3141,9652.0
2024-03-26 13:10:00,166.65,166.67,166.62,166.66,7193.0,163.3239,163.3435,163.2945,163.3337,7193.0
2024-03-26 13:15:00,166.66,166.67,166.61,166.62,12622.0,163.3337,163.3435,163.2847,163.2945,12622.0
2024-03-26 13:20:00,166.62,166.62,166.59,166.59,7388.0,163.2945,163.2945,163.2651,163.2651,7388.0
2024-03-26 13:25:00,166.59,166.63,166.59,166.62,6169.0,163.2651,163.3043,163.2651,163.2945,6169.0
2024-03-26 13:30:00,166.62,166.62,166.59,166.62,8750.0,163.2945,163.2945,163.2651,163.2945,8750.0
2024-03-26 13:35:00,166.61,166.64,166.52,166.55,36820.0,163.2847,163.3141,163.1965,163.2259,36820.0
2024-03-26 13:40:00,166.55,166.56,166.49,166.5,14360.0,163.2259,163.2357,163.1671,163.1769,14360.0
2024-03-26 13:45:00,166.5,166.51,166.47,166.5,10271.0,163.1769,163.1867,163.1475,163.1769,10271.0
2024-03-26 13:50:00,166.5,166.53,166.48,166.52,10495.0,163.1769,163.2063,163.1573,163.1965,10495.0
2024-03-26 13:55:00,166.53,166.53,166.5,166.5,15032.0,163.2063,163.2063,163.1769,163.1769,15032.0
2024-03-26 14:00:00,166.51,166.56,166.5,166.55,15454.0,163.1867,163.2357,163.1769,163.2259,15454.0
2024-03-26 14:05:00,166.55,166.56,166.52,166.52,8502.0,163.2259,163.2357,163.1965,163.1965,8502.0
2024-03-26 14:10:00,166.52,166.55,166.5,166.55,7301.0,163.1965,163.2259,163.1769,163.2259,7301.0
2024-03-26 14:15:00,166.55,166.59,166.54,166.59,19121.0,163.2259,163.2651,163.2161,163.2651,19121.0
2024-03-26 14:20:00,166.59,166.59,166.54,166.59,15652.0,163.2651,163.2651,163.2161,163.2651,15652.0
2024-03-26 14:25:00,166.59,166.6,166.56,166.57,30047.0,163.2651,163.2749,163.2357,163.2455,30047.0
2024-03-26 14:30:00,166.56,166.58,166.55,166.58,20390.0,163.2357,163.2553,163.2259,163.2553,20390.0
2024-03-26 14:35:00,166.58,166.58,166.53,166.53,34597.0,163.2553,163.2553,163.2063,163.2063,34597.0
2024-03-26 14:40:00,166.52,166.52,166.49,166.5,13275.0,163.1965,163.1965,163.1671,163.1769,13275.0
2024-03-26 14:45:00,166.5,166.52,166.47,166.5,6740.0,163.1769,163.1965,163.1475,163.1769,6740.0
2024-03-26 14:50:00,166.51,166.55,166.5,166.55,20917.0,163.1867,163.2259,163.1769,163.2259,20917.0
2024-03-26 14:55:00,166.54,166.57,166.53,166.54,35912.0,163.2161,163.2455,163.2063,163.2161,35912.0
2024-03-26 15:00:00,166.53,166.53,166.48,166.51,21370.0,163.2063,163.2063,163.1573,163.1867,21370.0
2024-03-26 15:05:00,166.5,166.56,166.49,166.56,12189.0,163.1769,163.2357,163.1671,163.2357,12189.0
2024-03-26 15:10:00,166.55,166.58,166.55,166.56,105468.0,163.2259,163.2553,163.2259,163.2357,105468.0
2024-03-26 15:15:00,166.56,166.59,166.53,166.55,33723.0,163.2357,163.2651,163.2063,163.2259,33723.0
2024-03-26 15:20:00,166.55,166.55,166.51,166.53,26613.0,163.2259,163.2259,163.1867,163.2063,26613.0
2024-03-26 15:25:00,166.53,166.56,166.4,166.46,31209.0,163.2063,163.2357,163.0789,163.1377,31209.0
2024-03-26 15:30:00,166.47,166.48,166.34,166.39,47808.0,163.1475,163.1573,163.0201,163.0691,47808.0
2024-03-26 15:35:00,166.39,166.4,166.33,166.36,70336.0,163.0691,163.0789,163.0103,163.0397,70336.0
2024-03-26 15:40:00,166.36,166.44,166.31,166.31,400233.0,163.0397,163.1181,162.9907,162.9907,400233.0
2024-03-26 15:45:00,166.32,166.35,166.18,166.2,131962.0,163.0005,163.0299,162.8633,162.8829,131962.0
2024-03-26 15:50:00,166.19,166.29,166.17,166.29,137620.0,162.8731,162.9711,162.8535,162.9711,137620.0
2024-03-26 15:55:00,166.3,166.33,166.05,166.11,178540.0,162.9809,163.0103,162.7359,162.7947,178540.0
2024-03-27 09:30:00,167.14,167.55,167.05,167.55,86632.0,163.8041,164.206,163.7159,164.206,86632.0
2024-03-27 09:35:00,167.55,167.79,167.52,167.68,90217.0,164.206,164.4412,164.1766,164.3334,90217.0
2024-03-27 09:40:00,167.69,167.7,167.5,167.61,106498.0,164.3432,164.353,164.157,164.2648,106498.0
2024-03-27 09:45:00,167.61,167.63,167.48,167.58,152369.0,164.2648,164.2844,164.1374,164.2354,152369.0
2024-03-27 09:50:00,167.59,167.59,167.47,167.49,47073.0,164.2452,164.2452,164.1276,164.1472,47073.0
2024-03-27 09:55:00,167.5,167.64,167.5,167.59,22944.0,164.157,164.2942,164.157,164.2452,22944.0
2024-03-27 10:00:00,167.59,167.62,167.37,167.41,71245.0,164.2452,164.2746,164.0296,164.0688,71245.0
2024-03-27 10:05:00,167.42,167.46,167.29,167.44,46669.0,164.0786,164.1178,163.9512,164.0982,46669.0
2024-03-27 10:10:00,167.43,167.53,167.42,167.52,375281.0,164.0884,164.1864,164.0786,164.1766,375281.0
2024-03-27 10:15:00,167.52,167.6,167.5,167.59,50173.0,164.1766,164.255,164.157,164.2452,50173.0
2024-03-27 10:20:00,167.61,167.61,167.36,167.42,67237.0,164.2648,164.2648,164.0198,164.0786,67237.0
2024-03-27 10:25:00,167.42,167.5,167.41,167.49,80938.0,164.0786,164.157,164.0688,164.1472,80938.0
2024-03-27 10:30:00,167.5,167.58,167.49,167.53,41763.0,164.157,164.2354,164.1472,164.1864,41763.0
2024-03-27 10:35:00,167.53,167.61,167.51,167.54,38705.0,164.1864,164.2648,164.1668,164.1962,38705.0
2024-03-27 10:40:00,167.54,167.62,167.41,167.46,145415.0,164.1962,164.2746,164.0688,164.1178,145415.0
2024-03-27 10:45:00,167.46,167.47,167.39,167.39,93999.0,164.1178,164.1276,164.0492,164.0492,93999.0
2024-03-27 10:50:00,167.39,167.42,167.33,167.38,83171.0,164.0492,164.0786,163.9904,164.0394,83171.0
2024-03-27 10:55:00,167.39,167.44,167.36,167.42,22771.0,164.0492,164.0982,164.0198,164.0786,22771.0
2024-03-27 11:00:00,167.41,167.53,167.41,167.53,10223.0,164.0688,164.1864,164.0688,164.1864,10223.0
2024-03-27 11:05:00,167.52,167.57,167.51,167.56,17306.0,164.1766,164.2256,164.1668,164.2158,17306.0
2024-03-27 11:10:00,167.56,167.58,167.52,167.54,18471.0,164.2158,164.2354,164.1766,164.1962,18471.0
2024-03-27 11:15:00,167.54,167.6,167.52,167.59,15136.0,164.1962,164.255,164.1766,164.2452,15136.0
2024-03-27 11:20:00,167.58,167.58,167.54,167.55,15417.0,164.2354,164.2354,164.1962,164.206,15417.0
2024-03-27 11:25:00,167.56,167.62,167.55,167.59,62999.0,164.2158,164.2746,164.206,164.2452,62999.0
2024-03-27 11:30:00,167.59,167.6,167.53,167.57,107290.0,164.2452,164.255,164.1864,164.2256,107290.0
2024-03-27 11:35:00,167.56,167.63,167.54,167.6,37264.0,164.2158,164.2844,164.1962,164.255,37264.0
2024-03-27 11:40:00,167.6,167.65,167.59,167.62,18572.0,164.255,164.304,164.2452,164.2746,18572.0
2024-03-27 11:45:00,167.63,167.63,167.58,167.58,27183.0,164.2844,164.2844,164.2354,164.2354,27183.0
2024-03-27 11:50:00,167.59,167.61,167.54,167.57,13801.0,164.2452,164.2648,164.1962,164.2256,13801.0
2024-03-27 11:55:00,167.56,167.6,167.52,167.53,10777.0,164.2158,164.255,164.1766,164.1864,10777.0
2024-03-27 12:00:00,167.52,167.54,167.43,167.45,59709.0,164.1766,164.1962,164.0884,164.108,59709.0
2024-03-27 12:05:00,167.43,167.48,167.41,167.47,26473.0,164.0884,164.1374,164.0688,164.1276,26473.0
2024-03-27 12:10:00,167.48,167.52,167.48,167.49,18159.0,164.1374,164.1766,164.1374,164.1472,18159.0
2024-03-27 12:15:00,167.49,167.52,167.46,167.5,24754.0,164.1472,164.1766,164.1178,164.157,24754.0
2024-03-27 12:20:00,167.5,167.56,167.49,167.55,27090.0,164.157,164.2158,164.1472,164.206,27090.0
2024-03-27 12:25:00,167.55,167.6,167.54,167.59,14327.0,164.206,164.255,164.1962,164.2452,14327.0
2024-03-27 12:30:00,167.6,167.67,167.59,167.66,32551.0,164.255,164.3236,164.2452,164.3138,32551.0
2024-03-27 12:35:00,167.65,167.69,167.63,167.67,22559.0,164.304,164.3432,164.2844,164.3236,22559.0
2024-03-27 12:40:00,167.67,167.71,167.65,167.67,16283.0,164.3236,164.3628,164.304,164.3236,16283.0
2024-03-27 12:45:00,167.68,167.68,167.62,167.66,10224.0,164.3334,164.3334,164.2746,164.3138,10224.0
2024-03-27 12:50:00,167.66,167.69,167.65,167.67,10191.0,164.3138,164.3432,164.304,164.3236,10191.0
2024-03-27 12:55:00,167.66,167.71,167.63,167.66,32981.0,164.3138,164.3628,164.2844,164.3138,32981.0
2024-03-27 13:00:00,167.66,167.71,167.62,167.65,25231.0,164.3138,164.3628,164.2746,164.304,25231.0
2024-03-27 13:05:00,167.64,167.64,167.55,167.56,27798.0,164.2942,164.2942,164.206,164.2158,27798.0
2024-03-27 13:10:00,167.57,167.59,167.51,167.58,20451.0,164.2256,164.2452,164.1668,164.2354,20451.0
2024-03-27 13:15:00,167.58,167.66,167.57,167.64,13016.0,164.2354,164.3138,164.2256,164.2942,13016.0
2024-03-27 13:20:00,167.64,167.68,167.63,167.67,9195.0,164.2942,164.3334,164.2844,164.3236,9195.0
2024-03-27 13:25:00,167.66,167.71,167.65,167.67,13288.0,164.3138,164.3628,164.304,164.3236,13288.0
2024-03-27 13:30:00,167.65,167.68,167.63,167.64,9652.0,164.304,164.3334,164.2844,164.2942,9652.0
2024-03-27 13:35:00,167.63,167.67,167.61,167.63,8259.0,164.2844,164.3236,164.2648,164.2844,8259.0
2024-03-27 13:40:00,167.63,167.64,167.59,167.62,7933.0,164.2844,164.2942,164.2452,164.2746,7933.0
2024-03-27 13:45:00,167.62,167.64,167.61,167.62,6300.0,164.2746,164.2942,164.2648,164.2746,6300.0
2024-03-27 13:50:00,167.63,167.63,167.58,167.59,16382.0,164.2844,164.2844,164.2354,164.2452,16382.0
2024-03-27 13:55:00,167.61,167.62,167.58,167.62,14367.0,164.2648,164.2746,164.2354,164.2746,14367.0
2024-03-27 14:00:00,167.62,167.64,167.6,167.63,25981.0,164.2746,164.2942,164.255,164.2844,25981.0
2024-03-27 14:05:00,167.63,167.7,167.63,167.7,11164.0,164.2844,164.353,164.2844,164.353,11164.0
2024-03-27 14:10:00,167.7,167.73,167.67,167.73,20777.0,164.353,164.3824,164.3236,164.3824,20777.0
2024-03-27 14:15:00,167.74,167.81,167.7,167.79,15433.0,164.3922,164.4608,164.353,164.4412,15433.0
2024-03-27 14:20:00,167.78,167.84,167.77,167.8,21767.0,164.4314,164.4902,164.4216,164.451,21767.0
2024-03-27 14:25:00,167.8,167.88,167.79,167.87,57691.0,164.451,164.5294,164.4412,164.5196,57691.0
2024-03-27 14:30:00,167.88,167.91,167.83,167.84,164364.0,164.5294,164.5588,164.4804,164.4902,164364.0
2024-03-27 14:35:00,167.83,167.85,167.8,167.83,12752.0,164.4804,164.5,164.451,164.4804,12752.0
2024-03-27 14:40:00,167.82,167.85,167.81,167.84,30033.0,164.4706,164.5,164.4608,164.4902,30033.0
2024-03-27 14:45:00,167.83,167.86,167.82,167.84,24196.0,164.4804,164.5098,164.4706,164.4902,24196.0
2024-03-27 14:50:00,167.84,167.85,167.79,167.8,21805.0,164.4902,164.5,164.4412,164.451,21805.0
2024-03-27 14:55:00,167.8,167.84,167.78,167.82,186526.0,164.451,164.4902,164.4314,164.4706,186526.0
2024-03-27 15:00:00,167.82,167.87,167.81,167.86,205172.0,164.4706,164.5196,164.4608,164.5098,205172.0
2024-03-27 15:05:00,167.86,167.94,167.84,167.88,114298.0,164.5098,164.5882,164.4902,164.5294,114298.0
2024-03-27 15:10:00,167.88,167.89,167.79,167.85,86420.0,164.5294,164.5392,164.4412,164.5,86420.0
2024-03-27 15:15:00,167.85,167.85,167.77,167.81,172463.0,164.5,164.5,164.4216,164.4608,172463.0
2024-03-27 15:20:00,167.81,167.96,167.8,167.95,55005.0,164.4608,164.6078,164.451,164.598,55005.0
2024-03-27 15:25:00,167.97,168.11,167.93,168.06,59960.0,164.6176,164.7548,164.5784,164.7058,59960.0
2024-03-27 15:30:00,168.07,168.18,168.06,168.12,159963.0,164.7156,164.8234,164.7058,164.7646,159963.0
2024-03-27 15:35:00,168.12,168.37,168.12,168.34,72582.0,164.7646,165.0096,164.7646,164.9802,72582.0
2024-03-27 15:40:00,168.33,168.48,168.31,168.47,54377.0,164.9704,165.1174,164.9508,165.1076,54377.0
2024-03-27 15:45:00,168.46,168.5,168.34,168.35,140048.0,165.0978,165.137,164.9802,164.99,140048.0
2024-03-27 15:50:00,168.35,168.62,168.34,168.58,137411.0,164.99,165.2546,164.9802,165.2154,137411.0
2024-03-27 15:55:00,168.57,168.79,168.53,168.78,465761.0,165.2056,165.4212,165.1664,165.4114,465761.0
2024-03-28 09:30:00,169.16,169.42,169.14,169.41,150270.0,165.7838,166.0386,165.7642,166.0288,150270.0
2024-03-28 09:35:00,169.39,169.39,169.24,169.27,63411.0,166.0092,166.0092,165.8622,165.8916,63411.0
2024-03-28 09:40:00,169.25,169.27,169.16,169.21,51973.0,165.872,165.8916,165.7838,165.8328,51973.0
2024-03-28 09:45:00,169.22,169.27,169.07,169.07,136401.0,165.8426,165.8916,165.6956,165.6956,136401.0
2024-03-28 09:50:00,169.06,169.09,168.96,168.96,57414.0,165.6858,165.7152,165.5878,165.5878,57414.0
2024-03-28 09:55:00,168.97,169.1,168.96,169.1,15773.0,165.5976,165.725,165.5878,165.725,15773.0
2024-03-28 10:00:00,169.12,169.34,169.12,169.26,46030.0,165.7446,165.9602,165.7446,165.8818,46030.0
2024-03-28 10:05:00,169.28,169.31,169.23,169.24,16591.0,165.9014,165.9308,165.8524,165.8622,16591.0
2024-03-28 10:10:00,169.24,169.31,169.2,169.25,212008.0,165.8622,165.9308,165.823,165.872,212008.0
2024-03-28 10:15:00,169.26,169.3,169.13,169.15,22768.0,165.8818,165.921,165.7544,165.774,22768.0
2024-03-28 10:20:00,169.14,169.22,169.12,169.17,17322.0,165.7642,165.8426,165.7446,165.7936,17322.0
2024-03-28 10:25:00,169.17,169.26,169.15,169.25,16523.0,165.7936,165.8818,165.774,165.872,16523.0
2024-03-28 10:30:00,169.25,169.32,169.25,169.3,13749.0,165.872,165.9406,165.872,165.921,13749.0
2024-03-28 10:35:00,169.31,169.36,169.28,169.36,7673.0,165.9308,165.9798,165.9014,165.9798,7673.0
2024-03-28 10:40:00,169.36,169.38,169.32,169.32,15574.0,165.9798,165.9994,165.9406,165.9406,15574.0
2024-03-28 10:45:00,169.31,169.37,169.29,169.31,44658.0,165.9308,165.9896,165.9112,165.9308,44658.0
2024-03-28 10:50:00,169.31,169.45,169.31,169.43,40234.0,165.9308,166.068,165.9308,166.0484,40234.0
2024-03-28 10:55:00,169.43,169.43,169.38,169.38,17779.0,166.0484,166.0484,165.9994,165.9994,17779.0
2024-03-28 11:00:00,169.38,169.39,169.3,169.34,31772.0,165.9994,166.0092,165.921,165.9602,31772.0
2024-03-28 11:05:00,169.33,169.35,169.25,169.27,17321.0,165.9504,165.97,165.872,165.8916,17321.0
2024-03-28 11:10:00,169.27,169.34,169.24,169.34,16566.0,165.8916,165.9602,165.8622,165.9602,16566.0
2024-03-28 11:15:00,169.36,169.44,169.34,169.42,10222.0,165.9798,166.0582,165.9602,166.0386,10222.0
2024-03-28 11:20:00,169.4,169.43,169.38,169.4,30719.0,166.019,166.0484,165.9994,166.019,30719.0
2024-03-28 11:25:00,169.4,169.43,169.39,169.4,14768.0,166.019,166.0484,166.0092,166.019,14768.0
2024-03-28 11:30:00,169.41,169.44,169.37,169.41,28695.0,166.0288,166.0582,165.9896,166.0288,28695.0
2024-03-28 11:35:00,169.4,169.43,169.37,169.41,7716.0,166.019,166.0484,165.9896,166.0288,7716.0
2024-03-28 11:40:00,169.42,169.45,169.4,169.42,10759.0,166.0386,166.068,166.019,166.0386,10759.0
2024-03-28 11:45:00,169.43,169.45,169.37,169.44,17618.0,166.0484,166.068,165.9896,166.0582,17618.0
2024-03-28 11:50:00,169.44,169.52,169.43,169.47,19880.0,166.0582,166.1366,166.0484,166.0876,19880.0
2024-03-28 11:55:00,169.48,169.5,169.45,169.46,62768.0,166.0974,166.117,166.068,166.0778,62768.0
2024-03-28 12:00:00,169.45,169.47,169.42,169.46,30214.0,166.068,166.0876,166.0386,166.0778,30214.0
2024-03-28 12:05:00,169.46,169.51,169.45,169.47,37962.0,166.0778,166.1268,166.068,166.0876,37962.0
2024-03-28 12:10:00,169.47,169.48,169.42,169.45,27151.0,166.0876,166.0974,166.0386,166.068,27151.0
2024-03-28 12:15:00,169.43,169.45,169.41,169.43,12172.0,166.0484,166.068,166.0288,166.0484,12172.0
2024-03-28 12:20:00,169.42,169.46,169.42,169.44,20791.0,166.0386,166.0778,166.0386,166.0582,20791.0
2024-03-28 12:25:00,169.43,169.5,169.41,169.47,18467.0,166.0484,166.117,166.0288,166.0876,18467.0
2024-03-28 12:30:00,169.46,169.46,169.36,169.37,27566.0,166.0778,166.0778,165.9798,165.9896,27566.0
2024-03-28 12:35:00,169.36,169.37,169.32,169.36,23681.0,165.9798,165.9896,165.9406,165.9798,23681.0
2024-03-28 12:40:00,169.35,169.36,169.3,169.33,17032.0,165.97,165.9798,165.921,165.9504,17032.0
2024-03-28 12:45:00,169.32,169.33,169.28,169.3,14676.0,165.9406,165.9504,165.9014,165.921,14676.0
2024-03-28 12:50:00,169.29,169.34,169.28,169.33,15651.0,165.9112,165.9602,165.9014,165.9504,15651.0
2024-03-28 12:55:00,169.34,169.36,169.28,169.33,21260.0,165.9602,165.9798,165.9014,165.9504,21260.0
2024-03-28 13:00:00,169.33,169.34,169.3,169.33,20586.0,165.9504,165.9602,165.921,165.9504,20586.0
2024-03-28 13:05:00,169.34,169.39,169.34,169.38,12806.0,165.9602,166.0092,165.9602,165.9994,12806.0
2024-03-28 13:10:00,169.37,169.39,169.32,169.33,10649.0,165.9896,166.0092,165.9406,165.9504,10649.0
2024-03-28 13:15:00,169.34,169.36,169.28,169.31,27490.0,165.9602,165.9798,165.9014,165.9308,27490.0
2024-03-28 13:20:00,169.31,169.34,169.29,169.32,30455.0,165.9308,165.9602,165.9112,165.9406,30455.0
2024-03-28 13:25:00,169.32,169.36,169.3,169.32,23177.0,165.9406,165.9798,165.921,165.9406,23177.0
2024-03-28 13:30:00,169.31,169.32,169.28,169.28,17003.0,165.9308,165.9406,165.9014,165.9014,17003.0
2024-03-28 13:35:00,169.28,169.36,169.24,169.36,16018.0,165.9014,165.9798,165.8622,165.9798,16018.0
2024-03-28 13:40:00,169.35,169.37,169.3,169.37,16034.0,165.97,165.9896,165.921,165.9896,16034.0
2024-03-28 13:45:00,169.37,169.4,169.35,169.39,8919.0,165.9896,166.019,165.97,166.0092,8919.0
2024-03-28 13:50:00,169.39,169.41,169.35,169.35,14579.0,166.0092,166.0288,165.97,165.97,14579.0
2024-03-28 13:55:00,169.34,169.41,169.34,169.4,7058.0,165.9602,166.0288,165.9602,166.019,7058.0
2024-03-28 14:00:00,169.4,169.41,169.35,169.38,26144.0,166.019,166.0288,165.97,165.9994,26144.0
2024-03-28 14:05:00,169.38,169.43,169.36,169.43,17270.0,165.9994,166.0484,165.9798,166.0484,17270.0
2024-03-28 14:10:00,169.43,169.46,169.43,169.44,13624.0,166.0484,166.0778,166.0484,166.0582,13624.0
2024-03-28 14:15:00,169.44,169.44,169.39,169.41,13926.0,166.0582,166.0582,166.0092,166.0288,13926.0
2024-03-28 14:20:00,169.41,169.44,169.4,169.41,18848.0,166.0288,166.0582,166.019,166.0288,18848.0
2024-03-28 14:25:00,169.41,169.45,169.4,169.43,10068.0,166.0288,166.068,166.019,166.0484,10068.0
2024-03-28 14:30:00,169.42,169.43,169.35,169.36,14589.0,166.0386,166.0484,165.97,165.9798,14589.0
2024-03-28 14:35:00,169.36,169.4,169.36,169.39,11319.0,165.9798,166.019,165.9798,166.0092,11319.0
2024-03-28 14:40:00,169.38,169.38,169.27,169.3,15718.0,165.9994,165.9994,165.8916,165.921,15718.0
2024-03-28 14:45:00,169.29,169.34,169.29,169.34,50027.0,165.9112,165.9602,165.9112,165.9602,50027.0
2024-03-28 14:50:00,169.34,169.42,169.31,169.42,17971.0,165.9602,166.0386,165.9308,166.0386,17971.0
2024-03-28 14:55:00,169.43,169.61,169.41,169.56,20743.0,166.0484,166.2248,166.0288,166.1758,20743.0
2024-03-28 15:00:00,169.56,169.59,169.45,169.45,22544.0,166.1758,166.2052,166.068,166.068,22544.0
2024-03-28 15:05:00,169.46,169.58,169.44,169.58,19601.0,166.0778,166.1954,166.0582,166.1954,19601.0
2024-03-28 15:10:00,169.58,169.62,169.52,169.6,29939.0,166.1954,166.2346,166.1366,166.215,29939.0
2024-03-28 15:15:00,169.59,169.63,169.58,169.59,25560.0,166.2052,166.2444,166.1954,166.2052,25560.0
2024-03-28 15:20:00,169.6,169.63,169.55,169.62,21731.0,166.215,166.2444,166.166,166.2346,21731.0
2024-03-28 15:25:00,169.63,169.74,169.62,169.74,26693.0,166.2444,166.3523,166.2346,166.3523,26693.0
2024-03-28 15:30:00,169.74,169.8,169.64,169.65,37602.0,166.3523,166.4111,166.2542,166.264,37602.0
2024-03-28 15:35:00,169.66,169.67,169.54,169.57,36097.0,166.2738,166.2836,166.1562,166.1856,36097.0
2024-03-28 15:40:00,169.58,169.64,169.5,169.57,54449.0,166.1954,166.2542,166.117,166.1856,54449.0
2024-03-28 15:45:00,169.58,169.62,169.5,169.53,98067.0,166.1954,166.2346,166.117,166.1464,98067.0
2024-03-28 15:50:00,169.53,169.61,169.38,169.61,182159.0,166.1464,166.2248,165.9994,166.2248,182159.0
2024-03-28 15:55:00,169.61,169.65,169.35,169.37,370449.0,166.2248,166.264,165.97,165.9896,370449.0
2024-04-01 09:30:00,169.6,169.67,169.03,169.1,75422.0,166.215,166.2836,165.6564,165.725,75422.0
2024-04-01 09:35:00,169.08,169.08,168.66,168.92,53459.0,165.7054,165.7054,165.2938,165.5486,53459.0
2024-04-01 09:40:00,168.9,169.07,168.84,169.06,45252.0,165.529,165.6956,165.4702,165.6858,45252.0
2024-04-01 09:45:00,169.07,169.09,168.88,168.91,29992.0,165.6956,165.7152,165.5094,165.5388,29992.0
2024-04-01 09:50:00,168.94,169.08,168.89,169.01,50799.0,165.5682,165.7054,165.5192,165.6368,50799.0
2024-04-01 09:55:00,169.01,169.17,169.0,169.14,18393.0,165.6368,165.7936,165.627,165.7642,18393.0
2024-04-01 10:00:00,169.11,169.11,168.82,168.82,57690.0,165.7348,165.7348,165.4506,165.4506,57690.0
2024-04-01 10:05:00,168.83,168.87,168.71,168.75,39222.0,165.4604,165.4996,165.3428,165.382,39222.0
2024-04-01 10:10:00,168.76,168.85,168.72,168.84,172780.0,165.3918,165.48,165.3526,165.4702,172780.0
2024-04-01 10:15:00,168.84,168.85,168.63,168.68,130293.0,165.4702,165.48,165.2644,165.3134,130293.0
2024-04-01 10:20:00,168.67,168.74,168.62,168.67,81196.0,165.3036,165.3722,165.2546,165.3036,81196.0
2024-04-01 10:25:00,168.66,168.66,168.53,168.53,34882.0,165.2938,165.2938,165.1664,165.1664,34882.0
2024-04-01 10:30:00,168.53,168.56,168.44,168.47,110935.0,165.1664,165.1958,165.0782,165.1076,110935.0
2024-04-01 10:35:00,168.47,168.51,168.39,168.49,73580.0,165.1076,165.1468,165.0292,165.1272,73580.0
2024-04-01 10:40:00,168.49,168.56,168.44,168.53,46944.0,165.1272,165.1958,165.0782,165.1664,46944.0
2024-04-01 10:45:00,168.53,168.53,168.43,168.51,31915.0,165.1664,165.1664,165.0684,165.1468,31915.0
2024-04-01 10:50:00,168.5,168.57,168.48,168.54,19326.0,165.137,165.2056,165.1174,165.1762,19326.0
2024-04-01 10:55:00,168.53,168.63,168.52,168.59,14904.0,165.1664,165.2644,165.1566,165.2252,14904.0
2024-04-01 11:00:00,168.59,168.63,168.57,168.59,27815.0,165.2252,165.2644,165.2056,165.2252,27815.0
2024-04-01 11:05:00,168.59,168.6,168.54,168.54,113071.0,165.2252,165.235,165.1762,165.1762,113071.0
2024-04-01 11:10:00,168.56,168.58,168.49,168.55,19514.0,165.1958,165.2154,165.1272,165.186,19514.0
2024-04-01 11:15:00,168.54,168.57,168.47,168.51,38785.0,165.1762,165.2056,165.1076,165.1468,38785.0
2024-04-01 11:20:00,168.52,168.59,168.46,168.51,37446.0,165.1566,165.2252,165.0978,165.1468,37446.0
2024-04-01 11:25:00,168.52,168.59,168.51,168.56,111439.0,165.1566,165.2252,165.1468,165.1958,111439.0
2024-04-01 11:30:00,168.56,168.59,168.49,168.49,32577.0,165.1958,165.2252,165.1272,165.1272,32577.0
2024-04-01 11:35:00,168.49,168.52,168.46,168.47,15470.0,165.1272,165.1566,165.0978,165.1076,15470.0
2024-04-01 11:40:00,168.47,168.47,168.41,168.46,46372.0,165.1076,165.1076,165.0488,165.0978,46372.0
2024-04-01 11:45:00,168.45,168.47,168.39,168.47,25021.0,165.088,165.1076,165.0292,165.1076,25021.0
2024-04-01 11:50:00,168.47,168.47,168.3,168.36,46900.0,165.1076,165.1076,164.941,164.9998,46900.0
2024-04-01 11:55:00,168.38,168.46,168.32,168.33,66831.0,165.0194,165.0978,164.9606,164.9704,66831.0
2024-04-01 12:00:00,168.32,168.42,168.27,168.41,21744.0,164.9606,165.0586,164.9116,165.0488,21744.0
2024-04-01 12:05:00,168.41,168.45,168.37,168.42,27124.0,165.0488,165.088,165.0096,165.0586,27124.0
2024-04-01 12:10:00,168.42,168.45,168.37,168.44,57124.0,165.0586,165.088,165.0096,165.0782,57124.0
2024-04-01 12:15:00,168.44,168.46,168.4,168.4,21640.0,165.0782,165.0978,165.039,165.039,21640.0
2024-04-01 12:20:00,168.41,168.5,168.38,168.5,20590.0,165.0488,165.137,165.0194,165.137,20590.0
2024-04-01 12:25:00,168.49,168.56,168.46,168.53,27339.0,165.1272,165.1958,165.0978,165.1664,27339.0
2024-04-01 12:30:00,168.56,168.57,168.53,168.55,14206.0,165.1958,165.2056,165.1664,165.186,14206.0
2024-04-01 12:35:00,168.54,168.56,168.52,168.56,9533.0,165.1762,165.1958,165.1566,165.1958,9533.0
2024-04-01 12:40:00,168.56,168.59,168.55,168.56,10305.0,165.1958,165.2252,165.186,165.1958,10305.0
2024-04-01 12:45:00,168.57,168.57,168.53,168.56,12969.0,165.2056,165.2056,165.1664,165.1958,12969.0
2024-04-01 12:50:00,168.56,168.56,168.52,168.53,44790.0,165.1958,165.1958,165.1566,165.1664,44790.0
2024-04-01 12:55:00,168.53,168.54,168.47,168.49,56718.0,165.1664,165.1762,165.1076,165.1272,56718.0
2024-04-01 13:00:00,168.48,168.49,168.35,168.36,84418.0,165.1174,165.1272,164.99,164.9998,84418.0
2024-04-01 13:05:00,168.36,168.41,168.33,168.4,59136.0,164.9998,165.0488,164.9704,165.039,59136.0
2024-04-01 13:10:00,168.4,168.43,168.36,168.41,62331.0,165.039,165.0684,164.9998,165.0488,62331.0
2024-04-01 13:15:00,168.41,168.41,168.3,168.3,86655.0,165.0488,165.0488,164.941,164.941,86655.0
2024-04-01 13:20:00,168.3,168.3,168.25,168.25,46429.0,164.941,164.941,164.892,164.892,46429.0
2024-04-01 13:25:00,168.25,168.39,168.23,168.37,21327.0,164.892,165.0292,164.8724,165.0096,21327.0
2024-04-01 13:30:00,168.36,168.37,168.31,168.34,42319.0,164.9998,165.0096,164.9508,164.9802,42319.0
2024-04-01 13:35:00,168.34,168.43,168.34,168.41,11304.0,164.9802,165.0684,164.9802,165.0488,11304.0
2024-04-01 13:40:00,168.4,168.5,168.39,168.5,10927.0,165.039,165.137,165.0292,165.137,10927.0
2024-04-01 13:45:00,168.48,168.51,168.44,168.48,78300.0,165.1174,165.1468,165.0782,165.1174,78300.0
2024-04-01 13:50:00,168.48,168.49,168.41,168.44,7708.0,165.1174,165.1272,165.0488,165.0782,7708.0
2024-04-01 13:55:00,168.45,168.48,168.42,168.47,9797.0,165.088,165.1174,165.0586,165.1076,9797.0
2024-04-01 14:00:00,168.46,168.47,168.4,168.43,12843.0,165.0978,165.1076,165.039,165.0684,12843.0
2024-04-01 14:05:00,168.42,168.44,168.4,168.41,19927.0,165.0586,165.0782,165.039,165.0488,19927.0
2024-04-01 14:10:00,168.41,168.42,168.35,168.39,26211.0,165.0488,165.0586,164.99,165.0292,26211.0
2024-04-01 14:15:00,168.37,168.45,168.37,168.44,10960.0,165.0096,165.088,165.0096,165.0782,10960.0
2024-04-01 14:20:00,168.45,168.49,168.43,168.45,13458.0,165.088,165.1272,165.0684,165.088,13458.0
2024-04-01 14:25:00,168.46,168.47,168.4,168.42,21973.0,165.0978,165.1076,165.039,165.0586,21973.0
2024-04-01 14:30:00,168.42,168.44,168.4,168.43,57635.0,165.0586,165.0782,165.039,165.0684,57635.0
2024-04-01 14:35:00,168.43,168.45,168.41,168.44,17748.0,165.0684,165.088,165.0488,165.0782,17748.0
2024-04-01 14:40:00,168.45,168.48,168.43,168.47,56039.0,165.088,165.1174,165.0684,165.1076,56039.0
2024-04-01 14:45:00,168.46,168.47,168.4,168.42,76763.0,165.0978,165.1076,165.039,165.0586,76763.0
2024-04-01 14:50:00,168.43,168.45,168.41,168.42,85431.0,165.0684,165.088,165.0488,165.0586,85431.0
2024-04-01 14:55:00,168.43,168.44,168.36,168.39,68786.0,165.0684,165.0782,164.9998,165.0292,68786.0
2024-04-01 15:00:00,168.39,168.43,168.36,168.43,18163.0,165.0292,165.0684,164.9998,165.0684,18163.0
2024-04-01 15:05:00,168.44,168.49,168.42,168.46,18320.0,165.0782,165.1272,165.0586,165.0978,18320.0
2024-04-01 15:10:00,168.46,168.48,168.42,168.44,28089.0,165.0978,165.1174,165.0586,165.0782,28089.0
2024-04-01 15:15:00,168.44,168.46,168.38,168.39,25154.0,165.0782,165.0978,165.0194,165.0292,25154.0
2024-04-01 15:20:00,168.38,168.45,168.37,168.43,23863.0,165.0194,165.088,165.0096,165.0684,23863.0
2024-04-01 15:25:00,168.43,168.46,168.37,168.44,22334.0,165.0684,165.0978,165.0096,165.0782,22334.0
2024-04-01 15:30:00,168.44,168.51,168.39,168.47,24323.0,165.0782,165.1468,165.0292,165.1076,24323.0
2024-04-01 15:35:00,168.47,168.47,168.33,168.38,38693.0,165.1076,165.1076,164.9704,165.0194,38693.0
2024-04-01 15:40:00,168.38,168.52,168.37,168.49,32782.0,165.0194,165.1566,165.0096,165.1272,32782.0
2024-04-01 15:45:00,168.48,168.5,168.38,168.39,28127.0,165.1174,165.137,165.0194,165.0292,28127.0
2024-04-01 15:50:00,168.39,168.55,168.31,168.54,131054.0,165.0292,165.186,164.9508,165.1762,131054.0
2024-04-01 15:55:00,168.54,168.57,168.29,168.34,376352.0,165.1762,165.2056,164.9312,164.9802,376352.0
2024-04-02 09:30:00,167.48,167.51,167.05,167.15,130961.0,164.1374,164.1668,163.7159,163.8139,130961.0
2024-04-02 09:35:00,167.14,167.14,166.81,167.09,242460.0,163.8041,163.8041,163.4807,163.7551,242460.0
2024-04-02 09:40:00,167.11,167.15,167.02,167.12,79664.0,163.7747,163.8139,163.6865,163.7845,79664.0
2024-04-02 09:45:00,167.13,167.13,166.91,167.03,73849.0,163.7943,163.7943,163.5787,163.6963,73849.0
2024-04-02 09:50:00,167.04,167.04,166.74,166.96,86066.0,163.7061,163.7061,163.4121,163.6277,86066.0
2024-04-02 09:55:00,166.98,166.99,166.81,166.99,81928.0,163.6473,163.6571,163.4807,163.6571,81928.0
2024-04-02 10:00:00,167.01,167.17,166.88,167.14,55725.0,163.6767,163.8335,163.5493,163.8041,55725.0
2024-04-02 10:05:00,167.13,167.15,166.91,166.93,51248.0,163.7943,163.8139,163.5787,163.5983,51248.0
2024-04-02 10:10:00,166.92,166.93,166.69,166.72,61884.0,163.5885,163.5983,163.3631,163.3925,61884.0
2024-04-02 10:15:00,166.74,166.82,166.72,166.81,36066.0,163.4121,163.4905,163.3925,163.4807,36066.0
2024-04-02 10:20:00,166.81,166.94,166.78,166.87,52274.0,163.4807,163.6081,163.4513,163.5395,52274.0
2024-04-02 10:25:00,166.85,166.94,166.83,166.87,91100.0,163.5199,163.6081,163.5003,163.5395,91100.0
2024-04-02 10:30:00,166.87,166.95,166.82,166.91,61859.0,163.5395,163.6179,163.4905,163.5787,61859.0
2024-04-02 10:35:00,166.91,167.0,166.89,166.96,35320.0,163.5787,163.6669,163.5591,163.6277,35320.0
2024-04-02 10:40:00,166.97,167.03,166.93,166.96,33816.0,163.6375,163.6963,163.5983,163.6277,33816.0
2024-04-02 10:45:00,166.96,166.98,166.8,166.85,25174.0,163.6277,163.6473,163.4709,163.5199,25174.0
2024-04-02 10:50:00,166.85,166.92,166.84,166.85,18976.0,163.5199,163.5885,163.5101,163.5199,18976.0
2024-04-02 10:55:00,166.87,166.87,166.81,166.84,59292.0,163.5395,163.5395,163.4807,163.5101,59292.0
2024-04-02 11:00:00,166.85,166.89,166.8,166.81,37016.0,163.5199,163.5591,163.4709,163.4807,37016.0
2024-04-02 11:05:00,166.8,166.88,166.78,166.85,26068.0,163.4709,163.5493,163.4513,163.5199,26068.0
2024-04-02 11:10:00,166.84,166.95,166.83,166.95,16622.0,163.5101,163.6179,163.5003,163.6179,16622.0
2024-04-02 11:15:00,166.95,166.96,166.9,166.93,18470.0,163.6179,163.6277,163.5689,163.5983,18470.0
2024-04-02 11:20:00,166.95,166.95,166.86,166.87,22250.0,163.6179,163.6179,163.5297,163.5395,22250.0
2024-04-02 11:25:00,166.86,166.88,166.82,166.82,17276.0,163.5297,163.5493,163.4905,163.4905,17276.0
2024-04-02 11:30:00,166.82,166.83,166.77,166.82,34855.0,163.4905,163.5003,163.4415,163.4905,34855.0
2024-04-02 11:35:00,166.8,166.84,166.63,166.64,21400.0,163.4709,163.5101,163.3043,163.3141,21400.0
2024-04-02 11:40:00,166.65,166.71,166.63,166.66,18383.0,163.3239,163.3827,163.3043,163.3337,18383.0
2024-04-02 11:45:00,166.67,166.67,166.57,166.57,9168.0,163.3435,163.3435,163.2455,163.2455,9168.0
2024-04-02 11:50:00,166.57,166.6,166.52,166.59,43584.0,163.2455,163.2749,163.1965,163.2651,43584.0
2024-04-02 11:55:00,166.59,166.72,166.59,166.64,34194.0,163.2651,163.3925,163.2651,163.3141,34194.0
2024-04-02 12:00:00,166.63,166.65,166.54,166.62,18825.0,163.3043,163.3239,163.2161,163.2945,18825.0
2024-04-02 12:05:00,166.61,166.66,166.54,166.58,32194.0,163.2847,163.3337,163.2161,163.2553,32194.0
2024-04-02 12:10:00,166.59,166.6,166.49,166.51,17929.0,163.2651,163.2749,163.1671,163.1867,17929.0
2024-04-02 12:15:00,166.52,166.57,166.5,166.55,47236.0,163.1965,163.2455,163.1769,163.2259,47236.0
2024-04-02 12:20:00,166.56,166.67,166.51,166.64,15540.0,163.2357,163.3435,163.1867,163.3141,15540.0
2024-04-02 12:25:00,166.65,166.68,166.6,166.65,16666.0,163.3239,163.3533,163.2749,163.3239,16666.0
2024-04-02 12:30:00,166.64,166.64,166.58,166.62,13863.0,163.3141,163.3141,163.2553,163.2945,13863.0
2024-04-02 12:35:00,166.61,166.67,166.61,166.66,9624.0,163.2847,163.3435,163.2847,163.3337,9624.0
2024-04-02 12:40:00,166.67,166.68,166.61,166.62,11797.0,163.3435,163.3533,163.2847,163.2945,11797.0
2024-04-02 12:45:00,166.61,166.75,166.61,166.73,20417.0,163.2847,163.4219,163.2847,163.4023,20417.0
2024-04-02 12:50:00,166.72,166.72,166.63,166.67,15365.0,163.3925,163.3925,163.3043,163.3435,15365.0
2024-04-02 12:55:00,166.68,166.73,166.66,166.72,37654.0,163.3533,163.4023,163.3337,163.3925,37654.0
2024-04-02 13:00:00,166.73,166.74,166.66,166.67,17119.0,163.4023,163.4121,163.3337,163.3435,17119.0
2024-04-02 13:05:00,166.68,166.69,166.6,166.61,12533.0,163.3533,163.3631,163.2749,163.2847,12533.0
2024-04-02 13:10:00,166.62,166.62,166.54,166.55,15172.0,163.2945,163.2945,163.2161,163.2259,15172.0
2024-04-02 13:15:00,166.55,166.57,166.5,166.51,9260.0,163.2259,163.2455,163.1769,163.1867,9260.0
2024-04-02 13:20:00,166.5,166.54,166.49,166.53,21830.0,163.1769,163.2161,163.1671,163.2063,21830.0
2024-04-02 13:25:00,166.54,166.55,166.51,166.54,29464.0,163.2161,163.2259,163.1867,163.2161,29464.0
2024-04-02 13:30:00,166.52,166.52,166.47,166.49,13070.0,163.1965,163.1965,163.1475,163.1671,13070.0
2024-04-02 13:35:00,166.49,166.51,166.44,166.45,17807.0,163.1671,163.1867,163.1181,163.1279,17807.0
2024-04-02 13:40:00,166.45,166.53,166.43,166.53,211990.0,163.1279,163.2063,163.1083,163.2063,211990.0
2024-04-02 13:45:00,166.51,166.58,166.5,166.57,17612.0,163.1867,163.2553,163.1769,163.2455,17612.0
2024-04-02 13:50:00,166.57,166.59,166.53,166.56,20539.0,163.2455,163.2651,163.2063,163.2357,20539.0
2024-04-02 13:55:00,166.55,166.62,166.54,166.57,27496.0,163.2259,163.2945,163.2161,163.2455,27496.0
2024-04-02 14:00:00,166.56,166.57,166.52,166.55,11528.0,163.2357,163.2455,163.1965,163.2259,11528.0
2024-04-02 14:05:00,166.54,166.61,166.51,166.61,79899.0,163.2161,163.2847,163.1867,163.2847,79899.0
2024-04-02 14:10:00,166.61,166.64,166.58,166.62,45840.0,163.2847,163.3141,163.2553,163.2945,45840.0
2024-04-02 14:15:00,166.61,166.64,166.58,166.64,76745.0,163.2847,163.3141,163.2553,163.3141,76745.0
2024-04-02 14:20:00,166.64,166.65,166.57,166.63,19630.0,163.3141,163.3239,163.2455,163.3043,19630.0
2024-04-02 14:25:00,166.64,166.72,166.63,166.66,23173.0,163.3141,163.3925,163.3043,163.3337,23173.0
2024-04-02 14:30:00,166.66,166.7,166.65,166.67,13398.0,163.3337,163.3729,163.3239,163.3435,13398.0
2024-04-02 14:35:00,166.67,166.7,166.63,166.7,18730.0,163.3435,163.3729,163.3043,163.3729,18730.0
2024-04-02 14:40:00,166.7,166.76,166.69,166.73,24757.0,163.3729,163.4317,163.3631,163.4023,24757.0
2024-04-02 14:45:00,166.74,166.74,166.64,166.67,21776.0,163.4121,163.4121,163.3141,163.3435,21776.0
2024-04-02 14:50:00,166.67,166.73,166.66,166.66,18232.0,163.3435,163.4023,163.3337,163.3337,18232.0
2024-04-02 14:55:00,166.66,166.69,166.6,166.63,24041.0,163.3337,163.3631,163.2749,163.3043,24041.0
2024-04-02 15:00:00,166.63,166.71,166.6,166.71,22817.0,163.3043,163.3827,163.2749,163.3827,22817.0
2024-04-02 15:05:00,166.71,166.83,166.7,166.75,37377.0,163.3827,163.5003,163.3729,163.4219,37377.0
2024-04-02 15:10:00,166.76,166.8,166.69,166.7,21380.0,163.4317,163.4709,163.3631,163.3729,21380.0
2024-04-02 15:15:00,166.68,166.74,166.66,166.71,32455.0,163.3533,163.4121,163.3337,163.3827,32455.0
2024-04-02 15:20:00,166.71,166.79,166.69,166.79,27643.0,163.3827,163.4611,163.3631,163.4611,27643.0
2024-04-02 15:25:00,166.8,166.85,166.79,166.81,41551.0,163.4709,163.5199,163.4611,163.4807,41551.0
2024-04-02 15:30:00,166.82,166.9,166.77,166.86,240390.0,163.4905,163.5689,163.4415,163.5297,240390.0
2024-04-02 15:35:00,166.86,166.95,166.85,166.91,45142.0,163.5297,163.6179,163.5199,163.5787,45142.0
2024-04-02 15:40:00,166.91,166.91,166.83,166.89,134761.0,163.5787,163.5787,163.5003,163.5591,134761.0
2024-04-02 15:45:00,166.88,166.91,166.81,166.9,47711.0,163.5493,163.5787,163.4807,163.5689,47711.0
2024-04-02 15:50:00,166.89,166.94,166.8,166.94,98229.0,163.5591,163.6081,163.4709,163.6081,98229.0
2024-04-02 15:55:00,166.94,166.98,166.84,166.94,365525.0,163.6081,163.6473,163.5101,163.6081,365525.0
2024-04-03 09:30:00,166.71,166.91,166.63,166.8,92390.0,163.3827,163.5787,163.3043,163.4709,92390.0
2024-04-03 09:35:00,166.77,166.98,166.69,166.97,71685.0,163.4415,163.6473,163.3631,163.6375,71685.0
2024-04-03 09:40:00,166.99,167.05,166.85,167.01,54941.0,163.6571,163.7159,163.5199,163.6767,54941.0
2024-04-03 09:45:00,167.03,167.11,166.85,166.88,48080.0,163.6963,163.7747,163.5199,163.5493,48080.0
2024-04-03 09:50:00,166.91,166.94,166.79,166.79,409001.0,163.5787,163.6081,163.4611,163.4611,409001.0
2024-04-03 09:55:00,166.8,166.81,166.71,166.75,15237.0,163.4709,163.4807,163.3827,163.4219,15237.0
2024-04-03 10:00:00,166.77,167.31,166.76,167.17,173566.0,163.4415,163.9708,163.4317,163.8335,173566.0
2024-04-03 10:05:00,167.2,167.26,167.04,167.06,121642.0,163.8629,163.9217,163.7061,163.7257,121642.0
2024-04-03 10:10:00,167.06,167.32,167.03,167.31,72728.0,163.7257,163.9806,163.6963,163.9708,72728.0
2024-04-03 10:15:00,167.32,167.34,167.16,167.27,21261.0,163.9806,164.0002,163.8237,163.9315,21261.0
2024-04-03 10:20:00,167.26,167.3,167.2,167.22,41211.0,163.9217,163.961,163.8629,163.8825,41211.0
2024-04-03 10:25:00,167.22,167.24,167.17,167.17,20693.0,163.8825,163.9021,163.8335,163.8335,20693.0
2024-04-03 10:30:00,167.18,167.28,167.16,167.16,88367.0,163.8433,163.9414,163.8237,163.8237,88367.0
2024-04-03 10:35:00,167.16,167.24,167.16,167.19,62261.0,163.8237,163.9021,163.8237,163.8531,62261.0
2024-04-03 10:40:00,167.18,167.22,167.12,167.14,37285.0,163.8433,163.8825,163.7845,163.8041,37285.0
2024-04-03 10:45:00,167.14,167.31,167.14,167.28,49854.0,163.8041,163.9708,163.8041,163.9414,49854.0
2024-04-03 10:50:00,167.29,167.4,167.29,167.35,159290.0,163.9512,164.059,163.9512,164.01,159290.0
2024-04-03 10:55:00,167.34,167.39,167.28,167.3,62991.0,164.0002,164.0492,163.9414,163.961,62991.0
2024-04-03 11:00:00,167.3,167.32,167.23,167.31,34021.0,163.961,163.9806,163.8923,163.9708,34021.0
2024-04-03 11:05:00,167.31,167.35,167.28,167.33,10185.0,163.9708,164.01,163.9414,163.9904,10185.0
2024-04-03 11:10:00,167.33,167.35,167.29,167.31,17955.0,163.9904,164.01,163.9512,163.9708,17955.0
2024-04-03 11:15:00,167.3,167.31,167.27,167.31,10517.0,163.961,163.9708,163.9315,163.9708,10517.0
2024-04-03 11:20:00,167.31,167.38,167.31,167.38,50495.0,163.9708,164.0394,163.9708,164.0394,50495.0
2024-04-03 11:25:00,167.4,167.4,167.32,167.34,19001.0,164.059,164.059,163.9806,164.0002,19001.0
2024-04-03 11:30:00,167.34,167.36,167.27,167.28,6968.0,164.0002,164.0198,163.9315,163.9414,6968.0
2024-04-03 11:35:00,167.28,167.33,167.27,167.28,11587.0,163.9414,163.9904,163.9315,163.9414,11587.0
2024-04-03 11:40:00,167.29,167.32,167.25,167.25,14878.0,163.9512,163.9806,163.9119,163.9119,14878.0
2024-04-03 11:45:00,167.23,167.26,167.21,167.22,25073.0,163.8923,163.9217,163.8727,163.8825,25073.0
2024-04-03 11:50:00,167.23,167.24,167.17,167.2,52676.0,163.8923,163.9021,163.8335,163.8629,52676.0
2024-04-03 11:55:00,167.2,167.21,167.13,167.16,59026.0,163.8629,163.8727,163.7943,163.8237,59026.0
2024-04-03 12:00:00,167.16,167.16,167.08,167.13,53016.0,163.8237,163.8237,163.7453,163.7943,53016.0
2024-04-03 12:05:00,167.13,167.2,167.12,167.2,51922.0,163.7943,163.8629,163.7845,163.8629,51922.0
2024-04-03 12:10:00,167.19,167.25,167.09,167.14,56813.0,163.8531,163.9119,163.7551,163.8041,56813.0
2024-04-03 12:15:00,167.13,167.24,167.07,167.22,72697.0,163.7943,163.9021,163.7355,163.8825,72697.0
2024-04-03 12:20:00,167.24,167.29,167.19,167.27,15674.0,163.9021,163.9512,163.8531,163.9315,15674.0
2024-04-03 12:25:00,167.27,167.34,167.21,167.33,15533.0,163.9315,164.0002,163.8727,163.9904,15533.0
2024-04-03 12:30:00,167.32,167.38,167.32,167.34,14885.0,163.9806,164.0394,163.9806,164.0002,14885.0
2024-04-03 12:35:00,167.34,167.35,167.0,167.01,96799.0,164.0002,164.01,163.6669,163.6767,96799.0
2024-04-03 12:40:00,167.02,167.23,167.01,167.2,26272.0,163.6865,163.8923,163.6767,163.8629,26272.0
2024-04-03 12:45:00,167.2,167.23,167.16,167.2,3751.0,163.8629,163.8923,163.8237,163.8629,3751.0
2024-04-03 12:50:00,167.18,167.33,167.18,167.29,34755.0,163.8433,163.9904,163.8433,163.9512,34755.0
2024-04-03 12:55:00,167.29,167.33,167.25,167.26,15435.0,163.9512,163.9904,163.9119,163.9217,15435.0
2024-04-03 13:00:00,167.26,167.31,167.24,167.28,6374.0,163.9217,163.9708,163.9021,163.9414,6374.0
2024-04-03 13:05:00,167.26,167.32,167.22,167.31,28229.0,163.9217,163.9806,163.8825,163.9708,28229.0
2024-04-03 13:10:00,167.32,167.35,167.31,167.32,44109.0,163.9806,164.01,163.9708,163.9806,44109.0
2024-04-03 13:15:00,167.32,167.35,167.29,167.33,11672.0,163.9806,164.01,163.9512,163.9904,11672.0
2024-04-03 13:20:00,167.33,167.36,167.3,167.31,16728.0,163.9904,164.0198,163.961,163.9708,16728.0
2024-04-03 13:25:00,167.32,167.37,167.32,167.34,8508.0,163.9806,164.0296,163.9806,164.0002,8508.0
2024-04-03 13:30:00,167.36,167.36,167.29,167.33,10499.0,164.0198,164.0198,163.9512,163.9904,10499.0
2024-04-03 13:35:00,167.32,167.33,167.27,167.28,8324.0,163.9806,163.9904,163.9315,163.9414,8324.0
2024-04-03 13:40:00,167.28,167.32,167.27,167.29,13906.0,163.9414,163.9806,163.9315,163.9512,13906.0
2024-04-03 13:45:00,167.29,167.35,167.28,167.33,17086.0,163.9512,164.01,163.9414,163.9904,17086.0
2024-04-03 13:50:00,167.33,167.34,167.28,167.31,19467.0,163.9904,164.0002,163.9414,163.9708,19467.0
2024-04-03 13:55:00,167.31,167.34,167.25,167.29,140519.0,163.9708,164.0002,163.9119,163.9512,140519.0
2024-04-03 14:00:00,167.29,167.32,167.26,167.31,8557.0,163.9512,163.9806,163.9217,163.9708,8557.0
2024-04-03 14:05:00,167.3,167.35,167.3,167.31,14165.0,163.961,164.01,163.961,163.9708,14165.0
2024-04-03 14:10:00,167.31,167.33,167.26,167.27,10270.0,163.9708,163.9904,163.9217,163.9315,10270.0
2024-04-03 14:15:00,167.28,167.3,167.21,167.25,22816.0,163.9414,163.961,163.8727,163.9119,22816.0
2024-04-03 14:20:00,167.25,167.26,167.21,167.26,28783.0,163.9119,163.9217,163.8727,163.9217,28783.0
2024-04-03 14:25:00,167.25,167.25,167.18,167.19,12674.0,163.9119,163.9119,163.8433,163.8531,12674.0
2024-04-03 14:30:00,167.18,167.19,167.11,167.15,47574.0,163.8433,163.8531,163.7747,163.8139,47574.0
2024-04-03 14:35:00,167.16,167.18,167.13,167.17,13135.0,163.8237,163.8433,163.7943,163.8335,13135.0
2024-04-03 14:40:00,167.18,167.21,167.17,167.2,10761.0,163.8433,163.8727,163.8335,163.8629,10761.0
2024-04-03 14:45:00,167.19,167.2,167.16,167.17,12466.0,163.8531,163.8629,163.8237,163.8335,12466.0
2024-04-03 14:50:00,167.18,167.21,167.12,167.16,9182.0,163.8433,163.8727,163.7845,163.8237,9182.0
2024-04-03 14:55:00,167.19,167.2,167.12,167.16,33162.0,163.8531,163.8629,163.7845,163.8237,33162.0
2024-04-03 15:00:00,167.15,167.16,167.08,167.12,20739.0,163.8139,163.8237,163.7453,163.7845,20739.0
2024-04-03 15:05:00,167.12,167.17,167.09,167.11,21836.0,163.7845,163.8335,163.7551,163.7747,21836.0
2024-04-03 15:10:00,167.11,167.13,166.8,166.82,83585.0,163.7747,163.7943,163.4709,163.4905,83585.0
2024-04-03 15:15:00,166.82,166.89,166.58,166.76,87690.0,163.4905,163.5591,163.2553,163.4317,87690.0
2024-04-03 15:20:00,166.78,166.82,166.7,166.72,33751.0,163.4513,163.4905,163.3729,163.3925,33751.0
2024-04-03 15:25:00,166.72,166.82,166.7,166.81,41775.0,163.3925,163.4905,163.3729,163.4807,41775.0
2024-04-03 15:30:00,166.81,166.91,166.77,166.89,24204.0,163.4807,163.5787,163.4415,163.5591,24204.0
2024-04-03 15:35:00,166.91,167.08,166.9,167.06,54713.0,163.5787,163.7453,163.5689,163.7257,54713.0
2024-04-03 15:40:00,167.03,167.1,167.0,167.08,40467.0,163.6963,163.7649,163.6669,163.7453,40467.0
2024-04-03 15:45:00,167.08,167.26,167.08,167.26,87253.0,163.7453,163.9217,163.7453,163.9217,87253.0
2024-04-03 15:50:00,167.26,167.26,167.1,167.17,95300.0,163.9217,163.9217,163.7649,163.8335,95300.0
2024-04-03 15:55:00,167.17,167.19,167.05,167.13,156805.0,163.8335,163.8531,163.7159,163.7943,156805.0
2024-04-04 09:30:00,168.39,168.57,168.31,168.32,76305.0,165.0292,165.2056,164.9508,164.9606,76305.0
2024-04-04 09:35:00,168.31,168.34,167.98,168.12,112364.0,164.9508,164.9802,164.6274,164.7646,112364.0
2024-04-04 09:40:00,168.14,168.33,168.12,168.32,82073.0,164.7842,164.9704,164.7646,164.9606,82073.0
2024-04-04 09:45:00,168.32,168.39,168.25,168.39,142314.0,164.9606,165.0292,164.892,165.0292,142314.0
2024-04-04 09:50:00,168.4,168.46,168.28,168.29,322280.0,165.039,165.0978,164.9214,164.9312,322280.0
2024-04-04 09:55:00,168.29,168.33,168.22,168.26,83513.0,164.9312,164.9704,164.8626,164.9018,83513.0
2024-04-04 10:00:00,168.27,168.35,168.26,168.31,36158.0,164.9116,164.99,164.9018,164.9508,36158.0
2024-04-04 10:05:00,168.3,168.33,168.21,168.33,7057.0,164.941,164.9704,164.8528,164.9704,7057.0
2024-04-04 10:10:00,168.31,168.35,168.24,168.26,28322.0,164.9508,164.99,164.8822,164.9018,28322.0
2024-04-04 10:15:00,168.27,168.28,168.16,168.18,25254.0,164.9116,164.9214,164.8038,164.8234,25254.0
2024-04-04 10:20:00,168.17,168.22,168.12,168.17,28395.0,164.8136,164.8626,164.7646,164.8136,28395.0
2024-04-04 10:25:00,168.17,168.25,168.14,168.23,43617.0,164.8136,164.892,164.7842,164.8724,43617.0
2024-04-04 10:30:00,168.22,168.25,168.16,168.19,12780.0,164.8626,164.892,164.8038,164.8332,12780.0
2024-04-04 10:35:00,168.18,168.21,168.13,168.18,21990.0,164.8234,164.8528,164.7744,164.8234,21990.0
2024-04-04 10:40:00,168.17,168.26,168.17,168.26,26608.0,164.8136,164.9018,164.8136,164.9018,26608.0
2024-04-04 10:45:00,168.25,168.25,168.2,168.23,20526.0,164.892,164.892,164.843,164.8724,20526.0
2024-04-04 10:50:00,168.24,168.27,168.2,168.23,17273.0,164.8822,164.9116,164.843,164.8724,17273.0
2024-04-04 10:55:00,168.22,168.24,168.15,168.15,76241.0,164.8626,164.8822,164.794,164.794,76241.0
2024-04-04 11:00:00,168.15,168.16,168.1,168.12,13030.0,164.794,164.8038,164.745,164.7646,13030.0
2024-04-04 11:05:00,168.11,168.12,168.04,168.08,31013.0,164.7548,164.7646,164.6862,164.7254,31013.0
2024-04-04 11:10:00,168.08,168.11,168.01,168.05,25959.0,164.7254,164.7548,164.6568,164.696,25959.0
2024-04-04 11:15:00,168.04,168.05,168.01,168.02,9927.0,164.6862,164.696,164.6568,164.6666,9927.0
2024-04-04 11:20:00,168.02,168.09,168.01,168.07,120935.0,164.6666,164.7352,164.6568,164.7156,120935.0
2024-04-04 11:25:00,168.07,168.12,168.05,168.11,36962.0,164.7156,164.7646,164.696,164.7548,36962.0
2024-04-04 11:30:00,168.12,168.14,168.07,168.14,17362.0,164.7646,164.7842,164.7156,164.7842,17362.0
2024-04-04 11:35:00,168.14,168.17,168.09,168.12,55178.0,164.7842,164.8136,164.7352,164.7646,55178.0
2024-04-04 11:40:00,168.12,168.19,168.12,168.15,14433.0,164.7646,164.8332,164.7646,164.794,14433.0
2024-04-04 11:45:00,168.16,168.17,168.12,168.12,68996.0,164.8038,164.8136,164.7646,164.7646,68996.0
2024-04-04 11:50:00,168.13,168.22,168.11,168.18,18921.0,164.7744,164.8626,164.7548,164.8234,18921.0
2024-04-04 11:55:00,168.19,168.22,168.17,168.19,7873.0,164.8332,164.8626,164.8136,164.8332,7873.0
2024-04-04 12:00:00,168.19,168.2,168.15,168.2,9648.0,164.8332,164.843,164.794,164.843,9648.0
2024-04-04 12:05:00,168.2,168.35,168.2,168.32,41655.0,164.843,164.99,164.843,164.9606,41655.0
2024-04-04 12:10:00,168.32,168.33,168.23,168.26,6836.0,164.9606,164.9704,164.8724,164.9018,6836.0
2024-04-04 12:15:00,168.27,168.29,168.19,168.19,7087.0,164.9116,164.9312,164.8332,164.8332,7087.0
2024-04-04 12:20:00,168.19,168.22,168.16,168.18,10494.0,164.8332,164.8626,164.8038,164.8234,10494.0
2024-04-04 12:25:00,168.18,168.2,168.17,168.17,20225.0,164.8234,164.843,164.8136,164.8136,20225.0
2024-04-04 12:30:00,168.17,168.18,168.11,168.12,7621.0,164.8136,164.8234,164.7548,164.7646,7621.0
2024-04-04 12:35:00,168.12,168.12,168.09,168.1,7345.0,164.7646,164.7646,164.7352,164.745,7345.0
2024-04-04 12:40:00,168.11,168.13,168.08,168.1,12929.0,164.7548,164.7744,164.7254,164.745,12929.0
2024-04-04 12:45:00,168.11,168.15,168.11,168.15,7726.0,164.7548,164.794,164.7548,164.794,7726.0
2024-04-04 12:50:00,168.15,168.16,168.11,168.14,14057.0,164.794,164.8038,164.7548,164.7842,14057.0
2024-04-04 12:55:00,168.15,168.16,168.07,168.11,8689.0,164.794,164.8038,164.7156,164.7548,8689.0
2024-04-04 13:00:00,168.1,168.11,168.05,168.07,6550.0,164.745,164.7548,164.696,164.7156,6550.0
2024-04-04 13:05:00,168.08,168.13,168.07,168.12,117118.0,164.7254,164.7744,164.7156,164.7646,117118.0
2024-04-04 13:10:00,168.13,168.13,168.1,168.11,25028.0,164.7744,164.7744,164.745,164.7548,25028.0
2024-04-04 13:15:00,168.11,168.12,168.07,168.1,10798.0,164.7548,164.7646,164.7156,164.745,10798.0
2024-04-04 13:20:00,168.09,168.12,168.09,168.11,11931.0,164.7352,164.7646,164.7352,164.7548,11931.0
2024-04-04 13:25:00,168.11,168.12,168.1,168.1,13500.0,164.7548,164.7646,164.745,164.745,13500.0
2024-04-04 13:30:00,168.11,168.11,168.03,168.05,28243.0,164.7548,164.7548,164.6764,164.696,28243.0
2024-04-04 13:35:00,168.05,168.08,168.04,168.04,15383.0,164.696,164.7254,164.6862,164.6862,15383.0
2024-04-04 13:40:00,168.03,168.04,167.94,167.99,16820.0,164.6764,164.6862,164.5882,164.6372,16820.0
2024-04-04 13:45:00,167.99,167.99,167.89,167.96,20095.0,164.6372,164.6372,164.5392,164.6078,20095.0
2024-04-04 13:50:00,167.95,167.96,167.88,167.89,18990.0,164.598,164.6078,164.5294,164.5392,18990.0
2024-04-04 13:55:00,167.88,167.92,167.7,167.72,59902.0,164.5294,164.5686,164.353,164.3726,59902.0
2024-04-04 14:00:00,167.72,167.73,167.61,167.63,36922.0,164.3726,164.3824,164.2648,164.2844,36922.0
2024-04-04 14:05:00,167.63,167.63,167.3,167.32,156825.0,164.2844,164.2844,163.961,163.9806,156825.0
2024-04-04 14:10:00,167.29,167.32,167.13,167.13,230349.0,163.9512,163.9806,163.7943,163.7943,230349.0
2024-04-04 14:15:00,167.13,167.14,166.82,166.88,76267.0,163.7943,163.8041,163.4905,163.5493,76267.0
2024-04-04 14:20:00,166.87,167.04,166.79,167.03,45461.0,163.5395,163.7061,163.4611,163.6963,45461.0
2024-04-04 14:25:00,167.02,167.06,166.51,166.53,67630.0,163.6865,163.7257,163.1867,163.2063,67630.0
2024-04-04 14:30:00,166.49,166.49,166.05,166.07,157621.0,163.1671,163.1671,162.7359,162.7555,157621.0
2024-04-04 14:35:00,166.08,166.52,166.06,166.42,171174.0,162.7653,163.1965,162.7457,163.0985,171174.0
2024-04-04 14:40:00,166.41,166.41,165.96,165.98,65050.0,163.0887,163.0887,162.6477,162.6673,65050.0
2024-04-04 14:45:00,165.98,166.27,165.98,166.25,61016.0,162.6673,162.9515,162.6673,162.9319,61016.0
2024-04-04 14:50:00,166.22,166.29,166.06,166.06,42969.0,162.9025,162.9711,162.7457,162.7457,42969.0
2024-04-04 14:55:00,166.07,166.08,165.7,165.88,287610.0,162.7555,162.7653,162.3929,162.5693,287610.0
2024-04-04 15:00:00,165.86,165.88,165.53,165.69,198758.0,162.5497,162.5693,162.2263,162.3831,198758.0
2024-04-04 15:05:00,165.67,165.98,165.67,165.9,134477.0,162.3635,162.6673,162.3635,162.5889,134477.0
2024-04-04 15:10:00,165.89,165.89,165.68,165.82,79060.0,162.5791,162.5791,162.3733,162.5105,79060.0
2024-04-04 15:15:00,165.82,165.83,165.52,165.58,97101.0,162.5105,162.5203,162.2165,162.2753,97101.0
2024-04-04 15:20:00,165.58,165.8,165.57,165.59,145828.0,162.2753,162.4909,162.2655,162.2851,145828.0
2024-04-04 15:25:00,165.59,165.65,165.26,165.27,134170.0,162.2851,162.3439,161.9617,161.9715,134170.0
2024-04-04 15:30:00,165.27,165.44,165.22,165.31,116077.0,161.9715,162.1381,161.9225,162.0107,116077.0
2024-04-04 15:35:00,165.33,165.34,165.15,165.17,100388.0,162.0303,162.0401,161.8539,161.8735,100388.0
2024-04-04 15:40:00,165.17,165.23,165.01,165.18,86060.0,161.8735,161.9323,161.7167,161.8833,86060.0
2024-04-04 15:45:00,165.19,165.5,165.15,165.49,177455.0,161.8931,162.1969,161.8539,162.1871,177455.0
2024-04-04 15:50:00,165.51,165.62,165.31,165.62,278672.0,162.2067,162.3145,162.0107,162.3145,278672.0
2024-04-04 15:55:00,165.62,165.63,165.28,165.41,669700.0,162.3145,162.3243,161.9813,162.1087,669700.0
2024-04-05 09:30:00,165.32,165.74,165.26,165.74,156338.0,162.0205,162.4321,161.9617,162.4321,156338.0
2024-04-05 09:35:00,165.75,165.8,165.42,165.5,66896.0,162.4419,162.4909,162.1185,162.1969,66896.0
2024-04-05 09:40:00,165.44,165.66,165.37,165.55,58702.0,162.1381,162.3537,162.0695,162.2459,58702.0
2024-04-05 09:45:00,165.55,165.68,165.4,165.55,66849.0,162.2459,162.3733,162.0989,162.2459,66849.0
2024-04-05 09:50:00,165.54,165.73,165.49,165.64,144060.0,162.2361,162.4223,162.1871,162.3341,144060.0
2024-04-05 09:55:00,165.66,165.71,165.54,165.55,100533.0,162.3537,162.4027,162.2361,162.2459,100533.0
2024-04-05 10:00:00,165.54,165.61,165.46,165.52,47822.0,162.2361,162.3047,162.1577,162.2165,47822.0
2024-04-05 10:05:00,165.53,165.66,165.29,165.42,60726.0,162.2263,162.3537,161.9911,162.1185,60726.0
2024-04-05 10:10:00,165.42,165.67,165.39,165.48,78676.0,162.1185,162.3635,162.0891,162.1773,78676.0
2024-04-05 10:15:00,165.49,165.56,165.36,165.43,64632.0,162.1871,162.2557,162.0597,162.1283,64632.0
2024-04-05 10:20:00,165.42,165.5,165.38,165.47,63301.0,162.1185,162.1969,162.0793,162.1675,63301.0
2024-04-05 10:25:00,165.46,165.46,165.2,165.36,67107.0,162.1577,162.1577,161.9029,162.0597,67107.0
2024-04-05 10:30:00,165.36,165.61,165.3,165.58,29698.0,162.0597,162.3047,162.0009,162.2753,29698.0
2024-04-05 10:35:00,165.58,165.67,165.47,165.55,16892.0,162.2753,162.3635,162.1675,162.2459,16892.0
2024-04-05 10:40:00,165.56,165.7,165.54,165.68,15288.0,162.2557,162.3929,162.2361,162.3733,15288.0
2024-04-05 10:45:00,165.67,165.84,165.66,165.83,27740.0,162.3635,162.5301,162.3537,162.5203,27740.0
2024-04-05 10:50:00,165.84,166.02,165.83,165.95,27630.0,162.5301,162.7065,162.5203,162.6379,27630.0
2024-04-05 10:55:00,165.95,166.15,165.94,166.11,22885.0,162.6379,162.8339,162.6281,162.7947,22885.0
2024-04-05 11:00:00,166.09,166.09,165.89,165.9,51369.0,162.7751,162.7751,162.5791,162.5889,51369.0
2024-04-05 11:05:00,165.89,165.97,165.82,165.91,127463.0,162.5791,162.6575,162.5105,162.5987,127463.0
2024-04-05 11:10:00,165.91,165.98,165.85,165.89,47312.0,162.5987,162.6673,162.5399,162.5791,47312.0
2024-04-05 11:15:00,165.87,165.88,165.74,165.84,30484.0,162.5595,162.5693,162.4321,162.5301,30484.0
2024-04-05 11:20:00,165.85,165.98,165.82,165.97,113497.0,162.5399,162.6673,162.5105,162.6575,113497.0
2024-04-05 11:25:00,165.98,166.17,165.95,166.17,41679.0,162.6673,162.8535,162.6379,162.8535,41679.0
2024-04-05 11:30:00,166.15,166.18,166.08,166.09,34902.0,162.8339,162.8633,162.7653,162.7751,34902.0
2024-04-05 11:35:00,166.08,166.19,166.03,166.18,66719.0,162.7653,162.8731,162.7163,162.8633,66719.0
2024-04-05 11:40:00,166.18,166.43,166.18,166.36,66062.0,162.8633,163.1083,162.8633,163.0397,66062.0
2024-04-05 11:45:00,166.37,166.44,166.34,166.34,57710.0,163.0495,163.1181,163.0201,163.0201,57710.0
2024-04-05 11:50:00,166.35,166.43,166.34,166.43,46259.0,163.0299,163.1083,163.0201,163.1083,46259.0
2024-04-05 11:55:00,166.43,166.6,166.43,166.51,76348.0,163.1083,163.2749,163.1083,163.1867,76348.0
2024-04-05 12:00:00,166.52,166.56,166.46,166.51,58816.0,163.1965,163.2357,163.1377,163.1867,58816.0
2024-04-05 12:05:00,166.5,166.55,166.4,166.54,36700.0,163.1769,163.2259,163.0789,163.2161,36700.0
2024-04-05 12:10:00,166.52,166.61,166.52,166.6,66136.0,163.1965,163.2847,163.1965,163.2749,66136.0
2024-04-05 12:15:00,166.59,166.65,166.57,166.64,18734.0,163.2651,163.3239,163.2455,163.3141,18734.0
2024-04-05 12:20:00,166.63,166.72,166.58,166.72,33925.0,163.3043,163.3925,163.2553,163.3925,33925.0
2024-04-05 12:25:00,166.74,166.74,166.63,166.64,15081.0,163.4121,163.4121,163.3043,163.3141,15081.0
2024-04-05 12:30:00,166.64,166.65,166.49,166.58,49559.0,163.3141,163.3239,163.1671,163.2553,49559.0
2024-04-05 12:35:00,166.58,166.66,166.56,166.66,67439.0,163.2553,163.3337,163.2357,163.3337,67439.0
2024-04-05 12:40:00,166.65,166.65,166.57,166.62,42297.0,163.3239,163.3239,163.2455,163.2945,42297.0
2024-04-05 12:45:00,166.63,166.69,166.58,166.58,26098.0,163.3043,163.3631,163.2553,163.2553,26098.0
2024-04-05 12:50:00,166.58,166.74,166.58,166.68,7877.0,163.2553,163.4121,163.2553,163.3533,7877.0
2024-04-05 12:55:00,166.68,166.83,166.66,166.81,22113.0,163.3533,163.5003,163.3337,163.4807,22113.0
2024-04-05 13:00:00,166.8,166.8,166.62,166.65,18250.0,163.4709,163.4709,163.2945,163.3239,18250.0
2024-04-05 13:05:00,166.62,166.62,166.4,166.45,53867.0,163.2945,163.2945,163.0789,163.1279,53867.0
2024-04-05 13:10:00,166.45,166.51,166.31,166.32,122466.0,163.1279,163.1867,162.9907,163.0005,122466.0
2024-04-05 13:15:00,166.33,166.38,166.29,166.29,154226.0,163.0103,163.0593,162.9711,162.9711,154226.0
2024-04-05 13:20:00,166.3,166.43,166.29,166.39,161618.0,162.9809,163.1083,162.9711,163.0691,161618.0
2024-04-05 13:25:00,166.4,166.42,166.35,166.42,26719.0,163.0789,163.0985,163.0299,163.0985,26719.0
2024-04-05 13:30:00,166.44,166.52,166.43,166.51,22651.0,163.1181,163.1965,163.1083,163.1867,22651.0
2024-04-05 13:35:00,166.48,166.51,166.4,166.41,17653.0,163.1573,163.1867,163.0789,163.0887,17653.0
2024-04-05 13:40:00,166.41,166.47,166.27,166.36,30953.0,163.0887,163.1475,162.9515,163.0397,30953.0
2024-04-05 13:45:00,166.37,166.37,166.2,166.27,127250.0,163.0495,163.0495,162.8829,162.9515,127250.0
2024-04-05 13:50:00,166.26,166.33,166.17,166.19,63387.0,162.9417,163.0103,162.8535,162.8731,63387.0
2024-04-05 13:55:00,166.18,166.2,166.0,166.09,49721.0,162.8633,162.8829,162.6869,162.7751,49721.0
2024-04-05 14:00:00,166.11,166.12,165.91,166.07,72712.0,162.7947,162.8045,162.5987,162.7555,72712.0
2024-04-05 14:05:00,166.06,166.45,166.05,166.44,42788.0,162.7457,163.1279,162.7359,163.1181,42788.0
2024-04-05 14:10:00,166.42,166.49,166.3,166.37,63323.0,163.0985,163.1671,162.9809,163.0495,63323.0
2024-04-05 14:15:00,166.39,166.42,166.32,166.39,22797.0,163.0691,163.0985,163.0005,163.0691,22797.0
2024-04-05 14:20:00,166.39,166.55,166.3,166.33,36297.0,163.0691,163.2259,162.9809,163.0103,36297.0
2024-04-05 14:25:00,166.33,166.43,166.18,166.18,32101.0,163.0103,163.1083,162.8633,162.8633,32101.0
2024-04-05 14:30:00,166.16,166.3,166.16,166.26,49469.0,162.8437,162.9809,162.8437,162.9417,49469.0
2024-04-05 14:35:00,166.26,166.42,166.23,166.36,28594.0,162.9417,163.0985,162.9123,163.0397,28594.0
2024-04-05 14:40:00,166.36,166.42,166.17,166.29,27261.0,163.0397,163.0985,162.8535,162.9711,27261.0
2024-04-05 14:45:00,166.26,166.28,166.07,166.08,32271.0,162.9417,162.9613,162.7555,162.7653,32271.0
2024-04-05 14:50:00,166.1,166.17,166.04,166.11,20715.0,162.7849,162.8535,162.7261,162.7947,20715.0
2024-04-05 14:55:00,166.12,166.2,166.02,166.18,57209.0,162.8045,162.8829,162.7065,162.8633,57209.0
2024-04-05 15:00:00,166.19,166.28,166.16,166.28,18772.0,162.8731,162.9613,162.8437,162.9613,18772.0
2024-04-05 15:05:00,166.29,166.36,166.17,166.25,51722.0,162.9711,163.0397,162.8535,162.9319,51722.0
2024-04-05 15:10:00,166.25,166.36,166.23,166.34,46693.0,162.9319,163.0397,162.9123,163.0201,46693.0
2024-04-05 15:15:00,166.35,166.37,166.23,166.35,33735.0,163.0299,163.0495,162.9123,163.0299,33735.0
2024-04-05 15:20:00,166.35,166.36,166.24,166.32,30851.0,163.0299,163.0397,162.9221,163.0005,30851.0
2024-04-05 15:25:00,166.31,166.37,166.27,166.32,28362.0,162.9907,163.0495,162.9515,163.0005,28362.0
2024-04-05 15:30:00,166.31,166.56,166.26,166.54,46458.0,162.9907,163.2357,162.9417,163.2161,46458.0
2024-04-05 15:35:00,166.54,166.54,166.29,166.33,37001.0,163.2161,163.2161,162.9711,163.0103,37001.0
2024-04-05 15:40:00,166.34,166.38,166.26,166.26,36457.0,163.0201,163.0593,162.9417,162.9417,36457.0
2024-04-05 15:45:00,166.25,166.41,166.24,166.38,63131.0,162.9319,163.0887,162.9221,163.0593,63131.0
2024-04-05 15:50:00,166.38,166.58,166.34,166.58,131252.0,163.0593,163.2553,163.0201,163.2553,131252.0
2024-04-05 15:55:00,166.57,166.61,166.37,166.37,227014.0,163.2455,163.2847,163.0495,163.0495,227014.0
2024-04-08 09:30:00,166.79,166.97,166.57,166.95,322887.0,163.4611,163.6375,163.2455,163.6179,322887.0
2024-04-08 09:35:00,166.91,167.0,166.7,166.99,83845.0,163.5787,163.6669,163.3729,163.6571,83845.0
2024-04-08 09:40:00,166.96,167.02,166.82,166.97,65989.0,163.6277,163.6865,163.4905,163.6375,65989.0
2024-04-08 09:45:00,166.97,167.07,166.77,166.81,212374.0,163.6375,163.7355,163.4415,163.4807,212374.0
2024-04-08 09:50:00,166.8,166.83,166.71,166.75,230434.0,163.4709,163.5003,163.3827,163.4219,230434.0
2024-04-08 09:55:00,166.74,166.8,166.69,166.7,63615.0,163.4121,163.4709,163.3631,163.3729,63615.0
2024-04-08 10:00:00,166.71,166.95,166.53,166.53,635427.0,163.3827,163.6179,163.2063,163.2063,635427.0
2024-04-08 10:05:00,166.52,166.69,166.51,166.63,119977.0,163.1965,163.3631,163.1867,163.3043,119977.0
2024-04-08 10:10:00,166.65,166.7,166.62,166.67,61996.0,163.3239,163.3729,163.2945,163.3435,61996.0
2024-04-08 10:15:00,166.67,166.72,166.61,166.7,53620.0,163.3435,163.3925,163.2847,163.3729,53620.0
2024-04-08 10:20:00,166.7,166.83,166.7,166.83,108517.0,163.3729,163.5003,163.3729,163.5003,108517.0
2024-04-08 10:25:00,166.84,167.0,166.84,166.99,128940.0,163.5101,163.6669,163.5101,163.6571,128940.0
2024-04-08 10:30:00,166.99,167.13,166.95,167.06,97643.0,163.6571,163.7943,163.6179,163.7257,97643.0
2024-04-08 10:35:00,167.07,167.15,167.06,167.13,55004.0,163.7355,163.8139,163.7257,163.7943,55004.0
2024-04-08 10:40:00,167.13,167.15,167.09,167.14,49738.0,163.7943,163.8139,163.7551,163.8041,49738.0
2024-04-08 10:45:00,167.15,167.2,167.13,167.16,61050.0,163.8139,163.8629,163.7943,163.8237,61050.0
2024-04-08 10:50:00,167.16,167.21,167.15,167.19,69880.0,163.8237,163.8727,163.8139,163.8531,69880.0
2024-04-08 10:55:00,167.2,167.21,167.15,167.17,47821.0,163.8629,163.8727,163.8139,163.8335,47821.0
2024-04-08 11:00:00,167.17,167.22,167.07,167.19,60197.0,163.8335,163.8825,163.7355,163.8531,60197.0
2024-04-08 11:05:00,167.18,167.19,167.11,167.17,23122.0,163.8433,163.8531,163.7747,163.8335,23122.0
2024-04-08 11:10:00,167.18,167.23,167.14,167.16,53273.0,163.8433,163.8923,163.8041,163.8237,53273.0
2024-04-08 11:15:00,167.16,167.18,167.11,167.12,41677.0,163.8237,163.8433,163.7747,163.7845,41677.0
2024-04-08 11:20:00,167.12,167.21,167.11,167.21,32016.0,163.7845,163.8727,163.7747,163.8727,32016.0
2024-04-08 11:25:00,167.2,167.2,167.09,167.12,66774.0,163.8629,163.8629,163.7551,163.7845,66774.0
2024-04-08 11:30:00,167.1,167.11,167.05,167.08,38276.0,163.7649,163.7747,163.7159,163.7453,38276.0
2024-04-08 11:35:00,167.08,167.08,166.88,167.02,39477.0,163.7453,163.7453,163.5493,163.6865,39477.0
2024-04-08 11:40:00,167.01,167.03,166.93,167.0,34797.0,163.6767,163.6963,163.5983,163.6669,34797.0
2024-04-08 11:45:00,166.99,166.99,166.87,166.95,58759.0,163.6571,163.6571,163.5395,163.6179,58759.0
2024-04-08 11:50:00,166.96,166.97,166.91,166.94,54591.0,163.6277,163.6375,163.5787,163.6081,54591.0
2024-04-08 11:55:00,166.94,166.96,166.84,166.95,36101.0,163.6081,163.6277,163.5101,163.6179,36101.0
2024-04-08 12:00:00,166.94,166.95,166.84,166.9,30917.0,163.6081,163.6179,163.5101,163.5689,30917.0
2024-04-08 12:05:00,166.9,166.99,166.87,166.93,36830.0,163.5689,163.6571,163.5395,163.5983,36830.0
2024-04-08 12:10:00,166.92,166.96,166.86,166.91,47063.0,163.5885,163.6277,163.5297,163.5787,47063.0
2024-04-08 12:15:00,166.89,167.0,166.88,166.96,29559.0,163.5591,163.6669,163.5493,163.6277,29559.0
2024-04-08 12:20:00,166.96,167.03,166.92,166.96,58096.0,163.6277,163.6963,163.5885,163.6277,58096.0
2024-04-08 12:25:00,166.98,167.1,166.98,167.07,51324.0,163.6473,163.7649,163.6473,163.7355,51324.0
2024-04-08 12:30:00,167.08,167.13,167.05,167.13,2024930.0,163.7453,163.7943,163.7159,163.7943,2024930.0
2024-04-08 12:35:00,167.14,167.15,167.08,167.08,38700.0,163.8041,163.8139,163.7453,163.7453,38700.0
2024-04-08 12:40:00,167.08,167.21,167.07,167.18,49435.0,163.7453,163.8727,163.7355,163.8433,49435.0
2024-04-08 12:45:00,167.18,167.2,167.14,167.17,78807.0,163.8433,163.8629,163.8041,163.8335,78807.0
2024-04-08 12:50:00,167.18,167.22,167.17,167.19,24216.0,163.8433,163.8825,163.8335,163.8531,24216.0
2024-04-08 12:55:00,167.2,167.31,167.19,167.31,40456.0,163.8629,163.9708,163.8531,163.9708,40456.0
2024-04-08 13:00:00,167.3,167.31,167.24,167.25,13141.0,163.961,163.9708,163.9021,163.9119,13141.0
2024-04-08 13:05:00,167.25,167.26,167.21,167.21,51337.0,163.9119,163.9217,163.8727,163.8727,51337.0
2024-04-08 13:10:00,167.22,167.25,167.19,167.23,2074616.0,163.8825,163.9119,163.8531,163.8923,2074616.0
2024-04-08 13:15:00,167.23,167.26,167.17,167.23,46417.0,163.8923,163.9217,163.8335,163.8923,46417.0
2024-04-08 13:20:00,167.22,167.28,167.18,167.25,35203.0,163.8825,163.9414,163.8433,163.9119,35203.0
2024-04-08 13:25:00,167.25,167.28,167.2,167.28,17762.0,163.9119,163.9414,163.8629,163.9414,17762.0
2024-04-08 13:30:00,167.27,167.3,167.23,167.28,21716.0,163.9315,163.961,163.8923,163.9414,21716.0
2024-04-08 13:35:00,167.28,167.28,167.22,167.25,30124.0,163.9414,163.9414,163.8825,163.9119,30124.0
2024-04-08 13:40:00,167.24,167.27,167.21,167.27,34406.0,163.9021,163.9315,163.8727,163.9315,34406.0
2024-04-08 13:45:00,167.28,167.28,167.21,167.25,2039153.0,163.9414,163.9414,163.8727,163.9119,2039153.0
2024-04-08 13:50:00,167.25,167.34,167.23,167.34,39927.0,163.9119,164.0002,163.8923,164.0002,39927.0
2024-04-08 13:55:00,167.33,167.42,167.32,167.36,1428414.0,163.9904,164.0786,163.9806,164.0198,1428414.0
2024-04-08 14:00:00,167.36,167.37,167.18,167.2,22975.0,164.0198,164.0296,163.8433,163.8629,22975.0
2024-04-08 14:05:00,167.21,167.28,167.2,167.28,34721.0,163.8727,163.9414,163.8629,163.9414,34721.0
2024-04-08 14:10:00,167.28,167.29,167.2,167.22,27300.0,163.9414,163.9512,163.8629,163.8825,27300.0
2024-04-08 14:15:00,167.22,167.27,167.19,167.2,26761.0,163.8825,163.9315,163.8531,163.8629,26761.0
2024-04-08 14:20:00,167.19,167.22,167.09,167.09,30709.0,163.8531,163.8825,163.7551,163.7551,30709.0
2024-04-08 14:25:00,167.1,167.21,167.09,167.14,34068.0,163.7649,163.8727,163.7551,163.8041,34068.0
2024-04-08 14:30:00,167.14,167.14,167.08,167.11,26387.0,163.8041,163.8041,163.7453,163.7747,26387.0
2024-04-08 14:35:00,167.12,167.12,167.04,167.08,24687.0,163.7845,163.7845,163.7061,163.7453,24687.0
2024-04-08 14:40:00,167.08,167.1,167.06,167.07,18009.0,163.7453,163.7649,163.7257,163.7355,18009.0
2024-04-08 14:45:00,167.07,167.1,167.01,167.09,20922.0,163.7355,163.7649,163.6767,163.7551,20922.0
2024-04-08 14:50:00,167.09,167.09,167.03,167.08,50031.0,163.7551,163.7551,163.6963,163.7453,50031.0
2024-04-08 14:55:00,167.08,167.12,167.06,167.12,28252.0,163.7453,163.7845,163.7257,163.7845,28252.0
2024-04-08 15:00:00,167.11,167.17,167.08,167.1,23505.0,163.7747,163.8335,163.7453,163.7649,23505.0
2024-04-08 15:05:00,167.1,167.1,166.99,167.09,34420.0,163.7649,163.7649,163.6571,163.7551,34420.0
2024-04-08 15:10:00,167.09,167.1,167.03,167.06,23853.0,163.7551,163.7649,163.6963,163.7257,23853.0
2024-04-08 15:15:00,167.05,167.07,167.01,167.06,62567.0,163.7159,163.7355,163.6767,163.7257,62567.0
2024-04-08 15:20:00,167.06,167.07,166.99,167.01,33387.0,163.7257,163.7355,163.6571,163.6767,33387.0
2024-04-08 15:25:00,167.02,167.07,167.0,167.07,58826.0,163.6865,163.7355,163.6669,163.7355,58826.0
2024-04-08 15:30:00,167.07,167.18,167.04,167.16,48215.0,163.7355,163.8433,163.7061,163.8237,48215.0
2024-04-08 15:35:00,167.15,167.16,166.94,166.96,37109.0,163.8139,163.8237,163.6081,163.6277,37109.0
2024-04-08 15:40:00,166.96,166.97,166.8,166.83,42662.0,163.6277,163.6375,163.4709,163.5003,42662.0
2024-04-08 15:45:00,166.83,166.94,166.81,166.94,51833.0,163.5003,163.6081,163.4807,163.6081,51833.0
2024-04-08 15:50:00,166.92,166.93,166.78,166.86,117457.0,163.5885,163.5983,163.4513,163.5297,117457.0
2024-04-08 15:55:00,166.85,166.93,166.76,166.91,386090.0,163.5199,163.5983,163.4317,163.5787,386090.0
2024-04-09 09:30:00,167.46,167.77,167.34,167.77,90061.0,164.1178,164.4216,164.0002,164.4216,90061.0
2024-04-09 09:35:00,167.74,167.74,167.56,167.68,19670.0,164.3922,164.3922,164.2158,164.3334,19670.0
2024-04-09 09:40:00,167.67,167.68,167.29,167.35,24869.0,164.3236,164.3334,163.9512,164.01,24869.0
2024-04-09 09:45:00,167.33,167.36,167.14,167.16,30375.0,163.9904,164.0198,163.8041,163.8237,30375.0
2024-04-09 09:50:00,167.17,167.18,167.02,167.03,22515.0,163.8335,163.8433,163.6865,163.6963,22515.0
2024-04-09 09:55:00,167.05,167.1,167.0,167.09,26340.0,163.7159,163.7649,163.6669,163.7551,26340.0
2024-04-09 10:00:00,167.09,167.1,166.98,167.01,19554.0,163.7551,163.7649,163.6473,163.6767,19554.0
2024-04-09 10:05:00,167.02,167.11,166.99,167.09,12210.0,163.6865,163.7747,163.6571,163.7551,12210.0
2024-04-09 10:10:00,167.09,167.16,167.01,167.15,31748.0,163.7551,163.8237,163.6767,163.8139,31748.0
2024-04-09 10:15:00,167.16,167.23,167.13,167.22,24059.0,163.8237,163.8923,163.7943,163.8825,24059.0
2024-04-09 10:20:00,167.23,167.25,167.17,167.22,9520.0,163.8923,163.9119,163.8335,163.8825,9520.0
2024-04-09 10:25:00,167.23,167.32,166.98,166.99,42086.0,163.8923,163.9806,163.6473,163.6571,42086.0
2024-04-09 10:30:00,166.98,166.99,166.65,166.77,71291.0,163.6473,163.6571,163.3239,163.4415,71291.0
2024-04-09 10:35:00,166.76,166.76,166.41,166.43,45604.0,163.4317,163.4317,163.0887,163.1083,45604.0
2024-04-09 10:40:00,166.45,166.5,166.09,166.23,56983.0,163.1279,163.1769,162.7751,162.9123,56983.0
2024-04-09 10:45:00,166.26,166.29,166.09,166.1,58200.0,162.9417,162.9711,162.7751,162.7849,58200.0
2024-04-09 10:50:00,166.1,166.26,166.05,166.18,56956.0,162.7849,162.9417,162.7359,162.8633,56956.0
2024-04-09 10:55:00,166.18,166.39,166.18,166.38,29223.0,162.8633,163.0691,162.8633,163.0593,29223.0
2024-04-09 11:00:00,166.37,166.43,166.3,166.33,60420.0,163.0495,163.1083,162.9809,163.0103,60420.0
2024-04-09 11:05:00,166.34,166.55,166.31,166.52,46807.0,163.0201,163.2259,162.9907,163.1965,46807.0
2024-04-09 11:10:00,166.52,166.54,166.42,166.5,45922.0,163.1965,163.2161,163.0985,163.1769,45922.0
2024-04-09 11:15:00,166.5,166.74,166.5,166.72,22958.0,163.1769,163.4121,163.1769,163.3925,22958.0
2024-04-09 11:20:00,166.72,166.73,166.59,166.63,29167.0,163.3925,163.4023,163.2651,163.3043,29167.0
2024-04-09 11:25:00,166.65,166.75,166.6,166.62,12650.0,163.3239,163.4219,163.2749,163.2945,12650.0
2024-04-09 11:30:00,166.63,166.64,166.54,166.61,13192.0,163.3043,163.3141,163.2161,163.2847,13192.0
2024-04-09 11:35:00,166.62,166.66,166.57,166.6,21178.0,163.2945,163.3337,163.2455,163.2749,21178.0
2024-04-09 11:40:00,166.61,166.82,166.56,166.8,19934.0,163.2847,163.4905,163.2357,163.4709,19934.0
2024-04-09 11:45:00,166.77,166.91,166.76,166.88,27241.0,163.4415,163.5787,163.4317,163.5493,27241.0
2024-04-09 11:50:00,166.87,166.88,166.77,166.88,33787.0,163.5395,163.5493,163.4415,163.5493,33787.0
2024-04-09 11:55:00,166.89,166.9,166.81,166.82,19385.0,163.5591,163.5689,163.4807,163.4905,19385.0
2024-04-09 12:00:00,166.81,166.93,166.8,166.9,44443.0,163.4807,163.5983,163.4709,163.5689,44443.0
2024-04-09 12:05:00,166.9,166.93,166.8,166.88,197492.0,163.5689,163.5983,163.4709,163.5493,197492.0
2024-04-09 12:10:00,166.88,167.0,166.85,166.94,51265.0,163.5493,163.6669,163.5199,163.6081,51265.0
2024-04-09 12:15:00,166.95,166.99,166.92,166.93,13716.0,163.6179,163.6571,163.5885,163.5983,13716.0
2024-04-09 12:20:00,166.95,166.97,166.91,166.96,36858.0,163.6179,163.6375,163.5787,163.6277,36858.0
2024-04-09 12:25:00,166.95,166.99,166.91,166.93,8892.0,163.6179,163.6571,163.5787,163.5983,8892.0
2024-04-09 12:30:00,166.91,167.09,166.91,167.09,40205.0,163.5787,163.7551,163.5787,163.7551,40205.0
2024-04-09 12:35:00,167.06,167.06,166.88,167.01,334077.0,163.7257,163.7257,163.5493,163.6767,334077.0
2024-04-09 12:40:00,167.01,167.03,166.97,166.97,52926.0,163.6767,163.6963,163.6375,163.6375,52926.0
2024-04-09 12:45:00,166.98,166.99,166.91,166.97,17874.0,163.6473,163.6571,163.5787,163.6375,17874.0
2024-04-09 12:50:00,166.96,166.97,166.72,166.74,48090.0,163.6277,163.6375,163.3925,163.4121,48090.0
2024-04-09 12:55:00,166.74,166.86,166.74,166.83,136375.0,163.4121,163.5297,163.4121,163.5003,136375.0
2024-04-09 13:00:00,166.82,166.9,166.74,166.89,45849.0,163.4905,163.5689,163.4121,163.5591,45849.0
2024-04-09 13:05:00,166.9,166.97,166.87,166.96,9901.0,163.5689,163.6375,163.5395,163.6277,9901.0
2024-04-09 13:10:00,166.96,166.99,166.9,166.97,11771.0,163.6277,163.6571,163.5689,163.6375,11771.0
2024-04-09 13:15:00,166.97,167.02,166.91,166.98,10084.0,163.6375,163.6865,163.5787,163.6473,10084.0
2024-04-09 13:20:00,166.99,167.09,166.95,166.96,12547.0,163.6571,163.7551,163.6179,163.6277,12547.0
2024-04-09 13:25:00,166.95,166.98,166.89,166.93,21968.0,163.6179,163.6473,163.5591,163.5983,21968.0
2024-04-09 13:30:00,166.94,167.0,166.92,166.94,11824.0,163.6081,163.6669,163.5885,163.6081,11824.0
2024-04-09 13:35:00,166.95,167.02,166.95,167.02,8929.0,163.6179,163.6865,163.6179,163.6865,8929.0
2024-04-09 13:40:00,167.02,167.06,166.85,166.88,26507.0,163.6865,163.7257,163.5199,163.5493,26507.0
2024-04-09 13:45:00,166.89,166.91,166.85,166.86,23426.0,163.5591,163.5787,163.5199,163.5297,23426.0
2024-04-09 13:50:00,166.87,166.94,166.84,166.87,33486.0,163.5395,163.6081,163.5101,163.5395,33486.0
2024-04-09 13:55:00,166.88,166.88,166.8,166.81,13224.0,163.5493,163.5493,163.4709,163.4807,13224.0
2024-04-09 14:00:00,166.8,166.8,166.51,166.76,105280.0,163.4709,163.4709,163.1867,163.4317,105280.0
2024-04-09 14:05:00,166.78,166.89,166.75,166.89,27774.0,163.4513,163.5591,163.4219,163.5591,27774.0
2024-04-09 14:10:00,166.88,166.91,166.82,166.87,16644.0,163.5493,163.5787,163.4905,163.5395,16644.0
2024-04-09 14:15:00,166.88,166.95,166.85,166.93,20085.0,163.5493,163.6179,163.5199,163.5983,20085.0
2024-04-09 14:20:00,166.93,167.0,166.82,166.84,14940.0,163.5983,163.6669,163.4905,163.5101,14940.0
2024-04-09 14:25:00,166.84,166.92,166.81,166.83,19195.0,163.5101,163.5885,163.4807,163.5003,19195.0
2024-04-09 14:30:00,166.83,166.84,166.74,166.83,19555.0,163.5003,163.5101,163.4121,163.5003,19555.0
2024-04-09 14:35:00,166.83,166.91,166.79,166.81,29385.0,163.5003,163.5787,163.4611,163.4807,29385.0
2024-04-09 14:40:00,166.82,166.89,166.79,166.8,12666.0,163.4905,163.5591,163.4611,163.4709,12666.0
2024-04-09 14:45:00,166.81,166.86,166.76,166.81,45370.0,163.4807,163.5297,163.4317,163.4807,45370.0
2024-04-09 14:50:00,166.81,166.9,166.77,166.86,18809.0,163.4807,163.5689,163.4415,163.5297,18809.0
2024-04-09 14:55:00,166.85,166.9,166.83,166.84,22164.0,163.5199,163.5689,163.5003,163.5101,22164.0
2024-04-09 15:00:00,166.84,166.84,166.71,166.81,26468.0,163.5101,163.5101,163.3827,163.4807,26468.0
2024-04-09 15:05:00,166.8,166.82,166.62,166.65,24981.0,163.4709,163.4905,163.2945,163.3239,24981.0
2024-04-09 15:10:00,166.64,166.74,166.61,166.72,47824.0,163.3141,163.4121,163.2847,163.3925,47824.0
2024-04-09 15:15:00,166.71,166.91,166.71,166.91,31365.0,163.3827,163.5787,163.3827,163.5787,31365.0
2024-04-09 15:20:00,166.92,167.13,166.91,167.12,38084.0,163.5885,163.7943,163.5787,163.7845,38084.0
2024-04-09 15:25:00,167.12,167.46,167.12,167.45,60150.0,163.7845,164.1178,163.7845,164.108,60150.0
2024-04-09 15:30:00,167.44,167.55,167.32,167.35,50919.0,164.0982,164.206,163.9806,164.01,50919.0
2024-04-09 15:35:00,167.34,167.37,167.14,167.16,24810.0,164.0002,164.0296,163.8041,163.8237,24810.0
2024-04-09 15:40:00,167.16,167.26,167.09,167.23,49913.0,163.8237,163.9217,163.7551,163.8923,49913.0
2024-04-09 15:45:00,167.24,167.27,167.15,167.22,37006.0,163.9021,163.9315,163.8139,163.8825,37006.0
2024-04-09 15:50:00,167.22,167.31,167.12,167.31,66237.0,163.8825,163.9708,163.7845,163.9708,66237.0
2024-04-09 15:55:00,167.32,167.59,167.32,167.56,365151.0,163.9806,164.2452,163.9806,164.2158,365151.0
2024-04-10 09:30:00,165.21,165.27,164.89,165.17,290998.0,161.9127,161.9715,161.5991,161.8735,290998.0
2024-04-10 09:35:00,165.14,165.28,164.75,164.84,106466.0,161.8441,161.9813,161.4618,161.55,106466.0
2024-04-10 09:40:00,164.77,165.09,164.71,165.08,64861.0,161.4814,161.7951,161.4226,161.7853,64861.0
2024-04-10 09:45:00,165.08,165.12,164.63,164.67,187824.0,161.7853,161.8245,161.3442,161.3834,187824.0
2024-04-10 09:50:00,164.67,165.05,164.67,165.01,106130.0,161.3834,161.7559,161.3834,161.7167,106130.0
2024-04-10 09:55:00,164.99,165.14,164.88,165.03,64349.0,161.6971,161.8441,161.5893,161.7363,64349.0
2024-04-10 10:00:00,165.04,165.1,164.93,165.03,70921.0,161.7461,161.8049,161.6383,161.7363,70921.0
2024-04-10 10:05:00,164.99,165.26,164.95,165.16,78837.0,161.6971,161.9617,161.6579,161.8637,78837.0
2024-04-10 10:10:00,165.16,165.29,165.11,165.17,49814.0,161.8637,161.9911,161.8147,161.8735,49814.0
2024-04-10 10:15:00,165.18,165.34,165.03,165.32,121658.0,161.8833,162.0401,161.7363,162.0205,121658.0
2024-04-10 10:20:00,165.29,165.49,165.24,165.38,68719.0,161.9911,162.1871,161.9421,162.0793,68719.0
2024-04-10 10:25:00,165.39,165.54,165.33,165.36,35416.0,162.0891,162.2361,162.0303,162.0597,35416.0
2024-04-10 10:30:00,165.37,165.55,165.31,165.52,63923.0,162.0695,162.2459,162.0107,162.2165,63923.0
2024-04-10 10:35:00,165.53,165.79,165.51,165.69,64877.0,162.2263,162.4811,162.2067,162.3831,64877.0
2024-04-10 10:40:00,165.7,165.73,165.37,165.38,105894.0,162.3929,162.4223,162.0695,162.0793,105894.0
2024-04-10 10:45:00,165.39,165.46,165.27,165.34,72842.0,162.0891,162.1577,161.9715,162.0401,72842.0
2024-04-10 10:50:00,165.34,165.41,165.17,165.18,113806.0,162.0401,162.1087,161.8735,161.8833,113806.0
2024-04-10 10:55:00,165.18,165.25,165.1,165.21,23850.0,161.8833,161.9519,161.8049,161.9127,23850.0
2024-04-10 11:00:00,165.19,165.23,165.04,165.06,74297.0,161.8931,161.9323,161.7461,161.7657,74297.0
2024-04-10 11:05:00,165.06,165.13,164.99,165.08,41109.0,161.7657,161.8343,161.6971,161.7853,41109.0
2024-04-10 11:10:00,165.06,165.06,164.94,164.98,23712.0,161.7657,161.7657,161.6481,161.6873,23712.0
2024-04-10 11:15:00,164.98,165.01,164.88,164.9,25839.0,161.6873,161.7167,161.5893,161.6089,25839.0
2024-04-10 11:20:00,164.91,165.02,164.9,164.99,57783.0,161.6187,161.7265,161.6089,161.6971,57783.0
2024-04-10 11:25:00,164.98,165.11,164.97,165.11,95040.0,161.6873,161.8147,161.6775,161.8147,95040.0
2024-04-10 11:30:00,165.12,165.13,164.88,164.99,40668.0,161.8245,161.8343,161.5893,161.6971,40668.0
2024-04-10 11:35:00,164.98,165.03,164.81,164.82,56185.0,161.6873,161.7363,161.5206,161.5304,56185.0
2024-04-10 11:40:00,164.83,164.84,164.67,164.68,55492.0,161.5402,161.55,161.3834,161.3932,55492.0
2024-04-10 11:45:00,164.69,164.78,164.65,164.73,24861.0,161.403,161.4912,161.3638,161.4422,24861.0
2024-04-10 11:50:00,164.74,164.77,164.68,164.72,20581.0,161.452,161.4814,161.3932,161.4324,20581.0
2024-04-10 11:55:00,164.71,164.72,164.64,164.7,21112.0,161.4226,161.4324,161.354,161.4128,21112.0
2024-04-10 12:00:00,164.69,164.75,164.61,164.73,33211.0,161.403,161.4618,161.3246,161.4422,33211.0
2024-04-10 12:05:00,164.73,164.75,164.63,164.71,19515.0,161.4422,161.4618,161.3442,161.4226,19515.0
2024-04-10 12:10:00,164.73,164.73,164.6,164.61,18220.0,161.4422,161.4422,161.3148,161.3246,18220.0
2024-04-10 12:15:00,164.63,164.71,164.61,164.65,63066.0,161.3442,161.4226,161.3246,161.3638,63066.0
2024-04-10 12:20:00,164.65,164.69,164.61,164.68,44633.0,161.3638,161.403,161.3246,161.3932,44633.0
2024-04-10 12:25:00,164.69,164.75,164.66,164.68,19668.0,161.403,161.4618,161.3736,161.3932,19668.0
2024-04-10 12:30:00,164.7,164.7,164.62,164.66,21434.0,161.4128,161.4128,161.3344,161.3736,21434.0
2024-04-10 12:35:00,164.67,164.76,164.67,164.68,29566.0,161.3834,161.4716,161.3834,161.3932,29566.0
2024-04-10 12:40:00,164.68,164.74,164.63,164.63,45926.0,161.3932,161.452,161.3442,161.3442,45926.0
2024-04-10 12:45:00,164.62,164.68,164.6,164.66,52628.0,161.3344,161.3932,161.3148,161.3736,52628.0
2024-04-10 12:50:00,164.65,164.76,164.61,164.74,33595.0,161.3638,161.4716,161.3246,161.452,33595.0
2024-04-10 12:55:00,164.72,164.89,164.72,164.83,26891.0,161.4324,161.5991,161.4324,161.5402,26891.0
2024-04-10 13:00:00,164.84,164.91,164.31,164.38,90493.0,161.55,161.6187,161.0306,161.0992,90493.0
2024-04-10 13:05:00,164.37,164.39,164.12,164.13,29588.0,161.0894,161.109,160.8444,160.8542,29588.0
2024-04-10 13:10:00,164.12,164.3,164.1,164.3,60154.0,160.8444,161.0208,160.8248,161.0208,60154.0
2024-04-10 13:15:00,164.27,164.55,164.19,164.55,58720.0,160.9914,161.2658,160.913,161.2658,58720.0
2024-04-10 13:20:00,164.55,165.01,164.5,164.97,148244.0,161.2658,161.7167,161.2168,161.6775,148244.0
2024-04-10 13:25:00,164.98,165.02,164.63,164.64,87198.0,161.6873,161.7265,161.3442,161.354,87198.0
2024-04-10 13:30:00,164.63,164.71,164.31,164.47,109456.0,161.3442,161.4226,161.0306,161.1874,109456.0
2024-04-10 13:35:00,164.47,164.52,164.2,164.24,55413.0,161.1874,161.2364,160.9228,160.962,55413.0
2024-04-10 13:40:00,164.25,164.45,164.15,164.26,47059.0,160.9718,161.1678,160.8738,160.9816,47059.0
2024-04-10 13:45:00,164.24,164.41,164.21,164.41,69661.0,160.962,161.1286,160.9326,161.1286,69661.0
2024-04-10 13:50:00,164.4,164.48,164.27,164.46,284290.0,161.1188,161.1972,160.9914,161.1776,284290.0
2024-04-10 13:55:00,164.46,164.97,164.42,164.65,181640.0,161.1776,161.6775,161.1384,161.3638,181640.0
2024-04-10 14:00:00,164.65,164.82,164.48,164.8,44399.0,161.3638,161.5304,161.1972,161.5108,44399.0
2024-04-10 14:05:00,164.76,164.79,164.59,164.73,28721.0,161.4716,161.501,161.305,161.4422,28721.0
2024-04-10 14:10:00,164.72,164.8,164.61,164.76,61927.0,161.4324,161.5108,161.3246,161.4716,61927.0
2024-04-10 14:15:00,164.77,164.85,164.5,164.56,45322.0,161.4814,161.5598,161.2168,161.2756,45322.0
2024-04-10 14:20:00,164.57,164.7,164.32,164.35,71181.0,161.2854,161.4128,161.0404,161.0698,71181.0
2024-04-10 14:25:00,164.36,164.52,164.33,164.34,33942.0,161.0796,161.2364,161.0502,161.06,33942.0
2024-04-10 14:30:00,164.34,164.44,164.31,164.39,29946.0,161.06,161.158,161.0306,161.109,29946.0
2024-04-10 14:35:00,164.39,164.55,164.34,164.55,65463.0,161.109,161.2658,161.06,161.2658,65463.0
2024-04-10 14:40:00,164.53,164.63,164.48,164.56,40140.0,161.2462,161.3442,161.1972,161.2756,40140.0
2024-04-10 14:45:00,164.57,164.62,164.51,164.57,48981.0,161.2854,161.3344,161.2266,161.2854,48981.0
2024-04-10 14:50:00,164.55,164.63,164.39,164.45,82049.0,161.2658,161.3442,161.109,161.1678,82049.0
2024-04-10 14:55:00,164.43,164.45,164.16,164.18,67309.0,161.1482,161.1678,160.8836,160.9032,67309.0
2024-04-10 15:00:00,164.18,164.35,164.14,164.2,80430.0,160.9032,161.0698,160.864,160.9228,80430.0
2024-04-10 15:05:00,164.2,164.44,164.17,164.44,91487.0,160.9228,161.158,160.8934,161.158,91487.0
2024-04-10 15:10:00,164.45,164.74,164.44,164.73,84537.0,161.1678,161.452,161.158,161.4422,84537.0
2024-04-10 15:15:00,164.73,164.85,164.67,164.84,113504.0,161.4422,161.5598,161.3834,161.55,113504.0
2024-04-10 15:20:00,164.85,164.98,164.79,164.97,114073.0,161.5598,161.6873,161.501,161.6775,114073.0
2024-04-10 15:25:00,164.97,165.03,164.81,164.81,62528.0,161.6775,161.7363,161.5206,161.5206,62528.0
2024-04-10 15:30:00,164.83,164.84,164.56,164.66,63102.0,161.5402,161.55,161.2756,161.3736,63102.0
2024-04-10 15:35:00,164.66,164.72,164.51,164.52,44198.0,161.3736,161.4324,161.2266,161.2364,44198.0
2024-04-10 15:40:00,164.53,164.82,164.53,164.8,89214.0,161.2462,161.5304,161.2462,161.5108,89214.0
2024-04-10 15:45:00,164.79,164.93,164.74,164.83,102206.0,161.501,161.6383,161.452,161.5402,102206.0
2024-04-10 15:50:00,164.83,164.9,164.67,164.9,202021.0,161.5402,161.6089,161.3834,161.6089,202021.0
2024-04-10 15:55:00,164.89,165.0,164.69,164.73,365394.0,161.5991,161.7069,161.403,161.4422,365394.0
2024-04-11 09:30:00,165.01,165.12,164.72,164.89,196445.0,161.7167,161.8245,161.4324,161.5991,196445.0
2024-04-11 09:35:00,164.83,164.84,164.46,164.47,91131.0,161.5402,161.55,161.1776,161.1874,91131.0
2024-04-11 09:40:00,164.46,164.63,164.33,164.47,140764.0,161.1776,161.3442,161.0502,161.1874,140764.0
2024-04-11 09:45:00,164.47,164.55,164.38,164.46,64922.0,161.1874,161.2658,161.0992,161.1776,64922.0
2024-04-11 09:50:00,164.45,164.53,164.36,164.53,59359.0,161.1678,161.2462,161.0796,161.2462,59359.0
2024-04-11 09:55:00,164.54,164.61,164.4,164.45,39483.0,161.256,161.3246,161.1188,161.1678,39483.0
2024-04-11 10:00:00,164.46,164.47,164.07,164.11,83480.0,161.1776,161.1874,160.7954,160.8346,83480.0
2024-04-11 10:05:00,164.12,164.18,163.73,163.94,321952.0,160.8444,160.9032,160.4622,160.668,321952.0
2024-04-11 10:10:00,163.94,164.0,163.82,163.98,88327.0,160.668,160.7268,160.5504,160.7072,88327.0
2024-04-11 10:15:00,163.97,163.99,163.67,163.7,46124.0,160.6974,160.717,160.4034,160.4328,46124.0
2024-04-11 10:20:00,163.68,163.86,163.68,163.81,24373.0,160.4132,160.5896,160.4132,160.5406,24373.0
2024-04-11 10:25:00,163.81,163.81,163.54,163.56,31103.0,160.5406,160.5406,160.276,160.2956,31103.0
2024-04-11 10:30:00,163.57,163.82,163.54,163.66,68898.0,160.3054,160.5504,160.276,160.3936,68898.0
2024-04-11 10:35:00,163.67,163.78,163.59,163.75,444974.0,160.4034,160.5112,160.325,160.4818,444974.0
2024-04-11 10:40:00,163.77,163.83,163.68,163.73,29532.0,160.5014,160.5602,160.4132,160.4622,29532.0
2024-04-11 10:45:00,163.74,163.85,163.73,163.74,46966.0,160.472,160.5798,160.4622,160.472,46966.0
2024-04-11 10:50:00,163.75,163.84,163.69,163.79,41935.0,160.4818,160.57,160.423,160.521,41935.0
2024-04-11 10:55:00,163.77,163.78,163.62,163.62,95602.0,160.5014,160.5112,160.3544,160.3544,95602.0
2024-04-11 11:00:00,163.63,163.77,163.57,163.72,49263.0,160.3642,160.5014,160.3054,160.4524,49263.0
2024-04-11 11:05:00,163.72,163.72,163.59,163.63,28576.0,160.4524,160.4524,160.325,160.3642,28576.0
2024-04-11 11:10:00,163.63,163.76,163.63,163.68,60839.0,160.3642,160.4916,160.3642,160.4132,60839.0
2024-04-11 11:15:00,163.68,163.82,163.67,163.75,32309.0,160.4132,160.5504,160.4034,160.4818,32309.0
2024-04-11 11:20:00,163.76,163.86,163.74,163.77,23490.0,160.4916,160.5896,160.472,160.5014,23490.0
2024-04-11 11:25:00,163.77,163.8,163.7,163.73,52518.0,160.5014,160.5308,160.4328,160.4622,52518.0
2024-04-11 11:30:00,163.73,163.83,163.66,163.75,37547.0,160.4622,160.5602,160.3936,160.4818,37547.0
2024-04-11 11:35:00,163.76,163.88,163.74,163.84,30561.0,160.4916,160.6092,160.472,160.57,30561.0
2024-04-11 11:40:00,163.84,163.95,163.8,163.8,48638.0,160.57,160.6778,160.5308,160.5308,48638.0
2024-04-11 11:45:00,163.81,163.99,163.8,163.95,40564.0,160.5406,160.717,160.5308,160.6778,40564.0
2024-04-11 11:50:00,163.96,164.04,163.95,164.01,18228.0,160.6876,160.766,160.6778,160.7366,18228.0
2024-04-11 11:55:00,164.01,164.27,164.01,164.22,33245.0,160.7366,160.9914,160.7366,160.9424,33245.0
2024-04-11 12:00:00,164.25,164.29,164.16,164.18,46710.0,160.9718,161.011,160.8836,160.9032,46710.0
2024-04-11 12:05:00,164.18,164.21,164.12,164.12,69172.0,160.9032,160.9326,160.8444,160.8444,69172.0
2024-04-11 12:10:00,164.13,164.18,164.09,164.17,32025.0,160.8542,160.9032,160.815,160.8934,32025.0
2024-04-11 12:15:00,164.17,164.25,164.13,164.22,39806.0,160.8934,160.9718,160.8542,160.9424,39806.0
2024-04-11 12:20:00,164.22,164.28,164.15,164.25,22187.0,160.9424,161.0012,160.8738,160.9718,22187.0
2024-04-11 12:25:00,164.26,164.26,164.08,164.08,25916.0,160.9816,160.9816,160.8052,160.8052,25916.0
2024-04-11 12:30:00,164.09,164.17,164.05,164.16,18077.0,160.815,160.8934,160.7758,160.8836,18077.0
2024-04-11 12:35:00,164.16,164.17,164.07,164.1,19493.0,160.8836,160.8934,160.7954,160.8248,19493.0
2024-04-11 12:40:00,164.1,164.21,164.09,164.14,36095.0,160.8248,160.9326,160.815,160.864,36095.0
2024-04-11 12:45:00,164.14,164.29,164.14,164.29,12146.0,160.864,161.011,160.864,161.011,12146.0
2024-04-11 12:50:00,164.3,164.3,164.22,164.22,23569.0,161.0208,161.0208,160.9424,160.9424,23569.0
2024-04-11 12:55:00,164.22,164.27,164.16,164.23,39686.0,160.9424,160.9914,160.8836,160.9522,39686.0
2024-04-11 13:00:00,164.24,164.54,164.13,164.49,98343.0,160.962,161.256,160.8542,161.207,98343.0
2024-04-11 13:05:00,164.48,164.7,164.44,164.6,76254.0,161.1972,161.4128,161.158,161.3148,76254.0
2024-04-11 13:10:00,164.59,164.76,164.59,164.72,67420.0,161.305,161.4716,161.305,161.4324,67420.0
2024-04-11 13:15:00,164.75,164.82,164.64,164.82,32978.0,161.4618,161.5304,161.354,161.5304,32978.0
2024-04-11 13:20:00,164.82,164.93,164.75,164.81,117671.0,161.5304,161.6383,161.4618,161.5206,117671.0
2024-04-11 13:25:00,164.82,164.92,164.8,164.8,26863.0,161.5304,161.6285,161.5108,161.5108,26863.0
2024-04-11 13:30:00,164.79,164.85,164.78,164.78,40760.0,161.501,161.5598,161.4912,161.4912,40760.0
2024-04-11 13:35:00,164.78,164.8,164.67,164.67,46576.0,161.4912,161.5108,161.3834,161.3834,46576.0
2024-04-11 13:40:00,164.67,164.75,164.57,164.74,24783.0,161.3834,161.4618,161.2854,161.452,24783.0
2024-04-11 13:45:00,164.72,164.84,164.68,164.84,25261.0,161.4324,161.55,161.3932,161.55,25261.0
2024-04-11 13:50:00,164.83,164.85,164.76,164.84,22596.0,161.5402,161.5598,161.4716,161.55,22596.0
2024-04-11 13:55:00,164.84,164.9,164.8,164.83,39298.0,161.55,161.6089,161.5108,161.5402,39298.0
2024-04-11 14:00:00,164.84,165.01,164.81,164.96,88843.0,161.55,161.7167,161.5206,161.6677,88843.0
2024-04-11 14:05:00,164.96,165.26,164.95,165.16,74211.0,161.6677,161.9617,161.6579,161.8637,74211.0
2024-04-11 14:10:00,165.17,165.18,164.97,164.99,46264.0,161.8735,161.8833,161.6775,161.6971,46264.0
2024-04-11 14:15:00,164.98,165.1,164.97,165.03,25532.0,161.6873,161.8049,161.6775,161.7363,25532.0
2024-04-11 14:20:00,165.02,165.06,164.99,165.05,62771.0,161.7265,161.7657,161.6971,161.7559,62771.0
2024-04-11 14:25:00,165.06,165.15,165.04,165.08,29443.0,161.7657,161.8539,161.7461,161.7853,29443.0
2024-04-11 14:30:00,165.08,165.17,165.04,165.17,51699.0,161.7853,161.8735,161.7461,161.8735,51699.0
2024-04-11 14:35:00,165.17,165.21,165.13,165.21,74414.0,161.8735,161.9127,161.8343,161.9127,74414.0
2024-04-11 14:40:00,165.22,165.22,165.15,165.19,58739.0,161.9225,161.9225,161.8539,161.8931,58739.0
2024-04-11 14:45:00,165.2,165.21,165.02,165.05,80644.0,161.9029,161.9127,161.7265,161.7559,80644.0
2024-04-11 14:50:00,165.06,165.06,164.88,164.96,38075.0,161.7657,161.7657,161.5893,161.6677,38075.0
2024-04-11 14:55:00,164.96,165.05,164.93,164.94,19551.0,161.6677,161.7559,161.6383,161.6481,19551.0
2024-04-11 15:00:00,164.93,165.0,164.92,164.96,18371.0,161.6383,161.7069,161.6285,161.6677,18371.0
2024-04-11 15:05:00,164.97,165.09,164.97,165.0,30393.0,161.6775,161.7951,161.6775,161.7069,30393.0
2024-04-11 15:10:00,165.0,165.04,164.89,164.89,33827.0,161.7069,161.7461,161.5991,161.5991,33827.0
2024-04-11 15:15:00,164.9,164.96,164.84,164.88,31234.0,161.6089,161.6677,161.55,161.5893,31234.0
2024-04-11 15:20:00,164.88,164.99,164.86,164.95,44211.0,161.5893,161.6971,161.5696,161.6579,44211.0
2024-04-11 15:25:00,164.94,165.0,164.91,164.97,35705.0,161.6481,161.7069,161.6187,161.6775,35705.0
2024-04-11 15:30:00,164.97,164.98,164.82,164.91,109926.0,161.6775,161.6873,161.5304,161.6187,109926.0
2024-04-11 15:35:00,164.9,164.93,164.84,164.89,49998.0,161.6089,161.6383,161.55,161.5991,49998.0
2024-04-11 15:40:00,164.89,165.0,164.89,164.95,215509.0,161.5991,161.7069,161.5991,161.6579,215509.0
2024-04-11 15:45:00,164.94,165.02,164.81,164.82,409567.0,161.6481,161.7265,161.5206,161.5304,409567.0
2024-04-11 15:50:00,164.82,164.82,164.63,164.78,130684.0,161.5304,161.5304,161.3442,161.4912,130684.0
2024-04-11 15:55:00,164.78,164.83,164.54,164.58,527954.0,161.4912,161.5402,161.256,161.2952,527954.0
2024-04-12 09:30:00,163.55,163.84,163.51,163.78,110323.0,160.2858,160.57,160.2466,160.5112,110323.0
2024-04-12 09:35:00,163.77,163.92,163.6,163.88,65954.0,160.5014,160.6484,160.3348,160.6092,65954.0
2024-04-12 09:40:00,163.82,163.87,163.73,163.76,35574.0,160.5504,160.5994,160.4622,160.4916,35574.0
2024-04-12 09:45:00,163.77,163.93,163.68,163.75,49282.0,160.5014,160.6582,160.4132,160.4818,49282.0
2024-04-12 09:50:00,163.75,163.82,163.34,163.38,51550.0,160.4818,160.5504,160.08,160.1192,51550.0
2024-04-12 09:55:00,163.37,163.54,163.34,163.54,28018.0,160.1094,160.276,160.08,160.276,28018.0
2024-04-12 10:00:00,163.55,163.55,163.16,163.25,113662.0,160.2858,160.2858,159.9036,159.9918,113662.0
2024-04-12 10:05:00,163.25,163.32,163.1,163.16,110752.0,159.9918,160.0604,159.8448,159.9036,110752.0
2024-04-12 10:10:00,163.17,163.21,163.09,163.2,102204.0,159.9134,159.9526,159.835,159.9428,102204.0
2024-04-12 10:15:00,163.15,163.27,163.05,163.2,62666.0,159.8938,160.0114,159.7958,159.9428,62666.0
2024-04-12 10:20:00,163.19,163.31,163.19,163.28,28633.0,159.933,160.0506,159.933,160.0212,28633.0
2024-04-12 10:25:00,163.29,163.29,163.2,163.21,45542.0,160.031,160.031,159.9428,159.9526,45542.0
2024-04-12 10:30:00,163.2,163.34,163.2,163.24,98038.0,159.9428,160.08,159.9428,159.982,98038.0
2024-04-12 10:35:00,163.24,163.26,162.96,163.03,218717.0,159.982,160.0016,159.7076,159.7762,218717.0
2024-04-12 10:40:00,163.02,163.08,162.85,162.99,145513.0,159.7664,159.8252,159.5998,159.737,145513.0
2024-04-12 10:45:00,162.98,163.01,162.86,162.87,105903.0,159.7272,159.7566,159.6096,159.6194,105903.0
2024-04-12 10:50:00,162.87,162.98,162.78,162.97,82658.0,159.6194,159.7272,159.5312,159.7174,82658.0
2024-04-12 10:55:00,162.97,163.08,162.93,162.94,69582.0,159.7174,159.8252,159.6782,159.688,69582.0
2024-04-12 11:00:00,162.94,163.18,162.9,163.16,82287.0,159.688,159.9232,159.6488,159.9036,82287.0
2024-04-12 11:05:00,163.15,163.15,162.91,162.91,64575.0,159.8938,159.8938,159.6586,159.6586,64575.0
2024-04-12 11:10:00,162.94,163.06,162.92,162.96,48897.0,159.688,159.8056,159.6684,159.7076,48897.0
2024-04-12 11:15:00,162.95,163.07,162.87,163.04,23204.0,159.6978,159.8154,159.6194,159.786,23204.0
2024-04-12 11:20:00,163.04,163.04,162.94,162.98,19350.0,159.786,159.786,159.688,159.7272,19350.0
2024-04-12 11:25:00,162.97,163.04,162.9,163.03,21283.0,159.7174,159.786,159.6488,159.7762,21283.0
2024-04-12 11:30:00,163.04,163.04,162.96,163.03,26110.0,159.786,159.786,159.7076,159.7762,26110.0
2024-04-12 11:35:00,163.02,163.08,162.89,162.9,37669.0,159.7664,159.8252,159.639,159.6488,37669.0
2024-04-12 11:40:00,162.9,162.94,162.84,162.92,28423.0,159.6488,159.688,159.59,159.6684,28423.0
2024-04-12 11:45:00,162.91,163.04,162.89,162.99,28237.0,159.6586,159.786,159.639,159.737,28237.0
2024-04-12 11:50:00,162.99,163.0,162.89,162.97,33415.0,159.737,159.7468,159.639,159.7174,33415.0
2024-04-12 11:55:00,162.97,163.02,162.95,162.97,21012.0,159.7174,159.7664,159.6978,159.7174,21012.0
2024-04-12 12:00:00,162.96,162.96,162.84,162.9,31651.0,159.7076,159.7076,159.59,159.6488,31651.0
2024-04-12 12:05:00,162.9,162.99,162.9,162.93,11919.0,159.6488,159.737,159.6488,159.6782,11919.0
2024-04-12 12:10:00,162.93,162.93,162.81,162.82,19514.0,159.6782,159.6782,159.5606,159.5704,19514.0
2024-04-12 12:15:00,162.82,162.86,162.57,162.57,27352.0,159.5704,159.6096,159.3254,159.3254,27352.0
2024-04-12 12:20:00,162.58,162.72,162.58,162.66,79584.0,159.3352,159.4724,159.3352,159.4136,79584.0
2024-04-12 12:25:00,162.69,162.73,162.53,162.56,36238.0,159.443,159.4822,159.2862,159.3156,36238.0
2024-04-12 12:30:00,162.56,162.6,162.36,162.46,33383.0,159.3156,159.3548,159.1195,159.2175,33383.0
2024-04-12 12:35:00,162.43,162.45,162.17,162.24,70013.0,159.1881,159.2077,158.9333,159.0019,70013.0
2024-04-12 12:40:00,162.25,162.3,162.2,162.22,59129.0,159.0117,159.0607,158.9627,158.9823,59129.0
2024-04-12 12:45:00,162.22,162.29,162.16,162.18,30461.0,158.9823,159.0509,158.9235,158.9431,30461.0
2024-04-12 12:50:00,162.18,162.29,162.18,162.23,27133.0,158.9431,159.0509,158.9431,158.9921,27133.0
2024-04-12 12:55:00,162.21,162.25,162.14,162.15,24274.0,158.9725,159.0117,158.9039,158.9137,24274.0
2024-04-12 13:00:00,162.14,162.2,162.05,162.07,33369.0,158.9039,158.9627,158.8157,158.8353,33369.0
2024-04-12 13:05:00,162.08,162.14,161.92,161.98,35521.0,158.8451,158.9039,158.6883,158.7471,35521.0
2024-04-12 13:10:00,162.0,162.11,162.0,162.07,41795.0,158.7667,158.8745,158.7667,158.8353,41795.0
2024-04-12 13:15:00,162.05,162.2,162.01,162.02,65831.0,158.8157,158.9627,158.7765,158.7863,65831.0
2024-04-12 13:20:00,162.01,162.01,161.82,161.85,46011.0,158.7765,158.7765,158.5903,158.6197,46011.0
2024-04-12 13:25:00,161.88,161.94,161.74,161.79,65280.0,158.6491,158.7079,158.5119,158.5609,65280.0
2024-04-12 13:30:00,161.78,161.78,161.68,161.71,40029.0,158.5511,158.5511,158.4531,158.4825,40029.0
2024-04-12 13:35:00,161.72,161.74,161.66,161.74,25911.0,158.4923,158.5119,158.4335,158.5119,25911.0
2024-04-12 13:40:00,161.74,162.02,161.74,161.98,68444.0,158.5119,158.7863,158.5119,158.7471,68444.0
2024-04-12 13:45:00,161.98,162.23,161.97,162.17,101126.0,158.7471,158.9921,158.7373,158.9333,101126.0
2024-04-12 13:50:00,162.18,162.25,162.07,162.08,47607.0,158.9431,159.0117,158.8353,158.8451,47607.0
2024-04-12 13:55:00,162.09,162.21,162.06,162.08,24671.0,158.8549,158.9725,158.8255,158.8451,24671.0
2024-04-12 14:00:00,162.07,162.07,161.89,162.0,37322.0,158.8353,158.8353,158.6589,158.7667,37322.0
2024-04-12 14:05:00,161.98,162.31,161.98,162.26,44884.0,158.7471,159.0705,158.7471,159.0215,44884.0
2024-04-12 14:10:00,162.25,162.35,162.17,162.22,25519.0,159.0117,159.1097,158.9333,158.9823,25519.0
2024-04-12 14:15:00,162.19,162.33,162.17,162.22,19401.0,158.9529,159.0901,158.9333,158.9823,19401.0
2024-04-12 14:20:00,162.23,162.28,162.14,162.14,35389.0,158.9921,159.0411,158.9039,158.9039,35389.0
2024-04-12 14:25:00,162.11,162.15,162.01,162.09,34287.0,158.8745,158.9137,158.7765,158.8549,34287.0
2024-04-12 14:30:00,162.08,162.08,161.84,161.92,71613.0,158.8451,158.8451,158.6099,158.6883,71613.0
2024-04-12 14:35:00,161.9,161.95,161.76,161.79,75195.0,158.6687,158.7177,158.5315,158.5609,75195.0
2024-04-12 14:40:00,161.79,161.98,161.73,161.83,127566.0,158.5609,158.7471,158.5021,158.6001,127566.0
2024-04-12 14:45:00,161.84,161.89,161.79,161.81,51617.0,158.6099,158.6589,158.5609,158.5805,51617.0
2024-04-12 14:50:00,161.84,162.0,161.82,161.93,37222.0,158.6099,158.7667,158.5903,158.6981,37222.0
2024-04-12 14:55:00,161.92,161.97,161.77,161.78,29941.0,158.6883,158.7373,158.5413,158.5511,29941.0
2024-04-12 15:00:00,161.77,161.78,161.66,161.76,42261.0,158.5413,158.5511,158.4335,158.5315,42261.0
2024-04-12 15:05:00,161.74,161.79,161.64,161.71,98978.0,158.5119,158.5609,158.4139,158.4825,98978.0
2024-04-12 15:10:00,161.72,161.76,161.62,161.62,42667.0,158.4923,158.5315,158.3943,158.3943,42667.0
2024-04-12 15:15:00,161.6,161.75,161.55,161.68,69051.0,158.3747,158.5217,158.3257,158.4531,69051.0
2024-04-12 15:20:00,161.7,161.81,161.66,161.75,39025.0,158.4727,158.5805,158.4335,158.5217,39025.0
2024-04-12 15:25:00,161.76,161.83,161.65,161.65,37386.0,158.5315,158.6001,158.4237,158.4237,37386.0
2024-04-12 15:30:00,161.66,161.83,161.61,161.76,35234.0,158.4335,158.6001,158.3845,158.5315,35234.0
2024-04-12 15:35:00,161.75,161.75,161.53,161.55,37404.0,158.5217,158.5217,158.3061,158.3257,37404.0
2024-04-12 15:40:00,161.56,162.0,161.55,161.97,231815.0,158.3355,158.7667,158.3257,158.7373,231815.0
2024-04-12 15:45:00,161.98,162.06,161.84,161.98,108476.0,158.7471,158.8255,158.6099,158.7471,108476.0
2024-04-12 15:50:00,161.99,162.01,161.7,161.84,162854.0,158.7569,158.7765,158.4727,158.6099,162854.0
2024-04-12 15:55:00,161.84,162.04,161.82,162.03,303722.0,158.6099,158.8059,158.5903,158.7961,303722.0
2024-04-15 09:30:00,163.65,163.8,163.46,163.79,316615.0,160.3838,160.5308,160.1976,160.521,316615.0
2024-04-15 09:35:00,163.79,163.8,163.55,163.65,206185.0,160.521,160.5308,160.2858,160.3838,206185.0
2024-04-15 09:40:00,163.66,163.78,163.56,163.56,60235.0,160.3936,160.5112,160.2956,160.2956,60235.0
2024-04-15 09:45:00,163.55,163.61,163.36,163.42,66466.0,160.2858,160.3446,160.0996,160.1584,66466.0
2024-04-15 09:50:00,163.41,163.47,163.31,163.34,48556.0,160.1486,160.2074,160.0506,160.08,48556.0
2024-04-15 09:55:00,163.34,163.4,163.22,163.4,154115.0,160.08,160.1388,159.9624,160.1388,154115.0
2024-04-15 10:00:00,163.4,163.43,163.04,163.07,68058.0,160.1388,160.1682,159.786,159.8154,68058.0
2024-04-15 10:05:00,163.08,163.08,162.62,162.62,62876.0,159.8252,159.8252,159.3744,159.3744,62876.0
2024-04-15 10:10:00,162.61,162.62,162.31,162.37,90890.0,159.3646,159.3744,159.0705,159.1293,90890.0
2024-04-15 10:15:00,162.38,162.7,162.38,162.63,79915.0,159.1391,159.4528,159.1391,159.3842,79915.0
2024-04-15 10:20:00,162.63,162.65,162.47,162.53,109691.0,159.3842,159.4038,159.2274,159.2862,109691.0
2024-04-15 10:25:00,162.52,162.53,162.33,162.37,82172.0,159.2764,159.2862,159.0901,159.1293,82172.0
2024-04-15 10:30:00,162.38,162.52,162.29,162.36,106613.0,159.1391,159.2764,159.0509,159.1195,106613.0
2024-04-15 10:35:00,162.35,162.49,162.18,162.21,94115.0,159.1097,159.247,158.9431,158.9725,94115.0
2024-04-15 10:40:00,162.24,162.37,162.2,162.32,69431.0,159.0019,159.1293,158.9627,159.0803,69431.0
2024-04-15 10:45:00,162.32,162.39,162.13,162.38,60593.0,159.0803,159.1489,158.8941,159.1391,60593.0
2024-04-15 10:50:00,162.38,162.38,162.16,162.19,37882.0,159.1391,159.1391,158.9235,158.9529,37882.0
2024-04-15 10:55:00,162.18,162.25,162.03,162.03,23730.0,158.9431,159.0117,158.7961,158.7961,23730.0
2024-04-15 11:00:00,162.05,162.07,161.96,162.04,26469.0,158.8157,158.8353,158.7275,158.8059,26469.0
2024-04-15 11:05:00,162.02,162.04,161.94,161.94,24539.0,158.7863,158.8059,158.7079,158.7079,24539.0
2024-04-15 11:10:00,161.96,162.1,161.94,162.1,31333.0,158.7275,158.8647,158.7079,158.8647,31333.0
2024-04-15 11:15:00,162.06,162.1,161.98,162.01,61302.0,158.8255,158.8647,158.7471,158.7765,61302.0
2024-04-15 11:20:00,162.03,162.03,161.93,161.98,49462.0,158.7961,158.7961,158.6981,158.7471,49462.0
2024-04-15 11:25:00,161.98,162.17,161.98,162.17,26241.0,158.7471,158.9333,158.7471,158.9333,26241.0
2024-04-15 11:30:00,162.18,162.36,162.17,162.35,46761.0,158.9431,159.1195,158.9333,159.1097,46761.0
2024-04-15 11:35:00,162.33,162.4,162.27,162.34,80015.0,159.0901,159.1587,159.0313,159.0999,80015.0
2024-04-15 11:40:00,162.36,162.45,162.3,162.34,35682.0,159.1195,159.2077,159.0607,159.0999,35682.0
2024-04-15 11:45:00,162.34,162.4,162.3,162.33,45102.0,159.0999,159.1587,159.0607,159.0901,45102.0
2024-04-15 11:50:00,162.33,162.54,162.31,162.54,71817.0,159.0901,159.296,159.0705,159.296,71817.0
2024-04-15 11:55:00,162.54,162.57,162.5,162.5,70889.0,159.296,159.3254,159.2568,159.2568,70889.0
2024-04-15 12:00:00,162.51,162.59,162.46,162.59,45819.0,159.2666,159.345,159.2175,159.345,45819.0
2024-04-15 12:05:00,162.59,162.59,162.48,162.52,58805.0,159.345,159.345,159.2372,159.2764,58805.0
2024-04-15 12:10:00,162.52,162.54,162.44,162.5,46869.0,159.2764,159.296,159.1979,159.2568,46869.0
2024-04-15 12:15:00,162.5,162.52,162.32,162.32,24353.0,159.2568,159.2764,159.0803,159.0803,24353.0
2024-04-15 12:20:00,162.34,162.37,162.03,162.05,32737.0,159.0999,159.1293,158.7961,158.8157,32737.0
2024-04-15 12:25:00,162.06,162.09,161.96,162.03,55689.0,158.8255,158.8549,158.7275,158.7961,55689.0
2024-04-15 12:30:00,162.02,162.02,161.86,161.92,30876.0,158.7863,158.7863,158.6295,158.6883,30876.0
2024-04-15 12:35:00,161.93,161.96,161.82,161.87,50456.0,158.6981,158.7275,158.5903,158.6393,50456.0
2024-04-15 12:40:00,161.88,161.97,161.79,161.85,34055.0,158.6491,158.7373,158.5609,158.6197,34055.0
2024-04-15 12:45:00,161.83,161.91,161.8,161.83,41462.0,158.6001,158.6785,158.5707,158.6001,41462.0
2024-04-15 12:50:00,161.83,161.91,161.82,161.88,37799.0,158.6001,158.6785,158.5903,158.6491,37799.0
2024-04-15 12:55:00,161.87,161.94,161.82,161.86,221945.0,158.6393,158.7079,158.5903,158.6295,221945.0
2024-04-15 13:00:00,161.86,161.86,161.69,161.76,185086.0,158.6295,158.6295,158.4629,158.5315,185086.0
2024-04-15 13:05:00,161.75,161.94,161.74,161.91,39683.0,158.5217,158.7079,158.5119,158.6785,39683.0
2024-04-15 13:10:00,161.88,161.88,161.68,161.7,149039.0,158.6491,158.6491,158.4531,158.4727,149039.0
2024-04-15 13:15:00,161.7,161.71,161.43,161.44,52806.0,158.4727,158.4825,158.2081,158.2179,52806.0
2024-04-15 13:20:00,161.45,161.46,161.2,161.26,400856.0,158.2277,158.2375,157.9827,158.0415,400856.0
2024-04-15 13:25:00,161.27,161.28,160.97,160.98,83121.0,158.0513,158.0611,157.7573,157.7671,83121.0
2024-04-15 13:30:00,160.98,160.99,160.7,160.91,129974.0,157.7671,157.7769,157.4927,157.6985,129974.0
2024-04-15 13:35:00,160.93,161.12,160.86,160.87,271793.0,157.7181,157.9043,157.6495,157.6593,271793.0
2024-04-15 13:40:00,160.87,161.12,160.79,160.9,118006.0,157.6593,157.9043,157.5809,157.6887,118006.0
2024-04-15 13:45:00,160.88,160.96,160.73,160.75,32851.0,157.6691,157.7475,157.5221,157.5417,32851.0
2024-04-15 13:50:00,160.75,160.88,160.63,160.84,147690.0,157.5417,157.6691,157.4241,157.6299,147690.0
2024-04-15 13:55:00,160.83,161.09,160.8,161.05,88129.0,157.6201,157.8749,157.5907,157.8357,88129.0
2024-04-15 14:00:00,161.03,161.03,160.81,160.97,162475.0,157.8161,157.8161,157.6005,157.7573,162475.0
2024-04-15 14:05:00,160.97,161.01,160.78,160.82,32123.0,157.7573,157.7965,157.5711,157.6103,32123.0
2024-04-15 14:10:00,160.81,160.81,160.62,160.68,31016.0,157.6005,157.6005,157.4143,157.4731,31016.0
2024-04-15 14:15:00,160.66,160.75,160.57,160.72,73834.0,157.4535,157.5417,157.3653,157.5123,73834.0
2024-04-15 14:20:00,160.71,160.76,160.47,160.51,46564.0,157.5025,157.5515,157.2673,157.3065,46564.0
2024-04-15 14:25:00,160.51,160.66,160.51,160.56,36319.0,157.3065,157.4535,157.3065,157.3555,36319.0
2024-04-15 14:30:00,160.52,160.79,160.48,160.77,72010.0,157.3163,157.5809,157.2771,157.5613,72010.0
2024-04-15 14:35:00,160.77,160.92,160.67,160.7,85646.0,157.5613,157.7083,157.4633,157.4927,85646.0
2024-04-15 14:40:00,160.71,160.83,160.62,160.65,42585.0,157.5025,157.6201,157.4143,157.4437,42585.0
2024-04-15 14:45:00,160.65,160.65,160.42,160.42,26574.0,157.4437,157.4437,157.2183,157.2183,26574.0
2024-04-15 14:50:00,160.43,160.44,160.27,160.29,39736.0,157.2281,157.2379,157.0713,157.0909,39736.0
2024-04-15 14:55:00,160.28,160.58,160.28,160.51,70019.0,157.0811,157.3751,157.0811,157.3065,70019.0
2024-04-15 15:00:00,160.51,160.53,160.28,160.28,106391.0,157.3065,157.3261,157.0811,157.0811,106391.0
2024-04-15 15:05:00,160.29,160.38,160.21,160.38,66599.0,157.0909,157.1791,157.0125,157.1791,66599.0
2024-04-15 15:10:00,160.38,160.44,160.29,160.31,48639.0,157.1791,157.2379,157.0909,157.1105,48639.0
2024-04-15 15:15:00,160.31,160.36,160.02,160.07,158668.0,157.1105,157.1595,156.8262,156.8753,158668.0
2024-04-15 15:20:00,160.06,160.44,160.05,160.34,95896.0,156.8655,157.2379,156.8556,157.1399,95896.0
2024-04-15 15:25:00,160.35,160.42,160.29,160.31,32236.0,157.1497,157.2183,157.0909,157.1105,32236.0
2024-04-15 15:30:00,160.31,160.64,160.31,160.51,78674.0,157.1105,157.4339,157.1105,157.3065,78674.0
2024-04-15 15:35:00,160.52,160.55,160.35,160.45,50392.0,157.3163,157.3457,157.1497,157.2477,50392.0
2024-04-15 15:40:00,160.44,160.47,160.24,160.28,380614.0,157.2379,157.2673,157.0419,157.0811,380614.0
2024-04-15 15:45:00,160.28,160.6,160.23,160.58,90736.0,157.0811,157.3947,157.0321,157.3751,90736.0
2024-04-15 15:50:00,160.57,160.67,160.46,160.65,333564.0,157.3653,157.4633,157.2575,157.4437,333564.0
2024-04-15 15:55:00,160.64,160.71,160.54,160.57,325726.0,157.4339,157.5025,157.3359,157.3653,325726.0
2024-04-16 09:30:00,160.41,160.49,160.27,160.32,158599.0,157.2085,157.2869,157.0713,157.1203,158599.0
2024-04-16 09:35:00,160.31,160.31,159.78,159.8,95773.0,157.1105,157.1105,156.591,156.6106,95773.0
2024-04-16 09:40:00,159.8,159.81,159.55,159.73,69370.0,156.6106,156.6204,156.3656,156.542,69370.0
2024-04-16 09:45:00,159.71,159.76,159.45,159.46,55491.0,156.5224,156.5714,156.2676,156.2774,55491.0
2024-04-16 09:50:00,159.47,159.57,159.43,159.53,58559.0,156.2872,156.3852,156.248,156.346,58559.0
2024-04-16 09:55:00,159.52,159.77,159.48,159.61,112117.0,156.3362,156.5812,156.297,156.4244,112117.0
2024-04-16 10:00:00,159.6,159.6,159.41,159.53,80573.0,156.4146,156.4146,156.2284,156.346,80573.0
2024-04-16 10:05:00,159.52,159.61,159.37,159.56,48880.0,156.3362,156.4244,156.1892,156.3754,48880.0
2024-04-16 10:10:00,159.53,159.79,159.51,159.79,45623.0,156.346,156.6008,156.3264,156.6008,45623.0
2024-04-16 10:15:00,159.78,159.92,159.74,159.74,70019.0,156.591,156.7282,156.5518,156.5518,70019.0
2024-04-16 10:20:00,159.76,159.83,159.58,159.62,53688.0,156.5714,156.64,156.395,156.4342,53688.0
2024-04-16 10:25:00,159.63,159.67,159.46,159.46,83442.0,156.444,156.4832,156.2774,156.2774,83442.0
2024-04-16 10:30:00,159.44,159.51,159.28,159.36,62894.0,156.2578,156.3264,156.101,156.1794,62894.0
2024-04-16 10:35:00,159.36,159.41,159.19,159.32,92468.0,156.1794,156.2284,156.0128,156.1402,92468.0
2024-04-16 10:40:00,159.33,159.59,159.33,159.58,27313.0,156.15,156.4048,156.15,156.395,27313.0
2024-04-16 10:45:00,159.57,159.72,159.51,159.63,44546.0,156.3852,156.5322,156.3264,156.444,44546.0
2024-04-16 10:50:00,159.64,159.64,159.36,159.4,54680.0,156.4538,156.4538,156.1794,156.2186,54680.0
2024-04-16 10:55:00,159.4,159.5,159.36,159.44,39634.0,156.2186,156.3166,156.1794,156.2578,39634.0
2024-04-16 11:00:00,159.45,159.65,159.41,159.6,48139.0,156.2676,156.4636,156.2284,156.4146,48139.0
2024-04-16 11:05:00,159.59,159.66,159.51,159.6,41193.0,156.4048,156.4734,156.3264,156.4146,41193.0
2024-04-16 11:10:00,159.62,159.68,159.55,159.62,30664.0,156.4342,156.493,156.3656,156.4342,30664.0
2024-04-16 11:15:00,159.6,159.81,159.6,159.65,20261.0,156.4146,156.6204,156.4146,156.4636,20261.0
2024-04-16 11:20:00,159.64,159.81,159.6,159.78,32576.0,156.4538,156.6204,156.4146,156.591,32576.0
2024-04-16 11:25:00,159.76,159.84,159.74,159.83,56210.0,156.5714,156.6498,156.5518,156.64,56210.0
2024-04-16 11:30:00,159.82,159.84,159.69,159.84,29633.0,156.6302,156.6498,156.5028,156.6498,29633.0
2024-04-16 11:35:00,159.85,159.9,159.81,159.85,15336.0,156.6596,156.7086,156.6204,156.6596,15336.0
2024-04-16 11:40:00,159.84,160.07,159.83,160.03,31665.0,156.6498,156.8753,156.64,156.836,31665.0
2024-04-16 11:45:00,160.02,160.07,159.9,160.0,34208.0,156.8262,156.8753,156.7086,156.8066,34208.0
2024-04-16 11:50:00,160.0,160.34,159.99,160.33,40590.0,156.8066,157.1399,156.7968,157.1301,40590.0
2024-04-16 11:55:00,160.33,160.35,160.04,160.05,36807.0,157.1301,157.1497,156.8458,156.8556,36807.0
2024-04-16 12:00:00,160.05,160.05,159.82,159.89,34130.0,156.8556,156.8556,156.6302,156.6988,34130.0
2024-04-16 12:05:00,159.88,160.13,159.85,160.12,47077.0,156.689,156.9341,156.6596,156.9243,47077.0
2024-04-16 12:10:00,160.12,160.16,160.0,160.11,23282.0,156.9243,156.9635,156.8066,156.9145,23282.0
2024-04-16 12:15:00,160.11,160.15,160.09,160.13,24579.0,156.9145,156.9537,156.8949,156.9341,24579.0
2024-04-16 12:20:00,160.12,160.18,160.07,160.12,15553.0,156.9243,156.9831,156.8753,156.9243,15553.0
2024-04-16 12:25:00,160.12,160.23,160.1,160.12,14099.0,156.9243,157.0321,156.9047,156.9243,14099.0
2024-04-16 12:30:00,160.12,160.22,160.12,160.14,92015.0,156.9243,157.0223,156.9243,156.9439,92015.0
2024-04-16 12:35:00,160.13,160.14,160.06,160.09,28317.0,156.9341,156.9439,156.8655,156.8949,28317.0
2024-04-16 12:40:00,160.09,160.18,160.02,160.05,24300.0,156.8949,156.9831,156.8262,156.8556,24300.0
2024-04-16 12:45:00,160.06,160.21,160.02,160.21,23037.0,156.8655,157.0125,156.8262,157.0125,23037.0
2024-04-16 12:50:00,160.2,160.27,160.11,160.13,36419.0,157.0027,157.0713,156.9145,156.9341,36419.0
2024-04-16 12:55:00,160.13,160.18,160.05,160.12,49457.0,156.9341,156.9831,156.8556,156.9243,49457.0
2024-04-16 13:00:00,160.13,160.14,159.87,159.91,22218.0,156.9341,156.9439,156.6792,156.7184,22218.0
2024-04-16 13:05:00,159.86,160.09,159.84,160.05,34164.0,156.6694,156.8949,156.6498,156.8556,34164.0
2024-04-16 13:10:00,160.05,160.12,159.94,160.08,36413.0,156.8556,156.9243,156.7478,156.8851,36413.0
2024-04-16 13:15:00,160.09,160.2,160.03,160.15,19254.0,156.8949,157.0027,156.836,156.9537,19254.0
2024-04-16 13:20:00,160.15,160.2,160.06,160.19,36355.0,156.9537,157.0027,156.8655,156.9929,36355.0
2024-04-16 13:25:00,160.19,160.21,159.95,159.98,48547.0,156.9929,157.0125,156.7576,156.787,48547.0
2024-04-16 13:30:00,160.0,160.03,159.33,159.71,311108.0,156.8066,156.836,156.15,156.5224,311108.0
2024-04-16 13:35:00,159.7,160.07,159.69,159.87,161035.0,156.5126,156.8753,156.5028,156.6792,161035.0
2024-04-16 13:40:00,159.88,160.17,159.88,159.92,125009.0,156.689,156.9733,156.689,156.7282,125009.0
2024-04-16 13:45:00,159.95,160.04,159.68,159.68,96056.0,156.7576,156.8458,156.493,156.493,96056.0
2024-04-16 13:50:00,159.68,159.87,159.45,159.78,207770.0,156.493,156.6792,156.2676,156.591,207770.0
2024-04-16 13:55:00,159.79,159.86,159.71,159.81,50336.0,156.6008,156.6694,156.5224,156.6204,50336.0
2024-04-16 14:00:00,159.8,159.86,159.65,159.86,36336.0,156.6106,156.6694,156.4636,156.6694,36336.0
2024-04-16 14:05:00,159.86,160.52,159.84,160.51,175985.0,156.6694,157.3163,156.6498,157.3065,175985.0
2024-04-16 14:10:00,160.51,160.54,159.98,159.98,286248.0,157.3065,157.3359,156.787,156.787,286248.0
2024-04-16 14:15:00,159.98,160.01,159.6,159.61,142044.0,156.787,156.8164,156.4146,156.4244,142044.0
2024-04-16 14:20:00,159.63,159.67,159.33,159.47,73614.0,156.444,156.4832,156.15,156.2872,73614.0
2024-04-16 14:25:00,159.5,159.74,159.4,159.5,132353.0,156.3166,156.5518,156.2186,156.3166,132353.0
2024-04-16 14:30:00,159.51,159.88,159.49,159.85,79653.0,156.3264,156.689,156.3068,156.6596,79653.0
2024-04-16 14:35:00,159.86,159.9,159.67,159.79,81351.0,156.6694,156.7086,156.4832,156.6008,81351.0
2024-04-16 14:40:00,159.8,159.93,159.75,159.86,135007.0,156.6106,156.738,156.5616,156.6694,135007.0
2024-04-16 14:45:00,159.87,159.98,159.76,159.88,40280.0,156.6792,156.787,156.5714,156.689,40280.0
2024-04-16 14:50:00,159.89,160.26,159.89,160.21,96767.0,156.6988,157.0615,156.6988,157.0125,96767.0
2024-04-16 14:55:00,160.22,160.36,160.14,160.36,65130.0,157.0223,157.1595,156.9439,157.1595,65130.0
2024-04-16 15:00:00,160.37,160.38,160.09,160.16,67123.0,157.1693,157.1791,156.8949,156.9635,67123.0
2024-04-16 15:05:00,160.16,160.25,160.09,160.16,68135.0,156.9635,157.0517,156.8949,156.9635,68135.0
2024-04-16 15:10:00,160.17,160.25,160.13,160.18,40024.0,156.9733,157.0517,156.9341,156.9831,40024.0
2024-04-16 15:15:00,160.15,160.2,160.05,160.2,43883.0,156.9537,157.0027,156.8556,157.0027,43883.0
2024-04-16 15:20:00,160.2,160.28,160.11,160.25,46562.0,157.0027,157.0811,156.9145,157.0517,46562.0
2024-04-16 15:25:00,160.24,160.37,160.22,160.31,42201.0,157.0419,157.1693,157.0223,157.1105,42201.0
2024-04-16 15:30:00,160.3,160.3,159.71,159.72,93949.0,157.1007,157.1007,156.5224,156.5322,93949.0
2024-04-16 15:35:00,159.7,160.0,159.63,159.96,74923.0,156.5126,156.8066,156.444,156.7674,74923.0
2024-04-16 15:40:00,159.94,159.97,159.81,159.96,86908.0,156.7478,156.7772,156.6204,156.7674,86908.0
2024-04-16 15:45:00,159.96,160.06,159.87,160.05,81145.0,156.7674,156.8655,156.6792,156.8556,81145.0
2024-04-16 15:50:00,160.04,160.09,159.94,160.02,166026.0,156.8458,156.8949,156.7478,156.8262,166026.0
2024-04-16 15:55:00,160.03,160.08,159.62,159.66,335847.0,156.836,156.8851,156.4342,156.4734,335847.0
2024-04-17 09:30:00,160.47,160.56,160.28,160.35,349289.0,157.2673,157.3555,157.0811,157.1497,349289.0
2024-04-17 09:35:00,160.31,160.37,160.16,160.27,122259.0,157.1105,157.1693,156.9635,157.0713,122259.0
2024-04-17 09:40:00,160.26,160.39,160.12,160.35,45783.0,157.0615,157.1889,156.9243,157.1497,45783.0
2024-04-17 09:45:00,160.36,160.46,160.27,160.27,33915.0,157.1595,157.2575,157.0713,157.0713,33915.0
2024-04-17 09:50:00,160.27,160.51,160.27,160.49,33009.0,157.0713,157.3065,157.0713,157.2869,33009.0
2024-04-17 09:55:00,160.49,160.6,160.41,160.42,59746.0,157.2869,157.3947,157.2085,157.2183,59746.0
2024-04-17 10:00:00,160.42,160.43,159.98,160.05,58672.0,157.2183,157.2281,156.787,156.8556,58672.0
2024-04-17 10:05:00,160.06,160.29,160.06,160.28,38436.0,156.8655,157.0909,156.8655,157.0811,38436.0
2024-04-17 10:10:00,160.28,160.29,160.03,160.09,38075.0,157.0811,157.0909,156.836,156.8949,38075.0
2024-04-17 10:15:00,160.08,160.12,159.98,160.04,30002.0,156.8851,156.9243,156.787,156.8458,30002.0
2024-04-17 10:20:00,160.03,160.03,159.86,160.01,40875.0,156.836,156.836,156.6694,156.8164,40875.0
2024-04-17 10:25:00,160.02,160.16,160.0,160.04,44456.0,156.8262,156.9635,156.8066,156.8458,44456.0
2024-04-17 10:30:00,160.03,160.04,159.89,159.92,45001.0,156.836,156.8458,156.6988,156.7282,45001.0
2024-04-17 10:35:00,159.91,159.95,159.79,159.89,66009.0,156.7184,156.7576,156.6008,156.6988,66009.0
2024-04-17 10:40:00,159.89,159.93,159.82,159.88,50578.0,156.6988,156.738,156.6302,156.689,50578.0
2024-04-17 10:45:00,159.88,159.96,159.81,159.92,58404.0,156.689,156.7674,156.6204,156.7282,58404.0
2024-04-17 10:50:00,159.91,159.91,159.37,159.47,48859.0,156.7184,156.7184,156.1892,156.2872,48859.0
2024-04-17 10:55:00,159.48,159.64,159.48,159.6,58329.0,156.297,156.4538,156.297,156.4146,58329.0
2024-04-17 11:00:00,159.6,159.89,159.59,159.89,44084.0,156.4146,156.6988,156.4048,156.6988,44084.0
2024-04-17 11:05:00,159.87,159.87,159.55,159.58,40780.0,156.6792,156.6792,156.3656,156.395,40780.0
2024-04-17 11:10:00,159.59,159.66,159.51,159.55,41518.0,156.4048,156.4734,156.3264,156.3656,41518.0
2024-04-17 11:15:00,159.53,159.6,159.46,159.47,47755.0,156.346,156.4146,156.2774,156.2872,47755.0
2024-04-17 11:20:00,159.47,159.54,159.4,159.48,38369.0,156.2872,156.3558,156.2186,156.297,38369.0
2024-04-17 11:25:00,159.48,159.58,159.36,159.36,86609.0,156.297,156.395,156.1794,156.1794,86609.0
2024-04-17 11:30:00,159.37,159.37,159.05,159.12,140771.0,156.1892,156.1892,155.8756,155.9442,140771.0
2024-04-17 11:35:00,159.13,159.31,159.1,159.29,60585.0,155.954,156.1304,155.9246,156.1108,60585.0
2024-04-17 11:40:00,159.27,159.49,159.27,159.42,53964.0,156.0912,156.3068,156.0912,156.2382,53964.0
2024-04-17 11:45:00,159.42,159.45,159.29,159.34,24579.0,156.2382,156.2676,156.1108,156.1598,24579.0
2024-04-17 11:50:00,159.34,159.46,159.32,159.43,40556.0,156.1598,156.2774,156.1402,156.248,40556.0
2024-04-17 11:55:00,159.42,159.47,159.37,159.39,20220.0,156.2382,156.2872,156.1892,156.2088,20220.0
2024-04-17 12:00:00,159.39,159.39,159.1,159.11,92956.0,156.2088,156.2088,155.9246,155.9344,92956.0
2024-04-17 12:05:00,159.12,159.12,158.93,159.07,99305.0,155.9442,155.9442,155.758,155.8952,99305.0
2024-04-17 12:10:00,159.08,159.36,159.08,159.28,61795.0,155.905,156.1794,155.905,156.101,61795.0
2024-04-17 12:15:00,159.29,159.3,159.14,159.2,52982.0,156.1108,156.1206,155.9638,156.0226,52982.0
2024-04-17 12:20:00,159.2,159.31,159.09,159.16,100951.0,156.0226,156.1304,155.9148,155.9834,100951.0
2024-04-17 12:25:00,159.15,159.3,159.09,159.13,30618.0,155.9736,156.1206,155.9148,155.954,30618.0
2024-04-17 12:30:00,159.12,159.14,159.0,159.11,48968.0,155.9442,155.9638,155.8266,155.9344,48968.0
2024-04-17 12:35:00,159.11,159.13,159.02,159.11,48327.0,155.9344,155.954,155.8462,155.9344,48327.0
2024-04-17 12:40:00,159.1,159.19,158.92,158.92,102370.0,155.9246,156.0128,155.7482,155.7482,102370.0
2024-04-17 12:45:00,158.95,159.13,158.87,159.09,147010.0,155.7776,155.954,155.6992,155.9148,147010.0
2024-04-17 12:50:00,159.09,159.17,159.03,159.15,112242.0,155.9148,155.9932,155.856,155.9736,112242.0
2024-04-17 12:55:00,159.14,159.16,158.97,159.06,108945.0,155.9638,155.9834,155.7972,155.8854,108945.0
2024-04-17 13:00:00,159.06,159.22,158.99,159.2,86790.0,155.8854,156.0422,155.8168,156.0226,86790.0
2024-04-17 13:05:00,159.19,159.3,159.09,159.28,128029.0,156.0128,156.1206,155.9148,156.101,128029.0
2024-04-17 13:10:00,159.28,159.33,159.25,159.31,45303.0,156.101,156.15,156.0716,156.1304,45303.0
2024-04-17 13:15:00,159.31,159.53,159.31,159.49,64268.0,156.1304,156.346,156.1304,156.3068,64268.0
2024-04-17 13:20:00,159.5,159.62,159.49,159.52,127742.0,156.3166,156.4342,156.3068,156.3362,127742.0
2024-04-17 13:25:00,159.53,159.66,159.46,159.65,91638.0,156.346,156.4734,156.2774,156.4636,91638.0
2024-04-17 13:30:00,159.65,159.69,159.49,159.5,102348.0,156.4636,156.5028,156.3068,156.3166,102348.0
2024-04-17 13:35:00,159.54,159.64,159.51,159.6,28052.0,156.3558,156.4538,156.3264,156.4146,28052.0
2024-04-17 13:40:00,159.6,159.66,159.48,159.61,36390.0,156.4146,156.4734,156.297,156.4244,36390.0
2024-04-17 13:45:00,159.61,159.61,159.43,159.61,39658.0,156.4244,156.4244,156.248,156.4244,39658.0
2024-04-17 13:50:00,159.62,159.75,159.53,159.72,42328.0,156.4342,156.5616,156.346,156.5322,42328.0
2024-04-17 13:55:00,159.72,159.85,159.71,159.81,129998.0,156.5322,156.6596,156.5224,156.6204,129998.0
2024-04-17 14:00:00,159.82,159.9,159.71,159.89,102932.0,156.6302,156.7086,156.5224,156.6988,102932.0
2024-04-17 14:05:00,159.89,159.89,159.79,159.83,58104.0,156.6988,156.6988,156.6008,156.64,58104.0
2024-04-17 14:10:00,159.83,159.83,159.66,159.66,105571.0,156.64,156.64,156.4734,156.4734,105571.0
2024-04-17 14:15:00,159.67,159.76,159.56,159.72,56219.0,156.4832,156.5714,156.3754,156.5322,56219.0
2024-04-17 14:20:00,159.71,159.72,159.57,159.66,75982.0,156.5224,156.5322,156.3852,156.4734,75982.0
2024-04-17 14:25:00,159.64,159.82,159.61,159.66,127674.0,156.4538,156.6302,156.4244,156.4734,127674.0
2024-04-17 14:30:00,159.69,159.76,159.66,159.72,95898.0,156.5028,156.5714,156.4734,156.5322,95898.0
2024-04-17 14:35:00,159.72,159.79,159.62,159.76,32547.0,156.5322,156.6008,156.4342,156.5714,32547.0
2024-04-17 14:40:00,159.76,160.29,159.76,160.29,81943.0,156.5714,157.0909,156.5714,157.0909,81943.0
2024-04-17 14:45:00,160.28,160.33,159.96,159.98,79984.0,157.0811,157.1301,156.7674,156.787,79984.0
2024-04-17 14:50:00,160.0,160.07,159.52,159.58,65686.0,156.8066,156.8753,156.3362,156.395,65686.0
2024-04-17 14:55:00,159.57,159.7,159.48,159.61,180409.0,156.3852,156.5126,156.297,156.4244,180409.0
2024-04-17 15:00:00,159.59,159.59,159.42,159.44,58085.0,156.4048,156.4048,156.2382,156.2578,58085.0
2024-04-17 15:05:00,159.45,159.5,159.33,159.4,53938.0,156.2676,156.3166,156.15,156.2186,53938.0
2024-04-17 15:10:00,159.37,159.43,159.21,159.28,67094.0,156.1892,156.248,156.0324,156.101,67094.0
2024-04-17 15:15:00,159.27,159.55,159.27,159.47,54578.0,156.0912,156.3656,156.0912,156.2872,54578.0
2024-04-17 15:20:00,159.48,159.56,159.4,159.55,165550.0,156.297,156.3754,156.2186,156.3656,165550.0
2024-04-17 15:25:00,159.51,159.57,159.41,159.43,57198.0,156.3264,156.3852,156.2284,156.248,57198.0
2024-04-17 15:30:00,159.44,159.65,159.44,159.6,76615.0,156.2578,156.4636,156.2578,156.4146,76615.0
2024-04-17 15:35:00,159.58,159.58,159.35,159.43,51706.0,156.395,156.395,156.1696,156.248,51706.0
2024-04-17 15:40:00,159.44,159.65,159.36,159.59,74023.0,156.2578,156.4636,156.1794,156.4048,74023.0
2024-04-17 15:45:00,159.58,159.71,159.53,159.64,63174.0,156.395,156.5224,156.346,156.4538,63174.0
2024-04-17 15:50:00,159.65,159.67,159.39,159.64,129191.0,156.4636,156.4832,156.2088,156.4538,129191.0
2024-04-17 15:55:00,159.63,159.67,159.32,159.32,361796.0,156.444,156.4832,156.1402,156.1402,361796.0
2024-04-18 09:30:00,159.95,159.96,159.59,159.59,68277.0,156.7576,156.7674,156.4048,156.4048,68277.0
2024-04-18 09:35:00,159.58,159.63,159.25,159.5,219396.0,156.395,156.444,156.0716,156.3166,219396.0
2024-04-18 09:40:00,159.51,159.63,159.36,159.36,90790.0,156.3264,156.444,156.1794,156.1794,90790.0
2024-04-18 09:45:00,159.38,159.52,159.22,159.5,301156.0,156.199,156.3362,156.0422,156.3166,301156.0
2024-04-18 09:50:00,159.5,159.58,159.4,159.53,80863.0,156.3166,156.395,156.2186,156.346,80863.0
2024-04-18 09:55:00,159.53,159.82,159.5,159.8,77256.0,156.346,156.6302,156.3166,156.6106,77256.0
2024-04-18 10:00:00,159.78,159.84,159.48,159.49,112612.0,156.591,156.6498,156.297,156.3068,112612.0
2024-04-18 10:05:00,159.52,159.8,159.5,159.8,45590.0,156.3362,156.6106,156.3166,156.6106,45590.0
2024-04-18 10:10:00,159.77,159.81,159.62,159.78,29862.0,156.5812,156.6204,156.4342,156.591,29862.0
2024-04-18 10:15:00,159.78,159.91,159.77,159.9,113383.0,156.591,156.7184,156.5812,156.7086,113383.0
2024-04-18 10:20:00,159.87,159.89,159.73,159.82,39358.0,156.6792,156.6988,156.542,156.6302,39358.0
2024-04-18 10:25:00,159.82,159.99,159.82,159.97,22599.0,156.6302,156.7968,156.6302,156.7772,22599.0
2024-04-18 10:30:00,159.98,160.08,159.94,160.06,23926.0,156.787,156.8851,156.7478,156.8655,23926.0
2024-04-18 10:35:00,160.05,160.15,159.99,160.01,78247.0,156.8556,156.9537,156.7968,156.8164,78247.0
2024-04-18 10:40:00,160.0,160.19,159.95,160.18,124008.0,156.8066,156.9929,156.7576,156.9831,124008.0
2024-04-18 10:45:00,160.19,160.3,160.11,160.18,54408.0,156.9929,157.1007,156.9145,156.9831,54408.0
2024-04-18 10:50:00,160.19,160.22,160.12,160.19,20101.0,156.9929,157.0223,156.9243,156.9929,20101.0
2024-04-18 10:55:00,160.2,160.4,160.2,160.28,90162.0,157.0027,157.1987,157.0027,157.0811,90162.0
2024-04-18 11:00:00,160.29,160.33,160.2,160.21,35084.0,157.0909,157.1301,157.0027,157.0125,35084.0
2024-04-18 11:05:00,160.22,160.29,160.2,160.23,21761.0,157.0223,157.0909,157.0027,157.0321,21761.0
2024-04-18 11:10:00,160.23,160.39,160.22,160.39,22998.0,157.0321,157.1889,157.0223,157.1889,22998.0
2024-04-18 11:15:00,160.39,160.48,160.33,160.34,49815.0,157.1889,157.2771,157.1301,157.1399,49815.0
2024-04-18 11:20:00,160.36,160.47,160.35,160.46,84516.0,157.1595,157.2673,157.1497,157.2575,84516.0
2024-04-18 11:25:00,160.46,160.46,160.22,160.23,51433.0,157.2575,157.2575,157.0223,157.0321,51433.0
2024-04-18 11:30:00,160.23,160.26,160.14,160.2,33462.0,157.0321,157.0615,156.9439,157.0027,33462.0
2024-04-18 11:35:00,160.21,160.27,160.13,160.18,56758.0,157.0125,157.0713,156.9341,156.9831,56758.0
2024-04-18 11:40:00,160.16,160.16,160.02,160.08,61491.0,156.9635,156.9635,156.8262,156.8851,61491.0
2024-04-18 11:45:00,160.07,160.07,159.97,160.04,61537.0,156.8753,156.8753,156.7772,156.8458,61537.0
2024-04-18 11:50:00,160.03,160.12,159.98,160.05,29590.0,156.836,156.9243,156.787,156.8556,29590.0
2024-04-18 11:55:00,160.05,160.14,160.03,160.1,39290.0,156.8556,156.9439,156.836,156.9047,39290.0
2024-04-18 12:00:00,160.11,160.24,160.1,160.14,22235.0,156.9145,157.0419,156.9047,156.9439,22235.0
2024-04-18 12:05:00,160.14,160.14,159.96,160.01,69076.0,156.9439,156.9439,156.7674,156.8164,69076.0
2024-04-18 12:10:00,160.01,160.07,159.94,159.99,67859.0,156.8164,156.8753,156.7478,156.7968,67859.0
2024-04-18 12:15:00,159.99,160.09,159.95,160.08,40101.0,156.7968,156.8949,156.7576,156.8851,40101.0
2024-04-18 12:20:00,160.07,160.11,160.0,160.02,22015.0,156.8753,156.9145,156.8066,156.8262,22015.0
2024-04-18 12:25:00,160.0,160.08,159.97,160.06,31446.0,156.8066,156.8851,156.7772,156.8655,31446.0
2024-04-18 12:30:00,160.07,160.07,159.69,159.72,32569.0,156.8753,156.8753,156.5028,156.5322,32569.0
2024-04-18 12:35:00,159.73,160.0,159.73,159.91,71615.0,156.542,156.8066,156.542,156.7184,71615.0
2024-04-18 12:40:00,159.92,159.94,159.74,159.83,32987.0,156.7282,156.7478,156.5518,156.64,32987.0
2024-04-18 12:45:00,159.84,159.84,159.63,159.69,49027.0,156.6498,156.6498,156.444,156.5028,49027.0
2024-04-18 12:50:00,159.7,159.74,159.51,159.54,42977.0,156.5126,156.5518,156.3264,156.3558,42977.0
2024-04-18 12:55:00,159.56,159.65,159.48,159.53,45488.0,156.3754,156.4636,156.297,156.346,45488.0
2024-04-18 13:00:00,159.51,159.62,159.5,159.51,30021.0,156.3264,156.4342,156.3166,156.3264,30021.0
2024-04-18 13:05:00,159.5,159.53,159.43,159.53,49169.0,156.3166,156.346,156.248,156.346,49169.0
2024-04-18 13:10:00,159.53,159.53,159.34,159.4,63120.0,156.346,156.346,156.1598,156.2186,63120.0
2024-04-18 13:15:00,159.4,159.44,159.08,159.2,43198.0,156.2186,156.2578,155.905,156.0226,43198.0
2024-04-18 13:20:00,159.21,159.26,159.03,159.03,46892.0,156.0324,156.0814,155.856,155.856,46892.0
2024-04-18 13:25:00,159.04,159.43,159.02,159.43,83853.0,155.8658,156.248,155.8462,156.248,83853.0
2024-04-18 13:30:00,159.42,159.43,159.22,159.24,24663.0,156.2382,156.248,156.0422,156.0618,24663.0
2024-04-18 13:35:00,159.25,159.3,159.13,159.15,17580.0,156.0716,156.1206,155.954,155.9736,17580.0
2024-04-18 13:40:00,159.16,159.25,159.0,159.21,41727.0,155.9834,156.0716,155.8266,156.0324,41727.0
2024-04-18 13:45:00,159.2,159.31,159.18,159.28,35388.0,156.0226,156.1304,156.003,156.101,35388.0
2024-04-18 13:50:00,159.28,159.28,159.05,159.1,43397.0,156.101,156.101,155.8756,155.9246,43397.0
2024-04-18 13:55:00,159.12,159.25,159.09,159.23,50854.0,155.9442,156.0716,155.9148,156.052,50854.0
2024-04-18 14:00:00,159.22,159.22,159.05,159.08,30830.0,156.0422,156.0422,155.8756,155.905,30830.0
2024-04-18 14:05:00,159.09,159.11,158.95,159.0,20854.0,155.9148,155.9344,155.7776,155.8266,20854.0
2024-04-18 14:10:00,159.0,159.1,158.89,159.02,70508.0,155.8266,155.9246,155.7188,155.8462,70508.0
2024-04-18 14:15:00,159.04,159.27,159.04,159.21,28722.0,155.8658,156.0912,155.8658,156.0324,28722.0
2024-04-18 14:20:00,159.22,159.41,159.19,159.3,68604.0,156.0422,156.2284,156.0128,156.1206,68604.0
2024-04-18 14:25:00,159.3,159.39,159.08,159.13,58479.0,156.1206,156.2088,155.905,155.954,58479.0
2024-04-18 14:30:00,159.14,159.15,158.83,158.86,454971.0,155.9638,155.9736,155.66,155.6894,454971.0
2024-04-18 14:35:00,158.85,159.06,158.85,159.0,41775.0,155.6796,155.8854,155.6796,155.8266,41775.0
2024-04-18 14:40:00,158.99,159.22,158.99,159.21,61979.0,155.8168,156.0422,155.8168,156.0324,61979.0
2024-04-18 14:45:00,159.19,159.25,159.11,159.21,57946.0,156.0128,156.0716,155.9344,156.0324,57946.0
2024-04-18 14:50:00,159.2,159.2,159.04,159.1,32439.0,156.0226,156.0226,155.8658,155.9246,32439.0
2024-04-18 14:55:00,159.09,159.14,159.04,159.06,20095.0,155.9148,155.9638,155.8658,155.8854,20095.0
2024-04-18 15:00:00,159.07,159.32,159.05,159.21,33256.0,155.8952,156.1402,155.8756,156.0324,33256.0
2024-04-18 15:05:00,159.23,159.34,159.19,159.23,28854.0,156.052,156.1598,156.0128,156.052,28854.0
2024-04-18 15:10:00,159.24,159.37,159.18,159.24,29993.0,156.0618,156.1892,156.003,156.0618,29993.0
2024-04-18 15:15:00,159.25,159.28,159.13,159.19,45162.0,156.0716,156.101,155.954,156.0128,45162.0
2024-04-18 15:20:00,159.2,159.37,159.14,159.29,25802.0,156.0226,156.1892,155.9638,156.1108,25802.0
2024-04-18 15:25:00,159.28,159.33,159.16,159.3,45236.0,156.101,156.15,155.9834,156.1206,45236.0
2024-04-18 15:30:00,159.32,159.44,159.31,159.44,81979.0,156.1402,156.2578,156.1304,156.2578,81979.0
2024-04-18 15:35:00,159.43,159.49,159.28,159.28,71943.0,156.248,156.3068,156.101,156.101,71943.0
2024-04-18 15:40:00,159.29,159.43,159.27,159.43,34426.0,156.1108,156.248,156.0912,156.248,34426.0
2024-04-18 15:45:00,159.42,159.47,159.36,159.44,50151.0,156.2382,156.2872,156.1794,156.2578,50151.0
2024-04-18 15:50:00,159.45,159.61,159.24,159.26,154485.0,156.2676,156.4244,156.0618,156.0814,154485.0
2024-04-18 15:55:00,159.25,159.32,159.19,159.26,106554.0,156.0716,156.1402,156.0128,156.0814,106554.0
2024-04-19 09:30:00,159.72,159.93,159.42,159.85,125142.0,156.5322,156.738,156.2382,156.6596,125142.0
2024-04-19 09:35:00,159.8,160.02,159.73,160.0,81414.0,156.6106,156.8262,156.542,156.8066,81414.0
2024-04-19 09:40:00,160.03,160.15,159.97,160.08,120677.0,156.836,156.9537,156.7772,156.8851,120677.0
2024-04-19 09:45:00,160.09,160.18,159.97,159.97,209918.0,156.8949,156.9831,156.7772,156.7772,209918.0
2024-04-19 09:50:00,159.98,160.12,159.83,160.12,34106.0,156.787,156.9243,156.64,156.9243,34106.0
2024-04-19 09:55:00,160.08,160.24,160.07,160.2,56585.0,156.8851,157.0419,156.8753,157.0027,56585.0
2024-04-19 10:00:00,160.2,160.33,160.08,160.18,31089.0,157.0027,157.1301,156.8851,156.9831,31089.0
2024-04-19 10:05:00,160.18,160.28,160.16,160.22,67868.0,156.9831,157.0811,156.9635,157.0223,67868.0
2024-04-19 10:10:00,160.16,160.16,159.99,160.09,33010.0,156.9635,156.9635,156.7968,156.8949,33010.0
2024-04-19 10:15:00,160.09,160.14,159.97,159.99,73620.0,156.8949,156.9439,156.7772,156.7968,73620.0
2024-04-19 10:20:00,160.0,160.22,160.0,160.03,176139.0,156.8066,157.0223,156.8066,156.836,176139.0
2024-04-19 10:25:00,160.04,160.27,159.92,160.27,56341.0,156.8458,157.0713,156.7282,157.0713,56341.0
2024-04-19 10:30:00,160.27,160.34,160.11,160.14,107484.0,157.0713,157.1399,156.9145,156.9439,107484.0
2024-04-19 10:35:00,160.13,160.13,159.9,159.95,108474.0,156.9341,156.9341,156.7086,156.7576,108474.0
2024-04-19 10:40:00,159.93,160.17,159.89,160.16,61458.0,156.738,156.9733,156.6988,156.9635,61458.0
2024-04-19 10:45:00,160.16,160.29,160.11,160.13,88701.0,156.9635,157.0909,156.9145,156.9341,88701.0
2024-04-19 10:50:00,160.13,160.27,160.08,160.22,72501.0,156.9341,157.0713,156.8851,157.0223,72501.0
2024-04-19 10:55:00,160.21,160.22,160.0,160.03,107660.0,157.0125,157.0223,156.8066,156.836,107660.0
2024-04-19 11:00:00,160.02,160.02,159.89,159.99,98138.0,156.8262,156.8262,156.6988,156.7968,98138.0
2024-04-19 11:05:00,160.0,160.18,159.97,160.18,55394.0,156.8066,156.9831,156.7772,156.9831,55394.0
2024-04-19 11:10:00,160.18,160.22,160.07,160.11,71764.0,156.9831,157.0223,156.8753,156.9145,71764.0
2024-04-19 11:15:00,160.11,160.14,159.98,159.99,73447.0,156.9145,156.9439,156.787,156.7968,73447.0
2024-04-19 11:20:00,160.0,160.03,159.93,159.95,59498.0,156.8066,156.836,156.738,156.7576,59498.0
2024-04-19 11:25:00,159.94,160.03,159.92,160.02,51758.0,156.7478,156.836,156.7282,156.8262,51758.0
2024-04-19 11:30:00,160.0,160.03,159.91,159.94,60733.0,156.8066,156.836,156.7184,156.7478,60733.0
2024-04-19 11:35:00,159.94,160.04,159.84,160.04,104229.0,156.7478,156.8458,156.6498,156.8458,104229.0
2024-04-19 11:40:00,160.1,160.11,159.89,159.99,33668.0,156.9047,156.9145,156.6988,156.7968,33668.0
2024-04-19 11:45:00,160.0,160.1,159.96,160.03,25049.0,156.8066,156.9047,156.7674,156.836,25049.0
2024-04-19 11:50:00,160.03,160.1,159.97,160.02,140273.0,156.836,156.9047,156.7772,156.8262,140273.0
2024-04-19 11:55:00,160.02,160.03,159.84,159.9,47746.0,156.8262,156.836,156.6498,156.7086,47746.0
2024-04-19 12:00:00,159.88,160.08,159.87,159.93,62445.0,156.689,156.8851,156.6792,156.738,62445.0
2024-04-19 12:05:00,159.94,159.98,159.84,159.89,86994.0,156.7478,156.787,156.6498,156.6988,86994.0
2024-04-19 12:10:00,159.89,159.9,159.6,159.62,41277.0,156.6988,156.7086,156.4146,156.4342,41277.0
2024-04-19 12:15:00,159.62,159.66,159.47,159.47,100457.0,156.4342,156.4734,156.2872,156.2872,100457.0
2024-04-19 12:20:00,159.48,159.58,159.47,159.47,69013.0,156.297,156.395,156.2872,156.2872,69013.0
2024-04-19 12:25:00,159.49,159.63,159.46,159.46,123349.0,156.3068,156.444,156.2774,156.2774,123349.0
2024-04-19 12:30:00,159.46,159.58,159.45,159.58,24980.0,156.2774,156.395,156.2676,156.395,24980.0
2024-04-19 12:35:00,159.58,159.59,159.45,159.45,34689.0,156.395,156.4048,156.2676,156.2676,34689.0
2024-04-19 12:40:00,159.45,159.67,159.42,159.65,60103.0,156.2676,156.4832,156.2382,156.4636,60103.0
2024-04-19 12:45:00,159.64,159.76,159.62,159.73,82903.0,156.4538,156.5714,156.4342,156.542,82903.0
2024-04-19 12:50:00,159.74,160.02,159.74,159.81,66236.0,156.5518,156.8262,156.5518,156.6204,66236.0
2024-04-19 12:55:00,159.81,159.98,159.81,159.98,89547.0,156.6204,156.787,156.6204,156.787,89547.0
2024-04-19 13:00:00,159.97,160.09,159.92,160.0,59119.0,156.7772,156.8949,156.7282,156.8066,59119.0
2024-04-19 13:05:00,160.02,160.11,159.98,160.09,95022.0,156.8262,156.9145,156.787,156.8949,95022.0
2024-04-19 13:10:00,160.09,160.12,159.99,160.01,51859.0,156.8949,156.9243,156.7968,156.8164,51859.0
2024-04-19 13:15:00,160.0,160.13,159.91,160.11,57583.0,156.8066,156.9341,156.7184,156.9145,57583.0
2024-04-19 13:20:00,160.11,160.14,159.98,160.03,56467.0,156.9145,156.9439,156.787,156.836,56467.0
2024-04-19 13:25:00,160.03,160.1,159.82,159.85,35199.0,156.836,156.9047,156.6302,156.6596,35199.0
2024-04-19 13:30:00,159.85,159.99,159.85,159.94,28012.0,156.6596,156.7968,156.6596,156.7478,28012.0
2024-04-19 13:35:00,159.93,159.97,159.85,159.85,44540.0,156.738,156.7772,156.6596,156.6596,44540.0
2024-04-19 13:40:00,159.86,159.96,159.86,159.91,36911.0,156.6694,156.7674,156.6694,156.7184,36911.0
2024-04-19 13:45:00,159.91,160.11,159.9,160.08,41123.0,156.7184,156.9145,156.7086,156.8851,41123.0
2024-04-19 13:50:00,160.12,160.29,160.12,160.25,59110.0,156.9243,157.0909,156.9243,157.0517,59110.0
2024-04-19 13:55:00,160.25,160.29,159.94,160.02,42747.0,157.0517,157.0909,156.7478,156.8262,42747.0
2024-04-19 14:00:00,160.02,160.02,159.69,159.75,69159.0,156.8262,156.8262,156.5028,156.5616,69159.0
2024-04-19 14:05:00,159.76,160.0,159.68,159.83,83911.0,156.5714,156.8066,156.493,156.64,83911.0
2024-04-19 14:10:00,159.84,159.9,159.8,159.8,42883.0,156.6498,156.7086,156.6106,156.6106,42883.0
2024-04-19 14:15:00,159.78,159.9,159.7,159.88,47039.0,156.591,156.7086,156.5126,156.689,47039.0
2024-04-19 14:20:00,159.87,159.92,159.79,159.89,64407.0,156.6792,156.7282,156.6008,156.6988,64407.0
2024-04-19 14:25:00,159.89,159.89,159.6,159.62,81715.0,156.6988,156.6988,156.4146,156.4342,81715.0
2024-04-19 14:30:00,159.6,159.74,159.59,159.67,65425.0,156.4146,156.5518,156.4048,156.4832,65425.0
2024-04-19 14:35:00,159.67,159.71,159.45,159.46,54335.0,156.4832,156.5224,156.2676,156.2774,54335.0
2024-04-19 14:40:00,159.45,159.51,159.36,159.4,91696.0,156.2676,156.3264,156.1794,156.2186,91696.0
2024-04-19 14:45:00,159.41,159.55,159.3,159.5,163371.0,156.2284,156.3656,156.1206,156.3166,163371.0
2024-04-19 14:50:00,159.51,159.56,159.38,159.44,86327.0,156.3264,156.3754,156.199,156.2578,86327.0
2024-04-19 14:55:00,159.42,159.64,159.41,159.62,100031.0,156.2382,156.4538,156.2284,156.4342,100031.0
2024-04-19 15:00:00,159.61,159.66,159.47,159.64,95879.0,156.4244,156.4734,156.2872,156.4538,95879.0
2024-04-19 15:05:00,159.59,159.61,159.41,159.55,157358.0,156.4048,156.4244,156.2284,156.3656,157358.0
2024-04-19 15:10:00,159.55,159.76,159.47,159.68,53413.0,156.3656,156.5714,156.2872,156.493,53413.0
2024-04-19 15:15:00,159.68,159.68,159.51,159.6,92225.0,156.493,156.493,156.3264,156.4146,92225.0
2024-04-19 15:20:00,159.6,159.66,159.52,159.52,69795.0,156.4146,156.4734,156.3362,156.3362,69795.0
2024-04-19 15:25:00,159.53,159.75,159.5,159.64,58189.0,156.346,156.5616,156.3166,156.4538,58189.0
2024-04-19 15:30:00,159.63,159.71,159.57,159.66,110808.0,156.444,156.5224,156.3852,156.4734,110808.0
2024-04-19 15:35:00,159.68,159.7,159.39,159.55,107965.0,156.493,156.5126,156.2088,156.3656,107965.0
2024-04-19 15:40:00,159.54,159.65,159.44,159.6,82693.0,156.3558,156.4636,156.2578,156.4146,82693.0
2024-04-19 15:45:00,159.6,159.73,159.45,159.62,168888.0,156.4146,156.542,156.2676,156.4342,168888.0
2024-04-19 15:50:00,159.61,159.79,159.51,159.78,116305.0,156.4244,156.6008,156.3264,156.591,116305.0
2024-04-19 15:55:00,159.78,159.87,159.68,159.81,402145.0,156.591,156.6792,156.493,156.6204,402145.0
2024-04-22 09:30:00,160.41,160.51,159.83,159.83,80172.0,157.2085,157.3065,156.64,156.64,80172.0
2024-04-22 09:35:00,159.84,159.87,159.62,159.8,144199.0,156.6498,156.6792,156.4342,156.6106,144199.0
2024-04-22 09:40:00,159.8,159.99,159.68,159.98,44550.0,156.6106,156.7968,156.493,156.787,44550.0
2024-04-22 09:45:00,159.99,160.11,159.92,160.11,63472.0,156.7968,156.9145,156.7282,156.9145,63472.0
2024-04-22 09:50:00,160.11,160.25,160.06,160.22,134103.0,156.9145,157.0517,156.8655,157.0223,134103.0
2024-04-22 09:55:00,160.22,160.3,160.2,160.29,35895.0,157.0223,157.1007,157.0027,157.0909,35895.0
2024-04-22 10:00:00,160.3,160.41,160.24,160.41,26203.0,157.1007,157.2085,157.0419,157.2085,26203.0
2024-04-22 10:05:00,160.4,160.5,160.37,160.43,20483.0,157.1987,157.2967,157.1693,157.2281,20483.0
2024-04-22 10:10:00,160.44,160.49,160.37,160.41,26739.0,157.2379,157.2869,157.1693,157.2085,26739.0
2024-04-22 10:15:00,160.42,160.48,160.36,160.44,12855.0,157.2183,157.2771,157.1595,157.2379,12855.0
2024-04-22 10:20:00,160.44,160.47,160.3,160.47,30758.0,157.2379,157.2673,157.1007,157.2673,30758.0
2024-04-22 10:25:00,160.47,160.5,160.37,160.4,26753.0,157.2673,157.2967,157.1693,157.1987,26753.0
2024-04-22 10:30:00,160.39,160.49,160.31,160.45,23196.0,157.1889,157.2869,157.1105,157.2477,23196.0
2024-04-22 10:35:00,160.46,160.49,160.39,160.48,17130.0,157.2575,157.2869,157.1889,157.2771,17130.0
2024-04-22 10:40:00,160.47,160.55,160.4,160.49,21738.0,157.2673,157.3457,157.1987,157.2869,21738.0
2024-04-22 10:45:00,160.51,160.55,160.46,160.47,37422.0,157.3065,157.3457,157.2575,157.2673,37422.0
2024-04-22 10:50:00,160.47,160.47,160.32,160.34,101981.0,157.2673,157.2673,157.1203,157.1399,101981.0
2024-04-22 10:55:00,160.32,160.35,160.29,160.3,36512.0,157.1203,157.1497,157.0909,157.1007,36512.0
2024-04-22 11:00:00,160.28,160.29,160.22,160.28,17253.0,157.0811,157.0909,157.0223,157.0811,17253.0
2024-04-22 11:05:00,160.27,160.28,160.19,160.2,17269.0,157.0713,157.0811,156.9929,157.0027,17269.0
2024-04-22 11:10:00,160.2,160.2,160.12,160.16,30382.0,157.0027,157.0027,156.9243,156.9635,30382.0
2024-04-22 11:15:00,160.16,160.24,160.11,160.2,32424.0,156.9635,157.0419,156.9145,157.0027,32424.0
2024-04-22 11:20:00,160.19,160.22,160.15,160.19,15016.0,156.9929,157.0223,156.9537,156.9929,15016.0
2024-04-22 11:25:00,160.19,160.24,160.13,160.22,61957.0,156.9929,157.0419,156.9341,157.0223,61957.0
2024-04-22 11:30:00,160.23,160.32,160.11,160.11,37825.0,157.0321,157.1203,156.9145,156.9145,37825.0
2024-04-22 11:35:00,160.13,160.21,160.12,160.18,9957.0,156.9341,157.0125,156.9243,156.9831,9957.0
2024-04-22 11:40:00,160.2,160.21,160.05,160.12,133082.0,157.0027,157.0125,156.8556,156.9243,133082.0
2024-04-22 11:45:00,160.12,160.22,160.11,160.22,71457.0,156.9243,157.0223,156.9145,157.0223,71457.0
2024-04-22 11:50:00,160.21,160.29,160.2,160.27,34179.0,157.0125,157.0909,157.0027,157.0713,34179.0
2024-04-22 11:55:00,160.28,160.33,160.28,160.33,124244.0,157.0811,157.1301,157.0811,157.1301,124244.0
2024-04-22 12:00:00,160.33,160.45,160.29,160.44,32219.0,157.1301,157.2477,157.0909,157.2379,32219.0
2024-04-22 12:05:00,160.45,160.5,160.42,160.5,93672.0,157.2477,157.2967,157.2183,157.2967,93672.0
2024-04-22 12:10:00,160.5,160.56,160.48,160.53,44104.0,157.2967,157.3555,157.2771,157.3261,44104.0
2024-04-22 12:15:00,160.54,160.69,160.52,160.55,26000.0,157.3359,157.4829,157.3163,157.3457,26000.0
2024-04-22 12:20:00,160.54,160.6,160.46,160.48,34740.0,157.3359,157.3947,157.2575,157.2771,34740.0
2024-04-22 12:25:00,160.48,160.54,160.46,160.52,39049.0,157.2771,157.3359,157.2575,157.3163,39049.0
2024-04-22 12:30:00,160.52,160.52,160.41,160.45,30214.0,157.3163,157.3163,157.2085,157.2477,30214.0
2024-04-22 12:35:00,160.45,160.57,160.45,160.56,19706.0,157.2477,157.3653,157.2477,157.3555,19706.0
2024-04-22 12:40:00,160.56,160.62,160.55,160.58,20860.0,157.3555,157.4143,157.3457,157.3751,20860.0
2024-04-22 12:45:00,160.58,160.72,160.57,160.7,23056.0,157.3751,157.5123,157.3653,157.4927,23056.0
2024-04-22 12:50:00,160.7,160.72,160.64,160.65,18570.0,157.4927,157.5123,157.4339,157.4437,18570.0
2024-04-22 12:55:00,160.66,160.79,160.64,160.79,42865.0,157.4535,157.5809,157.4339,157.5809,42865.0
2024-04-22 13:00:00,160.79,160.86,160.74,160.81,27435.0,157.5809,157.6495,157.5319,157.6005,27435.0
2024-04-22 13:05:00,160.81,160.91,160.81,160.9,33118.0,157.6005,157.6985,157.6005,157.6887,33118.0
2024-04-22 13:10:00,160.89,160.95,160.87,160.91,34805.0,157.6789,157.7377,157.6593,157.6985,34805.0
2024-04-22 13:15:00,160.92,160.93,160.84,160.88,24534.0,157.7083,157.7181,157.6299,157.6691,24534.0
2024-04-22 13:20:00,160.89,160.96,160.87,160.96,29776.0,157.6789,157.7475,157.6593,157.7475,29776.0
2024-04-22 13:25:00,160.96,161.19,160.95,161.17,69366.0,157.7475,157.9729,157.7377,157.9533,69366.0
2024-04-22 13:30:00,161.18,161.23,161.11,161.2,59313.0,157.9631,158.0121,157.8945,157.9827,59313.0
2024-04-22 13:35:00,161.19,161.25,161.15,161.24,53641.0,157.9729,158.0317,157.9337,158.0219,53641.0
2024-04-22 13:40:00,161.24,161.25,161.21,161.24,31557.0,158.0219,158.0317,157.9925,158.0219,31557.0
2024-04-22 13:45:00,161.25,161.45,161.24,161.45,47641.0,158.0317,158.2277,158.0219,158.2277,47641.0
2024-04-22 13:50:00,161.44,161.77,161.43,161.77,87764.0,158.2179,158.5413,158.2081,158.5413,87764.0
2024-04-22 13:55:00,161.78,161.8,161.58,161.66,62571.0,158.5511,158.5707,158.3551,158.4335,62571.0
2024-04-22 14:00:00,161.66,161.67,161.59,161.66,50766.0,158.4335,158.4433,158.3649,158.4335,50766.0
2024-04-22 14:05:00,161.66,161.72,161.6,161.66,41819.0,158.4335,158.4923,158.3747,158.4335,41819.0
2024-04-22 14:10:00,161.66,161.69,161.6,161.68,46157.0,158.4335,158.4629,158.3747,158.4531,46157.0
2024-04-22 14:15:00,161.68,161.74,161.64,161.72,59215.0,158.4531,158.5119,158.4139,158.4923,59215.0
2024-04-22 14:20:00,161.72,161.85,161.71,161.84,40272.0,158.4923,158.6197,158.4825,158.6099,40272.0
2024-04-22 14:25:00,161.84,161.86,161.79,161.8,28472.0,158.6099,158.6295,158.5609,158.5707,28472.0
2024-04-22 14:30:00,161.81,161.86,161.79,161.81,37100.0,158.5805,158.6295,158.5609,158.5805,37100.0
2024-04-22 14:35:00,161.81,161.84,161.62,161.68,59939.0,158.5805,158.6099,158.3943,158.4531,59939.0
2024-04-22 14:40:00,161.69,161.69,161.46,161.48,47804.0,158.4629,158.4629,158.2375,158.2571,47804.0
2024-04-22 14:45:00,161.48,161.51,161.41,161.43,32085.0,158.2571,158.2865,158.1885,158.2081,32085.0
2024-04-22 14:50:00,161.44,161.46,161.36,161.45,37441.0,158.2179,158.2375,158.1395,158.2277,37441.0
2024-04-22 14:55:00,161.45,161.56,161.43,161.55,46111.0,158.2277,158.3355,158.2081,158.3257,46111.0
2024-04-22 15:00:00,161.55,161.55,161.43,161.46,43892.0,158.3257,158.3257,158.2081,158.2375,43892.0
2024-04-22 15:05:00,161.47,161.5,161.42,161.47,28498.0,158.2473,158.2767,158.1983,158.2473,28498.0
2024-04-22 15:10:00,161.47,161.48,161.37,161.47,45560.0,158.2473,158.2571,158.1493,158.2473,45560.0
2024-04-22 15:15:00,161.46,161.48,161.37,161.37,68173.0,158.2375,158.2571,158.1493,158.1493,68173.0
2024-04-22 15:20:00,161.37,161.37,161.21,161.27,63313.0,158.1493,158.1493,157.9925,158.0513,63313.0
2024-04-22 15:25:00,161.27,161.35,161.23,161.33,27728.0,158.0513,158.1297,158.0121,158.1101,27728.0
2024-04-22 15:30:00,161.33,161.33,161.04,161.05,71445.0,158.1101,158.1101,157.8259,157.8357,71445.0
2024-04-22 15:35:00,161.03,161.15,160.95,161.12,73015.0,157.8161,157.9337,157.7377,157.9043,73015.0
2024-04-22 15:40:00,161.12,161.2,161.04,161.14,65003.0,157.9043,157.9827,157.8259,157.9239,65003.0
2024-04-22 15:45:00,161.13,161.27,161.09,161.24,72424.0,157.9141,158.0513,157.8749,158.0219,72424.0
2024-04-22 15:50:00,161.24,161.24,160.96,161.02,88992.0,158.0219,158.0219,157.7475,157.8063,88992.0
2024-04-22 15:55:00,161.02,161.05,160.89,161.05,150990.0,157.8063,157.8357,157.6789,157.8357,150990.0
2024-04-23 09:30:00,161.34,161.42,161.21,161.39,101380.0,158.1199,158.1983,157.9925,158.1689,101380.0
2024-04-23 09:35:00,161.4,161.6,161.33,161.54,73942.0,158.1787,158.3747,158.1101,158.3159,73942.0
2024-04-23 09:40:00,161.55,161.63,161.52,161.59,80618.0,158.3257,158.4041,158.2963,158.3649,80618.0
2024-04-23 09:45:00,161.6,161.97,161.6,161.95,119407.0,158.3747,158.7373,158.3747,158.7177,119407.0
2024-04-23 09:50:00,161.98,162.05,161.82,162.04,31411.0,158.7471,158.8157,158.5903,158.8059,31411.0
2024-04-23 09:55:00,162.03,162.18,161.98,162.07,104481.0,158.7961,158.9431,158.7471,158.8353,104481.0
2024-04-23 10:00:00,162.09,162.15,161.97,162.1,95468.0,158.8549,158.9137,158.7373,158.8647,95468.0
2024-04-23 10:05:00,162.1,162.2,162.07,162.08,48969.0,158.8647,158.9627,158.8353,158.8451,48969.0
2024-04-23 10:10:00,162.09,162.19,162.07,162.15,46259.0,158.8549,158.9529,158.8353,158.9137,46259.0
2024-04-23 10:15:00,162.17,162.25,162.09,162.22,47466.0,158.9333,159.0117,158.8549,158.9823,47466.0
2024-04-23 10:20:00,162.25,162.3,162.13,162.18,30657.0,159.0117,159.0607,158.8941,158.9431,30657.0
2024-04-23 10:25:00,162.17,162.37,162.15,162.35,25073.0,158.9333,159.1293,158.9137,159.1097,25073.0
2024-04-23 10:30:00,162.34,162.53,162.33,162.45,66895.0,159.0999,159.2862,159.0901,159.2077,66895.0
2024-04-23 10:35:00,162.46,162.46,162.24,162.32,22799.0,159.2175,159.2175,159.0019,159.0803,22799.0
2024-04-23 10:40:00,162.32,162.41,162.31,162.34,15237.0,159.0803,159.1685,159.0705,159.0999,15237.0
2024-04-23 10:45:00,162.32,162.34,162.2,162.3,28308.0,159.0803,159.0999,158.9627,159.0607,28308.0
2024-04-23 10:50:00,162.3,162.4,162.28,162.38,12699.0,159.0607,159.1587,159.0411,159.1391,12699.0
2024-04-23 10:55:00,162.36,162.55,162.33,162.5,14438.0,159.1195,159.3058,159.0901,159.2568,14438.0
2024-04-23 11:00:00,162.51,162.52,162.19,162.28,99310.0,159.2666,159.2764,158.9529,159.0411,99310.0
2024-04-23 11:05:00,162.27,162.31,162.19,162.2,54631.0,159.0313,159.0705,158.9529,158.9627,54631.0
2024-04-23 11:10:00,162.21,162.41,162.2,162.4,18372.0,158.9725,159.1685,158.9627,159.1587,18372.0
2024-04-23 11:15:00,162.4,162.44,162.37,162.42,10108.0,159.1587,159.1979,159.1293,159.1783,10108.0
2024-04-23 11:20:00,162.43,162.48,162.39,162.48,11914.0,159.1881,159.2372,159.1489,159.2372,11914.0
2024-04-23 11:25:00,162.49,162.49,162.39,162.4,11542.0,159.247,159.247,159.1489,159.1587,11542.0
2024-04-23 11:30:00,162.41,162.44,162.26,162.3,24345.0,159.1685,159.1979,159.0215,159.0607,24345.0
2024-04-23 11:35:00,162.29,162.37,162.24,162.37,20077.0,159.0509,159.1293,159.0019,159.1293,20077.0
2024-04-23 11:40:00,162.38,162.39,162.28,162.33,28640.0,159.1391,159.1489,159.0411,159.0901,28640.0
2024-04-23 11:45:00,162.34,162.35,162.27,162.31,32525.0,159.0999,159.1097,159.0313,159.0705,32525.0
2024-04-23 11:50:00,162.31,162.35,162.25,162.35,35786.0,159.0705,159.1097,159.0117,159.1097,35786.0
2024-04-23 11:55:00,162.34,162.37,162.31,162.34,24797.0,159.0999,159.1293,159.0705,159.0999,24797.0
2024-04-23 12:00:00,162.33,162.42,162.26,162.42,59595.0,159.0901,159.1783,159.0215,159.1783,59595.0
2024-04-23 12:05:00,162.42,162.47,162.36,162.44,23628.0,159.1783,159.2274,159.1195,159.1979,23628.0
2024-04-23 12:10:00,162.44,162.45,162.38,162.44,25717.0,159.1979,159.2077,159.1391,159.1979,25717.0
2024-04-23 12:15:00,162.46,162.52,162.38,162.46,112354.0,159.2175,159.2764,159.1391,159.2175,112354.0
2024-04-23 12:20:00,162.46,162.53,162.46,162.53,30425.0,159.2175,159.2862,159.2175,159.2862,30425.0
2024-04-23 12:25:00,162.53,162.59,162.48,162.55,15255.0,159.2862,159.345,159.2372,159.3058,15255.0
2024-04-23 12:30:00,162.56,162.62,162.55,162.61,11239.0,159.3156,159.3744,159.3058,159.3646,11239.0
2024-04-23 12:35:00,162.61,162.69,162.56,162.69,11986.0,159.3646,159.443,159.3156,159.443,11986.0
2024-04-23 12:40:00,162.68,162.7,162.63,162.66,15684.0,159.4332,159.4528,159.3842,159.4136,15684.0
2024-04-23 12:45:00,162.67,162.69,162.65,162.67,9880.0,159.4234,159.443,159.4038,159.4234,9880.0
2024-04-23 12:50:00,162.68,162.7,162.65,162.65,7625.0,159.4332,159.4528,159.4038,159.4038,7625.0
2024-04-23 12:55:00,162.63,162.7,162.58,162.61,8780.0,159.3842,159.4528,159.3352,159.3646,8780.0
2024-04-23 13:00:00,162.61,162.64,162.55,162.64,33157.0,159.3646,159.394,159.3058,159.394,33157.0
2024-04-23 13:05:00,162.64,162.72,162.62,162.64,12674.0,159.394,159.4724,159.3744,159.394,12674.0
2024-04-23 13:10:00,162.65,162.66,162.51,162.52,19497.0,159.4038,159.4136,159.2666,159.2764,19497.0
2024-04-23 13:15:00,162.53,162.61,162.45,162.57,23766.0,159.2862,159.3646,159.2077,159.3254,23766.0
2024-04-23 13:20:00,162.6,162.65,162.6,162.6,6600.0,159.3548,159.4038,159.3548,159.3548,6600.0
2024-04-23 13:25:00,162.61,162.71,162.57,162.69,12791.0,159.3646,159.4626,159.3254,159.443,12791.0
2024-04-23 13:30:00,162.7,162.7,162.65,162.69,12897.0,159.4528,159.4528,159.4038,159.443,12897.0
2024-04-23 13:35:00,162.69,162.71,162.65,162.7,12247.0,159.443,159.4626,159.4038,159.4528,12247.0
2024-04-23 13:40:00,162.71,162.8,162.68,162.76,18036.0,159.4626,159.5508,159.4332,159.5116,18036.0
2024-04-23 13:45:00,162.75,162.82,162.71,162.77,12745.0,159.5018,159.5704,159.4626,159.5214,12745.0
2024-04-23 13:50:00,162.77,162.82,162.74,162.78,50402.0,159.5214,159.5704,159.492,159.5312,50402.0
2024-04-23 13:55:00,162.79,162.82,162.77,162.79,19457.0,159.541,159.5704,159.5214,159.541,19457.0
2024-04-23 14:00:00,162.78,162.79,162.74,162.76,17012.0,159.5312,159.541,159.492,159.5116,17012.0
2024-04-23 14:05:00,162.76,162.77,162.69,162.69,16151.0,159.5116,159.5214,159.443,159.443,16151.0
2024-04-23 14:10:00,162.72,162.75,162.59,162.66,21055.0,159.4724,159.5018,159.345,159.4136,21055.0
2024-04-23 14:15:00,162.66,162.72,162.64,162.69,11422.0,159.4136,159.4724,159.394,159.443,11422.0
2024-04-23 14:20:00,162.71,162.78,162.69,162.71,11746.0,159.4626,159.5312,159.443,159.4626,11746.0
2024-04-23 14:25:00,162.72,162.75,162.7,162.72,31025.0,159.4724,159.5018,159.4528,159.4724,31025.0
2024-04-23 14:30:00,162.71,162.72,162.6,162.67,13913.0,159.4626,159.4724,159.3548,159.4234,13913.0
2024-04-23 14:35:00,162.66,162.71,162.65,162.68,13143.0,159.4136,159.4626,159.4038,159.4332,13143.0
2024-04-23 14:40:00,162.69,162.75,162.67,162.72,28497.0,159.443,159.5018,159.4234,159.4724,28497.0
2024-04-23 14:45:00,162.71,162.71,162.61,162.64,14513.0,159.4626,159.4626,159.3646,159.394,14513.0
2024-04-23 14:50:00,162.63,162.63,162.49,162.52,29503.0,159.3842,159.3842,159.247,159.2764,29503.0
2024-04-23 14:55:00,162.52,162.63,162.52,162.63,17664.0,159.2764,159.3842,159.2764,159.3842,17664.0
2024-04-23 15:00:00,162.62,162.63,162.44,162.48,18084.0,159.3744,159.3842,159.1979,159.2372,18084.0
2024-04-23 15:05:00,162.48,162.52,162.44,162.49,53574.0,159.2372,159.2764,159.1979,159.247,53574.0
2024-04-23 15:10:00,162.49,162.55,162.43,162.45,47420.0,159.247,159.3058,159.1881,159.2077,47420.0
2024-04-23 15:15:00,162.45,162.48,162.42,162.46,34727.0,159.2077,159.2372,159.1783,159.2175,34727.0
2024-04-23 15:20:00,162.45,162.48,162.42,162.44,42628.0,159.2077,159.2372,159.1783,159.1979,42628.0
2024-04-23 15:25:00,162.44,162.47,162.38,162.42,51112.0,159.1979,159.2274,159.1391,159.1783,51112.0
2024-04-23 15:30:00,162.41,162.46,162.34,162.45,81594.0,159.1685,159.2175,159.0999,159.2077,81594.0
2024-04-23 15:35:00,162.45,162.53,162.44,162.48,51007.0,159.2077,159.2862,159.1979,159.2372,51007.0
2024-04-23 15:40:00,162.47,162.53,162.46,162.52,50747.0,159.2274,159.2862,159.2175,159.2764,50747.0
2024-04-23 15:45:00,162.51,162.52,162.41,162.52,70088.0,159.2666,159.2764,159.1685,159.2764,70088.0
2024-04-23 15:50:00,162.52,162.58,162.41,162.53,149332.0,159.2764,159.3352,159.1685,159.2862,149332.0
2024-04-23 15:55:00,162.54,162.55,162.31,162.47,245307.0,159.296,159.3058,159.0705,159.2274,245307.0
2024-04-24 09:30:00,162.28,162.34,161.9,162.26,128254.0,159.0411,159.0999,158.6687,159.0215,128254.0
2024-04-24 09:35:00,162.27,162.56,162.26,162.55,92769.0,159.0313,159.3156,159.0215,159.3058,92769.0
2024-04-24 09:40:00,162.55,162.67,162.52,162.53,116079.0,159.3058,159.4234,159.2764,159.2862,116079.0
2024-04-24 09:45:00,162.55,162.58,162.39,162.58,50276.0,159.3058,159.3352,159.1489,159.3352,50276.0
2024-04-24 09:50:00,162.61,162.77,162.59,162.74,45531.0,159.3646,159.5214,159.345,159.492,45531.0
2024-04-24 09:55:00,162.72,162.74,162.5,162.53,21847.0,159.4724,159.492,159.2568,159.2862,21847.0
2024-04-24 10:00:00,162.54,162.55,162.44,162.44,28927.0,159.296,159.3058,159.1979,159.1979,28927.0
2024-04-24 10:05:00,162.42,162.72,162.42,162.67,45770.0,159.1783,159.4724,159.1783,159.4234,45770.0
2024-04-24 10:10:00,162.69,162.73,162.52,162.53,31105.0,159.443,159.4822,159.2764,159.2862,31105.0
2024-04-24 10:15:00,162.53,162.56,162.46,162.52,69261.0,159.2862,159.3156,159.2175,159.2764,69261.0
2024-04-24 10:20:00,162.52,162.66,162.49,162.65,45376.0,159.2764,159.4136,159.247,159.4038,45376.0
2024-04-24 10:25:00,162.66,162.71,162.53,162.53,32787.0,159.4136,159.4626,159.2862,159.2862,32787.0
2024-04-24 10:30:00,162.51,162.54,162.38,162.43,15266.0,159.2666,159.296,159.1391,159.1881,15266.0
2024-04-24 10:35:00,162.43,162.43,162.29,162.31,13807.0,159.1881,159.1881,159.0509,159.0705,13807.0
2024-04-24 10:40:00,162.3,162.33,162.14,162.18,36217.0,159.0607,159.0901,158.9039,158.9431,36217.0
2024-04-24 10:45:00,162.17,162.22,162.08,162.18,42673.0,158.9333,158.9823,158.8451,158.9431,42673.0
2024-04-24 10:50:00,162.16,162.18,162.04,162.12,78890.0,158.9235,158.9431,158.8059,158.8843,78890.0
2024-04-24 10:55:00,162.11,162.14,162.07,162.13,48818.0,158.8745,158.9039,158.8353,158.8941,48818.0
2024-04-24 11:00:00,162.12,162.18,161.99,162.04,78841.0,158.8843,158.9431,158.7569,158.8059,78841.0
2024-04-24 11:05:00,162.04,162.07,161.94,161.97,41907.0,158.8059,158.8353,158.7079,158.7373,41907.0
2024-04-24 11:10:00,161.98,162.01,161.94,161.96,152120.0,158.7471,158.7765,158.7079,158.7275,152120.0
2024-04-24 11:15:00,161.96,162.03,161.93,161.96,32200.0,158.7275,158.7961,158.6981,158.7275,32200.0
2024-04-24 11:20:00,161.96,162.0,161.91,161.91,37669.0,158.7275,158.7667,158.6785,158.6785,37669.0
2024-04-24 11:25:00,161.93,162.1,161.92,162.09,52628.0,158.6981,158.8647,158.6883,158.8549,52628.0
2024-04-24 11:30:00,162.1,162.24,162.08,162.24,12635.0,158.8647,159.0019,158.8451,159.0019,12635.0
2024-04-24 11:35:00,162.24,162.24,162.14,162.18,14194.0,159.0019,159.0019,158.9039,158.9431,14194.0
2024-04-24 11:40:00,162.19,162.23,161.91,161.91,17424.0,158.9529,158.9921,158.6785,158.6785,17424.0
2024-04-24 11:45:00,161.92,162.07,161.84,162.01,37126.0,158.6883,158.8353,158.6099,158.7765,37126.0
2024-04-24 11:50:00,162.01,162.02,161.96,162.0,22159.0,158.7765,158.7863,158.7275,158.7667,22159.0
2024-04-24 11:55:00,162.0,162.03,161.92,161.99,8645.0,158.7667,158.7961,158.6883,158.7569,8645.0
2024-04-24 12:00:00,161.97,162.11,161.97,162.08,23393.0,158.7373,158.8745,158.7373,158.8451,23393.0
2024-04-24 12:05:00,162.07,162.07,161.93,161.94,12404.0,158.8353,158.8353,158.6981,158.7079,12404.0
2024-04-24 12:10:00,161.96,161.98,161.88,161.93,13604.0,158.7275,158.7471,158.6491,158.6981,13604.0
2024-04-24 12:15:00,161.94,161.98,161.91,161.97,49927.0,158.7079,158.7471,158.6785,158.7373,49927.0
2024-04-24 12:20:00,161.97,162.04,161.93,161.96,73614.0,158.7373,158.8059,158.6981,158.7275,73614.0
2024-04-24 12:25:00,161.96,162.09,161.96,162.07,15862.0,158.7275,158.8549,158.7275,158.8353,15862.0
2024-04-24 12:30:00,162.05,162.05,161.85,161.87,19891.0,158.8157,158.8157,158.6197,158.6393,19891.0
2024-04-24 12:35:00,161.87,161.88,161.83,161.88,12156.0,158.6393,158.6491,158.6001,158.6491,12156.0
2024-04-24 12:40:00,161.89,161.89,161.83,161.87,20404.0,158.6589,158.6589,158.6001,158.6393,20404.0
2024-04-24 12:45:00,161.86,161.89,161.78,161.84,19804.0,158.6295,158.6589,158.5511,158.6099,19804.0
2024-04-24 12:50:00,161.81,161.97,161.81,161.96,46288.0,158.5805,158.7373,158.5805,158.7275,46288.0
2024-04-24 12:55:00,161.95,162.09,161.95,162.07,23624.0,158.7177,158.8549,158.7177,158.8353,23624.0
2024-04-24 13:00:00,162.07,162.09,162.0,162.08,18060.0,158.8353,158.8549,158.7667,158.8451,18060.0
2024-04-24 13:05:00,162.09,162.19,162.09,162.12,10992.0,158.8549,158.9529,158.8549,158.8843,10992.0
2024-04-24 13:10:00,162.12,162.22,162.12,162.19,13827.0,158.8843,158.9823,158.8843,158.9529,13827.0
2024-04-24 13:15:00,162.17,162.28,162.17,162.25,12158.0,158.9333,159.0411,158.9333,159.0117,12158.0
2024-04-24 13:20:00,162.25,162.3,162.22,162.3,5510.0,159.0117,159.0607,158.9823,159.0607,5510.0
2024-04-24 13:25:00,162.31,162.36,162.3,162.34,11216.0,159.0705,159.1195,159.0607,159.0999,11216.0
2024-04-24 13:30:00,162.36,162.45,162.36,162.42,14366.0,159.1195,159.2077,159.1195,159.1783,14366.0
2024-04-24 13:35:00,162.42,162.57,162.39,162.47,13137.0,159.1783,159.3254,159.1489,159.2274,13137.0
2024-04-24 13:40:00,162.5,162.59,162.5,162.57,28769.0,159.2568,159.345,159.2568,159.3254,28769.0
2024-04-24 13:45:00,162.56,162.73,162.56,162.66,20544.0,159.3156,159.4822,159.3156,159.4136,20544.0
2024-04-24 13:50:00,162.67,162.72,162.64,162.67,21138.0,159.4234,159.4724,159.394,159.4234,21138.0
2024-04-24 13:55:00,162.68,162.76,162.67,162.74,23229.0,159.4332,159.5116,159.4234,159.492,23229.0
2024-04-24 14:00:00,162.74,162.74,162.63,162.63,25611.0,159.492,159.492,159.3842,159.3842,25611.0
2024-04-24 14:05:00,162.63,162.63,162.43,162.57,25130.0,159.3842,159.3842,159.1881,159.3254,25130.0
2024-04-24 14:10:00,162.58,162.62,162.4,162.4,35124.0,159.3352,159.3744,159.1587,159.1587,35124.0
2024-04-24 14:15:00,162.38,162.43,162.3,162.35,87516.0,159.1391,159.1881,159.0607,159.1097,87516.0
2024-04-24 14:20:00,162.36,162.48,162.32,162.45,113455.0,159.1195,159.2372,159.0803,159.2077,113455.0
2024-04-24 14:25:00,162.45,162.5,162.4,162.42,19138.0,159.2077,159.2568,159.1587,159.1783,19138.0
2024-04-24 14:30:00,162.44,162.46,162.27,162.34,43919.0,159.1979,159.2175,159.0313,159.0999,43919.0
2024-04-24 14:35:00,162.34,162.49,162.33,162.46,25697.0,159.0999,159.247,159.0901,159.2175,25697.0
2024-04-24 14:40:00,162.43,162.52,162.42,162.52,12037.0,159.1881,159.2764,159.1783,159.2764,12037.0
2024-04-24 14:45:00,162.5,162.51,162.43,162.44,40531.0,159.2568,159.2666,159.1881,159.1979,40531.0
2024-04-24 14:50:00,162.44,162.45,162.35,162.41,25009.0,159.1979,159.2077,159.1097,159.1685,25009.0
2024-04-24 14:55:00,162.42,162.46,162.35,162.36,24992.0,159.1783,159.2175,159.1097,159.1195,24992.0
2024-04-24 15:00:00,162.35,162.36,162.27,162.27,44286.0,159.1097,159.1195,159.0313,159.0313,44286.0
2024-04-24 15:05:00,162.26,162.45,162.25,162.43,60703.0,159.0215,159.2077,159.0117,159.1881,60703.0
2024-04-24 15:10:00,162.43,162.52,162.4,162.5,35292.0,159.1881,159.2764,159.1587,159.2568,35292.0
2024-04-24 15:15:00,162.5,162.54,162.45,162.51,24616.0,159.2568,159.296,159.2077,159.2666,24616.0
2024-04-24 15:20:00,162.5,162.66,162.48,162.64,40082.0,159.2568,159.4136,159.2372,159.394,40082.0
2024-04-24 15:25:00,162.65,162.76,162.63,162.66,25975.0,159.4038,159.5116,159.3842,159.4136,25975.0
2024-04-24 15:30:00,162.66,162.7,162.6,162.68,18617.0,159.4136,159.4528,159.3548,159.4332,18617.0
2024-04-24 15:35:00,162.68,162.69,162.58,162.61,52242.0,159.4332,159.443,159.3352,159.3646,52242.0
2024-04-24 15:40:00,162.61,162.69,162.59,162.65,54825.0,159.3646,159.443,159.345,159.4038,54825.0
2024-04-24 15:45:00,162.67,162.69,162.59,162.62,44626.0,159.4234,159.443,159.345,159.3744,44626.0
2024-04-24 15:50:00,162.62,162.82,162.56,162.81,60506.0,159.3744,159.5704,159.3156,159.5606,60506.0
2024-04-24 15:55:00,162.81,162.86,162.66,162.67,146235.0,159.5606,159.6096,159.4136,159.4234,146235.0
2024-04-25 09:30:00,161.96,162.19,161.63,161.63,260421.0,158.7275,158.9529,158.4041,158.4041,260421.0
2024-04-25 09:35:00,161.57,161.68,161.31,161.33,92293.0,158.3453,158.4531,158.0905,158.1101,92293.0
2024-04-25 09:40:00,161.32,161.5,161.23,161.37,154072.0,158.1003,158.2767,158.0121,158.1493,154072.0
2024-04-25 09:45:00,161.36,161.38,160.99,160.99,125360.0,158.1395,158.1591,157.7769,157.7769,125360.0
2024-04-25 09:50:00,160.99,161.06,160.67,160.72,45859.0,157.7769,157.8455,157.4633,157.5123,45859.0
2024-04-25 09:55:00,160.72,160.98,160.7,160.87,42814.0,157.5123,157.7671,157.4927,157.6593,42814.0
2024-04-25 10:00:00,160.87,160.87,160.56,160.66,50661.0,157.6593,157.6593,157.3555,157.4535,50661.0
2024-04-25 10:05:00,160.66,160.85,160.64,160.81,68949.0,157.4535,157.6397,157.4339,157.6005,68949.0
2024-04-25 10:10:00,160.8,160.94,160.78,160.9,41314.0,157.5907,157.7279,157.5711,157.6887,41314.0
2024-04-25 10:15:00,160.9,161.1,160.85,161.06,40367.0,157.6887,157.8847,157.6397,157.8455,40367.0
2024-04-25 10:20:00,161.06,161.1,161.01,161.05,29073.0,157.8455,157.8847,157.7965,157.8357,29073.0
2024-04-25 10:25:00,161.04,161.11,160.97,161.1,32587.0,157.8259,157.8945,157.7573,157.8847,32587.0
2024-04-25 10:30:00,161.11,161.15,160.98,161.01,51451.0,157.8945,157.9337,157.7671,157.7965,51451.0
2024-04-25 10:35:00,161.02,161.07,160.94,161.02,82458.0,157.8063,157.8553,157.7279,157.8063,82458.0
2024-04-25 10:40:00,161.03,161.03,160.85,160.97,172847.0,157.8161,157.8161,157.6397,157.7573,172847.0
2024-04-25 10:45:00,160.97,161.04,160.95,160.95,38890.0,157.7573,157.8259,157.7377,157.7377,38890.0
2024-04-25 10:50:00,160.96,161.02,160.81,160.86,229438.0,157.7475,157.8063,157.6005,157.6495,229438.0
2024-04-25 10:55:00,160.88,160.91,160.78,160.87,118200.0,157.6691,157.6985,157.5711,157.6593,118200.0
2024-04-25 11:00:00,160.87,161.01,160.82,160.95,206037.0,157.6593,157.7965,157.6103,157.7377,206037.0
2024-04-25 11:05:00,160.95,161.06,160.91,161.03,76525.0,157.7377,157.8455,157.6985,157.8161,76525.0
2024-04-25 11:10:00,161.04,161.12,161.01,161.1,24349.0,157.8259,157.9043,157.7965,157.8847,24349.0
2024-04-25 11:15:00,161.1,161.18,160.99,161.16,28608.0,157.8847,157.9631,157.7769,157.9435,28608.0
2024-04-25 11:20:00,161.16,161.31,161.1,161.28,15741.0,157.9435,158.0905,157.8847,158.0611,15741.0
2024-04-25 11:25:00,161.28,161.35,161.23,161.32,181074.0,158.0611,158.1297,158.0121,158.1003,181074.0
2024-04-25 11:30:00,161.33,161.35,161.15,161.22,46985.0,158.1101,158.1297,157.9337,158.0023,46985.0
2024-04-25 11:35:00,161.22,161.28,161.21,161.28,21214.0,158.0023,158.0611,157.9925,158.0611,21214.0
2024-04-25 11:40:00,161.28,161.35,161.27,161.31,38238.0,158.0611,158.1297,158.0513,158.0905,38238.0
2024-04-25 11:45:00,161.31,161.33,161.23,161.27,46220.0,158.0905,158.1101,158.0121,158.0513,46220.0
2024-04-25 11:50:00,161.26,161.38,161.25,161.36,47153.0,158.0415,158.1591,158.0317,158.1395,47153.0
2024-04-25 11:55:00,161.36,161.56,161.32,161.52,36619.0,158.1395,158.3355,158.1003,158.2963,36619.0
2024-04-25 12:00:00,161.52,161.54,161.44,161.52,88830.0,158.2963,158.3159,158.2179,158.2963,88830.0
2024-04-25 12:05:00,161.53,161.62,161.5,161.57,65757.0,158.3061,158.3943,158.2767,158.3453,65757.0
2024-04-25 12:10:00,161.59,161.59,161.42,161.46,52643.0,158.3649,158.3649,158.1983,158.2375,52643.0
2024-04-25 12:15:00,161.46,161.62,161.46,161.57,29465.0,158.2375,158.3943,158.2375,158.3453,29465.0
2024-04-25 12:20:00,161.56,161.77,161.54,161.69,34951.0,158.3355,158.5413,158.3159,158.4629,34951.0
2024-04-25 12:25:00,161.69,161.76,161.67,161.74,17648.0,158.4629,158.5315,158.4433,158.5119,17648.0
2024-04-25 12:30:00,161.74,161.74,161.64,161.71,27702.0,158.5119,158.5119,158.4139,158.4825,27702.0
2024-04-25 12:35:00,161.72,161.79,161.68,161.71,16127.0,158.4923,158.5609,158.4531,158.4825,16127.0
2024-04-25 12:40:00,161.7,161.76,161.65,161.75,36511.0,158.4727,158.5315,158.4237,158.5217,36511.0
2024-04-25 12:45:00,161.74,161.78,161.7,161.72,15784.0,158.5119,158.5511,158.4727,158.4923,15784.0
2024-04-25 12:50:00,161.72,161.82,161.71,161.82,37775.0,158.4923,158.5903,158.4825,158.5903,37775.0
2024-04-25 12:55:00,161.82,161.93,161.78,161.86,82151.0,158.5903,158.6981,158.5511,158.6295,82151.0
2024-04-25 13:00:00,161.85,161.96,161.78,161.91,30874.0,158.6197,158.7275,158.5511,158.6785,30874.0
2024-04-25 13:05:00,161.9,161.94,161.8,161.84,25830.0,158.6687,158.7079,158.5707,158.6099,25830.0
2024-04-25 13:10:00,161.84,161.84,161.72,161.76,44553.0,158.6099,158.6099,158.4923,158.5315,44553.0
2024-04-25 13:15:00,161.77,161.77,161.71,161.75,20974.0,158.5413,158.5413,158.4825,158.5217,20974.0
2024-04-25 13:20:00,161.74,161.78,161.62,161.62,71660.0,158.5119,158.5511,158.3943,158.3943,71660.0
2024-04-25 13:25:00,161.65,161.79,161.65,161.78,15669.0,158.4237,158.5609,158.4237,158.5511,15669.0
2024-04-25 13:30:00,161.77,161.9,161.74,161.86,78890.0,158.5413,158.6687,158.5119,158.6295,78890.0
2024-04-25 13:35:00,161.87,162.12,161.86,162.11,89567.0,158.6393,158.8843,158.6295,158.8745,89567.0
2024-04-25 13:40:00,162.11,162.11,162.0,162.11,40214.0,158.8745,158.8745,158.7667,158.8745,40214.0
2024-04-25 13:45:00,162.12,162.29,162.11,162.25,35440.0,158.8843,159.0509,158.8745,159.0117,35440.0
2024-04-25 13:50:00,162.23,162.39,162.22,162.39,45331.0,158.9921,159.1489,158.9823,159.1489,45331.0
2024-04-25 13:55:00,162.39,162.39,162.27,162.31,124724.0,159.1489,159.1489,159.0313,159.0705,124724.0
2024-04-25 14:00:00,162.32,162.34,162.2,162.23,33098.0,159.0803,159.0999,158.9627,158.9921,33098.0
2024-04-25 14:05:00,162.24,162.31,162.2,162.26,24376.0,159.0019,159.0705,158.9627,159.0215,24376.0
2024-04-25 14:10:00,162.25,162.28,162.21,162.22,18393.0,159.0117,159.0411,158.9725,158.9823,18393.0
2024-04-25 14:15:00,162.23,162.32,162.23,162.3,59653.0,158.9921,159.0803,158.9921,159.0607,59653.0
2024-04-25 14:20:00,162.28,162.31,162.2,162.21,19398.0,159.0411,159.0705,158.9627,158.9725,19398.0
2024-04-25 14:25:00,162.21,162.22,161.91,161.91,42218.0,158.9725,158.9823,158.6785,158.6785,42218.0
2024-04-25 14:30:00,161.9,162.15,161.88,162.0,77147.0,158.6687,158.9137,158.6491,158.7667,77147.0
2024-04-25 14:35:00,162.01,162.04,161.92,162.02,24614.0,158.7765,158.8059,158.6883,158.7863,24614.0
2024-04-25 14:40:00,162.01,162.07,161.92,162.0,187454.0,158.7765,158.8353,158.6883,158.7667,187454.0
2024-04-25 14:45:00,161.98,162.02,161.94,161.96,19836.0,158.7471,158.7863,158.7079,158.7275,19836.0
2024-04-25 14:50:00,161.96,162.01,161.92,161.96,36819.0,158.7275,158.7765,158.6883,158.7275,36819.0
2024-04-25 14:55:00,161.98,162.12,161.9,162.11,26373.0,158.7471,158.8843,158.6687,158.8745,26373.0
2024-04-25 15:00:00,162.12,162.39,162.1,162.36,40777.0,158.8843,159.1489,158.8647,159.1195,40777.0
2024-04-25 15:05:00,162.35,162.38,162.27,162.33,51698.0,159.1097,159.1391,159.0313,159.0901,51698.0
2024-04-25 15:10:00,162.33,162.43,162.3,162.4,191964.0,159.0901,159.1881,159.0607,159.1587,191964.0
2024-04-25 15:15:00,162.42,162.55,162.39,162.53,40658.0,159.1783,159.3058,159.1489,159.2862,40658.0
2024-04-25 15:20:00,162.53,162.61,162.48,162.53,69081.0,159.2862,159.3646,159.2372,159.2862,69081.0
2024-04-25 15:25:00,162.52,162.58,162.48,162.54,155670.0,159.2764,159.3352,159.2372,159.296,155670.0
2024-04-25 15:30:00,162.54,162.55,162.44,162.45,39742.0,159.296,159.3058,159.1979,159.2077,39742.0
2024-04-25 15:35:00,162.45,162.45,162.32,162.38,41702.0,159.2077,159.2077,159.0803,159.1391,41702.0
2024-04-25 15:40:00,162.38,162.38,162.15,162.25,56332.0,159.1391,159.1391,158.9137,159.0117,56332.0
2024-04-25 15:45:00,162.24,162.27,162.1,162.13,75476.0,159.0019,159.0313,158.8647,158.8941,75476.0
2024-04-25 15:50:00,162.13,162.29,162.05,162.26,128448.0,158.8941,159.0509,158.8157,159.0215,128448.0
2024-04-25 15:55:00,162.26,162.36,162.21,162.28,511198.0,159.0215,159.1195,158.9725,159.0411,511198.0
2024-04-26 09:30:00,162.0,162.26,161.81,162.25,352909.0,158.7667,159.0215,158.5805,159.0117,352909.0
2024-04-26 09:35:00,162.25,162.54,162.15,162.48,181528.0,159.0117,159.296,158.9137,159.2372,181528.0
2024-04-26 09:40:00,162.48,162.66,162.44,162.6,48359.0,159.2372,159.4136,159.1979,159.3548,48359.0
2024-04-26 09:45:00,162.61,162.7,162.58,162.64,41467.0,159.3646,159.4528,159.3352,159.394,41467.0
2024-04-26 09:50:00,162.64,162.73,162.57,162.66,47530.0,159.394,159.4822,159.3254,159.4136,47530.0
2024-04-26 09:55:00,162.66,162.69,162.57,162.58,23975.0,159.4136,159.443,159.3254,159.3352,23975.0
2024-04-26 10:00:00,162.6,162.92,162.51,162.89,92484.0,159.3548,159.6684,159.2666,159.639,92484.0
2024-04-26 10:05:00,162.89,162.92,162.72,162.85,40332.0,159.639,159.6684,159.4724,159.5998,40332.0
2024-04-26 10:10:00,162.89,162.97,162.86,162.9,21681.0,159.639,159.7174,159.6096,159.6488,21681.0
2024-04-26 10:15:00,162.9,162.91,162.76,162.83,22077.0,159.6488,159.6586,159.5116,159.5802,22077.0
2024-04-26 10:20:00,162.82,162.87,162.73,162.82,21147.0,159.5704,159.6194,159.4822,159.5704,21147.0
2024-04-26 10:25:00,162.81,162.83,162.71,162.72,73487.0,159.5606,159.5802,159.4626,159.4724,73487.0
2024-04-26 10:30:00,162.72,162.85,162.63,162.8,89404.0,159.4724,159.5998,159.3842,159.5508,89404.0
2024-04-26 10:35:00,162.81,162.83,162.73,162.81,30884.0,159.5606,159.5802,159.4822,159.5606,30884.0
2024-04-26 10:40:00,162.8,162.82,162.61,162.64,18516.0,159.5508,159.5704,159.3646,159.394,18516.0
2024-04-26 10:45:00,162.63,162.68,162.58,162.64,62433.0,159.3842,159.4332,159.3352,159.394,62433.0
2024-04-26 10:50:00,162.63,162.69,162.51,162.69,42952.0,159.3842,159.443,159.2666,159.443,42952.0
2024-04-26 10:55:00,162.69,162.69,162.59,162.63,12164.0,159.443,159.443,159.345,159.3842,12164.0
2024-04-26 11:00:00,162.64,162.78,162.59,162.71,33464.0,159.394,159.5312,159.345,159.4626,33464.0
2024-04-26 11:05:00,162.69,162.73,162.54,162.56,15001.0,159.443,159.4822,159.296,159.3156,15001.0
2024-04-26 11:10:00,162.59,162.59,162.39,162.47,26910.0,159.345,159.345,159.1489,159.2274,26910.0
2024-04-26 11:15:00,162.46,162.52,162.4,162.47,30612.0,159.2175,159.2764,159.1587,159.2274,30612.0
2024-04-26 11:20:00,162.47,162.47,162.34,162.34,26633.0,159.2274,159.2274,159.0999,159.0999,26633.0
2024-04-26 11:25:00,162.33,162.43,162.32,162.41,35332.0,159.0901,159.1881,159.0803,159.1685,35332.0
2024-04-26 11:30:00,162.41,162.44,162.35,162.37,18575.0,159.1685,159.1979,159.1097,159.1293,18575.0
2024-04-26 11:35:00,162.38,162.45,162.37,162.42,33294.0,159.1391,159.2077,159.1293,159.1783,33294.0
2024-04-26 11:40:00,162.42,162.58,162.39,162.58,18171.0,159.1783,159.3352,159.1489,159.3352,18171.0
2024-04-26 11:45:00,162.58,162.59,162.53,162.56,18583.0,159.3352,159.345,159.2862,159.3156,18583.0
2024-04-26 11:50:00,162.55,162.56,162.46,162.53,41688.0,159.3058,159.3156,159.2175,159.2862,41688.0
2024-04-26 11:55:00,162.55,162.62,162.52,162.61,42229.0,159.3058,159.3744,159.2764,159.3646,42229.0
2024-04-26 12:00:00,162.61,162.61,162.51,162.58,17313.0,159.3646,159.3646,159.2666,159.3352,17313.0
2024-04-26 12:05:00,162.6,162.61,162.53,162.6,8544.0,159.3548,159.3646,159.2862,159.3548,8544.0
2024-04-26 12:10:00,162.6,162.67,162.58,162.67,28427.0,159.3548,159.4234,159.3352,159.4234,28427.0
2024-04-26 12:15:00,162.66,162.7,162.62,162.67,29973.0,159.4136,159.4528,159.3744,159.4234,29973.0
2024-04-26 12:20:00,162.66,162.71,162.64,162.68,21581.0,159.4136,159.4626,159.394,159.4332,21581.0
2024-04-26 12:25:00,162.69,162.72,162.66,162.7,15289.0,159.443,159.4724,159.4136,159.4528,15289.0
2024-04-26 12:30:00,162.71,162.75,162.68,162.74,12789.0,159.4626,159.5018,159.4332,159.492,12789.0
2024-04-26 12:35:00,162.73,162.79,162.73,162.75,16678.0,159.4822,159.541,159.4822,159.5018,16678.0
2024-04-26 12:40:00,162.75,162.81,162.72,162.75,37660.0,159.5018,159.5606,159.4724,159.5018,37660.0
2024-04-26 12:45:00,162.75,162.77,162.72,162.75,15930.0,159.5018,159.5214,159.4724,159.5018,15930.0
2024-04-26 12:50:00,162.76,162.82,162.74,162.81,10384.0,159.5116,159.5704,159.492,159.5606,10384.0
2024-04-26 12:55:00,162.81,162.85,162.8,162.85,10540.0,159.5606,159.5998,159.5508,159.5998,10540.0
2024-04-26 13:00:00,162.86,162.91,162.79,162.84,59643.0,159.6096,159.6586,159.541,159.59,59643.0
2024-04-26 13:05:00,162.84,162.85,162.77,162.8,30793.0,159.59,159.5998,159.5214,159.5508,30793.0
2024-04-26 13:10:00,162.8,162.86,162.8,162.86,39507.0,159.5508,159.6096,159.5508,159.6096,39507.0
2024-04-26 13:15:00,162.87,162.88,162.82,162.84,12371.0,159.6194,159.6292,159.5704,159.59,12371.0
2024-04-26 13:20:00,162.84,162.91,162.83,162.88,13292.0,159.59,159.6586,159.5802,159.6292,13292.0
2024-04-26 13:25:00,162.89,162.92,162.85,162.86,17342.0,159.639,159.6684,159.5998,159.6096,17342.0
2024-04-26 13:30:00,162.86,162.91,162.82,162.89,19510.0,159.6096,159.6586,159.5704,159.639,19510.0
2024-04-26 13:35:00,162.88,162.94,162.87,162.87,15494.0,159.6292,159.688,159.6194,159.6194,15494.0
2024-04-26 13:40:00,162.88,162.88,162.73,162.78,31453.0,159.6292,159.6292,159.4822,159.5312,31453.0
2024-04-26 13:45:00,162.8,162.91,162.79,162.9,30254.0,159.5508,159.6586,159.541,159.6488,30254.0
2024-04-26 13:50:00,162.9,162.95,162.88,162.92,65070.0,159.6488,159.6978,159.6292,159.6684,65070.0
2024-04-26 13:55:00,162.91,162.91,162.85,162.86,15425.0,159.6586,159.6586,159.5998,159.6096,15425.0
2024-04-26 14:00:00,162.87,162.9,162.81,162.87,52595.0,159.6194,159.6488,159.5606,159.6194,52595.0
2024-04-26 14:05:00,162.87,162.95,162.85,162.89,157760.0,159.6194,159.6978,159.5998,159.639,157760.0
2024-04-26 14:10:00,162.88,162.93,162.87,162.9,15591.0,159.6292,159.6782,159.6194,159.6488,15591.0
2024-04-26 14:15:00,162.89,162.91,162.82,162.84,50209.0,159.639,159.6586,159.5704,159.59,50209.0
2024-04-26 14:20:00,162.84,162.85,162.8,162.81,46206.0,159.59,159.5998,159.5508,159.5606,46206.0
2024-04-26 14:25:00,162.81,162.86,162.8,162.85,127637.0,159.5606,159.6096,159.5508,159.5998,127637.0
2024-04-26 14:30:00,162.85,162.85,162.73,162.75,84204.0,159.5998,159.5998,159.4822,159.5018,84204.0
2024-04-26 14:35:00,162.75,162.87,162.74,162.87,64327.0,159.5018,159.6194,159.492,159.6194,64327.0
2024-04-26 14:40:00,162.87,162.93,162.86,162.93,59381.0,159.6194,159.6782,159.6096,159.6782,59381.0
2024-04-26 14:45:00,162.93,162.96,162.89,162.91,25881.0,159.6782,159.7076,159.639,159.6586,25881.0
2024-04-26 14:50:00,162.93,162.93,162.87,162.89,10810.0,159.6782,159.6782,159.6194,159.639,10810.0
2024-04-26 14:55:00,162.87,162.99,162.83,162.98,28075.0,159.6194,159.737,159.5802,159.7272,28075.0
2024-04-26 15:00:00,162.97,162.97,162.88,162.94,57823.0,159.7174,159.7174,159.6292,159.688,57823.0
2024-04-26 15:05:00,162.95,162.98,162.91,162.97,20564.0,159.6978,159.7272,159.6586,159.7174,20564.0
2024-04-26 15:10:00,162.97,162.99,162.91,162.94,20156.0,159.7174,159.737,159.6586,159.688,20156.0
2024-04-26 15:15:00,162.92,162.94,162.87,162.9,19623.0,159.6684,159.688,159.6194,159.6488,19623.0
2024-04-26 15:20:00,162.89,162.92,162.87,162.89,64230.0,159.639,159.6684,159.6194,159.639,64230.0
2024-04-26 15:25:00,162.89,162.91,162.85,162.91,47223.0,159.639,159.6586,159.5998,159.6586,47223.0
2024-04-26 15:30:00,162.9,162.9,162.72,162.75,79829.0,159.6488,159.6488,159.4724,159.5018,79829.0
2024-04-26 15:35:00,162.75,162.78,162.64,162.66,38063.0,159.5018,159.5312,159.394,159.4136,38063.0
2024-04-26 15:40:00,162.64,162.69,162.52,162.54,55744.0,159.394,159.443,159.2764,159.296,55744.0
2024-04-26 15:45:00,162.54,162.68,162.53,162.64,72709.0,159.296,159.4332,159.2862,159.394,72709.0
2024-04-26 15:50:00,162.64,162.66,162.57,162.61,105328.0,159.394,159.4136,159.3254,159.3646,105328.0
2024-04-26 15:55:00,162.62,162.65,162.41,162.41,322059.0,159.3744,159.4038,159.1685,159.1685,322059.0
2024-04-29 09:30:00,162.95,163.55,162.89,163.55,109117.0,159.6978,160.2858,159.639,160.2858,109117.0
2024-04-29 09:35:00,163.49,163.55,163.32,163.47,30695.0,160.227,160.2858,160.0604,160.2074,30695.0
2024-04-29 09:40:00,163.45,163.5,163.23,163.33,57715.0,160.1878,160.2368,159.9722,160.0702,57715.0
2024-04-29 09:45:00,163.3,163.42,163.26,163.41,114711.0,160.0408,160.1584,160.0016,160.1486,114711.0
2024-04-29 09:50:00,163.39,163.41,163.27,163.29,27389.0,160.129,160.1486,160.0114,160.031,27389.0
2024-04-29 09:55:00,163.27,163.29,163.12,163.18,19248.0,160.0114,160.031,159.8644,159.9232,19248.0
2024-04-29 10:00:00,163.18,163.36,163.18,163.31,18771.0,159.9232,160.0996,159.9232,160.0506,18771.0
2024-04-29 10:05:00,163.31,163.33,163.25,163.27,36219.0,160.0506,160.0702,159.9918,160.0114,36219.0
2024-04-29 10:10:00,163.25,163.4,163.25,163.38,33736.0,159.9918,160.1388,159.9918,160.1192,33736.0
2024-04-29 10:15:00,163.4,163.55,163.4,163.4,26948.0,160.1388,160.2858,160.1388,160.1388,26948.0
2024-04-29 10:20:00,163.42,163.5,163.41,163.48,17566.0,160.1584,160.2368,160.1486,160.2172,17566.0
2024-04-29 10:25:00,163.48,163.52,163.45,163.5,86326.0,160.2172,160.2564,160.1878,160.2368,86326.0
2024-04-29 10:30:00,163.5,163.58,163.49,163.56,63178.0,160.2368,160.3152,160.227,160.2956,63178.0
2024-04-29 10:35:00,163.55,163.56,163.38,163.46,49357.0,160.2858,160.2956,160.1192,160.1976,49357.0
2024-04-29 10:40:00,163.45,163.48,163.38,163.47,25545.0,160.1878,160.2172,160.1192,160.2074,25545.0
2024-04-29 10:45:00,163.47,163.48,163.33,163.37,49950.0,160.2074,160.2172,160.0702,160.1094,49950.0
2024-04-29 10:50:00,163.36,163.39,163.35,163.39,10304.0,160.0996,160.129,160.0898,160.129,10304.0
2024-04-29 10:55:00,163.4,163.48,163.37,163.44,25946.0,160.1388,160.2172,160.1094,160.178,25946.0
2024-04-29 11:00:00,163.44,163.44,163.37,163.4,33637.0,160.178,160.178,160.1094,160.1388,33637.0
2024-04-29 11:05:00,163.41,163.42,163.36,163.38,47728.0,160.1486,160.1584,160.0996,160.1192,47728.0
2024-04-29 11:10:00,163.38,163.44,163.35,163.42,29232.0,160.1192,160.178,160.0898,160.1584,29232.0
2024-04-29 11:15:00,163.42,163.47,163.41,163.43,11743.0,160.1584,160.2074,160.1486,160.1682,11743.0
2024-04-29 11:20:00,163.44,163.45,163.4,163.44,18244.0,160.178,160.1878,160.1388,160.178,18244.0
2024-04-29 11:25:00,163.45,163.47,163.4,163.43,9543.0,160.1878,160.2074,160.1388,160.1682,9543.0
2024-04-29 11:30:00,163.42,163.42,163.33,163.35,26391.0,160.1584,160.1584,160.0702,160.0898,26391.0
2024-04-29 11:35:00,163.34,163.4,163.31,163.36,47247.0,160.08,160.1388,160.0506,160.0996,47247.0
2024-04-29 11:40:00,163.36,163.43,163.33,163.4,45546.0,160.0996,160.1682,160.0702,160.1388,45546.0
2024-04-29 11:45:00,163.39,163.39,163.32,163.34,29116.0,160.129,160.129,160.0604,160.08,29116.0
2024-04-29 11:50:00,163.34,163.38,163.34,163.36,6818.0,160.08,160.1192,160.08,160.0996,6818.0
2024-04-29 11:55:00,163.36,163.48,163.35,163.46,11602.0,160.0996,160.2172,160.0898,160.1976,11602.0
2024-04-29 12:00:00,163.45,163.5,163.42,163.49,16428.0,160.1878,160.2368,160.1584,160.227,16428.0
2024-04-29 12:05:00,163.47,163.55,163.47,163.54,25940.0,160.2074,160.2858,160.2074,160.276,25940.0
2024-04-29 12:10:00,163.53,163.56,163.53,163.54,29955.0,160.2662,160.2956,160.2662,160.276,29955.0
2024-04-29 12:15:00,163.55,163.6,163.55,163.58,10167.0,160.2858,160.3348,160.2858,160.3152,10167.0
2024-04-29 12:20:00,163.57,163.63,163.57,163.59,10078.0,160.3054,160.3642,160.3054,160.325,10078.0
2024-04-29 12:25:00,163.58,163.61,163.56,163.61,10688.0,160.3152,160.3446,160.2956,160.3446,10688.0
2024-04-29 12:30:00,163.62,163.69,163.59,163.67,14927.0,160.3544,160.423,160.325,160.4034,14927.0
2024-04-29 12:35:00,163.66,163.69,163.64,163.64,5763.0,160.3936,160.423,160.374,160.374,5763.0
2024-04-29 12:40:00,163.65,163.66,163.54,163.59,35717.0,160.3838,160.3936,160.276,160.325,35717.0
2024-04-29 12:45:00,163.59,163.61,163.55,163.55,13865.0,160.325,160.3446,160.2858,160.2858,13865.0
2024-04-29 12:50:00,163.54,163.56,163.48,163.48,10462.0,160.276,160.2956,160.2172,160.2172,10462.0
2024-04-29 12:55:00,163.48,163.52,163.47,163.51,11078.0,160.2172,160.2564,160.2074,160.2466,11078.0
2024-04-29 13:00:00,163.5,163.57,163.5,163.56,76465.0,160.2368,160.3054,160.2368,160.2956,76465.0
2024-04-29 13:05:00,163.56,163.56,163.48,163.55,12227.0,160.2956,160.2956,160.2172,160.2858,12227.0
2024-04-29 13:10:00,163.54,163.54,163.48,163.52,43387.0,160.276,160.276,160.2172,160.2564,43387.0
2024-04-29 13:15:00,163.52,163.54,163.5,163.53,8106.0,160.2564,160.276,160.2368,160.2662,8106.0
2024-04-29 13:20:00,163.54,163.6,163.54,163.59,9296.0,160.276,160.3348,160.276,160.325,9296.0
2024-04-29 13:25:00,163.59,163.61,163.57,163.59,8644.0,160.325,160.3446,160.3054,160.325,8644.0
2024-04-29 13:30:00,163.59,163.6,163.54,163.59,12276.0,160.325,160.3348,160.276,160.325,12276.0
2024-04-29 13:35:00,163.59,163.62,163.59,163.59,9428.0,160.325,160.3544,160.325,160.325,9428.0
2024-04-29 13:40:00,163.59,163.61,163.56,163.58,38430.0,160.325,160.3446,160.2956,160.3152,38430.0
2024-04-29 13:45:00,163.58,163.59,163.55,163.56,43346.0,160.3152,160.325,160.2858,160.2956,43346.0
2024-04-29 13:50:00,163.55,163.59,163.54,163.54,9015.0,160.2858,160.325,160.276,160.276,9015.0
2024-04-29 13:55:00,163.53,163.55,163.5,163.52,12094.0,160.2662,160.2858,160.2368,160.2564,12094.0
2024-04-29 14:00:00,163.51,163.51,163.4,163.5,21326.0,160.2466,160.2466,160.1388,160.2368,21326.0
2024-04-29 14:05:00,163.49,163.55,163.48,163.54,28294.0,160.227,160.2858,160.2172,160.276,28294.0
2024-04-29 14:10:00,163.53,163.56,163.52,163.55,49893.0,160.2662,160.2956,160.2564,160.2858,49893.0
2024-04-29 14:15:00,163.54,163.58,163.51,163.52,16605.0,160.276,160.3152,160.2466,160.2564,16605.0
2024-04-29 14:20:00,163.52,163.54,163.49,163.5,19330.0,160.2564,160.276,160.227,160.2368,19330.0
2024-04-29 14:25:00,163.49,163.52,163.47,163.47,14333.0,160.227,160.2564,160.2074,160.2074,14333.0
2024-04-29 14:30:00,163.47,163.47,163.16,163.28,105615.0,160.2074,160.2074,159.9036,160.0212,105615.0
2024-04-29 14:35:00,163.29,163.31,163.24,163.29,21920.0,160.031,160.0506,159.982,160.031,21920.0
2024-04-29 14:40:00,163.29,163.42,163.29,163.4,61122.0,160.031,160.1584,160.031,160.1388,61122.0
2024-04-29 14:45:00,163.39,163.41,163.38,163.41,14635.0,160.129,160.1486,160.1192,160.1486,14635.0
2024-04-29 14:50:00,163.4,163.43,163.37,163.39,18651.0,160.1388,160.1682,160.1094,160.129,18651.0
2024-04-29 14:55:00,163.4,163.48,163.4,163.44,27152.0,160.1388,160.2172,160.1388,160.178,27152.0
2024-04-29 15:00:00,163.43,163.43,162.82,162.97,159977.0,160.1682,160.1682,159.5704,159.7174,159977.0
2024-04-29 15:05:00,162.96,163.07,162.82,163.06,58354.0,159.7076,159.8154,159.5704,159.8056,58354.0
2024-04-29 15:10:00,163.06,163.14,163.01,163.11,35624.0,159.8056,159.884,159.7566,159.8546,35624.0
2024-04-29 15:15:00,163.1,163.17,163.07,163.14,35793.0,159.8448,159.9134,159.8154,159.884,35793.0
2024-04-29 15:20:00,163.14,163.24,163.09,163.11,33361.0,159.884,159.982,159.835,159.8546,33361.0
2024-04-29 15:25:00,163.12,163.17,163.07,163.14,43058.0,159.8644,159.9134,159.8154,159.884,43058.0
2024-04-29 15:30:00,163.14,163.21,163.11,163.2,34567.0,159.884,159.9526,159.8546,159.9428,34567.0
2024-04-29 15:35:00,163.2,163.21,163.1,163.16,45860.0,159.9428,159.9526,159.8448,159.9036,45860.0
2024-04-29 15:40:00,163.14,163.29,163.1,163.26,106043.0,159.884,160.031,159.8448,160.0016,106043.0
2024-04-29 15:45:00,163.26,163.28,163.16,163.17,50162.0,160.0016,160.0212,159.9036,159.9134,50162.0
2024-04-29 15:50:00,163.17,163.51,163.17,163.5,112777.0,159.9134,160.2466,159.9134,160.2368,112777.0
2024-04-29 15:55:00,163.51,163.65,163.46,163.63,214007.0,160.2466,160.3838,160.1976,160.3642,214007.0
2024-04-30 09:30:00,162.85,162.85,162.46,162.58,97570.0,159.5998,159.5998,159.2175,159.3352,97570.0
2024-04-30 09:35:00,162.59,162.83,162.52,162.68,124087.0,159.345,159.5802,159.2764,159.4332,124087.0
2024-04-30 09:40:00,162.66,162.84,162.62,162.83,84918.0,159.4136,159.59,159.3744,159.5802,84918.0
2024-04-30 09:45:00,162.83,162.95,162.8,162.91,151871.0,159.5802,159.6978,159.5508,159.6586,151871.0
2024-04-30 09:50:00,162.91,162.93,162.62,162.63,33420.0,159.6586,159.6782,159.3744,159.3842,33420.0
2024-04-30 09:55:00,162.63,162.73,162.61,162.7,20851.0,159.3842,159.4822,159.3646,159.4528,20851.0
2024-04-30 10:00:00,162.71,162.84,162.64,162.83,71369.0,159.4626,159.59,159.394,159.5802,71369.0
2024-04-30 10:05:00,162.83,162.95,162.82,162.86,64403.0,159.5802,159.6978,159.5704,159.6096,64403.0
2024-04-30 10:10:00,162.86,162.88,162.74,162.84,53396.0,159.6096,159.6292,159.492,159.59,53396.0
2024-04-30 10:15:00,162.83,162.94,162.79,162.88,14718.0,159.5802,159.688,159.541,159.6292,14718.0
2024-04-30 10:20:00,162.87,162.91,162.77,162.85,20232.0,159.6194,159.6586,159.5214,159.5998,20232.0
2024-04-30 10:25:00,162.86,162.86,162.66,162.68,27586.0,159.6096,159.6096,159.4136,159.4332,27586.0
2024-04-30 10:30:00,162.66,162.69,162.51,162.56,67118.0,159.4136,159.443,159.2666,159.3156,67118.0
2024-04-30 10:35:00,162.55,162.65,162.5,162.63,52965.0,159.3058,159.4038,159.2568,159.3842,52965.0
2024-04-30 10:40:00,162.63,162.79,162.63,162.78,10109.0,159.3842,159.541,159.3842,159.5312,10109.0
2024-04-30 10:45:00,162.78,162.95,162.78,162.9,13625.0,159.5312,159.6978,159.5312,159.6488,13625.0
2024-04-30 10:50:00,162.9,162.91,162.82,162.85,9499.0,159.6488,159.6586,159.5704,159.5998,9499.0
2024-04-30 10:55:00,162.84,162.85,162.75,162.79,22868.0,159.59,159.5998,159.5018,159.541,22868.0
2024-04-30 11:00:00,162.78,162.79,162.64,162.67,33472.0,159.5312,159.541,159.394,159.4234,33472.0
2024-04-30 11:05:00,162.66,162.68,162.39,162.41,41716.0,159.4136,159.4332,159.1489,159.1685,41716.0
2024-04-30 11:10:00,162.41,162.42,162.14,162.19,42031.0,159.1685,159.1783,158.9039,158.9529,42031.0
2024-04-30 11:15:00,162.16,162.33,162.13,162.25,35401.0,158.9235,159.0901,158.8941,159.0117,35401.0
2024-04-30 11:20:00,162.24,162.28,162.21,162.23,29241.0,159.0019,159.0411,158.9725,158.9921,29241.0
2024-04-30 11:25:00,162.24,162.33,162.23,162.29,33795.0,159.0019,159.0901,158.9921,159.0509,33795.0
2024-04-30 11:30:00,162.31,162.31,162.09,162.21,70662.0,159.0705,159.0705,158.8549,158.9725,70662.0
2024-04-30 11:35:00,162.22,162.25,162.16,162.23,37521.0,158.9823,159.0117,158.9235,158.9921,37521.0
2024-04-30 11:40:00,162.23,162.25,162.1,162.13,49563.0,158.9921,159.0117,158.8647,158.8941,49563.0
2024-04-30 11:45:00,162.12,162.19,162.11,162.16,49497.0,158.8843,158.9529,158.8745,158.9235,49497.0
2024-04-30 11:50:00,162.16,162.18,162.08,162.11,12603.0,158.9235,158.9431,158.8451,158.8745,12603.0
2024-04-30 11:55:00,162.13,162.26,162.13,162.23,24983.0,158.8941,159.0215,158.8941,158.9921,24983.0
2024-04-30 12:00:00,162.23,162.25,162.11,162.16,34904.0,158.9921,159.0117,158.8745,158.9235,34904.0
2024-04-30 12:05:00,162.16,162.21,162.09,162.2,43363.0,158.9235,158.9725,158.8549,158.9627,43363.0
2024-04-30 12:10:00,162.2,162.28,162.19,162.28,23314.0,158.9627,159.0411,158.9529,159.0411,23314.0
2024-04-30 12:15:00,162.26,162.29,162.23,162.28,8315.0,159.0215,159.0509,158.9921,159.0411,8315.0
2024-04-30 12:20:00,162.3,162.36,162.28,162.28,25454.0,159.0607,159.1195,159.0411,159.0411,25454.0
2024-04-30 12:25:00,162.28,162.34,162.21,162.21,9471.0,159.0411,159.0999,158.9725,158.9725,9471.0
2024-04-30 12:30:00,162.22,162.22,161.8,161.83,76057.0,158.9823,158.9823,158.5707,158.6001,76057.0
2024-04-30 12:35:00,161.84,161.97,161.83,161.86,28925.0,158.6099,158.7373,158.6001,158.6295,28925.0
2024-04-30 12:40:00,161.87,161.91,161.76,161.83,29643.0,158.6393,158.6785,158.5315,158.6001,29643.0
2024-04-30 12:45:00,161.82,161.87,161.77,161.83,36273.0,158.5903,158.6393,158.5413,158.6001,36273.0
2024-04-30 12:50:00,161.84,161.87,161.82,161.84,21146.0,158.6099,158.6393,158.5903,158.6099,21146.0
2024-04-30 12:55:00,161.84,161.92,161.82,161.86,26209.0,158.6099,158.6883,158.5903,158.6295,26209.0
2024-04-30 13:00:00,161.85,161.94,161.77,161.82,13622.0,158.6197,158.7079,158.5413,158.5903,13622.0
2024-04-30 13:05:00,161.81,161.91,161.77,161.89,31515.0,158.5805,158.6785,158.5413,158.6589,31515.0
2024-04-30 13:10:00,161.88,161.92,161.75,161.82,57931.0,158.6491,158.6883,158.5217,158.5903,57931.0
2024-04-30 13:15:00,161.83,161.84,161.75,161.82,61171.0,158.6001,158.6099,158.5217,158.5903,61171.0
2024-04-30 13:20:00,161.83,161.92,161.83,161.87,26198.0,158.6001,158.6883,158.6001,158.6393,26198.0
2024-04-30 13:25:00,161.87,161.96,161.84,161.84,21887.0,158.6393,158.7275,158.6099,158.6099,21887.0
2024-04-30 13:30:00,161.85,161.88,161.81,161.88,16958.0,158.6197,158.6491,158.5805,158.6491,16958.0
2024-04-30 13:35:00,161.88,161.94,161.88,161.93,15712.0,158.6491,158.7079,158.6491,158.6981,15712.0
2024-04-30 13:40:00,161.93,162.03,161.85,161.91,61261.0,158.6981,158.7961,158.6197,158.6785,61261.0
2024-04-30 13:45:00,161.92,162.04,161.91,162.02,28736.0,158.6883,158.8059,158.6785,158.7863,28736.0
2024-04-30 13:50:00,162.03,162.11,162.02,162.1,34479.0,158.7961,158.8745,158.7863,158.8647,34479.0
2024-04-30 13:55:00,162.11,162.16,162.06,162.14,19587.0,158.8745,158.9235,158.8255,158.9039,19587.0
2024-04-30 14:00:00,162.15,162.23,162.15,162.21,25344.0,158.9137,158.9921,158.9137,158.9725,25344.0
2024-04-30 14:05:00,162.2,162.2,162.06,162.07,21401.0,158.9627,158.9627,158.8255,158.8353,21401.0
2024-04-30 14:10:00,162.07,162.11,162.02,162.03,45206.0,158.8353,158.8745,158.7863,158.7961,45206.0
2024-04-30 14:15:00,162.03,162.05,161.98,162.0,35076.0,158.7961,158.8157,158.7471,158.7667,35076.0
2024-04-30 14:20:00,162.01,162.07,161.98,161.99,28391.0,158.7765,158.8353,158.7471,158.7569,28391.0
2024-04-30 14:25:00,161.98,162.03,161.83,161.86,32479.0,158.7471,158.7961,158.6001,158.6295,32479.0
2024-04-30 14:30:00,161.86,161.98,161.84,161.97,35753.0,158.6295,158.7471,158.6099,158.7373,35753.0
2024-04-30 14:35:00,161.97,162.01,161.92,161.99,38525.0,158.7373,158.7765,158.6883,158.7569,38525.0
2024-04-30 14:40:00,161.98,161.99,161.87,161.89,17629.0,158.7471,158.7569,158.6393,158.6589,17629.0
2024-04-30 14:45:00,161.9,161.91,161.77,161.78,17787.0,158.6687,158.6785,158.5413,158.5511,17787.0
2024-04-30 14:50:00,161.77,161.77,161.62,161.67,47053.0,158.5413,158.5413,158.3943,158.4433,47053.0
2024-04-30 14:55:00,161.67,161.79,161.66,161.78,35869.0,158.4433,158.5609,158.4335,158.5511,35869.0
2024-04-30 15:00:00,161.78,161.9,161.76,161.86,73914.0,158.5511,158.6687,158.5315,158.6295,73914.0
2024-04-30 15:05:00,161.87,161.9,161.82,161.84,33532.0,158.6393,158.6687,158.5903,158.6099,33532.0
2024-04-30 15:10:00,161.84,161.88,161.81,161.81,24375.0,158.6099,158.6491,158.5805,158.5805,24375.0
2024-04-30 15:15:00,161.81,161.81,161.64,161.65,45775.0,158.5805,158.5805,158.4139,158.4237,45775.0
2024-04-30 15:20:00,161.65,161.71,161.55,161.59,50668.0,158.4237,158.4825,158.3257,158.3649,50668.0
2024-04-30 15:25:00,161.59,161.7,161.57,161.66,64852.0,158.3649,158.4727,158.3453,158.4335,64852.0
2024-04-30 15:30:00,161.66,161.71,161.59,161.67,96586.0,158.4335,158.4825,158.3649,158.4433,96586.0
2024-04-30 15:35:00,161.67,161.69,161.49,161.54,41352.0,158.4433,158.4629,158.2669,158.3159,41352.0
2024-04-30 15:40:00,161.53,161.68,161.53,161.57,43212.0,158.3061,158.4531,158.3061,158.3453,43212.0
2024-04-30 15:45:00,161.58,161.73,161.54,161.7,99732.0,158.3551,158.5021,158.3159,158.4727,99732.0
2024-04-30 15:50:00,161.7,161.7,161.36,161.42,308830.0,158.4727,158.4727,158.1395,158.1983,308830.0
2024-04-30 15:55:00,161.43,161.44,161.17,161.18,295976.0,158.2081,158.2179,157.9533,157.9631,295976.0
2024-05-01 09:30:00,160.76,161.27,160.62,161.22,160769.0,157.5515,158.0513,157.4143,158.0023,160769.0
2024-05-01 09:35:00,161.22,161.24,160.88,160.91,168962.0,158.0023,158.0219,157.6691,157.6985,168962.0
2024-05-01 09:40:00,160.9,160.91,160.51,160.53,68189.0,157.6887,157.6985,157.3065,157.3261,68189.0
2024-05-01 09:45:00,160.54,160.56,160.38,160.56,114348.0,157.3359,157.3555,157.1791,157.3555,114348.0
2024-05-01 09:50:00,160.55,160.61,160.42,160.43,66005.0,157.3457,157.4045,157.2183,157.2281,66005.0
2024-05-01 09:55:00,160.43,160.61,160.42,160.6,25943.0,157.2281,157.4045,157.2183,157.3947,25943.0
2024-05-01 10:00:00,160.61,160.73,160.36,160.5,91418.0,157.4045,157.5221,157.1595,157.2967,91418.0
2024-05-01 10:05:00,160.48,160.64,160.46,160.57,40039.0,157.2771,157.4339,157.2575,157.3653,40039.0
2024-05-01 10:10:00,160.58,160.63,160.48,160.6,52347.0,157.3751,157.4241,157.2771,157.3947,52347.0
2024-05-01 10:15:00,160.59,160.64,160.46,160.5,37501.0,157.3849,157.4339,157.2575,157.2967,37501.0
2024-05-01 10:20:00,160.52,160.56,160.4,160.4,26859.0,157.3163,157.3555,157.1987,157.1987,26859.0
2024-05-01 10:25:00,160.4,160.52,160.4,160.45,42910.0,157.1987,157.3163,157.1987,157.2477,42910.0
2024-05-01 10:30:00,160.45,160.47,160.35,160.42,29093.0,157.2477,157.2673,157.1497,157.2183,29093.0
2024-05-01 10:35:00,160.44,160.44,160.33,160.34,45589.0,157.2379,157.2379,157.1301,157.1399,45589.0
2024-05-01 10:40:00,160.32,160.33,160.18,160.3,47342.0,157.1203,157.1301,156.9831,157.1007,47342.0
2024-05-01 10:45:00,160.29,160.4,160.27,160.39,80254.0,157.0909,157.1987,157.0713,157.1889,80254.0
2024-05-01 10:50:00,160.4,160.49,160.36,160.46,26904.0,157.1987,157.2869,157.1595,157.2575,26904.0
2024-05-01 10:55:00,160.45,160.56,160.43,160.54,21050.0,157.2477,157.3555,157.2281,157.3359,21050.0
2024-05-01 11:00:00,160.55,160.59,160.5,160.59,37415.0,157.3457,157.3849,157.2967,157.3849,37415.0
2024-05-01 11:05:00,160.6,160.64,160.53,160.54,41736.0,157.3947,157.4339,157.3261,157.3359,41736.0
2024-05-01 11:10:00,160.55,160.56,160.45,160.47,28525.0,157.3457,157.3555,157.2477,157.2673,28525.0
2024-05-01 11:15:00,160.47,160.48,160.37,160.4,36718.0,157.2673,157.2771,157.1693,157.1987,36718.0
2024-05-01 11:20:00,160.39,160.5,160.36,160.48,39530.0,157.1889,157.2967,157.1595,157.2771,39530.0
2024-05-01 11:25:00,160.48,160.56,160.47,160.55,50162.0,157.2771,157.3555,157.2673,157.3457,50162.0
2024-05-01 11:30:00,160.56,160.58,160.48,160.55,35616.0,157.3555,157.3751,157.2771,157.3457,35616.0
2024-05-01 11:35:00,160.56,160.57,160.47,160.57,27220.0,157.3555,157.3653,157.2673,157.3653,27220.0
2024-05-01 11:40:00,160.58,160.66,160.57,160.64,35618.0,157.3751,157.4535,157.3653,157.4339,35618.0
2024-05-01 11:45:00,160.65,160.7,160.56,160.57,19370.0,157.4437,157.4927,157.3555,157.3653,19370.0
2024-05-01 11:50:00,160.57,160.6,160.51,160.55,26434.0,157.3653,157.3947,157.3065,157.3457,26434.0
2024-05-01 11:55:00,160.56,160.6,160.53,160.55,18319.0,157.3555,157.3947,157.3261,157.3457,18319.0
2024-05-01 12:00:00,160.55,160.65,160.49,160.65,40009.0,157.3457,157.4437,157.2869,157.4437,40009.0
2024-05-01 12:05:00,160.66,160.68,160.63,160.67,72440.0,157.4535,157.4731,157.4241,157.4633,72440.0
2024-05-01 12:10:00,160.67,160.8,160.67,160.77,68545.0,157.4633,157.5907,157.4633,157.5613,68545.0
2024-05-01 12:15:00,160.77,160.78,160.71,160.73,43155.0,157.5613,157.5711,157.5025,157.5221,43155.0
2024-05-01 12:20:00,160.73,160.74,160.67,160.7,15727.0,157.5221,157.5319,157.4633,157.4927,15727.0
2024-05-01 12:25:00,160.7,160.82,160.7,160.78,42776.0,157.4927,157.6103,157.4927,157.5711,42776.0
2024-05-01 12:30:00,160.77,160.78,160.7,160.71,69118.0,157.5613,157.5711,157.4927,157.5025,69118.0
2024-05-01 12:35:00,160.7,160.73,160.6,160.64,27317.0,157.4927,157.5221,157.3947,157.4339,27317.0
2024-05-01 12:40:00,160.65,160.68,160.6,160.61,76279.0,157.4437,157.4731,157.3947,157.4045,76279.0
2024-05-01 12:45:00,160.61,160.67,160.61,160.67,24035.0,157.4045,157.4633,157.4045,157.4633,24035.0
2024-05-01 12:50:00,160.65,160.65,160.56,160.62,27479.0,157.4437,157.4437,157.3555,157.4143,27479.0
2024-05-01 12:55:00,160.62,160.64,160.56,160.58,29780.0,157.4143,157.4339,157.3555,157.3751,29780.0
2024-05-01 13:00:00,160.57,160.64,160.54,160.55,38756.0,157.3653,157.4339,157.3359,157.3457,38756.0
2024-05-01 13:05:00,160.54,160.56,160.5,160.53,39271.0,157.3359,157.3555,157.2967,157.3261,39271.0
2024-05-01 13:10:00,160.53,160.56,160.49,160.49,37116.0,157.3261,157.3555,157.2869,157.2869,37116.0
2024-05-01 13:15:00,160.49,160.54,160.46,160.5,32790.0,157.2869,157.3359,157.2575,157.2967,32790.0
2024-05-01 13:20:00,160.5,160.67,160.5,160.63,44198.0,157.2967,157.4633,157.2967,157.4241,44198.0
2024-05-01 13:25:00,160.63,160.69,160.61,160.67,70111.0,157.4241,157.4829,157.4045,157.4633,70111.0
2024-05-01 13:30:00,160.67,160.8,160.66,160.79,69862.0,157.4633,157.5907,157.4535,157.5809,69862.0
2024-05-01 13:35:00,160.8,160.87,160.77,160.77,140308.0,157.5907,157.6593,157.5613,157.5613,140308.0
2024-05-01 13:40:00,160.77,160.78,160.67,160.69,38920.0,157.5613,157.5711,157.4633,157.4829,38920.0
2024-05-01 13:45:00,160.69,160.76,160.66,160.73,71324.0,157.4829,157.5515,157.4535,157.5221,71324.0
2024-05-01 13:50:00,160.73,160.73,160.64,160.67,28416.0,157.5221,157.5221,157.4339,157.4633,28416.0
2024-05-01 13:55:00,160.69,160.71,160.62,160.69,36627.0,157.4829,157.5025,157.4143,157.4829,36627.0
2024-05-01 14:00:00,160.68,160.97,160.61,160.94,264880.0,157.4731,157.7573,157.4045,157.7279,264880.0
2024-05-01 14:05:00,160.94,161.02,160.69,160.76,109040.0,157.7279,157.8063,157.4829,157.5515,109040.0
2024-05-01 14:10:00,160.75,160.81,160.61,160.74,51057.0,157.5417,157.6005,157.4045,157.5319,51057.0
2024-05-01 14:15:00,160.75,160.86,160.74,160.8,80006.0,157.5417,157.6495,157.5319,157.5907,80006.0
2024-05-01 14:20:00,160.78,160.9,160.75,160.85,31410.0,157.5711,157.6887,157.5417,157.6397,31410.0
2024-05-01 14:25:00,160.84,161.2,160.83,161.19,93212.0,157.6299,157.9827,157.6201,157.9729,93212.0
2024-05-01 14:30:00,161.19,161.29,160.49,161.24,158711.0,157.9729,158.0709,157.2869,158.0219,158711.0
2024-05-01 14:35:00,161.22,161.55,160.58,161.51,261617.0,158.0023,158.3257,157.3751,158.2865,261617.0
2024-05-01 14:40:00,161.51,162.34,161.42,162.33,267427.0,158.2865,159.0999,158.1983,159.0901,267427.0
2024-05-01 14:45:00,162.34,162.34,161.84,162.33,184374.0,159.0999,159.0999,158.6099,159.0901,184374.0
2024-05-01 14:50:00,162.33,162.63,162.33,162.57,161762.0,159.0901,159.3842,159.0901,159.3254,161762.0
2024-05-01 14:55:00,162.56,162.63,162.32,162.55,116822.0,159.3156,159.3842,159.0803,159.3058,116822.0
2024-05-01 15:00:00,162.56,162.81,162.31,162.31,214184.0,159.3156,159.5606,159.0705,159.0705,214184.0
2024-05-01 15:05:00,162.33,162.64,162.17,162.5,138785.0,159.0901,159.394,158.9333,159.2568,138785.0
2024-05-01 15:10:00,162.5,162.56,162.28,162.39,128461.0,159.2568,159.3156,159.0411,159.1489,128461.0
2024-05-01 15:15:00,162.41,162.54,162.18,162.23,86782.0,159.1685,159.296,158.9431,158.9921,86782.0
2024-05-01 15:20:00,162.21,162.34,161.91,162.32,153263.0,158.9725,159.0999,158.6785,159.0803,153263.0
2024-05-01 15:25:00,162.31,162.47,162.02,162.08,82209.0,159.0705,159.2274,158.7863,158.8451,82209.0
2024-05-01 15:30:00,162.05,162.05,161.63,161.68,167074.0,158.8157,158.8157,158.4041,158.4531,167074.0
2024-05-01 15:35:00,161.7,161.7,161.12,161.32,162154.0,158.4727,158.4727,157.9043,158.1003,162154.0
2024-05-01 15:40:00,161.32,161.52,161.17,161.35,136457.0,158.1003,158.2963,157.9533,158.1297,136457.0
2024-05-01 15:45:00,161.32,161.58,161.16,161.42,160258.0,158.1003,158.3551,157.9435,158.1983,160258.0
2024-05-01 15:50:00,161.41,161.41,160.76,160.78,266523.0,158.1885,158.1885,157.5515,157.5711,266523.0
2024-05-01 15:55:00,160.77,160.85,160.56,160.59,402810.0,157.5613,157.6397,157.3555,157.3849,402810.0
2024-05-02 09:30:00,161.65,161.84,161.27,161.29,130839.0,158.4237,158.6099,158.0513,158.0709,130839.0
2024-05-02 09:35:00,161.26,161.26,160.85,160.91,57960.0,158.0415,158.0415,157.6397,157.6985,57960.0
2024-05-02 09:40:00,160.94,161.01,160.73,160.74,82372.0,157.7279,157.7965,157.5221,157.5319,82372.0
2024-05-02 09:45:00,160.77,160.8,160.61,160.65,91313.0,157.5613,157.5907,157.4045,157.4437,91313.0
2024-05-02 09:50:00,160.64,160.85,160.64,160.71,75058.0,157.4339,157.6397,157.4339,157.5025,75058.0
2024-05-02 09:55:00,160.72,160.77,160.66,160.73,13905.0,157.5123,157.5613,157.4535,157.5221,13905.0
2024-05-02 10:00:00,160.76,160.77,160.37,160.5,71854.0,157.5515,157.5613,157.1693,157.2967,71854.0
2024-05-02 10:05:00,160.51,160.56,160.09,160.15,68637.0,157.3065,157.3555,156.8949,156.9537,68637.0
2024-05-02 10:10:00,160.14,160.48,160.1,160.47,45660.0,156.9439,157.2771,156.9047,157.2673,45660.0
2024-05-02 10:15:00,160.47,160.63,160.47,160.62,220133.0,157.2673,157.4241,157.2673,157.4143,220133.0
2024-05-02 10:20:00,160.6,160.89,160.54,160.85,63266.0,157.3947,157.6789,157.3359,157.6397,63266.0
2024-05-02 10:25:00,160.87,160.91,160.79,160.87,53245.0,157.6593,157.6985,157.5809,157.6593,53245.0
2024-05-02 10:30:00,160.87,160.99,160.82,160.86,26680.0,157.6593,157.7769,157.6103,157.6495,26680.0
2024-05-02 10:35:00,160.86,160.86,160.64,160.68,47873.0,157.6495,157.6495,157.4339,157.4731,47873.0
2024-05-02 10:40:00,160.68,160.71,160.35,160.45,61829.0,157.4731,157.5025,157.1497,157.2477,61829.0
2024-05-02 10:45:00,160.45,160.75,160.38,160.73,23292.0,157.2477,157.5417,157.1791,157.5221,23292.0
2024-05-02 10:50:00,160.72,160.78,160.64,160.73,31415.0,157.5123,157.5711,157.4339,157.5221,31415.0
2024-05-02 10:55:00,160.75,161.04,160.74,160.98,29169.0,157.5417,157.8259,157.5319,157.7671,29169.0
2024-05-02 11:00:00,160.98,161.03,160.87,160.99,116792.0,157.7671,157.8161,157.6593,157.7769,116792.0
2024-05-02 11:05:00,160.98,161.13,160.95,161.12,40106.0,157.7671,157.9141,157.7377,157.9043,40106.0
2024-05-02 11:10:00,161.11,161.11,161.04,161.06,18572.0,157.8945,157.8945,157.8259,157.8455,18572.0
2024-05-02 11:15:00,161.05,161.11,161.02,161.02,16942.0,157.8357,157.8945,157.8063,157.8063,16942.0
2024-05-02 11:20:00,161.03,161.08,160.99,161.0,148711.0,157.8161,157.8651,157.7769,157.7867,148711.0
2024-05-02 11:25:00,161.01,161.05,160.81,160.84,29081.0,157.7965,157.8357,157.6005,157.6299,29081.0
2024-05-02 11:30:00,160.85,160.87,160.67,160.77,36617.0,157.6397,157.6593,157.4633,157.5613,36617.0
2024-05-02 11:35:00,160.77,160.88,160.75,160.86,25806.0,157.5613,157.6691,157.5417,157.6495,25806.0
2024-05-02 11:40:00,160.83,160.95,160.83,160.93,51364.0,157.6201,157.7377,157.6201,157.7181,51364.0
2024-05-02 11:45:00,160.95,160.97,160.9,160.92,19432.0,157.7377,157.7573,157.6887,157.7083,19432.0
2024-05-02 11:50:00,160.89,161.06,160.89,161.02,47007.0,157.6789,157.8455,157.6789,157.8063,47007.0
2024-05-02 11:55:00,161.02,161.07,160.99,161.01,15949.0,157.8063,157.8553,157.7769,157.7965,15949.0
2024-05-02 12:00:00,161.02,161.04,160.94,161.0,39664.0,157.8063,157.8259,157.7279,157.7867,39664.0
2024-05-02 12:05:00,161.01,161.01,160.86,160.89,14403.0,157.7965,157.7965,157.6495,157.6789,14403.0
2024-05-02 12:10:00,160.89,160.91,160.81,160.82,23497.0,157.6789,157.6985,157.6005,157.6103,23497.0
2024-05-02 12:15:00,160.83,160.87,160.74,160.78,33312.0,157.6201,157.6593,157.5319,157.5711,33312.0
2024-05-02 12:20:00,160.77,160.89,160.75,160.89,21779.0,157.5613,157.6789,157.5417,157.6789,21779.0
2024-05-02 12:25:00,160.88,160.93,160.86,160.89,27307.0,157.6691,157.7181,157.6495,157.6789,27307.0
2024-05-02 12:30:00,160.88,160.89,160.75,160.78,77994.0,157.6691,157.6789,157.5417,157.5711,77994.0
2024-05-02 12:35:00,160.78,160.93,160.67,160.9,84505.0,157.5711,157.7181,157.4633,157.6887,84505.0
2024-05-02 12:40:00,160.89,160.97,160.88,160.96,29008.0,157.6789,157.7573,157.6691,157.7475,29008.0
2024-05-02 12:45:00,160.96,161.0,160.94,160.98,32234.0,157.7475,157.7867,157.7279,157.7671,32234.0
2024-05-02 12:50:00,160.98,161.04,160.93,160.96,37532.0,157.7671,157.8259,157.7181,157.7475,37532.0
2024-05-02 12:55:00,160.96,160.98,160.88,160.96,55502.0,157.7475,157.7671,157.6691,157.7475,55502.0
2024-05-02 13:00:00,160.98,161.03,160.97,161.01,11440.0,157.7671,157.8161,157.7573,157.7965,11440.0
2024-05-02 13:05:00,161.01,161.15,160.99,161.11,21061.0,157.7965,157.9337,157.7769,157.8945,21061.0
2024-05-02 13:10:00,161.12,161.33,161.11,161.27,48845.0,157.9043,158.1101,157.8945,158.0513,48845.0
2024-05-02 13:15:00,161.28,161.35,161.25,161.26,142750.0,158.0611,158.1297,158.0317,158.0415,142750.0
2024-05-02 13:20:00,161.27,161.32,161.23,161.31,24093.0,158.0513,158.1003,158.0121,158.0905,24093.0
2024-05-02 13:25:00,161.31,161.44,161.27,161.44,29617.0,158.0905,158.2179,158.0513,158.2179,29617.0
2024-05-02 13:30:00,161.46,161.49,161.31,161.33,53041.0,158.2375,158.2669,158.0905,158.1101,53041.0
2024-05-02 13:35:00,161.33,161.36,161.23,161.32,74371.0,158.1101,158.1395,158.0121,158.1003,74371.0
2024-05-02 13:40:00,161.33,161.39,161.26,161.36,109767.0,158.1101,158.1689,158.0415,158.1395,109767.0
2024-05-02 13:45:00,161.37,161.43,161.33,161.36,40427.0,158.1493,158.2081,158.1101,158.1395,40427.0
2024-05-02 13:50:00,161.37,161.42,161.34,161.34,11794.0,158.1493,158.1983,158.1199,158.1199,11794.0
2024-05-02 13:55:00,161.36,161.44,161.35,161.39,19907.0,158.1395,158.2179,158.1297,158.1689,19907.0
2024-05-02 14:00:00,161.41,161.49,161.38,161.49,17030.0,158.1885,158.2669,158.1591,158.2669,17030.0
2024-05-02 14:05:00,161.48,161.63,161.46,161.57,39223.0,158.2571,158.4041,158.2375,158.3453,39223.0
2024-05-02 14:10:00,161.57,161.62,161.52,161.56,19830.0,158.3453,158.3943,158.2963,158.3355,19830.0
2024-05-02 14:15:00,161.55,161.58,161.44,161.49,54195.0,158.3257,158.3551,158.2179,158.2669,54195.0
2024-05-02 14:20:00,161.49,161.51,161.45,161.51,71095.0,158.2669,158.2865,158.2277,158.2865,71095.0
2024-05-02 14:25:00,161.52,161.62,161.5,161.62,55109.0,158.2963,158.3943,158.2767,158.3943,55109.0
2024-05-02 14:30:00,161.62,161.74,161.6,161.7,45376.0,158.3943,158.5119,158.3747,158.4727,45376.0
2024-05-02 14:35:00,161.7,161.77,161.7,161.74,32813.0,158.4727,158.5413,158.4727,158.5119,32813.0
2024-05-02 14:40:00,161.74,161.8,161.72,161.75,23911.0,158.5119,158.5707,158.4923,158.5217,23911.0
2024-05-02 14:45:00,161.77,161.91,161.73,161.88,50739.0,158.5413,158.6785,158.5021,158.6491,50739.0
2024-05-02 14:50:00,161.89,161.99,161.84,161.86,74503.0,158.6589,158.7569,158.6099,158.6295,74503.0
2024-05-02 14:55:00,161.86,161.97,161.86,161.93,95283.0,158.6295,158.7373,158.6295,158.6981,95283.0
2024-05-02 15:00:00,161.93,161.94,161.75,161.83,56350.0,158.6981,158.7079,158.5217,158.6001,56350.0
2024-05-02 15:05:00,161.84,161.98,161.84,161.95,41460.0,158.6099,158.7471,158.6099,158.7177,41460.0
2024-05-02 15:10:00,161.96,162.05,161.8,161.84,53171.0,158.7275,158.8157,158.5707,158.6099,53171.0
2024-05-02 15:15:00,161.83,161.91,161.76,161.78,43034.0,158.6001,158.6785,158.5315,158.5511,43034.0
2024-05-02 15:20:00,161.8,161.94,161.77,161.88,68094.0,158.5707,158.7079,158.5413,158.6491,68094.0
2024-05-02 15:25:00,161.87,161.89,161.8,161.8,58534.0,158.6393,158.6589,158.5707,158.5707,58534.0
2024-05-02 15:30:00,161.79,161.8,161.61,161.61,96043.0,158.5609,158.5707,158.3845,158.3845,96043.0
2024-05-02 15:35:00,161.61,161.63,161.47,161.55,92998.0,158.3845,158.4041,158.2473,158.3257,92998.0
2024-05-02 15:40:00,161.56,161.59,161.4,161.4,116956.0,158.3355,158.3649,158.1787,158.1787,116956.0
2024-05-02 15:45:00,161.39,161.53,161.31,161.45,110129.0,158.1689,158.3061,158.0905,158.2277,110129.0
2024-05-02 15:50:00,161.45,161.51,161.34,161.46,94483.0,158.2277,158.2865,158.1199,158.2375,94483.0
2024-05-02 15:55:00,161.46,161.67,161.42,161.65,239797.0,158.2375,158.4433,158.1983,158.4237,239797.0
2024-05-03 09:30:00,162.87,163.35,162.81,162.84,209454.0,159.6194,160.0898,159.5606,159.59,209454.0
2024-05-03 09:35:00,162.78,162.97,162.71,162.92,152684.0,159.5312,159.7174,159.4626,159.6684,152684.0
2024-05-03 09:40:00,162.93,163.14,162.89,163.1,139265.0,159.6782,159.884,159.639,159.8448,139265.0
2024-05-03 09:45:00,163.11,163.31,163.0,163.21,220096.0,159.8546,160.0506,159.7468,159.9526,220096.0
2024-05-03 09:50:00,163.21,163.3,163.07,163.27,97048.0,159.9526,160.0408,159.8154,160.0114,97048.0
2024-05-03 09:55:00,163.27,163.37,163.22,163.23,77897.0,160.0114,160.1094,159.9624,159.9722,77897.0
2024-05-03 10:00:00,163.27,163.53,162.61,162.67,243497.0,160.0114,160.2662,159.3646,159.4234,243497.0
2024-05-03 10:05:00,162.66,162.99,162.58,162.74,138703.0,159.4136,159.737,159.3352,159.492,138703.0
2024-05-03 10:10:00,162.74,162.82,162.43,162.58,112106.0,159.492,159.5704,159.1881,159.3352,112106.0
2024-05-03 10:15:00,162.6,162.73,162.55,162.61,90036.0,159.3548,159.4822,159.3058,159.3646,90036.0
2024-05-03 10:20:00,162.62,162.64,162.37,162.51,87368.0,159.3744,159.394,159.1293,159.2666,87368.0
2024-05-03 10:25:00,162.49,162.67,162.28,162.54,87558.0,159.247,159.4234,159.0411,159.296,87558.0
2024-05-03 10:30:00,162.56,162.69,162.27,162.27,116084.0,159.3156,159.443,159.0313,159.0313,116084.0
2024-05-03 10:35:00,162.27,162.44,162.13,162.3,84984.0,159.0313,159.1979,158.8941,159.0607,84984.0
2024-05-03 10:40:00,162.31,162.52,162.26,162.51,68320.0,159.0705,159.2764,159.0215,159.2666,68320.0
2024-05-03 10:45:00,162.52,162.58,162.44,162.47,66422.0,159.2764,159.3352,159.1979,159.2274,66422.0
2024-05-03 10:50:00,162.47,162.47,162.13,162.15,57297.0,159.2274,159.2274,158.8941,158.9137,57297.0
2024-05-03 10:55:00,162.16,162.3,162.16,162.18,46983.0,158.9235,159.0607,158.9235,158.9431,46983.0
2024-05-03 11:00:00,162.19,162.32,162.18,162.26,93997.0,158.9529,159.0803,158.9431,159.0215,93997.0
2024-05-03 11:05:00,162.26,162.38,162.13,162.19,35539.0,159.0215,159.1391,158.8941,158.9529,35539.0
2024-05-03 11:10:00,162.2,162.28,162.14,162.23,58049.0,158.9627,159.0411,158.9039,158.9921,58049.0
2024-05-03 11:15:00,162.22,162.36,162.21,162.29,83377.0,158.9823,159.1195,158.9725,159.0509,83377.0
2024-05-03 11:20:00,162.3,162.4,162.25,162.35,39184.0,159.0607,159.1587,159.0117,159.1097,39184.0
2024-05-03 11:25:00,162.35,162.41,162.3,162.4,41181.0,159.1097,159.1685,159.0607,159.1587,41181.0
2024-05-03 11:30:00,162.4,162.51,162.38,162.5,130057.0,159.1587,159.2666,159.1391,159.2568,130057.0
2024-05-03 11:35:00,162.51,162.57,162.5,162.53,152946.0,159.2666,159.3254,159.2568,159.2862,152946.0
2024-05-03 11:40:00,162.55,162.62,162.43,162.44,75737.0,159.3058,159.3744,159.1881,159.1979,75737.0
2024-05-03 11:45:00,162.45,162.5,162.33,162.41,30762.0,159.2077,159.2568,159.0901,159.1685,30762.0
2024-05-03 11:50:00,162.4,162.6,162.4,162.57,71940.0,159.1587,159.3548,159.1587,159.3254,71940.0
2024-05-03 11:55:00,162.58,162.66,162.53,162.53,34710.0,159.3352,159.4136,159.2862,159.2862,34710.0
2024-05-03 12:00:00,162.53,162.66,162.53,162.6,59118.0,159.2862,159.4136,159.2862,159.3548,59118.0
2024-05-03 12:05:00,162.61,162.68,162.58,162.68,30303.0,159.3646,159.4332,159.3352,159.4332,30303.0
2024-05-03 12:10:00,162.68,162.71,162.59,162.59,57808.0,159.4332,159.4626,159.345,159.345,57808.0
2024-05-03 12:15:00,162.61,162.66,162.56,162.59,59307.0,159.3646,159.4136,159.3156,159.345,59307.0
2024-05-03 12:20:00,162.59,162.69,162.56,162.67,39867.0,159.345,159.443,159.3156,159.4234,39867.0
2024-05-03 12:25:00,162.67,162.75,162.65,162.68,40560.0,159.4234,159.5018,159.4038,159.4332,40560.0
2024-05-03 12:30:00,162.69,162.72,162.63,162.68,45361.0,159.443,159.4724,159.3842,159.4332,45361.0
2024-05-03 12:35:00,162.67,162.75,162.67,162.72,70665.0,159.4234,159.5018,159.4234,159.4724,70665.0
2024-05-03 12:40:00,162.73,162.77,162.69,162.69,72487.0,159.4822,159.5214,159.443,159.443,72487.0
2024-05-03 12:45:00,162.7,162.75,162.63,162.66,48516.0,159.4528,159.5018,159.3842,159.4136,48516.0
2024-05-03 12:50:00,162.66,162.68,162.54,162.55,41951.0,159.4136,159.4332,159.296,159.3058,41951.0
2024-05-03 12:55:00,162.54,162.57,162.5,162.56,40186.0,159.296,159.3254,159.2568,159.3156,40186.0
2024-05-03 13:00:00,162.57,162.63,162.54,162.59,38532.0,159.3254,159.3842,159.296,159.345,38532.0
2024-05-03 13:05:00,162.59,162.68,162.57,162.65,30531.0,159.345,159.4332,159.3254,159.4038,30531.0
2024-05-03 13:10:00,162.65,162.74,162.64,162.74,59291.0,159.4038,159.492,159.394,159.492,59291.0
2024-05-03 13:15:00,162.73,162.76,162.64,162.65,58553.0,159.4822,159.5116,159.394,159.4038,58553.0
2024-05-03 13:20:00,162.65,162.65,162.58,162.59,38214.0,159.4038,159.4038,159.3352,159.345,38214.0
2024-05-03 13:25:00,162.59,162.63,162.57,162.59,46003.0,159.345,159.3842,159.3254,159.345,46003.0
2024-05-03 13:30:00,162.58,162.61,162.47,162.6,29748.0,159.3352,159.3646,159.2274,159.3548,29748.0
2024-05-03 13:35:00,162.59,162.68,162.59,162.68,28934.0,159.345,159.4332,159.345,159.4332,28934.0
2024-05-03 13:40:00,162.68,162.76,162.67,162.68,176043.0,159.4332,159.5116,159.4234,159.4332,176043.0
2024-05-03 13:45:00,162.68,162.76,162.66,162.73,57389.0,159.4332,159.5116,159.4136,159.4822,57389.0
2024-05-03 13:50:00,162.73,162.77,162.71,162.75,33260.0,159.4822,159.5214,159.4626,159.5018,33260.0
2024-05-03 13:55:00,162.75,162.83,162.73,162.77,51303.0,159.5018,159.5802,159.4822,159.5214,51303.0
2024-05-03 14:00:00,162.76,162.82,162.76,162.78,44226.0,159.5116,159.5704,159.5116,159.5312,44226.0
2024-05-03 14:05:00,162.78,162.87,162.74,162.82,51889.0,159.5312,159.6194,159.492,159.5704,51889.0
2024-05-03 14:10:00,162.83,162.84,162.76,162.78,46409.0,159.5802,159.59,159.5116,159.5312,46409.0
2024-05-03 14:15:00,162.77,162.82,162.77,162.81,62194.0,159.5214,159.5704,159.5214,159.5606,62194.0
2024-05-03 14:20:00,162.81,162.83,162.78,162.81,63842.0,159.5606,159.5802,159.5312,159.5606,63842.0
2024-05-03 14:25:00,162.81,162.84,162.76,162.76,71526.0,159.5606,159.59,159.5116,159.5116,71526.0
2024-05-03 14:30:00,162.76,162.82,162.75,162.76,47035.0,159.5116,159.5704,159.5018,159.5116,47035.0
2024-05-03 14:35:00,162.76,162.8,162.65,162.66,64578.0,159.5116,159.5508,159.4038,159.4136,64578.0
2024-05-03 14:40:00,162.65,162.75,162.6,162.72,31633.0,159.4038,159.5018,159.3548,159.4724,31633.0
2024-05-03 14:45:00,162.72,162.74,162.66,162.7,34597.0,159.4724,159.492,159.4136,159.4528,34597.0
2024-05-03 14:50:00,162.71,162.73,162.66,162.67,148160.0,159.4626,159.4822,159.4136,159.4234,148160.0
2024-05-03 14:55:00,162.67,162.72,162.59,162.69,284844.0,159.4234,159.4724,159.345,159.443,284844.0
2024-05-03 15:00:00,162.68,162.73,162.6,162.72,49793.0,159.4332,159.4822,159.3548,159.4724,49793.0
2024-05-03 15:05:00,162.72,162.79,162.72,162.75,66402.0,159.4724,159.541,159.4724,159.5018,66402.0
2024-05-03 15:10:00,162.76,162.77,162.67,162.71,65624.0,159.5116,159.5214,159.4234,159.4626,65624.0
2024-05-03 15:15:00,162.7,162.75,162.65,162.71,79466.0,159.4528,159.5018,159.4038,159.4626,79466.0
2024-05-03 15:20:00,162.7,162.71,162.67,162.69,157725.0,159.4528,159.4626,159.4234,159.443,157725.0
2024-05-03 15:25:00,162.69,162.77,162.67,162.75,140054.0,159.443,159.5214,159.4234,159.5018,140054.0
2024-05-03 15:30:00,162.74,162.74,162.62,162.65,86534.0,159.492,159.492,159.3744,159.4038,86534.0
2024-05-03 15:35:00,162.66,162.81,162.65,162.74,98391.0,159.4136,159.5606,159.4038,159.492,98391.0
2024-05-03 15:40:00,162.74,162.79,162.7,162.74,88022.0,159.492,159.541,159.4528,159.492,88022.0
2024-05-03 15:45:00,162.74,162.78,162.67,162.67,104174.0,159.492,159.5312,159.4234,159.4234,104174.0
2024-05-03 15:50:00,162.68,162.85,162.63,162.83,143952.0,159.4332,159.5998,159.3842,159.5802,143952.0
2024-05-03 15:55:00,162.82,162.82,162.72,162.75,450791.0,159.5704,159.5704,159.4724,159.5018,450791.0
2024-05-06 09:30:00,163.65,163.92,163.53,163.59,105658.0,160.3838,160.6484,160.2662,160.325,105658.0
2024-05-06 09:35:00,163.61,163.61,163.27,163.48,94563.0,160.3446,160.3446,160.0114,160.2172,94563.0
2024-05-06 09:40:00,163.49,163.72,163.49,163.64,58109.0,160.227,160.4524,160.227,160.374,58109.0
2024-05-06 09:45:00,163.65,163.78,163.65,163.68,55344.0,160.3838,160.5112,160.3838,160.4132,55344.0
2024-05-06 09:50:00,163.68,163.7,163.6,163.65,90710.0,160.4132,160.4328,160.3348,160.3838,90710.0
2024-05-06 09:55:00,163.66,163.68,163.55,163.6,47766.0,160.3936,160.4132,160.2858,160.3348,47766.0
2024-05-06 10:00:00,163.61,163.69,163.61,163.69,51679.0,160.3446,160.423,160.3446,160.423,51679.0
2024-05-06 10:05:00,163.67,163.83,163.66,163.79,332439.0,160.4034,160.5602,160.3936,160.521,332439.0
2024-05-06 10:10:00,163.8,163.94,163.76,163.84,117454.0,160.5308,160.668,160.4916,160.57,117454.0
2024-05-06 10:15:00,163.85,163.9,163.8,163.82,47804.0,160.5798,160.6288,160.5308,160.5504,47804.0
2024-05-06 10:20:00,163.81,163.82,163.74,163.81,47403.0,160.5406,160.5504,160.472,160.5406,47403.0
2024-05-06 10:25:00,163.82,163.84,163.71,163.71,50294.0,160.5504,160.57,160.4426,160.4426,50294.0
2024-05-06 10:30:00,163.72,163.76,163.67,163.7,24698.0,160.4524,160.4916,160.4034,160.4328,24698.0
2024-05-06 10:35:00,163.71,163.77,163.68,163.73,17367.0,160.4426,160.5014,160.4132,160.4622,17367.0
2024-05-06 10:40:00,163.74,163.77,163.66,163.69,57716.0,160.472,160.5014,160.3936,160.423,57716.0
2024-05-06 10:45:00,163.69,163.71,163.62,163.71,70296.0,160.423,160.4426,160.3544,160.4426,70296.0
2024-05-06 10:50:00,163.71,163.74,163.64,163.65,73968.0,160.4426,160.472,160.374,160.3838,73968.0
2024-05-06 10:55:00,163.65,163.7,163.64,163.67,60731.0,160.3838,160.4328,160.374,160.4034,60731.0
2024-05-06 11:00:00,163.66,163.66,163.51,163.52,14808.0,160.3936,160.3936,160.2466,160.2564,14808.0
2024-05-06 11:05:00,163.52,163.61,163.49,163.61,17465.0,160.2564,160.3446,160.227,160.3446,17465.0
2024-05-06 11:10:00,163.61,163.62,163.52,163.54,11740.0,160.3446,160.3544,160.2564,160.276,11740.0
2024-05-06 11:15:00,163.52,163.54,163.49,163.53,12497.0,160.2564,160.276,160.227,160.2662,12497.0
2024-05-06 11:20:00,163.53,163.53,163.49,163.49,9007.0,160.2662,160.2662,160.227,160.227,9007.0
2024-05-06 11:25:00,163.48,163.5,163.45,163.48,41695.0,160.2172,160.2368,160.1878,160.2172,41695.0
2024-05-06 11:30:00,163.48,163.49,163.43,163.46,10940.0,160.2172,160.227,160.1682,160.1976,10940.0
2024-05-06 11:35:00,163.47,163.52,163.43,163.5,14143.0,160.2074,160.2564,160.1682,160.2368,14143.0
2024-05-06 11:40:00,163.5,163.52,163.46,163.52,24766.0,160.2368,160.2564,160.1976,160.2564,24766.0
2024-05-06 11:45:00,163.52,163.57,163.52,163.53,30512.0,160.2564,160.3054,160.2564,160.2662,30512.0
2024-05-06 11:50:00,163.54,163.56,163.5,163.54,30889.0,160.276,160.2956,160.2368,160.276,30889.0
2024-05-06 11:55:00,163.55,163.58,163.54,163.54,45014.0,160.2858,160.3152,160.276,160.276,45014.0
2024-05-06 12:00:00,163.53,163.54,163.48,163.5,17214.0,160.2662,160.276,160.2172,160.2368,17214.0
2024-05-06 12:05:00,163.51,163.55,163.49,163.51,10684.0,160.2466,160.2858,160.227,160.2466,10684.0
2024-05-06 12:10:00,163.51,163.54,163.5,163.51,23158.0,160.2466,160.276,160.2368,160.2466,23158.0
2024-05-06 12:15:00,163.51,163.52,163.44,163.45,10747.0,160.2466,160.2564,160.178,160.1878,10747.0
2024-05-06 12:20:00,163.45,163.48,163.42,163.46,19167.0,160.1878,160.2172,160.1584,160.1976,19167.0
2024-05-06 12:25:00,163.46,163.56,163.44,163.53,25278.0,160.1976,160.2956,160.178,160.2662,25278.0
2024-05-06 12:30:00,163.54,163.59,163.52,163.53,33894.0,160.276,160.325,160.2564,160.2662,33894.0
2024-05-06 12:35:00,163.54,163.58,163.53,163.57,9687.0,160.276,160.3152,160.2662,160.3054,9687.0
2024-05-06 12:40:00,163.59,163.61,163.54,163.56,22367.0,160.325,160.3446,160.276,160.2956,22367.0
2024-05-06 12:45:00,163.56,163.67,163.53,163.56,42797.0,160.2956,160.4034,160.2662,160.2956,42797.0
2024-05-06 12:50:00,163.57,163.6,163.52,163.58,24009.0,160.3054,160.3348,160.2564,160.3152,24009.0
2024-05-06 12:55:00,163.58,163.64,163.57,163.64,17046.0,160.3152,160.374,160.3054,160.374,17046.0
2024-05-06 13:00:00,163.64,163.74,163.62,163.72,37434.0,160.374,160.472,160.3544,160.4524,37434.0
2024-05-06 13:05:00,163.72,163.73,163.65,163.66,67498.0,160.4524,160.4622,160.3838,160.3936,67498.0
2024-05-06 13:10:00,163.66,163.68,163.62,163.65,22707.0,160.3936,160.4132,160.3544,160.3838,22707.0
2024-05-06 13:15:00,163.65,163.68,163.58,163.61,55985.0,160.3838,160.4132,160.3152,160.3446,55985.0
2024-05-06 13:20:00,163.61,163.69,163.61,163.69,19227.0,160.3446,160.423,160.3446,160.423,19227.0
2024-05-06 13:25:00,163.68,163.71,163.66,163.7,30423.0,160.4132,160.4426,160.3936,160.4328,30423.0
2024-05-06 13:30:00,163.7,163.75,163.68,163.71,17686.0,160.4328,160.4818,160.4132,160.4426,17686.0
2024-05-06 13:35:00,163.72,163.75,163.71,163.72,21384.0,160.4524,160.4818,160.4426,160.4524,21384.0
2024-05-06 13:40:00,163.73,163.75,163.7,163.75,18559.0,160.4622,160.4818,160.4328,160.4818,18559.0
2024-05-06 13:45:00,163.75,163.78,163.73,163.73,45450.0,160.4818,160.5112,160.4622,160.4622,45450.0
2024-05-06 13:50:00,163.74,163.8,163.73,163.79,33922.0,160.472,160.5308,160.4622,160.521,33922.0
2024-05-06 13:55:00,163.8,163.81,163.74,163.75,36516.0,160.5308,160.5406,160.472,160.4818,36516.0
2024-05-06 14:00:00,163.74,163.82,163.72,163.8,69723.0,160.472,160.5504,160.4524,160.5308,69723.0
2024-05-06 14:05:00,163.81,163.82,163.77,163.81,59362.0,160.5406,160.5504,160.5014,160.5406,59362.0
2024-05-06 14:10:00,163.81,163.84,163.8,163.81,37261.0,160.5406,160.57,160.5308,160.5406,37261.0
2024-05-06 14:15:00,163.81,163.84,163.8,163.81,83537.0,160.5406,160.57,160.5308,160.5406,83537.0
2024-05-06 14:20:00,163.83,163.87,163.76,163.86,35719.0,160.5602,160.5994,160.4916,160.5896,35719.0
2024-05-06 14:25:00,163.85,163.97,163.85,163.93,65298.0,160.5798,160.6974,160.5798,160.6582,65298.0
2024-05-06 14:30:00,163.94,163.96,163.91,163.95,48336.0,160.668,160.6876,160.6386,160.6778,48336.0
2024-05-06 14:35:00,163.96,163.96,163.86,163.88,40802.0,160.6876,160.6876,160.5896,160.6092,40802.0
2024-05-06 14:40:00,163.88,163.9,163.83,163.84,50517.0,160.6092,160.6288,160.5602,160.57,50517.0
2024-05-06 14:45:00,163.84,163.89,163.81,163.85,34445.0,160.57,160.619,160.5406,160.5798,34445.0
2024-05-06 14:50:00,163.86,163.87,163.8,163.84,33753.0,160.5896,160.5994,160.5308,160.57,33753.0
2024-05-06 14:55:00,163.84,163.86,163.77,163.78,50346.0,160.57,160.5896,160.5014,160.5112,50346.0
2024-05-06 15:00:00,163.77,163.78,163.69,163.78,43597.0,160.5014,160.5112,160.423,160.5112,43597.0
2024-05-06 15:05:00,163.78,163.82,163.74,163.77,35310.0,160.5112,160.5504,160.472,160.5014,35310.0
2024-05-06 15:10:00,163.76,163.78,163.67,163.67,31619.0,160.4916,160.5112,160.4034,160.4034,31619.0
2024-05-06 15:15:00,163.66,163.69,163.63,163.68,49514.0,160.3936,160.423,160.3642,160.4132,49514.0
2024-05-06 15:20:00,163.69,163.7,163.65,163.68,45749.0,160.423,160.4328,160.3838,160.4132,45749.0
2024-05-06 15:25:00,163.69,163.71,163.66,163.67,39520.0,160.423,160.4426,160.3936,160.4034,39520.0
2024-05-06 15:30:00,163.66,163.71,163.64,163.67,66837.0,160.3936,160.4426,160.374,160.4034,66837.0
2024-05-06 15:35:00,163.67,163.74,163.66,163.73,39937.0,160.4034,160.472,160.3936,160.4622,39937.0
2024-05-06 15:40:00,163.74,163.8,163.72,163.78,62046.0,160.472,160.5308,160.4524,160.5112,62046.0
2024-05-06 15:45:00,163.78,163.84,163.76,163.82,115856.0,160.5112,160.57,160.4916,160.5504,115856.0
2024-05-06 15:50:00,163.82,163.97,163.76,163.97,163139.0,160.5504,160.6974,160.4916,160.6974,163139.0
2024-05-06 15:55:00,163.97,164.05,163.94,164.04,239423.0,160.6974,160.7758,160.668,160.766,239423.0
2024-05-07 09:30:00,164.42,164.69,164.42,164.6,122862.0,161.1384,161.403,161.1384,161.3148,122862.0
2024-05-07 09:35:00,164.59,164.7,164.5,164.68,239597.0,161.305,161.4128,161.2168,161.3932,239597.0
2024-05-07 09:40:00,164.69,164.77,164.61,164.61,34704.0,161.403,161.4814,161.3246,161.3246,34704.0
2024-05-07 09:45:00,164.61,164.72,164.55,164.61,161666.0,161.3246,161.4324,161.2658,161.3246,161666.0
2024-05-07 09:50:00,164.61,164.78,164.61,164.74,100627.0,161.3246,161.4912,161.3246,161.452,100627.0
2024-05-07 09:55:00,164.75,164.8,164.68,164.68,27415.0,161.4618,161.5108,161.3932,161.3932,27415.0
2024-05-07 10:00:00,164.69,164.73,164.6,164.61,39181.0,161.403,161.4422,161.3148,161.3246,39181.0
2024-05-07 10:05:00,164.61,164.74,164.6,164.72,28133.0,161.3246,161.452,161.3148,161.4324,28133.0
2024-05-07 10:10:00,164.72,164.82,164.71,164.81,15778.0,161.4324,161.5304,161.4226,161.5206,15778.0
2024-05-07 10:15:00,164.81,164.81,164.74,164.78,28311.0,161.5206,161.5206,161.452,161.4912,28311.0
2024-05-07 10:20:00,164.8,164.81,164.71,164.79,59937.0,161.5108,161.5206,161.4226,161.501,59937.0
2024-05-07 10:25:00,164.79,164.86,164.77,164.82,29611.0,161.501,161.5696,161.4814,161.5304,29611.0
2024-05-07 10:30:00,164.81,164.85,164.78,164.78,16962.0,161.5206,161.5598,161.4912,161.4912,16962.0
2024-05-07 10:35:00,164.78,164.84,164.77,164.78,22223.0,161.4912,161.55,161.4814,161.4912,22223.0
2024-05-07 10:40:00,164.78,164.82,164.73,164.74,36889.0,161.4912,161.5304,161.4422,161.452,36889.0
2024-05-07 10:45:00,164.74,164.87,164.72,164.87,49303.0,161.452,161.5795,161.4324,161.5795,49303.0
2024-05-07 10:50:00,164.88,164.93,164.81,164.93,24684.0,161.5893,161.6383,161.5206,161.6383,24684.0
2024-05-07 10:55:00,164.93,164.98,164.9,164.94,64307.0,161.6383,161.6873,161.6089,161.6481,64307.0
2024-05-07 11:00:00,164.93,164.99,164.92,164.95,65362.0,161.6383,161.6971,161.6285,161.6579,65362.0
2024-05-07 11:05:00,164.94,164.95,164.87,164.87,28017.0,161.6481,161.6579,161.5795,161.5795,28017.0
2024-05-07 11:10:00,164.87,164.91,164.87,164.88,35757.0,161.5795,161.6187,161.5795,161.5893,35757.0
2024-05-07 11:15:00,164.89,164.91,164.85,164.86,137499.0,161.5991,161.6187,161.5598,161.5696,137499.0
2024-05-07 11:20:00,164.86,164.9,164.84,164.88,59163.0,161.5696,161.6089,161.55,161.5893,59163.0
2024-05-07 11:25:00,164.9,164.92,164.85,164.86,82116.0,161.6089,161.6285,161.5598,161.5696,82116.0
2024-05-07 11:30:00,164.85,164.88,164.74,164.78,69638.0,161.5598,161.5893,161.452,161.4912,69638.0
2024-05-07 11:35:00,164.79,164.82,164.72,164.78,39889.0,161.501,161.5304,161.4324,161.4912,39889.0
2024-05-07 11:40:00,164.78,164.82,164.77,164.8,31060.0,161.4912,161.5304,161.4814,161.5108,31060.0
2024-05-07 11:45:00,164.79,164.82,164.76,164.78,23751.0,161.501,161.5304,161.4716,161.4912,23751.0
2024-05-07 11:50:00,164.78,164.83,164.78,164.83,30346.0,161.4912,161.5402,161.4912,161.5402,30346.0
2024-05-07 11:55:00,164.83,164.83,164.75,164.81,33388.0,161.5402,161.5402,161.4618,161.5206,33388.0
2024-05-07 12:00:00,164.81,164.81,164.77,164.78,49957.0,161.5206,161.5206,161.4814,161.4912,49957.0
2024-05-07 12:05:00,164.78,164.83,164.78,164.81,30176.0,161.4912,161.5402,161.4912,161.5206,30176.0
2024-05-07 12:10:00,164.81,164.82,164.78,164.8,29152.0,161.5206,161.5304,161.4912,161.5108,29152.0
2024-05-07 12:15:00,164.8,164.8,164.75,164.8,27002.0,161.5108,161.5108,161.4618,161.5108,27002.0
2024-05-07 12:20:00,164.8,164.84,164.78,164.83,30236.0,161.5108,161.55,161.4912,161.5402,30236.0
2024-05-07 12:25:00,164.83,164.85,164.81,164.81,49416.0,161.5402,161.5598,161.5206,161.5206,49416.0
2024-05-07 12:30:00,164.81,164.83,164.76,164.77,33036.0,161.5206,161.5402,161.4716,161.4814,33036.0
2024-05-07 12:35:00,164.77,164.79,164.72,164.78,21214.0,161.4814,161.501,161.4324,161.4912,21214.0
2024-05-07 12:40:00,164.78,164.81,164.7,164.71,77489.0,161.4912,161.5206,161.4128,161.4226,77489.0
2024-05-07 12:45:00,164.71,164.72,164.67,164.72,27519.0,161.4226,161.4324,161.3834,161.4324,27519.0
2024-05-07 12:50:00,164.72,164.72,164.62,164.66,41784.0,161.4324,161.4324,161.3344,161.3736,41784.0
2024-05-07 12:55:00,164.66,164.71,164.64,164.7,24687.0,161.3736,161.4226,161.354,161.4128,24687.0
2024-05-07 13:00:00,164.7,164.74,164.69,164.7,22803.0,161.4128,161.452,161.403,161.4128,22803.0
2024-05-07 13:05:00,164.7,164.75,164.69,164.75,26541.0,161.4128,161.4618,161.403,161.4618,26541.0
2024-05-07 13:10:00,164.75,164.78,164.73,164.75,23793.0,161.4618,161.4912,161.4422,161.4618,23793.0
2024-05-07 13:15:00,164.75,164.77,164.72,164.76,24077.0,161.4618,161.4814,161.4324,161.4716,24077.0
2024-05-07 13:20:00,164.76,164.82,164.76,164.8,38454.0,161.4716,161.5304,161.4716,161.5108,38454.0
2024-05-07 13:25:00,164.8,164.83,164.77,164.81,45990.0,161.5108,161.5402,161.4814,161.5206,45990.0
2024-05-07 13:30:00,164.81,164.83,164.72,164.72,46502.0,161.5206,161.5402,161.4324,161.4324,46502.0
2024-05-07 13:35:00,164.73,164.74,164.7,164.7,15056.0,161.4422,161.452,161.4128,161.4128,15056.0
2024-05-07 13:40:00,164.69,164.7,164.65,164.69,29018.0,161.403,161.4128,161.3638,161.403,29018.0
2024-05-07 13:45:00,164.69,164.71,164.48,164.5,64774.0,161.403,161.4226,161.1972,161.2168,64774.0
2024-05-07 13:50:00,164.49,164.6,164.45,164.52,26960.0,161.207,161.3148,161.1678,161.2364,26960.0
2024-05-07 13:55:00,164.52,164.53,164.38,164.42,43773.0,161.2364,161.2462,161.0992,161.1384,43773.0
2024-05-07 14:00:00,164.41,164.54,164.41,164.54,13866.0,161.1286,161.256,161.1286,161.256,13866.0
2024-05-07 14:05:00,164.54,164.55,164.45,164.46,14383.0,161.256,161.2658,161.1678,161.1776,14383.0
2024-05-07 14:10:00,164.47,164.56,164.46,164.52,32555.0,161.1874,161.2756,161.1776,161.2364,32555.0
2024-05-07 14:15:00,164.5,164.52,164.4,164.41,33572.0,161.2168,161.2364,161.1188,161.1286,33572.0
2024-05-07 14:20:00,164.43,164.49,164.42,164.47,16718.0,161.1482,161.207,161.1384,161.1874,16718.0
2024-05-07 14:25:00,164.46,164.5,164.43,164.47,21825.0,161.1776,161.2168,161.1482,161.1874,21825.0
2024-05-07 14:30:00,164.47,164.5,164.36,164.4,28818.0,161.1874,161.2168,161.0796,161.1188,28818.0
2024-05-07 14:35:00,164.4,164.44,164.38,164.41,22825.0,161.1188,161.158,161.0992,161.1286,22825.0
2024-05-07 14:40:00,164.4,164.51,164.4,164.51,18011.0,161.1188,161.2266,161.1188,161.2266,18011.0
2024-05-07 14:45:00,164.51,164.52,164.46,164.48,17333.0,161.2266,161.2364,161.1776,161.1972,17333.0
2024-05-07 14:50:00,164.48,164.49,164.42,164.44,53818.0,161.1972,161.207,161.1384,161.158,53818.0
2024-05-07 14:55:00,164.44,164.47,164.44,164.46,70207.0,161.158,161.1874,161.158,161.1776,70207.0
2024-05-07 15:00:00,164.47,164.48,164.4,164.45,21775.0,161.1874,161.1972,161.1188,161.1678,21775.0
2024-05-07 15:05:00,164.44,164.55,164.43,164.54,30439.0,161.158,161.2658,161.1482,161.256,30439.0
2024-05-07 15:10:00,164.54,164.55,164.49,164.5,34662.0,161.256,161.2658,161.207,161.2168,34662.0
2024-05-07 15:15:00,164.49,164.52,164.41,164.46,23561.0,161.207,161.2364,161.1286,161.1776,23561.0
2024-05-07 15:20:00,164.47,164.57,164.45,164.54,24235.0,161.1874,161.2854,161.1678,161.256,24235.0
2024-05-07 15:25:00,164.54,164.56,164.5,164.53,22549.0,161.256,161.2756,161.2168,161.2462,22549.0
2024-05-07 15:30:00,164.54,164.61,164.52,164.55,22441.0,161.256,161.3246,161.2364,161.2658,22441.0
2024-05-07 15:35:00,164.53,164.6,164.53,164.59,57930.0,161.2462,161.3148,161.2462,161.305,57930.0
2024-05-07 15:40:00,164.6,164.6,164.5,164.53,164366.0,161.3148,161.3148,161.2168,161.2462,164366.0
2024-05-07 15:45:00,164.53,164.62,164.53,164.61,35867.0,161.2462,161.3344,161.2462,161.3246,35867.0
2024-05-07 15:50:00,164.62,164.7,164.58,164.66,78534.0,161.3344,161.4128,161.2952,161.3736,78534.0
2024-05-07 15:55:00,164.65,164.65,164.47,164.5,208157.0,161.3638,161.3638,161.1874,161.2168,208157.0
2024-05-08 09:30:00,163.94,164.08,163.78,163.88,69735.0,160.668,160.8052,160.5112,160.6092,69735.0
2024-05-08 09:35:00,163.87,164.08,163.85,164.08,59117.0,160.5994,160.8052,160.5798,160.8052,59117.0
2024-05-08 09:40:00,164.06,164.1,163.92,164.03,38441.0,160.7856,160.8248,160.6484,160.7562,38441.0
2024-05-08 09:45:00,164.03,164.24,164.02,164.22,56575.0,160.7562,160.962,160.7464,160.9424,56575.0
2024-05-08 09:50:00,164.22,164.32,164.19,164.29,128811.0,160.9424,161.0404,160.913,161.011,128811.0
2024-05-08 09:55:00,164.28,164.28,164.19,164.24,15596.0,161.0012,161.0012,160.913,160.962,15596.0
2024-05-08 10:00:00,164.24,164.3,164.22,164.25,17406.0,160.962,161.0208,160.9424,160.9718,17406.0
2024-05-08 10:05:00,164.25,164.25,164.17,164.22,12917.0,160.9718,160.9718,160.8934,160.9424,12917.0
2024-05-08 10:10:00,164.24,164.25,164.14,164.18,18818.0,160.962,160.9718,160.864,160.9032,18818.0
2024-05-08 10:15:00,164.19,164.23,164.16,164.21,10642.0,160.913,160.9522,160.8836,160.9326,10642.0
2024-05-08 10:20:00,164.21,164.27,164.2,164.24,18642.0,160.9326,160.9914,160.9228,160.962,18642.0
2024-05-08 10:25:00,164.25,164.31,164.24,164.25,97896.0,160.9718,161.0306,160.962,160.9718,97896.0
2024-05-08 10:30:00,164.25,164.31,164.24,164.3,15824.0,160.9718,161.0306,160.962,161.0208,15824.0
2024-05-08 10:35:00,164.3,164.3,164.25,164.29,48447.0,161.0208,161.0208,160.9718,161.011,48447.0
2024-05-08 10:40:00,164.29,164.34,164.27,164.29,19757.0,161.011,161.06,160.9914,161.011,19757.0
2024-05-08 10:45:00,164.29,164.42,164.29,164.41,16741.0,161.011,161.1384,161.011,161.1286,16741.0
2024-05-08 10:50:00,164.41,164.45,164.39,164.44,14990.0,161.1286,161.1678,161.109,161.158,14990.0
2024-05-08 10:55:00,164.43,164.46,164.41,164.43,11409.0,161.1482,161.1776,161.1286,161.1482,11409.0
2024-05-08 11:00:00,164.43,164.48,164.38,164.38,20017.0,161.1482,161.1972,161.0992,161.0992,20017.0
2024-05-08 11:05:00,164.37,164.42,164.35,164.37,13705.0,161.0894,161.1384,161.0698,161.0894,13705.0
2024-05-08 11:10:00,164.38,164.38,164.31,164.32,16851.0,161.0992,161.0992,161.0306,161.0404,16851.0
2024-05-08 11:15:00,164.31,164.32,164.24,164.31,33786.0,161.0306,161.0404,160.962,161.0306,33786.0
2024-05-08 11:20:00,164.31,164.36,164.28,164.36,17184.0,161.0306,161.0796,161.0012,161.0796,17184.0
2024-05-08 11:25:00,164.37,164.38,164.34,164.34,9227.0,161.0894,161.0992,161.06,161.06,9227.0
2024-05-08 11:30:00,164.35,164.42,164.31,164.4,14527.0,161.0698,161.1384,161.0306,161.1188,14527.0
2024-05-08 11:35:00,164.39,164.39,164.35,164.38,7970.0,161.109,161.109,161.0698,161.0992,7970.0
2024-05-08 11:40:00,164.37,164.4,164.32,164.34,14621.0,161.0894,161.1188,161.0404,161.06,14621.0
2024-05-08 11:45:00,164.34,164.36,164.31,164.34,12159.0,161.06,161.0796,161.0306,161.06,12159.0
2024-05-08 11:50:00,164.37,164.37,164.31,164.32,35665.0,161.0894,161.0894,161.0306,161.0404,35665.0
2024-05-08 11:55:00,164.32,164.36,164.3,164.32,6686.0,161.0404,161.0796,161.0208,161.0404,6686.0
2024-05-08 12:00:00,164.33,164.39,164.3,164.34,15091.0,161.0502,161.109,161.0208,161.06,15091.0
2024-05-08 12:05:00,164.35,164.36,164.31,164.32,30340.0,161.0698,161.0796,161.0306,161.0404,30340.0
2024-05-08 12:10:00,164.33,164.33,164.28,164.29,20293.0,161.0502,161.0502,161.0012,161.011,20293.0
2024-05-08 12:15:00,164.27,164.33,164.27,164.3,157428.0,160.9914,161.0502,160.9914,161.0208,157428.0
2024-05-08 12:20:00,164.3,164.31,164.24,164.25,102558.0,161.0208,161.0306,160.962,160.9718,102558.0
2024-05-08 12:25:00,164.25,164.28,164.22,164.24,12455.0,160.9718,161.0012,160.9424,160.962,12455.0
2024-05-08 12:30:00,164.24,164.25,164.19,164.2,15018.0,160.962,160.9718,160.913,160.9228,15018.0
2024-05-08 12:35:00,164.19,164.19,164.08,164.16,17089.0,160.913,160.913,160.8052,160.8836,17089.0
2024-05-08 12:40:00,164.17,164.21,164.17,164.2,42394.0,160.8934,160.9326,160.8934,160.9228,42394.0
2024-05-08 12:45:00,164.2,164.28,164.19,164.25,9192.0,160.9228,161.0012,160.913,160.9718,9192.0
2024-05-08 12:50:00,164.25,164.25,164.21,164.24,8566.0,160.9718,160.9718,160.9326,160.962,8566.0
2024-05-08 12:55:00,164.25,164.28,164.18,164.21,13828.0,160.9718,161.0012,160.9032,160.9326,13828.0
2024-05-08 13:00:00,164.21,164.24,164.08,164.22,41924.0,160.9326,160.962,160.8052,160.9424,41924.0
2024-05-08 13:05:00,164.22,164.27,164.2,164.23,19865.0,160.9424,160.9914,160.9228,160.9522,19865.0
2024-05-08 13:10:00,164.22,164.25,164.18,164.24,5812.0,160.9424,160.9718,160.9032,160.962,5812.0
2024-05-08 13:15:00,164.22,164.25,164.21,164.22,16346.0,160.9424,160.9718,160.9326,160.9424,16346.0
2024-05-08 13:20:00,164.21,164.23,164.16,164.17,16051.0,160.9326,160.9522,160.8836,160.8934,16051.0
2024-05-08 13:25:00,164.19,164.22,164.18,164.18,14169.0,160.913,160.9424,160.9032,160.9032,14169.0
2024-05-08 13:30:00,164.16,164.21,164.15,164.19,10388.0,160.8836,160.9326,160.8738,160.913,10388.0
2024-05-08 13:35:00,164.2,164.24,164.19,164.2,6831.0,160.9228,160.962,160.913,160.9228,6831.0
2024-05-08 13:40:00,164.2,164.32,164.19,164.31,7212.0,160.9228,161.0404,160.913,161.0306,7212.0
2024-05-08 13:45:00,164.31,164.34,164.29,164.33,23016.0,161.0306,161.06,161.011,161.0502,23016.0
2024-05-08 13:50:00,164.33,164.37,164.33,164.36,26831.0,161.0502,161.0894,161.0502,161.0796,26831.0
2024-05-08 13:55:00,164.35,164.43,164.34,164.4,36673.0,161.0698,161.1482,161.06,161.1188,36673.0
2024-05-08 14:00:00,164.4,164.46,164.4,164.43,21696.0,161.1188,161.1776,161.1188,161.1482,21696.0
2024-05-08 14:05:00,164.44,164.46,164.39,164.46,24704.0,161.158,161.1776,161.109,161.1776,24704.0
2024-05-08 14:10:00,164.45,164.48,164.42,164.46,18387.0,161.1678,161.1972,161.1384,161.1776,18387.0
2024-05-08 14:15:00,164.46,164.51,164.45,164.48,33291.0,161.1776,161.2266,161.1678,161.1972,33291.0
2024-05-08 14:20:00,164.48,164.49,164.41,164.42,21695.0,161.1972,161.207,161.1286,161.1384,21695.0
2024-05-08 14:25:00,164.42,164.5,164.41,164.48,35725.0,161.1384,161.2168,161.1286,161.1972,35725.0
2024-05-08 14:30:00,164.49,164.5,164.46,164.46,14889.0,161.207,161.2168,161.1776,161.1776,14889.0
2024-05-08 14:35:00,164.47,164.47,164.42,164.46,5075.0,161.1874,161.1874,161.1384,161.1776,5075.0
2024-05-08 14:40:00,164.46,164.49,164.43,164.44,15258.0,161.1776,161.207,161.1482,161.158,15258.0
2024-05-08 14:45:00,164.44,164.46,164.42,164.43,78852.0,161.158,161.1776,161.1384,161.1482,78852.0
2024-05-08 14:50:00,164.43,164.43,164.38,164.38,32344.0,161.1482,161.1482,161.0992,161.0992,32344.0
2024-05-08 14:55:00,164.38,164.39,164.31,164.34,36749.0,161.0992,161.109,161.0306,161.06,36749.0
2024-05-08 15:00:00,164.34,164.35,164.24,164.33,33410.0,161.06,161.0698,160.962,161.0502,33410.0
2024-05-08 15:05:00,164.33,164.39,164.32,164.39,26932.0,161.0502,161.109,161.0404,161.109,26932.0
2024-05-08 15:10:00,164.4,164.41,164.36,164.39,117500.0,161.1188,161.1286,161.0796,161.109,117500.0
2024-05-08 15:15:00,164.39,164.45,164.37,164.44,48361.0,161.109,161.1678,161.0894,161.158,48361.0
2024-05-08 15:20:00,164.44,164.49,164.43,164.48,38888.0,161.158,161.207,161.1482,161.1972,38888.0
2024-05-08 15:25:00,164.49,164.51,164.45,164.46,47348.0,161.207,161.2266,161.1678,161.1776,47348.0
2024-05-08 15:30:00,164.45,164.52,164.44,164.5,29921.0,161.1678,161.2364,161.158,161.2168,29921.0
2024-05-08 15:35:00,164.5,164.51,164.47,164.47,30093.0,161.2168,161.2266,161.1874,161.1874,30093.0
2024-05-08 15:40:00,164.47,164.52,164.47,164.51,61886.0,161.1874,161.2364,161.1874,161.2266,61886.0
2024-05-08 15:45:00,164.5,164.57,164.5,164.54,95753.0,161.2168,161.2854,161.2168,161.256,95753.0
2024-05-08 15:50:00,164.55,164.59,164.5,164.53,167380.0,161.2658,161.305,161.2168,161.2462,167380.0
2024-05-08 15:55:00,164.53,164.54,164.42,164.43,192228.0,161.2462,161.256,161.1384,161.1482,192228.0
2024-05-09 09:30:00,164.42,164.56,164.42,164.56,68329.0,161.1384,161.2756,161.1384,161.2756,68329.0
2024-05-09 09:35:00,164.55,164.58,164.37,164.39,38658.0,161.2658,161.2952,161.0894,161.109,38658.0
2024-05-09 09:40:00,164.38,164.59,164.34,164.57,28902.0,161.0992,161.305,161.06,161.2854,28902.0
2024-05-09 09:45:00,164.57,164.81,164.56,164.76,52598.0,161.2854,161.5206,161.2756,161.4716,52598.0
2024-05-09 09:50:00,164.77,164.84,164.73,164.78,21931.0,161.4814,161.55,161.4422,161.4912,21931.0
2024-05-09 09:55:00,164.78,164.81,164.74,164.78,33245.0,161.4912,161.5206,161.452,161.4912,33245.0
2024-05-09 10:00:00,164.78,164.9,164.75,164.88,34531.0,161.4912,161.6089,161.4618,161.5893,34531.0
2024-05-09 10:05:00,164.88,165.02,164.87,165.01,20853.0,161.5893,161.7265,161.5795,161.7167,20853.0
2024-05-09 10:10:00,165.02,165.11,164.96,164.98,369605.0,161.7265,161.8147,161.6677,161.6873,369605.0
2024-05-09 10:15:00,164.98,165.09,164.95,165.06,15670.0,161.6873,161.7951,161.6579,161.7657,15670.0
2024-05-09 10:20:00,165.07,165.22,165.05,165.2,21820.0,161.7755,161.9225,161.7559,161.9029,21820.0
2024-05-09 10:25:00,165.21,165.21,165.15,165.17,27595.0,161.9127,161.9127,161.8539,161.8735,27595.0
2024-05-09 10:30:00,165.17,165.27,165.16,165.22,10810.0,161.8735,161.9715,161.8637,161.9225,10810.0
2024-05-09 10:35:00,165.24,165.39,165.24,165.33,33149.0,161.9421,162.0891,161.9421,162.0303,33149.0
2024-05-09 10:40:00,165.34,165.38,165.28,165.29,29213.0,162.0401,162.0793,161.9813,161.9911,29213.0
2024-05-09 10:45:00,165.31,165.38,165.28,165.36,21227.0,162.0107,162.0793,161.9813,162.0597,21227.0
2024-05-09 10:50:00,165.35,165.42,165.35,165.4,13744.0,162.0499,162.1185,162.0499,162.0989,13744.0
2024-05-09 10:55:00,165.39,165.39,165.34,165.38,19236.0,162.0891,162.0891,162.0401,162.0793,19236.0
2024-05-09 11:00:00,165.4,165.44,165.36,165.39,36586.0,162.0989,162.1381,162.0597,162.0891,36586.0
2024-05-09 11:05:00,165.4,165.45,165.39,165.42,43312.0,162.0989,162.1479,162.0891,162.1185,43312.0
2024-05-09 11:10:00,165.41,165.43,165.37,165.4,32263.0,162.1087,162.1283,162.0695,162.0989,32263.0
2024-05-09 11:15:00,165.4,165.42,165.34,165.36,59792.0,162.0989,162.1185,162.0401,162.0597,59792.0
2024-05-09 11:20:00,165.36,165.36,165.28,165.3,25106.0,162.0597,162.0597,161.9813,162.0009,25106.0
2024-05-09 11:25:00,165.3,165.34,165.28,165.33,29871.0,162.0009,162.0401,161.9813,162.0303,29871.0
2024-05-09 11:30:00,165.33,165.34,165.28,165.28,9209.0,162.0303,162.0401,161.9813,161.9813,9209.0
2024-05-09 11:35:00,165.28,165.29,165.23,165.24,14900.0,161.9813,161.9911,161.9323,161.9421,14900.0
2024-05-09 11:40:00,165.24,165.26,165.21,165.24,10689.0,161.9421,161.9617,161.9127,161.9421,10689.0
2024-05-09 11:45:00,165.25,165.3,165.18,165.29,14312.0,161.9519,162.0009,161.8833,161.9911,14312.0
2024-05-09 11:50:00,165.28,165.28,165.22,165.24,20980.0,161.9813,161.9813,161.9225,161.9421,20980.0
2024-05-09 11:55:00,165.23,165.26,165.2,165.25,16833.0,161.9323,161.9617,161.9029,161.9519,16833.0
2024-05-09 12:00:00,165.25,165.28,165.24,165.27,21535.0,161.9519,161.9813,161.9421,161.9715,21535.0
2024-05-09 12:05:00,165.27,165.32,165.25,165.31,36742.0,161.9715,162.0205,161.9519,162.0107,36742.0
2024-05-09 12:10:00,165.32,165.34,165.3,165.34,20026.0,162.0205,162.0401,162.0009,162.0401,20026.0
2024-05-09 12:15:00,165.35,165.37,165.29,165.33,13235.0,162.0499,162.0695,161.9911,162.0303,13235.0
2024-05-09 12:20:00,165.34,165.36,165.32,165.34,15027.0,162.0401,162.0597,162.0205,162.0401,15027.0
2024-05-09 12:25:00,165.34,165.36,165.3,165.3,64524.0,162.0401,162.0597,162.0009,162.0009,64524.0
2024-05-09 12:30:00,165.3,165.31,165.25,165.29,25575.0,162.0009,162.0107,161.9519,161.9911,25575.0
2024-05-09 12:35:00,165.3,165.38,165.29,165.35,7675.0,162.0009,162.0793,161.9911,162.0499,7675.0
2024-05-09 12:40:00,165.37,165.38,165.35,165.37,8151.0,162.0695,162.0793,162.0499,162.0695,8151.0
2024-05-09 12:45:00,165.37,165.4,165.33,165.36,28226.0,162.0695,162.0989,162.0303,162.0597,28226.0
2024-05-09 12:50:00,165.36,165.4,165.35,165.39,9256.0,162.0597,162.0989,162.0499,162.0891,9256.0
2024-05-09 12:55:00,165.39,165.39,165.32,165.36,10507.0,162.0891,162.0891,162.0205,162.0597,10507.0
2024-05-09 13:00:00,165.36,165.46,165.29,165.45,52961.0,162.0597,162.1577,161.9911,162.1479,52961.0
2024-05-09 13:05:00,165.45,165.49,165.4,165.41,41587.0,162.1479,162.1871,162.0989,162.1087,41587.0
2024-05-09 13:10:00,165.42,165.45,165.41,165.42,12821.0,162.1185,162.1479,162.1087,162.1185,12821.0
2024-05-09 13:15:00,165.42,165.42,165.36,165.37,22273.0,162.1185,162.1185,162.0597,162.0695,22273.0
2024-05-09 13:20:00,165.37,165.37,165.3,165.34,38690.0,162.0695,162.0695,162.0009,162.0401,38690.0
2024-05-09 13:25:00,165.36,165.46,165.35,165.45,10855.0,162.0597,162.1577,162.0499,162.1479,10855.0
2024-05-09 13:30:00,165.45,165.45,165.4,165.41,10715.0,162.1479,162.1479,162.0989,162.1087,10715.0
2024-05-09 13:35:00,165.41,165.44,165.4,165.42,10164.0,162.1087,162.1381,162.0989,162.1185,10164.0
2024-05-09 13:40:00,165.43,165.45,165.4,165.45,19486.0,162.1283,162.1479,162.0989,162.1479,19486.0
2024-05-09 13:45:00,165.46,165.5,165.41,165.43,23307.0,162.1577,162.1969,162.1087,162.1283,23307.0
2024-05-09 13:50:00,165.43,165.43,165.39,165.41,20176.0,162.1283,162.1283,162.0891,162.1087,20176.0
2024-05-09 13:55:00,165.41,165.44,165.4,165.41,11722.0,162.1087,162.1381,162.0989,162.1087,11722.0
2024-05-09 14:00:00,165.39,165.39,165.35,165.38,12705.0,162.0891,162.0891,162.0499,162.0793,12705.0
2024-05-09 14:05:00,165.38,165.44,165.37,165.41,25484.0,162.0793,162.1381,162.0695,162.1087,25484.0
2024-05-09 14:10:00,165.42,165.44,165.39,165.41,19898.0,162.1185,162.1381,162.0891,162.1087,19898.0
2024-05-09 14:15:00,165.4,165.45,165.38,165.43,15829.0,162.0989,162.1479,162.0793,162.1283,15829.0
2024-05-09 14:20:00,165.43,165.43,165.38,165.41,31540.0,162.1283,162.1283,162.0793,162.1087,31540.0
2024-05-09 14:25:00,165.41,165.51,165.41,165.5,8665.0,162.1087,162.2067,162.1087,162.1969,8665.0
2024-05-09 14:30:00,165.5,165.55,165.47,165.48,32217.0,162.1969,162.2459,162.1675,162.1773,32217.0
2024-05-09 14:35:00,165.48,165.57,165.47,165.55,56234.0,162.1773,162.2655,162.1675,162.2459,56234.0
2024-05-09 14:40:00,165.55,165.56,165.53,165.56,17437.0,162.2459,162.2557,162.2263,162.2557,17437.0
2024-05-09 14:45:00,165.56,165.6,165.55,165.58,18988.0,162.2557,162.2949,162.2459,162.2753,18988.0
2024-05-09 14:50:00,165.58,165.63,165.58,165.62,37130.0,162.2753,162.3243,162.2753,162.3145,37130.0
2024-05-09 14:55:00,165.63,165.68,165.62,165.65,51558.0,162.3243,162.3733,162.3145,162.3439,51558.0
2024-05-09 15:00:00,165.64,165.65,165.58,165.62,23170.0,162.3341,162.3439,162.2753,162.3145,23170.0
2024-05-09 15:05:00,165.62,165.65,165.6,165.64,33909.0,162.3145,162.3439,162.2949,162.3341,33909.0
2024-05-09 15:10:00,165.64,165.65,165.58,165.63,50578.0,162.3341,162.3439,162.2753,162.3243,50578.0
2024-05-09 15:15:00,165.62,165.64,165.58,165.63,33357.0,162.3145,162.3341,162.2753,162.3243,33357.0
2024-05-09 15:20:00,165.63,165.67,165.6,165.66,32139.0,162.3243,162.3635,162.2949,162.3537,32139.0
2024-05-09 15:25:00,165.65,165.7,165.63,165.67,36705.0,162.3439,162.3929,162.3243,162.3635,36705.0
2024-05-09 15:30:00,165.67,165.68,165.63,165.68,36731.0,162.3635,162.3733,162.3243,162.3733,36731.0
2024-05-09 15:35:00,165.68,165.78,165.67,165.73,31133.0,162.3733,162.4713,162.3635,162.4223,31133.0
2024-05-09 15:40:00,165.73,165.74,165.67,165.71,66646.0,162.4223,162.4321,162.3635,162.4027,66646.0
2024-05-09 15:45:00,165.69,165.74,165.68,165.72,68400.0,162.3831,162.4321,162.3733,162.4125,68400.0
2024-05-09 15:50:00,165.73,165.86,165.72,165.83,107870.0,162.4223,162.5497,162.4125,162.5203,107870.0
2024-05-09 15:55:00,165.82,165.88,165.76,165.85,193595.0,162.5105,162.5693,162.4517,162.5399,193595.0
2024-05-10 09:30:00,166.4,166.49,166.35,166.43,95683.0,163.0789,163.1671,163.0299,163.1083,95683.0
2024-05-10 09:35:00,166.42,166.5,166.37,166.42,74311.0,163.0985,163.1769,163.0495,163.0985,74311.0
2024-05-10 09:40:00,166.42,166.47,166.39,166.41,19333.0,163.0985,163.1475,163.0691,163.0887,19333.0
2024-05-10 09:45:00,166.42,166.5,166.38,166.47,75402.0,163.0985,163.1769,163.0593,163.1475,75402.0
2024-05-10 09:50:00,166.47,166.55,166.45,166.49,51787.0,163.1475,163.2259,163.1279,163.1671,51787.0
2024-05-10 09:55:00,166.5,166.53,166.47,166.51,38735.0,163.1769,163.2063,163.1475,163.1867,38735.0
2024-05-10 10:00:00,166.5,166.5,166.09,166.16,52335.0,163.1769,163.1769,162.7751,162.8437,52335.0
2024-05-10 10:05:00,166.16,166.31,166.15,166.28,114709.0,162.8437,162.9907,162.8339,162.9613,114709.0
2024-05-10 10:10:00,166.28,166.34,166.21,166.31,29422.0,162.9613,163.0201,162.8927,162.9907,29422.0
2024-05-10 10:15:00,166.29,166.36,166.27,166.3,34437.0,162.9711,163.0397,162.9515,162.9809,34437.0
2024-05-10 10:20:00,166.29,166.29,166.2,166.27,42754.0,162.9711,162.9711,162.8829,162.9515,42754.0
2024-05-10 10:25:00,166.27,166.28,166.14,166.21,43465.0,162.9515,162.9613,162.8241,162.8927,43465.0
2024-05-10 10:30:00,166.21,166.25,166.12,166.18,61288.0,162.8927,162.9319,162.8045,162.8633,61288.0
2024-05-10 10:35:00,166.18,166.32,166.17,166.31,22059.0,162.8633,163.0005,162.8535,162.9907,22059.0
2024-05-10 10:40:00,166.31,166.36,166.3,166.32,23114.0,162.9907,163.0397,162.9809,163.0005,23114.0
2024-05-10 10:45:00,166.31,166.32,166.23,166.26,21051.0,162.9907,163.0005,162.9123,162.9417,21051.0
2024-05-10 10:50:00,166.25,166.27,165.99,166.03,59455.0,162.9319,162.9515,162.6771,162.7163,59455.0
2024-05-10 10:55:00,166.01,166.14,166.0,166.12,77472.0,162.6967,162.8241,162.6869,162.8045,77472.0
2024-05-10 11:00:00,166.12,166.14,166.06,166.06,11981.0,162.8045,162.8241,162.7457,162.7457,11981.0
2024-05-10 11:05:00,166.06,166.11,165.97,166.01,29849.0,162.7457,162.7947,162.6575,162.6967,29849.0
2024-05-10 11:10:00,166.0,166.05,165.97,166.03,13911.0,162.6869,162.7359,162.6575,162.7163,13911.0
2024-05-10 11:15:00,166.03,166.06,165.94,165.94,22512.0,162.7163,162.7457,162.6281,162.6281,22512.0
2024-05-10 11:20:00,165.94,166.03,165.93,165.98,25567.0,162.6281,162.7163,162.6183,162.6673,25567.0
2024-05-10 11:25:00,165.99,166.07,165.97,166.05,22634.0,162.6771,162.7555,162.6575,162.7359,22634.0
2024-05-10 11:30:00,166.05,166.08,166.02,166.03,12995.0,162.7359,162.7653,162.7065,162.7163,12995.0
2024-05-10 11:35:00,166.03,166.05,165.93,165.97,23761.0,162.7163,162.7359,162.6183,162.6575,23761.0
2024-05-10 11:40:00,165.97,166.01,165.89,165.93,25154.0,162.6575,162.6967,162.5791,162.6183,25154.0
2024-05-10 11:45:00,165.93,165.99,165.89,165.99,33051.0,162.6183,162.6771,162.5791,162.6771,33051.0
2024-05-10 11:50:00,165.99,166.06,165.98,166.02,40583.0,162.6771,162.7457,162.6673,162.7065,40583.0
2024-05-10 11:55:00,166.02,166.11,166.01,166.09,19945.0,162.7065,162.7947,162.6967,162.7751,19945.0
2024-05-10 12:00:00,166.09,166.09,165.96,165.97,19783.0,162.7751,162.7751,162.6477,162.6575,19783.0
2024-05-10 12:05:00,165.97,166.06,165.94,166.05,51278.0,162.6575,162.7457,162.6281,162.7359,51278.0
2024-05-10 12:10:00,166.05,166.06,166.0,166.05,212491.0,162.7359,162.7457,162.6869,162.7359,212491.0
2024-05-10 12:15:00,166.05,166.07,166.02,166.03,24110.0,162.7359,162.7555,162.7065,162.7163,24110.0
2024-05-10 12:20:00,166.03,166.07,165.99,166.06,56669.0,162.7163,162.7555,162.6771,162.7457,56669.0
2024-05-10 12:25:00,166.06,166.08,165.97,166.0,7785.0,162.7457,162.7653,162.6575,162.6869,7785.0
2024-05-10 12:30:00,166.0,166.04,165.99,165.99,10874.0,162.6869,162.7261,162.6771,162.6771,10874.0
2024-05-10 12:35:00,166.0,166.04,165.99,166.02,13874.0,162.6869,162.7261,162.6771,162.7065,13874.0
2024-05-10 12:40:00,166.02,166.06,166.0,166.05,8505.0,162.7065,162.7457,162.6869,162.7359,8505.0
2024-05-10 12:45:00,166.05,166.14,166.04,166.14,10274.0,162.7359,162.8241,162.7261,162.8241,10274.0
2024-05-10 12:50:00,166.12,166.13,166.08,166.11,13099.0,162.8045,162.8143,162.7653,162.7947,13099.0
2024-05-10 12:55:00,166.1,166.11,166.05,166.06,11775.0,162.7849,162.7947,162.7359,162.7457,11775.0
2024-05-10 13:00:00,166.05,166.09,166.0,166.02,13985.0,162.7359,162.7751,162.6869,162.7065,13985.0
2024-05-10 13:05:00,166.01,166.03,165.94,165.94,56772.0,162.6967,162.7163,162.6281,162.6281,56772.0
2024-05-10 13:10:00,165.94,165.95,165.87,165.88,38841.0,162.6281,162.6379,162.5595,162.5693,38841.0
2024-05-10 13:15:00,165.88,165.93,165.86,165.91,17074.0,162.5693,162.6183,162.5497,162.5987,17074.0
2024-05-10 13:20:00,165.91,165.92,165.86,165.87,10082.0,162.5987,162.6085,162.5497,162.5595,10082.0
2024-05-10 13:25:00,165.86,165.91,165.85,165.89,15458.0,162.5497,162.5987,162.5399,162.5791,15458.0
2024-05-10 13:30:00,165.9,165.93,165.9,165.92,22419.0,162.5889,162.6183,162.5889,162.6085,22419.0
2024-05-10 13:35:00,165.92,165.95,165.91,165.95,9828.0,162.6085,162.6379,162.5987,162.6379,9828.0
2024-05-10 13:40:00,165.95,165.97,165.93,165.95,15208.0,162.6379,162.6575,162.6183,162.6379,15208.0
2024-05-10 13:45:00,165.95,165.96,165.88,165.91,9393.0,162.6379,162.6477,162.5693,162.5987,9393.0
2024-05-10 13:50:00,165.92,165.95,165.91,165.95,17382.0,162.6085,162.6379,162.5987,162.6379,17382.0
2024-05-10 13:55:00,165.94,166.01,165.93,166.0,14362.0,162.6281,162.6967,162.6183,162.6869,14362.0
2024-05-10 14:00:00,166.0,166.01,165.89,165.89,11324.0,162.6869,162.6967,162.5791,162.5791,11324.0
2024-05-10 14:05:00,165.89,165.95,165.86,165.95,8286.0,162.5791,162.6379,162.5497,162.6379,8286.0
2024-05-10 14:10:00,165.95,165.99,165.93,165.96,18987.0,162.6379,162.6771,162.6183,162.6477,18987.0
2024-05-10 14:15:00,165.96,166.03,165.95,166.02,13805.0,162.6477,162.7163,162.6379,162.7065,13805.0
2024-05-10 14:20:00,166.01,166.01,165.94,165.95,13822.0,162.6967,162.6967,162.6281,162.6379,13822.0
2024-05-10 14:25:00,165.94,165.96,165.92,165.96,11218.0,162.6281,162.6477,162.6085,162.6477,11218.0
2024-05-10 14:30:00,165.95,165.95,165.88,165.91,16753.0,162.6379,162.6379,162.5693,162.5987,16753.0
2024-05-10 14:35:00,165.9,165.93,165.85,165.91,10069.0,162.5889,162.6183,162.5399,162.5987,10069.0
2024-05-10 14:40:00,165.92,165.99,165.91,165.99,23934.0,162.6085,162.6771,162.5987,162.6771,23934.0
2024-05-10 14:45:00,165.99,166.04,165.97,166.03,12460.0,162.6771,162.7261,162.6575,162.7163,12460.0
2024-05-10 14:50:00,166.03,166.12,166.03,166.07,42421.0,162.7163,162.8045,162.7163,162.7555,42421.0
2024-05-10 14:55:00,166.07,166.11,166.04,166.09,33428.0,162.7555,162.7947,162.7261,162.7751,33428.0
2024-05-10 15:00:00,166.08,166.11,166.0,166.09,25094.0,162.7653,162.7947,162.6869,162.7751,25094.0
2024-05-10 15:05:00,166.09,166.1,166.05,166.08,13761.0,162.7751,162.7849,162.7359,162.7653,13761.0
2024-05-10 15:10:00,166.09,166.12,166.07,166.09,30743.0,162.7751,162.8045,162.7555,162.7751,30743.0
2024-05-10 15:15:00,166.08,166.14,166.06,166.13,29482.0,162.7653,162.8241,162.7457,162.8143,29482.0
2024-05-10 15:20:00,166.13,166.15,166.09,166.15,10115.0,162.8143,162.8339,162.7751,162.8339,10115.0
2024-05-10 15:25:00,166.15,166.16,166.1,166.12,17574.0,162.8339,162.8437,162.7849,162.8045,17574.0
2024-05-10 15:30:00,166.13,166.18,166.08,166.15,18467.0,162.8143,162.8633,162.7653,162.8339,18467.0
2024-05-10 15:35:00,166.14,166.22,166.11,166.2,33992.0,162.8241,162.9025,162.7947,162.8829,33992.0
2024-05-10 15:40:00,166.2,166.21,166.13,166.15,45450.0,162.8829,162.8927,162.8143,162.8339,45450.0
2024-05-10 15:45:00,166.14,166.17,166.1,166.1,31608.0,162.8241,162.8535,162.7849,162.7849,31608.0
2024-05-10 15:50:00,166.09,166.27,166.07,166.26,64923.0,162.7751,162.9515,162.7555,162.9417,64923.0
2024-05-10 15:55:00,166.27,166.27,166.09,166.1,313909.0,162.9515,162.9515,162.7751,162.7849,313909.0
2024-05-13 09:30:00,166.66,166.81,166.66,166.74,59167.0,163.3337,163.4807,163.3337,163.4121,59167.0
2024-05-13 09:35:00,166.72,166.85,166.71,166.75,59973.0,163.3925,163.5199,163.3827,163.4219,59973.0
2024-05-13 09:40:00,166.74,166.79,166.7,166.77,19342.0,163.4121,163.4611,163.3729,163.4415,19342.0
2024-05-13 09:45:00,166.78,167.0,166.77,166.97,38152.0,163.4513,163.6669,163.4415,163.6375,38152.0
2024-05-13 09:50:00,166.98,167.06,166.98,167.04,15737.0,163.6473,163.7257,163.6473,163.7061,15737.0
2024-05-13 09:55:00,167.05,167.15,167.05,167.06,22078.0,163.7159,163.8139,163.7159,163.7257,22078.0
2024-05-13 10:00:00,167.06,167.07,166.97,166.99,16927.0,163.7257,163.7355,163.6375,163.6571,16927.0
2024-05-13 10:05:00,167.0,167.04,166.95,166.99,15845.0,163.6669,163.7061,163.6179,163.6571,15845.0
2024-05-13 10:10:00,166.99,166.99,166.9,166.9,11603.0,163.6571,163.6571,163.5689,163.5689,11603.0
2024-05-13 10:15:00,166.91,166.92,166.84,166.86,17869.0,163.5787,163.5885,163.5101,163.5297,17869.0
2024-05-13 10:20:00,166.84,166.86,166.81,166.82,17075.0,163.5101,163.5297,163.4807,163.4905,17075.0
2024-05-13 10:25:00,166.83,166.9,166.83,166.89,5544.0,163.5003,163.5689,163.5003,163.5591,5544.0
2024-05-13 10:30:00,166.89,166.89,166.79,166.8,37158.0,163.5591,163.5591,163.4611,163.4709,37158.0
2024-05-13 10:35:00,166.8,166.87,166.78,166.84,15933.0,163.4709,163.5395,163.4513,163.5101,15933.0
2024-05-13 10:40:00,166.85,166.89,166.81,166.81,11756.0,163.5199,163.5591,163.4807,163.4807,11756.0
2024-05-13 10:45:00,166.81,166.83,166.75,166.78,15913.0,163.4807,163.5003,163.4219,163.4513,15913.0
2024-05-13 10:50:00,166.77,166.77,166.7,166.7,45893.0,163.4415,163.4415,163.3729,163.3729,45893.0
2024-05-13 10:55:00,166.7,166.71,166.66,166.7,12240.0,163.3729,163.3827,163.3337,163.3729,12240.0
2024-05-13 11:00:00,166.71,166.73,166.59,166.63,20278.0,163.3827,163.4023,163.2651,163.3043,20278.0
2024-05-13 11:05:00,166.63,166.67,166.61,166.66,26084.0,163.3043,163.3435,163.2847,163.3337,26084.0
2024-05-13 11:10:00,166.66,166.69,166.63,166.65,27188.0,163.3337,163.3631,163.3043,163.3239,27188.0
2024-05-13 11:15:00,166.65,166.71,166.65,166.66,19473.0,163.3239,163.3827,163.3239,163.3337,19473.0
2024-05-13 11:20:00,166.65,166.67,166.61,166.63,8232.0,163.3239,163.3435,163.2847,163.3043,8232.0
2024-05-13 11:25:00,166.61,166.63,166.51,166.52,45905.0,163.2847,163.3043,163.1867,163.1965,45905.0
2024-05-13 11:30:00,166.52,166.52,166.36,166.42,33268.0,163.1965,163.1965,163.0397,163.0985,33268.0
2024-05-13 11:35:00,166.43,166.44,166.4,166.4,5555.0,163.1083,163.1181,163.0789,163.0789,5555.0
2024-05-13 11:40:00,166.41,166.42,166.35,166.38,15560.0,163.0887,163.0985,163.0299,163.0593,15560.0
2024-05-13 11:45:00,166.38,166.39,166.35,166.38,23483.0,163.0593,163.0691,163.0299,163.0593,23483.0
2024-05-13 11:50:00,166.38,166.41,166.35,166.41,13891.0,163.0593,163.0887,163.0299,163.0887,13891.0
2024-05-13 11:55:00,166.41,166.42,166.36,166.37,9672.0,163.0887,163.0985,163.0397,163.0495,9672.0
2024-05-13 12:00:00,166.36,166.39,166.35,166.37,13031.0,163.0397,163.0691,163.0299,163.0495,13031.0
2024-05-13 12:05:00,166.38,166.4,166.35,166.37,27395.0,163.0593,163.0789,163.0299,163.0495,27395.0
2024-05-13 12:10:00,166.37,166.38,166.34,166.34,15714.0,163.0495,163.0593,163.0201,163.0201,15714.0
2024-05-13 12:15:00,166.33,166.35,166.32,166.34,12460.0,163.0103,163.0299,163.0005,163.0201,12460.0
2024-05-13 12:20:00,166.32,166.36,166.32,166.34,15330.0,163.0005,163.0397,163.0005,163.0201,15330.0
2024-05-13 12:25:00,166.34,166.36,166.33,166.34,7643.0,163.0201,163.0397,163.0103,163.0201,7643.0
2024-05-13 12:30:00,166.34,166.35,166.29,166.29,9109.0,163.0201,163.0299,162.9711,162.9711,9109.0
2024-05-13 12:35:00,166.3,166.32,166.29,166.32,7009.0,162.9809,163.0005,162.9711,163.0005,7009.0
2024-05-13 12:40:00,166.31,166.32,166.28,166.29,5400.0,162.9907,163.0005,162.9613,162.9711,5400.0
2024-05-13 12:45:00,166.3,166.31,166.29,166.31,15812.0,162.9809,162.9907,162.9711,162.9907,15812.0
2024-05-13 12:50:00,166.31,166.33,166.29,166.3,16831.0,162.9907,163.0103,162.9711,162.9809,16831.0
2024-05-13 12:55:00,166.29,166.31,166.25,166.26,44606.0,162.9711,162.9907,162.9319,162.9417,44606.0
2024-05-13 13:00:00,166.22,166.24,166.11,166.13,17273.0,162.9025,162.9221,162.7947,162.8143,17273.0
2024-05-13 13:05:00,166.13,166.13,166.01,166.02,18091.0,162.8143,162.8143,162.6967,162.7065,18091.0
2024-05-13 13:10:00,166.01,166.04,165.94,166.04,12101.0,162.6967,162.7261,162.6281,162.7261,12101.0
2024-05-13 13:15:00,166.05,166.14,166.03,166.09,38842.0,162.7359,162.8241,162.7163,162.7751,38842.0
2024-05-13 13:20:00,166.1,166.13,166.04,166.06,19568.0,162.7849,162.8143,162.7261,162.7457,19568.0
2024-05-13 13:25:00,166.06,166.09,166.04,166.09,12442.0,162.7457,162.7751,162.7261,162.7751,12442.0
2024-05-13 13:30:00,166.09,166.09,166.05,166.06,8457.0,162.7751,162.7751,162.7359,162.7457,8457.0
2024-05-13 13:35:00,166.04,166.07,166.03,166.04,7391.0,162.7261,162.7555,162.7163,162.7261,7391.0
2024-05-13 13:40:00,166.05,166.06,166.02,166.06,49993.0,162.7359,162.7457,162.7065,162.7457,49993.0
2024-05-13 13:45:00,166.05,166.07,166.02,166.03,11751.0,162.7359,162.7555,162.7065,162.7163,11751.0
2024-05-13 13:50:00,166.03,166.06,166.02,166.06,4943.0,162.7163,162.7457,162.7065,162.7457,4943.0
2024-05-13 13:55:00,166.07,166.11,166.06,166.09,6290.0,162.7555,162.7947,162.7457,162.7751,6290.0
2024-05-13 14:00:00,166.09,166.1,165.98,166.0,8340.0,162.7751,162.7849,162.6673,162.6869,8340.0
2024-05-13 14:05:00,166.0,166.05,166.0,166.04,24978.0,162.6869,162.7359,162.6869,162.7261,24978.0
2024-05-13 14:10:00,166.03,166.07,166.03,166.05,7452.0,162.7163,162.7555,162.7163,162.7359,7452.0
2024-05-13 14:15:00,166.05,166.09,166.02,166.07,17882.0,162.7359,162.7751,162.7065,162.7555,17882.0
2024-05-13 14:20:00,166.08,166.1,166.07,166.08,28802.0,162.7653,162.7849,162.7555,162.7653,28802.0
2024-05-13 14:25:00,166.08,166.11,166.05,166.1,36033.0,162.7653,162.7947,162.7359,162.7849,36033.0
2024-05-13 14:30:00,166.1,166.15,166.07,166.15,49103.0,162.7849,162.8339,162.7555,162.8339,49103.0
2024-05-13 14:35:00,166.15,166.17,166.14,166.16,11935.0,162.8339,162.8535,162.8241,162.8437,11935.0
2024-05-13 14:40:00,166.16,166.16,166.13,166.16,12043.0,162.8437,162.8437,162.8143,162.8437,12043.0
2024-05-13 14:45:00,166.15,166.18,166.12,166.12,21167.0,162.8339,162.8633,162.8045,162.8045,21167.0
2024-05-13 14:50:00,166.12,166.13,166.08,166.11,18145.0,162.8045,162.8143,162.7653,162.7947,18145.0
2024-05-13 14:55:00,166.1,166.13,166.1,166.13,17285.0,162.7849,162.8143,162.7849,162.8143,17285.0
2024-05-13 15:00:00,166.13,166.19,166.13,166.18,16603.0,162.8143,162.8731,162.8143,162.8633,16603.0
2024-05-13 15:05:00,166.17,166.18,166.12,166.13,21505.0,162.8535,162.8633,162.8045,162.8143,21505.0
2024-05-13 15:10:00,166.13,166.16,166.12,166.15,24061.0,162.8143,162.8437,162.8045,162.8339,24061.0
2024-05-13 15:15:00,166.15,166.21,166.15,166.19,16970.0,162.8339,162.8927,162.8339,162.8731,16970.0
2024-05-13 15:20:00,166.2,166.2,166.06,166.06,21376.0,162.8829,162.8829,162.7457,162.7457,21376.0
2024-05-13 15:25:00,166.06,166.08,165.97,166.04,29001.0,162.7457,162.7653,162.6575,162.7261,29001.0
2024-05-13 15:30:00,166.04,166.1,166.02,166.08,18738.0,162.7261,162.7849,162.7065,162.7653,18738.0
2024-05-13 15:35:00,166.08,166.11,166.06,166.09,17185.0,162.7653,162.7947,162.7457,162.7751,17185.0
2024-05-13 15:40:00,166.1,166.12,166.05,166.08,36558.0,162.7849,162.8045,162.7359,162.7653,36558.0
2024-05-13 15:45:00,166.07,166.07,166.0,166.0,48596.0,162.7555,162.7555,162.6869,162.6869,48596.0
2024-05-13 15:50:00,166.01,166.09,165.97,166.05,48518.0,162.6967,162.7751,162.6575,162.7359,48518.0
2024-05-13 15:55:00,166.04,166.06,165.98,166.04,128504.0,162.7261,162.7457,162.6673,162.7261,128504.0
2024-05-14 09:30:00,166.6,166.87,166.6,166.62,334756.0,163.2749,163.5395,163.2749,163.2945,334756.0
2024-05-14 09:35:00,166.61,166.67,166.49,166.61,266277.0,163.2847,163.3435,163.1671,163.2847,266277.0
2024-05-14 09:40:00,166.61,166.76,166.61,166.75,102752.0,163.2847,163.4317,163.2847,163.4219,102752.0
2024-05-14 09:45:00,166.75,166.76,166.68,166.7,126518.0,163.4219,163.4317,163.3533,163.3729,126518.0
2024-05-14 09:50:00,166.71,166.89,166.7,166.88,93238.0,163.3827,163.5591,163.3729,163.5493,93238.0
2024-05-14 09:55:00,166.88,166.96,166.87,166.91,200170.0,163.5493,163.6277,163.5395,163.5787,200170.0
2024-05-14 10:00:00,166.9,166.96,166.87,166.93,207803.0,163.5689,163.6277,163.5395,163.5983,207803.0
2024-05-14 10:05:00,166.93,167.03,166.87,167.03,164694.0,163.5983,163.6963,163.5395,163.6963,164694.0
2024-05-14 10:10:00,167.04,167.1,166.94,166.95,205814.0,163.7061,163.7649,163.6081,163.6179,205814.0
2024-05-14 10:15:00,166.96,166.97,166.71,166.74,156853.0,163.6277,163.6375,163.3827,163.4121,156853.0
2024-05-14 10:20:00,166.75,166.87,166.73,166.87,38211.0,163.4219,163.5395,163.4023,163.5395,38211.0
2024-05-14 10:25:00,166.87,166.91,166.81,166.84,24539.0,163.5395,163.5787,163.4807,163.5101,24539.0
2024-05-14 10:30:00,166.84,166.84,166.71,166.74,24092.0,163.5101,163.5101,163.3827,163.4121,24092.0
2024-05-14 10:35:00,166.74,166.75,166.4,166.5,35404.0,163.4121,163.4219,163.0789,163.1769,35404.0
2024-05-14 10:40:00,166.5,166.5,166.41,166.49,41916.0,163.1769,163.1769,163.0887,163.1671,41916.0
2024-05-14 10:45:00,166.49,166.55,166.43,166.5,29244.0,163.1671,163.2259,163.1083,163.1769,29244.0
2024-05-14 10:50:00,166.49,166.54,166.45,166.52,37530.0,163.1671,163.2161,163.1279,163.1965,37530.0
2024-05-14 10:55:00,166.53,166.64,166.51,166.63,11692.0,163.2063,163.3141,163.1867,163.3043,11692.0
2024-05-14 11:00:00,166.63,166.66,166.56,166.57,12693.0,163.3043,163.3337,163.2357,163.2455,12693.0
2024-05-14 11:05:00,166.56,166.6,166.56,166.6,24484.0,163.2357,163.2749,163.2357,163.2749,24484.0
2024-05-14 11:10:00,166.61,166.62,166.54,166.56,9243.0,163.2847,163.2945,163.2161,163.2357,9243.0
2024-05-14 11:15:00,166.56,166.62,166.48,166.51,26006.0,163.2357,163.2945,163.1573,163.1867,26006.0
2024-05-14 11:20:00,166.49,166.51,166.46,166.5,13191.0,163.1671,163.1867,163.1377,163.1769,13191.0
2024-05-14 11:25:00,166.5,166.53,166.49,166.53,58245.0,163.1769,163.2063,163.1671,163.2063,58245.0
2024-05-14 11:30:00,166.54,166.55,166.44,166.45,31595.0,163.2161,163.2259,163.1181,163.1279,31595.0
2024-05-14 11:35:00,166.44,166.49,166.41,166.44,27414.0,163.1181,163.1671,163.0887,163.1181,27414.0
2024-05-14 11:40:00,166.45,166.49,166.41,166.44,22809.0,163.1279,163.1671,163.0887,163.1181,22809.0
2024-05-14 11:45:00,166.44,166.47,166.39,166.46,17519.0,163.1181,163.1475,163.0691,163.1377,17519.0
2024-05-14 11:50:00,166.47,166.49,166.41,166.42,12161.0,163.1475,163.1671,163.0887,163.0985,12161.0
2024-05-14 11:55:00,166.42,166.42,166.32,166.32,13472.0,163.0985,163.0985,163.0005,163.0005,13472.0
2024-05-14 12:00:00,166.32,166.35,166.28,166.31,25929.0,163.0005,163.0299,162.9613,162.9907,25929.0
2024-05-14 12:05:00,166.31,166.38,166.31,166.37,21966.0,162.9907,163.0593,162.9907,163.0495,21966.0
2024-05-14 12:10:00,166.36,166.4,166.34,166.36,65821.0,163.0397,163.0789,163.0201,163.0397,65821.0
2024-05-14 12:15:00,166.35,166.35,166.3,166.3,22612.0,163.0299,163.0299,162.9809,162.9809,22612.0
2024-05-14 12:20:00,166.3,166.33,166.27,166.3,15782.0,162.9809,163.0103,162.9515,162.9809,15782.0
2024-05-14 12:25:00,166.29,166.32,166.28,166.32,11990.0,162.9711,163.0005,162.9613,163.0005,11990.0
2024-05-14 12:30:00,166.31,166.31,166.26,166.28,11645.0,162.9907,162.9907,162.9417,162.9613,11645.0
2024-05-14 12:35:00,166.29,166.3,166.24,166.25,12711.0,162.9711,162.9809,162.9221,162.9319,12711.0
2024-05-14 12:40:00,166.26,166.29,166.23,166.25,30257.0,162.9417,162.9711,162.9123,162.9319,30257.0
2024-05-14 12:45:00,166.24,166.26,166.21,166.22,27836.0,162.9221,162.9417,162.8927,162.9025,27836.0
2024-05-14 12:50:00,166.23,166.26,166.15,166.15,11119.0,162.9123,162.9417,162.8339,162.8339,11119.0
2024-05-14 12:55:00,166.19,166.22,166.16,166.21,3828.0,162.8731,162.9025,162.8437,162.8927,3828.0
2024-05-14 13:00:00,166.22,166.22,166.08,166.11,22130.0,162.9025,162.9025,162.7653,162.7947,22130.0
2024-05-14 13:05:00,166.11,166.11,166.06,166.09,10046.0,162.7947,162.7947,162.7457,162.7751,10046.0
2024-05-14 13:10:00,166.1,166.11,166.05,166.07,6940.0,162.7849,162.7947,162.7359,162.7555,6940.0
2024-05-14 13:15:00,166.06,166.11,166.04,166.1,18592.0,162.7457,162.7947,162.7261,162.7849,18592.0
2024-05-14 13:20:00,166.1,166.13,166.08,166.1,18899.0,162.7849,162.8143,162.7653,162.7849,18899.0
2024-05-14 13:25:00,166.09,166.16,166.08,166.14,27744.0,162.7751,162.8437,162.7653,162.8241,27744.0
2024-05-14 13:30:00,166.13,166.18,166.13,166.13,14034.0,162.8143,162.8633,162.8143,162.8143,14034.0
2024-05-14 13:35:00,166.13,166.19,166.13,166.18,8627.0,162.8143,162.8731,162.8143,162.8633,8627.0
2024-05-14 13:40:00,166.19,166.25,166.19,166.22,16519.0,162.8731,162.9319,162.8731,162.9025,16519.0
2024-05-14 13:45:00,166.22,166.23,166.18,166.18,10806.0,162.9025,162.9123,162.8633,162.8633,10806.0
2024-05-14 13:50:00,166.18,166.19,166.14,166.17,7531.0,162.8633,162.8731,162.8241,162.8535,7531.0
2024-05-14 13:55:00,166.21,166.22,166.17,166.18,21899.0,162.8927,162.9025,162.8535,162.8633,21899.0
2024-05-14 14:00:00,166.18,166.23,166.18,166.21,79185.0,162.8633,162.9123,162.8633,162.8927,79185.0
2024-05-14 14:05:00,166.2,166.25,166.19,166.22,23016.0,162.8829,162.9319,162.8731,162.9025,23016.0
2024-05-14 14:10:00,166.22,166.36,166.21,166.31,40806.0,162.9025,163.0397,162.8927,162.9907,40806.0
2024-05-14 14:15:00,166.33,166.34,166.29,166.33,15605.0,163.0103,163.0201,162.9711,163.0103,15605.0
2024-05-14 14:20:00,166.32,166.35,166.31,166.35,14255.0,163.0005,163.0299,162.9907,163.0299,14255.0
2024-05-14 14:25:00,166.33,166.36,166.32,166.35,28352.0,163.0103,163.0397,163.0005,163.0299,28352.0
2024-05-14 14:30:00,166.33,166.46,166.32,166.45,239238.0,163.0103,163.1377,163.0005,163.1279,239238.0
2024-05-14 14:35:00,166.45,166.57,166.43,166.56,269894.0,163.1279,163.2455,163.1083,163.2357,269894.0
2024-05-14 14:40:00,166.56,166.72,166.56,166.59,158299.0,163.2357,163.3925,163.2357,163.2651,158299.0
2024-05-14 14:45:00,166.59,166.61,166.5,166.56,27964.0,163.2651,163.2847,163.1769,163.2357,27964.0
2024-05-14 14:50:00,166.55,166.6,166.53,166.58,10343.0,163.2259,163.2749,163.2063,163.2553,10343.0
2024-05-14 14:55:00,166.58,166.65,166.58,166.63,9807.0,163.2553,163.3239,163.2553,163.3043,9807.0
2024-05-14 15:00:00,166.62,166.65,166.57,166.59,56322.0,163.2945,163.3239,163.2455,163.2651,56322.0
2024-05-14 15:05:00,166.6,166.6,166.55,166.57,20222.0,163.2749,163.2749,163.2259,163.2455,20222.0
2024-05-14 15:10:00,166.58,166.62,166.56,166.57,58338.0,163.2553,163.2945,163.2357,163.2455,58338.0
2024-05-14 15:15:00,166.56,166.64,166.55,166.64,40840.0,163.2357,163.3141,163.2259,163.3141,40840.0
2024-05-14 15:20:00,166.63,166.72,166.6,166.66,20258.0,163.3043,163.3925,163.2749,163.3337,20258.0
2024-05-14 15:25:00,166.64,166.65,166.6,166.65,53971.0,163.3141,163.3239,163.2749,163.3239,53971.0
2024-05-14 15:30:00,166.64,166.65,166.57,166.61,111710.0,163.3141,163.3239,163.2455,163.2847,111710.0
2024-05-14 15:35:00,166.6,166.62,166.57,166.59,57419.0,163.2749,163.2945,163.2455,163.2651,57419.0
2024-05-14 15:40:00,166.59,166.74,166.59,166.73,130674.0,163.2651,163.4121,163.2651,163.4023,130674.0
2024-05-14 15:45:00,166.72,166.73,166.63,166.65,69734.0,163.3925,163.4023,163.3043,163.3239,69734.0
2024-05-14 15:50:00,166.65,166.84,166.64,166.81,153001.0,163.3239,163.5101,163.3141,163.4807,153001.0
2024-05-14 15:55:00,166.81,166.84,166.71,166.72,206003.0,163.4807,163.5101,163.3827,163.3925,206003.0
2024-05-15 09:30:00,167.71,167.94,167.67,167.81,91812.0,164.3628,164.5882,164.3236,164.4608,91812.0
2024-05-15 09:35:00,167.82,167.89,167.65,167.73,57807.0,164.4706,164.5392,164.304,164.3824,57807.0
2024-05-15 09:40:00,167.76,167.9,167.71,167.74,70919.0,164.4118,164.549,164.3628,164.3922,70919.0
2024-05-15 09:45:00,167.73,167.76,167.64,167.67,59135.0,164.3824,164.4118,164.2942,164.3236,59135.0
2024-05-15 09:50:00,167.67,167.69,167.53,167.56,54263.0,164.3236,164.3432,164.1864,164.2158,54263.0
2024-05-15 09:55:00,167.56,167.59,167.48,167.5,95098.0,164.2158,164.2452,164.1374,164.157,95098.0
2024-05-15 10:00:00,167.5,167.59,167.41,167.58,206572.0,164.157,164.2452,164.0688,164.2354,206572.0
2024-05-15 10:05:00,167.58,167.74,167.56,167.67,49172.0,164.2354,164.3922,164.2158,164.3236,49172.0
2024-05-15 10:10:00,167.67,167.68,167.51,167.54,205921.0,164.3236,164.3334,164.1668,164.1962,205921.0
2024-05-15 10:15:00,167.54,167.61,167.48,167.59,133133.0,164.1962,164.2648,164.1374,164.2452,133133.0
2024-05-15 10:20:00,167.59,167.64,167.56,167.61,101729.0,164.2452,164.2942,164.2158,164.2648,101729.0
2024-05-15 10:25:00,167.62,167.63,167.54,167.55,61937.0,164.2746,164.2844,164.1962,164.206,61937.0
2024-05-15 10:30:00,167.54,167.66,167.53,167.62,67773.0,164.1962,164.3138,164.1864,164.2746,67773.0
2024-05-15 10:35:00,167.63,167.75,167.62,167.68,75751.0,164.2844,164.402,164.2746,164.3334,75751.0
2024-05-15 10:40:00,167.68,167.77,167.67,167.77,82329.0,164.3334,164.4216,164.3236,164.4216,82329.0
2024-05-15 10:45:00,167.76,167.78,167.71,167.73,83874.0,164.4118,164.4314,164.3628,164.3824,83874.0
2024-05-15 10:50:00,167.74,167.76,167.65,167.66,81574.0,164.3922,164.4118,164.304,164.3138,81574.0
2024-05-15 10:55:00,167.65,167.71,167.65,167.67,110012.0,164.304,164.3628,164.304,164.3236,110012.0
2024-05-15 11:00:00,167.68,167.69,167.61,167.64,76861.0,164.3334,164.3432,164.2648,164.2942,76861.0
2024-05-15 11:05:00,167.63,167.81,167.62,167.75,119027.0,164.2844,164.4608,164.2746,164.402,119027.0
2024-05-15 11:10:00,167.76,167.85,167.72,167.84,54805.0,164.4118,164.5,164.3726,164.4902,54805.0
2024-05-15 11:15:00,167.84,167.9,167.84,167.89,28009.0,164.4902,164.549,164.4902,164.5392,28009.0
2024-05-15 11:20:00,167.88,167.9,167.82,167.84,48463.0,164.5294,164.549,164.4706,164.4902,48463.0
2024-05-15 11:25:00,167.84,167.91,167.81,167.88,25916.0,164.4902,164.5588,164.4608,164.5294,25916.0
2024-05-15 11:30:00,167.89,168.0,167.89,167.94,90094.0,164.5392,164.647,164.5392,164.5882,90094.0
2024-05-15 11:35:00,167.93,167.93,167.84,167.86,19535.0,164.5784,164.5784,164.4902,164.5098,19535.0
2024-05-15 11:40:00,167.86,167.9,167.86,167.87,39193.0,164.5098,164.549,164.5098,164.5196,39193.0
2024-05-15 11:45:00,167.87,167.91,167.85,167.85,29039.0,164.5196,164.5588,164.5,164.5,29039.0
2024-05-15 11:50:00,167.86,167.86,167.81,167.84,55483.0,164.5098,164.5098,164.4608,164.4902,55483.0
2024-05-15 11:55:00,167.84,167.86,167.79,167.82,14453.0,164.4902,164.5098,164.4412,164.4706,14453.0
2024-05-15 12:00:00,167.81,167.82,167.72,167.77,15723.0,164.4608,164.4706,164.3726,164.4216,15723.0
2024-05-15 12:05:00,167.76,167.77,167.69,167.77,20222.0,164.4118,164.4216,164.3432,164.4216,20222.0
2024-05-15 12:10:00,167.77,167.82,167.76,167.81,21104.0,164.4216,164.4706,164.4118,164.4608,21104.0
2024-05-15 12:15:00,167.8,167.82,167.78,167.81,14509.0,164.451,164.4706,164.4314,164.4608,14509.0
2024-05-15 12:20:00,167.81,167.82,167.77,167.79,55825.0,164.4608,164.4706,164.4216,164.4412,55825.0
2024-05-15 12:25:00,167.79,167.86,167.78,167.86,34622.0,164.4412,164.5098,164.4314,164.5098,34622.0
2024-05-15 12:30:00,167.85,167.88,167.83,167.87,13491.0,164.5,164.5294,164.4804,164.5196,13491.0
2024-05-15 12:35:00,167.87,167.9,167.82,167.83,24536.0,164.5196,164.549,164.4706,164.4804,24536.0
2024-05-15 12:40:00,167.83,167.93,167.82,167.93,112809.0,164.4804,164.5784,164.4706,164.5784,112809.0
2024-05-15 12:45:00,167.93,167.97,167.92,167.93,66669.0,164.5784,164.6176,164.5686,164.5784,66669.0
2024-05-15 12:50:00,167.95,168.0,167.94,167.98,19643.0,164.598,164.647,164.5882,164.6274,19643.0
2024-05-15 12:55:00,167.98,168.02,167.97,168.01,30478.0,164.6274,164.6666,164.6176,164.6568,30478.0
2024-05-15 13:00:00,168.01,168.04,167.99,168.02,77732.0,164.6568,164.6862,164.6372,164.6666,77732.0
2024-05-15 13:05:00,168.04,168.05,167.98,167.99,30869.0,164.6862,164.696,164.6274,164.6372,30869.0
2024-05-15 13:10:00,167.99,168.03,167.97,168.03,79982.0,164.6372,164.6764,164.6176,164.6764,79982.0
2024-05-15 13:15:00,168.03,168.05,167.99,168.03,13795.0,164.6764,164.696,164.6372,164.6764,13795.0
2024-05-15 13:20:00,168.03,168.04,167.95,167.96,19653.0,164.6764,164.6862,164.598,164.6078,19653.0
2024-05-15 13:25:00,167.96,167.99,167.92,167.99,13050.0,164.6078,164.6372,164.5686,164.6372,13050.0
2024-05-15 13:30:00,167.99,167.99,167.92,167.97,16117.0,164.6372,164.6372,164.5686,164.6176,16117.0
2024-05-15 13:35:00,167.96,167.99,167.92,167.93,31683.0,164.6078,164.6372,164.5686,164.5784,31683.0
2024-05-15 13:40:00,167.93,167.94,167.82,167.88,73132.0,164.5784,164.5882,164.4706,164.5294,73132.0
2024-05-15 13:45:00,167.88,167.91,167.77,167.82,33878.0,164.5294,164.5588,164.4216,164.4706,33878.0
2024-05-15 13:50:00,167.82,167.9,167.81,167.9,37075.0,164.4706,164.549,164.4608,164.549,37075.0
2024-05-15 13:55:00,167.89,167.93,167.88,167.92,31603.0,164.5392,164.5784,164.5294,164.5686,31603.0
2024-05-15 14:00:00,167.91,167.93,167.87,167.93,31620.0,164.5588,164.5784,164.5196,164.5784,31620.0
2024-05-15 14:05:00,167.92,167.96,167.9,167.94,29872.0,164.5686,164.6078,164.549,164.5882,29872.0
2024-05-15 14:10:00,167.94,168.01,167.92,168.0,29529.0,164.5882,164.6568,164.5686,164.647,29529.0
2024-05-15 14:15:00,168.0,168.01,167.85,167.92,96541.0,164.647,164.6568,164.5,164.5686,96541.0
2024-05-15 14:20:00,167.91,167.92,167.83,167.88,31930.0,164.5588,164.5686,164.4804,164.5294,31930.0
2024-05-15 14:25:00,167.88,167.92,167.85,167.92,55554.0,164.5294,164.5686,164.5,164.5686,55554.0
2024-05-15 14:30:00,167.92,167.92,167.83,167.84,52518.0,164.5686,164.5686,164.4804,164.4902,52518.0
2024-05-15 14:35:00,167.84,167.87,167.76,167.87,360248.0,164.4902,164.5196,164.4118,164.5196,360248.0
2024-05-15 14:40:00,167.87,167.88,167.81,167.84,42927.0,164.5196,164.5294,164.4608,164.4902,42927.0
2024-05-15 14:45:00,167.84,167.87,167.81,167.81,33526.0,164.4902,164.5196,164.4608,164.4608,33526.0
2024-05-15 14:50:00,167.82,167.88,167.82,167.88,21000.0,164.4706,164.5294,164.4706,164.5294,21000.0
2024-05-15 14:55:00,167.88,167.89,167.84,167.89,53773.0,164.5294,164.5392,164.4902,164.5392,53773.0
2024-05-15 15:00:00,167.9,167.9,167.82,167.86,53641.0,164.549,164.549,164.4706,164.5098,53641.0
2024-05-15 15:05:00,167.86,167.89,167.82,167.88,31176.0,164.5098,164.5392,164.4706,164.5294,31176.0
2024-05-15 15:10:00,167.87,167.92,167.86,167.88,46145.0,164.5196,164.5686,164.5098,164.5294,46145.0
2024-05-15 15:15:00,167.88,167.91,167.85,167.86,31825.0,164.5294,164.5588,164.5,164.5098,31825.0
2024-05-15 15:20:00,167.86,167.95,167.85,167.91,36530.0,164.5098,164.598,164.5,164.5588,36530.0
2024-05-15 15:25:00,167.92,167.93,167.87,167.88,42008.0,164.5686,164.5784,164.5196,164.5294,42008.0
2024-05-15 15:30:00,167.87,167.89,167.83,167.86,35145.0,164.5196,164.5392,164.4804,164.5098,35145.0
2024-05-15 15:35:00,167.86,167.9,167.85,167.89,33149.0,164.5098,164.549,164.5,164.5392,33149.0
2024-05-15 15:40:00,167.9,167.97,167.89,167.95,57995.0,164.549,164.6176,164.5392,164.598,57995.0
2024-05-15 15:45:00,167.94,167.97,167.91,167.93,44849.0,164.5882,164.6176,164.5588,164.5784,44849.0
2024-05-15 15:50:00,167.92,168.06,167.87,168.05,94900.0,164.5686,164.7058,164.5196,164.696,94900.0
2024-05-15 15:55:00,168.05,168.2,167.99,168.08,247731.0,164.696,164.843,164.6372,164.7254,247731.0
2024-05-16 09:30:00,168.17,168.3,168.0,168.0,310605.0,164.8136,164.941,164.647,164.647,310605.0
2024-05-16 09:35:00,167.99,168.07,167.82,167.86,154516.0,164.6372,164.7156,164.4706,164.5098,154516.0
2024-05-16 09:40:00,167.85,167.92,167.78,167.92,230994.0,164.5,164.5686,164.4314,164.5686,230994.0
2024-05-16 09:45:00,167.93,167.97,167.87,167.96,78500.0,164.5784,164.6176,164.5196,164.6078,78500.0
2024-05-16 09:50:00,167.96,167.97,167.86,167.93,79425.0,164.6078,164.6176,164.5098,164.5784,79425.0
2024-05-16 09:55:00,167.92,167.92,167.8,167.9,59476.0,164.5686,164.5686,164.451,164.549,59476.0
2024-05-16 10:00:00,167.9,168.0,167.87,168.0,85265.0,164.549,164.647,164.5196,164.647,85265.0
2024-05-16 10:05:00,168.01,168.02,167.9,167.97,90937.0,164.6568,164.6666,164.549,164.6176,90937.0
2024-05-16 10:10:00,167.97,168.14,167.97,168.13,26726.0,164.6176,164.7842,164.6176,164.7744,26726.0
2024-05-16 10:15:00,168.13,168.18,168.1,168.17,21402.0,164.7744,164.8234,164.745,164.8136,21402.0
2024-05-16 10:20:00,168.16,168.16,168.06,168.08,36111.0,164.8038,164.8038,164.7058,164.7254,36111.0
2024-05-16 10:25:00,168.08,168.15,168.07,168.1,74756.0,164.7254,164.794,164.7156,164.745,74756.0
2024-05-16 10:30:00,168.09,168.13,168.04,168.08,76795.0,164.7352,164.7744,164.6862,164.7254,76795.0
2024-05-16 10:35:00,168.08,168.11,168.05,168.07,20871.0,164.7254,164.7548,164.696,164.7156,20871.0
2024-05-16 10:40:00,168.06,168.19,168.05,168.19,11579.0,164.7058,164.8332,164.696,164.8332,11579.0
2024-05-16 10:45:00,168.2,168.25,168.19,168.22,114775.0,164.843,164.892,164.8332,164.8626,114775.0
2024-05-16 10:50:00,168.23,168.27,168.21,168.27,26030.0,164.8724,164.9116,164.8528,164.9116,26030.0
2024-05-16 10:55:00,168.28,168.37,168.26,168.34,32569.0,164.9214,165.0096,164.9018,164.9802,32569.0
2024-05-16 11:00:00,168.34,168.36,168.29,168.34,25186.0,164.9802,164.9998,164.9312,164.9802,25186.0
2024-05-16 11:05:00,168.35,168.38,168.32,168.36,10050.0,164.99,165.0194,164.9606,164.9998,10050.0
2024-05-16 11:10:00,168.36,168.36,168.22,168.23,86311.0,164.9998,164.9998,164.8626,164.8724,86311.0
2024-05-16 11:15:00,168.23,168.24,168.17,168.22,39543.0,164.8724,164.8822,164.8136,164.8626,39543.0
2024-05-16 11:20:00,168.22,168.29,168.19,168.29,8819.0,164.8626,164.9312,164.8332,164.9312,8819.0
2024-05-16 11:25:00,168.29,168.37,168.29,168.34,39264.0,164.9312,165.0096,164.9312,164.9802,39264.0
2024-05-16 11:30:00,168.33,168.34,168.28,168.33,11761.0,164.9704,164.9802,164.9214,164.9704,11761.0
2024-05-16 11:35:00,168.33,168.33,168.22,168.25,34781.0,164.9704,164.9704,164.8626,164.892,34781.0
2024-05-16 11:40:00,168.24,168.29,168.22,168.29,8425.0,164.8822,164.9312,164.8626,164.9312,8425.0
2024-05-16 11:45:00,168.29,168.29,168.24,168.27,21612.0,164.9312,164.9312,164.8822,164.9116,21612.0
2024-05-16 11:50:00,168.26,168.38,168.26,168.38,46448.0,164.9018,165.0194,164.9018,165.0194,46448.0
2024-05-16 11:55:00,168.37,168.39,168.36,168.36,38132.0,165.0096,165.0292,164.9998,164.9998,38132.0
2024-05-16 12:00:00,168.36,168.36,168.23,168.27,87853.0,164.9998,164.9998,164.8724,164.9116,87853.0
2024-05-16 12:05:00,168.27,168.3,168.25,168.29,58457.0,164.9116,164.941,164.892,164.9312,58457.0
2024-05-16 12:10:00,168.3,168.34,168.29,168.31,65379.0,164.941,164.9802,164.9312,164.9508,65379.0
2024-05-16 12:15:00,168.31,168.33,168.28,168.29,18313.0,164.9508,164.9704,164.9214,164.9312,18313.0
2024-05-16 12:20:00,168.28,168.32,168.25,168.3,85353.0,164.9214,164.9606,164.892,164.941,85353.0
2024-05-16 12:25:00,168.3,168.31,168.25,168.26,51806.0,164.941,164.9508,164.892,164.9018,51806.0
2024-05-16 12:30:00,168.26,168.26,168.17,168.21,46197.0,164.9018,164.9018,164.8136,164.8528,46197.0
2024-05-16 12:35:00,168.21,168.25,168.17,168.23,23712.0,164.8528,164.892,164.8136,164.8724,23712.0
2024-05-16 12:40:00,168.23,168.26,168.19,168.25,11760.0,164.8724,164.9018,164.8332,164.892,11760.0
2024-05-16 12:45:00,168.27,168.32,168.24,168.31,77587.0,164.9116,164.9606,164.8822,164.9508,77587.0
2024-05-16 12:50:00,168.3,168.35,168.29,168.35,48393.0,164.941,164.99,164.9312,164.99,48393.0
2024-05-16 12:55:00,168.34,168.35,168.3,168.31,74912.0,164.9802,164.99,164.941,164.9508,74912.0
2024-05-16 13:00:00,168.31,168.33,168.25,168.27,74111.0,164.9508,164.9704,164.892,164.9116,74111.0
2024-05-16 13:05:00,168.28,168.32,168.25,168.32,7192.0,164.9214,164.9606,164.892,164.9606,7192.0
2024-05-16 13:10:00,168.31,168.32,168.29,168.32,39497.0,164.9508,164.9606,164.9312,164.9606,39497.0
2024-05-16 13:15:00,168.32,168.34,168.29,168.31,8899.0,164.9606,164.9802,164.9312,164.9508,8899.0
2024-05-16 13:20:00,168.31,168.34,168.04,168.05,42824.0,164.9508,164.9802,164.6862,164.696,42824.0
2024-05-16 13:25:00,168.04,168.2,167.99,168.11,26307.0,164.6862,164.843,164.6372,164.7548,26307.0
2024-05-16 13:30:00,168.12,168.17,168.12,168.16,30196.0,164.7646,164.8136,164.7646,164.8038,30196.0
2024-05-16 13:35:00,168.15,168.15,168.04,168.05,16360.0,164.794,164.794,164.6862,164.696,16360.0
2024-05-16 13:40:00,168.05,168.09,168.01,168.09,20376.0,164.696,164.7352,164.6568,164.7352,20376.0
2024-05-16 13:45:00,168.08,168.08,167.99,168.03,38323.0,164.7254,164.7254,164.6372,164.6764,38323.0
2024-05-16 13:50:00,168.03,168.14,168.03,168.14,15738.0,164.6764,164.7842,164.6764,164.7842,15738.0
2024-05-16 13:55:00,168.14,168.17,168.12,168.15,15460.0,164.7842,164.8136,164.7646,164.794,15460.0
2024-05-16 14:00:00,168.15,168.16,168.11,168.13,24308.0,164.794,164.8038,164.7548,164.7744,24308.0
2024-05-16 14:05:00,168.13,168.15,168.04,168.07,23507.0,164.7744,164.794,164.6862,164.7156,23507.0
2024-05-16 14:10:00,168.06,168.08,167.93,167.93,39280.0,164.7058,164.7254,164.5784,164.5784,39280.0
2024-05-16 14:15:00,167.92,168.0,167.9,167.99,31390.0,164.5686,164.647,164.549,164.6372,31390.0
2024-05-16 14:20:00,167.99,168.06,167.98,168.05,18154.0,164.6372,164.7058,164.6274,164.696,18154.0
2024-05-16 14:25:00,168.05,168.06,167.97,168.02,24940.0,164.696,164.7058,164.6176,164.6666,24940.0
2024-05-16 14:30:00,168.04,168.11,168.03,168.06,32005.0,164.6862,164.7548,164.6764,164.7058,32005.0
2024-05-16 14:35:00,168.06,168.12,168.05,168.1,20753.0,164.7058,164.7646,164.696,164.745,20753.0
2024-05-16 14:40:00,168.11,168.18,168.1,168.16,22408.0,164.7548,164.8234,164.745,164.8038,22408.0
2024-05-16 14:45:00,168.16,168.18,168.11,168.13,27603.0,164.8038,164.8234,164.7548,164.7744,27603.0
2024-05-16 14:50:00,168.13,168.17,168.12,168.16,27835.0,164.7744,164.8136,164.7646,164.8038,27835.0
2024-05-16 14:55:00,168.17,168.21,168.13,168.19,18630.0,164.8136,164.8528,164.7744,164.8332,18630.0
2024-05-16 15:00:00,168.19,168.21,168.15,168.18,48854.0,164.8332,164.8528,164.794,164.8234,48854.0
2024-05-16 15:05:00,168.21,168.23,168.18,168.22,21686.0,164.8528,164.8724,164.8234,164.8626,21686.0
2024-05-16 15:10:00,168.23,168.23,168.17,168.22,23367.0,164.8724,164.8724,164.8136,164.8626,23367.0
2024-05-16 15:15:00,168.21,168.21,168.14,168.19,18286.0,164.8528,164.8528,164.7842,164.8332,18286.0
2024-05-16 15:20:00,168.18,168.19,168.12,168.15,14872.0,164.8234,164.8332,164.7646,164.794,14872.0
2024-05-16 15:25:00,168.15,168.15,168.1,168.13,23020.0,164.794,164.794,164.745,164.7744,23020.0
2024-05-16 15:30:00,168.14,168.15,168.01,168.1,30114.0,164.7842,164.794,164.6568,164.745,30114.0
2024-05-16 15:35:00,168.09,168.1,167.9,167.97,74688.0,164.7352,164.745,164.549,164.6176,74688.0
2024-05-16 15:40:00,167.97,167.99,167.91,167.94,56863.0,164.6176,164.6372,164.5588,164.5882,56863.0
2024-05-16 15:45:00,167.94,168.01,167.89,167.97,53386.0,164.5882,164.6568,164.5392,164.6176,53386.0
2024-05-16 15:50:00,167.97,168.17,167.95,168.14,57005.0,164.6176,164.8136,164.598,164.7842,57005.0
2024-05-16 15:55:00,168.14,168.14,167.76,167.77,362912.0,164.7842,164.7842,164.4118,164.4216,362912.0
2024-05-17 09:30:00,167.95,168.13,167.77,167.84,111012.0,164.598,164.7744,164.4216,164.4902,111012.0
2024-05-17 09:35:00,167.82,167.84,167.6,167.62,37970.0,164.4706,164.4902,164.255,164.2746,37970.0
2024-05-17 09:40:00,167.64,167.71,167.61,167.62,31346.0,164.2942,164.3628,164.2648,164.2746,31346.0
2024-05-17 09:45:00,167.62,167.76,167.57,167.76,21009.0,164.2746,164.4118,164.2256,164.4118,21009.0
2024-05-17 09:50:00,167.77,167.87,167.72,167.87,23093.0,164.4216,164.5196,164.3726,164.5196,23093.0
2024-05-17 09:55:00,167.86,167.9,167.79,167.79,15199.0,164.5098,164.549,164.4412,164.4412,15199.0
2024-05-17 10:00:00,167.79,167.81,167.75,167.81,15642.0,164.4412,164.4608,164.402,164.4608,15642.0
2024-05-17 10:05:00,167.81,167.82,167.73,167.73,64699.0,164.4608,164.4706,164.3824,164.3824,64699.0
2024-05-17 10:10:00,167.75,167.77,167.68,167.72,5728.0,164.402,164.4216,164.3334,164.3726,5728.0
2024-05-17 10:15:00,167.7,167.79,167.7,167.77,11910.0,164.353,164.4412,164.353,164.4216,11910.0
2024-05-17 10:20:00,167.76,167.85,167.76,167.85,3653.0,164.4118,164.5,164.4118,164.5,3653.0
2024-05-17 10:25:00,167.88,167.91,167.85,167.9,10083.0,164.5294,164.5588,164.5,164.549,10083.0
2024-05-17 10:30:00,167.9,167.9,167.83,167.84,13119.0,164.549,164.549,164.4804,164.4902,13119.0
2024-05-17 10:35:00,167.83,167.84,167.74,167.74,6559.0,164.4804,164.4902,164.3922,164.3922,6559.0
2024-05-17 10:40:00,167.74,167.79,167.73,167.78,5346.0,164.3922,164.4412,164.3824,164.4314,5346.0
2024-05-17 10:45:00,167.79,167.81,167.77,167.8,10898.0,164.4412,164.4608,164.4216,164.451,10898.0
2024-05-17 10:50:00,167.8,167.87,167.79,167.87,5131.0,164.451,164.5196,164.4412,164.5196,5131.0
2024-05-17 10:55:00,167.86,167.88,167.83,167.87,7109.0,164.5098,164.5294,164.4804,164.5196,7109.0
2024-05-17 11:00:00,167.86,167.87,167.74,167.75,13030.0,164.5098,164.5196,164.3922,164.402,13030.0
2024-05-17 11:05:00,167.74,167.84,167.74,167.84,25206.0,164.3922,164.4902,164.3922,164.4902,25206.0
2024-05-17 11:10:00,167.83,167.84,167.79,167.84,7945.0,164.4804,164.4902,164.4412,164.4902,7945.0
2024-05-17 11:15:00,167.84,167.84,167.79,167.82,12715.0,164.4902,164.4902,164.4412,164.4706,12715.0
2024-05-17 11:20:00,167.8,167.8,167.72,167.72,7498.0,164.451,164.451,164.3726,164.3726,7498.0
2024-05-17 11:25:00,167.73,167.77,167.72,167.72,12253.0,164.3824,164.4216,164.3726,164.3726,12253.0
2024-05-17 11:30:00,167.72,167.72,167.65,167.68,28975.0,164.3726,164.3726,164.304,164.3334,28975.0
2024-05-17 11:35:00,167.68,167.7,167.66,167.69,38803.0,164.3334,164.353,164.3138,164.3432,38803.0
2024-05-17 11:40:00,167.69,167.74,167.68,167.74,9706.0,164.3432,164.3922,164.3334,164.3922,9706.0
2024-05-17 11:45:00,167.74,167.77,167.73,167.73,11409.0,164.3922,164.4216,164.3824,164.3824,11409.0
2024-05-17 11:50:00,167.73,167.8,167.72,167.79,15261.0,164.3824,164.451,164.3726,164.4412,15261.0
2024-05-17 11:55:00,167.8,167.83,167.79,167.81,74827.0,164.451,164.4804,164.4412,164.4608,74827.0
2024-05-17 12:00:00,167.81,167.88,167.79,167.87,38589.0,164.4608,164.5294,164.4412,164.5196,38589.0
2024-05-17 12:05:00,167.86,167.86,167.78,167.83,9191.0,164.5098,164.5098,164.4314,164.4804,9191.0
2024-05-17 12:10:00,167.83,167.84,167.79,167.81,8808.0,164.4804,164.4902,164.4412,164.4608,8808.0
2024-05-17 12:15:00,167.82,167.84,167.78,167.8,12923.0,164.4706,164.4902,164.4314,164.451,12923.0
2024-05-17 12:20:00,167.79,167.8,167.7,167.72,4051.0,164.4412,164.451,164.353,164.3726,4051.0
2024-05-17 12:25:00,167.72,167.73,167.7,167.71,7078.0,164.3726,164.3824,164.353,164.3628,7078.0
2024-05-17 12:30:00,167.72,167.76,167.71,167.76,24081.0,164.3726,164.4118,164.3628,164.4118,24081.0
2024-05-17 12:35:00,167.76,167.78,167.74,167.75,16957.0,164.4118,164.4314,164.3922,164.402,16957.0
2024-05-17 12:40:00,167.75,167.75,167.68,167.71,14979.0,164.402,164.402,164.3334,164.3628,14979.0
2024-05-17 12:45:00,167.7,167.74,167.64,167.74,11097.0,164.353,164.3922,164.2942,164.3922,11097.0
2024-05-17 12:50:00,167.74,167.8,167.73,167.8,7164.0,164.3922,164.451,164.3824,164.451,7164.0
2024-05-17 12:55:00,167.81,167.81,167.78,167.79,6240.0,164.4608,164.4608,164.4314,164.4412,6240.0
2024-05-17 13:00:00,167.78,167.8,167.77,167.8,18619.0,164.4314,164.451,164.4216,164.451,18619.0
2024-05-17 13:05:00,167.8,167.81,167.77,167.81,18886.0,164.451,164.4608,164.4216,164.4608,18886.0
2024-05-17 13:10:00,167.81,167.83,167.78,167.8,9411.0,164.4608,164.4804,164.4314,164.451,9411.0
2024-05-17 13:15:00,167.81,167.82,167.72,167.72,19888.0,164.4608,164.4706,164.3726,164.3726,19888.0
2024-05-17 13:20:00,167.75,167.78,167.71,167.75,14022.0,164.402,164.4314,164.3628,164.402,14022.0
2024-05-17 13:25:00,167.75,167.8,167.75,167.79,12572.0,164.402,164.451,164.402,164.4412,12572.0
2024-05-17 13:30:00,167.8,167.81,167.76,167.77,10865.0,164.451,164.4608,164.4118,164.4216,10865.0
2024-05-17 13:35:00,167.76,167.82,167.73,167.8,11663.0,164.4118,164.4706,164.3824,164.451,11663.0
2024-05-17 13:40:00,167.8,167.83,167.78,167.83,13082.0,164.451,164.4804,164.4314,164.4804,13082.0
2024-05-17 13:45:00,167.82,167.84,167.78,167.78,9815.0,164.4706,164.4902,164.4314,164.4314,9815.0
2024-05-17 13:50:00,167.79,167.82,167.79,167.8,7020.0,164.4412,164.4706,164.4412,164.451,7020.0
2024-05-17 13:55:00,167.8,167.81,167.78,167.78,10703.0,164.451,164.4608,164.4314,164.4314,10703.0
2024-05-17 14:00:00,167.8,167.8,167.7,167.71,12596.0,164.451,164.451,164.353,164.3628,12596.0
2024-05-17 14:05:00,167.72,167.78,167.71,167.75,51907.0,164.3726,164.4314,164.3628,164.402,51907.0
2024-05-17 14:10:00,167.75,167.76,167.63,167.66,31119.0,164.402,164.4118,164.2844,164.3138,31119.0
2024-05-17 14:15:00,167.66,167.71,167.62,167.64,22244.0,164.3138,164.3628,164.2746,164.2942,22244.0
2024-05-17 14:20:00,167.66,167.66,167.55,167.62,23098.0,164.3138,164.3138,164.206,164.2746,23098.0
2024-05-17 14:25:00,167.64,167.7,167.64,167.69,7796.0,164.2942,164.353,164.2942,164.3432,7796.0
2024-05-17 14:30:00,167.7,167.76,167.7,167.73,10002.0,164.353,164.4118,164.353,164.3824,10002.0
2024-05-17 14:35:00,167.73,167.76,167.7,167.73,15616.0,164.3824,164.4118,164.353,164.3824,15616.0
2024-05-17 14:40:00,167.73,167.73,167.68,167.7,13503.0,164.3824,164.3824,164.3334,164.353,13503.0
2024-05-17 14:45:00,167.71,167.75,167.69,167.74,15742.0,164.3628,164.402,164.3432,164.3922,15742.0
2024-05-17 14:50:00,167.75,167.83,167.74,167.83,21088.0,164.402,164.4804,164.3922,164.4804,21088.0
2024-05-17 14:55:00,167.82,167.91,167.81,167.87,24174.0,164.4706,164.5588,164.4608,164.5196,24174.0
2024-05-17 15:00:00,167.86,167.88,167.82,167.85,18208.0,164.5098,164.5294,164.4706,164.5,18208.0
2024-05-17 15:05:00,167.84,167.91,167.84,167.91,24540.0,164.4902,164.5588,164.4902,164.5588,24540.0
2024-05-17 15:10:00,167.91,167.92,167.88,167.9,13896.0,164.5588,164.5686,164.5294,164.549,13896.0
2024-05-17 15:15:00,167.9,167.99,167.89,167.94,41388.0,164.549,164.6372,164.5392,164.5882,41388.0
2024-05-17 15:20:00,167.95,168.0,167.92,167.97,15130.0,164.598,164.647,164.5686,164.6176,15130.0
2024-05-17 15:25:00,167.97,167.99,167.91,167.95,14392.0,164.6176,164.6372,164.5588,164.598,14392.0
2024-05-17 15:30:00,167.95,167.96,167.89,167.93,49307.0,164.598,164.6078,164.5392,164.5784,49307.0
2024-05-17 15:35:00,167.92,167.97,167.91,167.95,20626.0,164.5686,164.6176,164.5588,164.598,20626.0
2024-05-17 15:40:00,167.95,167.97,167.87,167.91,37468.0,164.598,164.6176,164.5196,164.5588,37468.0
2024-05-17 15:45:00,167.9,167.91,167.85,167.88,29512.0,164.549,164.5588,164.5,164.5294,29512.0
2024-05-17 15:50:00,167.88,167.99,167.83,167.94,84809.0,164.5294,164.6372,164.4804,164.5882,84809.0
2024-05-17 15:55:00,167.94,168.07,167.9,168.07,132142.0,164.5882,164.7156,164.549,164.7156,132142.0
2024-05-20 09:30:00,168.1,168.21,168.03,168.04,73789.0,164.745,164.8528,164.6764,164.6862,73789.0
2024-05-20 09:35:00,168.04,168.07,167.86,167.9,102196.0,164.6862,164.7156,164.5098,164.549,102196.0
2024-05-20 09:40:00,167.9,167.98,167.81,167.82,64269.0,164.549,164.6274,164.4608,164.4706,64269.0
2024-05-20 09:45:00,167.8,168.03,167.79,168.03,22092.0,164.451,164.6764,164.4412,164.6764,22092.0
2024-05-20 09:50:00,168.05,168.16,168.05,168.16,28905.0,164.696,164.8038,164.696,164.8038,28905.0
2024-05-20 09:55:00,168.13,168.19,168.12,168.16,12059.0,164.7744,164.8332,164.7646,164.8038,12059.0
2024-05-20 10:00:00,168.15,168.16,168.01,168.06,15986.0,164.794,164.8038,164.6568,164.7058,15986.0
2024-05-20 10:05:00,168.06,168.21,168.05,168.19,25352.0,164.7058,164.8528,164.696,164.8332,25352.0
2024-05-20 10:10:00,168.19,168.23,168.16,168.21,48351.0,164.8332,164.8724,164.8038,164.8528,48351.0
2024-05-20 10:15:00,168.21,168.24,168.18,168.19,10197.0,164.8528,164.8822,164.8234,164.8332,10197.0
2024-05-20 10:20:00,168.2,168.22,168.14,168.15,6187.0,164.843,164.8626,164.7842,164.794,6187.0
2024-05-20 10:25:00,168.14,168.19,168.08,168.19,8568.0,164.7842,164.8332,164.7254,164.8332,8568.0
2024-05-20 10:30:00,168.21,168.21,168.18,168.19,26680.0,164.8528,164.8528,164.8234,164.8332,26680.0
2024-05-20 10:35:00,168.19,168.21,168.15,168.16,19208.0,164.8332,164.8528,164.794,164.8038,19208.0
2024-05-20 10:40:00,168.16,168.26,168.16,168.25,22290.0,164.8038,164.9018,164.8038,164.892,22290.0
2024-05-20 10:45:00,168.25,168.33,168.24,168.33,9644.0,164.892,164.9704,164.8822,164.9704,9644.0
2024-05-20 10:50:00,168.33,168.34,168.3,168.33,10322.0,164.9704,164.9802,164.941,164.9704,10322.0
2024-05-20 10:55:00,168.32,168.36,168.29,168.35,10088.0,164.9606,164.9998,164.9312,164.99,10088.0
2024-05-20 11:00:00,168.34,168.35,168.28,168.28,6534.0,164.9802,164.99,164.9214,164.9214,6534.0
2024-05-20 11:05:00,168.28,168.34,168.28,168.31,19647.0,164.9214,164.9802,164.9214,164.9508,19647.0
2024-05-20 11:10:00,168.31,168.37,168.31,168.37,24168.0,164.9508,165.0096,164.9508,165.0096,24168.0
2024-05-20 11:15:00,168.38,168.41,168.35,168.41,18932.0,165.0194,165.0488,164.99,165.0488,18932.0
2024-05-20 11:20:00,168.41,168.42,168.37,168.42,10111.0,165.0488,165.0586,165.0096,165.0586,10111.0
2024-05-20 11:25:00,168.41,168.45,168.4,168.45,4946.0,165.0488,165.088,165.039,165.088,4946.0
2024-05-20 11:30:00,168.46,168.47,168.43,168.46,6978.0,165.0978,165.1076,165.0684,165.0978,6978.0
2024-05-20 11:35:00,168.46,168.47,168.42,168.43,13711.0,165.0978,165.1076,165.0586,165.0684,13711.0
2024-05-20 11:40:00,168.43,168.43,168.35,168.37,8838.0,165.0684,165.0684,164.99,165.0096,8838.0
2024-05-20 11:45:00,168.37,168.37,168.28,168.32,44469.0,165.0096,165.0096,164.9214,164.9606,44469.0
2024-05-20 11:50:00,168.31,168.33,168.3,168.31,17331.0,164.9508,164.9704,164.941,164.9508,17331.0
2024-05-20 11:55:00,168.31,168.36,168.29,168.33,15990.0,164.9508,164.9998,164.9312,164.9704,15990.0
2024-05-20 12:00:00,168.33,168.35,168.3,168.34,9931.0,164.9704,164.99,164.941,164.9802,9931.0
2024-05-20 12:05:00,168.35,168.35,168.31,168.31,8563.0,164.99,164.99,164.9508,164.9508,8563.0
2024-05-20 12:10:00,168.31,168.31,168.24,168.28,17568.0,164.9508,164.9508,164.8822,164.9214,17568.0
2024-05-20 12:15:00,168.28,168.29,168.23,168.24,16291.0,164.9214,164.9312,164.8724,164.8822,16291.0
2024-05-20 12:20:00,168.25,168.28,168.23,168.26,16800.0,164.892,164.9214,164.8724,164.9018,16800.0
2024-05-20 12:25:00,168.25,168.25,168.21,168.25,13757.0,164.892,164.892,164.8528,164.892,13757.0
2024-05-20 12:30:00,168.23,168.26,168.21,168.21,14616.0,164.8724,164.9018,164.8528,164.8528,14616.0
2024-05-20 12:35:00,168.2,168.26,168.2,168.24,10626.0,164.843,164.9018,164.843,164.8822,10626.0
2024-05-20 12:40:00,168.23,168.26,168.21,168.24,11036.0,164.8724,164.9018,164.8528,164.8822,11036.0
2024-05-20 12:45:00,168.22,168.23,168.18,168.18,13119.0,164.8626,164.8724,164.8234,164.8234,13119.0
2024-05-20 12:50:00,168.19,168.23,168.18,168.22,20312.0,164.8332,164.8724,164.8234,164.8626,20312.0
2024-05-20 12:55:00,168.21,168.23,168.19,168.23,33594.0,164.8528,164.8724,164.8332,164.8724,33594.0
2024-05-20 13:00:00,168.22,168.22,168.18,168.2,14332.0,164.8626,164.8626,164.8234,164.843,14332.0
2024-05-20 13:05:00,168.19,168.24,168.18,168.24,20457.0,164.8332,164.8822,164.8234,164.8822,20457.0
2024-05-20 13:10:00,168.24,168.25,168.22,168.25,11562.0,164.8822,164.892,164.8626,164.892,11562.0
2024-05-20 13:15:00,168.25,168.27,168.2,168.21,14698.0,164.892,164.9116,164.843,164.8528,14698.0
2024-05-20 13:20:00,168.21,168.21,168.15,168.17,14685.0,164.8528,164.8528,164.794,164.8136,14685.0
2024-05-20 13:25:00,168.17,168.2,168.04,168.08,26431.0,164.8136,164.843,164.6862,164.7254,26431.0
2024-05-20 13:30:00,168.08,168.08,167.98,168.04,34998.0,164.7254,164.7254,164.6274,164.6862,34998.0
2024-05-20 13:35:00,168.03,168.07,168.01,168.06,19106.0,164.6764,164.7156,164.6568,164.7058,19106.0
2024-05-20 13:40:00,168.05,168.08,168.04,168.08,21539.0,164.696,164.7254,164.6862,164.7254,21539.0
2024-05-20 13:45:00,168.07,168.09,168.01,168.02,13313.0,164.7156,164.7352,164.6568,164.6666,13313.0
2024-05-20 13:50:00,168.01,168.04,167.95,167.96,32673.0,164.6568,164.6862,164.598,164.6078,32673.0
2024-05-20 13:55:00,167.96,167.98,167.93,167.97,16862.0,164.6078,164.6274,164.5784,164.6176,16862.0
2024-05-20 14:00:00,167.96,167.97,167.89,167.9,31037.0,164.6078,164.6176,164.5392,164.549,31037.0
2024-05-20 14:05:00,167.9,167.9,167.65,167.81,56066.0,164.549,164.549,164.304,164.4608,56066.0
2024-05-20 14:10:00,167.82,167.87,167.78,167.85,34686.0,164.4706,164.5196,164.4314,164.5,34686.0
2024-05-20 14:15:00,167.84,167.87,167.77,167.81,24462.0,164.4902,164.5196,164.4216,164.4608,24462.0
2024-05-20 14:20:00,167.81,167.87,167.81,167.84,17918.0,164.4608,164.5196,164.4608,164.4902,17918.0
2024-05-20 14:25:00,167.84,167.95,167.84,167.95,19498.0,164.4902,164.598,164.4902,164.598,19498.0
2024-05-20 14:30:00,167.94,167.98,167.92,167.92,21055.0,164.5882,164.6274,164.5686,164.5686,21055.0
2024-05-20 14:35:00,167.93,167.98,167.92,167.96,18879.0,164.5784,164.6274,164.5686,164.6078,18879.0
2024-05-20 14:40:00,167.96,167.98,167.95,167.97,25774.0,164.6078,164.6274,164.598,164.6176,25774.0
2024-05-20 14:45:00,167.97,167.97,167.91,167.93,34473.0,164.6176,164.6176,164.5588,164.5784,34473.0
2024-05-20 14:50:00,167.92,167.92,167.85,167.87,18648.0,164.5686,164.5686,164.5,164.5196,18648.0
2024-05-20 14:55:00,167.87,167.89,167.84,167.84,74946.0,164.5196,164.5392,164.4902,164.4902,74946.0
2024-05-20 15:00:00,167.84,167.9,167.81,167.89,28794.0,164.4902,164.549,164.4608,164.5392,28794.0
2024-05-20 15:05:00,167.88,167.92,167.85,167.92,25054.0,164.5294,164.5686,164.5,164.5686,25054.0
2024-05-20 15:10:00,167.92,167.97,167.91,167.97,63403.0,164.5686,164.6176,164.5588,164.6176,63403.0
2024-05-20 15:15:00,167.97,168.01,167.93,167.94,50022.0,164.6176,164.6568,164.5784,164.5882,50022.0
2024-05-20 15:20:00,167.93,167.94,167.87,167.9,41415.0,164.5784,164.5882,164.5196,164.549,41415.0
2024-05-20 15:25:00,167.9,167.93,167.87,167.93,117230.0,164.549,164.5784,164.5196,164.5784,117230.0
2024-05-20 15:30:00,167.93,167.94,167.85,167.86,235672.0,164.5784,164.5882,164.5,164.5098,235672.0
2024-05-20 15:35:00,167.86,167.93,167.82,167.93,260530.0,164.5098,164.5784,164.4706,164.5784,260530.0
2024-05-20 15:40:00,167.92,167.93,167.82,167.83,348102.0,164.5686,164.5784,164.4706,164.4804,348102.0
2024-05-20 15:45:00,167.83,167.83,167.76,167.8,261179.0,164.4804,164.4804,164.4118,164.451,261179.0
2024-05-20 15:50:00,167.79,167.89,167.76,167.89,131832.0,164.4412,164.5392,164.4118,164.5392,131832.0
2024-05-20 15:55:00,167.89,167.93,167.79,167.92,204667.0,164.5392,164.5784,164.4412,164.5686,204667.0
2024-05-21 09:30:00,167.53,167.78,167.53,167.7,184412.0,164.1864,164.4314,164.1864,164.353,184412.0
2024-05-21 09:35:00,167.7,167.71,167.47,167.55,36887.0,164.353,164.3628,164.1276,164.206,36887.0
2024-05-21 09:40:00,167.56,167.75,167.55,167.74,9467.0,164.2158,164.402,164.206,164.3922,9467.0
2024-05-21 09:45:00,167.74,167.84,167.73,167.76,34406.0,164.3922,164.4902,164.3824,164.4118,34406.0
2024-05-21 09:50:00,167.74,167.79,167.61,167.62,34907.0,164.3922,164.4412,164.2648,164.2746,34907.0
2024-05-21 09:55:00,167.62,167.64,167.48,167.49,213180.0,164.2746,164.2942,164.1374,164.1472,213180.0
2024-05-21 10:00:00,167.5,167.62,167.48,167.59,14999.0,164.157,164.2746,164.1374,164.2452,14999.0
2024-05-21 10:05:00,167.59,167.71,167.58,167.7,22550.0,164.2452,164.3628,164.2354,164.353,22550.0
2024-05-21 10:10:00,167.71,167.75,167.69,167.7,16815.0,164.3628,164.402,164.3432,164.353,16815.0
2024-05-21 10:15:00,167.7,167.71,167.62,167.65,50417.0,164.353,164.3628,164.2746,164.304,50417.0
2024-05-21 10:20:00,167.66,167.68,167.62,167.67,13181.0,164.3138,164.3334,164.2746,164.3236,13181.0
2024-05-21 10:25:00,167.67,167.69,167.66,167.69,3111.0,164.3236,164.3432,164.3138,164.3432,3111.0
2024-05-21 10:30:00,167.68,167.68,167.6,167.63,7758.0,164.3334,164.3334,164.255,164.2844,7758.0
2024-05-21 10:35:00,167.63,167.71,167.62,167.68,24209.0,164.2844,164.3628,164.2746,164.3334,24209.0
2024-05-21 10:40:00,167.69,167.73,167.66,167.73,16167.0,164.3432,164.3824,164.3138,164.3824,16167.0
2024-05-21 10:45:00,167.73,167.75,167.68,167.73,17105.0,164.3824,164.402,164.3334,164.3824,17105.0
2024-05-21 10:50:00,167.73,167.74,167.65,167.68,52865.0,164.3824,164.3922,164.304,164.3334,52865.0
2024-05-21 10:55:00,167.69,167.69,167.63,167.64,9786.0,164.3432,164.3432,164.2844,164.2942,9786.0
2024-05-21 11:00:00,167.63,167.63,167.56,167.57,16962.0,164.2844,164.2844,164.2158,164.2256,16962.0
2024-05-21 11:05:00,167.57,167.6,167.55,167.59,50174.0,164.2256,164.255,164.206,164.2452,50174.0
2024-05-21 11:10:00,167.58,167.63,167.56,167.63,19842.0,164.2354,164.2844,164.2158,164.2844,19842.0
2024-05-21 11:15:00,167.63,167.74,167.62,167.72,20110.0,164.2844,164.3922,164.2746,164.3726,20110.0
2024-05-21 11:20:00,167.71,167.74,167.69,167.72,11175.0,164.3628,164.3922,164.3432,164.3726,11175.0
2024-05-21 11:25:00,167.71,167.71,167.66,167.66,13923.0,164.3628,164.3628,164.3138,164.3138,13923.0
2024-05-21 11:30:00,167.67,167.67,167.58,167.59,9899.0,164.3236,164.3236,164.2354,164.2452,9899.0
2024-05-21 11:35:00,167.59,167.61,167.55,167.56,10078.0,164.2452,164.2648,164.206,164.2158,10078.0
2024-05-21 11:40:00,167.56,167.56,167.47,167.52,15224.0,164.2158,164.2158,164.1276,164.1766,15224.0
2024-05-21 11:45:00,167.51,167.52,167.46,167.46,49100.0,164.1668,164.1766,164.1178,164.1178,49100.0
2024-05-21 11:50:00,167.47,167.47,167.39,167.46,20386.0,164.1276,164.1276,164.0492,164.1178,20386.0
2024-05-21 11:55:00,167.44,167.44,167.38,167.38,10442.0,164.0982,164.0982,164.0394,164.0394,10442.0
2024-05-21 12:00:00,167.37,167.38,167.35,167.38,20255.0,164.0296,164.0394,164.01,164.0394,20255.0
2024-05-21 12:05:00,167.37,167.37,167.33,167.35,146477.0,164.0296,164.0296,163.9904,164.01,146477.0
2024-05-21 12:10:00,167.36,167.42,167.36,167.37,119073.0,164.0198,164.0786,164.0198,164.0296,119073.0
2024-05-21 12:15:00,167.38,167.42,167.38,167.42,54812.0,164.0394,164.0786,164.0394,164.0786,54812.0
2024-05-21 12:20:00,167.42,167.44,167.4,167.42,14280.0,164.0786,164.0982,164.059,164.0786,14280.0
2024-05-21 12:25:00,167.42,167.46,167.4,167.46,80794.0,164.0786,164.1178,164.059,164.1178,80794.0
2024-05-21 12:30:00,167.46,167.48,167.44,167.45,52387.0,164.1178,164.1374,164.0982,164.108,52387.0
2024-05-21 12:35:00,167.44,167.45,167.43,167.45,8932.0,164.0982,164.108,164.0884,164.108,8932.0
2024-05-21 12:40:00,167.44,167.47,167.43,167.47,97322.0,164.0982,164.1276,164.0884,164.1276,97322.0
2024-05-21 12:45:00,167.48,167.55,167.46,167.54,6917.0,164.1374,164.206,164.1178,164.1962,6917.0
2024-05-21 12:50:00,167.55,167.59,167.54,167.54,42847.0,164.206,164.2452,164.1962,164.1962,42847.0
2024-05-21 12:55:00,167.53,167.54,167.49,167.53,35049.0,164.1864,164.1962,164.1472,164.1864,35049.0
2024-05-21 13:00:00,167.53,167.53,167.5,167.52,25569.0,164.1864,164.1864,164.157,164.1766,25569.0
2024-05-21 13:05:00,167.53,167.57,167.5,167.54,34607.0,164.1864,164.2256,164.157,164.1962,34607.0
2024-05-21 13:10:00,167.54,167.54,167.45,167.47,47943.0,164.1962,164.1962,164.108,164.1276,47943.0
2024-05-21 13:15:00,167.49,167.51,167.48,167.5,81562.0,164.1472,164.1668,164.1374,164.157,81562.0
2024-05-21 13:20:00,167.49,167.5,167.44,167.44,12468.0,164.1472,164.157,164.0982,164.0982,12468.0
2024-05-21 13:25:00,167.45,167.53,167.45,167.53,5599.0,164.108,164.1864,164.108,164.1864,5599.0
2024-05-21 13:30:00,167.53,167.56,167.52,167.53,8458.0,164.1864,164.2158,164.1766,164.1864,8458.0
2024-05-21 13:35:00,167.54,167.58,167.54,167.57,13501.0,164.1962,164.2354,164.1962,164.2256,13501.0
2024-05-21 13:40:00,167.57,167.62,167.56,167.62,42314.0,164.2256,164.2746,164.2158,164.2746,42314.0
2024-05-21 13:45:00,167.62,167.64,167.57,167.59,60745.0,164.2746,164.2942,164.2256,164.2452,60745.0
2024-05-21 13:50:00,167.59,167.65,167.59,167.64,6688.0,164.2452,164.304,164.2452,164.2942,6688.0
2024-05-21 13:55:00,167.65,167.71,167.65,167.68,8420.0,164.304,164.3628,164.304,164.3334,8420.0
2024-05-21 14:00:00,167.68,167.69,167.58,167.59,12902.0,164.3334,164.3432,164.2354,164.2452,12902.0
2024-05-21 14:05:00,167.59,167.64,167.59,167.64,9614.0,164.2452,164.2942,164.2452,164.2942,9614.0
2024-05-21 14:10:00,167.64,167.66,167.55,167.59,7493.0,164.2942,164.3138,164.206,164.2452,7493.0
2024-05-21 14:15:00,167.57,167.61,167.57,167.59,12238.0,164.2256,164.2648,164.2256,164.2452,12238.0
2024-05-21 14:20:00,167.59,167.62,167.59,167.61,8502.0,164.2452,164.2746,164.2452,164.2648,8502.0
2024-05-21 14:25:00,167.61,167.63,167.58,167.6,9904.0,164.2648,164.2844,164.2354,164.255,9904.0
2024-05-21 14:30:00,167.59,167.67,167.59,167.62,6702.0,164.2452,164.3236,164.2452,164.2746,6702.0
2024-05-21 14:35:00,167.61,167.61,167.53,167.53,4873.0,164.2648,164.2648,164.1864,164.1864,4873.0
2024-05-21 14:40:00,167.52,167.52,167.44,167.45,7686.0,164.1766,164.1766,164.0982,164.108,7686.0
2024-05-21 14:45:00,167.44,167.51,167.44,167.51,6620.0,164.0982,164.1668,164.0982,164.1668,6620.0
2024-05-21 14:50:00,167.51,167.53,167.49,167.53,8587.0,164.1668,164.1864,164.1472,164.1864,8587.0
2024-05-21 14:55:00,167.54,167.58,167.53,167.56,4395.0,164.1962,164.2354,164.1864,164.2158,4395.0
2024-05-21 15:00:00,167.57,167.59,167.54,167.54,17211.0,164.2256,164.2452,164.1962,164.1962,17211.0
2024-05-21 15:05:00,167.53,167.58,167.52,167.58,7932.0,164.1864,164.2354,164.1766,164.2354,7932.0
2024-05-21 15:10:00,167.59,167.72,167.58,167.71,28710.0,164.2452,164.3726,164.2354,164.3628,28710.0
2024-05-21 15:15:00,167.71,167.74,167.67,167.72,21966.0,164.3628,164.3922,164.3236,164.3726,21966.0
2024-05-21 15:20:00,167.72,167.72,167.66,167.68,9032.0,164.3726,164.3726,164.3138,164.3334,9032.0
2024-05-21 15:25:00,167.68,167.71,167.63,167.7,13403.0,164.3334,164.3628,164.2844,164.353,13403.0
2024-05-21 15:30:00,167.7,167.79,167.69,167.77,14136.0,164.353,164.4412,164.3432,164.4216,14136.0
2024-05-21 15:35:00,167.78,167.9,167.78,167.81,18103.0,164.4314,164.549,164.4314,164.4608,18103.0
2024-05-21 15:40:00,167.81,167.81,167.7,167.71,14245.0,164.4608,164.4608,164.353,164.3628,14245.0
2024-05-21 15:45:00,167.71,167.71,167.65,167.69,122599.0,164.3628,164.3628,164.304,164.3432,122599.0
2024-05-21 15:50:00,167.69,167.79,167.67,167.78,58922.0,164.3432,164.4412,164.3236,164.4314,58922.0
2024-05-21 15:55:00,167.77,167.84,167.74,167.81,223411.0,164.4216,164.4902,164.3922,164.4608,223411.0
2024-05-22 09:30:00,167.36,167.42,167.29,167.36,44125.0,164.0198,164.0786,163.9512,164.0198,44125.0
2024-05-22 09:35:00,167.38,167.49,167.27,167.45,18731.0,164.0394,164.1472,163.9315,164.108,18731.0
2024-05-22 09:40:00,167.47,167.77,167.47,167.73,7597.0,164.1276,164.4216,164.1276,164.3824,7597.0
2024-05-22 09:45:00,167.71,167.72,167.6,167.62,32647.0,164.3628,164.3726,164.255,164.2746,32647.0
2024-05-22 09:50:00,167.62,167.72,167.61,167.71,11386.0,164.2746,164.3726,164.2648,164.3628,11386.0
2024-05-22 09:55:00,167.71,167.72,167.64,167.68,19562.0,164.3628,164.3726,164.2942,164.3334,19562.0
2024-05-22 10:00:00,167.72,167.72,167.55,167.58,12619.0,164.3726,164.3726,164.206,164.2354,12619.0
2024-05-22 10:05:00,167.56,167.66,167.53,167.57,15901.0,164.2158,164.3138,164.1864,164.2256,15901.0
2024-05-22 10:10:00,167.58,167.64,167.55,167.56,11138.0,164.2354,164.2942,164.206,164.2158,11138.0
2024-05-22 10:15:00,167.57,167.59,167.48,167.53,13278.0,164.2256,164.2452,164.1374,164.1864,13278.0
2024-05-22 10:20:00,167.54,167.6,167.54,167.58,13567.0,164.1962,164.255,164.1962,164.2354,13567.0
2024-05-22 10:25:00,167.57,167.62,167.57,167.61,18778.0,164.2256,164.2746,164.2256,164.2648,18778.0
2024-05-22 10:30:00,167.6,167.64,167.58,167.6,12542.0,164.255,164.2942,164.2354,164.255,12542.0
2024-05-22 10:35:00,167.59,167.63,167.57,167.57,9976.0,164.2452,164.2844,164.2256,164.2256,9976.0
2024-05-22 10:40:00,167.57,167.6,167.55,167.55,12570.0,164.2256,164.255,164.206,164.206,12570.0
2024-05-22 10:45:00,167.56,167.61,167.56,167.61,11938.0,164.2158,164.2648,164.2158,164.2648,11938.0
2024-05-22 10:50:00,167.61,167.69,167.61,167.68,12280.0,164.2648,164.3432,164.2648,164.3334,12280.0
2024-05-22 10:55:00,167.67,167.74,167.67,167.74,9169.0,164.3236,164.3922,164.3236,164.3922,9169.0
2024-05-22 11:00:00,167.74,167.76,167.72,167.74,7221.0,164.3922,164.4118,164.3726,164.3922,7221.0
2024-05-22 11:05:00,167.73,167.74,167.67,167.69,17571.0,164.3824,164.3922,164.3236,164.3432,17571.0
2024-05-22 11:10:00,167.69,167.7,167.67,167.69,10627.0,164.3432,164.353,164.3236,164.3432,10627.0
2024-05-22 11:15:00,167.69,167.69,167.61,167.63,14482.0,164.3432,164.3432,164.2648,164.2844,14482.0
2024-05-22 11:20:00,167.64,167.65,167.58,167.59,7322.0,164.2942,164.304,164.2354,164.2452,7322.0
2024-05-22 11:25:00,167.59,167.61,167.57,167.58,60148.0,164.2452,164.2648,164.2256,164.2354,60148.0
2024-05-22 11:30:00,167.59,167.59,167.53,167.58,60526.0,164.2452,164.2452,164.1864,164.2354,60526.0
2024-05-22 11:35:00,167.59,167.6,167.57,167.59,23495.0,164.2452,164.255,164.2256,164.2452,23495.0
2024-05-22 11:40:00,167.58,167.63,167.58,167.63,23645.0,164.2354,164.2844,164.2354,164.2844,23645.0
2024-05-22 11:45:00,167.63,167.64,167.6,167.64,7546.0,164.2844,164.2942,164.255,164.2942,7546.0
2024-05-22 11:50:00,167.62,167.62,167.44,167.57,35982.0,164.2746,164.2746,164.0982,164.2256,35982.0
2024-05-22 11:55:00,167.56,167.6,167.55,167.6,2671.0,164.2158,164.255,164.206,164.255,2671.0
2024-05-22 12:00:00,167.6,167.63,167.59,167.63,7685.0,164.255,164.2844,164.2452,164.2844,7685.0
2024-05-22 12:05:00,167.61,167.67,167.61,167.65,13671.0,164.2648,164.3236,164.2648,164.304,13671.0
2024-05-22 12:10:00,167.65,167.71,167.64,167.7,14188.0,164.304,164.3628,164.2942,164.353,14188.0
2024-05-22 12:15:00,167.72,167.74,167.7,167.71,9658.0,164.3726,164.3922,164.353,164.3628,9658.0
2024-05-22 12:20:00,167.71,167.79,167.7,167.77,4926.0,164.3628,164.4412,164.353,164.4216,4926.0
2024-05-22 12:25:00,167.78,167.83,167.76,167.83,16356.0,164.4314,164.4804,164.4118,164.4804,16356.0
2024-05-22 12:30:00,167.84,167.84,167.8,167.82,9864.0,164.4902,164.4902,164.451,164.4706,9864.0
2024-05-22 12:35:00,167.82,167.84,167.79,167.81,23326.0,164.4706,164.4902,164.4412,164.4608,23326.0
2024-05-22 12:40:00,167.81,167.85,167.81,167.84,13765.0,164.4608,164.5,164.4608,164.4902,13765.0
2024-05-22 12:45:00,167.84,167.84,167.79,167.83,21248.0,164.4902,164.4902,164.4412,164.4804,21248.0
2024-05-22 12:50:00,167.83,167.84,167.78,167.84,8382.0,164.4804,164.4902,164.4314,164.4902,8382.0
2024-05-22 12:55:00,167.84,167.86,167.82,167.83,49020.0,164.4902,164.5098,164.4706,164.4804,49020.0
2024-05-22 13:00:00,167.83,167.89,167.83,167.86,18833.0,164.4804,164.5392,164.4804,164.5098,18833.0
2024-05-22 13:05:00,167.87,167.9,167.86,167.9,5000.0,164.5196,164.549,164.5098,164.549,5000.0
2024-05-22 13:10:00,167.89,167.92,167.88,167.92,24751.0,164.5392,164.5686,164.5294,164.5686,24751.0
2024-05-22 13:15:00,167.92,167.92,167.87,167.87,5386.0,164.5686,164.5686,164.5196,164.5196,5386.0
2024-05-22 13:20:00,167.87,167.87,167.83,167.83,11744.0,164.5196,164.5196,164.4804,164.4804,11744.0
2024-05-22 13:25:00,167.81,167.82,167.75,167.76,4264.0,164.4608,164.4706,164.402,164.4118,4264.0
2024-05-22 13:30:00,167.75,167.77,167.72,167.75,9466.0,164.402,164.4216,164.3726,164.402,9466.0
2024-05-22 13:35:00,167.72,167.72,167.52,167.6,35540.0,164.3726,164.3726,164.1766,164.255,35540.0
2024-05-22 13:40:00,167.59,167.62,167.47,167.48,31275.0,164.2452,164.2746,164.1276,164.1374,31275.0
2024-05-22 13:45:00,167.47,167.6,167.45,167.6,11412.0,164.1276,164.255,164.108,164.255,11412.0
2024-05-22 13:50:00,167.6,167.63,167.59,167.59,44439.0,164.255,164.2844,164.2452,164.2452,44439.0
2024-05-22 13:55:00,167.58,167.65,167.54,167.65,18280.0,164.2354,164.304,164.1962,164.304,18280.0
2024-05-22 14:00:00,167.64,167.64,167.14,167.37,72319.0,164.2942,164.2942,163.8041,164.0296,72319.0
2024-05-22 14:05:00,167.34,167.45,167.32,167.36,22615.0,164.0002,164.108,163.9806,164.0198,22615.0
2024-05-22 14:10:00,167.35,167.41,167.29,167.31,22821.0,164.01,164.0688,163.9512,163.9708,22821.0
2024-05-22 14:15:00,167.32,167.33,167.16,167.22,23868.0,163.9806,163.9904,163.8237,163.8825,23868.0
2024-05-22 14:20:00,167.22,167.22,166.93,167.04,24170.0,163.8825,163.8825,163.5983,163.7061,24170.0
2024-05-22 14:25:00,167.04,167.07,166.82,166.82,185679.0,163.7061,163.7355,163.4905,163.4905,185679.0
2024-05-22 14:30:00,166.82,166.91,166.8,166.85,12917.0,163.4905,163.5787,163.4709,163.5199,12917.0
2024-05-22 14:35:00,166.83,166.88,166.77,166.83,16179.0,163.5003,163.5493,163.4415,163.5003,16179.0
2024-05-22 14:40:00,166.84,166.87,166.75,166.78,20335.0,163.5101,163.5395,163.4219,163.4513,20335.0
2024-05-22 14:45:00,166.78,166.99,166.78,166.98,142472.0,163.4513,163.6571,163.4513,163.6473,142472.0
2024-05-22 14:50:00,166.98,166.99,166.92,166.93,80058.0,163.6473,163.6571,163.5885,163.5983,80058.0
2024-05-22 14:55:00,166.93,167.01,166.92,166.99,22978.0,163.5983,163.6767,163.5885,163.6571,22978.0
2024-05-22 15:00:00,166.99,167.1,166.97,167.1,17664.0,163.6571,163.7649,163.6375,163.7649,17664.0
2024-05-22 15:05:00,167.09,167.14,167.08,167.14,20447.0,163.7551,163.8041,163.7453,163.8041,20447.0
2024-05-22 15:10:00,167.13,167.13,167.02,167.03,85904.0,163.7943,163.7943,163.6865,163.6963,85904.0
2024-05-22 15:15:00,167.03,167.12,166.86,166.9,35132.0,163.6963,163.7845,163.5297,163.5689,35132.0
2024-05-22 15:20:00,166.9,167.09,166.9,167.08,75556.0,163.5689,163.7551,163.5689,163.7453,75556.0
2024-05-22 15:25:00,167.06,167.08,167.0,167.05,34486.0,163.7257,163.7453,163.6669,163.7159,34486.0
2024-05-22 15:30:00,167.05,167.34,167.04,167.21,33262.0,163.7159,164.0002,163.7061,163.8727,33262.0
2024-05-22 15:35:00,167.21,167.25,167.15,167.15,29720.0,163.8727,163.9119,163.8139,163.8139,29720.0
2024-05-22 15:40:00,167.15,167.18,166.97,167.0,55988.0,163.8139,163.8433,163.6375,163.6669,55988.0
2024-05-22 15:45:00,167.0,167.08,166.91,166.91,38000.0,163.6669,163.7453,163.5787,163.5787,38000.0
2024-05-22 15:50:00,166.92,167.05,166.86,167.05,58292.0,163.5885,163.7159,163.5297,163.7159,58292.0
2024-05-22 15:55:00,167.05,167.26,167.05,167.25,150281.0,163.7159,163.9217,163.7159,163.9119,150281.0
2024-05-23 09:30:00,167.49,167.5,166.65,166.67,143190.0,164.1472,164.157,163.3239,163.3435,143190.0
2024-05-23 09:35:00,166.7,166.72,166.39,166.63,194019.0,163.3729,163.3925,163.0691,163.3043,194019.0
2024-05-23 09:40:00,166.64,166.75,166.5,166.75,130905.0,163.3141,163.4219,163.1769,163.4219,130905.0
2024-05-23 09:45:00,166.74,166.75,166.34,166.39,200113.0,163.4121,163.4219,163.0201,163.0691,200113.0
2024-05-23 09:50:00,166.4,166.41,166.05,166.07,254571.0,163.0789,163.0887,162.7359,162.7555,254571.0
2024-05-23 09:55:00,166.07,166.18,166.07,166.18,55891.0,162.7555,162.8633,162.7555,162.8633,55891.0
2024-05-23 10:00:00,166.17,166.34,166.0,166.14,125771.0,162.8535,163.0201,162.6869,162.8241,125771.0
2024-05-23 10:05:00,166.15,166.2,166.05,166.15,36500.0,162.8339,162.8829,162.7359,162.8339,36500.0
2024-05-23 10:10:00,166.15,166.4,166.14,166.37,30694.0,162.8339,163.0789,162.8241,163.0495,30694.0
2024-05-23 10:15:00,166.37,166.44,166.29,166.29,23545.0,163.0495,163.1181,162.9711,162.9711,23545.0
2024-05-23 10:20:00,166.32,166.32,166.09,166.18,15832.0,163.0005,163.0005,162.7751,162.8633,15832.0
2024-05-23 10:25:00,166.17,166.25,166.11,166.25,44528.0,162.8535,162.9319,162.7947,162.9319,44528.0
2024-05-23 10:30:00,166.25,166.25,166.02,166.04,27219.0,162.9319,162.9319,162.7065,162.7261,27219.0
2024-05-23 10:35:00,166.04,166.28,166.04,166.28,29162.0,162.7261,162.9613,162.7261,162.9613,29162.0
2024-05-23 10:40:00,166.3,166.31,166.16,166.17,18289.0,162.9809,162.9907,162.8437,162.8535,18289.0
2024-05-23 10:45:00,166.16,166.17,166.05,166.06,28956.0,162.8437,162.8535,162.7359,162.7457,28956.0
2024-05-23 10:50:00,166.05,166.05,165.92,165.93,37445.0,162.7359,162.7359,162.6085,162.6183,37445.0
2024-05-23 10:55:00,165.92,165.94,165.84,165.88,37189.0,162.6085,162.6281,162.5301,162.5693,37189.0
2024-05-23 11:00:00,165.89,166.05,165.86,166.01,49533.0,162.5791,162.7359,162.5497,162.6967,49533.0
2024-05-23 11:05:00,166.01,166.27,165.96,166.26,34829.0,162.6967,162.9515,162.6477,162.9417,34829.0
2024-05-23 11:10:00,166.25,166.29,166.16,166.22,28146.0,162.9319,162.9711,162.8437,162.9025,28146.0
2024-05-23 11:15:00,166.22,166.27,166.16,166.19,32286.0,162.9025,162.9515,162.8437,162.8731,32286.0
2024-05-23 11:20:00,166.19,166.22,166.12,166.17,9496.0,162.8731,162.9025,162.8045,162.8535,9496.0
2024-05-23 11:25:00,166.18,166.22,166.16,166.2,10914.0,162.8633,162.9025,162.8437,162.8829,10914.0
2024-05-23 11:30:00,166.2,166.24,166.19,166.22,39310.0,162.8829,162.9221,162.8731,162.9025,39310.0
2024-05-23 11:35:00,166.22,166.33,166.18,166.3,20627.0,162.9025,163.0103,162.8633,162.9809,20627.0
2024-05-23 11:40:00,166.31,166.33,166.28,166.3,12189.0,162.9907,163.0103,162.9613,162.9809,12189.0
2024-05-23 11:45:00,166.3,166.31,166.26,166.28,27379.0,162.9809,162.9907,162.9417,162.9613,27379.0
2024-05-23 11:50:00,166.28,166.37,166.27,166.33,44475.0,162.9613,163.0495,162.9515,163.0103,44475.0
2024-05-23 11:55:00,166.34,166.42,166.31,166.31,15221.0,163.0201,163.0985,162.9907,162.9907,15221.0
2024-05-23 12:00:00,166.31,166.42,166.29,166.35,101793.0,162.9907,163.0985,162.9711,163.0299,101793.0
2024-05-23 12:05:00,166.36,166.36,166.21,166.27,34317.0,163.0397,163.0397,162.8927,162.9515,34317.0
2024-05-23 12:10:00,166.25,166.26,166.15,166.19,33816.0,162.9319,162.9417,162.8339,162.8731,33816.0
2024-05-23 12:15:00,166.18,166.22,166.15,166.22,18396.0,162.8633,162.9025,162.8339,162.9025,18396.0
2024-05-23 12:20:00,166.21,166.31,166.21,166.31,21504.0,162.8927,162.9907,162.8927,162.9907,21504.0
2024-05-23 12:25:00,166.31,166.35,166.28,166.34,18073.0,162.9907,163.0299,162.9613,163.0201,18073.0
2024-05-23 12:30:00,166.35,166.41,166.34,166.34,13319.0,163.0299,163.0887,163.0201,163.0201,13319.0
2024-05-23 12:35:00,166.34,166.43,166.34,166.36,21145.0,163.0201,163.1083,163.0201,163.0397,21145.0
2024-05-23 12:40:00,166.35,166.35,166.2,166.22,40401.0,163.0299,163.0299,162.8829,162.9025,40401.0
2024-05-23 12:45:00,166.21,166.22,166.05,166.08,20000.0,162.8927,162.9025,162.7359,162.7653,20000.0
2024-05-23 12:50:00,166.08,166.1,165.94,165.99,17724.0,162.7653,162.7849,162.6281,162.6771,17724.0
2024-05-23 12:55:00,165.97,166.0,165.9,165.92,24776.0,162.6575,162.6869,162.5889,162.6085,24776.0
2024-05-23 13:00:00,165.92,165.95,165.84,165.87,24723.0,162.6085,162.6379,162.5301,162.5595,24723.0
2024-05-23 13:05:00,165.88,165.94,165.85,165.89,21466.0,162.5693,162.6281,162.5399,162.5791,21466.0
2024-05-23 13:10:00,165.88,165.96,165.86,165.93,17260.0,162.5693,162.6477,162.5497,162.6183,17260.0
2024-05-23 13:15:00,165.94,165.96,165.78,165.79,124711.0,162.6281,162.6477,162.4713,162.4811,124711.0
2024-05-23 13:20:00,165.78,165.79,165.66,165.78,37051.0,162.4713,162.4811,162.3537,162.4713,37051.0
2024-05-23 13:25:00,165.76,165.88,165.72,165.84,126301.0,162.4517,162.5693,162.4125,162.5301,126301.0
2024-05-23 13:30:00,165.84,165.84,165.69,165.71,30253.0,162.5301,162.5301,162.3831,162.4027,30253.0
2024-05-23 13:35:00,165.71,165.71,165.41,165.42,30439.0,162.4027,162.4027,162.1087,162.1185,30439.0
2024-05-23 13:40:00,165.43,165.62,165.32,165.35,94758.0,162.1283,162.3145,162.0205,162.0499,94758.0
2024-05-23 13:45:00,165.34,165.43,165.32,165.34,58484.0,162.0401,162.1283,162.0205,162.0401,58484.0
2024-05-23 13:50:00,165.35,165.44,165.25,165.28,39266.0,162.0499,162.1381,161.9519,161.9813,39266.0
2024-05-23 13:55:00,165.27,165.27,165.1,165.13,47745.0,161.9715,161.9715,161.8049,161.8343,47745.0
2024-05-23 14:00:00,165.13,165.14,164.93,164.94,85470.0,161.8343,161.8441,161.6383,161.6481,85470.0
2024-05-23 14:05:00,164.93,165.04,164.84,165.02,42334.0,161.6383,161.7461,161.55,161.7265,42334.0
2024-05-23 14:10:00,165.02,165.06,164.92,165.0,27748.0,161.7265,161.7657,161.6285,161.7069,27748.0
2024-05-23 14:15:00,164.99,165.07,164.8,164.8,42590.0,161.6971,161.7755,161.5108,161.5108,42590.0
2024-05-23 14:20:00,164.78,164.96,164.78,164.79,105290.0,161.4912,161.6677,161.4912,161.501,105290.0
2024-05-23 14:25:00,164.8,164.97,164.8,164.85,79626.0,161.5108,161.6775,161.5108,161.5598,79626.0
2024-05-23 14:30:00,164.84,164.92,164.77,164.88,52786.0,161.55,161.6285,161.4814,161.5893,52786.0
2024-05-23 14:35:00,164.89,165.04,164.82,165.02,52477.0,161.5991,161.7461,161.5304,161.7265,52477.0
2024-05-23 14:40:00,165.01,165.08,164.91,164.92,61544.0,161.7167,161.7853,161.6187,161.6285,61544.0
2024-05-23 14:45:00,164.93,164.97,164.82,164.86,55375.0,161.6383,161.6775,161.5304,161.5696,55375.0
2024-05-23 14:50:00,164.85,164.87,164.74,164.75,97432.0,161.5598,161.5795,161.452,161.4618,97432.0
2024-05-23 14:55:00,164.76,164.8,164.73,164.75,80103.0,161.4716,161.5108,161.4422,161.4618,80103.0
2024-05-23 15:00:00,164.75,164.88,164.73,164.77,73155.0,161.4618,161.5893,161.4422,161.4814,73155.0
2024-05-23 15:05:00,164.78,164.88,164.78,164.86,81879.0,161.4912,161.5893,161.4912,161.5696,81879.0
2024-05-23 15:10:00,164.85,164.86,164.78,164.85,90523.0,161.5598,161.5696,161.4912,161.5598,90523.0
2024-05-23 15:15:00,164.85,164.93,164.8,164.87,52040.0,161.5598,161.6383,161.5108,161.5795,52040.0
2024-05-23 15:20:00,164.89,164.97,164.79,164.83,63381.0,161.5991,161.6775,161.501,161.5402,63381.0
2024-05-23 15:25:00,164.83,164.88,164.78,164.84,96479.0,161.5402,161.5893,161.4912,161.55,96479.0
2024-05-23 15:30:00,164.84,164.96,164.84,164.9,84509.0,161.55,161.6677,161.55,161.6089,84509.0
2024-05-23 15:35:00,164.9,164.94,164.89,164.9,85012.0,161.6089,161.6481,161.5991,161.6089,85012.0
2024-05-23 15:40:00,164.9,164.93,164.78,164.87,74101.0,161.6089,161.6383,161.4912,161.5795,74101.0
2024-05-23 15:45:00,164.87,164.87,164.71,164.84,96077.0,161.5795,161.5795,161.4226,161.55,96077.0
2024-05-23 15:50:00,164.84,164.94,164.76,164.89,113741.0,161.55,161.6481,161.4716,161.5991,113741.0
2024-05-23 15:55:00,164.89,164.9,164.77,164.87,381996.0,161.5991,161.6089,161.4814,161.5795,381996.0
2024-05-24 09:30:00,165.55,165.71,165.49,165.62,106729.0,162.2459,162.4027,162.1871,162.3145,106729.0
2024-05-24 09:35:00,165.62,165.97,165.57,165.91,81543.0,162.3145,162.6575,162.2655,162.5987,81543.0
2024-05-24 09:40:00,165.88,165.89,165.67,165.71,23692.0,162.5693,162.5791,162.3635,162.4027,23692.0
2024-05-24 09:45:00,165.72,165.72,165.52,165.54,28124.0,162.4125,162.4125,162.2165,162.2361,28124.0
2024-05-24 09:50:00,165.53,165.53,165.4,165.45,20650.0,162.2263,162.2263,162.0989,162.1479,20650.0
2024-05-24 09:55:00,165.44,165.5,165.43,165.44,21459.0,162.1381,162.1969,162.1283,162.1381,21459.0
2024-05-24 10:00:00,165.44,165.76,165.44,165.72,39392.0,162.1381,162.4517,162.1381,162.4125,39392.0
2024-05-24 10:05:00,165.72,165.77,165.64,165.69,40414.0,162.4125,162.4615,162.3341,162.3831,40414.0
2024-05-24 10:10:00,165.69,165.8,165.65,165.67,22107.0,162.3831,162.4909,162.3439,162.3635,22107.0
2024-05-24 10:15:00,165.67,165.73,165.64,165.72,29364.0,162.3635,162.4223,162.3341,162.4125,29364.0
2024-05-24 10:20:00,165.73,165.8,165.7,165.8,11414.0,162.4223,162.4909,162.3929,162.4909,11414.0
2024-05-24 10:25:00,165.78,165.85,165.75,165.82,35287.0,162.4713,162.5399,162.4419,162.5105,35287.0
2024-05-24 10:30:00,165.84,165.84,165.76,165.79,20751.0,162.5301,162.5301,162.4517,162.4811,20751.0
2024-05-24 10:35:00,165.78,165.78,165.64,165.64,14530.0,162.4713,162.4713,162.3341,162.3341,14530.0
2024-05-24 10:40:00,165.63,165.66,165.49,165.5,11221.0,162.3243,162.3537,162.1871,162.1969,11221.0
2024-05-24 10:45:00,165.49,165.68,165.47,165.67,10938.0,162.1871,162.3733,162.1675,162.3635,10938.0
2024-05-24 10:50:00,165.67,165.79,165.67,165.74,8976.0,162.3635,162.4811,162.3635,162.4321,8976.0
2024-05-24 10:55:00,165.76,165.86,165.75,165.84,73374.0,162.4517,162.5497,162.4419,162.5301,73374.0
2024-05-24 11:00:00,165.86,166.06,165.81,166.03,85802.0,162.5497,162.7457,162.5007,162.7163,85802.0
2024-05-24 11:05:00,166.06,166.11,166.04,166.1,64156.0,162.7457,162.7947,162.7261,162.7849,64156.0
2024-05-24 11:10:00,166.11,166.23,166.11,166.22,60447.0,162.7947,162.9123,162.7947,162.9025,60447.0
2024-05-24 11:15:00,166.22,166.23,166.15,166.18,32019.0,162.9025,162.9123,162.8339,162.8633,32019.0
2024-05-24 11:20:00,166.17,166.17,166.07,166.09,16476.0,162.8535,162.8535,162.7555,162.7751,16476.0
2024-05-24 11:25:00,166.08,166.11,166.06,166.08,9432.0,162.7653,162.7947,162.7457,162.7653,9432.0
2024-05-24 11:30:00,166.08,166.22,166.07,166.21,57502.0,162.7653,162.9025,162.7555,162.8927,57502.0
2024-05-24 11:35:00,166.22,166.23,165.94,165.96,144712.0,162.9025,162.9123,162.6281,162.6477,144712.0
2024-05-24 11:40:00,165.96,166.04,165.95,166.02,12237.0,162.6477,162.7261,162.6379,162.7065,12237.0
2024-05-24 11:45:00,166.01,166.01,165.89,165.94,13005.0,162.6967,162.6967,162.5791,162.6281,13005.0
2024-05-24 11:50:00,165.95,165.97,165.9,165.97,20478.0,162.6379,162.6575,162.5889,162.6575,20478.0
2024-05-24 11:55:00,165.97,166.02,165.96,166.0,30178.0,162.6575,162.7065,162.6477,162.6869,30178.0
2024-05-24 12:00:00,165.99,166.03,165.97,166.02,4733.0,162.6771,162.7163,162.6575,162.7065,4733.0
2024-05-24 12:05:00,166.03,166.1,166.01,166.07,16480.0,162.7163,162.7849,162.6967,162.7555,16480.0
2024-05-24 12:10:00,166.1,166.18,166.1,166.15,10350.0,162.7849,162.8633,162.7849,162.8339,10350.0
2024-05-24 12:15:00,166.14,166.17,166.11,166.13,31277.0,162.8241,162.8535,162.7947,162.8143,31277.0
2024-05-24 12:20:00,166.14,166.16,166.11,166.14,11863.0,162.8241,162.8437,162.7947,162.8241,11863.0
2024-05-24 12:25:00,166.13,166.16,166.09,166.11,12271.0,162.8143,162.8437,162.7751,162.7947,12271.0
2024-05-24 12:30:00,166.11,166.12,166.05,166.07,9400.0,162.7947,162.8045,162.7359,162.7555,9400.0
2024-05-24 12:35:00,166.05,166.06,165.98,166.0,16928.0,162.7359,162.7457,162.6673,162.6869,16928.0
2024-05-24 12:40:00,165.99,166.01,165.97,165.99,12986.0,162.6771,162.6967,162.6575,162.6771,12986.0
2024-05-24 12:45:00,165.97,165.99,165.95,165.98,7550.0,162.6575,162.6771,162.6379,162.6673,7550.0
2024-05-24 12:50:00,165.97,166.02,165.94,166.01,10916.0,162.6575,162.7065,162.6281,162.6967,10916.0
2024-05-24 12:55:00,166.0,166.01,165.88,165.89,11523.0,162.6869,162.6967,162.5693,162.5791,11523.0
2024-05-24 13:00:00,165.9,165.93,165.82,165.83,5919.0,162.5889,162.6183,162.5105,162.5203,5919.0
2024-05-24 13:05:00,165.83,165.87,165.82,165.82,5513.0,162.5203,162.5595,162.5105,162.5105,5513.0
2024-05-24 13:10:00,165.82,165.95,165.82,165.95,9768.0,162.5105,162.6379,162.5105,162.6379,9768.0
2024-05-24 13:15:00,165.94,165.97,165.91,165.96,10688.0,162.6281,162.6575,162.5987,162.6477,10688.0
2024-05-24 13:20:00,165.98,166.01,165.95,166.01,9688.0,162.6673,162.6967,162.6379,162.6967,9688.0
2024-05-24 13:25:00,166.01,166.06,165.99,165.99,14073.0,162.6967,162.7457,162.6771,162.6771,14073.0
2024-05-24 13:30:00,165.99,165.99,165.9,165.94,11272.0,162.6771,162.6771,162.5889,162.6281,11272.0
2024-05-24 13:35:00,165.93,165.97,165.93,165.97,6545.0,162.6183,162.6575,162.6183,162.6575,6545.0
2024-05-24 13:40:00,165.96,165.97,165.91,165.93,9056.0,162.6477,162.6575,162.5987,162.6183,9056.0
2024-05-24 13:45:00,165.94,165.95,165.9,165.94,6665.0,162.6281,162.6379,162.5889,162.6281,6665.0
2024-05-24 13:50:00,165.96,165.99,165.92,165.93,8297.0,162.6477,162.6771,162.6085,162.6183,8297.0
2024-05-24 13:55:00,165.93,166.0,165.92,165.96,9955.0,162.6183,162.6869,162.6085,162.6477,9955.0
2024-05-24 14:00:00,165.95,166.06,165.94,166.04,6599.0,162.6379,162.7457,162.6281,162.7261,6599.0
2024-05-24 14:05:00,166.03,166.08,166.01,166.05,16547.0,162.7163,162.7653,162.6967,162.7359,16547.0
2024-05-24 14:10:00,166.05,166.05,165.94,166.01,48985.0,162.7359,162.7359,162.6281,162.6967,48985.0
2024-05-24 14:15:00,166.0,166.03,165.99,166.0,8669.0,162.6869,162.7163,162.6771,162.6869,8669.0
2024-05-24 14:20:00,165.99,165.99,165.82,165.82,15895.0,162.6771,162.6771,162.5105,162.5105,15895.0
2024-05-24 14:25:00,165.82,165.86,165.82,165.84,4548.0,162.5105,162.5497,162.5105,162.5301,4548.0
2024-05-24 14:30:00,165.86,165.9,165.85,165.86,5910.0,162.5497,162.5889,162.5399,162.5497,5910.0
2024-05-24 14:35:00,165.87,165.98,165.85,165.97,5525.0,162.5595,162.6673,162.5399,162.6575,5525.0
2024-05-24 14:40:00,165.97,165.99,165.95,165.97,22790.0,162.6575,162.6771,162.6379,162.6575,22790.0
2024-05-24 14:45:00,165.96,166.0,165.95,165.95,25367.0,162.6477,162.6869,162.6379,162.6379,25367.0
2024-05-24 14:50:00,165.95,165.98,165.89,165.89,12820.0,162.6379,162.6673,162.5791,162.5791,12820.0
2024-05-24 14:55:00,165.9,165.9,165.85,165.87,20369.0,162.5889,162.5889,162.5399,162.5595,20369.0
2024-05-24 15:00:00,165.86,165.87,165.64,165.74,34787.0,162.5497,162.5595,162.3341,162.4321,34787.0
2024-05-24 15:05:00,165.74,165.8,165.73,165.79,8006.0,162.4321,162.4909,162.4223,162.4811,8006.0
2024-05-24 15:10:00,165.78,165.83,165.78,165.81,6602.0,162.4713,162.5203,162.4713,162.5007,6602.0
2024-05-24 15:15:00,165.8,165.86,165.79,165.84,41167.0,162.4909,162.5497,162.4811,162.5301,41167.0
2024-05-24 15:20:00,165.84,165.84,165.79,165.81,63554.0,162.5301,162.5301,162.4811,162.5007,63554.0
2024-05-24 15:25:00,165.81,165.84,165.78,165.78,44816.0,162.5007,162.5301,162.4713,162.4713,44816.0
2024-05-24 15:30:00,165.79,165.91,165.76,165.91,22590.0,162.4811,162.5987,162.4517,162.5987,22590.0
2024-05-24 15:35:00,165.9,166.01,165.88,165.95,26745.0,162.5889,162.6967,162.5693,162.6379,26745.0
2024-05-24 15:40:00,165.94,165.95,165.82,165.83,8077.0,162.6281,162.6379,162.5105,162.5203,8077.0
2024-05-24 15:45:00,165.81,165.9,165.81,165.81,29927.0,162.5007,162.5889,162.5007,162.5007,29927.0
2024-05-24 15:50:00,165.81,165.93,165.8,165.92,67886.0,162.5007,162.6183,162.4909,162.6085,67886.0
2024-05-24 15:55:00,165.93,166.01,165.87,165.98,318074.0,162.6183,162.6967,162.5595,162.6673,318074.0
2024-05-28 09:30:00,165.96,166.0,165.81,165.83,160369.0,162.6477,162.6869,162.5007,162.5203,160369.0
2024-05-28 09:35:00,165.82,165.84,165.55,165.6,84598.0,162.5105,162.5301,162.2459,162.2949,84598.0
2024-05-28 09:40:00,165.62,165.86,165.48,165.84,32278.0,162.3145,162.5497,162.1773,162.5301,32278.0
2024-05-28 09:45:00,165.81,165.96,165.7,165.92,71789.0,162.5007,162.6477,162.3929,162.6085,71789.0
2024-05-28 09:50:00,165.94,166.02,165.92,165.92,35809.0,162.6281,162.7065,162.6085,162.6085,35809.0
2024-05-28 09:55:00,165.89,165.9,165.63,165.7,73754.0,162.5791,162.5889,162.3243,162.3929,73754.0
2024-05-28 10:00:00,165.69,165.77,165.64,165.74,52584.0,162.3831,162.4615,162.3341,162.4321,52584.0
2024-05-28 10:05:00,165.75,165.76,165.55,165.57,21812.0,162.4419,162.4517,162.2459,162.2655,21812.0
2024-05-28 10:10:00,165.58,165.58,165.48,165.53,14113.0,162.2753,162.2753,162.1773,162.2263,14113.0
2024-05-28 10:15:00,165.53,165.71,165.52,165.65,93862.0,162.2263,162.4027,162.2165,162.3439,93862.0
2024-05-28 10:20:00,165.63,165.64,165.55,165.6,18150.0,162.3243,162.3341,162.2459,162.2949,18150.0
2024-05-28 10:25:00,165.6,165.6,165.51,165.51,8666.0,162.2949,162.2949,162.2067,162.2067,8666.0
2024-05-28 10:30:00,165.5,165.57,165.44,165.46,28168.0,162.1969,162.2655,162.1381,162.1577,28168.0
2024-05-28 10:35:00,165.47,165.48,165.32,165.33,15160.0,162.1675,162.1773,162.0205,162.0303,15160.0
2024-05-28 10:40:00,165.33,165.44,165.33,165.42,20253.0,162.0303,162.1381,162.0303,162.1185,20253.0
2024-05-28 10:45:00,165.42,165.57,165.42,165.54,15462.0,162.1185,162.2655,162.1185,162.2361,15462.0
2024-05-28 10:50:00,165.55,165.6,165.51,165.52,18958.0,162.2459,162.2949,162.2067,162.2165,18958.0
2024-05-28 10:55:00,165.5,165.52,165.37,165.4,12658.0,162.1969,162.2165,162.0695,162.0989,12658.0
2024-05-28 11:00:00,165.4,165.42,165.29,165.31,30946.0,162.0989,162.1185,161.9911,162.0107,30946.0
2024-05-28 11:05:00,165.31,165.34,165.27,165.34,10524.0,162.0107,162.0401,161.9715,162.0401,10524.0
2024-05-28 11:10:00,165.34,165.49,165.32,165.47,7697.0,162.0401,162.1871,162.0205,162.1675,7697.0
2024-05-28 11:15:00,165.48,165.48,165.38,165.45,7713.0,162.1773,162.1773,162.0793,162.1479,7713.0
2024-05-28 11:20:00,165.47,165.5,165.46,165.5,6003.0,162.1675,162.1969,162.1577,162.1969,6003.0
2024-05-28 11:25:00,165.5,165.5,165.45,165.45,8267.0,162.1969,162.1969,162.1479,162.1479,8267.0
2024-05-28 11:30:00,165.45,165.48,165.36,165.38,21083.0,162.1479,162.1773,162.0597,162.0793,21083.0
2024-05-28 11:35:00,165.38,165.45,165.36,165.44,13474.0,162.0793,162.1479,162.0597,162.1381,13474.0
2024-05-28 11:40:00,165.45,165.52,165.45,165.48,9044.0,162.1479,162.2165,162.1479,162.1773,9044.0
2024-05-28 11:45:00,165.48,165.5,165.43,165.47,28830.0,162.1773,162.1969,162.1283,162.1675,28830.0
2024-05-28 11:50:00,165.45,165.5,165.45,165.49,16950.0,162.1479,162.1969,162.1479,162.1871,16950.0
2024-05-28 11:55:00,165.49,165.5,165.46,165.46,12701.0,162.1871,162.1969,162.1577,162.1577,12701.0
2024-05-28 12:00:00,165.47,165.48,165.39,165.39,26772.0,162.1675,162.1773,162.0891,162.0891,26772.0
2024-05-28 12:05:00,165.39,165.4,165.34,165.38,43128.0,162.0891,162.0989,162.0401,162.0793,43128.0
2024-05-28 12:10:00,165.39,165.46,165.37,165.43,34136.0,162.0891,162.1577,162.0695,162.1283,34136.0
2024-05-28 12:15:00,165.42,165.42,165.34,165.37,35722.0,162.1185,162.1185,162.0401,162.0695,35722.0
2024-05-28 12:20:00,165.37,165.39,165.33,165.39,48648.0,162.0695,162.0891,162.0303,162.0891,48648.0
2024-05-28 12:25:00,165.37,165.39,165.32,165.36,46088.0,162.0695,162.0891,162.0205,162.0597,46088.0
2024-05-28 12:30:00,165.36,165.37,165.3,165.36,23403.0,162.0597,162.0695,162.0009,162.0597,23403.0
2024-05-28 12:35:00,165.35,165.43,165.34,165.42,41006.0,162.0499,162.1283,162.0401,162.1185,41006.0
2024-05-28 12:40:00,165.43,165.45,165.38,165.39,22640.0,162.1283,162.1479,162.0793,162.0891,22640.0
2024-05-28 12:45:00,165.39,165.42,165.27,165.31,21393.0,162.0891,162.1185,161.9715,162.0107,21393.0
2024-05-28 12:50:00,165.31,165.32,165.26,165.26,20361.0,162.0107,162.0205,161.9617,161.9617,20361.0
2024-05-28 12:55:00,165.26,165.26,165.15,165.18,31124.0,161.9617,161.9617,161.8539,161.8833,31124.0
2024-05-28 13:00:00,165.16,165.18,164.94,164.95,38436.0,161.8637,161.8833,161.6481,161.6579,38436.0
2024-05-28 13:05:00,164.96,165.15,164.96,165.14,17028.0,161.6677,161.8539,161.6677,161.8441,17028.0
2024-05-28 13:10:00,165.13,165.17,165.12,165.17,14919.0,161.8343,161.8735,161.8245,161.8735,14919.0
2024-05-28 13:15:00,165.16,165.16,165.09,165.13,11096.0,161.8637,161.8637,161.7951,161.8343,11096.0
2024-05-28 13:20:00,165.14,165.14,165.05,165.07,16644.0,161.8441,161.8441,161.7559,161.7755,16644.0
2024-05-28 13:25:00,165.07,165.07,164.97,164.97,28722.0,161.7755,161.7755,161.6775,161.6775,28722.0
2024-05-28 13:30:00,164.97,165.06,164.93,165.06,19613.0,161.6775,161.7657,161.6383,161.7657,19613.0
2024-05-28 13:35:00,165.06,165.06,165.01,165.02,11417.0,161.7657,161.7657,161.7167,161.7265,11417.0
2024-05-28 13:40:00,165.01,165.01,164.93,164.97,28216.0,161.7167,161.7167,161.6383,161.6775,28216.0
2024-05-28 13:45:00,164.97,164.97,164.79,164.8,48577.0,161.6775,161.6775,161.501,161.5108,48577.0
2024-05-28 13:50:00,164.8,164.82,164.68,164.74,22041.0,161.5108,161.5304,161.3932,161.452,22041.0
2024-05-28 13:55:00,164.74,164.81,164.71,164.78,15627.0,161.452,161.5206,161.4226,161.4912,15627.0
2024-05-28 14:00:00,164.77,164.8,164.7,164.8,35531.0,161.4814,161.5108,161.4128,161.5108,35531.0
2024-05-28 14:05:00,164.8,164.85,164.79,164.82,14746.0,161.5108,161.5598,161.501,161.5304,14746.0
2024-05-28 14:10:00,164.83,164.88,164.78,164.83,34621.0,161.5402,161.5893,161.4912,161.5402,34621.0
2024-05-28 14:15:00,164.83,164.83,164.76,164.8,38948.0,161.5402,161.5402,161.4716,161.5108,38948.0
2024-05-28 14:20:00,164.8,164.81,164.66,164.67,43620.0,161.5108,161.5206,161.3736,161.3834,43620.0
2024-05-28 14:25:00,164.67,164.67,164.54,164.57,96853.0,161.3834,161.3834,161.256,161.2854,96853.0
2024-05-28 14:30:00,164.56,164.56,164.39,164.42,114704.0,161.2756,161.2756,161.109,161.1384,114704.0
2024-05-28 14:35:00,164.42,164.43,164.31,164.38,115917.0,161.1384,161.1482,161.0306,161.0992,115917.0
2024-05-28 14:40:00,164.38,164.5,164.37,164.41,61997.0,161.0992,161.2168,161.0894,161.1286,61997.0
2024-05-28 14:45:00,164.43,164.46,164.35,164.42,41581.0,161.1482,161.1776,161.0698,161.1384,41581.0
2024-05-28 14:50:00,164.41,164.42,164.34,164.39,122554.0,161.1286,161.1384,161.06,161.109,122554.0
2024-05-28 14:55:00,164.38,164.57,164.38,164.51,110233.0,161.0992,161.2854,161.0992,161.2266,110233.0
2024-05-28 15:00:00,164.52,164.55,164.44,164.46,48070.0,161.2364,161.2658,161.158,161.1776,48070.0
2024-05-28 15:05:00,164.45,164.54,164.45,164.53,43553.0,161.1678,161.256,161.1678,161.2462,43553.0
2024-05-28 15:10:00,164.53,164.55,164.45,164.5,72161.0,161.2462,161.2658,161.1678,161.2168,72161.0
2024-05-28 15:15:00,164.49,164.55,164.45,164.54,105402.0,161.207,161.2658,161.1678,161.256,105402.0
2024-05-28 15:20:00,164.54,164.55,164.46,164.51,52605.0,161.256,161.2658,161.1776,161.2266,52605.0
2024-05-28 15:25:00,164.52,164.65,164.48,164.49,51767.0,161.2364,161.3638,161.1972,161.207,51767.0
2024-05-28 15:30:00,164.5,164.66,164.48,164.63,69549.0,161.2168,161.3736,161.1972,161.3442,69549.0
2024-05-28 15:35:00,164.62,164.69,164.56,164.64,53229.0,161.3344,161.403,161.2756,161.354,53229.0
2024-05-28 15:40:00,164.64,164.65,164.59,164.65,70458.0,161.354,161.3638,161.305,161.3638,70458.0
2024-05-28 15:45:00,164.65,164.7,164.64,164.67,66286.0,161.3638,161.4128,161.354,161.3834,66286.0
2024-05-28 15:50:00,164.67,164.79,164.65,164.72,81721.0,161.3834,161.501,161.3638,161.4324,81721.0
2024-05-28 15:55:00,164.73,164.82,164.62,164.77,291509.0,161.4422,161.5304,161.3344,161.4814,291509.0
2024-05-29 09:30:00,163.47,163.47,162.97,163.08,116519.0,160.2074,160.2074,159.7174,159.8252,116519.0
2024-05-29 09:35:00,163.07,163.31,163.05,163.31,144257.0,159.8154,160.0506,159.7958,160.0506,144257.0
2024-05-29 09:40:00,163.31,163.4,163.15,163.27,72030.0,160.0506,160.1388,159.8938,160.0114,72030.0
2024-05-29 09:45:00,163.26,163.29,163.01,163.06,168911.0,160.0016,160.031,159.7566,159.8056,168911.0
2024-05-29 09:50:00,163.04,163.13,163.03,163.09,145508.0,159.786,159.8742,159.7762,159.835,145508.0
2024-05-29 09:55:00,163.09,163.16,163.07,163.16,62622.0,159.835,159.9036,159.8154,159.9036,62622.0
2024-05-29 10:00:00,163.16,163.32,163.14,163.24,66933.0,159.9036,160.0604,159.884,159.982,66933.0
2024-05-29 10:05:00,163.25,163.25,163.1,163.17,60870.0,159.9918,159.9918,159.8448,159.9134,60870.0
2024-05-29 10:10:00,163.16,163.2,163.03,163.08,73507.0,159.9036,159.9428,159.7762,159.8252,73507.0
2024-05-29 10:15:00,163.08,163.12,163.0,163.05,25550.0,159.8252,159.8644,159.7468,159.7958,25550.0
2024-05-29 10:20:00,163.05,163.11,162.9,163.04,47695.0,159.7958,159.8546,159.6488,159.786,47695.0
2024-05-29 10:25:00,163.05,163.12,163.03,163.1,22496.0,159.7958,159.8644,159.7762,159.8448,22496.0
2024-05-29 10:30:00,163.11,163.19,163.01,163.05,18805.0,159.8546,159.933,159.7566,159.7958,18805.0
2024-05-29 10:35:00,163.06,163.18,163.06,163.18,35892.0,159.8056,159.9232,159.8056,159.9232,35892.0
2024-05-29 10:40:00,163.17,163.2,163.07,163.07,14763.0,159.9134,159.9428,159.8154,159.8154,14763.0
2024-05-29 10:45:00,163.06,163.12,163.03,163.11,11341.0,159.8056,159.8644,159.7762,159.8546,11341.0
2024-05-29 10:50:00,163.1,163.15,163.01,163.01,13660.0,159.8448,159.8938,159.7566,159.7566,13660.0
2024-05-29 10:55:00,163.0,163.09,162.99,163.07,28550.0,159.7468,159.835,159.737,159.8154,28550.0
2024-05-29 11:00:00,163.06,163.07,162.96,163.0,18101.0,159.8056,159.8154,159.7076,159.7468,18101.0
2024-05-29 11:05:00,162.99,163.0,162.94,162.95,11828.0,159.737,159.7468,159.688,159.6978,11828.0
2024-05-29 11:10:00,162.93,162.93,162.85,162.91,21478.0,159.6782,159.6782,159.5998,159.6586,21478.0
2024-05-29 11:15:00,162.91,162.96,162.91,162.93,14554.0,159.6586,159.7076,159.6586,159.6782,14554.0
2024-05-29 11:20:00,162.94,163.02,162.93,163.01,13799.0,159.688,159.7664,159.6782,159.7566,13799.0
2024-05-29 11:25:00,163.02,163.07,163.0,163.0,16573.0,159.7664,159.8154,159.7468,159.7468,16573.0
2024-05-29 11:30:00,162.98,163.01,162.95,162.97,12652.0,159.7272,159.7566,159.6978,159.7174,12652.0
2024-05-29 11:35:00,162.98,163.07,162.96,163.05,24793.0,159.7272,159.8154,159.7076,159.7958,24793.0
2024-05-29 11:40:00,163.06,163.07,163.0,163.03,48738.0,159.8056,159.8154,159.7468,159.7762,48738.0
2024-05-29 11:45:00,163.02,163.04,162.99,163.01,52492.0,159.7664,159.786,159.737,159.7566,52492.0
2024-05-29 11:50:00,163.02,163.08,163.01,163.08,51428.0,159.7664,159.8252,159.7566,159.8252,51428.0
2024-05-29 11:55:00,163.09,163.12,163.04,163.08,61593.0,159.835,159.8644,159.786,159.8252,61593.0
2024-05-29 12:00:00,163.08,163.08,162.88,162.89,43919.0,159.8252,159.8252,159.6292,159.639,43919.0
2024-05-29 12:05:00,162.9,162.92,162.88,162.92,47586.0,159.6488,159.6684,159.6292,159.6684,47586.0
2024-05-29 12:10:00,162.91,162.96,162.89,162.89,27412.0,159.6586,159.7076,159.639,159.639,27412.0
2024-05-29 12:15:00,162.9,163.02,162.88,163.02,33356.0,159.6488,159.7664,159.6292,159.7664,33356.0
2024-05-29 12:20:00,163.01,163.07,163.0,163.04,42763.0,159.7566,159.8154,159.7468,159.786,42763.0
2024-05-29 12:25:00,163.05,163.14,163.05,163.12,260675.0,159.7958,159.884,159.7958,159.8644,260675.0
2024-05-29 12:30:00,163.12,163.17,163.05,163.12,345698.0,159.8644,159.9134,159.7958,159.8644,345698.0
2024-05-29 12:35:00,163.11,163.16,163.09,163.13,110099.0,159.8546,159.9036,159.835,159.8742,110099.0
2024-05-29 12:40:00,163.12,163.12,163.05,163.09,230596.0,159.8644,159.8644,159.7958,159.835,230596.0
2024-05-29 12:45:00,163.09,163.19,163.09,163.15,58884.0,159.835,159.933,159.835,159.8938,58884.0
2024-05-29 12:50:00,163.16,163.24,163.15,163.17,154898.0,159.9036,159.982,159.8938,159.9134,154898.0
2024-05-29 12:55:00,163.18,163.19,163.15,163.15,28052.0,159.9232,159.933,159.8938,159.8938,28052.0
2024-05-29 13:00:00,163.16,163.19,162.97,162.99,68089.0,159.9036,159.933,159.7174,159.737,68089.0
2024-05-29 13:05:00,162.98,163.08,162.94,163.04,49225.0,159.7272,159.8252,159.688,159.786,49225.0
2024-05-29 13:10:00,163.04,163.07,163.0,163.02,45570.0,159.786,159.8154,159.7468,159.7664,45570.0
2024-05-29 13:15:00,163.01,163.02,162.92,162.94,45605.0,159.7566,159.7664,159.6684,159.688,45605.0
2024-05-29 13:20:00,162.93,163.06,162.9,163.03,426731.0,159.6782,159.8056,159.6488,159.7762,426731.0
2024-05-29 13:25:00,163.03,163.12,163.0,163.12,26992.0,159.7762,159.8644,159.7468,159.8644,26992.0
2024-05-29 13:30:00,163.12,163.12,163.01,163.03,46085.0,159.8644,159.8644,159.7566,159.7762,46085.0
2024-05-29 13:35:00,163.02,163.03,162.95,163.0,51314.0,159.7664,159.7762,159.6978,159.7468,51314.0
2024-05-29 13:40:00,163.0,163.01,162.92,162.96,55207.0,159.7468,159.7566,159.6684,159.7076,55207.0
2024-05-29 13:45:00,162.96,163.01,162.93,162.98,32585.0,159.7076,159.7566,159.6782,159.7272,32585.0
2024-05-29 13:50:00,162.98,163.13,162.98,163.13,40233.0,159.7272,159.8742,159.7272,159.8742,40233.0
2024-05-29 13:55:00,163.13,163.16,163.08,163.1,28657.0,159.8742,159.9036,159.8252,159.8448,28657.0
2024-05-29 14:00:00,163.09,163.11,163.02,163.05,37012.0,159.835,159.8546,159.7664,159.7958,37012.0
2024-05-29 14:05:00,163.05,163.08,163.01,163.06,32125.0,159.7958,159.8252,159.7566,159.8056,32125.0
2024-05-29 14:10:00,163.06,163.06,162.97,163.0,24602.0,159.8056,159.8056,159.7174,159.7468,24602.0
2024-05-29 14:15:00,163.0,163.01,162.94,162.96,30282.0,159.7468,159.7566,159.688,159.7076,30282.0
2024-05-29 14:20:00,162.96,163.0,162.92,162.96,231922.0,159.7076,159.7468,159.6684,159.7076,231922.0
2024-05-29 14:25:00,162.97,163.01,162.91,162.91,85150.0,159.7174,159.7566,159.6586,159.6586,85150.0
2024-05-29 14:30:00,162.91,162.93,162.82,162.88,46994.0,159.6586,159.6782,159.5704,159.6292,46994.0
2024-05-29 14:35:00,162.89,162.9,162.84,162.87,41981.0,159.639,159.6488,159.59,159.6194,41981.0
2024-05-29 14:40:00,162.86,163.01,162.84,162.93,44761.0,159.6096,159.7566,159.59,159.6782,44761.0
2024-05-29 14:45:00,162.93,162.93,162.78,162.83,64660.0,159.6782,159.6782,159.5312,159.5802,64660.0
2024-05-29 14:50:00,162.83,162.86,162.8,162.86,32040.0,159.5802,159.6096,159.5508,159.6096,32040.0
2024-05-29 14:55:00,162.87,162.9,162.82,162.85,59254.0,159.6194,159.6488,159.5704,159.5998,59254.0
2024-05-29 15:00:00,162.86,162.92,162.85,162.91,36256.0,159.6096,159.6684,159.5998,159.6586,36256.0
2024-05-29 15:05:00,162.92,162.95,162.87,162.89,31887.0,159.6684,159.6978,159.6194,159.639,31887.0
2024-05-29 15:10:00,162.9,162.97,162.85,162.96,49822.0,159.6488,159.7174,159.5998,159.7076,49822.0
2024-05-29 15:15:00,162.96,163.0,162.95,162.98,32463.0,159.7076,159.7468,159.6978,159.7272,32463.0
2024-05-29 15:20:00,162.98,163.07,162.98,163.06,35638.0,159.7272,159.8154,159.7272,159.8056,35638.0
2024-05-29 15:25:00,163.07,163.18,163.06,163.06,95016.0,159.8154,159.9232,159.8056,159.8056,95016.0
2024-05-29 15:30:00,163.06,163.1,162.98,163.09,41276.0,159.8056,159.8448,159.7272,159.835,41276.0
2024-05-29 15:35:00,163.09,163.18,163.06,163.18,74591.0,159.835,159.9232,159.8056,159.9232,74591.0
2024-05-29 15:40:00,163.17,163.17,163.09,163.12,49961.0,159.9134,159.9134,159.835,159.8644,49961.0
2024-05-29 15:45:00,163.13,163.15,163.03,163.03,80094.0,159.8742,159.8938,159.7762,159.7762,80094.0
2024-05-29 15:50:00,163.03,163.08,162.94,162.95,103766.0,159.7762,159.8252,159.688,159.6978,103766.0
2024-05-29 15:55:00,162.96,162.97,162.79,162.92,453553.0,159.7076,159.7174,159.541,159.6684,453553.0
2024-05-30 09:30:00,162.93,163.33,162.93,163.21,103634.0,159.6782,160.0702,159.6782,159.9526,103634.0
2024-05-30 09:35:00,163.27,163.3,162.83,162.91,128863.0,160.0114,160.0408,159.5802,159.6586,128863.0
2024-05-30 09:40:00,162.9,163.04,162.83,162.85,51707.0,159.6488,159.786,159.5802,159.5998,51707.0
2024-05-30 09:45:00,162.86,162.86,162.71,162.73,63468.0,159.6096,159.6096,159.4626,159.4822,63468.0
2024-05-30 09:50:00,162.75,163.05,162.68,163.01,547002.0,159.5018,159.7958,159.4332,159.7566,547002.0
2024-05-30 09:55:00,163.01,163.21,162.99,163.19,36994.0,159.7566,159.9526,159.737,159.933,36994.0
2024-05-30 10:00:00,163.2,163.27,163.08,163.26,158789.0,159.9428,160.0114,159.8252,160.0016,158789.0
2024-05-30 10:05:00,163.27,163.28,163.17,163.19,55568.0,160.0114,160.0212,159.9134,159.933,55568.0
2024-05-30 10:10:00,163.18,163.21,162.92,162.94,267197.0,159.9232,159.9526,159.6684,159.688,267197.0
2024-05-30 10:15:00,162.93,163.07,162.91,163.03,20594.0,159.6782,159.8154,159.6586,159.7762,20594.0
2024-05-30 10:20:00,163.06,163.22,163.05,163.16,79379.0,159.8056,159.9624,159.7958,159.9036,79379.0
2024-05-30 10:25:00,163.15,163.16,163.01,163.06,28902.0,159.8938,159.9036,159.7566,159.8056,28902.0
2024-05-30 10:30:00,163.06,163.09,163.01,163.07,41306.0,159.8056,159.835,159.7566,159.8154,41306.0
2024-05-30 10:35:00,163.07,163.17,163.05,163.09,29141.0,159.8154,159.9134,159.7958,159.835,29141.0
2024-05-30 10:40:00,163.09,163.15,163.04,163.13,99611.0,159.835,159.8938,159.786,159.8742,99611.0
2024-05-30 10:45:00,163.14,163.19,163.12,163.18,37053.0,159.884,159.933,159.8644,159.9232,37053.0
2024-05-30 10:50:00,163.2,163.22,163.15,163.21,19064.0,159.9428,159.9624,159.8938,159.9526,19064.0
2024-05-30 10:55:00,163.21,163.23,163.15,163.21,259429.0,159.9526,159.9722,159.8938,159.9526,259429.0
2024-05-30 11:00:00,163.18,163.24,163.14,163.14,23110.0,159.9232,159.982,159.884,159.884,23110.0
2024-05-30 11:05:00,163.09,163.18,163.07,163.18,15018.0,159.835,159.9232,159.8154,159.9232,15018.0
2024-05-30 11:10:00,163.17,163.24,163.17,163.22,244038.0,159.9134,159.982,159.9134,159.9624,244038.0
2024-05-30 11:15:00,163.22,163.4,163.21,163.4,84067.0,159.9624,160.1388,159.9526,160.1388,84067.0
2024-05-30 11:20:00,163.4,163.43,163.33,163.39,165851.0,160.1388,160.1682,160.0702,160.129,165851.0
2024-05-30 11:25:00,163.4,163.5,163.4,163.45,50466.0,160.1388,160.2368,160.1388,160.1878,50466.0
2024-05-30 11:30:00,163.44,163.52,163.39,163.49,28501.0,160.178,160.2564,160.129,160.227,28501.0
2024-05-30 11:35:00,163.48,163.49,163.32,163.35,48869.0,160.2172,160.227,160.0604,160.0898,48869.0
2024-05-30 11:40:00,163.35,163.37,163.3,163.32,42262.0,160.0898,160.1094,160.0408,160.0604,42262.0
2024-05-30 11:45:00,163.3,163.35,163.26,163.29,36633.0,160.0408,160.0898,160.0016,160.031,36633.0
2024-05-30 11:50:00,163.28,163.36,163.27,163.29,32338.0,160.0212,160.0996,160.0114,160.031,32338.0
2024-05-30 11:55:00,163.29,163.34,163.29,163.31,11748.0,160.031,160.08,160.031,160.0506,11748.0
2024-05-30 12:00:00,163.3,163.41,163.3,163.4,103335.0,160.0408,160.1486,160.0408,160.1388,103335.0
2024-05-30 12:05:00,163.41,163.51,163.41,163.44,51789.0,160.1486,160.2466,160.1486,160.178,51789.0
2024-05-30 12:10:00,163.44,163.46,163.4,163.45,13458.0,160.178,160.1976,160.1388,160.1878,13458.0
2024-05-30 12:15:00,163.45,163.49,163.44,163.49,6433.0,160.1878,160.227,160.178,160.227,6433.0
2024-05-30 12:20:00,163.49,163.54,163.43,163.54,65800.0,160.227,160.276,160.1682,160.276,65800.0
2024-05-30 12:25:00,163.53,163.55,163.45,163.46,12096.0,160.2662,160.2858,160.1878,160.1976,12096.0
2024-05-30 12:30:00,163.45,163.57,163.44,163.55,25369.0,160.1878,160.3054,160.178,160.2858,25369.0
2024-05-30 12:35:00,163.56,163.61,163.54,163.58,10575.0,160.2956,160.3446,160.276,160.3152,10575.0
2024-05-30 12:40:00,163.58,163.63,163.56,163.62,8675.0,160.3152,160.3642,160.2956,160.3544,8675.0
2024-05-30 12:45:00,163.62,163.66,163.59,163.59,8204.0,160.3544,160.3936,160.325,160.325,8204.0
2024-05-30 12:50:00,163.58,163.7,163.58,163.65,17277.0,160.3152,160.4328,160.3152,160.3838,17277.0
2024-05-30 12:55:00,163.64,163.69,163.64,163.68,9147.0,160.374,160.423,160.374,160.4132,9147.0
2024-05-30 13:00:00,163.69,163.77,163.64,163.64,17341.0,160.423,160.5014,160.374,160.374,17341.0
2024-05-30 13:05:00,163.65,163.74,163.65,163.7,30195.0,160.3838,160.472,160.3838,160.4328,30195.0
2024-05-30 13:10:00,163.7,163.77,163.7,163.72,25284.0,160.4328,160.5014,160.4328,160.4524,25284.0
2024-05-30 13:15:00,163.71,163.74,163.63,163.63,12429.0,160.4426,160.472,160.3642,160.3642,12429.0
2024-05-30 13:20:00,163.63,163.71,163.63,163.69,6562.0,160.3642,160.4426,160.3642,160.423,6562.0
2024-05-30 13:25:00,163.66,163.72,163.66,163.71,16524.0,160.3936,160.4524,160.3936,160.4426,16524.0
2024-05-30 13:30:00,163.71,163.78,163.71,163.73,44240.0,160.4426,160.5112,160.4426,160.4622,44240.0
2024-05-30 13:35:00,163.74,163.77,163.72,163.72,13995.0,160.472,160.5014,160.4524,160.4524,13995.0
2024-05-30 13:40:00,163.72,163.77,163.71,163.72,33784.0,160.4524,160.5014,160.4426,160.4524,33784.0
2024-05-30 13:45:00,163.72,163.77,163.68,163.68,40424.0,160.4524,160.5014,160.4132,160.4132,40424.0
2024-05-30 13:50:00,163.68,163.68,163.61,163.67,12155.0,160.4132,160.4132,160.3446,160.4034,12155.0
2024-05-30 13:55:00,163.67,163.69,163.64,163.68,22825.0,160.4034,160.423,160.374,160.4132,22825.0
2024-05-30 14:00:00,163.68,163.7,163.59,163.59,26338.0,160.4132,160.4328,160.325,160.325,26338.0
2024-05-30 14:05:00,163.58,163.62,163.58,163.6,19157.0,160.3152,160.3544,160.3152,160.3348,19157.0
2024-05-30 14:10:00,163.6,163.62,163.57,163.58,12091.0,160.3348,160.3544,160.3054,160.3152,12091.0
2024-05-30 14:15:00,163.57,163.57,163.33,163.53,27470.0,160.3054,160.3054,160.0702,160.2662,27470.0
2024-05-30 14:20:00,163.53,163.53,163.43,163.48,13306.0,160.2662,160.2662,160.1682,160.2172,13306.0
2024-05-30 14:25:00,163.48,163.55,163.43,163.55,25022.0,160.2172,160.2858,160.1682,160.2858,25022.0
2024-05-30 14:30:00,163.55,163.6,163.53,163.56,25236.0,160.2858,160.3348,160.2662,160.2956,25236.0
2024-05-30 14:35:00,163.56,163.56,163.46,163.47,14139.0,160.2956,160.2956,160.1976,160.2074,14139.0
2024-05-30 14:40:00,163.46,163.54,163.46,163.53,23125.0,160.1976,160.276,160.1976,160.2662,23125.0
2024-05-30 14:45:00,163.54,163.61,163.51,163.59,34719.0,160.276,160.3446,160.2466,160.325,34719.0
2024-05-30 14:50:00,163.58,163.63,163.58,163.59,13177.0,160.3152,160.3642,160.3152,160.325,13177.0
2024-05-30 14:55:00,163.59,163.63,163.59,163.62,11019.0,160.325,160.3642,160.325,160.3544,11019.0
2024-05-30 15:00:00,163.63,163.66,163.53,163.56,16401.0,160.3642,160.3936,160.2662,160.2956,16401.0
2024-05-30 15:05:00,163.57,163.61,163.52,163.54,20307.0,160.3054,160.3446,160.2564,160.276,20307.0
2024-05-30 15:10:00,163.52,163.62,163.51,163.62,14049.0,160.2564,160.3544,160.2466,160.3544,14049.0
2024-05-30 15:15:00,163.61,163.64,163.57,163.57,8876.0,160.3446,160.374,160.3054,160.3054,8876.0
2024-05-30 15:20:00,163.55,163.58,163.42,163.43,50928.0,160.2858,160.3152,160.1584,160.1682,50928.0
2024-05-30 15:25:00,163.44,163.57,163.43,163.56,29424.0,160.178,160.3054,160.1682,160.2956,29424.0
2024-05-30 15:30:00,163.56,163.62,163.46,163.5,35889.0,160.2956,160.3544,160.1976,160.2368,35889.0
2024-05-30 15:35:00,163.5,163.52,163.39,163.42,29375.0,160.2368,160.2564,160.129,160.1584,29375.0
2024-05-30 15:40:00,163.42,163.5,163.4,163.42,47028.0,160.1584,160.2368,160.1388,160.1584,47028.0
2024-05-30 15:45:00,163.4,163.41,163.2,163.24,179715.0,160.1388,160.1486,159.9428,159.982,179715.0
2024-05-30 15:50:00,163.24,163.51,163.18,163.51,84731.0,159.982,160.2466,159.9232,160.2466,84731.0
2024-05-30 15:55:00,163.52,163.63,163.45,163.59,239034.0,160.2564,160.3642,160.1878,160.325,239034.0
2024-05-31 09:30:00,163.94,164.13,163.68,164.12,195102.0,160.668,160.8542,160.4132,160.8444,195102.0
2024-05-31 09:35:00,164.11,164.4,164.11,164.39,54774.0,160.8346,161.1188,160.8346,161.109,54774.0
2024-05-31 09:40:00,164.4,164.57,164.35,164.46,38611.0,161.1188,161.2854,161.0698,161.1776,38611.0
2024-05-31 09:45:00,164.48,164.55,164.08,164.12,212360.0,161.1972,161.2658,160.8052,160.8444,212360.0
2024-05-31 09:50:00,164.13,164.19,163.99,164.02,92745.0,160.8542,160.913,160.717,160.7464,92745.0
2024-05-31 09:55:00,164.02,164.06,163.95,164.03,66352.0,160.7464,160.7856,160.6778,160.7562,66352.0
2024-05-31 10:00:00,164.04,164.07,163.86,164.02,40682.0,160.766,160.7954,160.5896,160.7464,40682.0
2024-05-31 10:05:00,164.02,164.06,163.89,163.92,25313.0,160.7464,160.7856,160.619,160.6484,25313.0
2024-05-31 10:10:00,163.92,163.92,163.56,163.56,82104.0,160.6484,160.6484,160.2956,160.2956,82104.0
2024-05-31 10:15:00,163.56,163.73,163.5,163.68,56505.0,160.2956,160.4622,160.2368,160.4132,56505.0
2024-05-31 10:20:00,163.67,163.85,163.63,163.69,50036.0,160.4034,160.5798,160.3642,160.423,50036.0
2024-05-31 10:25:00,163.69,163.8,163.64,163.65,16507.0,160.423,160.5308,160.374,160.3838,16507.0
2024-05-31 10:30:00,163.66,163.75,163.54,163.75,69381.0,160.3936,160.4818,160.276,160.4818,69381.0
2024-05-31 10:35:00,163.74,163.76,163.59,163.75,82280.0,160.472,160.4916,160.325,160.4818,82280.0
2024-05-31 10:40:00,163.74,163.76,163.62,163.72,56793.0,160.472,160.4916,160.3544,160.4524,56793.0
2024-05-31 10:45:00,163.7,163.73,163.62,163.63,20843.0,160.4328,160.4622,160.3544,160.3642,20843.0
2024-05-31 10:50:00,163.64,163.67,163.55,163.65,31083.0,160.374,160.4034,160.2858,160.3838,31083.0
2024-05-31 10:55:00,163.67,163.8,163.65,163.74,31347.0,160.4034,160.5308,160.3838,160.472,31347.0
2024-05-31 11:00:00,163.75,163.77,163.55,163.59,37064.0,160.4818,160.5014,160.2858,160.325,37064.0
2024-05-31 11:05:00,163.59,163.74,163.58,163.74,17678.0,160.325,160.472,160.3152,160.472,17678.0
2024-05-31 11:10:00,163.74,163.86,163.74,163.85,31817.0,160.472,160.5896,160.472,160.5798,31817.0
2024-05-31 11:15:00,163.87,163.88,163.67,163.67,18466.0,160.5994,160.6092,160.4034,160.4034,18466.0
2024-05-31 11:20:00,163.66,163.76,163.65,163.75,37794.0,160.3936,160.4916,160.3838,160.4818,37794.0
2024-05-31 11:25:00,163.74,163.74,163.65,163.68,9542.0,160.472,160.472,160.3838,160.4132,9542.0
2024-05-31 11:30:00,163.68,163.71,163.58,163.65,180025.0,160.4132,160.4426,160.3152,160.3838,180025.0
2024-05-31 11:35:00,163.66,163.73,163.58,163.6,56576.0,160.3936,160.4622,160.3152,160.3348,56576.0
2024-05-31 11:40:00,163.6,163.67,163.59,163.64,33795.0,160.3348,160.4034,160.325,160.374,33795.0
2024-05-31 11:45:00,163.63,163.69,163.62,163.68,14566.0,160.3642,160.423,160.3544,160.4132,14566.0
2024-05-31 11:50:00,163.68,163.73,163.62,163.66,20218.0,160.4132,160.4622,160.3544,160.3936,20218.0
2024-05-31 11:55:00,163.66,163.66,163.57,163.59,40425.0,160.3936,160.3936,160.3054,160.325,40425.0
2024-05-31 12:00:00,163.58,163.58,163.43,163.46,80841.0,160.3152,160.3152,160.1682,160.1976,80841.0
2024-05-31 12:05:00,163.46,163.51,163.41,163.48,34821.0,160.1976,160.2466,160.1486,160.2172,34821.0
2024-05-31 12:10:00,163.47,163.52,163.45,163.46,33358.0,160.2074,160.2564,160.1878,160.1976,33358.0
2024-05-31 12:15:00,163.48,163.49,163.38,163.43,28910.0,160.2172,160.227,160.1192,160.1682,28910.0
2024-05-31 12:20:00,163.42,163.42,163.32,163.42,71218.0,160.1584,160.1584,160.0604,160.1584,71218.0
2024-05-31 12:25:00,163.43,163.49,163.38,163.47,15363.0,160.1682,160.227,160.1192,160.2074,15363.0
2024-05-31 12:30:00,163.46,163.51,163.45,163.48,19400.0,160.1976,160.2466,160.1878,160.2172,19400.0
2024-05-31 12:35:00,163.47,163.49,163.42,163.48,35657.0,160.2074,160.227,160.1584,160.2172,35657.0
2024-05-31 12:40:00,163.48,163.53,163.46,163.47,26923.0,160.2172,160.2662,160.1976,160.2074,26923.0
2024-05-31 12:45:00,163.47,163.52,163.46,163.5,20304.0,160.2074,160.2564,160.1976,160.2368,20304.0
2024-05-31 12:50:00,163.49,163.53,163.46,163.53,9848.0,160.227,160.2662,160.1976,160.2662,9848.0
2024-05-31 12:55:00,163.53,163.58,163.44,163.58,35728.0,160.2662,160.3152,160.178,160.3152,35728.0
2024-05-31 13:00:00,163.59,163.68,163.59,163.63,12806.0,160.325,160.4132,160.325,160.3642,12806.0
2024-05-31 13:05:00,163.63,163.74,163.62,163.73,15776.0,160.3642,160.472,160.3544,160.4622,15776.0
2024-05-31 13:10:00,163.74,163.77,163.72,163.77,25181.0,160.472,160.5014,160.4524,160.5014,25181.0
2024-05-31 13:15:00,163.77,163.83,163.75,163.81,74210.0,160.5014,160.5602,160.4818,160.5406,74210.0
2024-05-31 13:20:00,163.81,163.88,163.8,163.87,14467.0,160.5406,160.6092,160.5308,160.5994,14467.0
2024-05-31 13:25:00,163.87,163.97,163.87,163.95,17936.0,160.5994,160.6974,160.5994,160.6778,17936.0
2024-05-31 13:30:00,163.96,164.0,163.95,163.96,16579.0,160.6876,160.7268,160.6778,160.6876,16579.0
2024-05-31 13:35:00,163.97,164.02,163.95,163.96,16128.0,160.6974,160.7464,160.6778,160.6876,16128.0
2024-05-31 13:40:00,163.97,164.03,163.93,164.02,14911.0,160.6974,160.7562,160.6582,160.7464,14911.0
2024-05-31 13:45:00,164.01,164.05,164.0,164.02,28844.0,160.7366,160.7758,160.7268,160.7464,28844.0
2024-05-31 13:50:00,164.03,164.07,163.93,163.94,26491.0,160.7562,160.7954,160.6582,160.668,26491.0
2024-05-31 13:55:00,163.94,164.08,163.94,164.03,20259.0,160.668,160.8052,160.668,160.7562,20259.0
2024-05-31 14:00:00,164.05,164.05,164.0,164.02,12749.0,160.7758,160.7758,160.7268,160.7464,12749.0
2024-05-31 14:05:00,164.03,164.13,164.01,164.13,38074.0,160.7562,160.8542,160.7366,160.8542,38074.0
2024-05-31 14:10:00,164.12,164.2,164.1,164.15,14506.0,160.8444,160.9228,160.8248,160.8738,14506.0
2024-05-31 14:15:00,164.17,164.26,164.16,164.25,6167.0,160.8934,160.9816,160.8836,160.9718,6167.0
2024-05-31 14:20:00,164.24,164.26,164.2,164.22,12721.0,160.962,160.9816,160.9228,160.9424,12721.0
2024-05-31 14:25:00,164.21,164.23,164.11,164.13,21136.0,160.9326,160.9522,160.8346,160.8542,21136.0
2024-05-31 14:30:00,164.13,164.17,164.09,164.09,43954.0,160.8542,160.8934,160.815,160.815,43954.0
2024-05-31 14:35:00,164.11,164.19,164.11,164.18,13203.0,160.8346,160.913,160.8346,160.9032,13203.0
2024-05-31 14:40:00,164.17,164.32,164.17,164.31,60757.0,160.8934,161.0404,160.8934,161.0306,60757.0
2024-05-31 14:45:00,164.32,164.34,164.21,164.23,34231.0,161.0404,161.06,160.9326,160.9522,34231.0
2024-05-31 14:50:00,164.22,164.23,164.13,164.16,12546.0,160.9424,160.9522,160.8542,160.8836,12546.0
2024-05-31 14:55:00,164.16,164.3,164.16,164.26,21858.0,160.8836,161.0208,160.8836,160.9816,21858.0
2024-05-31 15:00:00,164.25,164.29,164.14,164.18,10923.0,160.9718,161.011,160.864,160.9032,10923.0
2024-05-31 15:05:00,164.18,164.32,164.18,164.31,14768.0,160.9032,161.0404,160.9032,161.0306,14768.0
2024-05-31 15:10:00,164.3,164.41,164.29,164.39,71438.0,161.0208,161.1286,161.011,161.109,71438.0
2024-05-31 15:15:00,164.36,164.42,164.34,164.35,17094.0,161.0796,161.1384,161.06,161.0698,17094.0
2024-05-31 15:20:00,164.35,164.43,164.35,164.43,14660.0,161.0698,161.1482,161.0698,161.1482,14660.0
2024-05-31 15:25:00,164.44,164.52,164.36,164.36,48797.0,161.158,161.2364,161.0796,161.0796,48797.0
2024-05-31 15:30:00,164.35,164.47,164.31,164.41,25370.0,161.0698,161.1874,161.0306,161.1286,25370.0
2024-05-31 15:35:00,164.41,164.47,164.39,164.47,61774.0,161.1286,161.1874,161.109,161.1874,61774.0
2024-05-31 15:40:00,164.47,164.83,164.47,164.82,85943.0,161.1874,161.5402,161.1874,161.5304,85943.0
2024-05-31 15:45:00,164.81,165.06,164.81,165.06,88395.0,161.5206,161.7657,161.5206,161.7657,88395.0
2024-05-31 15:50:00,165.05,165.43,164.99,165.35,171107.0,161.7559,162.1283,161.6971,162.0499,171107.0
2024-05-31 15:55:00,165.34,165.83,165.33,165.75,322829.0,162.0401,162.5203,162.0303,162.4419,322829.0
2024-06-03 09:30:00,166.1,166.12,165.6,165.75,119893.0,162.7849,162.8045,162.2949,162.4419,119893.0
2024-06-03 09:35:00,165.75,165.92,165.4,165.65,268381.0,162.4419,162.6085,162.0989,162.3439,268381.0
2024-06-03 09:40:00,165.65,165.7,165.5,165.66,462342.0,162.3439,162.3929,162.1969,162.3537,462342.0
2024-06-03 09:45:00,165.67,165.73,165.37,165.45,376476.0,162.3635,162.4223,162.0695,162.1479,376476.0
2024-06-03 09:50:00,165.45,165.6,165.35,165.35,201305.0,162.1479,162.2949,162.0499,162.0499,201305.0
2024-06-03 09:55:00,165.34,165.45,165.21,165.36,97878.0,162.0401,162.1479,161.9127,162.0597,97878.0
2024-06-03 10:00:00,165.38,165.76,165.33,165.33,75548.0,162.0793,162.4517,162.0303,162.0303,75548.0
2024-06-03 10:05:00,165.35,165.62,165.35,165.41,41640.0,162.0499,162.3145,162.0499,162.1087,41640.0
2024-06-03 10:10:00,165.41,165.53,165.35,165.52,42623.0,162.1087,162.2263,162.0499,162.2165,42623.0
2024-06-03 10:15:00,165.53,165.6,165.41,165.46,34482.0,162.2263,162.2949,162.1087,162.1577,34482.0
2024-06-03 10:20:00,165.47,165.48,165.29,165.36,27136.0,162.1675,162.1773,161.9911,162.0597,27136.0
2024-06-03 10:25:00,165.36,165.4,165.24,165.24,67343.0,162.0597,162.0989,161.9421,161.9421,67343.0
2024-06-03 10:30:00,165.23,165.25,165.06,165.09,31153.0,161.9323,161.9519,161.7657,161.7951,31153.0
2024-06-03 10:35:00,165.1,165.12,164.97,165.04,58172.0,161.8049,161.8245,161.6775,161.7461,58172.0
2024-06-03 10:40:00,165.03,165.12,164.98,165.07,188194.0,161.7363,161.8245,161.6873,161.7755,188194.0
2024-06-03 10:45:00,165.06,165.14,164.74,164.83,47311.0,161.7657,161.8441,161.452,161.5402,47311.0
2024-06-03 10:50:00,164.84,164.96,164.81,164.81,17922.0,161.55,161.6677,161.5206,161.5206,17922.0
2024-06-03 10:55:00,164.81,164.81,164.63,164.75,27445.0,161.5206,161.5206,161.3442,161.4618,27445.0
2024-06-03 11:00:00,164.74,164.76,164.63,164.73,47734.0,161.452,161.4716,161.3442,161.4422,47734.0
2024-06-03 11:05:00,164.73,164.8,164.61,164.78,24314.0,161.4422,161.5108,161.3246,161.4912,24314.0
2024-06-03 11:10:00,164.78,164.88,164.73,164.85,101260.0,161.4912,161.5893,161.4422,161.5598,101260.0
2024-06-03 11:15:00,164.85,164.86,164.7,164.74,128544.0,161.5598,161.5696,161.4128,161.452,128544.0
2024-06-03 11:20:00,164.74,164.8,164.64,164.64,146422.0,161.452,161.5108,161.354,161.354,146422.0
2024-06-03 11:25:00,164.64,164.75,164.6,164.75,86632.0,161.354,161.4618,161.3148,161.4618,86632.0
2024-06-03 11:30:00,164.74,164.75,164.56,164.58,31878.0,161.452,161.4618,161.2756,161.2952,31878.0
2024-06-03 11:35:00,164.56,164.74,164.56,164.61,37871.0,161.2756,161.452,161.2756,161.3246,37871.0
2024-06-03 11:40:00,164.61,164.62,164.49,164.55,24128.0,161.3246,161.3344,161.207,161.2658,24128.0
2024-06-03 11:45:00,164.53,164.57,164.45,164.5,29145.0,161.2462,161.2854,161.1678,161.2168,29145.0
2024-06-03 11:50:00,164.5,164.57,164.47,164.53,70837.0,161.2168,161.2854,161.1874,161.2462,70837.0
2024-06-03 11:55:00,164.51,164.51,164.43,164.48,138026.0,161.2266,161.2266,161.1482,161.1972,138026.0
2024-06-03 12:00:00,164.48,164.61,164.48,164.5,12216.0,161.1972,161.3246,161.1972,161.2168,12216.0
2024-06-03 12:05:00,164.49,164.49,164.37,164.45,18572.0,161.207,161.207,161.0894,161.1678,18572.0
2024-06-03 12:10:00,164.45,164.53,164.13,164.16,32179.0,161.1678,161.2462,160.8542,160.8836,32179.0
2024-06-03 12:15:00,164.16,164.24,164.06,164.06,37754.0,160.8836,160.962,160.7856,160.7856,37754.0
2024-06-03 12:20:00,164.06,164.09,163.92,163.99,132231.0,160.7856,160.815,160.6484,160.717,132231.0
2024-06-03 12:25:00,164.0,164.06,163.93,163.97,150661.0,160.7268,160.7856,160.6582,160.6974,150661.0
2024-06-03 12:30:00,163.96,164.02,163.76,163.78,255543.0,160.6876,160.7464,160.4916,160.5112,255543.0
2024-06-03 12:35:00,163.81,164.0,163.79,164.0,31298.0,160.5406,160.7268,160.521,160.7268,31298.0
2024-06-03 12:40:00,164.01,164.02,163.84,163.88,26030.0,160.7366,160.7464,160.57,160.6092,26030.0
2024-06-03 12:45:00,163.87,163.99,163.85,163.97,94805.0,160.5994,160.717,160.5798,160.6974,94805.0
2024-06-03 12:50:00,163.97,163.97,163.73,163.91,31807.0,160.6974,160.6974,160.4622,160.6386,31807.0
2024-06-03 12:55:00,163.92,164.0,163.91,163.95,21092.0,160.6484,160.7268,160.6386,160.6778,21092.0
2024-06-03 13:00:00,163.93,163.93,163.83,163.84,17025.0,160.6582,160.6582,160.5602,160.57,17025.0
2024-06-03 13:05:00,163.83,163.93,163.77,163.81,13720.0,160.5602,160.6582,160.5014,160.5406,13720.0
2024-06-03 13:10:00,163.79,163.79,163.6,163.78,51447.0,160.521,160.521,160.3348,160.5112,51447.0
2024-06-03 13:15:00,163.77,164.0,163.76,163.97,27730.0,160.5014,160.7268,160.4916,160.6974,27730.0
2024-06-03 13:20:00,163.98,164.06,163.96,163.99,53282.0,160.7072,160.7856,160.6876,160.717,53282.0
2024-06-03 13:25:00,163.98,164.13,163.92,164.11,26216.0,160.7072,160.8542,160.6484,160.8346,26216.0
2024-06-03 13:30:00,164.09,164.19,164.08,164.12,21257.0,160.815,160.913,160.8052,160.8444,21257.0
2024-06-03 13:35:00,164.1,164.23,164.06,164.22,12102.0,160.8248,160.9522,160.7856,160.9424,12102.0
2024-06-03 13:40:00,164.24,164.3,164.2,164.23,14950.0,160.962,161.0208,160.9228,160.9522,14950.0
2024-06-03 13:45:00,164.24,164.31,164.22,164.24,21623.0,160.962,161.0306,160.9424,160.962,21623.0
2024-06-03 13:50:00,164.25,164.27,164.17,164.2,28301.0,160.9718,160.9914,160.8934,160.9228,28301.0
2024-06-03 13:55:00,164.21,164.27,164.18,164.27,13714.0,160.9326,160.9914,160.9032,160.9914,13714.0
2024-06-03 14:00:00,164.28,164.39,164.26,164.37,30521.0,161.0012,161.109,160.9816,161.0894,30521.0
2024-06-03 14:05:00,164.37,164.45,164.32,164.37,12930.0,161.0894,161.1678,161.0404,161.0894,12930.0
2024-06-03 14:10:00,164.38,164.43,164.22,164.23,22622.0,161.0992,161.1482,160.9424,160.9522,22622.0
2024-06-03 14:15:00,164.23,164.41,164.23,164.4,11777.0,160.9522,161.1286,160.9522,161.1188,11777.0
2024-06-03 14:20:00,164.4,164.52,164.38,164.5,30362.0,161.1188,161.2364,161.0992,161.2168,30362.0
2024-06-03 14:25:00,164.5,164.57,164.41,164.42,29611.0,161.2168,161.2854,161.1286,161.1384,29611.0
2024-06-03 14:30:00,164.42,164.55,164.41,164.53,36294.0,161.1384,161.2658,161.1286,161.2462,36294.0
2024-06-03 14:35:00,164.52,164.59,164.49,164.59,46570.0,161.2364,161.305,161.207,161.305,46570.0
2024-06-03 14:40:00,164.59,164.71,164.57,164.61,34054.0,161.305,161.4226,161.2854,161.3246,34054.0
2024-06-03 14:45:00,164.61,164.7,164.61,164.67,25792.0,161.3246,161.4128,161.3246,161.3834,25792.0
2024-06-03 14:50:00,164.68,164.68,164.51,164.54,40408.0,161.3932,161.3932,161.2266,161.256,40408.0
2024-06-03 14:55:00,164.55,164.64,164.51,164.62,23310.0,161.2658,161.354,161.2266,161.3344,23310.0
2024-06-03 15:00:00,164.63,164.71,164.57,164.64,29384.0,161.3442,161.4226,161.2854,161.354,29384.0
2024-06-03 15:05:00,164.65,164.67,164.59,164.64,29827.0,161.3638,161.3834,161.305,161.354,29827.0
2024-06-03 15:10:00,164.63,164.75,164.6,164.69,21839.0,161.3442,161.4618,161.3148,161.403,21839.0
2024-06-03 15:15:00,164.68,164.72,164.66,164.71,19935.0,161.3932,161.4324,161.3736,161.4226,19935.0
2024-06-03 15:20:00,164.7,164.77,164.64,164.72,25044.0,161.4128,161.4814,161.354,161.4324,25044.0
2024-06-03 15:25:00,164.72,164.76,164.68,164.7,41151.0,161.4324,161.4716,161.3932,161.4128,41151.0
2024-06-03 15:30:00,164.7,164.76,164.58,164.73,39989.0,161.4128,161.4716,161.2952,161.4422,39989.0
2024-06-03 15:35:00,164.73,164.73,164.56,164.6,34116.0,161.4422,161.4422,161.2756,161.3148,34116.0
2024-06-03 15:40:00,164.6,164.68,164.57,164.59,27752.0,161.3148,161.3932,161.2854,161.305,27752.0
2024-06-03 15:45:00,164.59,164.69,164.58,164.66,37832.0,161.305,161.403,161.2952,161.3736,37832.0
2024-06-03 15:50:00,164.68,164.77,164.61,164.73,149139.0,161.3932,161.4814,161.3246,161.4422,149139.0
2024-06-03 15:55:00,164.74,164.94,164.71,164.93,163991.0,161.452,161.6481,161.4226,161.6383,163991.0
2024-06-04 09:30:00,164.11,164.39,164.11,164.35,99608.0,160.8346,161.109,160.8346,161.0698,99608.0
2024-06-04 09:35:00,164.37,164.52,164.32,164.38,54164.0,161.0894,161.2364,161.0404,161.0992,54164.0
2024-06-04 09:40:00,164.39,164.41,164.25,164.41,21583.0,161.109,161.1286,160.9718,161.1286,21583.0
2024-06-04 09:45:00,164.4,164.57,164.4,164.43,36864.0,161.1188,161.2854,161.1188,161.1482,36864.0
2024-06-04 09:50:00,164.45,164.54,164.4,164.43,11423.0,161.1678,161.256,161.1188,161.1482,11423.0
2024-06-04 09:55:00,164.45,164.53,164.39,164.49,56346.0,161.1678,161.2462,161.109,161.207,56346.0
2024-06-04 10:00:00,164.53,164.85,164.52,164.65,114935.0,161.2462,161.5598,161.2364,161.3638,114935.0
2024-06-04 10:05:00,164.64,164.65,164.46,164.46,45801.0,161.354,161.3638,161.1776,161.1776,45801.0
2024-06-04 10:10:00,164.43,164.57,164.39,164.48,29123.0,161.1482,161.2854,161.109,161.1972,29123.0
2024-06-04 10:15:00,164.44,164.76,164.44,164.71,28482.0,161.158,161.4716,161.158,161.4226,28482.0
2024-06-04 10:20:00,164.68,164.76,164.5,164.52,35429.0,161.3932,161.4716,161.2168,161.2364,35429.0
2024-06-04 10:25:00,164.56,164.72,164.54,164.7,16721.0,161.2756,161.4324,161.256,161.4128,16721.0
2024-06-04 10:30:00,164.69,164.81,164.55,164.56,17772.0,161.403,161.5206,161.2658,161.2756,17772.0
2024-06-04 10:35:00,164.57,164.58,164.43,164.52,17903.0,161.2854,161.2952,161.1482,161.2364,17903.0
2024-06-04 10:40:00,164.53,164.66,164.53,164.64,14894.0,161.2462,161.3736,161.2462,161.354,14894.0
2024-06-04 10:45:00,164.65,164.67,164.4,164.44,48300.0,161.3638,161.3834,161.1188,161.158,48300.0
2024-06-04 10:50:00,164.45,164.51,164.37,164.4,33411.0,161.1678,161.2266,161.0894,161.1188,33411.0
2024-06-04 10:55:00,164.39,164.39,164.1,164.13,60520.0,161.109,161.109,160.8248,160.8542,60520.0
2024-06-04 11:00:00,164.14,164.22,164.1,164.19,28102.0,160.864,160.9424,160.8248,160.913,28102.0
2024-06-04 11:05:00,164.19,164.24,164.06,164.17,28974.0,160.913,160.962,160.7856,160.8934,28974.0
2024-06-04 11:10:00,164.18,164.2,164.13,164.18,27746.0,160.9032,160.9228,160.8542,160.9032,27746.0
2024-06-04 11:15:00,164.16,164.3,164.16,164.3,18019.0,160.8836,161.0208,160.8836,161.0208,18019.0
2024-06-04 11:20:00,164.31,164.37,164.22,164.25,11062.0,161.0306,161.0894,160.9424,160.9718,11062.0
2024-06-04 11:25:00,164.25,164.27,164.09,164.1,19024.0,160.9718,160.9914,160.815,160.8248,19024.0
2024-06-04 11:30:00,164.09,164.1,163.89,163.94,133458.0,160.815,160.8248,160.619,160.668,133458.0
2024-06-04 11:35:00,163.94,164.02,163.86,163.97,19694.0,160.668,160.7464,160.5896,160.6974,19694.0
2024-06-04 11:40:00,163.98,164.01,163.9,163.92,50475.0,160.7072,160.7366,160.6288,160.6484,50475.0
2024-06-04 11:45:00,163.91,163.97,163.83,163.88,40896.0,160.6386,160.6974,160.5602,160.6092,40896.0
2024-06-04 11:50:00,163.91,163.97,163.87,163.95,25375.0,160.6386,160.6974,160.5994,160.6778,25375.0
2024-06-04 11:55:00,163.95,164.0,163.81,163.84,411697.0,160.6778,160.7268,160.5406,160.57,411697.0
2024-06-04 12:00:00,163.84,163.87,163.73,163.86,19048.0,160.57,160.5994,160.4622,160.5896,19048.0
2024-06-04 12:05:00,163.85,163.89,163.73,163.78,28176.0,160.5798,160.619,160.4622,160.5112,28176.0
2024-06-04 12:10:00,163.79,163.83,163.76,163.83,17569.0,160.521,160.5602,160.4916,160.5602,17569.0
2024-06-04 12:15:00,163.83,163.86,163.78,163.84,60826.0,160.5602,160.5896,160.5112,160.57,60826.0
2024-06-04 12:20:00,163.83,163.88,163.79,163.88,68978.0,160.5602,160.6092,160.521,160.6092,68978.0
2024-06-04 12:25:00,163.88,164.08,163.88,164.06,80196.0,160.6092,160.8052,160.6092,160.7856,80196.0
2024-06-04 12:30:00,164.06,164.06,164.0,164.06,74371.0,160.7856,160.7856,160.7268,160.7856,74371.0
2024-06-04 12:35:00,164.07,164.08,163.96,164.05,84977.0,160.7954,160.8052,160.6876,160.7758,84977.0
2024-06-04 12:40:00,164.04,164.23,164.01,164.2,79335.0,160.766,160.9522,160.7366,160.9228,79335.0
2024-06-04 12:45:00,164.19,164.29,164.19,164.22,51631.0,160.913,161.011,160.913,160.9424,51631.0
2024-06-04 12:50:00,164.21,164.21,164.0,164.13,27317.0,160.9326,160.9326,160.7268,160.8542,27317.0
2024-06-04 12:55:00,164.14,164.17,164.12,164.14,18672.0,160.864,160.8934,160.8444,160.864,18672.0
2024-06-04 13:00:00,164.14,164.16,164.05,164.11,17386.0,160.864,160.8836,160.7758,160.8346,17386.0
2024-06-04 13:05:00,164.12,164.14,163.97,164.0,29636.0,160.8444,160.864,160.6974,160.7268,29636.0
2024-06-04 13:10:00,164.02,164.17,164.02,164.14,14557.0,160.7464,160.8934,160.7464,160.864,14557.0
2024-06-04 13:15:00,164.14,164.21,164.12,164.19,8074.0,160.864,160.9326,160.8444,160.913,8074.0
2024-06-04 13:20:00,164.21,164.26,164.18,164.18,9283.0,160.9326,160.9816,160.9032,160.9032,9283.0
2024-06-04 13:25:00,164.17,164.32,164.11,164.32,13303.0,160.8934,161.0404,160.8346,161.0404,13303.0
2024-06-04 13:30:00,164.34,164.36,164.17,164.21,26806.0,161.06,161.0796,160.8934,160.9326,26806.0
2024-06-04 13:35:00,164.2,164.25,164.19,164.25,10181.0,160.9228,160.9718,160.913,160.9718,10181.0
2024-06-04 13:40:00,164.26,164.34,164.24,164.25,15392.0,160.9816,161.06,160.962,160.9718,15392.0
2024-06-04 13:45:00,164.25,164.34,164.24,164.31,9673.0,160.9718,161.06,160.962,161.0306,9673.0
2024-06-04 13:50:00,164.32,164.38,164.29,164.37,12983.0,161.0404,161.0992,161.011,161.0894,12983.0
2024-06-04 13:55:00,164.37,164.39,164.26,164.33,14676.0,161.0894,161.109,160.9816,161.0502,14676.0
2024-06-04 14:00:00,164.31,164.38,164.29,164.36,10359.0,161.0306,161.0992,161.011,161.0796,10359.0
2024-06-04 14:05:00,164.35,164.35,164.31,164.33,28741.0,161.0698,161.0698,161.0306,161.0502,28741.0
2024-06-04 14:10:00,164.31,164.41,164.3,164.38,28143.0,161.0306,161.1286,161.0208,161.0992,28143.0
2024-06-04 14:15:00,164.39,164.6,164.37,164.57,19051.0,161.109,161.3148,161.0894,161.2854,19051.0
2024-06-04 14:20:00,164.58,164.79,164.57,164.78,22690.0,161.2952,161.501,161.2854,161.4912,22690.0
2024-06-04 14:25:00,164.8,164.8,164.61,164.77,20194.0,161.5108,161.5108,161.3246,161.4814,20194.0
2024-06-04 14:30:00,164.78,164.78,164.62,164.65,25130.0,161.4912,161.4912,161.3344,161.3638,25130.0
2024-06-04 14:35:00,164.65,164.71,164.62,164.69,13380.0,161.3638,161.4226,161.3344,161.403,13380.0
2024-06-04 14:40:00,164.7,164.78,164.66,164.77,26978.0,161.4128,161.4912,161.3736,161.4814,26978.0
2024-06-04 14:45:00,164.76,164.81,164.7,164.75,20392.0,161.4716,161.5206,161.4128,161.4618,20392.0
2024-06-04 14:50:00,164.74,164.79,164.68,164.68,40724.0,161.452,161.501,161.3932,161.3932,40724.0
2024-06-04 14:55:00,164.68,164.73,164.58,164.62,14127.0,161.3932,161.4422,161.2952,161.3344,14127.0
2024-06-04 15:00:00,164.61,164.61,164.25,164.28,56603.0,161.3246,161.3246,160.9718,161.0012,56603.0
2024-06-04 15:05:00,164.28,164.34,164.2,164.3,76980.0,161.0012,161.06,160.9228,161.0208,76980.0
2024-06-04 15:10:00,164.31,164.41,164.3,164.33,55864.0,161.0306,161.1286,161.0208,161.0502,55864.0
2024-06-04 15:15:00,164.33,164.4,164.28,164.33,66582.0,161.0502,161.1188,161.0012,161.0502,66582.0
2024-06-04 15:20:00,164.33,164.41,164.29,164.39,69329.0,161.0502,161.1286,161.011,161.109,69329.0
2024-06-04 15:25:00,164.39,164.42,164.3,164.36,61096.0,161.109,161.1384,161.0208,161.0796,61096.0
2024-06-04 15:30:00,164.35,164.37,164.24,164.32,98141.0,161.0698,161.0894,160.962,161.0404,98141.0
2024-06-04 15:35:00,164.31,164.33,164.2,164.28,72079.0,161.0306,161.0502,160.9228,161.0012,72079.0
2024-06-04 15:40:00,164.29,164.45,164.29,164.45,66429.0,161.011,161.1678,161.011,161.1678,66429.0
2024-06-04 15:45:00,164.43,164.47,164.28,164.37,102475.0,161.1482,161.1874,161.0012,161.0894,102475.0
2024-06-04 15:50:00,164.37,164.52,164.37,164.48,158651.0,161.0894,161.2364,161.0894,161.1972,158651.0
2024-06-04 15:55:00,164.47,164.49,164.36,164.41,198850.0,161.1874,161.207,161.0796,161.1286,198850.0
2024-06-05 09:30:00,164.77,164.9,164.55,164.69,246572.0,161.4814,161.6089,161.2658,161.403,246572.0
2024-06-05 09:35:00,164.67,164.8,164.32,164.46,60837.0,161.3834,161.5108,161.0404,161.1776,60837.0
2024-06-05 09:40:00,164.48,164.54,164.38,164.49,127151.0,161.1972,161.256,161.0992,161.207,127151.0
2024-06-05 09:45:00,164.52,164.55,164.35,164.36,64212.0,161.2364,161.2658,161.0698,161.0796,64212.0
2024-06-05 09:50:00,164.36,164.37,164.19,164.23,39476.0,161.0796,161.0894,160.913,160.9522,39476.0
2024-06-05 09:55:00,164.24,164.3,164.21,164.29,64898.0,160.962,161.0208,160.9326,161.011,64898.0
2024-06-05 10:00:00,164.28,164.3,163.83,164.28,105232.0,161.0012,161.0208,160.5602,161.0012,105232.0
2024-06-05 10:05:00,164.26,164.26,164.03,164.03,48570.0,160.9816,160.9816,160.7562,160.7562,48570.0
2024-06-05 10:10:00,164.02,164.15,164.02,164.09,41228.0,160.7464,160.8738,160.7464,160.815,41228.0
2024-06-05 10:15:00,164.09,164.21,164.08,164.18,36682.0,160.815,160.9326,160.8052,160.9032,36682.0
2024-06-05 10:20:00,164.18,164.41,164.16,164.32,77563.0,160.9032,161.1286,160.8836,161.0404,77563.0
2024-06-05 10:25:00,164.31,164.37,164.22,164.37,82849.0,161.0306,161.0894,160.9424,161.0894,82849.0
2024-06-05 10:30:00,164.37,164.59,164.37,164.56,85906.0,161.0894,161.305,161.0894,161.2756,85906.0
2024-06-05 10:35:00,164.57,164.65,164.5,164.6,137484.0,161.2854,161.3638,161.2168,161.3148,137484.0
2024-06-05 10:40:00,164.62,164.7,164.48,164.5,56012.0,161.3344,161.4128,161.1972,161.2168,56012.0
2024-06-05 10:45:00,164.5,164.57,164.47,164.54,75904.0,161.2168,161.2854,161.1874,161.256,75904.0
2024-06-05 10:50:00,164.55,164.61,164.54,164.59,25432.0,161.2658,161.3246,161.256,161.305,25432.0
2024-06-05 10:55:00,164.59,164.62,164.53,164.58,28980.0,161.305,161.3344,161.2462,161.2952,28980.0
2024-06-05 11:00:00,164.58,164.75,164.58,164.74,37194.0,161.2952,161.4618,161.2952,161.452,37194.0
2024-06-05 11:05:00,164.73,164.78,164.66,164.66,56194.0,161.4422,161.4912,161.3736,161.3736,56194.0
2024-06-05 11:10:00,164.67,164.83,164.67,164.82,98866.0,161.3834,161.5402,161.3834,161.5304,98866.0
2024-06-05 11:15:00,164.82,164.94,164.82,164.87,32375.0,161.5304,161.6481,161.5304,161.5795,32375.0
2024-06-05 11:20:00,164.89,164.91,164.79,164.88,61211.0,161.5991,161.6187,161.501,161.5893,61211.0
2024-06-05 11:25:00,164.88,164.9,164.82,164.88,43226.0,161.5893,161.6089,161.5304,161.5893,43226.0
2024-06-05 11:30:00,164.88,164.94,164.86,164.93,9140.0,161.5893,161.6481,161.5696,161.6383,9140.0
2024-06-05 11:35:00,164.95,165.01,164.94,164.99,12048.0,161.6579,161.7167,161.6481,161.6971,12048.0
2024-06-05 11:40:00,164.99,165.07,164.98,165.02,18704.0,161.6971,161.7755,161.6873,161.7265,18704.0
2024-06-05 11:45:00,165.05,165.06,164.97,164.97,29640.0,161.7559,161.7657,161.6775,161.6775,29640.0
2024-06-05 11:50:00,164.99,165.03,164.94,165.01,43380.0,161.6971,161.7363,161.6481,161.7167,43380.0
2024-06-05 11:55:00,165.0,165.08,164.97,165.05,31035.0,161.7069,161.7853,161.6775,161.7559,31035.0
2024-06-05 12:00:00,165.05,165.07,165.01,165.03,22297.0,161.7559,161.7755,161.7167,161.7363,22297.0
2024-06-05 12:05:00,165.03,165.04,164.98,164.99,14687.0,161.7363,161.7461,161.6873,161.6971,14687.0
2024-06-05 12:10:00,165.0,165.03,164.98,165.0,54066.0,161.7069,161.7363,161.6873,161.7069,54066.0
2024-06-05 12:15:00,164.99,164.99,164.93,164.95,18306.0,161.6971,161.6971,161.6383,161.6579,18306.0
2024-06-05 12:20:00,164.94,164.99,164.92,164.98,18792.0,161.6481,161.6971,161.6285,161.6873,18792.0
2024-06-05 12:25:00,164.99,165.05,164.97,165.01,28247.0,161.6971,161.7559,161.6775,161.7167,28247.0
2024-06-05 12:30:00,165.0,165.07,164.99,165.06,11270.0,161.7069,161.7755,161.6971,161.7657,11270.0
2024-06-05 12:35:00,165.06,165.17,165.05,165.14,10640.0,161.7657,161.8735,161.7559,161.8441,10640.0
2024-06-05 12:40:00,165.15,165.2,165.14,165.16,13861.0,161.8539,161.9029,161.8441,161.8637,13861.0
2024-06-05 12:45:00,165.17,165.17,165.09,165.16,9125.0,161.8735,161.8735,161.7951,161.8637,9125.0
2024-06-05 12:50:00,165.15,165.19,165.09,165.1,26877.0,161.8539,161.8931,161.7951,161.8049,26877.0
2024-06-05 12:55:00,165.11,165.12,165.07,165.09,13154.0,161.8147,161.8245,161.7755,161.7951,13154.0
2024-06-05 13:00:00,165.09,165.1,165.02,165.08,10516.0,161.7951,161.8049,161.7265,161.7853,10516.0
2024-06-05 13:05:00,165.07,165.11,165.07,165.08,25168.0,161.7755,161.8147,161.7755,161.7853,25168.0
2024-06-05 13:10:00,165.1,165.11,165.07,165.09,32586.0,161.8049,161.8147,161.7755,161.7951,32586.0
2024-06-05 13:15:00,165.09,165.09,164.99,165.0,49128.0,161.7951,161.7951,161.6971,161.7069,49128.0
2024-06-05 13:20:00,165.0,165.0,164.9,164.97,41010.0,161.7069,161.7069,161.6089,161.6775,41010.0
2024-06-05 13:25:00,164.97,165.06,164.95,165.06,10543.0,161.6775,161.7657,161.6579,161.7657,10543.0
2024-06-05 13:30:00,165.07,165.08,165.03,165.05,11762.0,161.7755,161.7853,161.7363,161.7559,11762.0
2024-06-05 13:35:00,165.04,165.06,165.02,165.05,167178.0,161.7461,161.7657,161.7265,161.7559,167178.0
2024-06-05 13:40:00,165.05,165.11,164.98,165.07,96646.0,161.7559,161.8147,161.6873,161.7755,96646.0
2024-06-05 13:45:00,165.07,165.12,165.06,165.12,41324.0,161.7755,161.8245,161.7657,161.8245,41324.0
2024-06-05 13:50:00,165.11,165.14,165.09,165.13,9986.0,161.8147,161.8441,161.7951,161.8343,9986.0
2024-06-05 13:55:00,165.14,165.15,165.12,165.15,26005.0,161.8441,161.8539,161.8245,161.8539,26005.0
2024-06-05 14:00:00,165.14,165.19,165.1,165.18,140674.0,161.8441,161.8931,161.8049,161.8833,140674.0
2024-06-05 14:05:00,165.17,165.22,165.12,165.21,22180.0,161.8735,161.9225,161.8245,161.9127,22180.0
2024-06-05 14:10:00,165.21,165.25,165.17,165.18,19754.0,161.9127,161.9519,161.8735,161.8833,19754.0
2024-06-05 14:15:00,165.19,165.2,165.14,165.18,17471.0,161.8931,161.9029,161.8441,161.8833,17471.0
2024-06-05 14:20:00,165.19,165.22,165.15,165.18,23125.0,161.8931,161.9225,161.8539,161.8833,23125.0
2024-06-05 14:25:00,165.2,165.23,165.19,165.23,7570.0,161.9029,161.9323,161.8931,161.9323,7570.0
2024-06-05 14:30:00,165.21,165.35,165.21,165.33,39711.0,161.9127,162.0499,161.9127,162.0303,39711.0
2024-06-05 14:35:00,165.33,165.35,165.31,165.31,20940.0,162.0303,162.0499,162.0107,162.0107,20940.0
2024-06-05 14:40:00,165.31,165.38,165.31,165.37,70154.0,162.0107,162.0793,162.0107,162.0695,70154.0
2024-06-05 14:45:00,165.37,165.37,165.31,165.31,98822.0,162.0695,162.0695,162.0107,162.0107,98822.0
2024-06-05 14:50:00,165.33,165.37,165.32,165.35,74659.0,162.0303,162.0695,162.0205,162.0499,74659.0
2024-06-05 14:55:00,165.35,165.39,165.32,165.32,64280.0,162.0499,162.0891,162.0205,162.0205,64280.0
2024-06-05 15:00:00,165.32,165.41,165.29,165.35,87602.0,162.0205,162.1087,161.9911,162.0499,87602.0
2024-06-05 15:05:00,165.36,165.37,165.31,165.32,68614.0,162.0597,162.0695,162.0107,162.0205,68614.0
2024-06-05 15:10:00,165.32,165.33,165.29,165.31,88253.0,162.0205,162.0303,161.9911,162.0107,88253.0
2024-06-05 15:15:00,165.31,165.35,165.28,165.31,147151.0,162.0107,162.0499,161.9813,162.0107,147151.0
2024-06-05 15:20:00,165.31,165.33,165.29,165.3,90579.0,162.0107,162.0303,161.9911,162.0009,90579.0
2024-06-05 15:25:00,165.31,165.31,165.22,165.23,101999.0,162.0107,162.0107,161.9225,161.9323,101999.0
2024-06-05 15:30:00,165.23,165.25,165.19,165.24,93758.0,161.9323,161.9519,161.8931,161.9421,93758.0
2024-06-05 15:35:00,165.25,165.33,165.24,165.32,75560.0,161.9519,162.0303,161.9421,162.0205,75560.0
2024-06-05 15:40:00,165.32,165.33,165.24,165.25,67539.0,162.0205,162.0303,161.9421,161.9519,67539.0
2024-06-05 15:45:00,165.26,165.28,165.16,165.19,80335.0,161.9617,161.9813,161.8637,161.8931,80335.0
2024-06-05 15:50:00,165.19,165.43,165.11,165.43,68578.0,161.8931,162.1283,161.8147,162.1283,68578.0
2024-06-05 15:55:00,165.43,165.45,165.36,165.44,260125.0,162.1283,162.1479,162.0597,162.1381,260125.0
2024-06-06 09:30:00,165.17,165.35,165.0,165.08,253991.0,161.8735,162.0499,161.7069,161.7853,253991.0
2024-06-06 09:35:00,165.01,165.21,164.87,165.03,110613.0,161.7167,161.9127,161.5795,161.7363,110613.0
2024-06-06 09:40:00,165.02,165.34,165.01,165.34,53242.0,161.7265,162.0401,161.7167,162.0401,53242.0
2024-06-06 09:45:00,165.34,165.57,165.33,165.57,51089.0,162.0401,162.2655,162.0303,162.2655,51089.0
2024-06-06 09:50:00,165.57,165.64,165.4,165.6,80027.0,162.2655,162.3341,162.0989,162.2949,80027.0
2024-06-06 09:55:00,165.61,165.75,165.61,165.66,128030.0,162.3047,162.4419,162.3047,162.3537,128030.0
2024-06-06 10:00:00,165.68,165.69,165.45,165.46,114913.0,162.3733,162.3831,162.1479,162.1577,114913.0
2024-06-06 10:05:00,165.45,165.63,165.38,165.63,102899.0,162.1479,162.3243,162.0793,162.3243,102899.0
2024-06-06 10:10:00,165.63,165.64,165.41,165.43,99004.0,162.3243,162.3341,162.1087,162.1283,99004.0
2024-06-06 10:15:00,165.45,165.52,165.43,165.5,97081.0,162.1479,162.2165,162.1283,162.1969,97081.0
2024-06-06 10:20:00,165.51,165.52,165.42,165.51,74241.0,162.2067,162.2165,162.1185,162.2067,74241.0
2024-06-06 10:25:00,165.5,165.5,165.38,165.46,73995.0,162.1969,162.1969,162.0793,162.1577,73995.0
2024-06-06 10:30:00,165.45,165.45,165.24,165.27,78342.0,162.1479,162.1479,161.9421,161.9715,78342.0
2024-06-06 10:35:00,165.27,165.28,165.21,165.24,27158.0,161.9715,161.9813,161.9127,161.9421,27158.0
2024-06-06 10:40:00,165.23,165.23,165.11,165.19,13007.0,161.9323,161.9323,161.8147,161.8931,13007.0
2024-06-06 10:45:00,165.2,165.27,165.13,165.24,38599.0,161.9029,161.9715,161.8343,161.9421,38599.0
2024-06-06 10:50:00,165.24,165.24,165.15,165.2,23011.0,161.9421,161.9421,161.8539,161.9029,23011.0
2024-06-06 10:55:00,165.19,165.22,165.17,165.17,26283.0,161.8931,161.9225,161.8735,161.8735,26283.0
2024-06-06 11:00:00,165.16,165.2,165.1,165.14,35204.0,161.8637,161.9029,161.8049,161.8441,35204.0
2024-06-06 11:05:00,165.13,165.27,165.13,165.26,89163.0,161.8343,161.9715,161.8343,161.9617,89163.0
2024-06-06 11:10:00,165.27,165.33,165.27,165.33,11250.0,161.9715,162.0303,161.9715,162.0303,11250.0
2024-06-06 11:15:00,165.31,165.37,165.3,165.35,12336.0,162.0107,162.0695,162.0009,162.0499,12336.0
2024-06-06 11:20:00,165.35,165.4,165.34,165.35,30835.0,162.0499,162.0989,162.0401,162.0499,30835.0
2024-06-06 11:25:00,165.36,165.39,165.33,165.38,18858.0,162.0597,162.0891,162.0303,162.0793,18858.0
2024-06-06 11:30:00,165.38,165.42,165.31,165.31,25250.0,162.0793,162.1185,162.0107,162.0107,25250.0
2024-06-06 11:35:00,165.31,165.39,165.29,165.34,17117.0,162.0107,162.0891,161.9911,162.0401,17117.0
2024-06-06 11:40:00,165.35,165.36,165.29,165.3,11054.0,162.0499,162.0597,161.9911,162.0009,11054.0
2024-06-06 11:45:00,165.32,165.35,165.27,165.28,8614.0,162.0205,162.0499,161.9715,161.9813,8614.0
2024-06-06 11:50:00,165.29,165.33,165.28,165.33,20238.0,161.9911,162.0303,161.9813,162.0303,20238.0
2024-06-06 11:55:00,165.32,165.33,165.26,165.28,40088.0,162.0205,162.0303,161.9617,161.9813,40088.0
2024-06-06 12:00:00,165.28,165.28,165.19,165.19,12788.0,161.9813,161.9813,161.8931,161.8931,12788.0
2024-06-06 12:05:00,165.19,165.21,165.12,165.15,13979.0,161.8931,161.9127,161.8245,161.8539,13979.0
2024-06-06 12:10:00,165.14,165.14,165.08,165.09,22768.0,161.8441,161.8441,161.7853,161.7951,22768.0
2024-06-06 12:15:00,165.1,165.12,164.99,165.09,43348.0,161.8049,161.8245,161.6971,161.7951,43348.0
2024-06-06 12:20:00,165.09,165.09,165.0,165.06,52710.0,161.7951,161.7951,161.7069,161.7657,52710.0
2024-06-06 12:25:00,165.06,165.11,165.06,165.09,34856.0,161.7657,161.8147,161.7657,161.7951,34856.0
2024-06-06 12:30:00,165.09,165.1,165.05,165.06,25554.0,161.7951,161.8049,161.7559,161.7657,25554.0
2024-06-06 12:35:00,165.06,165.08,165.0,165.08,14550.0,161.7657,161.7853,161.7069,161.7853,14550.0
2024-06-06 12:40:00,165.08,165.11,165.04,165.06,22484.0,161.7853,161.8147,161.7461,161.7657,22484.0
2024-06-06 12:45:00,165.07,165.1,165.06,165.06,17596.0,161.7755,161.8049,161.7657,161.7657,17596.0
2024-06-06 12:50:00,165.06,165.07,165.03,165.04,6852.0,161.7657,161.7755,161.7363,161.7461,6852.0
2024-06-06 12:55:00,165.04,165.04,164.96,164.99,9488.0,161.7461,161.7461,161.6677,161.6971,9488.0
2024-06-06 13:00:00,164.98,165.02,164.95,165.02,17102.0,161.6873,161.7265,161.6579,161.7265,17102.0
2024-06-06 13:05:00,165.03,165.03,164.92,164.95,20528.0,161.7363,161.7363,161.6285,161.6579,20528.0
2024-06-06 13:10:00,164.96,165.03,164.95,165.02,7060.0,161.6677,161.7363,161.6579,161.7265,7060.0
2024-06-06 13:15:00,165.01,165.07,165.01,165.06,19454.0,161.7167,161.7755,161.7167,161.7657,19454.0
2024-06-06 13:20:00,165.06,165.11,165.0,165.11,25365.0,161.7657,161.8147,161.7069,161.8147,25365.0
2024-06-06 13:25:00,165.1,165.2,165.1,165.15,36289.0,161.8049,161.9029,161.8049,161.8539,36289.0
2024-06-06 13:30:00,165.14,165.16,165.1,165.16,15627.0,161.8441,161.8637,161.8049,161.8637,15627.0
2024-06-06 13:35:00,165.16,165.23,165.14,165.21,20844.0,161.8637,161.9323,161.8441,161.9127,20844.0
2024-06-06 13:40:00,165.22,165.22,165.17,165.2,26563.0,161.9225,161.9225,161.8735,161.9029,26563.0
2024-06-06 13:45:00,165.2,165.21,165.14,165.17,13603.0,161.9029,161.9127,161.8441,161.8735,13603.0
2024-06-06 13:50:00,165.17,165.19,165.16,165.19,22870.0,161.8735,161.8931,161.8637,161.8931,22870.0
2024-06-06 13:55:00,165.21,165.21,165.13,165.15,13770.0,161.9127,161.9127,161.8343,161.8539,13770.0
2024-06-06 14:00:00,165.14,165.16,165.04,165.05,22097.0,161.8441,161.8637,161.7461,161.7559,22097.0
2024-06-06 14:05:00,165.02,165.02,164.76,164.76,35661.0,161.7265,161.7265,161.4716,161.4716,35661.0
2024-06-06 14:10:00,164.75,164.83,164.7,164.8,45608.0,161.4618,161.5402,161.4128,161.5108,45608.0
2024-06-06 14:15:00,164.8,164.94,164.78,164.91,14763.0,161.5108,161.6481,161.4912,161.6187,14763.0
2024-06-06 14:20:00,164.91,164.99,164.9,164.95,21823.0,161.6187,161.6971,161.6089,161.6579,21823.0
2024-06-06 14:25:00,164.94,164.96,164.92,164.95,21323.0,161.6481,161.6677,161.6285,161.6579,21323.0
2024-06-06 14:30:00,164.95,164.98,164.89,164.97,80553.0,161.6579,161.6873,161.5991,161.6775,80553.0
2024-06-06 14:35:00,164.98,165.01,164.94,164.98,78369.0,161.6873,161.7167,161.6481,161.6873,78369.0
2024-06-06 14:40:00,164.98,165.05,164.98,164.98,59403.0,161.6873,161.7559,161.6873,161.6873,59403.0
2024-06-06 14:45:00,164.98,165.08,164.98,165.06,77736.0,161.6873,161.7853,161.6873,161.7657,77736.0
2024-06-06 14:50:00,165.06,165.22,165.06,165.22,61361.0,161.7657,161.9225,161.7657,161.9225,61361.0
2024-06-06 14:55:00,165.21,165.25,165.19,165.2,102200.0,161.9127,161.9519,161.8931,161.9029,102200.0
2024-06-06 15:00:00,165.19,165.2,165.13,165.16,98481.0,161.8931,161.9029,161.8343,161.8637,98481.0
2024-06-06 15:05:00,165.16,165.22,165.16,165.22,168422.0,161.8637,161.9225,161.8637,161.9225,168422.0
2024-06-06 15:10:00,165.21,165.24,165.1,165.11,66519.0,161.9127,161.9421,161.8049,161.8147,66519.0
2024-06-06 15:15:00,165.1,165.15,165.09,165.13,68579.0,161.8049,161.8539,161.7951,161.8343,68579.0
2024-06-06 15:20:00,165.13,165.13,165.07,165.09,97427.0,161.8343,161.8343,161.7755,161.7951,97427.0
2024-06-06 15:25:00,165.09,165.17,165.06,165.15,158704.0,161.7951,161.8735,161.7657,161.8539,158704.0
2024-06-06 15:30:00,165.14,165.14,165.05,165.07,152127.0,161.8441,161.8441,161.7559,161.7755,152127.0
2024-06-06 15:35:00,165.06,165.11,165.03,165.06,124313.0,161.7657,161.8147,161.7363,161.7657,124313.0
2024-06-06 15:40:00,165.06,165.07,164.99,165.02,95680.0,161.7657,161.7755,161.6971,161.7265,95680.0
2024-06-06 15:45:00,165.01,165.07,164.95,165.04,225168.0,161.7167,161.7755,161.6579,161.7461,225168.0
2024-06-06 15:50:00,165.04,165.06,164.95,165.05,143797.0,161.7461,161.7657,161.6579,161.7559,143797.0
2024-06-06 15:55:00,165.05,165.09,164.98,165.09,259231.0,161.7559,161.7951,161.6873,161.7951,259231.0
2024-06-07 09:30:00,164.28,164.39,164.13,164.18,107301.0,161.0012,161.109,160.8542,160.9032,107301.0
2024-06-07 09:35:00,164.21,164.43,164.05,164.37,81831.0,160.9326,161.1482,160.7758,161.0894,81831.0
2024-06-07 09:40:00,164.35,164.8,164.35,164.74,69964.0,161.0698,161.5108,161.0698,161.452,69964.0
2024-06-07 09:45:00,164.73,164.77,164.62,164.77,52017.0,161.4422,161.4814,161.3344,161.4814,52017.0
2024-06-07 09:50:00,164.77,164.87,164.71,164.74,31295.0,161.4814,161.5795,161.4226,161.452,31295.0
2024-06-07 09:55:00,164.73,164.76,164.58,164.74,31180.0,161.4422,161.4716,161.2952,161.452,31180.0
2024-06-07 10:00:00,164.76,164.88,164.69,164.87,19925.0,161.4716,161.5893,161.403,161.5795,19925.0
2024-06-07 10:05:00,164.87,164.92,164.83,164.9,17752.0,161.5795,161.6285,161.5402,161.6089,17752.0
2024-06-07 10:10:00,164.89,164.9,164.82,164.89,8330.0,161.5991,161.6089,161.5304,161.5991,8330.0
2024-06-07 10:15:00,164.91,164.96,164.84,164.96,10287.0,161.6187,161.6677,161.55,161.6677,10287.0
2024-06-07 10:20:00,164.95,165.09,164.92,165.07,15904.0,161.6579,161.7951,161.6285,161.7755,15904.0
2024-06-07 10:25:00,165.03,165.1,165.03,165.07,9192.0,161.7363,161.8049,161.7363,161.7755,9192.0
2024-06-07 10:30:00,165.06,165.06,164.88,164.91,15774.0,161.7657,161.7657,161.5893,161.6187,15774.0
2024-06-07 10:35:00,164.91,165.26,164.9,165.23,26827.0,161.6187,161.9617,161.6089,161.9323,26827.0
2024-06-07 10:40:00,165.23,165.4,165.23,165.4,12633.0,161.9323,162.0989,161.9323,162.0989,12633.0
2024-06-07 10:45:00,165.39,165.5,165.37,165.42,26989.0,162.0891,162.1969,162.0695,162.1185,26989.0
2024-06-07 10:50:00,165.43,165.43,165.24,165.26,39922.0,162.1283,162.1283,161.9421,161.9617,39922.0
2024-06-07 10:55:00,165.25,165.27,165.1,165.1,43417.0,161.9519,161.9715,161.8049,161.8049,43417.0
2024-06-07 11:00:00,165.09,165.09,164.93,164.99,50637.0,161.7951,161.7951,161.6383,161.6971,50637.0
2024-06-07 11:05:00,164.99,164.99,164.8,164.88,47458.0,161.6971,161.6971,161.5108,161.5893,47458.0
2024-06-07 11:10:00,164.88,164.92,164.8,164.9,10444.0,161.5893,161.6285,161.5108,161.6089,10444.0
2024-06-07 11:15:00,164.92,164.94,164.84,164.85,16139.0,161.6285,161.6481,161.55,161.5598,16139.0
2024-06-07 11:20:00,164.85,164.96,164.79,164.96,37449.0,161.5598,161.6677,161.501,161.6677,37449.0
2024-06-07 11:25:00,164.98,164.99,164.89,164.92,31504.0,161.6873,161.6971,161.5991,161.6285,31504.0
2024-06-07 11:30:00,164.93,165.05,164.93,164.94,179960.0,161.6383,161.7559,161.6383,161.6481,179960.0
2024-06-07 11:35:00,164.96,164.98,164.86,164.89,21810.0,161.6677,161.6873,161.5696,161.5991,21810.0
2024-06-07 11:40:00,164.91,164.95,164.87,164.89,7178.0,161.6187,161.6579,161.5795,161.5991,7178.0
2024-06-07 11:45:00,164.9,164.96,164.9,164.95,45893.0,161.6089,161.6677,161.6089,161.6579,45893.0
2024-06-07 11:50:00,164.95,164.99,164.89,164.92,10278.0,161.6579,161.6971,161.5991,161.6285,10278.0
2024-06-07 11:55:00,164.93,165.0,164.9,164.99,9410.0,161.6383,161.7069,161.6089,161.6971,9410.0
2024-06-07 12:00:00,164.99,164.99,164.89,164.94,13953.0,161.6971,161.6971,161.5991,161.6481,13953.0
2024-06-07 12:05:00,164.96,165.02,164.92,165.0,20518.0,161.6677,161.7265,161.6285,161.7069,20518.0
2024-06-07 12:10:00,165.01,165.03,164.95,164.96,42671.0,161.7167,161.7363,161.6579,161.6677,42671.0
2024-06-07 12:15:00,164.96,165.06,164.96,165.02,14525.0,161.6677,161.7657,161.6677,161.7265,14525.0
2024-06-07 12:20:00,165.02,165.04,164.98,165.0,25495.0,161.7265,161.7461,161.6873,161.7069,25495.0
2024-06-07 12:25:00,165.03,165.11,165.02,165.1,20919.0,161.7363,161.8147,161.7265,161.8049,20919.0
2024-06-07 12:30:00,165.1,165.16,165.01,165.01,18614.0,161.8049,161.8637,161.7167,161.7167,18614.0
2024-06-07 12:35:00,165.0,165.0,164.89,164.93,7380.0,161.7069,161.7069,161.5991,161.6383,7380.0
2024-06-07 12:40:00,164.93,164.94,164.87,164.93,8885.0,161.6383,161.6481,161.5795,161.6383,8885.0
2024-06-07 12:45:00,164.93,164.93,164.78,164.84,7548.0,161.6383,161.6383,161.4912,161.55,7548.0
2024-06-07 12:50:00,164.85,164.95,164.85,164.93,7982.0,161.5598,161.6579,161.5598,161.6383,7982.0
2024-06-07 12:55:00,164.95,165.05,164.95,165.04,12061.0,161.6579,161.7559,161.6579,161.7461,12061.0
2024-06-07 13:00:00,165.04,165.04,164.84,164.85,8372.0,161.7461,161.7461,161.55,161.5598,8372.0
2024-06-07 13:05:00,164.86,164.96,164.86,164.92,7742.0,161.5696,161.6677,161.5696,161.6285,7742.0
2024-06-07 13:10:00,164.91,165.04,164.89,164.99,20901.0,161.6187,161.7461,161.5991,161.6971,20901.0
2024-06-07 13:15:00,165.0,165.07,164.99,165.05,12968.0,161.7069,161.7755,161.6971,161.7559,12968.0
2024-06-07 13:20:00,165.05,165.26,165.02,165.23,15963.0,161.7559,161.9617,161.7265,161.9323,15963.0
2024-06-07 13:25:00,165.23,165.24,165.1,165.11,17544.0,161.9323,161.9421,161.8049,161.8147,17544.0
2024-06-07 13:30:00,165.09,165.11,165.04,165.06,14823.0,161.7951,161.8147,161.7461,161.7657,14823.0
2024-06-07 13:35:00,165.08,165.09,165.0,165.05,6559.0,161.7853,161.7951,161.7069,161.7559,6559.0
2024-06-07 13:40:00,165.04,165.04,164.96,165.02,14768.0,161.7461,161.7461,161.6677,161.7265,14768.0
2024-06-07 13:45:00,165.04,165.04,165.0,165.01,6003.0,161.7461,161.7461,161.7069,161.7167,6003.0
2024-06-07 13:50:00,165.02,165.08,165.01,165.02,8302.0,161.7265,161.7853,161.7167,161.7265,8302.0
2024-06-07 13:55:00,165.0,165.05,164.97,164.98,4132.0,161.7069,161.7559,161.6775,161.6873,4132.0
2024-06-07 14:00:00,164.95,164.95,164.68,164.72,26556.0,161.6579,161.6579,161.3932,161.4324,26556.0
2024-06-07 14:05:00,164.69,164.7,164.53,164.59,77859.0,161.403,161.4128,161.2462,161.305,77859.0
2024-06-07 14:10:00,164.59,164.63,164.48,164.5,34814.0,161.305,161.3442,161.1972,161.2168,34814.0
2024-06-07 14:15:00,164.48,164.59,164.46,164.56,24875.0,161.1972,161.305,161.1776,161.2756,24875.0
2024-06-07 14:20:00,164.56,164.77,164.56,164.75,18345.0,161.2756,161.4814,161.2756,161.4618,18345.0
2024-06-07 14:25:00,164.75,164.84,164.73,164.8,23075.0,161.4618,161.55,161.4422,161.5108,23075.0
2024-06-07 14:30:00,164.81,164.85,164.77,164.78,7773.0,161.5206,161.5598,161.4814,161.4912,7773.0
2024-06-07 14:35:00,164.78,164.9,164.78,164.89,9246.0,161.4912,161.6089,161.4912,161.5991,9246.0
2024-06-07 14:40:00,164.91,164.94,164.88,164.94,5464.0,161.6187,161.6481,161.5893,161.6481,5464.0
2024-06-07 14:45:00,164.93,165.01,164.92,164.95,99275.0,161.6383,161.7167,161.6285,161.6579,99275.0
2024-06-07 14:50:00,164.94,164.96,164.85,164.95,19182.0,161.6481,161.6677,161.5598,161.6579,19182.0
2024-06-07 14:55:00,164.94,164.94,164.85,164.86,16078.0,161.6481,161.6481,161.5598,161.5696,16078.0
2024-06-07 15:00:00,164.85,164.9,164.75,164.85,13801.0,161.5598,161.6089,161.4618,161.5598,13801.0
2024-06-07 15:05:00,164.86,164.87,164.71,164.73,30168.0,161.5696,161.5795,161.4226,161.4422,30168.0
2024-06-07 15:10:00,164.74,164.78,164.56,164.66,19548.0,161.452,161.4912,161.2756,161.3736,19548.0
2024-06-07 15:15:00,164.67,164.77,164.63,164.63,112067.0,161.3834,161.4814,161.3442,161.3442,112067.0
2024-06-07 15:20:00,164.64,164.67,164.56,164.63,51120.0,161.354,161.3834,161.2756,161.3442,51120.0
2024-06-07 15:25:00,164.64,164.77,164.6,164.74,17268.0,161.354,161.4814,161.3148,161.452,17268.0
2024-06-07 15:30:00,164.73,164.8,164.67,164.71,26474.0,161.4422,161.5108,161.3834,161.4226,26474.0
2024-06-07 15:35:00,164.69,164.72,164.65,164.68,23971.0,161.403,161.4324,161.3638,161.3932,23971.0
2024-06-07 15:40:00,164.68,164.7,164.6,164.66,43401.0,161.3932,161.4128,161.3148,161.3736,43401.0
2024-06-07 15:45:00,164.63,164.64,164.54,164.59,28728.0,161.3442,161.354,161.256,161.305,28728.0
2024-06-07 15:50:00,164.58,164.7,164.49,164.69,58972.0,161.2952,161.4128,161.207,161.403,58972.0
2024-06-07 15:55:00,164.69,164.74,164.48,164.55,104355.0,161.403,161.452,161.1972,161.2658,104355.0
2024-06-10 09:30:00,163.99,164.15,163.85,164.01,89384.0,160.717,160.8738,160.5798,160.7366,89384.0
2024-06-10 09:35:00,164.01,164.02,163.75,163.84,116359.0,160.7366,160.7464,160.4818,160.57,116359.0
2024-06-10 09:40:00,163.85,164.17,163.79,164.17,62390.0,160.5798,160.8934,160.521,160.8934,62390.0
2024-06-10 09:45:00,164.16,164.18,164.03,164.13,48053.0,160.8836,160.9032,160.7562,160.8542,48053.0
2024-06-10 09:50:00,164.14,164.35,164.14,164.2,29703.0,160.864,161.0698,160.864,160.9228,29703.0
2024-06-10 09:55:00,164.21,164.32,164.14,164.32,17228.0,160.9326,161.0404,160.864,161.0404,17228.0
2024-06-10 10:00:00,164.33,164.39,164.29,164.36,67961.0,161.0502,161.109,161.011,161.0796,67961.0
2024-06-10 10:05:00,164.36,164.5,164.35,164.44,30625.0,161.0796,161.2168,161.0698,161.158,30625.0
2024-06-10 10:10:00,164.44,164.45,164.34,164.41,40195.0,161.158,161.1678,161.06,161.1286,40195.0
2024-06-10 10:15:00,164.41,164.55,164.41,164.46,25333.0,161.1286,161.2658,161.1286,161.1776,25333.0
2024-06-10 10:20:00,164.46,164.46,164.33,164.39,74794.0,161.1776,161.1776,161.0502,161.109,74794.0
2024-06-10 10:25:00,164.39,164.39,164.26,164.3,10663.0,161.109,161.109,160.9816,161.0208,10663.0
2024-06-10 10:30:00,164.3,164.41,164.27,164.41,9928.0,161.0208,161.1286,160.9914,161.1286,9928.0
2024-06-10 10:35:00,164.42,164.42,164.36,164.37,11156.0,161.1384,161.1384,161.0796,161.0894,11156.0
2024-06-10 10:40:00,164.37,164.38,164.31,164.37,11610.0,161.0894,161.0992,161.0306,161.0894,11610.0
2024-06-10 10:45:00,164.37,164.4,164.34,164.4,12039.0,161.0894,161.1188,161.06,161.1188,12039.0
2024-06-10 10:50:00,164.39,164.41,164.36,164.37,7274.0,161.109,161.1286,161.0796,161.0894,7274.0
2024-06-10 10:55:00,164.36,164.36,164.18,164.18,58212.0,161.0796,161.0796,160.9032,160.9032,58212.0
2024-06-10 11:00:00,164.18,164.22,164.16,164.2,22582.0,160.9032,160.9424,160.8836,160.9228,22582.0
2024-06-10 11:05:00,164.2,164.26,164.19,164.22,23265.0,160.9228,160.9816,160.913,160.9424,23265.0
2024-06-10 11:10:00,164.21,164.23,164.16,164.19,9679.0,160.9326,160.9522,160.8836,160.913,9679.0
2024-06-10 11:15:00,164.19,164.28,164.18,164.28,8016.0,160.913,161.0012,160.9032,161.0012,8016.0
2024-06-10 11:20:00,164.28,164.32,164.28,164.31,13610.0,161.0012,161.0404,161.0012,161.0306,13610.0
2024-06-10 11:25:00,164.3,164.37,164.29,164.35,175249.0,161.0208,161.0894,161.011,161.0698,175249.0
2024-06-10 11:30:00,164.36,164.44,164.35,164.41,72312.0,161.0796,161.158,161.0698,161.1286,72312.0
2024-06-10 11:35:00,164.4,164.41,164.33,164.36,26572.0,161.1188,161.1286,161.0502,161.0796,26572.0
2024-06-10 11:40:00,164.36,164.45,164.35,164.44,32545.0,161.0796,161.1678,161.0698,161.158,32545.0
2024-06-10 11:45:00,164.44,164.47,164.41,164.43,16063.0,161.158,161.1874,161.1286,161.1482,16063.0
2024-06-10 11:50:00,164.43,164.52,164.42,164.52,23047.0,161.1482,161.2364,161.1384,161.2364,23047.0
2024-06-10 11:55:00,164.53,164.56,164.48,164.52,15560.0,161.2462,161.2756,161.1972,161.2364,15560.0
2024-06-10 12:00:00,164.52,164.54,164.49,164.5,12937.0,161.2364,161.256,161.207,161.2168,12937.0
2024-06-10 12:05:00,164.51,164.51,164.47,164.47,13987.0,161.2266,161.2266,161.1874,161.1874,13987.0
2024-06-10 12:10:00,164.47,164.53,164.47,164.53,13540.0,161.1874,161.2462,161.1874,161.2462,13540.0
2024-06-10 12:15:00,164.53,164.58,164.52,164.53,21945.0,161.2462,161.2952,161.2364,161.2462,21945.0
2024-06-10 12:20:00,164.53,164.6,164.52,164.59,49000.0,161.2462,161.3148,161.2364,161.305,49000.0
2024-06-10 12:25:00,164.59,164.61,164.56,164.6,21444.0,161.305,161.3246,161.2756,161.3148,21444.0
2024-06-10 12:30:00,164.6,164.61,164.56,164.58,17187.0,161.3148,161.3246,161.2756,161.2952,17187.0
2024-06-10 12:35:00,164.59,164.62,164.57,164.61,7079.0,161.305,161.3344,161.2854,161.3246,7079.0
2024-06-10 12:40:00,164.61,164.65,164.58,164.62,36919.0,161.3246,161.3638,161.2952,161.3344,36919.0
2024-06-10 12:45:00,164.62,164.64,164.53,164.53,28491.0,161.3344,161.354,161.2462,161.2462,28491.0
2024-06-10 12:50:00,164.54,164.61,164.53,164.61,16573.0,161.256,161.3246,161.2462,161.3246,16573.0
2024-06-10 12:55:00,164.6,164.62,164.56,164.57,11312.0,161.3148,161.3344,161.2756,161.2854,11312.0
2024-06-10 13:00:00,164.56,164.56,164.46,164.49,37259.0,161.2756,161.2756,161.1776,161.207,37259.0
2024-06-10 13:05:00,164.49,164.52,164.45,164.46,14169.0,161.207,161.2364,161.1678,161.1776,14169.0
2024-06-10 13:10:00,164.46,164.47,164.42,164.47,21529.0,161.1776,161.1874,161.1384,161.1874,21529.0
2024-06-10 13:15:00,164.47,164.49,164.43,164.49,21592.0,161.1874,161.207,161.1482,161.207,21592.0
2024-06-10 13:20:00,164.49,164.61,164.49,164.57,14563.0,161.207,161.3246,161.207,161.2854,14563.0
2024-06-10 13:25:00,164.58,164.6,164.55,164.58,23206.0,161.2952,161.3148,161.2658,161.2952,23206.0
2024-06-10 13:30:00,164.58,164.63,164.56,164.61,14429.0,161.2952,161.3442,161.2756,161.3246,14429.0
2024-06-10 13:35:00,164.63,164.74,164.63,164.72,17998.0,161.3442,161.452,161.3442,161.4324,17998.0
2024-06-10 13:40:00,164.72,164.83,164.71,164.82,22921.0,161.4324,161.5402,161.4226,161.5304,22921.0
2024-06-10 13:45:00,164.82,165.06,164.82,165.01,16977.0,161.5304,161.7657,161.5304,161.7167,16977.0
2024-06-10 13:50:00,165.03,165.03,164.91,164.96,26070.0,161.7363,161.7363,161.6187,161.6677,26070.0
2024-06-10 13:55:00,164.95,164.95,164.88,164.91,39648.0,161.6579,161.6579,161.5893,161.6187,39648.0
2024-06-10 14:00:00,164.9,164.91,164.82,164.86,19700.0,161.6089,161.6187,161.5304,161.5696,19700.0
2024-06-10 14:05:00,164.87,164.93,164.85,164.9,43943.0,161.5795,161.6383,161.5598,161.6089,43943.0
2024-06-10 14:10:00,164.9,164.96,164.87,164.95,26873.0,161.6089,161.6677,161.5795,161.6579,26873.0
2024-06-10 14:15:00,164.95,165.05,164.95,165.04,49755.0,161.6579,161.7559,161.6579,161.7461,49755.0
2024-06-10 14:20:00,165.04,165.04,164.96,165.0,37673.0,161.7461,161.7461,161.6677,161.7069,37673.0
2024-06-10 14:25:00,164.99,165.05,164.94,164.97,45184.0,161.6971,161.7559,161.6481,161.6775,45184.0
2024-06-10 14:30:00,164.96,165.06,164.95,165.03,23565.0,161.6677,161.7657,161.6579,161.7363,23565.0
2024-06-10 14:35:00,165.03,165.07,165.01,165.01,23680.0,161.7363,161.7755,161.7167,161.7167,23680.0
2024-06-10 14:40:00,165.01,165.03,164.96,165.02,29709.0,161.7167,161.7363,161.6677,161.7265,29709.0
2024-06-10 14:45:00,165.01,165.07,165.01,165.05,12343.0,161.7167,161.7755,161.7167,161.7559,12343.0
2024-06-10 14:50:00,165.05,165.08,165.01,165.04,22566.0,161.7559,161.7853,161.7167,161.7461,22566.0
2024-06-10 14:55:00,165.03,165.09,165.02,165.06,48995.0,161.7363,161.7951,161.7265,161.7657,48995.0
2024-06-10 15:00:00,165.06,165.1,165.04,165.08,25815.0,161.7657,161.8049,161.7461,161.7853,25815.0
2024-06-10 15:05:00,165.07,165.1,165.01,165.01,36918.0,161.7755,161.8049,161.7167,161.7167,36918.0
2024-06-10 15:10:00,165.01,165.07,164.96,165.07,35440.0,161.7167,161.7755,161.6677,161.7755,35440.0
2024-06-10 15:15:00,165.07,165.11,164.96,164.99,31561.0,161.7755,161.8147,161.6677,161.6971,31561.0
2024-06-10 15:20:00,165.0,165.08,164.99,165.0,92637.0,161.7069,161.7853,161.6971,161.7069,92637.0
2024-06-10 15:25:00,165.0,165.07,164.98,165.07,101698.0,161.7069,161.7755,161.6873,161.7755,101698.0
2024-06-10 15:30:00,165.06,165.06,164.96,164.98,122812.0,161.7657,161.7657,161.6677,161.6873,122812.0
2024-06-10 15:35:00,164.98,164.99,164.92,164.93,71650.0,161.6873,161.6971,161.6285,161.6383,71650.0
2024-06-10 15:40:00,164.93,165.0,164.91,164.95,78390.0,161.6383,161.7069,161.6187,161.6579,78390.0
2024-06-10 15:45:00,164.94,164.96,164.86,164.86,114807.0,161.6481,161.6677,161.5696,161.5696,114807.0
2024-06-10 15:50:00,164.85,164.97,164.81,164.95,128247.0,161.5598,161.6775,161.5206,161.6579,128247.0
2024-06-10 15:55:00,164.95,165.01,164.85,165.0,223213.0,161.6579,161.7167,161.5598,161.7069,223213.0
2024-06-11 09:30:00,164.25,164.25,163.85,163.85,106236.0,160.9718,160.9718,160.5798,160.5798,106236.0
2024-06-11 09:35:00,163.83,163.86,163.62,163.8,65635.0,160.5602,160.5896,160.3544,160.5308,65635.0
2024-06-11 09:40:00,163.8,163.8,163.54,163.68,41240.0,160.5308,160.5308,160.276,160.4132,41240.0
2024-06-11 09:45:00,163.67,163.69,163.32,163.38,72706.0,160.4034,160.423,160.0604,160.1192,72706.0
2024-06-11 09:50:00,163.38,163.65,163.33,163.59,42631.0,160.1192,160.3838,160.0702,160.325,42631.0
2024-06-11 09:55:00,163.56,163.59,163.47,163.56,69739.0,160.2956,160.325,160.2074,160.2956,69739.0
2024-06-11 10:00:00,163.53,163.64,163.4,163.44,88886.0,160.2662,160.374,160.1388,160.178,88886.0
2024-06-11 10:05:00,163.45,163.67,163.45,163.64,28469.0,160.1878,160.4034,160.1878,160.374,28469.0
2024-06-11 10:10:00,163.63,163.78,163.6,163.78,11951.0,160.3642,160.5112,160.3348,160.5112,11951.0
2024-06-11 10:15:00,163.78,163.84,163.69,163.82,65391.0,160.5112,160.57,160.423,160.5504,65391.0
2024-06-11 10:20:00,163.81,163.86,163.77,163.84,29406.0,160.5406,160.5896,160.5014,160.57,29406.0
2024-06-11 10:25:00,163.83,163.91,163.79,163.81,47257.0,160.5602,160.6386,160.521,160.5406,47257.0
2024-06-11 10:30:00,163.81,163.93,163.75,163.93,16089.0,160.5406,160.6582,160.4818,160.6582,16089.0
2024-06-11 10:35:00,163.93,163.98,163.88,163.92,18181.0,160.6582,160.7072,160.6092,160.6484,18181.0
2024-06-11 10:40:00,163.92,164.02,163.9,163.97,30003.0,160.6484,160.7464,160.6288,160.6974,30003.0
2024-06-11 10:45:00,163.97,163.99,163.91,163.92,13436.0,160.6974,160.717,160.6386,160.6484,13436.0
2024-06-11 10:50:00,163.94,163.99,163.87,163.98,34303.0,160.668,160.717,160.5994,160.7072,34303.0
2024-06-11 10:55:00,164.01,164.04,163.99,164.02,39425.0,160.7366,160.766,160.717,160.7464,39425.0
2024-06-11 11:00:00,164.03,164.08,164.0,164.0,78176.0,160.7562,160.8052,160.7268,160.7268,78176.0
2024-06-11 11:05:00,163.99,164.02,163.91,164.01,112414.0,160.717,160.7464,160.6386,160.7366,112414.0
2024-06-11 11:10:00,164.02,164.04,163.96,163.98,91163.0,160.7464,160.766,160.6876,160.7072,91163.0
2024-06-11 11:15:00,163.99,164.07,163.97,164.05,16612.0,160.717,160.7954,160.6974,160.7758,16612.0
2024-06-11 11:20:00,164.05,164.06,164.01,164.05,112286.0,160.7758,160.7856,160.7366,160.7758,112286.0
2024-06-11 11:25:00,164.05,164.08,164.01,164.04,137182.0,160.7758,160.8052,160.7366,160.766,137182.0
2024-06-11 11:30:00,164.05,164.14,164.05,164.09,31096.0,160.7758,160.864,160.7758,160.815,31096.0
2024-06-11 11:35:00,164.1,164.13,164.01,164.02,232922.0,160.8248,160.8542,160.7366,160.7464,232922.0
2024-06-11 11:40:00,164.01,164.09,163.98,164.03,126482.0,160.7366,160.815,160.7072,160.7562,126482.0
2024-06-11 11:45:00,164.03,164.11,164.01,164.03,56930.0,160.7562,160.8346,160.7366,160.7562,56930.0
2024-06-11 11:50:00,164.04,164.1,164.02,164.1,17334.0,160.766,160.8248,160.7464,160.8248,17334.0
2024-06-11 11:55:00,164.09,164.09,164.03,164.03,17568.0,160.815,160.815,160.7562,160.7562,17568.0
2024-06-11 12:00:00,164.03,164.04,163.95,164.03,22401.0,160.7562,160.766,160.6778,160.7562,22401.0
2024-06-11 12:05:00,164.03,164.08,164.01,164.06,28691.0,160.7562,160.8052,160.7366,160.7856,28691.0
2024-06-11 12:10:00,164.06,164.07,164.0,164.03,38865.0,160.7856,160.7954,160.7268,160.7562,38865.0
2024-06-11 12:15:00,164.03,164.03,163.92,163.93,34423.0,160.7562,160.7562,160.6484,160.6582,34423.0
2024-06-11 12:20:00,163.94,163.96,163.9,163.92,9595.0,160.668,160.6876,160.6288,160.6484,9595.0
2024-06-11 12:25:00,163.91,163.99,163.9,163.97,20557.0,160.6386,160.717,160.6288,160.6974,20557.0
2024-06-11 12:30:00,163.97,164.04,163.96,164.03,11236.0,160.6974,160.766,160.6876,160.7562,11236.0
2024-06-11 12:35:00,164.04,164.13,164.03,164.13,13948.0,160.766,160.8542,160.7562,160.8542,13948.0
2024-06-11 12:40:00,164.14,164.16,164.1,164.15,9518.0,160.864,160.8836,160.8248,160.8738,9518.0
2024-06-11 12:45:00,164.16,164.17,164.03,164.04,28927.0,160.8836,160.8934,160.7562,160.766,28927.0
2024-06-11 12:50:00,164.04,164.05,164.01,164.03,15078.0,160.766,160.7758,160.7366,160.7562,15078.0
2024-06-11 12:55:00,164.03,164.07,164.03,164.06,18939.0,160.7562,160.7954,160.7562,160.7856,18939.0
2024-06-11 13:00:00,164.06,164.17,163.88,164.14,72250.0,160.7856,160.8934,160.6092,160.864,72250.0
2024-06-11 13:05:00,164.15,164.19,164.09,164.09,19612.0,160.8738,160.913,160.815,160.815,19612.0
2024-06-11 13:10:00,164.09,164.15,164.07,164.08,11153.0,160.815,160.8738,160.7954,160.8052,11153.0
2024-06-11 13:15:00,164.09,164.1,163.98,164.01,199396.0,160.815,160.8248,160.7072,160.7366,199396.0
2024-06-11 13:20:00,164.02,164.02,163.9,163.91,30722.0,160.7464,160.7464,160.6288,160.6386,30722.0
2024-06-11 13:25:00,163.92,164.0,163.91,164.0,15429.0,160.6484,160.7268,160.6386,160.7268,15429.0
2024-06-11 13:30:00,164.01,164.05,164.0,164.01,19405.0,160.7366,160.7758,160.7268,160.7366,19405.0
2024-06-11 13:35:00,164.02,164.11,164.0,164.1,15704.0,160.7464,160.8346,160.7268,160.8248,15704.0
2024-06-11 13:40:00,164.11,164.13,164.06,164.13,10833.0,160.8346,160.8542,160.7856,160.8542,10833.0
2024-06-11 13:45:00,164.14,164.16,164.13,164.16,28595.0,160.864,160.8836,160.8542,160.8836,28595.0
2024-06-11 13:50:00,164.17,164.25,164.15,164.24,16862.0,160.8934,160.9718,160.8738,160.962,16862.0
2024-06-11 13:55:00,164.23,164.23,164.21,164.22,8284.0,160.9522,160.9522,160.9326,160.9424,8284.0
2024-06-11 14:00:00,164.22,164.32,164.21,164.31,43832.0,160.9424,161.0404,160.9326,161.0306,43832.0
2024-06-11 14:05:00,164.31,164.31,164.16,164.19,20882.0,161.0306,161.0306,160.8836,160.913,20882.0
2024-06-11 14:10:00,164.18,164.34,164.18,164.33,23963.0,160.9032,161.06,160.9032,161.0502,23963.0
2024-06-11 14:15:00,164.33,164.4,164.29,164.36,58133.0,161.0502,161.1188,161.011,161.0796,58133.0
2024-06-11 14:20:00,164.37,164.47,164.37,164.43,108429.0,161.0894,161.1874,161.0894,161.1482,108429.0
2024-06-11 14:25:00,164.43,164.48,164.39,164.47,53328.0,161.1482,161.1972,161.109,161.1874,53328.0
2024-06-11 14:30:00,164.48,164.56,164.44,164.46,24515.0,161.1972,161.2756,161.158,161.1776,24515.0
2024-06-11 14:35:00,164.45,164.46,164.35,164.38,32193.0,161.1678,161.1776,161.0698,161.0992,32193.0
2024-06-11 14:40:00,164.39,164.46,164.34,164.35,21012.0,161.109,161.1776,161.06,161.0698,21012.0
2024-06-11 14:45:00,164.34,164.41,164.32,164.38,38114.0,161.06,161.1286,161.0404,161.0992,38114.0
2024-06-11 14:50:00,164.38,164.42,164.31,164.31,28383.0,161.0992,161.1384,161.0306,161.0306,28383.0
2024-06-11 14:55:00,164.31,164.35,164.29,164.35,20986.0,161.0306,161.0698,161.011,161.0698,20986.0
2024-06-11 15:00:00,164.35,164.46,164.35,164.41,37844.0,161.0698,161.1776,161.0698,161.1286,37844.0
2024-06-11 15:05:00,164.42,164.44,164.37,164.39,42465.0,161.1384,161.158,161.0894,161.109,42465.0
2024-06-11 15:10:00,164.39,164.4,164.29,164.33,17854.0,161.109,161.1188,161.011,161.0502,17854.0
2024-06-11 15:15:00,164.32,164.39,164.31,164.33,37863.0,161.0404,161.109,161.0306,161.0502,37863.0
2024-06-11 15:20:00,164.33,164.33,164.26,164.33,21462.0,161.0502,161.0502,160.9816,161.0502,21462.0
2024-06-11 15:25:00,164.31,164.32,164.24,164.25,29640.0,161.0306,161.0404,160.962,160.9718,29640.0
2024-06-11 15:30:00,164.23,164.26,164.17,164.22,83976.0,160.9522,160.9816,160.8934,160.9424,83976.0
2024-06-11 15:35:00,164.22,164.3,164.17,164.26,123185.0,160.9424,161.0208,160.8934,160.9816,123185.0
2024-06-11 15:40:00,164.25,164.29,164.2,164.22,68687.0,160.9718,161.011,160.9228,160.9424,68687.0
2024-06-11 15:45:00,164.22,164.26,164.09,164.11,64116.0,160.9424,160.9816,160.815,160.8346,64116.0
2024-06-11 15:50:00,164.11,164.36,164.09,164.36,121702.0,160.8346,161.0796,160.815,161.0796,121702.0
2024-06-11 15:55:00,164.35,164.37,164.23,164.37,211002.0,161.0698,161.0894,160.9522,161.0894,211002.0
2024-06-12 09:30:00,166.17,166.33,165.78,165.89,833945.0,162.8535,163.0103,162.4713,162.5791,833945.0
2024-06-12 09:35:00,165.9,166.17,165.89,166.0,322968.0,162.5889,162.8535,162.5791,162.6869,322968.0
2024-06-12 09:40:00,166.02,166.37,165.96,166.37,112333.0,162.7065,163.0495,162.6477,163.0495,112333.0
2024-06-12 09:45:00,166.36,166.39,166.19,166.25,176343.0,163.0397,163.0691,162.8731,162.9319,176343.0
2024-06-12 09:50:00,166.25,166.25,165.92,165.92,151920.0,162.9319,162.9319,162.6085,162.6085,151920.0
2024-06-12 09:55:00,165.92,166.23,165.92,166.1,111358.0,162.6085,162.9123,162.6085,162.7849,111358.0
2024-06-12 10:00:00,166.1,166.13,166.0,166.13,139185.0,162.7849,162.8143,162.6869,162.8143,139185.0
2024-06-12 10:05:00,166.13,166.16,165.99,166.03,63070.0,162.8143,162.8437,162.6771,162.7163,63070.0
2024-06-12 10:10:00,166.03,166.2,165.96,166.2,39852.0,162.7163,162.8829,162.6477,162.8829,39852.0
2024-06-12 10:15:00,166.19,166.25,166.17,166.2,233606.0,162.8731,162.9319,162.8535,162.8829,233606.0
2024-06-12 10:20:00,166.21,166.22,166.11,166.19,75635.0,162.8927,162.9025,162.7947,162.8731,75635.0
2024-06-12 10:25:00,166.19,166.28,166.19,166.23,106473.0,162.8731,162.9613,162.8731,162.9123,106473.0
2024-06-12 10:30:00,166.23,166.3,166.09,166.3,33859.0,162.9123,162.9809,162.7751,162.9809,33859.0
2024-06-12 10:35:00,166.31,166.39,166.24,166.3,48022.0,162.9907,163.0691,162.9221,162.9809,48022.0
2024-06-12 10:40:00,166.31,166.32,165.96,165.98,24509.0,162.9907,163.0005,162.6477,162.6673,24509.0
2024-06-12 10:45:00,165.99,166.08,165.98,166.05,53713.0,162.6771,162.7653,162.6673,162.7359,53713.0
2024-06-12 10:50:00,166.04,166.05,165.86,165.97,49037.0,162.7261,162.7359,162.5497,162.6575,49037.0
2024-06-12 10:55:00,165.97,166.05,165.97,166.01,25847.0,162.6575,162.7359,162.6575,162.6967,25847.0
2024-06-12 11:00:00,166.01,166.01,165.92,165.96,44591.0,162.6967,162.6967,162.6085,162.6477,44591.0
2024-06-12 11:05:00,165.95,166.0,165.86,165.87,18666.0,162.6379,162.6869,162.5497,162.5595,18666.0
2024-06-12 11:10:00,165.86,165.88,165.81,165.81,24545.0,162.5497,162.5693,162.5007,162.5007,24545.0
2024-06-12 11:15:00,165.82,165.91,165.75,165.88,40388.0,162.5105,162.5987,162.4419,162.5693,40388.0
2024-06-12 11:20:00,165.88,165.95,165.82,165.84,64189.0,162.5693,162.6379,162.5105,162.5301,64189.0
2024-06-12 11:25:00,165.83,165.89,165.78,165.88,29326.0,162.5203,162.5791,162.4713,162.5693,29326.0
2024-06-12 11:30:00,165.88,165.91,165.82,165.84,20863.0,162.5693,162.5987,162.5105,162.5301,20863.0
2024-06-12 11:35:00,165.84,165.84,165.76,165.78,42814.0,162.5301,162.5301,162.4517,162.4713,42814.0
2024-06-12 11:40:00,165.78,165.88,165.76,165.83,93106.0,162.4713,162.5693,162.4517,162.5203,93106.0
2024-06-12 11:45:00,165.83,165.83,165.75,165.79,18833.0,162.5203,162.5203,162.4419,162.4811,18833.0
2024-06-12 11:50:00,165.79,165.92,165.73,165.91,24045.0,162.4811,162.6085,162.4223,162.5987,24045.0
2024-06-12 11:55:00,165.91,165.99,165.91,165.93,40812.0,162.5987,162.6771,162.5987,162.6183,40812.0
2024-06-12 12:00:00,165.93,165.95,165.87,165.92,21852.0,162.6183,162.6379,162.5595,162.6085,21852.0
2024-06-12 12:05:00,165.92,165.95,165.89,165.89,31362.0,162.6085,162.6379,162.5791,162.5791,31362.0
2024-06-12 12:10:00,165.88,165.91,165.85,165.87,24895.0,162.5693,162.5987,162.5399,162.5595,24895.0
2024-06-12 12:15:00,165.86,165.92,165.83,165.87,74788.0,162.5497,162.6085,162.5203,162.5595,74788.0
2024-06-12 12:20:00,165.88,165.9,165.83,165.89,21992.0,162.5693,162.5889,162.5203,162.5791,21992.0
2024-06-12 12:25:00,165.88,165.92,165.84,165.84,23913.0,162.5693,162.6085,162.5301,162.5301,23913.0
2024-06-12 12:30:00,165.85,165.88,165.77,165.8,21279.0,162.5399,162.5693,162.4615,162.4909,21279.0
2024-06-12 12:35:00,165.8,165.87,165.77,165.81,37052.0,162.4909,162.5595,162.4615,162.5007,37052.0
2024-06-12 12:40:00,165.81,165.85,165.81,165.85,13855.0,162.5007,162.5399,162.5007,162.5399,13855.0
2024-06-12 12:45:00,165.85,165.88,165.82,165.83,15920.0,162.5399,162.5693,162.5105,162.5203,15920.0
2024-06-12 12:50:00,165.82,165.83,165.77,165.78,17583.0,162.5105,162.5203,162.4615,162.4713,17583.0
2024-06-12 12:55:00,165.77,165.84,165.76,165.83,16682.0,162.4615,162.5301,162.4517,162.5203,16682.0
2024-06-12 13:00:00,165.83,165.9,165.82,165.9,46789.0,162.5203,162.5889,162.5105,162.5889,46789.0
2024-06-12 13:05:00,165.9,165.91,165.83,165.83,17905.0,162.5889,162.5987,162.5203,162.5203,17905.0
2024-06-12 13:10:00,165.82,165.84,165.77,165.77,27960.0,162.5105,162.5301,162.4615,162.4615,27960.0
2024-06-12 13:15:00,165.77,165.88,165.75,165.84,15897.0,162.4615,162.5693,162.4419,162.5301,15897.0
2024-06-12 13:20:00,165.84,165.9,165.84,165.87,19458.0,162.5301,162.5889,162.5301,162.5595,19458.0
2024-06-12 13:25:00,165.88,165.93,165.79,165.79,20096.0,162.5693,162.6183,162.4811,162.4811,20096.0
2024-06-12 13:30:00,165.78,165.79,165.62,165.74,46727.0,162.4713,162.4811,162.3145,162.4321,46727.0
2024-06-12 13:35:00,165.74,165.79,165.69,165.7,20868.0,162.4321,162.4811,162.3831,162.3929,20868.0
2024-06-12 13:40:00,165.71,165.73,165.59,165.59,32469.0,162.4027,162.4223,162.2851,162.2851,32469.0
2024-06-12 13:45:00,165.59,165.67,165.58,165.65,34260.0,162.2851,162.3635,162.2753,162.3439,34260.0
2024-06-12 13:50:00,165.64,165.73,165.61,165.72,113606.0,162.3341,162.4223,162.3047,162.4125,113606.0
2024-06-12 13:55:00,165.72,165.74,165.69,165.69,163157.0,162.4125,162.4321,162.3831,162.3831,163157.0
2024-06-12 14:00:00,165.7,165.7,165.01,165.34,400036.0,162.3929,162.3929,161.7167,162.0401,400036.0
2024-06-12 14:05:00,165.35,165.53,165.28,165.46,120310.0,162.0499,162.2263,161.9813,162.1577,120310.0
2024-06-12 14:10:00,165.47,165.59,165.36,165.51,45582.0,162.1675,162.2851,162.0597,162.2067,45582.0
2024-06-12 14:15:00,165.5,165.65,165.48,165.56,223174.0,162.1969,162.3439,162.1773,162.2557,223174.0
2024-06-12 14:20:00,165.57,165.6,165.5,165.54,96045.0,162.2655,162.2949,162.1969,162.2361,96045.0
2024-06-12 14:25:00,165.55,165.67,165.52,165.59,216477.0,162.2459,162.3635,162.2165,162.2851,216477.0
2024-06-12 14:30:00,165.6,165.78,165.39,165.66,104845.0,162.2949,162.4713,162.0891,162.3537,104845.0
2024-06-12 14:35:00,165.66,165.7,165.28,165.65,172775.0,162.3537,162.3929,161.9813,162.3439,172775.0
2024-06-12 14:40:00,165.63,165.65,165.11,165.35,127381.0,162.3243,162.3439,161.8147,162.0499,127381.0
2024-06-12 14:45:00,165.36,165.39,165.15,165.21,122360.0,162.0597,162.0891,161.8539,161.9127,122360.0
2024-06-12 14:50:00,165.18,165.34,165.05,165.21,104711.0,161.8833,162.0401,161.7559,161.9127,104711.0
2024-06-12 14:55:00,165.23,165.55,165.2,165.41,107458.0,161.9323,162.2459,161.9029,162.1087,107458.0
2024-06-12 15:00:00,165.41,165.68,165.38,165.44,82690.0,162.1087,162.3733,162.0793,162.1381,82690.0
2024-06-12 15:05:00,165.46,165.54,165.34,165.48,53939.0,162.1577,162.2361,162.0401,162.1773,53939.0
2024-06-12 15:10:00,165.45,165.55,165.34,165.43,60507.0,162.1479,162.2459,162.0401,162.1283,60507.0
2024-06-12 15:15:00,165.42,165.6,165.4,165.58,33140.0,162.1185,162.2949,162.0989,162.2753,33140.0
2024-06-12 15:20:00,165.56,165.65,165.15,165.15,73001.0,162.2557,162.3439,161.8539,161.8539,73001.0
2024-06-12 15:25:00,165.15,165.21,164.81,164.89,125774.0,161.8539,161.9127,161.5206,161.5991,125774.0
2024-06-12 15:30:00,164.9,165.03,164.79,164.97,100989.0,161.6089,161.7363,161.501,161.6775,100989.0
2024-06-12 15:35:00,164.96,165.14,164.88,164.9,146325.0,161.6677,161.8441,161.5893,161.6089,146325.0
2024-06-12 15:40:00,164.91,165.01,164.83,164.94,157694.0,161.6187,161.7167,161.5402,161.6481,157694.0
2024-06-12 15:45:00,164.94,165.21,164.88,165.11,77531.0,161.6481,161.9127,161.5893,161.8147,77531.0
2024-06-12 15:50:00,165.13,165.34,164.92,165.31,470500.0,161.8343,162.0401,161.6285,162.0107,470500.0
2024-06-12 15:55:00,165.32,165.42,165.17,165.19,307721.0,162.0205,162.1185,161.8735,161.8931,307721.0
2024-06-13 09:30:00,164.9,164.97,164.74,164.93,76496.0,161.6089,161.6775,161.452,161.6383,76496.0
2024-06-13 09:35:00,164.93,165.0,164.69,164.77,76593.0,161.6383,161.7069,161.403,161.4814,76593.0
2024-06-13 09:40:00,164.77,164.86,164.56,164.58,75172.0,161.4814,161.5696,161.2756,161.2952,75172.0
2024-06-13 09:45:00,164.57,164.57,164.21,164.35,110271.0,161.2854,161.2854,160.9326,161.0698,110271.0
2024-06-13 09:50:00,164.36,164.45,164.28,164.29,140153.0,161.0796,161.1678,161.0012,161.011,140153.0
2024-06-13 09:55:00,164.3,164.31,164.16,164.19,99894.0,161.0208,161.0306,160.8836,160.913,99894.0
2024-06-13 10:00:00,164.18,164.23,164.0,164.01,179711.0,160.9032,160.9522,160.7268,160.7366,179711.0
2024-06-13 10:05:00,164.03,164.25,164.0,164.21,20341.0,160.7562,160.9718,160.7268,160.9326,20341.0
2024-06-13 10:10:00,164.21,164.25,164.09,164.11,79029.0,160.9326,160.9718,160.815,160.8346,79029.0
2024-06-13 10:15:00,164.11,164.24,164.07,164.14,74839.0,160.8346,160.962,160.7954,160.864,74839.0
2024-06-13 10:20:00,164.14,164.21,164.03,164.05,362538.0,160.864,160.9326,160.7562,160.7758,362538.0
2024-06-13 10:25:00,164.05,164.06,163.89,163.97,56254.0,160.7758,160.7856,160.619,160.6974,56254.0
2024-06-13 10:30:00,163.98,164.0,163.76,163.77,111127.0,160.7072,160.7268,160.4916,160.5014,111127.0
2024-06-13 10:35:00,163.78,163.98,163.74,163.93,197682.0,160.5112,160.7072,160.472,160.6582,197682.0
2024-06-13 10:40:00,163.94,163.96,163.77,163.89,65043.0,160.668,160.6876,160.5014,160.619,65043.0
2024-06-13 10:45:00,163.9,164.0,163.82,163.9,38525.0,160.6288,160.7268,160.5504,160.6288,38525.0
2024-06-13 10:50:00,163.91,163.98,163.85,163.95,42380.0,160.6386,160.7072,160.5798,160.6778,42380.0
2024-06-13 10:55:00,163.95,164.08,163.94,163.99,250514.0,160.6778,160.8052,160.668,160.717,250514.0
2024-06-13 11:00:00,164.0,164.01,163.89,163.9,39682.0,160.7268,160.7366,160.619,160.6288,39682.0
2024-06-13 11:05:00,163.9,163.98,163.89,163.96,24462.0,160.6288,160.7072,160.619,160.6876,24462.0
2024-06-13 11:10:00,163.96,163.98,163.86,163.86,40365.0,160.6876,160.7072,160.5896,160.5896,40365.0
2024-06-13 11:15:00,163.88,163.89,163.82,163.87,18590.0,160.6092,160.619,160.5504,160.5994,18590.0
2024-06-13 11:20:00,163.88,164.0,163.86,163.99,32868.0,160.6092,160.7268,160.5896,160.717,32868.0
2024-06-13 11:25:00,164.0,164.11,163.99,164.11,72760.0,160.7268,160.8346,160.717,160.8346,72760.0
2024-06-13 11:30:00,164.11,164.15,164.08,164.12,71683.0,160.8346,160.8738,160.8052,160.8444,71683.0
2024-06-13 11:35:00,164.13,164.19,164.11,164.14,156459.0,160.8542,160.913,160.8346,160.864,156459.0
2024-06-13 11:40:00,164.14,164.2,164.11,164.2,62281.0,160.864,160.9228,160.8346,160.9228,62281.0
2024-06-13 11:45:00,164.2,164.21,164.12,164.16,102289.0,160.9228,160.9326,160.8444,160.8836,102289.0
2024-06-13 11:50:00,164.17,164.2,164.12,164.12,18781.0,160.8934,160.9228,160.8444,160.8444,18781.0
2024-06-13 11:55:00,164.13,164.17,164.11,164.11,27128.0,160.8542,160.8934,160.8346,160.8346,27128.0
2024-06-13 12:00:00,164.1,164.1,163.91,163.96,39633.0,160.8248,160.8248,160.6386,160.6876,39633.0
2024-06-13 12:05:00,163.96,164.04,163.94,163.99,53507.0,160.6876,160.766,160.668,160.717,53507.0
2024-06-13 12:10:00,164.0,164.09,163.98,164.08,18003.0,160.7268,160.815,160.7072,160.8052,18003.0
2024-06-13 12:15:00,164.06,164.08,163.94,164.02,210840.0,160.7856,160.8052,160.668,160.7464,210840.0
2024-06-13 12:20:00,164.03,164.1,164.02,164.06,57230.0,160.7562,160.8248,160.7464,160.7856,57230.0
2024-06-13 12:25:00,164.06,164.06,163.97,164.0,33322.0,160.7856,160.7856,160.6974,160.7268,33322.0
2024-06-13 12:30:00,164.0,164.15,163.96,164.15,22097.0,160.7268,160.8738,160.6876,160.8738,22097.0
2024-06-13 12:35:00,164.15,164.2,164.09,164.18,24726.0,160.8738,160.9228,160.815,160.9032,24726.0
2024-06-13 12:40:00,164.17,164.23,164.16,164.22,54186.0,160.8934,160.9522,160.8836,160.9424,54186.0
2024-06-13 12:45:00,164.22,164.26,164.15,164.2,48151.0,160.9424,160.9816,160.8738,160.9228,48151.0
2024-06-13 12:50:00,164.21,164.36,164.2,164.33,25943.0,160.9326,161.0796,160.9228,161.0502,25943.0
2024-06-13 12:55:00,164.32,164.34,164.26,164.28,48528.0,161.0404,161.06,160.9816,161.0012,48528.0
2024-06-13 13:00:00,164.28,164.45,164.26,164.41,79677.0,161.0012,161.1678,160.9816,161.1286,79677.0
2024-06-13 13:05:00,164.41,164.52,164.4,164.48,54227.0,161.1286,161.2364,161.1188,161.1972,54227.0
2024-06-13 13:10:00,164.47,164.54,164.45,164.51,66523.0,161.1874,161.256,161.1678,161.2266,66523.0
2024-06-13 13:15:00,164.51,164.51,164.46,164.49,56395.0,161.2266,161.2266,161.1776,161.207,56395.0
2024-06-13 13:20:00,164.5,164.52,164.47,164.51,35843.0,161.2168,161.2364,161.1874,161.2266,35843.0
2024-06-13 13:25:00,164.51,164.56,164.49,164.52,33602.0,161.2266,161.2756,161.207,161.2364,33602.0
2024-06-13 13:30:00,164.52,164.53,164.45,164.45,43016.0,161.2364,161.2462,161.1678,161.1678,43016.0
2024-06-13 13:35:00,164.46,164.47,164.39,164.47,53222.0,161.1776,161.1874,161.109,161.1874,53222.0
2024-06-13 13:40:00,164.48,164.55,164.48,164.53,39528.0,161.1972,161.2658,161.1972,161.2462,39528.0
2024-06-13 13:45:00,164.53,164.54,164.48,164.53,28771.0,161.2462,161.256,161.1972,161.2462,28771.0
2024-06-13 13:50:00,164.54,164.59,164.54,164.55,41184.0,161.256,161.305,161.256,161.2658,41184.0
2024-06-13 13:55:00,164.56,164.57,164.51,164.53,54094.0,161.2756,161.2854,161.2266,161.2462,54094.0
2024-06-13 14:00:00,164.52,164.53,164.41,164.44,59900.0,161.2364,161.2462,161.1286,161.158,59900.0
2024-06-13 14:05:00,164.43,164.62,164.43,164.62,172838.0,161.1482,161.3344,161.1482,161.3344,172838.0
2024-06-13 14:10:00,164.62,164.64,164.56,164.58,63694.0,161.3344,161.354,161.2756,161.2952,63694.0
2024-06-13 14:15:00,164.57,164.6,164.51,164.54,74982.0,161.2854,161.3148,161.2266,161.256,74982.0
2024-06-13 14:20:00,164.55,164.58,164.54,164.58,39587.0,161.2658,161.2952,161.256,161.2952,39587.0
2024-06-13 14:25:00,164.57,164.61,164.56,164.61,53823.0,161.2854,161.3246,161.2756,161.3246,53823.0
2024-06-13 14:30:00,164.59,164.66,164.58,164.64,36143.0,161.305,161.3736,161.2952,161.354,36143.0
2024-06-13 14:35:00,164.63,164.66,164.57,164.59,42485.0,161.3442,161.3736,161.2854,161.305,42485.0
2024-06-13 14:40:00,164.59,164.66,164.59,164.64,40579.0,161.305,161.3736,161.305,161.354,40579.0
2024-06-13 14:45:00,164.64,164.64,164.58,164.6,61540.0,161.354,161.354,161.2952,161.3148,61540.0
2024-06-13 14:50:00,164.6,164.67,164.57,164.66,47376.0,161.3148,161.3834,161.2854,161.3736,47376.0
2024-06-13 14:55:00,164.64,164.71,164.64,164.7,32752.0,161.354,161.4226,161.354,161.4128,32752.0
2024-06-13 15:00:00,164.69,164.83,164.65,164.82,130995.0,161.403,161.5402,161.3638,161.5304,130995.0
2024-06-13 15:05:00,164.83,164.86,164.76,164.81,45205.0,161.5402,161.5696,161.4716,161.5206,45205.0
2024-06-13 15:10:00,164.81,164.82,164.7,164.7,55047.0,161.5206,161.5304,161.4128,161.4128,55047.0
2024-06-13 15:15:00,164.7,164.75,164.66,164.75,41700.0,161.4128,161.4618,161.3736,161.4618,41700.0
2024-06-13 15:20:00,164.76,164.81,164.75,164.8,40838.0,161.4716,161.5206,161.4618,161.5108,40838.0
2024-06-13 15:25:00,164.8,164.82,164.73,164.74,36670.0,161.5108,161.5304,161.4422,161.452,36670.0
2024-06-13 15:30:00,164.72,164.74,164.66,164.72,97913.0,161.4324,161.452,161.3736,161.4324,97913.0
2024-06-13 15:35:00,164.72,164.83,164.69,164.83,91589.0,161.4324,161.5402,161.403,161.5402,91589.0
2024-06-13 15:40:00,164.83,164.86,164.77,164.8,201091.0,161.5402,161.5696,161.4814,161.5108,201091.0
2024-06-13 15:45:00,164.8,164.86,164.79,164.83,221616.0,161.5108,161.5696,161.501,161.5402,221616.0
2024-06-13 15:50:00,164.83,164.89,164.76,164.88,81415.0,161.5402,161.5991,161.4716,161.5893,81415.0
2024-06-13 15:55:00,164.88,164.9,164.71,164.72,275827.0,161.5893,161.6089,161.4226,161.4324,275827.0
2024-06-14 09:30:00,163.8,164.12,163.74,163.95,173915.0,160.5308,160.8444,160.472,160.6778,173915.0
2024-06-14 09:35:00,163.98,164.04,163.84,163.94,58056.0,160.7072,160.766,160.57,160.668,58056.0
2024-06-14 09:40:00,163.96,164.04,163.82,163.83,67426.0,160.6876,160.766,160.5504,160.5602,67426.0
2024-06-14 09:45:00,163.84,163.85,163.61,163.63,67070.0,160.57,160.5798,160.3446,160.3642,67070.0
2024-06-14 09:50:00,163.62,163.62,163.41,163.54,66136.0,160.3544,160.3544,160.1486,160.276,66136.0
2024-06-14 09:55:00,163.55,163.57,163.46,163.46,33425.0,160.2858,160.3054,160.1976,160.1976,33425.0
2024-06-14 10:00:00,163.45,163.45,163.04,163.05,112731.0,160.1878,160.1878,159.786,159.7958,112731.0
2024-06-14 10:05:00,163.05,163.07,162.88,162.95,67468.0,159.7958,159.8154,159.6292,159.6978,67468.0
2024-06-14 10:10:00,162.94,162.96,162.77,162.8,77505.0,159.688,159.7076,159.5214,159.5508,77505.0
2024-06-14 10:15:00,162.82,163.0,162.82,162.92,37550.0,159.5704,159.7468,159.5704,159.6684,37550.0
2024-06-14 10:20:00,162.91,163.01,162.88,162.95,25609.0,159.6586,159.7566,159.6292,159.6978,25609.0
2024-06-14 10:25:00,162.94,162.96,162.79,162.91,45414.0,159.688,159.7076,159.541,159.6586,45414.0
2024-06-14 10:30:00,162.9,162.9,162.68,162.81,64812.0,159.6488,159.6488,159.4332,159.5606,64812.0
2024-06-14 10:35:00,162.82,162.85,162.71,162.74,42878.0,159.5704,159.5998,159.4626,159.492,42878.0
2024-06-14 10:40:00,162.73,162.83,162.69,162.83,83937.0,159.4822,159.5802,159.443,159.5802,83937.0
2024-06-14 10:45:00,162.85,162.92,162.79,162.9,19029.0,159.5998,159.6684,159.541,159.6488,19029.0
2024-06-14 10:50:00,162.9,163.03,162.89,163.02,22756.0,159.6488,159.7762,159.639,159.7664,22756.0
2024-06-14 10:55:00,163.03,163.07,163.0,163.06,10872.0,159.7762,159.8154,159.7468,159.8056,10872.0
2024-06-14 11:00:00,163.06,163.11,163.04,163.05,117046.0,159.8056,159.8546,159.786,159.7958,117046.0
2024-06-14 11:05:00,163.05,163.05,162.93,162.97,103638.0,159.7958,159.7958,159.6782,159.7174,103638.0
2024-06-14 11:10:00,162.96,163.14,162.95,163.07,79370.0,159.7076,159.884,159.6978,159.8154,79370.0
2024-06-14 11:15:00,163.07,163.22,163.04,163.19,69508.0,159.8154,159.9624,159.786,159.933,69508.0
2024-06-14 11:20:00,163.19,163.27,163.15,163.27,19548.0,159.933,160.0114,159.8938,160.0114,19548.0
2024-06-14 11:25:00,163.28,163.35,163.26,163.33,19332.0,160.0212,160.0898,160.0016,160.0702,19332.0
2024-06-14 11:30:00,163.34,163.48,163.33,163.34,25097.0,160.08,160.2172,160.0702,160.08,25097.0
2024-06-14 11:35:00,163.35,163.38,163.28,163.31,74382.0,160.0898,160.1192,160.0212,160.0506,74382.0
2024-06-14 11:40:00,163.3,163.31,163.19,163.2,92020.0,160.0408,160.0506,159.933,159.9428,92020.0
2024-06-14 11:45:00,163.21,163.21,163.11,163.18,90647.0,159.9526,159.9526,159.8546,159.9232,90647.0
2024-06-14 11:50:00,163.17,163.23,163.12,163.21,19304.0,159.9134,159.9722,159.8644,159.9526,19304.0
2024-06-14 11:55:00,163.21,163.34,163.21,163.33,12799.0,159.9526,160.08,159.9526,160.0702,12799.0
2024-06-14 12:00:00,163.33,163.33,163.18,163.23,23722.0,160.0702,160.0702,159.9232,159.9722,23722.0
2024-06-14 12:05:00,163.25,163.31,163.23,163.3,9662.0,159.9918,160.0506,159.9722,160.0408,9662.0
2024-06-14 12:10:00,163.31,163.41,163.31,163.38,44038.0,160.0506,160.1486,160.0506,160.1192,44038.0
2024-06-14 12:15:00,163.4,163.41,163.3,163.32,5062.0,160.1388,160.1486,160.0408,160.0604,5062.0
2024-06-14 12:20:00,163.32,163.38,163.32,163.35,16961.0,160.0604,160.1192,160.0604,160.0898,16961.0
2024-06-14 12:25:00,163.35,163.37,163.29,163.3,6616.0,160.0898,160.1094,160.031,160.0408,6616.0
2024-06-14 12:30:00,163.29,163.34,163.25,163.34,8671.0,160.031,160.08,159.9918,160.08,8671.0
2024-06-14 12:35:00,163.34,163.46,163.34,163.46,32151.0,160.08,160.1976,160.08,160.1976,32151.0
2024-06-14 12:40:00,163.45,163.5,163.41,163.49,7390.0,160.1878,160.2368,160.1486,160.227,7390.0
2024-06-14 12:45:00,163.51,163.52,163.46,163.5,11610.0,160.2466,160.2564,160.1976,160.2368,11610.0
2024-06-14 12:50:00,163.51,163.56,163.38,163.42,9305.0,160.2466,160.2956,160.1192,160.1584,9305.0
2024-06-14 12:55:00,163.42,163.52,163.41,163.5,12404.0,160.1584,160.2564,160.1486,160.2368,12404.0
2024-06-14 13:00:00,163.52,163.55,163.49,163.53,87634.0,160.2564,160.2858,160.227,160.2662,87634.0
2024-06-14 13:05:00,163.52,163.65,163.52,163.62,20465.0,160.2564,160.3838,160.2564,160.3544,20465.0
2024-06-14 13:10:00,163.63,163.67,163.61,163.67,10298.0,160.3642,160.4034,160.3446,160.4034,10298.0
2024-06-14 13:15:00,163.67,163.7,163.57,163.64,28202.0,160.4034,160.4328,160.3054,160.374,28202.0
2024-06-14 13:20:00,163.65,163.72,163.54,163.54,6848.0,160.3838,160.4524,160.276,160.276,6848.0
2024-06-14 13:25:00,163.55,163.62,163.52,163.54,41259.0,160.2858,160.3544,160.2564,160.276,41259.0
2024-06-14 13:30:00,163.54,163.55,163.48,163.53,13475.0,160.276,160.2858,160.2172,160.2662,13475.0
2024-06-14 13:35:00,163.52,163.53,163.46,163.49,59731.0,160.2564,160.2662,160.1976,160.227,59731.0
2024-06-14 13:40:00,163.49,163.51,163.38,163.4,39998.0,160.227,160.2466,160.1192,160.1388,39998.0
2024-06-14 13:45:00,163.4,163.47,163.37,163.39,45402.0,160.1388,160.2074,160.1094,160.129,45402.0
2024-06-14 13:50:00,163.4,163.44,163.34,163.42,68969.0,160.1388,160.178,160.08,160.1584,68969.0
2024-06-14 13:55:00,163.43,163.43,163.34,163.37,24574.0,160.1682,160.1682,160.08,160.1094,24574.0
2024-06-14 14:00:00,163.37,163.37,163.26,163.37,29829.0,160.1094,160.1094,160.0016,160.1094,29829.0
2024-06-14 14:05:00,163.38,163.43,163.29,163.32,37469.0,160.1192,160.1682,160.031,160.0604,37469.0
2024-06-14 14:10:00,163.32,163.35,163.29,163.3,33289.0,160.0604,160.0898,160.031,160.0408,33289.0
2024-06-14 14:15:00,163.29,163.44,163.25,163.42,24071.0,160.031,160.178,159.9918,160.1584,24071.0
2024-06-14 14:20:00,163.43,163.47,163.4,163.47,55483.0,160.1682,160.2074,160.1388,160.2074,55483.0
2024-06-14 14:25:00,163.46,163.5,163.42,163.44,56264.0,160.1976,160.2368,160.1584,160.178,56264.0
2024-06-14 14:30:00,163.43,163.46,163.4,163.46,14173.0,160.1682,160.1976,160.1388,160.1976,14173.0
2024-06-14 14:35:00,163.46,163.46,163.41,163.43,39101.0,160.1976,160.1976,160.1486,160.1682,39101.0
2024-06-14 14:40:00,163.43,163.44,163.34,163.43,14667.0,160.1682,160.178,160.08,160.1682,14667.0
2024-06-14 14:45:00,163.48,163.52,163.45,163.5,7583.0,160.2172,160.2564,160.1878,160.2368,7583.0
2024-06-14 14:50:00,163.5,163.59,163.49,163.57,12781.0,160.2368,160.325,160.227,160.3054,12781.0
2024-06-14 14:55:00,163.56,163.56,163.45,163.54,34534.0,160.2956,160.2956,160.1878,160.276,34534.0
2024-06-14 15:00:00,163.53,163.6,163.5,163.59,36275.0,160.2662,160.3348,160.2368,160.325,36275.0
2024-06-14 15:05:00,163.59,163.61,163.56,163.59,36365.0,160.325,160.3446,160.2956,160.325,36365.0
2024-06-14 15:10:00,163.59,163.61,163.53,163.56,11578.0,160.325,160.3446,160.2662,160.2956,11578.0
2024-06-14 15:15:00,163.55,163.61,163.54,163.6,12932.0,160.2858,160.3446,160.276,160.3348,12932.0
2024-06-14 15:20:00,163.61,163.67,163.58,163.64,22321.0,160.3446,160.4034,160.3152,160.374,22321.0
2024-06-14 15:25:00,163.65,163.66,163.61,163.66,63107.0,160.3838,160.3936,160.3446,160.3936,63107.0
2024-06-14 15:30:00,163.66,163.66,163.55,163.59,129442.0,160.3936,160.3936,160.2858,160.325,129442.0
2024-06-14 15:35:00,163.59,163.65,163.58,163.61,53610.0,160.325,160.3838,160.3152,160.3446,53610.0
2024-06-14 15:40:00,163.6,163.63,163.53,163.56,54225.0,160.3348,160.3642,160.2662,160.2956,54225.0
2024-06-14 15:45:00,163.56,163.63,163.53,163.53,71978.0,160.2956,160.3642,160.2662,160.2662,71978.0
2024-06-14 15:50:00,163.53,163.58,163.51,163.56,81088.0,160.2662,160.3152,160.2466,160.2956,81088.0
2024-06-14 15:55:00,163.57,163.74,163.53,163.73,412522.0,160.3054,160.472,160.2662,160.4622,412522.0
2024-06-17 09:30:00,163.32,163.52,163.01,163.52,147805.0,160.0604,160.2564,159.7566,160.2564,147805.0
2024-06-17 09:35:00,163.56,163.63,163.19,163.23,112540.0,160.2956,160.3642,159.933,159.9722,112540.0
2024-06-17 09:40:00,163.19,163.43,163.11,163.33,63170.0,159.933,160.1682,159.8546,160.0702,63170.0
2024-06-17 09:45:00,163.34,163.5,163.32,163.37,81890.0,160.08,160.2368,160.0604,160.1094,81890.0
2024-06-17 09:50:00,163.38,163.55,163.29,163.31,103438.0,160.1192,160.2858,160.031,160.0506,103438.0
2024-06-17 09:55:00,163.32,163.45,163.27,163.27,38055.0,160.0604,160.1878,160.0114,160.0114,38055.0
2024-06-17 10:00:00,163.27,163.32,163.11,163.27,48901.0,160.0114,160.0604,159.8546,160.0114,48901.0
2024-06-17 10:05:00,163.28,163.42,163.28,163.41,23713.0,160.0212,160.1584,160.0212,160.1486,23713.0
2024-06-17 10:10:00,163.39,163.42,163.21,163.22,28081.0,160.129,160.1584,159.9526,159.9624,28081.0
2024-06-17 10:15:00,163.21,163.46,163.21,163.45,20403.0,159.9526,160.1976,159.9526,160.1878,20403.0
2024-06-17 10:20:00,163.46,163.46,163.23,163.25,55629.0,160.1976,160.1976,159.9722,159.9918,55629.0
2024-06-17 10:25:00,163.29,163.38,163.27,163.32,44787.0,160.031,160.1192,160.0114,160.0604,44787.0
2024-06-17 10:30:00,163.33,163.38,163.26,163.34,15182.0,160.0702,160.1192,160.0016,160.08,15182.0
2024-06-17 10:35:00,163.33,163.35,163.24,163.26,32328.0,160.0702,160.0898,159.982,160.0016,32328.0
2024-06-17 10:40:00,163.25,163.42,163.24,163.37,41554.0,159.9918,160.1584,159.982,160.1094,41554.0
2024-06-17 10:45:00,163.38,163.44,163.35,163.44,45329.0,160.1192,160.178,160.0898,160.178,45329.0
2024-06-17 10:50:00,163.45,163.48,163.41,163.46,27107.0,160.1878,160.2172,160.1486,160.1976,27107.0
2024-06-17 10:55:00,163.46,163.5,163.42,163.5,27077.0,160.1976,160.2368,160.1584,160.2368,27077.0
2024-06-17 11:00:00,163.52,163.61,163.5,163.59,25727.0,160.2564,160.3446,160.2368,160.325,25727.0
2024-06-17 11:05:00,163.6,163.62,163.55,163.58,41790.0,160.3348,160.3544,160.2858,160.3152,41790.0
2024-06-17 11:10:00,163.59,163.68,163.59,163.68,16808.0,160.325,160.4132,160.325,160.4132,16808.0
2024-06-17 11:15:00,163.68,163.79,163.66,163.77,35123.0,160.4132,160.521,160.3936,160.5014,35123.0
2024-06-17 11:20:00,163.78,163.88,163.76,163.88,9377.0,160.5112,160.6092,160.4916,160.6092,9377.0
2024-06-17 11:25:00,163.86,163.88,163.83,163.88,9011.0,160.5896,160.6092,160.5602,160.6092,9011.0
2024-06-17 11:30:00,163.87,163.87,163.75,163.76,44738.0,160.5994,160.5994,160.4818,160.4916,44738.0
2024-06-17 11:35:00,163.76,163.77,163.72,163.73,37164.0,160.4916,160.5014,160.4524,160.4622,37164.0
2024-06-17 11:40:00,163.74,163.82,163.71,163.82,21309.0,160.472,160.5504,160.4426,160.5504,21309.0
2024-06-17 11:45:00,163.82,163.84,163.75,163.78,96696.0,160.5504,160.57,160.4818,160.5112,96696.0
2024-06-17 11:50:00,163.78,163.82,163.78,163.8,10487.0,160.5112,160.5504,160.5112,160.5308,10487.0
2024-06-17 11:55:00,163.8,163.91,163.79,163.84,36692.0,160.5308,160.6386,160.521,160.57,36692.0
2024-06-17 12:00:00,163.84,163.9,163.84,163.9,8039.0,160.57,160.6288,160.57,160.6288,8039.0
2024-06-17 12:05:00,163.9,163.95,163.89,163.94,8558.0,160.6288,160.6778,160.619,160.668,8558.0
2024-06-17 12:10:00,163.94,164.03,163.93,164.02,19003.0,160.668,160.7562,160.6582,160.7464,19003.0
2024-06-17 12:15:00,164.03,164.07,163.99,164.06,165322.0,160.7562,160.7954,160.717,160.7856,165322.0
2024-06-17 12:20:00,164.06,164.17,164.04,164.16,51915.0,160.7856,160.8934,160.766,160.8836,51915.0
2024-06-17 12:25:00,164.17,164.34,164.12,164.33,28386.0,160.8934,161.06,160.8444,161.0502,28386.0
2024-06-17 12:30:00,164.33,164.35,164.24,164.32,26597.0,161.0502,161.0698,160.962,161.0404,26597.0
2024-06-17 12:35:00,164.3,164.3,164.21,164.24,8771.0,161.0208,161.0208,160.9326,160.962,8771.0
2024-06-17 12:40:00,164.23,164.26,164.18,164.19,7577.0,160.9522,160.9816,160.9032,160.913,7577.0
2024-06-17 12:45:00,164.18,164.3,164.17,164.3,13867.0,160.9032,161.0208,160.8934,161.0208,13867.0
2024-06-17 12:50:00,164.3,164.34,164.29,164.3,7780.0,161.0208,161.06,161.011,161.0208,7780.0
2024-06-17 12:55:00,164.3,164.3,164.24,164.27,29436.0,161.0208,161.0208,160.962,160.9914,29436.0
2024-06-17 13:00:00,164.27,164.35,164.26,164.34,149877.0,160.9914,161.0698,160.9816,161.06,149877.0
2024-06-17 13:05:00,164.34,164.35,164.29,164.31,28213.0,161.06,161.0698,161.011,161.0306,28213.0
2024-06-17 13:10:00,164.31,164.31,164.28,164.3,11092.0,161.0306,161.0306,161.0012,161.0208,11092.0
2024-06-17 13:15:00,164.31,164.42,164.31,164.41,11199.0,161.0306,161.1384,161.0306,161.1286,11199.0
2024-06-17 13:20:00,164.42,164.47,164.31,164.36,22317.0,161.1384,161.1874,161.0306,161.0796,22317.0
2024-06-17 13:25:00,164.36,164.41,164.35,164.39,23513.0,161.0796,161.1286,161.0698,161.109,23513.0
2024-06-17 13:30:00,164.39,164.57,164.38,164.53,85395.0,161.109,161.2854,161.0992,161.2462,85395.0
2024-06-17 13:35:00,164.55,164.62,164.54,164.61,20397.0,161.2658,161.3344,161.256,161.3246,20397.0
2024-06-17 13:40:00,164.6,164.64,164.52,164.53,9583.0,161.3148,161.354,161.2364,161.2462,9583.0
2024-06-17 13:45:00,164.53,164.56,164.51,164.53,32186.0,161.2462,161.2756,161.2266,161.2462,32186.0
2024-06-17 13:50:00,164.54,164.64,164.54,164.63,32355.0,161.256,161.354,161.256,161.3442,32355.0
2024-06-17 13:55:00,164.63,164.65,164.58,164.6,66371.0,161.3442,161.3638,161.2952,161.3148,66371.0
2024-06-17 14:00:00,164.61,164.74,164.6,164.71,40257.0,161.3246,161.452,161.3148,161.4226,40257.0
2024-06-17 14:05:00,164.72,164.89,164.72,164.89,24348.0,161.4324,161.5991,161.4324,161.5991,24348.0
2024-06-17 14:10:00,164.89,164.92,164.76,164.76,44282.0,161.5991,161.6285,161.4716,161.4716,44282.0
2024-06-17 14:15:00,164.75,164.9,164.75,164.79,35147.0,161.4618,161.6089,161.4618,161.501,35147.0
2024-06-17 14:20:00,164.8,164.9,164.77,164.89,12054.0,161.5108,161.6089,161.4814,161.5991,12054.0
2024-06-17 14:25:00,164.89,165.02,164.85,164.95,30427.0,161.5991,161.7265,161.5598,161.6579,30427.0
2024-06-17 14:30:00,164.95,165.0,164.92,164.95,15284.0,161.6579,161.7069,161.6285,161.6579,15284.0
2024-06-17 14:35:00,164.95,164.96,164.87,164.92,52920.0,161.6579,161.6677,161.5795,161.6285,52920.0
2024-06-17 14:40:00,164.92,164.93,164.85,164.86,40786.0,161.6285,161.6383,161.5598,161.5696,40786.0
2024-06-17 14:45:00,164.86,164.86,164.75,164.84,56053.0,161.5696,161.5696,161.4618,161.55,56053.0
2024-06-17 14:50:00,164.85,164.85,164.77,164.77,20892.0,161.5598,161.5598,161.4814,161.4814,20892.0
2024-06-17 14:55:00,164.78,164.81,164.74,164.79,33694.0,161.4912,161.5206,161.452,161.501,33694.0
2024-06-17 15:00:00,164.78,164.79,164.73,164.75,23652.0,161.4912,161.501,161.4422,161.4618,23652.0
2024-06-17 15:05:00,164.74,164.78,164.71,164.78,30423.0,161.452,161.4912,161.4226,161.4912,30423.0
2024-06-17 15:10:00,164.78,164.86,164.77,164.85,20447.0,161.4912,161.5696,161.4814,161.5598,20447.0
2024-06-17 15:15:00,164.84,164.91,164.8,164.87,21338.0,161.55,161.6187,161.5108,161.5795,21338.0
2024-06-17 15:20:00,164.86,164.89,164.81,164.89,31632.0,161.5696,161.5991,161.5206,161.5991,31632.0
2024-06-17 15:25:00,164.89,164.94,164.84,164.93,16036.0,161.5991,161.6481,161.55,161.6383,16036.0
2024-06-17 15:30:00,164.91,164.96,164.87,164.93,24239.0,161.6187,161.6677,161.5795,161.6383,24239.0
2024-06-17 15:35:00,164.91,164.92,164.83,164.89,38431.0,161.6187,161.6285,161.5402,161.5991,38431.0
2024-06-17 15:40:00,164.9,165.0,164.87,164.89,66236.0,161.6089,161.7069,161.5795,161.5991,66236.0
2024-06-17 15:45:00,164.88,164.9,164.79,164.81,38881.0,161.5893,161.6089,161.501,161.5206,38881.0
2024-06-17 15:50:00,164.8,164.93,164.73,164.85,94331.0,161.5108,161.6383,161.4422,161.5598,94331.0
2024-06-17 15:55:00,164.84,164.87,164.74,164.83,465244.0,161.55,161.5795,161.452,161.5402,465244.0
2024-06-18 09:30:00,164.85,165.22,164.67,165.19,224080.0,161.5598,161.9225,161.3834,161.8931,224080.0
2024-06-18 09:35:00,165.18,165.44,165.09,165.44,75141.0,161.8833,162.1381,161.7951,162.1381,75141.0
2024-06-18 09:40:00,165.45,165.67,165.27,165.29,173615.0,162.1479,162.3635,161.9715,161.9911,173615.0
2024-06-18 09:45:00,165.32,165.32,165.17,165.25,161111.0,162.0205,162.0205,161.8735,161.9519,161111.0
2024-06-18 09:50:00,165.25,165.37,165.24,165.28,168256.0,161.9519,162.0695,161.9421,161.9813,168256.0
2024-06-18 09:55:00,165.28,165.3,164.96,165.03,127715.0,161.9813,162.0009,161.6677,161.7363,127715.0
2024-06-18 10:00:00,165.02,165.19,165.01,165.1,206373.0,161.7265,161.8931,161.7167,161.8049,206373.0
2024-06-18 10:05:00,165.11,165.11,164.95,165.0,199719.0,161.8147,161.8147,161.6579,161.7069,199719.0
2024-06-18 10:10:00,164.99,165.02,164.91,164.92,79389.0,161.6971,161.7265,161.6187,161.6285,79389.0
2024-06-18 10:15:00,164.91,165.0,164.91,164.98,135207.0,161.6187,161.7069,161.6187,161.6873,135207.0
2024-06-18 10:20:00,164.97,165.01,164.87,164.87,32671.0,161.6775,161.7167,161.5795,161.5795,32671.0
2024-06-18 10:25:00,164.87,165.06,164.85,164.99,36041.0,161.5795,161.7657,161.5598,161.6971,36041.0
2024-06-18 10:30:00,164.97,165.16,164.95,165.09,58935.0,161.6775,161.8637,161.6579,161.7951,58935.0
2024-06-18 10:35:00,165.09,165.11,164.98,165.03,31562.0,161.7951,161.8147,161.6873,161.7363,31562.0
2024-06-18 10:40:00,165.03,165.06,164.96,165.03,60614.0,161.7363,161.7657,161.6677,161.7363,60614.0
2024-06-18 10:45:00,165.02,165.06,164.99,165.02,91153.0,161.7265,161.7657,161.6971,161.7265,91153.0
2024-06-18 10:50:00,165.02,165.05,164.9,164.96,93386.0,161.7265,161.7559,161.6089,161.6677,93386.0
2024-06-18 10:55:00,164.96,164.98,164.87,164.93,57090.0,161.6677,161.6873,161.5795,161.6383,57090.0
2024-06-18 11:00:00,164.93,164.98,164.88,164.89,27948.0,161.6383,161.6873,161.5893,161.5991,27948.0
2024-06-18 11:05:00,164.88,164.99,164.85,164.97,47610.0,161.5893,161.6971,161.5598,161.6775,47610.0
2024-06-18 11:10:00,164.97,165.12,164.95,165.12,60588.0,161.6775,161.8245,161.6579,161.8245,60588.0
2024-06-18 11:15:00,165.11,165.16,165.1,165.15,22476.0,161.8147,161.8637,161.8049,161.8539,22476.0
2024-06-18 11:20:00,165.15,165.19,165.08,165.09,18594.0,161.8539,161.8931,161.7853,161.7951,18594.0
2024-06-18 11:25:00,165.09,165.1,165.0,165.03,18871.0,161.7951,161.8049,161.7069,161.7363,18871.0
2024-06-18 11:30:00,165.03,165.07,165.02,165.07,19592.0,161.7363,161.7755,161.7265,161.7755,19592.0
2024-06-18 11:35:00,165.08,165.12,165.07,165.11,19256.0,161.7853,161.8245,161.7755,161.8147,19256.0
2024-06-18 11:40:00,165.11,165.16,165.09,165.13,14505.0,161.8147,161.8637,161.7951,161.8343,14505.0
2024-06-18 11:45:00,165.13,165.24,165.13,165.24,25403.0,161.8343,161.9421,161.8343,161.9421,25403.0
2024-06-18 11:50:00,165.24,165.25,165.19,165.25,12639.0,161.9421,161.9519,161.8931,161.9519,12639.0
2024-06-18 11:55:00,165.25,165.27,165.19,165.25,15883.0,161.9519,161.9715,161.8931,161.9519,15883.0
2024-06-18 12:00:00,165.25,165.31,165.25,165.3,13401.0,161.9519,162.0107,161.9519,162.0009,13401.0
2024-06-18 12:05:00,165.3,165.36,165.29,165.34,53627.0,162.0009,162.0597,161.9911,162.0401,53627.0
2024-06-18 12:10:00,165.34,165.37,165.3,165.34,58410.0,162.0401,162.0695,162.0009,162.0401,58410.0
2024-06-18 12:15:00,165.34,165.36,165.27,165.29,67258.0,162.0401,162.0597,161.9715,161.9911,67258.0
2024-06-18 12:20:00,165.29,165.34,165.27,165.34,60869.0,161.9911,162.0401,161.9715,162.0401,60869.0
2024-06-18 12:25:00,165.34,165.36,165.23,165.23,22131.0,162.0401,162.0597,161.9323,161.9323,22131.0
2024-06-18 12:30:00,165.23,165.24,165.15,165.21,42261.0,161.9323,161.9421,161.8539,161.9127,42261.0
2024-06-18 12:35:00,165.22,165.23,165.17,165.22,18803.0,161.9225,161.9323,161.8735,161.9225,18803.0
2024-06-18 12:40:00,165.22,165.33,165.22,165.3,26348.0,161.9225,162.0303,161.9225,162.0009,26348.0
2024-06-18 12:45:00,165.29,165.29,165.24,165.25,21120.0,161.9911,161.9911,161.9421,161.9519,21120.0
2024-06-18 12:50:00,165.24,165.29,165.21,165.22,34484.0,161.9421,161.9911,161.9127,161.9225,34484.0
2024-06-18 12:55:00,165.22,165.24,165.2,165.2,15103.0,161.9225,161.9421,161.9029,161.9029,15103.0
2024-06-18 13:00:00,165.19,165.2,165.08,165.15,48605.0,161.8931,161.9029,161.7853,161.8539,48605.0
2024-06-18 13:05:00,165.16,165.17,165.07,165.16,14101.0,161.8637,161.8735,161.7755,161.8637,14101.0
2024-06-18 13:10:00,165.16,165.23,165.12,165.23,10079.0,161.8637,161.9323,161.8245,161.9323,10079.0
2024-06-18 13:15:00,165.24,165.25,165.15,165.24,18599.0,161.9421,161.9519,161.8539,161.9421,18599.0
2024-06-18 13:20:00,165.24,165.27,165.18,165.23,43579.0,161.9421,161.9715,161.8833,161.9323,43579.0
2024-06-18 13:25:00,165.23,165.24,165.18,165.2,14835.0,161.9323,161.9421,161.8833,161.9029,14835.0
2024-06-18 13:30:00,165.19,165.22,165.15,165.22,18858.0,161.8931,161.9225,161.8539,161.9225,18858.0
2024-06-18 13:35:00,165.21,165.28,165.21,165.26,100170.0,161.9127,161.9813,161.9127,161.9617,100170.0
2024-06-18 13:40:00,165.26,165.28,165.23,165.25,14337.0,161.9617,161.9813,161.9323,161.9519,14337.0
2024-06-18 13:45:00,165.27,165.34,165.27,165.33,31918.0,161.9715,162.0401,161.9715,162.0303,31918.0
2024-06-18 13:50:00,165.33,165.36,165.26,165.27,10665.0,162.0303,162.0597,161.9617,161.9715,10665.0
2024-06-18 13:55:00,165.28,165.32,165.26,165.27,12746.0,161.9813,162.0205,161.9617,161.9715,12746.0
2024-06-18 14:00:00,165.27,165.27,165.04,165.19,23441.0,161.9715,161.9715,161.7461,161.8931,23441.0
2024-06-18 14:05:00,165.19,165.29,165.19,165.28,129601.0,161.8931,161.9911,161.8931,161.9813,129601.0
2024-06-18 14:10:00,165.28,165.35,165.26,165.26,36473.0,161.9813,162.0499,161.9617,161.9617,36473.0
2024-06-18 14:15:00,165.25,165.26,165.16,165.19,56400.0,161.9519,161.9617,161.8637,161.8931,56400.0
2024-06-18 14:20:00,165.18,165.22,165.16,165.17,95519.0,161.8833,161.9225,161.8637,161.8735,95519.0
2024-06-18 14:25:00,165.17,165.29,165.13,165.22,40482.0,161.8735,161.9911,161.8343,161.9225,40482.0
2024-06-18 14:30:00,165.24,165.27,165.22,165.25,14881.0,161.9421,161.9715,161.9225,161.9519,14881.0
2024-06-18 14:35:00,165.25,165.26,165.16,165.19,16169.0,161.9519,161.9617,161.8637,161.8931,16169.0
2024-06-18 14:40:00,165.19,165.3,165.18,165.26,13868.0,161.8931,162.0009,161.8833,161.9617,13868.0
2024-06-18 14:45:00,165.27,165.3,165.24,165.24,301704.0,161.9715,162.0009,161.9421,161.9421,301704.0
2024-06-18 14:50:00,165.25,165.27,165.19,165.21,92527.0,161.9519,161.9715,161.8931,161.9127,92527.0
2024-06-18 14:55:00,165.22,165.25,165.18,165.25,69820.0,161.9225,161.9519,161.8833,161.9519,69820.0
2024-06-18 15:00:00,165.22,165.23,165.05,165.11,30123.0,161.9225,161.9323,161.7559,161.8147,30123.0
2024-06-18 15:05:00,165.11,165.12,165.04,165.07,28419.0,161.8147,161.8245,161.7461,161.7755,28419.0
2024-06-18 15:10:00,165.08,165.11,165.03,165.09,8488.0,161.7853,161.8147,161.7363,161.7951,8488.0
2024-06-18 15:15:00,165.08,165.12,165.08,165.1,29428.0,161.7853,161.8245,161.7853,161.8049,29428.0
2024-06-18 15:20:00,165.09,165.13,165.09,165.13,14262.0,161.7951,161.8343,161.7951,161.8343,14262.0
2024-06-18 15:25:00,165.13,165.2,165.11,165.13,49662.0,161.8343,161.9029,161.8147,161.8343,49662.0
2024-06-18 15:30:00,165.12,165.2,165.07,165.19,21104.0,161.8245,161.9029,161.7755,161.8931,21104.0
2024-06-18 15:35:00,165.2,165.25,165.18,165.21,37543.0,161.9029,161.9519,161.8833,161.9127,37543.0
2024-06-18 15:40:00,165.21,165.27,165.19,165.22,32697.0,161.9127,161.9715,161.8931,161.9225,32697.0
2024-06-18 15:45:00,165.23,165.27,165.17,165.17,50793.0,161.9323,161.9715,161.8735,161.8735,50793.0
2024-06-18 15:50:00,165.16,165.31,165.16,165.28,89908.0,161.8637,162.0107,161.8637,161.9813,89908.0
2024-06-18 15:55:00,165.29,165.31,165.19,165.31,1078981.0,161.9911,162.0107,161.8931,162.0107,1078981.0
2024-06-20 09:30:00,165.24,165.31,165.0,165.3,377809.0,161.9421,162.0107,161.7069,162.0009,377809.0
2024-06-20 09:35:00,165.3,165.35,165.09,165.13,112587.0,162.0009,162.0499,161.7951,161.8343,112587.0
2024-06-20 09:40:00,165.13,165.41,165.09,165.34,144027.0,161.8343,162.1087,161.7951,162.0401,144027.0
2024-06-20 09:45:00,165.34,165.57,165.34,165.47,126813.0,162.0401,162.2655,162.0401,162.1675,126813.0
2024-06-20 09:50:00,165.48,165.61,165.47,165.52,287695.0,162.1773,162.3047,162.1675,162.2165,287695.0
2024-06-20 09:55:00,165.51,165.52,165.34,165.37,63261.0,162.2067,162.2165,162.0401,162.0695,63261.0
2024-06-20 10:00:00,165.37,165.49,165.35,165.45,166604.0,162.0695,162.1871,162.0499,162.1479,166604.0
2024-06-20 10:05:00,165.45,165.5,165.33,165.33,94068.0,162.1479,162.1969,162.0303,162.0303,94068.0
2024-06-20 10:10:00,165.33,165.5,165.29,165.47,175612.0,162.0303,162.1969,161.9911,162.1675,175612.0
2024-06-20 10:15:00,165.49,165.66,165.45,165.61,85413.0,162.1871,162.3537,162.1479,162.3047,85413.0
2024-06-20 10:20:00,165.62,165.67,165.58,165.58,126472.0,162.3145,162.3635,162.2753,162.2753,126472.0
2024-06-20 10:25:00,165.57,165.67,165.55,165.63,37119.0,162.2655,162.3635,162.2459,162.3243,37119.0
2024-06-20 10:30:00,165.62,165.63,165.45,165.47,54296.0,162.3145,162.3243,162.1479,162.1675,54296.0
2024-06-20 10:35:00,165.47,165.48,165.39,165.44,23557.0,162.1675,162.1773,162.0891,162.1381,23557.0
2024-06-20 10:40:00,165.44,165.45,165.26,165.33,28279.0,162.1381,162.1479,161.9617,162.0303,28279.0
2024-06-20 10:45:00,165.33,165.36,165.3,165.34,27276.0,162.0303,162.0597,162.0009,162.0401,27276.0
2024-06-20 10:50:00,165.35,165.38,165.32,165.34,33331.0,162.0499,162.0793,162.0205,162.0401,33331.0
2024-06-20 10:55:00,165.33,165.38,165.29,165.35,59356.0,162.0303,162.0793,161.9911,162.0499,59356.0
2024-06-20 11:00:00,165.36,165.43,165.33,165.4,19888.0,162.0597,162.1283,162.0303,162.0989,19888.0
2024-06-20 11:05:00,165.4,165.44,165.38,165.42,26624.0,162.0989,162.1381,162.0793,162.1185,26624.0
2024-06-20 11:10:00,165.43,165.54,165.41,165.53,10260.0,162.1283,162.2361,162.1087,162.2263,10260.0
2024-06-20 11:15:00,165.53,165.54,165.43,165.43,18777.0,162.2263,162.2361,162.1283,162.1283,18777.0
2024-06-20 11:20:00,165.43,165.43,165.27,165.33,208304.0,162.1283,162.1283,161.9715,162.0303,208304.0
2024-06-20 11:25:00,165.32,165.32,165.25,165.3,12990.0,162.0205,162.0205,161.9519,162.0009,12990.0
2024-06-20 11:30:00,165.3,165.36,165.25,165.35,22219.0,162.0009,162.0597,161.9519,162.0499,22219.0
2024-06-20 11:35:00,165.36,165.36,165.19,165.19,13747.0,162.0597,162.0597,161.8931,161.8931,13747.0
2024-06-20 11:40:00,165.19,165.28,165.18,165.19,16646.0,161.8931,161.9813,161.8833,161.8931,16646.0
2024-06-20 11:45:00,165.2,165.25,165.18,165.2,15621.0,161.9029,161.9519,161.8833,161.9029,15621.0
2024-06-20 11:50:00,165.21,165.29,165.21,165.22,23967.0,161.9127,161.9911,161.9127,161.9225,23967.0
2024-06-20 11:55:00,165.22,165.25,165.16,165.17,20945.0,161.9225,161.9519,161.8637,161.8735,20945.0
2024-06-20 12:00:00,165.16,165.23,165.15,165.19,26935.0,161.8637,161.9323,161.8539,161.8931,26935.0
2024-06-20 12:05:00,165.2,165.25,165.18,165.22,13926.0,161.9029,161.9519,161.8833,161.9225,13926.0
2024-06-20 12:10:00,165.22,165.31,165.22,165.31,15290.0,161.9225,162.0107,161.9225,162.0107,15290.0
2024-06-20 12:15:00,165.33,165.35,165.3,165.33,53569.0,162.0303,162.0499,162.0009,162.0303,53569.0
2024-06-20 12:20:00,165.33,165.39,165.15,165.15,63824.0,162.0303,162.0891,161.8539,161.8539,63824.0
2024-06-20 12:25:00,165.17,165.26,165.17,165.18,25218.0,161.8735,161.9617,161.8735,161.8833,25218.0
2024-06-20 12:30:00,165.18,165.25,165.05,165.18,129832.0,161.8833,161.9519,161.7559,161.8833,129832.0
2024-06-20 12:35:00,165.17,165.21,165.11,165.16,88680.0,161.8735,161.9127,161.8147,161.8637,88680.0
2024-06-20 12:40:00,165.16,165.29,165.16,165.23,24916.0,161.8637,161.9911,161.8637,161.9323,24916.0
2024-06-20 12:45:00,165.24,165.3,165.23,165.26,20941.0,161.9421,162.0009,161.9323,161.9617,20941.0
2024-06-20 12:50:00,165.26,165.34,165.23,165.3,18909.0,161.9617,162.0401,161.9323,162.0009,18909.0
2024-06-20 12:55:00,165.3,165.35,165.28,165.3,69457.0,162.0009,162.0499,161.9813,162.0009,69457.0
2024-06-20 13:00:00,165.29,165.3,165.18,165.25,40497.0,161.9911,162.0009,161.8833,161.9519,40497.0
2024-06-20 13:05:00,165.25,165.28,165.08,165.1,62864.0,161.9519,161.9813,161.7853,161.8049,62864.0
2024-06-20 13:10:00,165.11,165.27,165.11,165.24,44180.0,161.8147,161.9715,161.8147,161.9421,44180.0
2024-06-20 13:15:00,165.25,165.29,165.21,165.21,22203.0,161.9519,161.9911,161.9127,161.9127,22203.0
2024-06-20 13:20:00,165.21,165.21,165.12,165.15,19859.0,161.9127,161.9127,161.8245,161.8539,19859.0
2024-06-20 13:25:00,165.15,165.17,165.1,165.17,30515.0,161.8539,161.8735,161.8049,161.8735,30515.0
2024-06-20 13:30:00,165.18,165.21,165.05,165.16,30577.0,161.8833,161.9127,161.7559,161.8637,30577.0
2024-06-20 13:35:00,165.16,165.18,165.08,165.14,56228.0,161.8637,161.8833,161.7853,161.8441,56228.0
2024-06-20 13:40:00,165.15,165.38,165.15,165.36,41189.0,161.8539,162.0793,161.8539,162.0597,41189.0
2024-06-20 13:45:00,165.37,165.37,165.27,165.36,46788.0,162.0695,162.0695,161.9715,162.0597,46788.0
2024-06-20 13:50:00,165.36,165.43,165.33,165.43,57123.0,162.0597,162.1283,162.0303,162.1283,57123.0
2024-06-20 13:55:00,165.43,165.53,165.42,165.51,37011.0,162.1283,162.2263,162.1185,162.2067,37011.0
2024-06-20 14:00:00,165.5,165.62,165.49,165.62,48401.0,162.1969,162.3145,162.1871,162.3145,48401.0
2024-06-20 14:05:00,165.63,165.63,165.53,165.55,126238.0,162.3243,162.3243,162.2263,162.2459,126238.0
2024-06-20 14:10:00,165.54,165.58,165.49,165.54,42575.0,162.2361,162.2753,162.1871,162.2361,42575.0
2024-06-20 14:15:00,165.53,165.6,165.52,165.58,20126.0,162.2263,162.2949,162.2165,162.2753,20126.0
2024-06-20 14:20:00,165.56,165.61,165.48,165.6,15307.0,162.2557,162.3047,162.1773,162.2949,15307.0
2024-06-20 14:25:00,165.61,165.67,165.58,165.64,48568.0,162.3047,162.3635,162.2753,162.3341,48568.0
2024-06-20 14:30:00,165.65,165.69,165.55,165.56,58306.0,162.3439,162.3831,162.2459,162.2557,58306.0
2024-06-20 14:35:00,165.56,165.58,165.49,165.5,43197.0,162.2557,162.2753,162.1871,162.1969,43197.0
2024-06-20 14:40:00,165.52,165.56,165.47,165.5,12311.0,162.2165,162.2557,162.1675,162.1969,12311.0
2024-06-20 14:45:00,165.51,165.61,165.5,165.61,31417.0,162.2067,162.3047,162.1969,162.3047,31417.0
2024-06-20 14:50:00,165.61,165.62,165.55,165.61,36570.0,162.3047,162.3145,162.2459,162.3047,36570.0
2024-06-20 14:55:00,165.6,165.67,165.56,165.58,22529.0,162.2949,162.3635,162.2557,162.2753,22529.0
2024-06-20 15:00:00,165.57,165.61,165.29,165.41,51044.0,162.2655,162.3047,161.9911,162.1087,51044.0
2024-06-20 15:05:00,165.4,165.41,165.32,165.4,20516.0,162.0989,162.1087,162.0205,162.0989,20516.0
2024-06-20 15:10:00,165.4,165.44,165.36,165.43,23921.0,162.0989,162.1381,162.0597,162.1283,23921.0
2024-06-20 15:15:00,165.42,165.46,165.39,165.41,94964.0,162.1185,162.1577,162.0891,162.1087,94964.0
2024-06-20 15:20:00,165.41,165.45,165.27,165.31,52386.0,162.1087,162.1479,161.9715,162.0107,52386.0
2024-06-20 15:25:00,165.31,165.55,165.31,165.54,42799.0,162.0107,162.2459,162.0107,162.2361,42799.0
2024-06-20 15:30:00,165.53,165.53,165.36,165.52,121530.0,162.2263,162.2263,162.0597,162.2165,121530.0
2024-06-20 15:35:00,165.51,165.54,165.3,165.42,71773.0,162.2067,162.2361,162.0009,162.1185,71773.0
2024-06-20 15:40:00,165.43,165.45,165.34,165.38,70281.0,162.1283,162.1479,162.0401,162.0793,70281.0
2024-06-20 15:45:00,165.38,165.49,165.33,165.34,65026.0,162.0793,162.1871,162.0303,162.0401,65026.0
2024-06-20 15:50:00,165.35,165.65,165.3,165.64,156164.0,162.0499,162.3439,162.0009,162.3341,156164.0
2024-06-20 15:55:00,165.63,165.63,165.31,165.41,181942.0,162.3243,162.3243,162.0107,162.1087,181942.0
2024-06-21 09:30:00,165.5,165.62,165.13,165.14,147508.0,162.1969,162.3145,161.8343,161.8441,147508.0
2024-06-21 09:35:00,165.1,165.39,165.02,165.15,69702.0,161.8049,162.0891,161.7265,161.8539,69702.0
2024-06-21 09:40:00,165.15,165.15,164.86,164.91,50534.0,161.8539,161.8539,161.5696,161.6187,50534.0
2024-06-21 09:45:00,164.87,165.24,164.62,165.22,139601.0,161.5795,161.9421,161.3344,161.9225,139601.0
2024-06-21 09:50:00,165.23,165.35,165.09,165.22,95012.0,161.9323,162.0499,161.7951,161.9225,95012.0
2024-06-21 09:55:00,165.22,165.38,165.1,165.17,58070.0,161.9225,162.0793,161.8049,161.8735,58070.0
2024-06-21 10:00:00,165.17,165.34,165.13,165.25,144214.0,161.8735,162.0401,161.8343,161.9519,144214.0
2024-06-21 10:05:00,165.25,165.33,165.18,165.33,52089.0,161.9519,162.0303,161.8833,162.0303,52089.0
2024-06-21 10:10:00,165.34,165.36,165.29,165.34,53099.0,162.0401,162.0597,161.9911,162.0401,53099.0
2024-06-21 10:15:00,165.34,165.37,165.25,165.34,39713.0,162.0401,162.0695,161.9519,162.0401,39713.0
2024-06-21 10:20:00,165.34,165.44,165.33,165.4,83621.0,162.0401,162.1381,162.0303,162.0989,83621.0
2024-06-21 10:25:00,165.39,165.51,165.39,165.49,68622.0,162.0891,162.2067,162.0891,162.1871,68622.0
2024-06-21 10:30:00,165.47,165.48,165.31,165.34,66959.0,162.1675,162.1773,162.0107,162.0401,66959.0
2024-06-21 10:35:00,165.34,165.45,165.3,165.3,50473.0,162.0401,162.1479,162.0009,162.0009,50473.0
2024-06-21 10:40:00,165.3,165.39,165.29,165.31,28199.0,162.0009,162.0891,161.9911,162.0107,28199.0
2024-06-21 10:45:00,165.31,165.48,165.31,165.48,76120.0,162.0107,162.1773,162.0107,162.1773,76120.0
2024-06-21 10:50:00,165.47,165.52,165.42,165.45,19562.0,162.1675,162.2165,162.1185,162.1479,19562.0
2024-06-21 10:55:00,165.45,165.47,165.39,165.39,26389.0,162.1479,162.1675,162.0891,162.0891,26389.0
2024-06-21 11:00:00,165.39,165.46,165.37,165.4,19364.0,162.0891,162.1577,162.0695,162.0989,19364.0
2024-06-21 11:05:00,165.39,165.45,165.38,165.4,18083.0,162.0891,162.1479,162.0793,162.0989,18083.0
2024-06-21 11:10:00,165.39,165.42,165.35,165.38,11672.0,162.0891,162.1185,162.0499,162.0793,11672.0
2024-06-21 11:15:00,165.38,165.38,165.3,165.34,31106.0,162.0793,162.0793,162.0009,162.0401,31106.0
2024-06-21 11:20:00,165.34,165.35,165.21,165.21,16490.0,162.0401,162.0499,161.9127,161.9127,16490.0
2024-06-21 11:25:00,165.21,165.22,165.15,165.18,11921.0,161.9127,161.9225,161.8539,161.8833,11921.0
2024-06-21 11:30:00,165.18,165.18,165.11,165.17,20571.0,161.8833,161.8833,161.8147,161.8735,20571.0
2024-06-21 11:35:00,165.16,165.23,165.14,165.15,20099.0,161.8637,161.9323,161.8441,161.8539,20099.0
2024-06-21 11:40:00,165.15,165.17,165.05,165.07,10418.0,161.8539,161.8735,161.7559,161.7755,10418.0
2024-06-21 11:45:00,165.06,165.15,165.03,165.13,24399.0,161.7657,161.8539,161.7363,161.8343,24399.0
2024-06-21 11:50:00,165.14,165.19,165.14,165.19,31442.0,161.8441,161.8931,161.8441,161.8931,31442.0
2024-06-21 11:55:00,165.18,165.26,165.18,165.26,7215.0,161.8833,161.9617,161.8833,161.9617,7215.0
2024-06-21 12:00:00,165.27,165.29,165.19,165.23,26486.0,161.9715,161.9911,161.8931,161.9323,26486.0
2024-06-21 12:05:00,165.21,165.21,165.15,165.18,13052.0,161.9127,161.9127,161.8539,161.8833,13052.0
2024-06-21 12:10:00,165.18,165.23,165.18,165.2,20664.0,161.8833,161.9323,161.8833,161.9029,20664.0
2024-06-21 12:15:00,165.21,165.23,165.17,165.2,15168.0,161.9127,161.9323,161.8735,161.9029,15168.0
2024-06-21 12:20:00,165.19,165.21,165.17,165.19,11901.0,161.8931,161.9127,161.8735,161.8931,11901.0
2024-06-21 12:25:00,165.19,165.22,165.16,165.19,18049.0,161.8931,161.9225,161.8637,161.8931,18049.0
2024-06-21 12:30:00,165.21,165.24,165.18,165.21,15121.0,161.9127,161.9421,161.8833,161.9127,15121.0
2024-06-21 12:35:00,165.21,165.25,165.2,165.23,7418.0,161.9127,161.9519,161.9029,161.9323,7418.0
2024-06-21 12:40:00,165.24,165.31,165.24,165.26,12976.0,161.9421,162.0107,161.9421,161.9617,12976.0
2024-06-21 12:45:00,165.26,165.29,165.23,165.28,22995.0,161.9617,161.9911,161.9323,161.9813,22995.0
2024-06-21 12:50:00,165.29,165.35,165.23,165.35,14389.0,161.9911,162.0499,161.9323,162.0499,14389.0
2024-06-21 12:55:00,165.33,165.33,165.27,165.31,8060.0,162.0303,162.0303,161.9715,162.0107,8060.0
2024-06-21 13:00:00,165.28,165.32,165.24,165.32,6832.0,161.9813,162.0205,161.9421,162.0205,6832.0
2024-06-21 13:05:00,165.32,165.35,165.3,165.31,6142.0,162.0205,162.0499,162.0009,162.0107,6142.0
2024-06-21 13:10:00,165.32,165.33,165.26,165.29,86358.0,162.0205,162.0303,161.9617,161.9911,86358.0
2024-06-21 13:15:00,165.29,165.32,165.27,165.27,9539.0,161.9911,162.0205,161.9715,161.9715,9539.0
2024-06-21 13:20:00,165.24,165.29,165.2,165.21,59904.0,161.9421,161.9911,161.9029,161.9127,59904.0
2024-06-21 13:25:00,165.22,165.25,165.2,165.23,8143.0,161.9225,161.9519,161.9029,161.9323,8143.0
2024-06-21 13:30:00,165.19,165.24,165.17,165.2,11993.0,161.8931,161.9421,161.8735,161.9029,11993.0
2024-06-21 13:35:00,165.2,165.26,165.15,165.26,14685.0,161.9029,161.9617,161.8539,161.9617,14685.0
2024-06-21 13:40:00,165.26,165.29,165.2,165.22,32549.0,161.9617,161.9911,161.9029,161.9225,32549.0
2024-06-21 13:45:00,165.22,165.23,165.19,165.21,7873.0,161.9225,161.9323,161.8931,161.9127,7873.0
2024-06-21 13:50:00,165.22,165.33,165.21,165.33,16741.0,161.9225,162.0303,161.9127,162.0303,16741.0
2024-06-21 13:55:00,165.34,165.34,165.24,165.25,18323.0,162.0401,162.0401,161.9421,161.9519,18323.0
2024-06-21 14:00:00,165.23,165.24,165.17,165.2,22985.0,161.9323,161.9421,161.8735,161.9029,22985.0
2024-06-21 14:05:00,165.2,165.29,165.18,165.29,24872.0,161.9029,161.9911,161.8833,161.9911,24872.0
2024-06-21 14:10:00,165.29,165.34,165.28,165.28,10991.0,161.9911,162.0401,161.9813,161.9813,10991.0
2024-06-21 14:15:00,165.29,165.39,165.29,165.37,52121.0,161.9911,162.0891,161.9911,162.0695,52121.0
2024-06-21 14:20:00,165.37,165.4,165.29,165.33,18362.0,162.0695,162.0989,161.9911,162.0303,18362.0
2024-06-21 14:25:00,165.34,165.39,165.33,165.38,13421.0,162.0401,162.0891,162.0303,162.0793,13421.0
2024-06-21 14:30:00,165.37,165.4,165.32,165.33,29952.0,162.0695,162.0989,162.0205,162.0303,29952.0
2024-06-21 14:35:00,165.34,165.37,165.27,165.3,20360.0,162.0401,162.0695,161.9715,162.0009,20360.0
2024-06-21 14:40:00,165.3,165.33,165.22,165.28,44644.0,162.0009,162.0303,161.9225,161.9813,44644.0
2024-06-21 14:45:00,165.29,165.31,165.23,165.25,26095.0,161.9911,162.0107,161.9323,161.9519,26095.0
2024-06-21 14:50:00,165.24,165.29,165.21,165.29,14301.0,161.9421,161.9911,161.9127,161.9911,14301.0
2024-06-21 14:55:00,165.28,165.33,165.27,165.3,16434.0,161.9813,162.0303,161.9715,162.0009,16434.0
2024-06-21 15:00:00,165.31,165.38,165.3,165.37,5811.0,162.0107,162.0793,162.0009,162.0695,5811.0
2024-06-21 15:05:00,165.37,165.43,165.32,165.32,9843.0,162.0695,162.1283,162.0205,162.0205,9843.0
2024-06-21 15:10:00,165.32,165.39,165.31,165.32,14248.0,162.0205,162.0891,162.0107,162.0205,14248.0
2024-06-21 15:15:00,165.31,165.4,165.31,165.37,35611.0,162.0107,162.0989,162.0107,162.0695,35611.0
2024-06-21 15:20:00,165.37,165.37,165.31,165.36,11780.0,162.0695,162.0695,162.0107,162.0597,11780.0
2024-06-21 15:25:00,165.36,165.37,165.3,165.31,28901.0,162.0597,162.0695,162.0009,162.0107,28901.0
2024-06-21 15:30:00,165.31,165.37,165.29,165.36,15892.0,162.0107,162.0695,161.9911,162.0597,15892.0
2024-06-21 15:35:00,165.35,165.44,165.33,165.39,17712.0,162.0499,162.1381,162.0303,162.0891,17712.0
2024-06-21 15:40:00,165.38,165.41,165.34,165.4,24762.0,162.0793,162.1087,162.0401,162.0989,24762.0
2024-06-21 15:45:00,165.39,165.39,165.31,165.33,33132.0,162.0891,162.0891,162.0107,162.0303,33132.0
2024-06-21 15:50:00,165.33,165.7,165.33,165.67,90058.0,162.0303,162.3929,162.0303,162.3635,90058.0
2024-06-21 15:55:00,165.66,165.67,165.52,165.52,183761.0,162.3537,162.3635,162.2165,162.2165,183761.0
2024-06-24 09:30:00,165.29,165.29,164.85,164.96,131659.0,162.6396,162.6396,162.2066,162.3149,131659.0
2024-06-24 09:35:00,164.94,165.38,164.94,165.36,148976.0,162.2952,162.7281,162.2952,162.7084,148976.0
2024-06-24 09:40:00,165.37,165.48,165.16,165.18,56431.0,162.7183,162.8265,162.5116,162.5313,56431.0
2024-06-24 09:45:00,165.17,165.55,165.11,165.55,46315.0,162.5215,162.8954,162.4624,162.8954,46315.0
2024-06-24 09:50:00,165.58,165.75,165.56,165.72,62913.0,162.9249,163.0922,162.9052,163.0627,62913.0
2024-06-24 09:55:00,165.72,165.92,165.7,165.84,151863.0,163.0627,163.2595,163.043,163.1807,151863.0
2024-06-24 10:00:00,165.84,165.94,165.75,165.88,84847.0,163.1807,163.2791,163.0922,163.2201,84847.0
2024-06-24 10:05:00,165.89,166.13,165.86,166.1,127910.0,163.2299,163.4661,163.2004,163.4366,127910.0
2024-06-24 10:10:00,166.09,166.2,166.0,166.2,91531.0,163.4267,163.535,163.3382,163.535,91531.0
2024-06-24 10:15:00,166.19,166.2,165.98,166.06,63661.0,163.5251,163.535,163.3185,163.3972,63661.0
2024-06-24 10:20:00,166.08,166.31,166.08,166.29,67378.0,163.4169,163.6432,163.4169,163.6235,67378.0
2024-06-24 10:25:00,166.3,166.31,166.07,166.13,40116.0,163.6334,163.6432,163.4071,163.4661,40116.0
2024-06-24 10:30:00,166.13,166.24,166.13,166.24,38973.0,163.4661,163.5743,163.4661,163.5743,38973.0
2024-06-24 10:35:00,166.23,166.35,166.18,166.34,68282.0,163.5645,163.6826,163.5153,163.6727,68282.0
2024-06-24 10:40:00,166.32,166.52,166.27,166.48,81211.0,163.653,163.8498,163.6038,163.8105,81211.0
2024-06-24 10:45:00,166.48,166.57,166.41,166.5,324440.0,163.8105,163.899,163.7416,163.8302,324440.0
2024-06-24 10:50:00,166.49,166.49,166.32,166.4,53230.0,163.8203,163.8203,163.653,163.7318,53230.0
2024-06-24 10:55:00,166.39,166.53,166.35,166.47,59122.0,163.7219,163.8597,163.6826,163.8006,59122.0
2024-06-24 11:00:00,166.47,166.52,166.44,166.48,135941.0,163.8006,163.8498,163.7711,163.8105,135941.0
2024-06-24 11:05:00,166.48,166.48,166.38,166.41,25733.0,163.8105,163.8105,163.7121,163.7416,25733.0
2024-06-24 11:10:00,166.42,166.42,166.37,166.4,42242.0,163.7514,163.7514,163.7022,163.7318,42242.0
2024-06-24 11:15:00,166.4,166.43,166.34,166.42,22954.0,163.7318,163.7613,163.6727,163.7514,22954.0
2024-06-24 11:20:00,166.42,166.44,166.36,166.41,29940.0,163.7514,163.7711,163.6924,163.7416,29940.0
2024-06-24 11:25:00,166.41,166.47,166.38,166.43,41505.0,163.7416,163.8006,163.7121,163.7613,41505.0
2024-06-24 11:30:00,166.41,166.46,166.34,166.36,103252.0,163.7416,163.7908,163.6727,163.6924,103252.0
2024-06-24 11:35:00,166.35,166.39,166.3,166.31,88577.0,163.6826,163.7219,163.6334,163.6432,88577.0
2024-06-24 11:40:00,166.31,166.33,166.21,166.22,40213.0,163.6432,163.6629,163.5448,163.5546,40213.0
2024-06-24 11:45:00,166.22,166.24,166.17,166.19,57957.0,163.5546,163.5743,163.5054,163.5251,57957.0
2024-06-24 11:50:00,166.19,166.27,166.16,166.25,39264.0,163.5251,163.6038,163.4956,163.5842,39264.0
2024-06-24 11:55:00,166.25,166.31,166.21,166.29,46322.0,163.5842,163.6432,163.5448,163.6235,46322.0
2024-06-24 12:00:00,166.28,166.31,166.24,166.24,60299.0,163.6137,163.6432,163.5743,163.5743,60299.0
2024-06-24 12:05:00,166.25,166.3,166.22,166.3,45235.0,163.5842,163.6334,163.5546,163.6334,45235.0
2024-06-24 12:10:00,166.3,166.33,166.29,166.32,121231.0,163.6334,163.6629,163.6235,163.653,121231.0
2024-06-24 12:15:00,166.32,166.36,166.29,166.36,70328.0,163.653,163.6924,163.6235,163.6924,70328.0
2024-06-24 12:20:00,166.35,166.39,166.31,166.37,98331.0,163.6826,163.7219,163.6432,163.7022,98331.0
2024-06-24 12:25:00,166.37,166.38,166.31,166.33,65389.0,163.7022,163.7121,163.6432,163.6629,65389.0
2024-06-24 12:30:00,166.33,166.35,166.27,166.27,52066.0,163.6629,163.6826,163.6038,163.6038,52066.0
2024-06-24 12:35:00,166.27,166.3,166.25,166.3,41894.0,163.6038,163.6334,163.5842,163.6334,41894.0
2024-06-24 12:40:00,166.3,166.31,166.21,166.27,77818.0,163.6334,163.6432,163.5448,163.6038,77818.0
2024-06-24 12:45:00,166.27,166.28,166.24,166.25,36068.0,163.6038,163.6137,163.5743,163.5842,36068.0
2024-06-24 12:50:00,166.25,166.25,166.15,166.16,46426.0,163.5842,163.5842,163.4858,163.4956,46426.0
2024-06-24 12:55:00,166.17,166.23,166.09,166.17,55616.0,163.5054,163.5645,163.4267,163.5054,55616.0
2024-06-24 13:00:00,166.16,166.19,166.12,166.19,122739.0,163.4956,163.5251,163.4563,163.5251,122739.0
2024-06-24 13:05:00,166.18,166.22,165.97,166.03,94655.0,163.5153,163.5546,163.3087,163.3677,94655.0
2024-06-24 13:10:00,166.05,166.09,166.02,166.04,100248.0,163.3874,163.4267,163.3579,163.3775,100248.0
2024-06-24 13:15:00,166.03,166.1,166.01,166.02,52454.0,163.3677,163.4366,163.348,163.3579,52454.0
2024-06-24 13:20:00,166.02,166.06,165.95,165.95,41766.0,163.3579,163.3972,163.289,163.289,41766.0
2024-06-24 13:25:00,165.96,166.09,165.94,166.02,82514.0,163.2988,163.4267,163.2791,163.3579,82514.0
2024-06-24 13:30:00,166.02,166.02,165.87,165.87,38083.0,163.3579,163.3579,163.2103,163.2103,38083.0
2024-06-24 13:35:00,165.89,166.04,165.89,166.03,56602.0,163.2299,163.3775,163.2299,163.3677,56602.0
2024-06-24 13:40:00,166.03,166.03,165.97,165.97,52448.0,163.3677,163.3677,163.3087,163.3087,52448.0
2024-06-24 13:45:00,165.97,165.99,165.89,165.93,58685.0,163.3087,163.3283,163.2299,163.2693,58685.0
2024-06-24 13:50:00,165.93,165.95,165.88,165.94,40444.0,163.2693,163.289,163.2201,163.2791,40444.0
2024-06-24 13:55:00,165.95,166.02,165.9,165.94,42760.0,163.289,163.3579,163.2398,163.2791,42760.0
2024-06-24 14:00:00,165.94,165.96,165.86,165.92,50413.0,163.2791,163.2988,163.2004,163.2595,50413.0
2024-06-24 14:05:00,165.94,166.02,165.93,165.99,64294.0,163.2791,163.3579,163.2693,163.3283,64294.0
2024-06-24 14:10:00,165.99,166.04,165.98,166.02,77635.0,163.3283,163.3775,163.3185,163.3579,77635.0
2024-06-24 14:15:00,166.02,166.1,165.98,166.06,125869.0,163.3579,163.4366,163.3185,163.3972,125869.0
2024-06-24 14:20:00,166.06,166.14,166.06,166.09,23709.0,163.3972,163.4759,163.3972,163.4267,23709.0
2024-06-24 14:25:00,166.09,166.22,166.04,166.19,580620.0,163.4267,163.5546,163.3775,163.5251,580620.0
2024-06-24 14:30:00,166.18,166.2,166.13,166.15,26508.0,163.5153,163.535,163.4661,163.4858,26508.0
2024-06-24 14:35:00,166.15,166.23,166.14,166.2,62082.0,163.4858,163.5645,163.4759,163.535,62082.0
2024-06-24 14:40:00,166.21,166.27,166.2,166.23,39265.0,163.5448,163.6038,163.535,163.5645,39265.0
2024-06-24 14:45:00,166.22,166.3,166.22,166.27,46500.0,163.5546,163.6334,163.5546,163.6038,46500.0
2024-06-24 14:50:00,166.28,166.39,166.28,166.36,579036.0,163.6137,163.7219,163.6137,163.6924,579036.0
2024-06-24 14:55:00,166.36,166.36,166.24,166.26,50581.0,163.6924,163.6924,163.5743,163.594,50581.0
2024-06-24 15:00:00,166.25,166.34,166.18,166.19,37097.0,163.5842,163.6727,163.5153,163.5251,37097.0
2024-06-24 15:05:00,166.19,166.25,166.18,166.24,27756.0,163.5251,163.5842,163.5153,163.5743,27756.0
2024-06-24 15:10:00,166.24,166.25,166.14,166.14,19715.0,163.5743,163.5842,163.4759,163.4759,19715.0
2024-06-24 15:15:00,166.15,166.16,166.09,166.1,22935.0,163.4858,163.4956,163.4267,163.4366,22935.0
2024-06-24 15:20:00,166.1,166.11,166.03,166.07,23923.0,163.4366,163.4464,163.3677,163.4071,23923.0
2024-06-24 15:25:00,166.06,166.1,166.05,166.08,33784.0,163.3972,163.4366,163.3874,163.4169,33784.0
2024-06-24 15:30:00,166.08,166.12,166.05,166.08,64921.0,163.4169,163.4563,163.3874,163.4169,64921.0
2024-06-24 15:35:00,166.09,166.11,166.05,166.11,31145.0,163.4267,163.4464,163.3874,163.4464,31145.0
2024-06-24 15:40:00,166.11,166.12,166.07,166.09,35470.0,163.4464,163.4563,163.4071,163.4267,35470.0
2024-06-24 15:45:00,166.09,166.11,165.99,166.03,51905.0,163.4267,163.4464,163.3283,163.3677,51905.0
2024-06-24 15:50:00,166.05,166.14,165.99,166.0,93141.0,163.3874,163.4759,163.3283,163.3382,93141.0
2024-06-24 15:55:00,166.0,166.01,165.74,165.76,233047.0,163.3382,163.348,163.0823,163.102,233047.0
2024-06-25 09:30:00,165.57,165.81,165.07,165.34,265747.0,162.9151,163.1512,162.4231,162.6888,265747.0
2024-06-25 09:35:00,165.35,165.58,165.26,165.44,146670.0,162.6986,162.9249,162.61,162.7872,146670.0
2024-06-25 09:40:00,165.45,165.49,165.25,165.4,81327.0,162.797,162.8364,162.6002,162.7478,81327.0
2024-06-25 09:45:00,165.4,165.4,165.11,165.24,80130.0,162.7478,162.7478,162.4624,162.5904,80130.0
2024-06-25 09:50:00,165.24,165.33,165.07,165.07,84506.0,162.5904,162.6789,162.4231,162.4231,84506.0
2024-06-25 09:55:00,165.08,165.09,164.86,164.87,41546.0,162.4329,162.4428,162.2165,162.2263,41546.0
2024-06-25 10:00:00,164.85,165.08,164.83,165.05,54865.0,162.2066,162.4329,162.1869,162.4034,54865.0
2024-06-25 10:05:00,165.05,165.06,164.88,164.88,35579.0,162.4034,162.4132,162.2361,162.2361,35579.0
2024-06-25 10:10:00,164.89,165.06,164.89,165.06,30459.0,162.246,162.4132,162.246,162.4132,30459.0
2024-06-25 10:15:00,165.07,165.11,164.99,165.06,82357.0,162.4231,162.4624,162.3444,162.4132,82357.0
2024-06-25 10:20:00,165.06,165.14,165.03,165.06,16108.0,162.4132,162.492,162.3837,162.4132,16108.0
2024-06-25 10:25:00,165.02,165.02,164.91,164.95,16994.0,162.3739,162.3739,162.2657,162.305,16994.0
2024-06-25 10:30:00,164.96,164.99,164.87,164.9,79949.0,162.3149,162.3444,162.2263,162.2558,79949.0
2024-06-25 10:35:00,164.89,164.94,164.83,164.9,66717.0,162.246,162.2952,162.1869,162.2558,66717.0
2024-06-25 10:40:00,164.9,164.94,164.85,164.87,31842.0,162.2558,162.2952,162.2066,162.2263,31842.0
2024-06-25 10:45:00,164.86,164.87,164.76,164.77,63210.0,162.2165,162.2263,162.1181,162.1279,63210.0
2024-06-25 10:50:00,164.78,164.8,164.74,164.75,44857.0,162.1377,162.1574,162.0984,162.1082,44857.0
2024-06-25 10:55:00,164.74,164.77,164.71,164.76,27561.0,162.0984,162.1279,162.0689,162.1181,27561.0
2024-06-25 11:00:00,164.75,164.75,164.6,164.65,16439.0,162.1082,162.1082,161.9606,162.0098,16439.0
2024-06-25 11:05:00,164.64,164.64,164.53,164.55,36144.0,162.0,162.0,161.8917,161.9114,36144.0
2024-06-25 11:10:00,164.56,164.67,164.56,164.61,32726.0,161.9213,162.0295,161.9213,161.9705,32726.0
2024-06-25 11:15:00,164.61,164.65,164.57,164.59,40789.0,161.9705,162.0098,161.9311,161.9508,40789.0
2024-06-25 11:20:00,164.59,164.67,164.56,164.57,69611.0,161.9508,162.0295,161.9213,161.9311,69611.0
2024-06-25 11:25:00,164.56,164.59,164.52,164.55,94620.0,161.9213,161.9508,161.8819,161.9114,94620.0
2024-06-25 11:30:00,164.56,164.62,164.52,164.56,96512.0,161.9213,161.9803,161.8819,161.9213,96512.0
2024-06-25 11:35:00,164.55,164.56,164.47,164.49,45125.0,161.9114,161.9213,161.8327,161.8524,45125.0
2024-06-25 11:40:00,164.49,164.55,164.46,164.55,16691.0,161.8524,161.9114,161.8229,161.9114,16691.0
2024-06-25 11:45:00,164.55,164.59,164.5,164.51,17419.0,161.9114,161.9508,161.8622,161.8721,17419.0
2024-06-25 11:50:00,164.5,164.51,164.46,164.5,15102.0,161.8622,161.8721,161.8229,161.8622,15102.0
2024-06-25 11:55:00,164.5,164.51,164.41,164.41,21839.0,161.8622,161.8721,161.7737,161.7737,21839.0
2024-06-25 12:00:00,164.41,164.41,164.31,164.33,26506.0,161.7737,161.7737,161.6753,161.695,26506.0
2024-06-25 12:05:00,164.33,164.39,164.32,164.37,12485.0,161.695,161.754,161.6851,161.7343,12485.0
2024-06-25 12:10:00,164.36,164.39,164.35,164.39,34353.0,161.7245,161.754,161.7146,161.754,34353.0
2024-06-25 12:15:00,164.37,164.37,164.27,164.3,85939.0,161.7343,161.7343,161.6359,161.6654,85939.0
2024-06-25 12:20:00,164.3,164.34,164.28,164.33,21818.0,161.6654,161.7048,161.6458,161.695,21818.0
2024-06-25 12:25:00,164.32,164.39,164.32,164.33,51478.0,161.6851,161.754,161.6851,161.695,51478.0
2024-06-25 12:30:00,164.33,164.33,164.17,164.18,26320.0,161.695,161.695,161.5375,161.5474,26320.0
2024-06-25 12:35:00,164.16,164.23,164.14,164.21,21232.0,161.5277,161.5966,161.508,161.5769,21232.0
2024-06-25 12:40:00,164.22,164.22,164.06,164.1,18412.0,161.5867,161.5867,161.4293,161.4686,18412.0
2024-06-25 12:45:00,164.1,164.17,164.05,164.17,20634.0,161.4686,161.5375,161.4194,161.5375,20634.0
2024-06-25 12:50:00,164.18,164.19,164.12,164.19,13856.0,161.5474,161.5572,161.4883,161.5572,13856.0
2024-06-25 12:55:00,164.2,164.22,164.17,164.21,11123.0,161.567,161.5867,161.5375,161.5769,11123.0
2024-06-25 13:00:00,164.21,164.21,164.17,164.2,15377.0,161.5769,161.5769,161.5375,161.567,15377.0
2024-06-25 13:05:00,164.2,164.29,164.17,164.24,20360.0,161.567,161.6556,161.5375,161.6064,20360.0
2024-06-25 13:10:00,164.25,164.3,164.23,164.28,13728.0,161.6162,161.6654,161.5966,161.6458,13728.0
2024-06-25 13:15:00,164.28,164.28,164.21,164.21,43968.0,161.6458,161.6458,161.5769,161.5769,43968.0
2024-06-25 13:20:00,164.22,164.3,164.21,164.27,28145.0,161.5867,161.6654,161.5769,161.6359,28145.0
2024-06-25 13:25:00,164.28,164.4,164.28,164.4,34389.0,161.6458,161.7638,161.6458,161.7638,34389.0
2024-06-25 13:30:00,164.41,164.42,164.36,164.38,32603.0,161.7737,161.7835,161.7245,161.7442,32603.0
2024-06-25 13:35:00,164.38,164.41,164.34,164.35,63084.0,161.7442,161.7737,161.7048,161.7146,63084.0
2024-06-25 13:40:00,164.36,164.41,164.35,164.4,15349.0,161.7245,161.7737,161.7146,161.7638,15349.0
2024-06-25 13:45:00,164.4,164.42,164.37,164.39,15424.0,161.7638,161.7835,161.7343,161.754,15424.0
2024-06-25 13:50:00,164.4,164.43,164.38,164.39,15754.0,161.7638,161.7933,161.7442,161.754,15754.0
2024-06-25 13:55:00,164.41,164.43,164.38,164.38,27830.0,161.7737,161.7933,161.7442,161.7442,27830.0
2024-06-25 14:00:00,164.39,164.41,164.33,164.41,25196.0,161.754,161.7737,161.695,161.7737,25196.0
2024-06-25 14:05:00,164.4,164.41,164.36,164.41,47619.0,161.7638,161.7737,161.7245,161.7737,47619.0
2024-06-25 14:10:00,164.41,164.48,164.41,164.46,22935.0,161.7737,161.8425,161.7737,161.8229,22935.0
2024-06-25 14:15:00,164.47,164.52,164.47,164.49,22489.0,161.8327,161.8819,161.8327,161.8524,22489.0
2024-06-25 14:20:00,164.49,164.52,164.46,164.52,13667.0,161.8524,161.8819,161.8229,161.8819,13667.0
2024-06-25 14:25:00,164.52,164.63,164.52,164.62,54308.0,161.8819,161.9901,161.8819,161.9803,54308.0
2024-06-25 14:30:00,164.62,164.62,164.55,164.55,14715.0,161.9803,161.9803,161.9114,161.9114,14715.0
2024-06-25 14:35:00,164.54,164.56,164.52,164.54,13534.0,161.9016,161.9213,161.8819,161.9016,13534.0
2024-06-25 14:40:00,164.55,164.58,164.53,164.57,18012.0,161.9114,161.9409,161.8917,161.9311,18012.0
2024-06-25 14:45:00,164.56,164.58,164.39,164.47,68396.0,161.9213,161.9409,161.754,161.8327,68396.0
2024-06-25 14:50:00,164.46,164.5,164.44,164.44,18167.0,161.8229,161.8622,161.8032,161.8032,18167.0
2024-06-25 14:55:00,164.45,164.5,164.42,164.49,21658.0,161.813,161.8622,161.7835,161.8524,21658.0
2024-06-25 15:00:00,164.49,164.5,164.44,164.5,21499.0,161.8524,161.8622,161.8032,161.8622,21499.0
2024-06-25 15:05:00,164.5,164.53,164.49,164.51,22803.0,161.8622,161.8917,161.8524,161.8721,22803.0
2024-06-25 15:10:00,164.5,164.54,164.49,164.53,19669.0,161.8622,161.9016,161.8524,161.8917,19669.0
2024-06-25 15:15:00,164.53,164.59,164.53,164.55,26340.0,161.8917,161.9508,161.8917,161.9114,26340.0
2024-06-25 15:20:00,164.56,164.61,164.53,164.59,50315.0,161.9213,161.9705,161.8917,161.9508,50315.0
2024-06-25 15:25:00,164.58,164.64,164.56,164.61,38355.0,161.9409,162.0,161.9213,161.9705,38355.0
2024-06-25 15:30:00,164.61,164.61,164.52,164.55,29563.0,161.9705,161.9705,161.8819,161.9114,29563.0
2024-06-25 15:35:00,164.55,164.57,164.47,164.55,37207.0,161.9114,161.9311,161.8327,161.9114,37207.0
2024-06-25 15:40:00,164.54,164.54,164.44,164.5,42749.0,161.9016,161.9016,161.8032,161.8622,42749.0
2024-06-25 15:45:00,164.5,164.54,164.47,164.51,50751.0,161.8622,161.9016,161.8327,161.8721,50751.0
2024-06-25 15:50:00,164.5,164.61,164.43,164.53,156643.0,161.8622,161.9705,161.7933,161.8917,156643.0
2024-06-25 15:55:00,164.53,164.64,164.49,164.57,446607.0,161.8917,162.0,161.8524,161.9311,446607.0
2024-06-26 09:30:00,164.01,164.01,163.45,163.84,112366.0,161.3801,161.3801,160.8291,161.2128,112366.0
2024-06-26 09:35:00,163.84,163.85,163.66,163.76,194479.0,161.2128,161.2227,161.0357,161.1341,194479.0
2024-06-26 09:40:00,163.75,163.87,163.71,163.75,61452.0,161.1243,161.2423,161.0849,161.1243,61452.0
2024-06-26 09:45:00,163.74,163.8,163.59,163.68,36179.0,161.1144,161.1735,160.9668,161.0554,36179.0
2024-06-26 09:50:00,163.7,163.85,163.69,163.76,42524.0,161.0751,161.2227,161.0652,161.1341,42524.0
2024-06-26 09:55:00,163.76,163.78,163.68,163.74,32682.0,161.1341,161.1538,161.0554,161.1144,32682.0
2024-06-26 10:00:00,163.74,163.75,163.59,163.64,37604.0,161.1144,161.1243,160.9668,161.016,37604.0
2024-06-26 10:05:00,163.64,163.64,163.52,163.56,63569.0,161.016,161.016,160.8979,160.9373,63569.0
2024-06-26 10:10:00,163.55,163.62,163.53,163.61,119170.0,160.9275,160.9963,160.9078,160.9865,119170.0
2024-06-26 10:15:00,163.61,163.74,163.6,163.62,32466.0,160.9865,161.1144,160.9767,160.9963,32466.0
2024-06-26 10:20:00,163.64,163.68,163.54,163.66,22310.0,161.016,161.0554,160.9176,161.0357,22310.0
2024-06-26 10:25:00,163.64,163.72,163.6,163.61,26586.0,161.016,161.0947,160.9767,160.9865,26586.0
2024-06-26 10:30:00,163.6,163.63,163.45,163.47,62105.0,160.9767,161.0062,160.8291,160.8487,62105.0
2024-06-26 10:35:00,163.46,163.47,163.4,163.43,162594.0,160.8389,160.8487,160.7799,160.8094,162594.0
2024-06-26 10:40:00,163.42,163.48,163.42,163.45,11819.0,160.7995,160.8586,160.7995,160.8291,11819.0
2024-06-26 10:45:00,163.44,163.54,163.43,163.46,23567.0,160.8192,160.9176,160.8094,160.8389,23567.0
2024-06-26 10:50:00,163.47,163.58,163.46,163.57,46188.0,160.8487,160.957,160.8389,160.9471,46188.0
2024-06-26 10:55:00,163.57,163.67,163.57,163.67,35868.0,160.9471,161.0455,160.9471,161.0455,35868.0
2024-06-26 11:00:00,163.69,163.7,163.57,163.63,36077.0,161.0652,161.0751,160.9471,161.0062,36077.0
2024-06-26 11:05:00,163.64,163.65,163.53,163.56,11854.0,161.016,161.0259,160.9078,160.9373,11854.0
2024-06-26 11:10:00,163.55,163.55,163.43,163.47,42226.0,160.9275,160.9275,160.8094,160.8487,42226.0
2024-06-26 11:15:00,163.47,163.62,163.47,163.62,37514.0,160.8487,160.9963,160.8487,160.9963,37514.0
2024-06-26 11:20:00,163.62,163.7,163.61,163.67,20603.0,160.9963,161.0751,160.9865,161.0455,20603.0
2024-06-26 11:25:00,163.68,163.73,163.66,163.67,12876.0,161.0554,161.1046,161.0357,161.0455,12876.0
2024-06-26 11:30:00,163.67,163.68,163.63,163.66,8449.0,161.0455,161.0554,161.0062,161.0357,8449.0
2024-06-26 11:35:00,163.65,163.7,163.64,163.7,14294.0,161.0259,161.0751,161.016,161.0751,14294.0
2024-06-26 11:40:00,163.7,163.81,163.69,163.81,7915.0,161.0751,161.1833,161.0652,161.1833,7915.0
2024-06-26 11:45:00,163.83,163.92,163.82,163.91,19336.0,161.203,161.2915,161.1931,161.2817,19336.0
2024-06-26 11:50:00,163.92,164.04,163.9,164.04,35700.0,161.2915,161.4096,161.2718,161.4096,35700.0
2024-06-26 11:55:00,164.04,164.04,163.91,163.97,18406.0,161.4096,161.4096,161.2817,161.3407,18406.0
2024-06-26 12:00:00,163.97,164.0,163.91,164.0,14071.0,161.3407,161.3702,161.2817,161.3702,14071.0
2024-06-26 12:05:00,164.0,164.04,163.98,164.0,24590.0,161.3702,161.4096,161.3506,161.3702,24590.0
2024-06-26 12:10:00,164.0,164.0,163.87,163.92,36373.0,161.3702,161.3702,161.2423,161.2915,36373.0
2024-06-26 12:15:00,163.92,163.95,163.9,163.94,32091.0,161.2915,161.321,161.2718,161.3112,32091.0
2024-06-26 12:20:00,163.93,163.95,163.84,163.87,16423.0,161.3014,161.321,161.2128,161.2423,16423.0
2024-06-26 12:25:00,163.85,163.88,163.84,163.87,133934.0,161.2227,161.2522,161.2128,161.2423,133934.0
2024-06-26 12:30:00,163.86,163.87,163.8,163.86,22799.0,161.2325,161.2423,161.1735,161.2325,22799.0
2024-06-26 12:35:00,163.85,163.88,163.77,163.8,17032.0,161.2227,161.2522,161.1439,161.1735,17032.0
2024-06-26 12:40:00,163.81,163.82,163.75,163.78,19375.0,161.1833,161.1931,161.1243,161.1538,19375.0
2024-06-26 12:45:00,163.78,163.86,163.78,163.81,14901.0,161.1538,161.2325,161.1538,161.1833,14901.0
2024-06-26 12:50:00,163.81,163.84,163.79,163.82,13581.0,161.1833,161.2128,161.1636,161.1931,13581.0
2024-06-26 12:55:00,163.83,163.87,163.82,163.86,10367.0,161.203,161.2423,161.1931,161.2325,10367.0
2024-06-26 13:00:00,163.85,163.85,163.78,163.82,55052.0,161.2227,161.2227,161.1538,161.1931,55052.0
2024-06-26 13:05:00,163.82,163.83,163.72,163.78,51914.0,161.1931,161.203,161.0947,161.1538,51914.0
2024-06-26 13:10:00,163.77,163.85,163.77,163.84,8070.0,161.1439,161.2227,161.1439,161.2128,8070.0
2024-06-26 13:15:00,163.83,163.83,163.72,163.72,6992.0,161.203,161.203,161.0947,161.0947,6992.0
2024-06-26 13:20:00,163.71,163.76,163.66,163.72,9642.0,161.0849,161.1341,161.0357,161.0947,9642.0
2024-06-26 13:25:00,163.7,163.74,163.68,163.74,7793.0,161.0751,161.1144,161.0554,161.1144,7793.0
2024-06-26 13:30:00,163.72,163.75,163.7,163.74,16225.0,161.0947,161.1243,161.0751,161.1144,16225.0
2024-06-26 13:35:00,163.71,163.71,163.66,163.69,6838.0,161.0849,161.0849,161.0357,161.0652,6838.0
2024-06-26 13:40:00,163.68,163.72,163.64,163.71,10005.0,161.0554,161.0947,161.016,161.0849,10005.0
2024-06-26 13:45:00,163.71,163.71,163.63,163.63,13464.0,161.0849,161.0849,161.0062,161.0062,13464.0
2024-06-26 13:50:00,163.64,163.65,163.62,163.64,7413.0,161.016,161.0259,160.9963,161.016,7413.0
2024-06-26 13:55:00,163.64,163.71,163.63,163.7,52770.0,161.016,161.0849,161.0062,161.0751,52770.0
2024-06-26 14:00:00,163.68,163.7,163.64,163.69,36063.0,161.0554,161.0751,161.016,161.0652,36063.0
2024-06-26 14:05:00,163.69,163.72,163.66,163.69,73880.0,161.0652,161.0947,161.0357,161.0652,73880.0
2024-06-26 14:10:00,163.69,163.69,163.64,163.67,5280.0,161.0652,161.0652,161.016,161.0455,5280.0
2024-06-26 14:15:00,163.67,163.71,163.67,163.7,25195.0,161.0455,161.0849,161.0455,161.0751,25195.0
2024-06-26 14:20:00,163.7,163.77,163.68,163.77,10504.0,161.0751,161.1439,161.0554,161.1439,10504.0
2024-06-26 14:25:00,163.78,163.78,163.71,163.72,26768.0,161.1538,161.1538,161.0849,161.0947,26768.0
2024-06-26 14:30:00,163.72,163.73,163.68,163.72,12130.0,161.0947,161.1046,161.0554,161.0947,12130.0
2024-06-26 14:35:00,163.72,163.72,163.64,163.66,14885.0,161.0947,161.0947,161.016,161.0357,14885.0
2024-06-26 14:40:00,163.65,163.73,163.65,163.72,16719.0,161.0259,161.1046,161.0259,161.0947,16719.0
2024-06-26 14:45:00,163.71,163.85,163.71,163.84,11917.0,161.0849,161.2227,161.0849,161.2128,11917.0
2024-06-26 14:50:00,163.84,163.85,163.78,163.82,20607.0,161.2128,161.2227,161.1538,161.1931,20607.0
2024-06-26 14:55:00,163.82,163.82,163.77,163.78,24094.0,161.1931,161.1931,161.1439,161.1538,24094.0
2024-06-26 15:00:00,163.78,163.79,163.68,163.71,15247.0,161.1538,161.1636,161.0554,161.0849,15247.0
2024-06-26 15:05:00,163.72,163.77,163.68,163.73,15652.0,161.0947,161.1439,161.0554,161.1046,15652.0
2024-06-26 15:10:00,163.73,163.73,163.7,163.71,17868.0,161.1046,161.1046,161.0751,161.0849,17868.0
2024-06-26 15:15:00,163.72,163.73,163.71,163.71,36382.0,161.0947,161.1046,161.0849,161.0849,36382.0
2024-06-26 15:20:00,163.7,163.73,163.68,163.71,19342.0,161.0751,161.1046,161.0554,161.0849,19342.0
2024-06-26 15:25:00,163.72,163.74,163.7,163.73,17227.0,161.0947,161.1144,161.0751,161.1046,17227.0
2024-06-26 15:30:00,163.73,163.77,163.7,163.76,27339.0,161.1046,161.1439,161.0751,161.1341,27339.0
2024-06-26 15:35:00,163.76,163.78,163.73,163.76,14391.0,161.1341,161.1538,161.1046,161.1341,14391.0
2024-06-26 15:40:00,163.76,163.77,163.73,163.76,35256.0,161.1341,161.1439,161.1046,161.1341,35256.0
2024-06-26 15:45:00,163.76,163.77,163.72,163.75,19771.0,161.1341,161.1439,161.0947,161.1243,19771.0
2024-06-26 15:50:00,163.75,164.02,163.74,164.01,42272.0,161.1243,161.3899,161.1144,161.3801,42272.0
2024-06-26 15:55:00,164.01,164.13,163.92,163.94,155036.0,161.3801,161.4982,161.2915,161.3112,155036.0
2024-06-27 09:30:00,163.96,163.96,163.59,163.64,147472.0,161.3309,161.3309,160.9668,161.016,147472.0
2024-06-27 09:35:00,163.65,163.82,163.6,163.75,114249.0,161.0259,161.1931,160.9767,161.1243,114249.0
2024-06-27 09:40:00,163.75,164.0,163.72,163.99,72128.0,161.1243,161.3702,161.0947,161.3604,72128.0
2024-06-27 09:45:00,163.99,164.0,163.84,163.87,85597.0,161.3604,161.3702,161.2128,161.2423,85597.0
2024-06-27 09:50:00,163.86,163.89,163.61,163.75,91768.0,161.2325,161.262,160.9865,161.1243,91768.0
2024-06-27 09:55:00,163.75,163.88,163.73,163.85,52587.0,161.1243,161.2522,161.1046,161.2227,52587.0
2024-06-27 10:00:00,163.9,164.01,163.83,163.84,33626.0,161.2718,161.3801,161.203,161.2128,33626.0
2024-06-27 10:05:00,163.82,163.92,163.78,163.92,17559.0,161.1931,161.2915,161.1538,161.2915,17559.0
2024-06-27 10:10:00,163.88,164.0,163.88,163.99,18527.0,161.2522,161.3702,161.2522,161.3604,18527.0
2024-06-27 10:15:00,164.0,164.01,163.81,163.9,51544.0,161.3702,161.3801,161.1833,161.2718,51544.0
2024-06-27 10:20:00,163.89,163.96,163.84,163.96,17389.0,161.262,161.3309,161.2128,161.3309,17389.0
2024-06-27 10:25:00,163.96,164.01,163.9,163.98,28908.0,161.3309,161.3801,161.2718,161.3506,28908.0
2024-06-27 10:30:00,163.99,164.07,163.95,164.07,49586.0,161.3604,161.4391,161.321,161.4391,49586.0
2024-06-27 10:35:00,164.08,164.12,164.01,164.11,30325.0,161.449,161.4883,161.3801,161.4785,30325.0
2024-06-27 10:40:00,164.11,164.11,164.05,164.09,24608.0,161.4785,161.4785,161.4194,161.4588,24608.0
2024-06-27 10:45:00,164.09,164.16,164.09,164.15,16850.0,161.4588,161.5277,161.4588,161.5178,16850.0
2024-06-27 10:50:00,164.14,164.14,163.95,163.96,30275.0,161.508,161.508,161.321,161.3309,30275.0
2024-06-27 10:55:00,163.96,164.0,163.94,163.99,25571.0,161.3309,161.3702,161.3112,161.3604,25571.0
2024-06-27 11:00:00,163.99,164.01,163.86,163.87,11634.0,161.3604,161.3801,161.2325,161.2423,11634.0
2024-06-27 11:05:00,163.87,163.9,163.84,163.89,51941.0,161.2423,161.2718,161.2128,161.262,51941.0
2024-06-27 11:10:00,163.88,163.88,163.84,163.86,16502.0,161.2522,161.2522,161.2128,161.2325,16502.0
2024-06-27 11:15:00,163.87,163.93,163.85,163.92,26234.0,161.2423,161.3014,161.2227,161.2915,26234.0
2024-06-27 11:20:00,163.93,163.93,163.84,163.9,17191.0,161.3014,161.3014,161.2128,161.2718,17191.0
2024-06-27 11:25:00,163.9,163.93,163.78,163.86,24430.0,161.2718,161.3014,161.1538,161.2325,24430.0
2024-06-27 11:30:00,163.86,163.89,163.76,163.78,70837.0,161.2325,161.262,161.1341,161.1538,70837.0
2024-06-27 11:35:00,163.8,163.87,163.78,163.86,19369.0,161.1735,161.2423,161.1538,161.2325,19369.0
2024-06-27 11:40:00,163.85,163.9,163.83,163.88,24949.0,161.2227,161.2718,161.203,161.2522,24949.0
2024-06-27 11:45:00,163.88,163.93,163.87,163.92,22077.0,161.2522,161.3014,161.2423,161.2915,22077.0
2024-06-27 11:50:00,163.91,163.95,163.9,163.92,29864.0,161.2817,161.321,161.2718,161.2915,29864.0
2024-06-27 11:55:00,163.91,163.96,163.89,163.94,4750.0,161.2817,161.3309,161.262,161.3112,4750.0
2024-06-27 12:00:00,163.93,163.94,163.86,163.87,10794.0,161.3014,161.3112,161.2325,161.2423,10794.0
2024-06-27 12:05:00,163.88,163.9,163.87,163.9,15131.0,161.2522,161.2718,161.2423,161.2718,15131.0
2024-06-27 12:10:00,163.9,163.92,163.89,163.91,4506.0,161.2718,161.2915,161.262,161.2817,4506.0
2024-06-27 12:15:00,163.9,163.91,163.87,163.91,10328.0,161.2718,161.2817,161.2423,161.2817,10328.0
2024-06-27 12:20:00,163.92,163.96,163.91,163.96,5413.0,161.2915,161.3309,161.2817,161.3309,5413.0
2024-06-27 12:25:00,163.95,163.96,163.85,163.86,6546.0,161.321,161.3309,161.2227,161.2325,6546.0
2024-06-27 12:30:00,163.86,163.86,163.8,163.8,18701.0,161.2325,161.2325,161.1735,161.1735,18701.0
2024-06-27 12:35:00,163.8,163.8,163.71,163.71,5280.0,161.1735,161.1735,161.0849,161.0849,5280.0
2024-06-27 12:40:00,163.72,163.76,163.71,163.76,30893.0,161.0947,161.1341,161.0849,161.1341,30893.0
2024-06-27 12:45:00,163.76,163.81,163.74,163.78,19280.0,161.1341,161.1833,161.1144,161.1538,19280.0
2024-06-27 12:50:00,163.8,163.86,163.79,163.84,6391.0,161.1735,161.2325,161.1636,161.2128,6391.0
2024-06-27 12:55:00,163.86,163.86,163.76,163.76,7095.0,161.2325,161.2325,161.1341,161.1341,7095.0
2024-06-27 13:00:00,163.76,163.89,163.75,163.87,18535.0,161.1341,161.262,161.1243,161.2423,18535.0
2024-06-27 13:05:00,163.88,163.94,163.87,163.9,14753.0,161.2522,161.3112,161.2423,161.2718,14753.0
2024-06-27 13:10:00,163.91,163.93,163.89,163.9,6184.0,161.2817,161.3014,161.262,161.2718,6184.0
2024-06-27 13:15:00,163.91,163.92,163.87,163.87,12454.0,161.2817,161.2915,161.2423,161.2423,12454.0
2024-06-27 13:20:00,163.87,163.94,163.86,163.94,7904.0,161.2423,161.3112,161.2325,161.3112,7904.0
2024-06-27 13:25:00,163.96,163.99,163.93,163.96,9339.0,161.3309,161.3604,161.3014,161.3309,9339.0
2024-06-27 13:30:00,163.95,163.95,163.86,163.89,28574.0,161.321,161.321,161.2325,161.262,28574.0
2024-06-27 13:35:00,163.9,163.93,163.89,163.93,13069.0,161.2718,161.3014,161.262,161.3014,13069.0
2024-06-27 13:40:00,163.94,163.95,163.88,163.89,23643.0,161.3112,161.321,161.2522,161.262,23643.0
2024-06-27 13:45:00,163.88,163.91,163.87,163.89,18181.0,161.2522,161.2817,161.2423,161.262,18181.0
2024-06-27 13:50:00,163.9,163.92,163.87,163.91,12702.0,161.2718,161.2915,161.2423,161.2817,12702.0
2024-06-27 13:55:00,163.91,163.91,163.85,163.85,27101.0,161.2817,161.2817,161.2227,161.2227,27101.0
2024-06-27 14:00:00,163.85,163.85,163.66,163.71,51856.0,161.2227,161.2227,161.0357,161.0849,51856.0
2024-06-27 14:05:00,163.7,163.74,163.64,163.71,25831.0,161.0751,161.1144,161.016,161.0849,25831.0
2024-06-27 14:10:00,163.71,163.73,163.65,163.67,20795.0,161.0849,161.1046,161.0259,161.0455,20795.0
2024-06-27 14:15:00,163.66,163.68,163.55,163.61,28561.0,161.0357,161.0554,160.9275,160.9865,28561.0
2024-06-27 14:20:00,163.61,163.63,163.55,163.58,17563.0,160.9865,161.0062,160.9275,160.957,17563.0
2024-06-27 14:25:00,163.58,163.6,163.55,163.57,17290.0,160.957,160.9767,160.9275,160.9471,17290.0
2024-06-27 14:30:00,163.54,163.59,163.51,163.59,17257.0,160.9176,160.9668,160.8881,160.9668,17257.0
2024-06-27 14:35:00,163.59,163.61,163.53,163.55,13590.0,160.9668,160.9865,160.9078,160.9275,13590.0
2024-06-27 14:40:00,163.56,163.57,163.54,163.57,16429.0,160.9373,160.9471,160.9176,160.9471,16429.0
2024-06-27 14:45:00,163.57,163.67,163.56,163.67,14677.0,160.9471,161.0455,160.9373,161.0455,14677.0
2024-06-27 14:50:00,163.67,163.75,163.66,163.74,25250.0,161.0455,161.1243,161.0357,161.1144,25250.0
2024-06-27 14:55:00,163.73,163.77,163.67,163.71,18215.0,161.1046,161.1439,161.0455,161.0849,18215.0
2024-06-27 15:00:00,163.71,163.77,163.69,163.75,16606.0,161.0849,161.1439,161.0652,161.1243,16606.0
2024-06-27 15:05:00,163.75,163.75,163.68,163.73,40492.0,161.1243,161.1243,161.0554,161.1046,40492.0
2024-06-27 15:10:00,163.72,163.8,163.72,163.8,23328.0,161.0947,161.1735,161.0947,161.1735,23328.0
2024-06-27 15:15:00,163.8,163.82,163.77,163.78,11137.0,161.1735,161.1931,161.1439,161.1538,11137.0
2024-06-27 15:20:00,163.79,163.87,163.79,163.84,28809.0,161.1636,161.2423,161.1636,161.2128,28809.0
2024-06-27 15:25:00,163.83,163.92,163.83,163.92,18149.0,161.203,161.2915,161.203,161.2915,18149.0
2024-06-27 15:30:00,163.92,163.97,163.88,163.91,128350.0,161.2915,161.3407,161.2522,161.2817,128350.0
2024-06-27 15:35:00,163.91,163.98,163.87,163.95,48160.0,161.2817,161.3506,161.2423,161.321,48160.0
2024-06-27 15:40:00,163.95,164.04,163.94,164.01,30529.0,161.321,161.4096,161.3112,161.3801,30529.0
2024-06-27 15:45:00,164.01,164.04,163.96,163.98,86301.0,161.3801,161.4096,161.3309,161.3506,86301.0
2024-06-27 15:50:00,163.97,164.11,163.97,163.98,71934.0,161.3407,161.4785,161.3407,161.3506,71934.0
2024-06-27 15:55:00,163.98,164.19,163.97,164.19,228992.0,161.3506,161.5572,161.3407,161.5572,228992.0
2024-06-28 09:30:00,164.53,165.11,164.37,165.11,288055.0,161.8917,162.4624,161.7343,162.4624,288055.0
2024-06-28 09:35:00,165.14,165.21,164.94,165.04,121718.0,162.492,162.5608,162.2952,162.3936,121718.0
2024-06-28 09:40:00,165.07,165.1,164.84,164.87,74075.0,162.4231,162.4526,162.1968,162.2263,74075.0
2024-06-28 09:45:00,164.89,164.89,164.55,164.63,32481.0,162.246,162.246,161.9114,161.9901,32481.0
2024-06-28 09:50:00,164.64,164.75,164.61,164.75,157335.0,162.0,162.1082,161.9705,162.1082,157335.0
2024-06-28 09:55:00,164.75,164.78,164.49,164.49,24538.0,162.1082,162.1377,161.8524,161.8524,24538.0
2024-06-28 10:00:00,164.49,164.82,164.49,164.79,68654.0,161.8524,162.1771,161.8524,162.1476,68654.0
2024-06-28 10:05:00,164.8,164.98,164.78,164.92,68198.0,162.1574,162.3345,162.1377,162.2755,68198.0
2024-06-28 10:10:00,164.94,165.02,164.86,164.91,91532.0,162.2952,162.3739,162.2165,162.2657,91532.0
2024-06-28 10:15:00,164.91,164.94,164.72,164.74,64385.0,162.2657,162.2952,162.0787,162.0984,64385.0
2024-06-28 10:20:00,164.72,164.98,164.71,164.92,78370.0,162.0787,162.3345,162.0689,162.2755,78370.0
2024-06-28 10:25:00,164.92,165.05,164.9,164.93,14013.0,162.2755,162.4034,162.2558,162.2853,14013.0
2024-06-28 10:30:00,164.94,165.06,164.93,165.06,14399.0,162.2952,162.4132,162.2853,162.4132,14399.0
2024-06-28 10:35:00,165.05,165.09,165.01,165.05,38193.0,162.4034,162.4428,162.364,162.4034,38193.0
2024-06-28 10:40:00,165.03,165.05,164.95,165.02,19579.0,162.3837,162.4034,162.305,162.3739,19579.0
2024-06-28 10:45:00,165.02,165.17,165.02,165.14,30370.0,162.3739,162.5215,162.3739,162.492,30370.0
2024-06-28 10:50:00,165.14,165.17,165.02,165.03,22338.0,162.492,162.5215,162.3739,162.3837,22338.0
2024-06-28 10:55:00,165.02,165.06,164.83,164.89,22289.0,162.3739,162.4132,162.1869,162.246,22289.0
2024-06-28 11:00:00,164.87,164.87,164.63,164.63,40376.0,162.2263,162.2263,161.9901,161.9901,40376.0
2024-06-28 11:05:00,164.64,164.72,164.58,164.62,44509.0,162.0,162.0787,161.9409,161.9803,44509.0
2024-06-28 11:10:00,164.62,164.68,164.6,164.67,46030.0,161.9803,162.0393,161.9606,162.0295,46030.0
2024-06-28 11:15:00,164.67,164.7,164.6,164.63,18717.0,162.0295,162.059,161.9606,161.9901,18717.0
2024-06-28 11:20:00,164.64,164.68,164.59,164.66,16449.0,162.0,162.0393,161.9508,162.0197,16449.0
2024-06-28 11:25:00,164.63,164.65,164.53,164.6,15789.0,161.9901,162.0098,161.8917,161.9606,15789.0
2024-06-28 11:30:00,164.59,164.6,164.52,164.6,22900.0,161.9508,161.9606,161.8819,161.9606,22900.0
2024-06-28 11:35:00,164.62,164.66,164.58,164.66,24756.0,161.9803,162.0197,161.9409,162.0197,24756.0
2024-06-28 11:40:00,164.69,164.71,164.53,164.57,54826.0,162.0492,162.0689,161.8917,161.9311,54826.0
2024-06-28 11:45:00,164.57,164.58,164.49,164.5,24066.0,161.9311,161.9409,161.8524,161.8622,24066.0
2024-06-28 11:50:00,164.5,164.58,164.5,164.54,19699.0,161.8622,161.9409,161.8622,161.9016,19699.0
2024-06-28 11:55:00,164.55,164.58,164.51,164.58,6314.0,161.9114,161.9409,161.8721,161.9409,6314.0
2024-06-28 12:00:00,164.57,164.6,164.51,164.53,14440.0,161.9311,161.9606,161.8721,161.8917,14440.0
2024-06-28 12:05:00,164.54,164.54,164.35,164.38,59388.0,161.9016,161.9016,161.7146,161.7442,59388.0
2024-06-28 12:10:00,164.39,164.42,164.29,164.39,31081.0,161.754,161.7835,161.6556,161.754,31081.0
2024-06-28 12:15:00,164.41,164.42,164.3,164.4,30175.0,161.7737,161.7835,161.6654,161.7638,30175.0
2024-06-28 12:20:00,164.39,164.48,164.36,164.47,19865.0,161.754,161.8425,161.7245,161.8327,19865.0
2024-06-28 12:25:00,164.47,164.58,164.47,164.55,20525.0,161.8327,161.9409,161.8327,161.9114,20525.0
2024-06-28 12:30:00,164.54,164.6,164.54,164.58,15090.0,161.9016,161.9606,161.9016,161.9409,15090.0
2024-06-28 12:35:00,164.56,164.57,164.38,164.38,24195.0,161.9213,161.9311,161.7442,161.7442,24195.0
2024-06-28 12:40:00,164.37,164.45,164.34,164.45,51255.0,161.7343,161.813,161.7048,161.813,51255.0
2024-06-28 12:45:00,164.45,164.47,164.36,164.39,40493.0,161.813,161.8327,161.7245,161.754,40493.0
2024-06-28 12:50:00,164.39,164.42,164.36,164.38,10538.0,161.754,161.7835,161.7245,161.7442,10538.0
2024-06-28 12:55:00,164.38,164.42,164.36,164.41,20899.0,161.7442,161.7835,161.7245,161.7737,20899.0
2024-06-28 13:00:00,164.4,164.44,164.33,164.4,25401.0,161.7638,161.8032,161.695,161.7638,25401.0
2024-06-28 13:05:00,164.4,164.51,164.4,164.5,16084.0,161.7638,161.8721,161.7638,161.8622,16084.0
2024-06-28 13:10:00,164.51,164.51,164.44,164.49,44089.0,161.8721,161.8721,161.8032,161.8524,44089.0
2024-06-28 13:15:00,164.48,164.52,164.47,164.5,40174.0,161.8425,161.8819,161.8327,161.8622,40174.0
2024-06-28 13:20:00,164.51,164.53,164.49,164.5,10373.0,161.8721,161.8917,161.8524,161.8622,10373.0
2024-06-28 13:25:00,164.47,164.48,164.31,164.31,12599.0,161.8327,161.8425,161.6753,161.6753,12599.0
2024-06-28 13:30:00,164.31,164.32,164.21,164.21,9488.0,161.6753,161.6851,161.5769,161.5769,9488.0
2024-06-28 13:35:00,164.22,164.29,164.2,164.27,6290.0,161.5867,161.6556,161.567,161.6359,6290.0
2024-06-28 13:40:00,164.27,164.29,164.2,164.2,7173.0,161.6359,161.6556,161.567,161.567,7173.0
2024-06-28 13:45:00,164.22,164.25,164.19,164.22,8704.0,161.5867,161.6162,161.5572,161.5867,8704.0
2024-06-28 13:50:00,164.24,164.25,164.19,164.23,13292.0,161.6064,161.6162,161.5572,161.5966,13292.0
2024-06-28 13:55:00,164.23,164.24,164.19,164.21,11009.0,161.5966,161.6064,161.5572,161.5769,11009.0
2024-06-28 14:00:00,164.21,164.25,164.12,164.25,62091.0,161.5769,161.6162,161.4883,161.6162,62091.0
2024-06-28 14:05:00,164.24,164.25,164.19,164.24,43333.0,161.6064,161.6162,161.5572,161.6064,43333.0
2024-06-28 14:10:00,164.24,164.25,164.21,164.25,20492.0,161.6064,161.6162,161.5769,161.6162,20492.0
2024-06-28 14:15:00,164.25,164.27,164.23,164.23,15629.0,161.6162,161.6359,161.5966,161.5966,15629.0
2024-06-28 14:20:00,164.22,164.22,163.98,164.08,58743.0,161.5867,161.5867,161.3506,161.449,58743.0
2024-06-28 14:25:00,164.08,164.2,164.08,164.09,28222.0,161.449,161.567,161.449,161.4588,28222.0
2024-06-28 14:30:00,164.07,164.08,163.99,164.0,32088.0,161.4391,161.449,161.3604,161.3702,32088.0
2024-06-28 14:35:00,163.99,164.06,163.96,163.99,41118.0,161.3604,161.4293,161.3309,161.3604,41118.0
2024-06-28 14:40:00,163.97,164.06,163.95,163.96,16135.0,161.3407,161.4293,161.321,161.3309,16135.0
2024-06-28 14:45:00,163.97,163.97,163.89,163.9,20234.0,161.3407,161.3407,161.262,161.2718,20234.0
2024-06-28 14:50:00,163.9,163.94,163.87,163.92,37263.0,161.2718,161.3112,161.2423,161.2915,37263.0
2024-06-28 14:55:00,163.92,163.93,163.88,163.9,6545.0,161.2915,161.3014,161.2522,161.2718,6545.0
2024-06-28 15:00:00,163.9,163.9,163.78,163.82,37345.0,161.2718,161.2718,161.1538,161.1931,37345.0
2024-06-28 15:05:00,163.8,163.84,163.78,163.83,16583.0,161.1735,161.2128,161.1538,161.203,16583.0
2024-06-28 15:10:00,163.83,163.84,163.77,163.78,27401.0,161.203,161.2128,161.1439,161.1538,27401.0
2024-06-28 15:15:00,163.78,163.84,163.73,163.81,46518.0,161.1538,161.2128,161.1046,161.1833,46518.0
2024-06-28 15:20:00,163.81,163.87,163.8,163.87,102997.0,161.1833,161.2423,161.1735,161.2423,102997.0
2024-06-28 15:25:00,163.88,163.89,163.82,163.88,21522.0,161.2522,161.262,161.1931,161.2522,21522.0
2024-06-28 15:30:00,163.89,163.96,163.54,163.76,78372.0,161.262,161.3309,160.9176,161.1341,78372.0
2024-06-28 15:35:00,163.77,163.91,163.74,163.89,127877.0,161.1439,161.2817,161.1144,161.262,127877.0
2024-06-28 15:40:00,163.88,164.06,163.87,163.91,95736.0,161.2522,161.4293,161.2423,161.2817,95736.0
2024-06-28 15:45:00,163.94,164.07,163.9,163.99,79231.0,161.3112,161.4391,161.2718,161.3604,79231.0
2024-06-28 15:50:00,163.99,164.23,163.94,164.15,159209.0,161.3604,161.5966,161.3112,161.5178,159209.0
2024-06-28 15:55:00,164.15,164.32,164.14,164.31,268476.0,161.5178,161.6851,161.508,161.6753,268476.0
2024-07-01 09:30:00,164.8,164.96,164.61,164.9,173838.0,162.1574,162.3149,161.9705,162.2558,173838.0
2024-07-01 09:35:00,164.9,164.92,164.5,164.61,141608.0,162.2558,162.2755,161.8622,161.9705,141608.0
2024-07-01 09:40:00,164.61,164.71,164.48,164.58,66375.0,161.9705,162.0689,161.8425,161.9409,66375.0
2024-07-01 09:45:00,164.55,164.65,164.38,164.63,71128.0,161.9114,162.0098,161.7442,161.9901,71128.0
2024-07-01 09:50:00,164.62,164.78,164.56,164.62,150055.0,161.9803,162.1377,161.9213,161.9803,150055.0
2024-07-01 09:55:00,164.61,164.69,164.56,164.6,142918.0,161.9705,162.0492,161.9213,161.9606,142918.0
2024-07-01 10:00:00,164.61,164.82,164.44,164.46,284961.0,161.9705,162.1771,161.8032,161.8229,284961.0
2024-07-01 10:05:00,164.47,164.49,164.26,164.26,78222.0,161.8327,161.8524,161.6261,161.6261,78222.0
2024-07-01 10:10:00,164.25,164.26,163.74,163.75,93098.0,161.6162,161.6261,161.1144,161.1243,93098.0
2024-07-01 10:15:00,163.76,163.82,163.69,163.77,128712.0,161.1341,161.1931,161.0652,161.1439,128712.0
2024-07-01 10:20:00,163.77,163.78,163.48,163.66,76076.0,161.1439,161.1538,160.8586,161.0357,76076.0
2024-07-01 10:25:00,163.68,163.7,163.56,163.62,40607.0,161.0554,161.0751,160.9373,160.9963,40607.0
2024-07-01 10:30:00,163.63,163.67,163.32,163.32,82195.0,161.0062,161.0455,160.7011,160.7011,82195.0
2024-07-01 10:35:00,163.32,163.38,163.25,163.31,64833.0,160.7011,160.7602,160.6323,160.6913,64833.0
2024-07-01 10:40:00,163.31,163.36,163.2,163.31,96782.0,160.6913,160.7405,160.5831,160.6913,96782.0
2024-07-01 10:45:00,163.3,163.32,163.04,163.04,46799.0,160.6815,160.7011,160.4256,160.4256,46799.0
2024-07-01 10:50:00,163.04,163.21,163.04,163.16,64967.0,160.4256,160.5929,160.4256,160.5437,64967.0
2024-07-01 10:55:00,163.16,163.29,163.09,163.19,68529.0,160.5437,160.6716,160.4748,160.5732,68529.0
2024-07-01 11:00:00,163.18,163.18,163.05,163.11,76398.0,160.5634,160.5634,160.4355,160.4945,76398.0
2024-07-01 11:05:00,163.12,163.33,163.12,163.26,64385.0,160.5044,160.711,160.5044,160.6421,64385.0
2024-07-01 11:10:00,163.26,163.28,163.15,163.15,58564.0,160.6421,160.6618,160.5339,160.5339,58564.0
2024-07-01 11:15:00,163.15,163.16,163.06,163.08,162784.0,160.5339,160.5437,160.4453,160.465,162784.0
2024-07-01 11:20:00,163.08,163.09,163.0,163.05,42805.0,160.465,160.4748,160.3863,160.4355,42805.0
2024-07-01 11:25:00,163.05,163.19,163.05,163.12,46325.0,160.4355,160.5732,160.4355,160.5044,46325.0
2024-07-01 11:30:00,163.13,163.22,163.13,163.17,44771.0,160.5142,160.6028,160.5142,160.5536,44771.0
2024-07-01 11:35:00,163.17,163.18,163.06,163.13,47603.0,160.5536,160.5634,160.4453,160.5142,47603.0
2024-07-01 11:40:00,163.13,163.17,163.09,163.09,37682.0,160.5142,160.5536,160.4748,160.4748,37682.0
2024-07-01 11:45:00,163.09,163.14,163.08,163.14,63884.0,160.4748,160.524,160.465,160.524,63884.0
2024-07-01 11:50:00,163.15,163.2,163.15,163.18,45976.0,160.5339,160.5831,160.5339,160.5634,45976.0
2024-07-01 11:55:00,163.18,163.19,163.08,163.16,39672.0,160.5634,160.5732,160.465,160.5437,39672.0
2024-07-01 12:00:00,163.15,163.15,162.95,162.96,51506.0,160.5339,160.5339,160.3371,160.3469,51506.0
2024-07-01 12:05:00,162.96,163.15,162.96,163.15,12355.0,160.3469,160.5339,160.3469,160.5339,12355.0
2024-07-01 12:10:00,163.16,163.18,163.09,163.12,31274.0,160.5437,160.5634,160.4748,160.5044,31274.0
2024-07-01 12:15:00,163.11,163.12,163.07,163.09,52306.0,160.4945,160.5044,160.4552,160.4748,52306.0
2024-07-01 12:20:00,163.11,163.15,163.08,163.14,113196.0,160.4945,160.5339,160.465,160.524,113196.0
2024-07-01 12:25:00,163.13,163.16,163.11,163.15,16396.0,160.5142,160.5437,160.4945,160.5339,16396.0
2024-07-01 12:30:00,163.15,163.15,163.03,163.04,63411.0,160.5339,160.5339,160.4158,160.4256,63411.0
2024-07-01 12:35:00,163.04,163.06,163.01,163.02,73785.0,160.4256,160.4453,160.3961,160.406,73785.0
2024-07-01 12:40:00,163.03,163.1,163.01,163.08,35869.0,160.4158,160.4847,160.3961,160.465,35869.0
2024-07-01 12:45:00,163.08,163.11,162.96,162.99,17453.0,160.465,160.4945,160.3469,160.3764,17453.0
2024-07-01 12:50:00,163.0,163.0,162.9,162.9,67036.0,160.3863,160.3863,160.2879,160.2879,67036.0
2024-07-01 12:55:00,162.9,163.0,162.9,163.0,22348.0,160.2879,160.3863,160.2879,160.3863,22348.0
2024-07-01 13:00:00,163.0,163.02,162.92,162.97,9742.0,160.3863,160.406,160.3076,160.3568,9742.0
2024-07-01 13:05:00,162.99,163.07,162.99,163.06,15474.0,160.3764,160.4552,160.3764,160.4453,15474.0
2024-07-01 13:10:00,163.07,163.1,163.06,163.08,10104.0,160.4552,160.4847,160.4453,160.465,10104.0
2024-07-01 13:15:00,163.08,163.14,163.06,163.14,46892.0,160.465,160.524,160.4453,160.524,46892.0
2024-07-01 13:20:00,163.14,163.16,163.1,163.13,27907.0,160.524,160.5437,160.4847,160.5142,27907.0
2024-07-01 13:25:00,163.14,163.2,163.14,163.16,11671.0,160.524,160.5831,160.524,160.5437,11671.0
2024-07-01 13:30:00,163.15,163.15,163.1,163.14,317168.0,160.5339,160.5339,160.4847,160.524,317168.0
2024-07-01 13:35:00,163.14,163.16,163.1,163.14,17827.0,160.524,160.5437,160.4847,160.524,17827.0
2024-07-01 13:40:00,163.14,163.17,163.1,163.14,14628.0,160.524,160.5536,160.4847,160.524,14628.0
2024-07-01 13:45:00,163.14,163.19,163.14,163.18,31039.0,160.524,160.5732,160.524,160.5634,31039.0
2024-07-01 13:50:00,163.17,163.22,163.16,163.21,20236.0,160.5536,160.6028,160.5437,160.5929,20236.0
2024-07-01 13:55:00,163.2,163.2,163.09,163.12,16644.0,160.5831,160.5831,160.4748,160.5044,16644.0
2024-07-01 14:00:00,163.11,163.11,163.06,163.08,14939.0,160.4945,160.4945,160.4453,160.465,14939.0
2024-07-01 14:05:00,163.08,163.15,163.07,163.12,26825.0,160.465,160.5339,160.4552,160.5044,26825.0
2024-07-01 14:10:00,163.11,163.19,163.09,163.16,23477.0,160.4945,160.5732,160.4748,160.5437,23477.0
2024-07-01 14:15:00,163.16,163.22,163.15,163.21,24710.0,160.5437,160.6028,160.5339,160.5929,24710.0
2024-07-01 14:20:00,163.22,163.24,163.18,163.22,11858.0,160.6028,160.6224,160.5634,160.6028,11858.0
2024-07-01 14:25:00,163.21,163.21,163.06,163.09,15849.0,160.5929,160.5929,160.4453,160.4748,15849.0
2024-07-01 14:30:00,163.08,163.1,163.02,163.09,15308.0,160.465,160.4847,160.406,160.4748,15308.0
2024-07-01 14:35:00,163.11,163.11,163.07,163.09,14550.0,160.4945,160.4945,160.4552,160.4748,14550.0
2024-07-01 14:40:00,163.09,163.1,163.06,163.08,15488.0,160.4748,160.4847,160.4453,160.465,15488.0
2024-07-01 14:45:00,163.08,163.08,162.97,163.02,14619.0,160.465,160.465,160.3568,160.406,14619.0
2024-07-01 14:50:00,163.03,163.08,163.01,163.08,12672.0,160.4158,160.465,160.3961,160.465,12672.0
2024-07-01 14:55:00,163.07,163.07,163.02,163.03,32712.0,160.4552,160.4552,160.406,160.4158,32712.0
2024-07-01 15:00:00,163.03,163.04,162.97,162.99,27618.0,160.4158,160.4256,160.3568,160.3764,27618.0
2024-07-01 15:05:00,162.99,163.05,162.99,163.02,24276.0,160.3764,160.4355,160.3764,160.406,24276.0
2024-07-01 15:10:00,163.02,163.02,162.98,162.99,12765.0,160.406,160.406,160.3666,160.3764,12765.0
2024-07-01 15:15:00,162.99,162.99,162.94,162.97,17562.0,160.3764,160.3764,160.3272,160.3568,17562.0
2024-07-01 15:20:00,162.97,162.97,162.91,162.91,49195.0,160.3568,160.3568,160.2977,160.2977,49195.0
2024-07-01 15:25:00,162.92,162.92,162.74,162.83,110238.0,160.3076,160.3076,160.1304,160.219,110238.0
2024-07-01 15:30:00,162.83,162.97,162.81,162.97,56305.0,160.219,160.3568,160.1993,160.3568,56305.0
2024-07-01 15:35:00,162.97,162.98,162.89,162.96,98733.0,160.3568,160.3666,160.278,160.3469,98733.0
2024-07-01 15:40:00,162.96,162.99,162.92,162.96,58098.0,160.3469,160.3764,160.3076,160.3469,58098.0
2024-07-01 15:45:00,162.96,163.02,162.94,162.98,53943.0,160.3469,160.406,160.3272,160.3666,53943.0
2024-07-01 15:50:00,162.99,163.1,162.97,163.04,166881.0,160.3764,160.4847,160.3568,160.4256,166881.0
2024-07-01 15:55:00,163.06,163.1,162.94,162.97,490341.0,160.4453,160.4847,160.3272,160.3568,490341.0
2024-07-02 09:30:00,162.9,163.35,162.85,163.33,106442.0,160.2879,160.7307,160.2387,160.711,106442.0
2024-07-02 09:35:00,163.33,163.61,163.18,163.59,139515.0,160.711,160.9865,160.5634,160.9668,139515.0
2024-07-02 09:40:00,163.58,163.69,163.19,163.2,72297.0,160.957,161.0652,160.5732,160.5831,72297.0
2024-07-02 09:45:00,163.22,163.38,163.14,163.34,45498.0,160.6028,160.7602,160.524,160.7208,45498.0
2024-07-02 09:50:00,163.34,163.34,163.22,163.24,55022.0,160.7208,160.7208,160.6028,160.6224,55022.0
2024-07-02 09:55:00,163.25,163.27,163.12,163.19,42271.0,160.6323,160.652,160.5044,160.5732,42271.0
2024-07-02 10:00:00,163.2,163.32,163.0,163.25,136737.0,160.5831,160.7011,160.3863,160.6323,136737.0
2024-07-02 10:05:00,163.25,163.29,163.14,163.17,74359.0,160.6323,160.6716,160.524,160.5536,74359.0
2024-07-02 10:10:00,163.16,163.19,163.03,163.13,53714.0,160.5437,160.5732,160.4158,160.5142,53714.0
2024-07-02 10:15:00,163.12,163.19,163.06,163.17,118344.0,160.5044,160.5732,160.4453,160.5536,118344.0
2024-07-02 10:20:00,163.16,163.23,163.14,163.18,45043.0,160.5437,160.6126,160.524,160.5634,45043.0
2024-07-02 10:25:00,163.17,163.28,163.16,163.27,31668.0,160.5536,160.6618,160.5437,160.652,31668.0
2024-07-02 10:30:00,163.26,163.31,163.21,163.29,17830.0,160.6421,160.6913,160.5929,160.6716,17830.0
2024-07-02 10:35:00,163.28,163.35,163.22,163.27,28527.0,160.6618,160.7307,160.6028,160.652,28527.0
2024-07-02 10:40:00,163.27,163.29,163.06,163.08,28996.0,160.652,160.6716,160.4453,160.465,28996.0
2024-07-02 10:45:00,163.1,163.12,163.02,163.11,20535.0,160.4847,160.5044,160.406,160.4945,20535.0
2024-07-02 10:50:00,163.12,163.13,163.03,163.1,16459.0,160.5044,160.5142,160.4158,160.4847,16459.0
2024-07-02 10:55:00,163.1,163.19,163.1,163.17,18159.0,160.4847,160.5732,160.4847,160.5536,18159.0
2024-07-02 11:00:00,163.17,163.18,163.12,163.12,13057.0,160.5536,160.5634,160.5044,160.5044,13057.0
2024-07-02 11:05:00,163.12,163.12,163.0,163.01,11863.0,160.5044,160.5044,160.3863,160.3961,11863.0
2024-07-02 11:10:00,163.0,163.09,162.98,163.07,23773.0,160.3863,160.4748,160.3666,160.4552,23773.0
2024-07-02 11:15:00,163.06,163.12,163.04,163.11,8563.0,160.4453,160.5044,160.4256,160.4945,8563.0
2024-07-02 11:20:00,163.12,163.18,163.08,163.18,47571.0,160.5044,160.5634,160.465,160.5634,47571.0
2024-07-02 11:25:00,163.18,163.2,163.14,163.2,18447.0,160.5634,160.5831,160.524,160.5831,18447.0
2024-07-02 11:30:00,163.2,163.27,163.16,163.17,54639.0,160.5831,160.652,160.5437,160.5536,54639.0
2024-07-02 11:35:00,163.17,163.2,163.14,163.17,13862.0,160.5536,160.5831,160.524,160.5536,13862.0
2024-07-02 11:40:00,163.17,163.2,163.15,163.17,28338.0,160.5536,160.5831,160.5339,160.5536,28338.0
2024-07-02 11:45:00,163.16,163.21,163.16,163.19,24813.0,160.5437,160.5929,160.5437,160.5732,24813.0
2024-07-02 11:50:00,163.19,163.21,163.16,163.18,16914.0,160.5732,160.5929,160.5437,160.5634,16914.0
2024-07-02 11:55:00,163.14,163.17,163.1,163.12,19908.0,160.524,160.5536,160.4847,160.5044,19908.0
2024-07-02 12:00:00,163.12,163.13,163.03,163.06,77822.0,160.5044,160.5142,160.4158,160.4453,77822.0
2024-07-02 12:05:00,163.05,163.07,163.01,163.05,11641.0,160.4355,160.4552,160.3961,160.4355,11641.0
2024-07-02 12:10:00,163.05,163.07,163.01,163.02,19029.0,160.4355,160.4552,160.3961,160.406,19029.0
2024-07-02 12:15:00,163.01,163.05,162.98,163.0,23429.0,160.3961,160.4355,160.3666,160.3863,23429.0
2024-07-02 12:20:00,163.0,163.03,162.98,163.03,18316.0,160.3863,160.4158,160.3666,160.4158,18316.0
2024-07-02 12:25:00,163.03,163.09,163.01,163.06,21668.0,160.4158,160.4748,160.3961,160.4453,21668.0
2024-07-02 12:30:00,163.03,163.04,163.01,163.02,18513.0,160.4158,160.4256,160.3961,160.406,18513.0
2024-07-02 12:35:00,163.02,163.03,162.96,162.96,16090.0,160.406,160.4158,160.3469,160.3469,16090.0
2024-07-02 12:40:00,162.96,162.97,162.94,162.95,9484.0,160.3469,160.3568,160.3272,160.3371,9484.0
2024-07-02 12:45:00,162.96,163.01,162.95,162.97,11304.0,160.3469,160.3961,160.3371,160.3568,11304.0
2024-07-02 12:50:00,162.97,162.99,162.95,162.97,11529.0,160.3568,160.3764,160.3371,160.3568,11529.0
2024-07-02 12:55:00,162.97,162.98,162.88,162.9,9498.0,160.3568,160.3666,160.2682,160.2879,9498.0
2024-07-02 13:00:00,162.88,162.96,162.87,162.95,37458.0,160.2682,160.3469,160.2584,160.3371,37458.0
2024-07-02 13:05:00,162.96,163.03,162.93,163.02,23153.0,160.3469,160.4158,160.3174,160.406,23153.0
2024-07-02 13:10:00,163.02,163.07,162.99,163.0,15004.0,160.406,160.4552,160.3764,160.3863,15004.0
2024-07-02 13:15:00,163.02,163.03,162.98,163.0,8938.0,160.406,160.4158,160.3666,160.3863,8938.0
2024-07-02 13:20:00,163.02,163.03,163.0,163.0,16882.0,160.406,160.4158,160.3863,160.3863,16882.0
2024-07-02 13:25:00,163.0,163.03,163.0,163.0,23973.0,160.3863,160.4158,160.3863,160.3863,23973.0
2024-07-02 13:30:00,163.0,163.02,162.95,162.97,20179.0,160.3863,160.406,160.3371,160.3568,20179.0
2024-07-02 13:35:00,162.97,162.98,162.93,162.97,24056.0,160.3568,160.3666,160.3174,160.3568,24056.0
2024-07-02 13:40:00,162.97,162.97,162.92,162.94,19973.0,160.3568,160.3568,160.3076,160.3272,19973.0
2024-07-02 13:45:00,162.94,163.01,162.92,163.01,41048.0,160.3272,160.3961,160.3076,160.3961,41048.0
2024-07-02 13:50:00,163.0,163.12,163.0,163.11,19930.0,160.3863,160.5044,160.3863,160.4945,19930.0
2024-07-02 13:55:00,163.11,163.16,163.09,163.12,6188.0,160.4945,160.5437,160.4748,160.5044,6188.0
2024-07-02 14:00:00,163.08,163.15,163.08,163.15,15932.0,160.465,160.5339,160.465,160.5339,15932.0
2024-07-02 14:05:00,163.14,163.22,163.11,163.22,17864.0,160.524,160.6028,160.4945,160.6028,17864.0
2024-07-02 14:10:00,163.22,163.31,163.22,163.28,43166.0,160.6028,160.6913,160.6028,160.6618,43166.0
2024-07-02 14:15:00,163.27,163.28,163.24,163.27,32441.0,160.652,160.6618,160.6224,160.652,32441.0
2024-07-02 14:20:00,163.27,163.32,163.26,163.31,24157.0,160.652,160.7011,160.6421,160.6913,24157.0
2024-07-02 14:25:00,163.31,163.34,163.28,163.28,12197.0,160.6913,160.7208,160.6618,160.6618,12197.0
2024-07-02 14:30:00,163.28,163.35,163.27,163.34,54286.0,160.6618,160.7307,160.652,160.7208,54286.0
2024-07-02 14:35:00,163.34,163.37,163.32,163.35,31826.0,160.7208,160.7503,160.7011,160.7307,31826.0
2024-07-02 14:40:00,163.35,163.37,163.32,163.36,13670.0,160.7307,160.7503,160.7011,160.7405,13670.0
2024-07-02 14:45:00,163.37,163.39,163.34,163.37,9325.0,160.7503,160.77,160.7208,160.7503,9325.0
2024-07-02 14:50:00,163.35,163.37,163.34,163.35,13013.0,160.7307,160.7503,160.7208,160.7307,13013.0
2024-07-02 14:55:00,163.35,163.41,163.32,163.33,32915.0,160.7307,160.7897,160.7011,160.711,32915.0
2024-07-02 15:00:00,163.32,163.35,163.28,163.33,15657.0,160.7011,160.7307,160.6618,160.711,15657.0
2024-07-02 15:05:00,163.33,163.39,163.33,163.38,34903.0,160.711,160.77,160.711,160.7602,34903.0
2024-07-02 15:10:00,163.39,163.41,163.36,163.41,43981.0,160.77,160.7897,160.7405,160.7897,43981.0
2024-07-02 15:15:00,163.42,163.46,163.38,163.45,114213.0,160.7995,160.8389,160.7602,160.8291,114213.0
2024-07-02 15:20:00,163.45,163.46,163.41,163.46,27458.0,160.8291,160.8389,160.7897,160.8389,27458.0
2024-07-02 15:25:00,163.46,163.53,163.44,163.51,90108.0,160.8389,160.9078,160.8192,160.8881,90108.0
2024-07-02 15:30:00,163.5,163.55,163.48,163.52,26708.0,160.8783,160.9275,160.8586,160.8979,26708.0
2024-07-02 15:35:00,163.52,163.56,163.48,163.49,39903.0,160.8979,160.9373,160.8586,160.8684,39903.0
2024-07-02 15:40:00,163.49,163.59,163.49,163.56,37993.0,160.8684,160.9668,160.8684,160.9373,37993.0
2024-07-02 15:45:00,163.56,163.6,163.51,163.52,38098.0,160.9373,160.9767,160.8881,160.8979,38098.0
2024-07-02 15:50:00,163.51,163.62,163.49,163.59,54512.0,160.8881,160.9963,160.8684,160.9668,54512.0
2024-07-02 15:55:00,163.58,163.69,163.52,163.68,286095.0,160.957,161.0652,160.8979,161.0554,286095.0
2024-07-03 09:30:00,164.02,164.05,163.74,163.78,143387.0,161.3899,161.4194,161.1144,161.1538,143387.0
2024-07-03 09:35:00,163.79,164.0,163.76,163.86,84949.0,161.1636,161.3702,161.1341,161.2325,84949.0
2024-07-03 09:40:00,163.87,163.88,163.64,163.85,100204.0,161.2423,161.2522,161.016,161.2227,100204.0
2024-07-03 09:45:00,163.84,164.01,163.81,163.96,51864.0,161.2128,161.3801,161.1833,161.3309,51864.0
2024-07-03 09:50:00,163.95,163.96,163.75,163.85,37506.0,161.321,161.3309,161.1243,161.2227,37506.0
2024-07-03 09:55:00,163.85,164.08,163.85,164.03,51931.0,161.2227,161.449,161.2227,161.3998,51931.0
2024-07-03 10:00:00,164.05,164.23,163.98,164.17,114745.0,161.4194,161.5966,161.3506,161.5375,114745.0
2024-07-03 10:05:00,164.17,164.33,164.16,164.28,65284.0,161.5375,161.695,161.5277,161.6458,65284.0
2024-07-03 10:10:00,164.27,164.44,164.26,164.36,79120.0,161.6359,161.8032,161.6261,161.7245,79120.0
2024-07-03 10:15:00,164.37,164.39,164.24,164.24,17893.0,161.7343,161.754,161.6064,161.6064,17893.0
2024-07-03 10:20:00,164.25,164.31,164.22,164.28,11450.0,161.6162,161.6753,161.5867,161.6458,11450.0
2024-07-03 10:25:00,164.29,164.34,164.17,164.22,32019.0,161.6556,161.7048,161.5375,161.5867,32019.0
2024-07-03 10:30:00,164.22,164.36,164.21,164.31,18812.0,161.5867,161.7245,161.5769,161.6753,18812.0
2024-07-03 10:35:00,164.31,164.31,164.17,164.19,23192.0,161.6753,161.6753,161.5375,161.5572,23192.0
2024-07-03 10:40:00,164.17,164.17,164.0,164.07,69565.0,161.5375,161.5375,161.3702,161.4391,69565.0
2024-07-03 10:45:00,164.06,164.08,163.99,164.06,29398.0,161.4293,161.449,161.3604,161.4293,29398.0
2024-07-03 10:50:00,164.08,164.16,163.98,163.98,20059.0,161.449,161.5277,161.3506,161.3506,20059.0
2024-07-03 10:55:00,164.0,164.02,163.82,163.84,33780.0,161.3702,161.3899,161.1931,161.2128,33780.0
2024-07-03 11:00:00,163.84,163.94,163.8,163.94,35553.0,161.2128,161.3112,161.1735,161.3112,35553.0
2024-07-03 11:05:00,163.95,163.95,163.85,163.87,25781.0,161.321,161.321,161.2227,161.2423,25781.0
2024-07-03 11:10:00,163.87,163.87,163.81,163.87,20243.0,161.2423,161.2423,161.1833,161.2423,20243.0
2024-07-03 11:15:00,163.87,163.87,163.79,163.83,45949.0,161.2423,161.2423,161.1636,161.203,45949.0
2024-07-03 11:20:00,163.84,163.93,163.81,163.85,70979.0,161.2128,161.3014,161.1833,161.2227,70979.0
2024-07-03 11:25:00,163.85,163.86,163.72,163.72,29250.0,161.2227,161.2325,161.0947,161.0947,29250.0
2024-07-03 11:30:00,163.72,163.79,163.7,163.78,25220.0,161.0947,161.1636,161.0751,161.1538,25220.0
2024-07-03 11:35:00,163.78,163.81,163.77,163.79,34986.0,161.1538,161.1833,161.1439,161.1636,34986.0
2024-07-03 11:40:00,163.8,163.8,163.67,163.68,28296.0,161.1735,161.1735,161.0455,161.0554,28296.0
2024-07-03 11:45:00,163.67,163.75,163.66,163.73,23375.0,161.0455,161.1243,161.0357,161.1046,23375.0
2024-07-03 11:50:00,163.72,163.75,163.68,163.72,44402.0,161.0947,161.1243,161.0554,161.0947,44402.0
2024-07-03 11:55:00,163.72,163.74,163.68,163.72,44083.0,161.0947,161.1144,161.0554,161.0947,44083.0
2024-07-03 12:00:00,163.71,163.72,163.6,163.71,48099.0,161.0849,161.0947,160.9767,161.0849,48099.0
2024-07-03 12:05:00,163.71,163.79,163.71,163.78,23576.0,161.0849,161.1636,161.0849,161.1538,23576.0
2024-07-03 12:10:00,163.78,163.83,163.73,163.81,39407.0,161.1538,161.203,161.1046,161.1833,39407.0
2024-07-03 12:15:00,163.81,163.92,163.81,163.86,56803.0,161.1833,161.2915,161.1833,161.2325,56803.0
2024-07-03 12:20:00,163.86,163.88,163.8,163.83,61860.0,161.2325,161.2522,161.1735,161.203,61860.0
2024-07-03 12:25:00,163.84,163.86,163.78,163.78,98991.0,161.2128,161.2325,161.1538,161.1538,98991.0
2024-07-03 12:30:00,163.78,163.82,163.75,163.78,37142.0,161.1538,161.1931,161.1243,161.1538,37142.0
2024-07-03 12:35:00,163.77,163.82,163.74,163.78,88032.0,161.1439,161.1931,161.1144,161.1538,88032.0
2024-07-03 12:40:00,163.78,163.83,163.75,163.78,61271.0,161.1538,161.203,161.1243,161.1538,61271.0
2024-07-03 12:45:00,163.78,163.82,163.67,163.74,92832.0,161.1538,161.1931,161.0455,161.1144,92832.0
2024-07-03 12:50:00,163.73,163.96,163.72,163.87,120588.0,161.1046,161.3309,161.0947,161.2423,120588.0
2024-07-03 12:55:00,163.87,163.94,163.71,163.73,173910.0,161.2423,161.3112,161.0849,161.1046,173910.0
2024-07-05 09:30:00,163.66,163.71,163.31,163.53,79850.0,161.0357,161.0849,160.6913,160.9078,79850.0
2024-07-05 09:35:00,163.53,163.67,163.28,163.45,123338.0,160.9078,161.0455,160.6618,160.8291,123338.0
2024-07-05 09:40:00,163.46,163.66,163.41,163.55,58600.0,160.8389,161.0357,160.7897,160.9275,58600.0
2024-07-05 09:45:00,163.55,163.56,163.17,163.2,61959.0,160.9275,160.9373,160.5536,160.5831,61959.0
2024-07-05 09:50:00,163.2,163.28,163.11,163.24,75340.0,160.5831,160.6618,160.4945,160.6224,75340.0
2024-07-05 09:55:00,163.21,163.21,163.06,163.16,45075.0,160.5929,160.5929,160.4453,160.5437,45075.0
2024-07-05 10:00:00,163.14,163.18,162.93,163.03,48140.0,160.524,160.5634,160.3174,160.4158,48140.0
2024-07-05 10:05:00,163.04,163.04,162.76,162.9,151022.0,160.4256,160.4256,160.1501,160.2879,151022.0
2024-07-05 10:10:00,162.9,163.02,162.73,162.91,61603.0,160.2879,160.406,160.1206,160.2977,61603.0
2024-07-05 10:15:00,162.9,162.91,162.8,162.86,34330.0,160.2879,160.2977,160.1895,160.2485,34330.0
2024-07-05 10:20:00,162.88,162.94,162.84,162.88,30484.0,160.2682,160.3272,160.2288,160.2682,30484.0
2024-07-05 10:25:00,162.87,162.89,162.78,162.81,24017.0,160.2584,160.278,160.1698,160.1993,24017.0
2024-07-05 10:30:00,162.81,162.93,162.76,162.86,34553.0,160.1993,160.3174,160.1501,160.2485,34553.0
2024-07-05 10:35:00,162.86,162.95,162.84,162.89,100297.0,160.2485,160.3371,160.2288,160.278,100297.0
2024-07-05 10:40:00,162.89,163.03,162.88,163.02,25899.0,160.278,160.4158,160.2682,160.406,25899.0
2024-07-05 10:45:00,163.03,163.12,163.01,163.02,76924.0,160.4158,160.5044,160.3961,160.406,76924.0
2024-07-05 10:50:00,163.03,163.12,163.0,163.09,28247.0,160.4158,160.5044,160.3863,160.4748,28247.0
2024-07-05 10:55:00,163.11,163.13,163.05,163.08,63879.0,160.4945,160.5142,160.4355,160.465,63879.0
2024-07-05 11:00:00,163.09,163.12,163.0,163.1,134641.0,160.4748,160.5044,160.3863,160.4847,134641.0
2024-07-05 11:05:00,163.11,163.23,163.1,163.2,30241.0,160.4945,160.6126,160.4847,160.5831,30241.0
2024-07-05 11:10:00,163.2,163.25,163.15,163.18,33416.0,160.5831,160.6323,160.5339,160.5634,33416.0
2024-07-05 11:15:00,163.18,163.23,163.14,163.15,17210.0,160.5634,160.6126,160.524,160.5339,17210.0
2024-07-05 11:20:00,163.15,163.18,163.06,163.09,229467.0,160.5339,160.5634,160.4453,160.4748,229467.0
2024-07-05 11:25:00,163.09,163.11,163.06,163.09,25069.0,160.4748,160.4945,160.4453,160.4748,25069.0
2024-07-05 11:30:00,163.09,163.09,163.0,163.08,18541.0,160.4748,160.4748,160.3863,160.465,18541.0
2024-07-05 11:35:00,163.08,163.13,163.06,163.09,22439.0,160.465,160.5142,160.4453,160.4748,22439.0
2024-07-05 11:40:00,163.1,163.17,163.1,163.16,18563.0,160.4847,160.5536,160.4847,160.5437,18563.0
2024-07-05 11:45:00,163.17,163.26,163.16,163.25,51833.0,160.5536,160.6421,160.5437,160.6323,51833.0
2024-07-05 11:50:00,163.26,163.27,163.16,163.17,18433.0,160.6421,160.652,160.5437,160.5536,18433.0
2024-07-05 11:55:00,163.17,163.17,163.11,163.13,27242.0,160.5536,160.5536,160.4945,160.5142,27242.0
2024-07-05 12:00:00,163.12,163.12,163.02,163.03,25240.0,160.5044,160.5044,160.406,160.4158,25240.0
2024-07-05 12:05:00,163.03,163.13,163.01,163.11,30891.0,160.4158,160.5142,160.3961,160.4945,30891.0
2024-07-05 12:10:00,163.11,163.16,163.1,163.15,45468.0,160.4945,160.5437,160.4847,160.5339,45468.0
2024-07-05 12:15:00,163.15,163.16,163.08,163.09,23902.0,160.5339,160.5437,160.465,160.4748,23902.0
2024-07-05 12:20:00,163.09,163.17,163.09,163.17,16753.0,160.4748,160.5536,160.4748,160.5536,16753.0
2024-07-05 12:25:00,163.16,163.16,163.04,163.05,18382.0,160.5437,160.5437,160.4256,160.4355,18382.0
2024-07-05 12:30:00,163.04,163.06,163.0,163.05,32865.0,160.4256,160.4453,160.3863,160.4355,32865.0
2024-07-05 12:35:00,163.06,163.1,163.03,163.1,100607.0,160.4453,160.4847,160.4158,160.4847,100607.0
2024-07-05 12:40:00,163.1,163.1,163.06,163.09,43627.0,160.4847,160.4847,160.4453,160.4748,43627.0
2024-07-05 12:45:00,163.09,163.14,163.05,163.12,54459.0,160.4748,160.524,160.4355,160.5044,54459.0
2024-07-05 12:50:00,163.12,163.18,163.11,163.17,13042.0,160.5044,160.5634,160.4945,160.5536,13042.0
2024-07-05 12:55:00,163.16,163.21,163.16,163.2,10405.0,160.5437,160.5929,160.5437,160.5831,10405.0
2024-07-05 13:00:00,163.19,163.21,163.12,163.17,118081.0,160.5732,160.5929,160.5044,160.5536,118081.0
2024-07-05 13:05:00,163.17,163.22,163.15,163.22,43041.0,160.5536,160.6028,160.5339,160.6028,43041.0
2024-07-05 13:10:00,163.22,163.22,163.12,163.12,16140.0,160.6028,160.6028,160.5044,160.5044,16140.0
2024-07-05 13:15:00,163.13,163.16,163.12,163.14,17605.0,160.5142,160.5437,160.5044,160.524,17605.0
2024-07-05 13:20:00,163.14,163.21,163.13,163.19,13636.0,160.524,160.5929,160.5142,160.5732,13636.0
2024-07-05 13:25:00,163.19,163.21,163.15,163.18,26715.0,160.5732,160.5929,160.5339,160.5634,26715.0
2024-07-05 13:30:00,163.17,163.21,163.16,163.21,15404.0,160.5536,160.5929,160.5437,160.5929,15404.0
2024-07-05 13:35:00,163.21,163.32,163.2,163.32,34545.0,160.5929,160.7011,160.5831,160.7011,34545.0
2024-07-05 13:40:00,163.33,163.41,163.32,163.41,22218.0,160.711,160.7897,160.7011,160.7897,22218.0
2024-07-05 13:45:00,163.4,163.44,163.38,163.4,22917.0,160.7799,160.8192,160.7602,160.7799,22917.0
2024-07-05 13:50:00,163.4,163.45,163.38,163.45,49568.0,160.7799,160.8291,160.7602,160.8291,49568.0
2024-07-05 13:55:00,163.46,163.48,163.44,163.45,10116.0,160.8389,160.8586,160.8192,160.8291,10116.0
2024-07-05 14:00:00,163.46,163.47,163.37,163.37,19771.0,160.8389,160.8487,160.7503,160.7503,19771.0
2024-07-05 14:05:00,163.37,163.42,163.32,163.35,46243.0,160.7503,160.7995,160.7011,160.7307,46243.0
2024-07-05 14:10:00,163.35,163.36,163.33,163.34,22025.0,160.7307,160.7405,160.711,160.7208,22025.0
2024-07-05 14:15:00,163.34,163.4,163.33,163.38,16432.0,160.7208,160.7799,160.711,160.7602,16432.0
2024-07-05 14:20:00,163.39,163.4,163.29,163.31,11676.0,160.77,160.7799,160.6716,160.6913,11676.0
2024-07-05 14:25:00,163.31,163.37,163.3,163.35,15016.0,160.6913,160.7503,160.6815,160.7307,15016.0
2024-07-05 14:30:00,163.35,163.42,163.31,163.42,16683.0,160.7307,160.7995,160.6913,160.7995,16683.0
2024-07-05 14:35:00,163.41,163.42,163.35,163.37,47679.0,160.7897,160.7995,160.7307,160.7503,47679.0
2024-07-05 14:40:00,163.37,163.42,163.36,163.4,20736.0,160.7503,160.7995,160.7405,160.7799,20736.0
2024-07-05 14:45:00,163.39,163.46,163.39,163.46,14460.0,160.77,160.8389,160.77,160.8389,14460.0
2024-07-05 14:50:00,163.47,163.49,163.45,163.47,13531.0,160.8487,160.8684,160.8291,160.8487,13531.0
2024-07-05 14:55:00,163.46,163.49,163.43,163.47,16913.0,160.8389,160.8684,160.8094,160.8487,16913.0
2024-07-05 15:00:00,163.47,163.49,163.45,163.49,16489.0,160.8487,160.8684,160.8291,160.8684,16489.0
2024-07-05 15:05:00,163.49,163.49,163.42,163.45,19116.0,160.8684,160.8684,160.7995,160.8291,19116.0
2024-07-05 15:10:00,163.44,163.46,163.43,163.45,13805.0,160.8192,160.8389,160.8094,160.8291,13805.0
2024-07-05 15:15:00,163.45,163.45,163.43,163.43,15458.0,160.8291,160.8291,160.8094,160.8094,15458.0
2024-07-05 15:20:00,163.43,163.46,163.41,163.45,18487.0,160.8094,160.8389,160.7897,160.8291,18487.0
2024-07-05 15:25:00,163.44,163.45,163.39,163.4,36067.0,160.8192,160.8291,160.77,160.7799,36067.0
2024-07-05 15:30:00,163.4,163.45,163.38,163.43,30949.0,160.7799,160.8291,160.7602,160.8094,30949.0
2024-07-05 15:35:00,163.43,163.53,163.41,163.52,41438.0,160.8094,160.9078,160.7897,160.8979,41438.0
2024-07-05 15:40:00,163.52,163.6,163.51,163.6,29252.0,160.8979,160.9767,160.8881,160.9767,29252.0
2024-07-05 15:45:00,163.61,163.64,163.58,163.63,43776.0,160.9865,161.016,160.957,161.0062,43776.0
2024-07-05 15:50:00,163.64,163.84,163.62,163.82,92465.0,161.016,161.2128,160.9963,161.1931,92465.0
2024-07-05 15:55:00,163.82,163.82,163.63,163.66,103573.0,161.1931,161.1931,161.0062,161.0357,103573.0
2024-07-08 09:30:00,163.92,164.53,163.92,164.43,124422.0,161.2915,161.8917,161.2915,161.7933,124422.0
2024-07-08 09:35:00,164.43,164.6,164.3,164.5,52516.0,161.7933,161.9606,161.6654,161.8622,52516.0
2024-07-08 09:40:00,164.45,164.48,164.26,164.32,170825.0,161.813,161.8425,161.6261,161.6851,170825.0
2024-07-08 09:45:00,164.34,164.44,164.27,164.36,42969.0,161.7048,161.8032,161.6359,161.7245,42969.0
2024-07-08 09:50:00,164.37,164.38,164.21,164.28,78024.0,161.7343,161.7442,161.5769,161.6458,78024.0
2024-07-08 09:55:00,164.28,164.34,164.25,164.33,75956.0,161.6458,161.7048,161.6162,161.695,75956.0
2024-07-08 10:00:00,164.33,164.42,164.28,164.31,98522.0,161.695,161.7835,161.6458,161.6753,98522.0
2024-07-08 10:05:00,164.31,164.37,164.11,164.16,89041.0,161.6753,161.7343,161.4785,161.5277,89041.0
2024-07-08 10:10:00,164.16,164.28,164.14,164.27,22650.0,161.5277,161.6458,161.508,161.6359,22650.0
2024-07-08 10:15:00,164.26,164.29,164.09,164.09,53281.0,161.6261,161.6556,161.4588,161.4588,53281.0
2024-07-08 10:20:00,164.08,164.14,164.02,164.13,31675.0,161.449,161.508,161.3899,161.4982,31675.0
2024-07-08 10:25:00,164.14,164.16,163.99,164.02,60555.0,161.508,161.5277,161.3604,161.3899,60555.0
2024-07-08 10:30:00,164.0,164.07,163.96,164.02,36533.0,161.3702,161.4391,161.3309,161.3899,36533.0
2024-07-08 10:35:00,164.01,164.12,164.0,164.11,34602.0,161.3801,161.4883,161.3702,161.4785,34602.0
2024-07-08 10:40:00,164.11,164.15,164.07,164.13,38188.0,161.4785,161.5178,161.4391,161.4982,38188.0
2024-07-08 10:45:00,164.14,164.21,164.11,164.16,31241.0,161.508,161.5769,161.4785,161.5277,31241.0
2024-07-08 10:50:00,164.17,164.22,164.13,164.15,33902.0,161.5375,161.5867,161.4982,161.5178,33902.0
2024-07-08 10:55:00,164.16,164.23,164.15,164.16,30572.0,161.5277,161.5966,161.5178,161.5277,30572.0
2024-07-08 11:00:00,164.17,164.19,164.1,164.11,39693.0,161.5375,161.5572,161.4686,161.4785,39693.0
2024-07-08 11:05:00,164.12,164.16,164.08,164.09,30267.0,161.4883,161.5277,161.449,161.4588,30267.0
2024-07-08 11:10:00,164.09,164.11,164.02,164.05,37546.0,161.4588,161.4785,161.3899,161.4194,37546.0
2024-07-08 11:15:00,164.05,164.06,163.93,163.94,28738.0,161.4194,161.4293,161.3014,161.3112,28738.0
2024-07-08 11:20:00,163.94,163.97,163.91,163.93,37738.0,161.3112,161.3407,161.2817,161.3014,37738.0
2024-07-08 11:25:00,163.92,163.93,163.83,163.84,57521.0,161.2915,161.3014,161.203,161.2128,57521.0
2024-07-08 11:30:00,163.83,163.85,163.71,163.72,66939.0,161.203,161.2227,161.0849,161.0947,66939.0
2024-07-08 11:35:00,163.72,163.72,163.62,163.66,74023.0,161.0947,161.0947,160.9963,161.0357,74023.0
2024-07-08 11:40:00,163.66,163.67,163.59,163.6,79758.0,161.0357,161.0455,160.9668,160.9767,79758.0
2024-07-08 11:45:00,163.61,163.67,163.56,163.66,44621.0,160.9865,161.0455,160.9373,161.0357,44621.0
2024-07-08 11:50:00,163.66,163.66,163.57,163.61,44445.0,161.0357,161.0357,160.9471,160.9865,44445.0
2024-07-08 11:55:00,163.62,163.62,163.54,163.56,52177.0,160.9963,160.9963,160.9176,160.9373,52177.0
2024-07-08 12:00:00,163.56,163.56,163.49,163.55,29248.0,160.9373,160.9373,160.8684,160.9275,29248.0
2024-07-08 12:05:00,163.54,163.59,163.54,163.56,39050.0,160.9176,160.9668,160.9176,160.9373,39050.0
2024-07-08 12:10:00,163.56,163.61,163.54,163.61,40132.0,160.9373,160.9865,160.9176,160.9865,40132.0
2024-07-08 12:15:00,163.6,163.67,163.58,163.65,66290.0,160.9767,161.0455,160.957,161.0259,66290.0
2024-07-08 12:20:00,163.65,163.69,163.64,163.67,61356.0,161.0259,161.0652,161.016,161.0455,61356.0
2024-07-08 12:25:00,163.67,163.74,163.66,163.72,53355.0,161.0455,161.1144,161.0357,161.0947,53355.0
2024-07-08 12:30:00,163.72,163.81,163.71,163.8,57280.0,161.0947,161.1833,161.0849,161.1735,57280.0
2024-07-08 12:35:00,163.81,163.92,163.8,163.9,36998.0,161.1833,161.2915,161.1735,161.2718,36998.0
2024-07-08 12:40:00,163.9,163.91,163.86,163.87,41329.0,161.2718,161.2817,161.2325,161.2423,41329.0
2024-07-08 12:45:00,163.87,163.97,163.86,163.97,69853.0,161.2423,161.3407,161.2325,161.3407,69853.0
2024-07-08 12:50:00,163.96,163.97,163.92,163.95,29127.0,161.3309,161.3407,161.2915,161.321,29127.0
2024-07-08 12:55:00,163.94,163.97,163.93,163.94,30095.0,161.3112,161.3407,161.3014,161.3112,30095.0
2024-07-08 13:00:00,163.95,163.95,163.88,163.88,31326.0,161.321,161.321,161.2522,161.2522,31326.0
2024-07-08 13:05:00,163.87,163.94,163.85,163.87,21705.0,161.2423,161.3112,161.2227,161.2423,21705.0
2024-07-08 13:10:00,163.86,163.88,163.82,163.88,30855.0,161.2325,161.2522,161.1931,161.2522,30855.0
2024-07-08 13:15:00,163.88,163.93,163.85,163.93,22593.0,161.2522,161.3014,161.2227,161.3014,22593.0
2024-07-08 13:20:00,163.93,163.96,163.92,163.93,37507.0,161.3014,161.3309,161.2915,161.3014,37507.0
2024-07-08 13:25:00,163.93,163.95,163.88,163.89,30203.0,161.3014,161.321,161.2522,161.262,30203.0
2024-07-08 13:30:00,163.89,163.99,163.89,163.97,37220.0,161.262,161.3604,161.262,161.3407,37220.0
2024-07-08 13:35:00,163.97,164.06,163.97,164.06,23895.0,161.3407,161.4293,161.3407,161.4293,23895.0
2024-07-08 13:40:00,164.06,164.06,164.02,164.02,20587.0,161.4293,161.4293,161.3899,161.3899,20587.0
2024-07-08 13:45:00,164.02,164.06,164.01,164.03,27771.0,161.3899,161.4293,161.3801,161.3998,27771.0
2024-07-08 13:50:00,164.03,164.07,164.02,164.02,23031.0,161.3998,161.4391,161.3899,161.3899,23031.0
2024-07-08 13:55:00,164.03,164.06,164.01,164.06,38722.0,161.3998,161.4293,161.3801,161.4293,38722.0
2024-07-08 14:00:00,164.06,164.06,163.98,164.01,25822.0,161.4293,161.4293,161.3506,161.3801,25822.0
2024-07-08 14:05:00,164.0,164.01,163.97,163.99,25321.0,161.3702,161.3801,161.3407,161.3604,25321.0
2024-07-08 14:10:00,163.99,164.0,163.95,163.96,23748.0,161.3604,161.3702,161.321,161.3309,23748.0
2024-07-08 14:15:00,163.97,163.99,163.96,163.97,31644.0,161.3407,161.3604,161.3309,161.3407,31644.0
2024-07-08 14:20:00,163.97,163.97,163.93,163.95,39447.0,161.3407,161.3407,161.3014,161.321,39447.0
2024-07-08 14:25:00,163.95,163.98,163.93,163.96,62504.0,161.321,161.3506,161.3014,161.3309,62504.0
2024-07-08 14:30:00,163.96,163.99,163.93,163.97,36347.0,161.3309,161.3604,161.3014,161.3407,36347.0
2024-07-08 14:35:00,163.96,163.96,163.92,163.93,26709.0,161.3309,161.3309,161.2915,161.3014,26709.0
2024-07-08 14:40:00,163.93,163.94,163.77,163.81,85616.0,161.3014,161.3112,161.1439,161.1833,85616.0
2024-07-08 14:45:00,163.8,163.85,163.71,163.84,60077.0,161.1735,161.2227,161.0849,161.2128,60077.0
2024-07-08 14:50:00,163.84,163.9,163.83,163.88,32223.0,161.2128,161.2718,161.203,161.2522,32223.0
2024-07-08 14:55:00,163.88,163.93,163.88,163.92,25311.0,161.2522,161.3014,161.2522,161.2915,25311.0
2024-07-08 15:00:00,163.92,163.93,163.88,163.93,35050.0,161.2915,161.3014,161.2522,161.3014,35050.0
2024-07-08 15:05:00,163.92,163.96,163.9,163.95,28520.0,161.2915,161.3309,161.2718,161.321,28520.0
2024-07-08 15:10:00,163.95,163.99,163.94,163.98,36932.0,161.321,161.3604,161.3112,161.3506,36932.0
2024-07-08 15:15:00,163.97,163.98,163.92,163.93,27975.0,161.3407,161.3506,161.2915,161.3014,27975.0
2024-07-08 15:20:00,163.93,163.96,163.92,163.96,25951.0,161.3014,161.3309,161.2915,161.3309,25951.0
2024-07-08 15:25:00,163.96,163.98,163.94,163.94,32009.0,161.3309,161.3506,161.3112,161.3112,32009.0
2024-07-08 15:30:00,163.94,163.99,163.89,163.95,49692.0,161.3112,161.3604,161.262,161.321,49692.0
2024-07-08 15:35:00,163.95,164.0,163.94,164.0,36489.0,161.321,161.3702,161.3112,161.3702,36489.0
2024-07-08 15:40:00,164.0,164.02,163.97,164.02,98262.0,161.3702,161.3899,161.3407,161.3899,98262.0
2024-07-08 15:45:00,164.01,164.01,163.91,163.95,55218.0,161.3801,161.3801,161.2817,161.321,55218.0
2024-07-08 15:50:00,163.96,163.99,163.92,163.95,120324.0,161.3309,161.3604,161.2915,161.321,120324.0
2024-07-08 15:55:00,163.95,164.02,163.92,163.99,306223.0,161.321,161.3899,161.2915,161.3604,306223.0
2024-07-09 09:30:00,163.89,163.89,163.56,163.63,109618.0,161.262,161.262,160.9373,161.0062,109618.0
2024-07-09 09:35:00,163.65,163.85,163.58,163.72,116295.0,161.0259,161.2227,160.957,161.0947,116295.0
2024-07-09 09:40:00,163.74,163.79,163.68,163.72,35721.0,161.1144,161.1636,161.0554,161.0947,35721.0
2024-07-09 09:45:00,163.71,163.89,163.67,163.81,28988.0,161.0849,161.262,161.0455,161.1833,28988.0
2024-07-09 09:50:00,163.81,163.82,163.72,163.76,19746.0,161.1833,161.1931,161.0947,161.1341,19746.0
2024-07-09 09:55:00,163.74,163.82,163.72,163.73,12307.0,161.1144,161.1931,161.0947,161.1046,12307.0
2024-07-09 10:00:00,163.74,163.81,163.67,163.67,37514.0,161.1144,161.1833,161.0455,161.0455,37514.0
2024-07-09 10:05:00,163.65,163.69,163.56,163.62,25465.0,161.0259,161.0652,160.9373,160.9963,25465.0
2024-07-09 10:10:00,163.62,163.64,163.54,163.54,42624.0,160.9963,161.016,160.9176,160.9176,42624.0
2024-07-09 10:15:00,163.54,163.57,163.36,163.36,17351.0,160.9176,160.9471,160.7405,160.7405,17351.0
2024-07-09 10:20:00,163.37,163.51,163.36,163.49,21749.0,160.7503,160.8881,160.7405,160.8684,21749.0
2024-07-09 10:25:00,163.51,163.59,163.44,163.58,45574.0,160.8881,160.9668,160.8192,160.957,45574.0
2024-07-09 10:30:00,163.57,163.61,163.5,163.61,18945.0,160.9471,160.9865,160.8783,160.9865,18945.0
2024-07-09 10:35:00,163.63,163.74,163.62,163.74,18232.0,161.0062,161.1144,160.9963,161.1144,18232.0
2024-07-09 10:40:00,163.74,163.74,163.67,163.68,14610.0,161.1144,161.1144,161.0455,161.0554,14610.0
2024-07-09 10:45:00,163.68,163.75,163.65,163.74,95555.0,161.0554,161.1243,161.0259,161.1144,95555.0
2024-07-09 10:50:00,163.74,163.74,163.65,163.67,41727.0,161.1144,161.1144,161.0259,161.0455,41727.0
2024-07-09 10:55:00,163.67,163.71,163.63,163.65,23643.0,161.0455,161.0849,161.0062,161.0259,23643.0
2024-07-09 11:00:00,163.65,163.69,163.64,163.68,31830.0,161.0259,161.0652,161.016,161.0554,31830.0
2024-07-09 11:05:00,163.68,163.7,163.64,163.69,28348.0,161.0554,161.0751,161.016,161.0652,28348.0
2024-07-09 11:10:00,163.68,163.71,163.66,163.71,12550.0,161.0554,161.0849,161.0357,161.0849,12550.0
2024-07-09 11:15:00,163.72,163.75,163.65,163.65,15261.0,161.0947,161.1243,161.0259,161.0259,15261.0
2024-07-09 11:20:00,163.65,163.69,163.62,163.67,24582.0,161.0259,161.0652,160.9963,161.0455,24582.0
2024-07-09 11:25:00,163.67,163.67,163.62,163.66,36429.0,161.0455,161.0455,160.9963,161.0357,36429.0
2024-07-09 11:30:00,163.67,163.73,163.65,163.72,45508.0,161.0455,161.1046,161.0259,161.0947,45508.0
2024-07-09 11:35:00,163.71,163.72,163.68,163.68,63126.0,161.0849,161.0947,161.0554,161.0554,63126.0
2024-07-09 11:40:00,163.68,163.76,163.66,163.76,33405.0,161.0554,161.1341,161.0357,161.1341,33405.0
2024-07-09 11:45:00,163.77,163.87,163.76,163.86,11740.0,161.1439,161.2423,161.1341,161.2325,11740.0
2024-07-09 11:50:00,163.87,163.91,163.86,163.91,66036.0,161.2423,161.2817,161.2325,161.2817,66036.0
2024-07-09 11:55:00,163.91,163.93,163.87,163.93,36495.0,161.2817,161.3014,161.2423,161.3014,36495.0
2024-07-09 12:00:00,163.93,164.0,163.89,163.97,30766.0,161.3014,161.3702,161.262,161.3407,30766.0
2024-07-09 12:05:00,163.97,163.97,163.92,163.95,18893.0,161.3407,161.3407,161.2915,161.321,18893.0
2024-07-09 12:10:00,163.95,163.99,163.94,163.99,21977.0,161.321,161.3604,161.3112,161.3604,21977.0
2024-07-09 12:15:00,164.0,164.06,163.98,164.03,14108.0,161.3702,161.4293,161.3506,161.3998,14108.0
2024-07-09 12:20:00,164.03,164.06,164.01,164.06,44409.0,161.3998,161.4293,161.3801,161.4293,44409.0
2024-07-09 12:25:00,164.07,164.13,164.06,164.13,30806.0,161.4391,161.4982,161.4293,161.4982,30806.0
2024-07-09 12:30:00,164.12,164.17,164.11,164.15,69765.0,161.4883,161.5375,161.4785,161.5178,69765.0
2024-07-09 12:35:00,164.15,164.16,164.08,164.15,30091.0,161.5178,161.5277,161.449,161.5178,30091.0
2024-07-09 12:40:00,164.15,164.26,164.14,164.23,68865.0,161.5178,161.6261,161.508,161.5966,68865.0
2024-07-09 12:45:00,164.25,164.36,164.25,164.32,95772.0,161.6162,161.7245,161.6162,161.6851,95772.0
2024-07-09 12:50:00,164.31,164.33,164.25,164.3,157637.0,161.6753,161.695,161.6162,161.6654,157637.0
2024-07-09 12:55:00,164.3,164.4,164.3,164.39,181674.0,161.6654,161.7638,161.6654,161.754,181674.0
2024-07-09 13:00:00,164.39,164.56,164.39,164.53,151622.0,161.754,161.9213,161.754,161.8917,151622.0
2024-07-09 13:05:00,164.53,164.54,164.45,164.52,82801.0,161.8917,161.9016,161.813,161.8819,82801.0
2024-07-09 13:10:00,164.52,164.58,164.49,164.52,48563.0,161.8819,161.9409,161.8524,161.8819,48563.0
2024-07-09 13:15:00,164.52,164.52,164.23,164.33,36024.0,161.8819,161.8819,161.5966,161.695,36024.0
2024-07-09 13:20:00,164.34,164.34,164.27,164.29,42002.0,161.7048,161.7048,161.6359,161.6556,42002.0
2024-07-09 13:25:00,164.3,164.35,164.29,164.33,49020.0,161.6654,161.7146,161.6556,161.695,49020.0
2024-07-09 13:30:00,164.32,164.38,164.25,164.35,67267.0,161.6851,161.7442,161.6162,161.7146,67267.0
2024-07-09 13:35:00,164.35,164.38,164.31,164.32,31267.0,161.7146,161.7442,161.6753,161.6851,31267.0
2024-07-09 13:40:00,164.31,164.31,164.24,164.26,42530.0,161.6753,161.6753,161.6064,161.6261,42530.0
2024-07-09 13:45:00,164.26,164.26,164.19,164.21,46048.0,161.6261,161.6261,161.5572,161.5769,46048.0
2024-07-09 13:50:00,164.19,164.24,164.18,164.18,12621.0,161.5572,161.6064,161.5474,161.5474,12621.0
2024-07-09 13:55:00,164.19,164.19,164.1,164.1,20692.0,161.5572,161.5572,161.4686,161.4686,20692.0
2024-07-09 14:00:00,164.09,164.09,163.98,163.99,27030.0,161.4588,161.4588,161.3506,161.3604,27030.0
2024-07-09 14:05:00,163.99,164.08,163.98,164.06,26826.0,161.3604,161.449,161.3506,161.4293,26826.0
2024-07-09 14:10:00,164.06,164.07,164.02,164.04,33538.0,161.4293,161.4391,161.3899,161.4096,33538.0
2024-07-09 14:15:00,164.06,164.06,164.0,164.0,16695.0,161.4293,161.4293,161.3702,161.3702,16695.0
2024-07-09 14:20:00,164.0,164.02,163.97,163.97,24715.0,161.3702,161.3899,161.3407,161.3407,24715.0
2024-07-09 14:25:00,163.97,163.97,163.9,163.91,19143.0,161.3407,161.3407,161.2718,161.2817,19143.0
2024-07-09 14:30:00,163.91,163.95,163.88,163.93,16310.0,161.2817,161.321,161.2522,161.3014,16310.0
2024-07-09 14:35:00,163.93,163.98,163.91,163.97,8256.0,161.3014,161.3506,161.2817,161.3407,8256.0
2024-07-09 14:40:00,163.96,163.96,163.88,163.93,15300.0,161.3309,161.3309,161.2522,161.3014,15300.0
2024-07-09 14:45:00,163.92,163.93,163.89,163.92,19252.0,161.2915,161.3014,161.262,161.2915,19252.0
2024-07-09 14:50:00,163.92,163.93,163.85,163.87,18882.0,161.2915,161.3014,161.2227,161.2423,18882.0
2024-07-09 14:55:00,163.85,163.88,163.83,163.84,36160.0,161.2227,161.2522,161.203,161.2128,36160.0
2024-07-09 15:00:00,163.84,163.86,163.74,163.74,19686.0,161.2128,161.2325,161.1144,161.1144,19686.0
2024-07-09 15:05:00,163.73,163.77,163.71,163.75,39876.0,161.1046,161.1439,161.0849,161.1243,39876.0
2024-07-09 15:10:00,163.75,163.76,163.69,163.73,34857.0,161.1243,161.1341,161.0652,161.1046,34857.0
2024-07-09 15:15:00,163.74,163.78,163.71,163.75,16907.0,161.1144,161.1538,161.0849,161.1243,16907.0
2024-07-09 15:20:00,163.76,163.79,163.74,163.79,38931.0,161.1341,161.1636,161.1144,161.1636,38931.0
2024-07-09 15:25:00,163.78,163.83,163.75,163.83,22028.0,161.1538,161.203,161.1243,161.203,22028.0
2024-07-09 15:30:00,163.83,163.83,163.75,163.82,32200.0,161.203,161.203,161.1243,161.1931,32200.0
2024-07-09 15:35:00,163.82,163.91,163.79,163.89,56847.0,161.1931,161.2817,161.1636,161.262,56847.0
2024-07-09 15:40:00,163.89,163.9,163.79,163.79,79517.0,161.262,161.2718,161.1636,161.1636,79517.0
2024-07-09 15:45:00,163.8,163.87,163.79,163.86,99893.0,161.1735,161.2423,161.1636,161.2325,99893.0
2024-07-09 15:50:00,163.85,163.88,163.76,163.76,92589.0,161.2227,161.2522,161.1341,161.1341,92589.0
2024-07-09 15:55:00,163.77,163.77,163.65,163.7,237959.0,161.1439,161.1439,161.0259,161.0751,237959.0
2024-07-10 09:30:00,164.06,164.17,163.9,164.03,116503.0,161.4293,161.5375,161.2718,161.3998,116503.0
2024-07-10 09:35:00,164.06,164.09,163.86,163.95,110627.0,161.4293,161.4588,161.2325,161.321,110627.0
2024-07-10 09:40:00,163.94,163.98,163.75,163.78,108670.0,161.3112,161.3506,161.1243,161.1538,108670.0
2024-07-10 09:45:00,163.82,164.01,163.82,163.93,75255.0,161.1931,161.3801,161.1931,161.3014,75255.0
2024-07-10 09:50:00,163.92,163.96,163.82,163.84,35991.0,161.2915,161.3309,161.1931,161.2128,35991.0
2024-07-10 09:55:00,163.85,163.89,163.83,163.84,62586.0,161.2227,161.262,161.203,161.2128,62586.0
2024-07-10 10:00:00,163.84,164.03,163.84,163.97,35550.0,161.2128,161.3998,161.2128,161.3407,35550.0
2024-07-10 10:05:00,163.96,163.97,163.87,163.94,71986.0,161.3309,161.3407,161.2423,161.3112,71986.0
2024-07-10 10:10:00,163.95,163.96,163.85,163.87,33149.0,161.321,161.3309,161.2227,161.2423,33149.0
2024-07-10 10:15:00,163.9,163.9,163.76,163.81,30158.0,161.2718,161.2718,161.1341,161.1833,30158.0
2024-07-10 10:20:00,163.8,163.87,163.76,163.86,35773.0,161.1735,161.2423,161.1341,161.2325,35773.0
2024-07-10 10:25:00,163.88,163.88,163.8,163.82,10992.0,161.2522,161.2522,161.1735,161.1931,10992.0
2024-07-10 10:30:00,163.81,163.93,163.78,163.93,19225.0,161.1833,161.3014,161.1538,161.3014,19225.0
2024-07-10 10:35:00,163.91,163.95,163.83,163.88,55922.0,161.2817,161.321,161.203,161.2522,55922.0
2024-07-10 10:40:00,163.87,163.87,163.8,163.81,42178.0,161.2423,161.2423,161.1735,161.1833,42178.0
2024-07-10 10:45:00,163.82,163.87,163.81,163.85,33977.0,161.1931,161.2423,161.1833,161.2227,33977.0
2024-07-10 10:50:00,163.86,163.9,163.83,163.87,19903.0,161.2325,161.2718,161.203,161.2423,19903.0
2024-07-10 10:55:00,163.88,163.96,163.86,163.96,59363.0,161.2522,161.3309,161.2325,161.3309,59363.0
2024-07-10 11:00:00,163.96,164.05,163.94,164.03,152878.0,161.3309,161.4194,161.3112,161.3998,152878.0
2024-07-10 11:05:00,164.02,164.12,164.0,164.07,116231.0,161.3899,161.4883,161.3702,161.4391,116231.0
2024-07-10 11:10:00,164.07,164.07,163.93,163.94,71871.0,161.4391,161.4391,161.3014,161.3112,71871.0
2024-07-10 11:15:00,163.94,164.0,163.91,163.99,38002.0,161.3112,161.3702,161.2817,161.3604,38002.0
2024-07-10 11:20:00,163.98,164.05,163.98,164.03,23836.0,161.3506,161.4194,161.3506,161.3998,23836.0
2024-07-10 11:25:00,164.03,164.06,163.99,164.05,8106.0,161.3998,161.4293,161.3604,161.4194,8106.0
2024-07-10 11:30:00,164.05,164.09,163.98,163.99,11672.0,161.4194,161.4588,161.3506,161.3604,11672.0
2024-07-10 11:35:00,163.99,164.03,163.98,164.03,29028.0,161.3604,161.3998,161.3506,161.3998,29028.0
2024-07-10 11:40:00,164.03,164.05,164.01,164.04,15988.0,161.3998,161.4194,161.3801,161.4096,15988.0
2024-07-10 11:45:00,164.04,164.05,164.0,164.0,57465.0,161.4096,161.4194,161.3702,161.3702,57465.0
2024-07-10 11:50:00,164.0,164.05,164.0,164.03,12834.0,161.3702,161.4194,161.3702,161.3998,12834.0
2024-07-10 11:55:00,164.03,164.07,164.02,164.06,27841.0,161.3998,161.4391,161.3899,161.4293,27841.0
2024-07-10 12:00:00,164.05,164.15,164.04,164.15,46837.0,161.4194,161.5178,161.4096,161.5178,46837.0
2024-07-10 12:05:00,164.15,164.18,164.14,164.16,268187.0,161.5178,161.5474,161.508,161.5277,268187.0
2024-07-10 12:10:00,164.16,164.24,164.15,164.23,34366.0,161.5277,161.6064,161.5178,161.5966,34366.0
2024-07-10 12:15:00,164.23,164.29,164.21,164.28,33981.0,161.5966,161.6556,161.5769,161.6458,33981.0
2024-07-10 12:20:00,164.28,164.39,164.27,164.39,38759.0,161.6458,161.754,161.6359,161.754,38759.0
2024-07-10 12:25:00,164.4,164.43,164.34,164.35,52976.0,161.7638,161.7933,161.7048,161.7146,52976.0
2024-07-10 12:30:00,164.35,164.35,164.25,164.25,34650.0,161.7146,161.7146,161.6162,161.6162,34650.0
2024-07-10 12:35:00,164.25,164.3,164.24,164.28,16219.0,161.6162,161.6654,161.6064,161.6458,16219.0
2024-07-10 12:40:00,164.29,164.39,164.29,164.39,87419.0,161.6556,161.754,161.6556,161.754,87419.0
2024-07-10 12:45:00,164.39,164.44,164.38,164.41,74400.0,161.754,161.8032,161.7442,161.7737,74400.0
2024-07-10 12:50:00,164.41,164.43,164.39,164.4,31600.0,161.7737,161.7933,161.754,161.7638,31600.0
2024-07-10 12:55:00,164.4,164.47,164.36,164.46,43851.0,161.7638,161.8327,161.7245,161.8229,43851.0
2024-07-10 13:00:00,164.46,164.59,164.45,164.58,28704.0,161.8229,161.9508,161.813,161.9409,28704.0
2024-07-10 13:05:00,164.59,164.6,164.52,164.53,27090.0,161.9508,161.9606,161.8819,161.8917,27090.0
2024-07-10 13:10:00,164.54,164.56,164.49,164.53,78078.0,161.9016,161.9213,161.8524,161.8917,78078.0
2024-07-10 13:15:00,164.54,164.58,164.54,164.56,28745.0,161.9016,161.9409,161.9016,161.9213,28745.0
2024-07-10 13:20:00,164.56,164.57,164.43,164.43,37577.0,161.9213,161.9311,161.7933,161.7933,37577.0
2024-07-10 13:25:00,164.43,164.49,164.4,164.47,24025.0,161.7933,161.8524,161.7638,161.8327,24025.0
2024-07-10 13:30:00,164.47,164.48,164.4,164.44,19427.0,161.8327,161.8425,161.7638,161.8032,19427.0
2024-07-10 13:35:00,164.44,164.44,164.39,164.43,23685.0,161.8032,161.8032,161.754,161.7933,23685.0
2024-07-10 13:40:00,164.42,164.45,164.41,164.43,15676.0,161.7835,161.813,161.7737,161.7933,15676.0
2024-07-10 13:45:00,164.43,164.47,164.43,164.44,16251.0,161.7933,161.8327,161.7933,161.8032,16251.0
2024-07-10 13:50:00,164.45,164.49,164.41,164.48,15085.0,161.813,161.8524,161.7737,161.8425,15085.0
2024-07-10 13:55:00,164.47,164.51,164.46,164.51,13006.0,161.8327,161.8721,161.8229,161.8721,13006.0
2024-07-10 14:00:00,164.51,164.51,164.46,164.46,21693.0,161.8721,161.8721,161.8229,161.8229,21693.0
2024-07-10 14:05:00,164.47,164.47,164.43,164.45,37327.0,161.8327,161.8327,161.7933,161.813,37327.0
2024-07-10 14:10:00,164.45,164.5,164.43,164.5,27704.0,161.813,161.8622,161.7933,161.8622,27704.0
2024-07-10 14:15:00,164.5,164.53,164.47,164.47,51120.0,161.8622,161.8917,161.8327,161.8327,51120.0
2024-07-10 14:20:00,164.47,164.48,164.4,164.42,60834.0,161.8327,161.8425,161.7638,161.7835,60834.0
2024-07-10 14:25:00,164.41,164.46,164.41,164.42,8278.0,161.7737,161.8229,161.7737,161.7835,8278.0
2024-07-10 14:30:00,164.42,164.49,164.41,164.49,14522.0,161.7835,161.8524,161.7737,161.8524,14522.0
2024-07-10 14:35:00,164.49,164.53,164.49,164.5,17406.0,161.8524,161.8917,161.8524,161.8622,17406.0
2024-07-10 14:40:00,164.49,164.54,164.48,164.53,11401.0,161.8524,161.9016,161.8425,161.8917,11401.0
2024-07-10 14:45:00,164.53,164.64,164.53,164.59,33954.0,161.8917,162.0,161.8917,161.9508,33954.0
2024-07-10 14:50:00,164.59,164.61,164.55,164.57,12893.0,161.9508,161.9705,161.9114,161.9311,12893.0
2024-07-10 14:55:00,164.57,164.64,164.57,164.64,109104.0,161.9311,162.0,161.9311,162.0,109104.0
2024-07-10 15:00:00,164.65,164.65,164.59,164.64,55338.0,162.0098,162.0098,161.9508,162.0,55338.0
2024-07-10 15:05:00,164.64,164.69,164.61,164.69,47669.0,162.0,162.0492,161.9705,162.0492,47669.0
2024-07-10 15:10:00,164.68,164.7,164.64,164.7,63804.0,162.0393,162.059,162.0,162.059,63804.0
2024-07-10 15:15:00,164.69,164.75,164.68,164.75,63473.0,162.0492,162.1082,162.0393,162.1082,63473.0
2024-07-10 15:20:00,164.74,164.77,164.73,164.75,46175.0,162.0984,162.1279,162.0885,162.1082,46175.0
2024-07-10 15:25:00,164.76,164.77,164.73,164.74,28207.0,162.1181,162.1279,162.0885,162.0984,28207.0
2024-07-10 15:30:00,164.74,164.85,164.73,164.8,58929.0,162.0984,162.2066,162.0885,162.1574,58929.0
2024-07-10 15:35:00,164.79,164.84,164.75,164.84,35195.0,162.1476,162.1968,162.1082,162.1968,35195.0
2024-07-10 15:40:00,164.84,164.86,164.74,164.77,105640.0,162.1968,162.2165,162.0984,162.1279,105640.0
2024-07-10 15:45:00,164.76,164.94,164.75,164.91,73860.0,162.1181,162.2952,162.1082,162.2657,73860.0
2024-07-10 15:50:00,164.91,165.12,164.89,165.07,104795.0,162.2657,162.4723,162.246,162.4231,104795.0
2024-07-10 15:55:00,165.08,165.21,165.04,165.13,414427.0,162.4329,162.5608,162.3936,162.4821,414427.0
2024-07-11 09:30:00,165.85,166.05,165.81,165.89,464297.0,163.1906,163.3874,163.1512,163.2299,464297.0
2024-07-11 09:35:00,165.94,166.11,165.93,166.1,220396.0,163.2791,163.4464,163.2693,163.4366,220396.0
2024-07-11 09:40:00,166.12,166.43,166.12,166.41,204848.0,163.4563,163.7613,163.4563,163.7416,204848.0
2024-07-11 09:45:00,166.42,166.65,166.23,166.6,310221.0,163.7514,163.9778,163.5645,163.9286,310221.0
2024-07-11 09:50:00,166.6,166.82,166.54,166.77,215227.0,163.9286,164.145,163.8695,164.0958,215227.0
2024-07-11 09:55:00,166.77,166.77,166.54,166.72,292317.0,164.0958,164.0958,163.8695,164.0466,292317.0
2024-07-11 10:00:00,166.73,167.05,166.72,167.05,429767.0,164.0565,164.3713,164.0466,164.3713,429767.0
2024-07-11 10:05:00,167.05,167.25,167.01,167.2,275543.0,164.3713,164.5681,164.332,164.5189,275543.0
2024-07-11 10:10:00,167.2,167.36,167.19,167.31,329193.0,164.5189,164.6764,164.5091,164.6272,329193.0
2024-07-11 10:15:00,167.31,167.38,167.06,167.12,187528.0,164.6272,164.696,164.3812,164.4402,187528.0
2024-07-11 10:20:00,167.14,167.19,166.97,167.03,131098.0,164.4599,164.5091,164.2926,164.3517,131098.0
2024-07-11 10:25:00,167.02,167.12,166.96,167.05,81154.0,164.3418,164.4402,164.2828,164.3713,81154.0
2024-07-11 10:30:00,167.04,167.18,167.0,167.09,157875.0,164.3615,164.4993,164.3221,164.4107,157875.0
2024-07-11 10:35:00,167.09,167.11,166.94,167.05,93148.0,164.4107,164.4304,164.2631,164.3713,93148.0
2024-07-11 10:40:00,167.03,167.09,166.91,166.99,81984.0,164.3517,164.4107,164.2336,164.3123,81984.0
2024-07-11 10:45:00,166.99,167.17,166.99,167.13,35631.0,164.3123,164.4894,164.3123,164.4501,35631.0
2024-07-11 10:50:00,167.12,167.13,166.99,166.99,32442.0,164.4402,164.4501,164.3123,164.3123,32442.0
2024-07-11 10:55:00,167.0,167.08,166.94,167.08,161873.0,164.3221,164.4009,164.2631,164.4009,161873.0
2024-07-11 11:00:00,167.1,167.2,166.98,167.12,54158.0,164.4205,164.5189,164.3025,164.4402,54158.0
2024-07-11 11:05:00,167.13,167.23,167.08,167.2,94475.0,164.4501,164.5485,164.4009,164.5189,94475.0
2024-07-11 11:10:00,167.2,167.25,167.13,167.2,77265.0,164.5189,164.5681,164.4501,164.5189,77265.0
2024-07-11 11:15:00,167.2,167.21,167.1,167.16,58023.0,164.5189,164.5288,164.4205,164.4796,58023.0
2024-07-11 11:20:00,167.15,167.2,166.99,167.07,222713.0,164.4697,164.5189,164.3123,164.391,222713.0
2024-07-11 11:25:00,167.08,167.17,167.05,167.17,62550.0,164.4009,164.4894,164.3713,164.4894,62550.0
2024-07-11 11:30:00,167.17,167.26,167.12,167.16,258964.0,164.4894,164.578,164.4402,164.4796,258964.0
2024-07-11 11:35:00,167.16,167.29,167.14,167.28,70932.0,164.4796,164.6075,164.4599,164.5976,70932.0
2024-07-11 11:40:00,167.28,167.31,167.13,167.24,94719.0,164.5976,164.6272,164.4501,164.5583,94719.0
2024-07-11 11:45:00,167.24,167.32,167.15,167.17,101643.0,164.5583,164.637,164.4697,164.4894,101643.0
2024-07-11 11:50:00,167.17,167.2,167.12,167.14,121265.0,164.4894,164.5189,164.4402,164.4599,121265.0
2024-07-11 11:55:00,167.15,167.17,167.05,167.07,183695.0,164.4697,164.4894,164.3713,164.391,183695.0
2024-07-11 12:00:00,167.07,167.07,166.79,166.83,103422.0,164.391,164.391,164.1155,164.1549,103422.0
2024-07-11 12:05:00,166.82,166.91,166.72,166.91,123881.0,164.145,164.2336,164.0466,164.2336,123881.0
2024-07-11 12:10:00,166.9,166.96,166.82,166.89,70043.0,164.2237,164.2828,164.145,164.2139,70043.0
2024-07-11 12:15:00,166.89,166.91,166.76,166.77,51371.0,164.2139,164.2336,164.086,164.0958,51371.0
2024-07-11 12:20:00,166.77,166.8,166.73,166.77,26273.0,164.0958,164.1253,164.0565,164.0958,26273.0
2024-07-11 12:25:00,166.76,166.86,166.75,166.85,44389.0,164.086,164.1844,164.0761,164.1745,44389.0
2024-07-11 12:30:00,166.84,166.97,166.82,166.94,28335.0,164.1647,164.2926,164.145,164.2631,28335.0
2024-07-11 12:35:00,166.94,166.97,166.76,166.83,29926.0,164.2631,164.2926,164.086,164.1549,29926.0
2024-07-11 12:40:00,166.81,166.85,166.77,166.78,57235.0,164.1352,164.1745,164.0958,164.1057,57235.0
2024-07-11 12:45:00,166.79,166.79,166.65,166.7,25484.0,164.1155,164.1155,163.9778,164.027,25484.0
2024-07-11 12:50:00,166.7,166.73,166.65,166.71,25245.0,164.027,164.0565,163.9778,164.0368,25245.0
2024-07-11 12:55:00,166.7,166.91,166.69,166.87,24243.0,164.027,164.2336,164.0171,164.1942,24243.0
2024-07-11 13:00:00,166.87,166.92,166.78,166.8,83790.0,164.1942,164.2434,164.1057,164.1253,83790.0
2024-07-11 13:05:00,166.8,166.93,166.72,166.91,61549.0,164.1253,164.2533,164.0466,164.2336,61549.0
2024-07-11 13:10:00,166.92,166.95,166.84,166.95,43220.0,164.2434,164.2729,164.1647,164.2729,43220.0
2024-07-11 13:15:00,166.96,166.99,166.93,166.97,58599.0,164.2828,164.3123,164.2533,164.2926,58599.0
2024-07-11 13:20:00,166.97,167.04,166.91,166.95,72601.0,164.2926,164.3615,164.2336,164.2729,72601.0
2024-07-11 13:25:00,166.95,167.03,166.94,167.01,58371.0,164.2729,164.3517,164.2631,164.332,58371.0
2024-07-11 13:30:00,167.0,167.01,166.93,166.95,159843.0,164.3221,164.332,164.2533,164.2729,159843.0
2024-07-11 13:35:00,166.95,167.0,166.9,166.91,68628.0,164.2729,164.3221,164.2237,164.2336,68628.0
2024-07-11 13:40:00,166.91,167.0,166.89,166.99,80350.0,164.2336,164.3221,164.2139,164.3123,80350.0
2024-07-11 13:45:00,166.99,167.0,166.92,166.96,61510.0,164.3123,164.3221,164.2434,164.2828,61510.0
2024-07-11 13:50:00,166.96,167.04,166.95,167.02,72406.0,164.2828,164.3615,164.2729,164.3418,72406.0
2024-07-11 13:55:00,167.03,167.12,167.03,167.1,100422.0,164.3517,164.4402,164.3517,164.4205,100422.0
2024-07-11 14:00:00,167.1,167.13,167.06,167.09,64549.0,164.4205,164.4501,164.3812,164.4107,64549.0
2024-07-11 14:05:00,167.09,167.17,167.08,167.13,80092.0,164.4107,164.4894,164.4009,164.4501,80092.0
2024-07-11 14:10:00,167.13,167.17,167.1,167.16,51301.0,164.4501,164.4894,164.4205,164.4796,51301.0
2024-07-11 14:15:00,167.16,167.2,167.12,167.13,58480.0,164.4796,164.5189,164.4402,164.4501,58480.0
2024-07-11 14:20:00,167.13,167.13,167.04,167.06,56598.0,164.4501,164.4501,164.3615,164.3812,56598.0
2024-07-11 14:25:00,167.06,167.08,166.96,166.99,46677.0,164.3812,164.4009,164.2828,164.3123,46677.0
2024-07-11 14:30:00,167.0,167.2,166.98,167.13,74074.0,164.3221,164.5189,164.3025,164.4501,74074.0
2024-07-11 14:35:00,167.14,167.16,167.04,167.09,92544.0,164.4599,164.4796,164.3615,164.4107,92544.0
2024-07-11 14:40:00,167.09,167.12,167.05,167.09,106140.0,164.4107,164.4402,164.3713,164.4107,106140.0
2024-07-11 14:45:00,167.09,167.12,167.02,167.06,64959.0,164.4107,164.4402,164.3418,164.3812,64959.0
2024-07-11 14:50:00,167.06,167.11,167.05,167.06,54669.0,164.3812,164.4304,164.3713,164.3812,54669.0
2024-07-11 14:55:00,167.06,167.11,167.02,167.05,81255.0,164.3812,164.4304,164.3418,164.3713,81255.0
2024-07-11 15:00:00,167.05,167.07,166.95,167.01,46305.0,164.3713,164.391,164.2729,164.332,46305.0
2024-07-11 15:05:00,167.0,167.02,166.89,166.9,50462.0,164.3221,164.3418,164.2139,164.2237,50462.0
2024-07-11 15:10:00,166.89,166.94,166.86,166.91,77350.0,164.2139,164.2631,164.1844,164.2336,77350.0
2024-07-11 15:15:00,166.91,167.02,166.9,166.97,53928.0,164.2336,164.3418,164.2237,164.2926,53928.0
2024-07-11 15:20:00,166.97,167.01,166.93,167.0,39385.0,164.2926,164.332,164.2533,164.3221,39385.0
2024-07-11 15:25:00,166.99,167.05,166.96,166.99,53022.0,164.3123,164.3713,164.2828,164.3123,53022.0
2024-07-11 15:30:00,166.99,167.09,166.98,167.05,53226.0,164.3123,164.4107,164.3025,164.3713,53226.0
2024-07-11 15:35:00,167.05,167.14,167.04,167.08,114261.0,164.3713,164.4599,164.3615,164.4009,114261.0
2024-07-11 15:40:00,167.08,167.12,167.05,167.08,225110.0,164.4009,164.4402,164.3713,164.4009,225110.0
2024-07-11 15:45:00,167.07,167.2,167.06,167.18,179654.0,164.391,164.5189,164.3812,164.4993,179654.0
2024-07-11 15:50:00,167.19,167.26,167.1,167.11,229303.0,164.5091,164.578,164.4205,164.4304,229303.0
2024-07-11 15:55:00,167.11,167.22,167.06,167.07,400701.0,164.4304,164.5386,164.3812,164.391,400701.0
2024-07-12 09:30:00,167.85,167.94,167.73,167.85,391563.0,165.1585,165.2471,165.0404,165.1585,391563.0
2024-07-12 09:35:00,167.86,167.98,167.77,167.94,225466.0,165.1683,165.2864,165.0798,165.2471,225466.0
2024-07-12 09:40:00,167.93,168.08,167.82,167.96,206930.0,165.2372,165.3848,165.129,165.2667,206930.0
2024-07-12 09:45:00,167.94,168.09,167.9,168.0,132086.0,165.2471,165.3947,165.2077,165.3061,132086.0
2024-07-12 09:50:00,168.0,168.0,167.77,167.92,145204.0,165.3061,165.3061,165.0798,165.2274,145204.0
2024-07-12 09:55:00,167.92,167.95,167.83,167.86,142511.0,165.2274,165.2569,165.1388,165.1683,142511.0
2024-07-12 10:00:00,167.86,168.03,167.86,168.02,206763.0,165.1683,165.3356,165.1683,165.3258,206763.0
2024-07-12 10:05:00,168.02,168.26,168.01,168.18,169378.0,165.3258,165.5619,165.3159,165.4832,169378.0
2024-07-12 10:10:00,168.19,168.41,168.17,168.41,105320.0,165.4931,165.7095,165.4734,165.7095,105320.0
2024-07-12 10:15:00,168.4,168.64,168.38,168.64,80703.0,165.6997,165.9358,165.68,165.9358,80703.0
2024-07-12 10:20:00,168.64,168.66,168.56,168.64,191429.0,165.9358,165.9555,165.8571,165.9358,191429.0
2024-07-12 10:25:00,168.64,168.71,168.51,168.69,112193.0,165.9358,166.0047,165.8079,165.985,112193.0
2024-07-12 10:30:00,168.69,168.76,168.58,168.63,150026.0,165.985,166.0539,165.8768,165.926,150026.0
2024-07-12 10:35:00,168.63,168.75,168.6,168.67,180903.0,165.926,166.0441,165.8965,165.9654,180903.0
2024-07-12 10:40:00,168.68,168.68,168.51,168.66,140736.0,165.9752,165.9752,165.8079,165.9555,140736.0
2024-07-12 10:45:00,168.66,168.7,168.6,168.65,164529.0,165.9555,165.9949,165.8965,165.9457,164529.0
2024-07-12 10:50:00,168.65,168.72,168.63,168.7,130597.0,165.9457,166.0146,165.926,165.9949,130597.0
2024-07-12 10:55:00,168.7,168.78,168.67,168.78,122677.0,165.9949,166.0736,165.9654,166.0736,122677.0
2024-07-12 11:00:00,168.78,168.89,168.74,168.84,131200.0,166.0736,166.1818,166.0342,166.1326,131200.0
2024-07-12 11:05:00,168.84,168.94,168.82,168.87,666486.0,166.1326,166.231,166.113,166.1622,666486.0
2024-07-12 11:10:00,168.88,168.91,168.83,168.86,129849.0,166.172,166.2015,166.1228,166.1523,129849.0
2024-07-12 11:15:00,168.87,168.91,168.84,168.89,138670.0,166.1622,166.2015,166.1326,166.1818,138670.0
2024-07-12 11:20:00,168.89,168.9,168.81,168.85,157306.0,166.1818,166.1917,166.1031,166.1425,157306.0
2024-07-12 11:25:00,168.86,168.95,168.84,168.92,168064.0,166.1523,166.2409,166.1326,166.2114,168064.0
2024-07-12 11:30:00,168.93,168.95,168.8,168.81,200805.0,166.2212,166.2409,166.0933,166.1031,200805.0
2024-07-12 11:35:00,168.81,168.84,168.76,168.83,135136.0,166.1031,166.1326,166.0539,166.1228,135136.0
2024-07-12 11:40:00,168.83,168.9,168.8,168.86,98938.0,166.1228,166.1917,166.0933,166.1523,98938.0
2024-07-12 11:45:00,168.86,168.92,168.82,168.91,269699.0,166.1523,166.2114,166.113,166.2015,269699.0
2024-07-12 11:50:00,168.92,168.94,168.85,168.86,99810.0,166.2114,166.231,166.1425,166.1523,99810.0
2024-07-12 11:55:00,168.86,168.92,168.78,168.78,150386.0,166.1523,166.2114,166.0736,166.0736,150386.0
2024-07-12 12:00:00,168.78,168.82,168.71,168.77,83951.0,166.0736,166.113,166.0047,166.0638,83951.0
2024-07-12 12:05:00,168.77,168.77,168.66,168.68,156570.0,166.0638,166.0638,165.9555,165.9752,156570.0
2024-07-12 12:10:00,168.69,168.76,168.67,168.7,68513.0,165.985,166.0539,165.9654,165.9949,68513.0
2024-07-12 12:15:00,168.7,168.83,168.7,168.78,82016.0,165.9949,166.1228,165.9949,166.0736,82016.0
2024-07-12 12:20:00,168.78,168.8,168.73,168.75,160300.0,166.0736,166.0933,166.0244,166.0441,160300.0
2024-07-12 12:25:00,168.75,168.76,168.69,168.74,52636.0,166.0441,166.0539,165.985,166.0342,52636.0
2024-07-12 12:30:00,168.74,168.76,168.65,168.69,94032.0,166.0342,166.0539,165.9457,165.985,94032.0
2024-07-12 12:35:00,168.71,168.71,168.65,168.7,47662.0,166.0047,166.0047,165.9457,165.9949,47662.0
2024-07-12 12:40:00,168.69,168.77,168.68,168.75,85846.0,165.985,166.0638,165.9752,166.0441,85846.0
2024-07-12 12:45:00,168.75,168.78,168.73,168.74,71234.0,166.0441,166.0736,166.0244,166.0342,71234.0
2024-07-12 12:50:00,168.74,168.85,168.71,168.84,77070.0,166.0342,166.1425,166.0047,166.1326,77070.0
2024-07-12 12:55:00,168.83,168.94,168.83,168.94,76024.0,166.1228,166.231,166.1228,166.231,76024.0
2024-07-12 13:00:00,168.94,168.94,168.9,168.92,63716.0,166.231,166.231,166.1917,166.2114,63716.0
2024-07-12 13:05:00,168.92,168.93,168.83,168.9,50396.0,166.2114,166.2212,166.1228,166.1917,50396.0
2024-07-12 13:10:00,168.89,169.0,168.89,168.97,83637.0,166.1818,166.2901,166.1818,166.2606,83637.0
2024-07-12 13:15:00,168.97,169.01,168.94,169.0,56911.0,166.2606,166.2999,166.231,166.2901,56911.0
2024-07-12 13:20:00,169.01,169.08,169.0,169.06,44937.0,166.2999,166.3688,166.2901,166.3491,44937.0
2024-07-12 13:25:00,169.06,169.13,169.01,169.13,65091.0,166.3491,166.418,166.2999,166.418,65091.0
2024-07-12 13:30:00,169.13,169.22,169.05,169.18,72100.0,166.418,166.5065,166.3393,166.4672,72100.0
2024-07-12 13:35:00,169.19,169.24,169.16,169.2,56010.0,166.477,166.5262,166.4475,166.4869,56010.0
2024-07-12 13:40:00,169.2,169.27,169.16,169.25,61580.0,166.4869,166.5557,166.4475,166.5361,61580.0
2024-07-12 13:45:00,169.26,169.36,169.26,169.36,115911.0,166.5459,166.6443,166.5459,166.6443,115911.0
2024-07-12 13:50:00,169.36,169.36,169.28,169.31,47293.0,166.6443,166.6443,166.5656,166.5951,47293.0
2024-07-12 13:55:00,169.31,169.33,169.17,169.2,89276.0,166.5951,166.6148,166.4573,166.4869,89276.0
2024-07-12 14:00:00,169.2,169.23,169.11,169.23,81082.0,166.4869,166.5164,166.3983,166.5164,81082.0
2024-07-12 14:05:00,169.24,169.3,169.22,169.28,118559.0,166.5262,166.5853,166.5065,166.5656,118559.0
2024-07-12 14:10:00,169.29,169.32,169.23,169.25,76813.0,166.5754,166.6049,166.5164,166.5361,76813.0
2024-07-12 14:15:00,169.25,169.3,169.23,169.27,82331.0,166.5361,166.5853,166.5164,166.5557,82331.0
2024-07-12 14:20:00,169.27,169.28,169.16,169.17,64561.0,166.5557,166.5656,166.4475,166.4573,64561.0
2024-07-12 14:25:00,169.17,169.23,169.13,169.22,71873.0,166.4573,166.5164,166.418,166.5065,71873.0
2024-07-12 14:30:00,169.22,169.23,169.1,169.12,72170.0,166.5065,166.5164,166.3885,166.4081,72170.0
2024-07-12 14:35:00,169.13,169.2,169.1,169.19,76090.0,166.418,166.4869,166.3885,166.477,76090.0
2024-07-12 14:40:00,169.19,169.21,169.15,169.19,69558.0,166.477,166.4967,166.4377,166.477,69558.0
2024-07-12 14:45:00,169.19,169.24,169.18,169.21,39958.0,166.477,166.5262,166.4672,166.4967,39958.0
2024-07-12 14:50:00,169.21,169.21,169.14,169.18,64624.0,166.4967,166.4967,166.4278,166.4672,64624.0
2024-07-12 14:55:00,169.18,169.26,169.17,169.25,41697.0,166.4672,166.5459,166.4573,166.5361,41697.0
2024-07-12 15:00:00,169.25,169.29,169.23,169.25,62430.0,166.5361,166.5754,166.5164,166.5361,62430.0
2024-07-12 15:05:00,169.25,169.28,169.24,169.25,50292.0,166.5361,166.5656,166.5262,166.5361,50292.0
2024-07-12 15:10:00,169.25,169.27,169.19,169.25,86088.0,166.5361,166.5557,166.477,166.5361,86088.0
2024-07-12 15:15:00,169.25,169.28,169.22,169.28,73958.0,166.5361,166.5656,166.5065,166.5656,73958.0
2024-07-12 15:20:00,169.28,169.28,169.24,169.25,86833.0,166.5656,166.5656,166.5262,166.5361,86833.0
2024-07-12 15:25:00,169.25,169.28,169.22,169.25,65877.0,166.5361,166.5656,166.5065,166.5361,65877.0
2024-07-12 15:30:00,169.24,169.24,169.02,169.19,132206.0,166.5262,166.5262,166.3097,166.477,132206.0
2024-07-12 15:35:00,169.18,169.18,169.03,169.05,93541.0,166.4672,166.4672,166.3196,166.3393,93541.0
2024-07-12 15:40:00,169.04,169.04,168.79,168.81,203289.0,166.3294,166.3294,166.0834,166.1031,203289.0
2024-07-12 15:45:00,168.81,168.92,168.73,168.77,163413.0,166.1031,166.2114,166.0244,166.0638,163413.0
2024-07-12 15:50:00,168.76,168.76,168.56,168.66,290813.0,166.0539,166.0539,165.8571,165.9555,290813.0
2024-07-12 15:55:00,168.66,168.66,168.39,168.53,505194.0,165.9555,165.9555,165.6899,165.8276,505194.0
2024-07-15 09:30:00,168.62,168.75,168.32,168.36,230981.0,165.9162,166.0441,165.621,165.6603,230981.0
2024-07-15 09:35:00,168.38,168.78,168.33,168.78,111586.0,165.68,166.0736,165.6308,166.0736,111586.0
2024-07-15 09:40:00,168.77,168.78,168.53,168.75,91424.0,166.0638,166.0736,165.8276,166.0441,91424.0
2024-07-15 09:45:00,168.74,168.87,168.63,168.86,88912.0,166.0342,166.1622,165.926,166.1523,88912.0
2024-07-15 09:50:00,168.86,168.9,168.72,168.81,55467.0,166.1523,166.1917,166.0146,166.1031,55467.0
2024-07-15 09:55:00,168.8,168.85,168.67,168.75,31249.0,166.0933,166.1425,165.9654,166.0441,31249.0
2024-07-15 10:00:00,168.75,168.86,168.69,168.83,82373.0,166.0441,166.1523,165.985,166.1228,82373.0
2024-07-15 10:05:00,168.85,168.92,168.72,168.92,38458.0,166.1425,166.2114,166.0146,166.2114,38458.0
2024-07-15 10:10:00,168.92,168.98,168.8,168.84,38394.0,166.2114,166.2704,166.0933,166.1326,38394.0
2024-07-15 10:15:00,168.84,169.06,168.84,169.02,79424.0,166.1326,166.3491,166.1326,166.3097,79424.0
2024-07-15 10:20:00,169.01,169.05,168.92,168.96,53509.0,166.2999,166.3393,166.2114,166.2507,53509.0
2024-07-15 10:25:00,168.96,168.97,168.83,168.85,49493.0,166.2507,166.2606,166.1228,166.1425,49493.0
2024-07-15 10:30:00,168.84,168.98,168.84,168.95,90309.0,166.1326,166.2704,166.1326,166.2409,90309.0
2024-07-15 10:35:00,168.95,168.96,168.83,168.87,26531.0,166.2409,166.2507,166.1228,166.1622,26531.0
2024-07-15 10:40:00,168.87,168.91,168.82,168.84,22290.0,166.1622,166.2015,166.113,166.1326,22290.0
2024-07-15 10:45:00,168.84,168.96,168.84,168.87,66299.0,166.1326,166.2507,166.1326,166.1622,66299.0
2024-07-15 10:50:00,168.88,169.02,168.83,169.02,38013.0,166.172,166.3097,166.1228,166.3097,38013.0
2024-07-15 10:55:00,169.03,169.06,168.97,169.01,52288.0,166.3196,166.3491,166.2606,166.2999,52288.0
2024-07-15 11:00:00,169.02,169.15,169.01,169.14,41905.0,166.3097,166.4377,166.2999,166.4278,41905.0
2024-07-15 11:05:00,169.14,169.16,169.09,169.16,23318.0,166.4278,166.4475,166.3786,166.4475,23318.0
2024-07-15 11:10:00,169.15,169.31,169.15,169.29,45240.0,166.4377,166.5951,166.4377,166.5754,45240.0
2024-07-15 11:15:00,169.3,169.3,169.23,169.27,25258.0,166.5853,166.5853,166.5164,166.5557,25258.0
2024-07-15 11:20:00,169.27,169.33,169.27,169.33,42061.0,166.5557,166.6148,166.5557,166.6148,42061.0
2024-07-15 11:25:00,169.34,169.35,169.21,169.25,36206.0,166.6246,166.6345,166.4967,166.5361,36206.0
2024-07-15 11:30:00,169.25,169.26,169.16,169.2,47836.0,166.5361,166.5459,166.4475,166.4869,47836.0
2024-07-15 11:35:00,169.19,169.36,169.18,169.33,32382.0,166.477,166.6443,166.4672,166.6148,32382.0
2024-07-15 11:40:00,169.32,169.46,169.3,169.41,77240.0,166.6049,166.7427,166.5853,166.6935,77240.0
2024-07-15 11:45:00,169.42,169.49,169.35,169.45,43985.0,166.7033,166.7722,166.6345,166.7329,43985.0
2024-07-15 11:50:00,169.44,169.57,169.44,169.56,67803.0,166.723,166.8509,166.723,166.8411,67803.0
2024-07-15 11:55:00,169.56,169.61,169.55,169.55,57234.0,166.8411,166.8903,166.8313,166.8313,57234.0
2024-07-15 12:00:00,169.55,169.55,169.39,169.4,27260.0,166.8313,166.8313,166.6738,166.6837,27260.0
2024-07-15 12:05:00,169.38,169.54,169.36,169.51,24166.0,166.664,166.8214,166.6443,166.7919,24166.0
2024-07-15 12:10:00,169.52,169.53,169.41,169.48,59105.0,166.8017,166.8116,166.6935,166.7624,59105.0
2024-07-15 12:15:00,169.48,169.52,169.41,169.5,21869.0,166.7624,166.8017,166.6935,166.7821,21869.0
2024-07-15 12:20:00,169.5,169.52,169.44,169.48,64641.0,166.7821,166.8017,166.723,166.7624,64641.0
2024-07-15 12:25:00,169.48,169.48,169.36,169.38,15300.0,166.7624,166.7624,166.6443,166.664,15300.0
2024-07-15 12:30:00,169.36,169.36,169.2,169.21,19442.0,166.6443,166.6443,166.4869,166.4967,19442.0
2024-07-15 12:35:00,169.21,169.27,169.21,169.24,38011.0,166.4967,166.5557,166.4967,166.5262,38011.0
2024-07-15 12:40:00,169.24,169.33,169.17,169.22,31570.0,166.5262,166.6148,166.4573,166.5065,31570.0
2024-07-15 12:45:00,169.22,169.22,169.11,169.13,35429.0,166.5065,166.5065,166.3983,166.418,35429.0
2024-07-15 12:50:00,169.13,169.18,169.11,169.14,21502.0,166.418,166.4672,166.3983,166.4278,21502.0
2024-07-15 12:55:00,169.15,169.2,169.11,169.13,28095.0,166.4377,166.4869,166.3983,166.418,28095.0
2024-07-15 13:00:00,169.13,169.13,168.94,169.02,39194.0,166.418,166.418,166.231,166.3097,39194.0
2024-07-15 13:05:00,169.0,169.16,169.0,169.15,24814.0,166.2901,166.4475,166.2901,166.4377,24814.0
2024-07-15 13:10:00,169.15,169.16,169.05,169.09,49598.0,166.4377,166.4475,166.3393,166.3786,49598.0
2024-07-15 13:15:00,169.08,169.15,169.05,169.13,37758.0,166.3688,166.4377,166.3393,166.418,37758.0
2024-07-15 13:20:00,169.12,169.17,169.07,169.17,33739.0,166.4081,166.4573,166.3589,166.4573,33739.0
2024-07-15 13:25:00,169.15,169.17,168.97,168.99,34774.0,166.4377,166.4573,166.2606,166.2802,34774.0
2024-07-15 13:30:00,168.98,168.98,168.74,168.76,42519.0,166.2704,166.2704,166.0342,166.0539,42519.0
2024-07-15 13:35:00,168.75,168.87,168.75,168.82,18472.0,166.0441,166.1622,166.0441,166.113,18472.0
2024-07-15 13:40:00,168.81,168.88,168.8,168.82,39972.0,166.1031,166.172,166.0933,166.113,39972.0
2024-07-15 13:45:00,168.81,168.86,168.7,168.71,44438.0,166.1031,166.1523,165.9949,166.0047,44438.0
2024-07-15 13:50:00,168.72,168.89,168.72,168.87,48909.0,166.0146,166.1818,166.0146,166.1622,48909.0
2024-07-15 13:55:00,168.87,168.93,168.83,168.84,29128.0,166.1622,166.2212,166.1228,166.1326,29128.0
2024-07-15 14:00:00,168.84,168.85,168.78,168.84,44355.0,166.1326,166.1425,166.0736,166.1326,44355.0
2024-07-15 14:05:00,168.84,168.87,168.8,168.87,34472.0,166.1326,166.1622,166.0933,166.1622,34472.0
2024-07-15 14:10:00,168.87,168.91,168.78,168.82,50047.0,166.1622,166.2015,166.0736,166.113,50047.0
2024-07-15 14:15:00,168.81,168.86,168.79,168.85,21391.0,166.1031,166.1523,166.0834,166.1425,21391.0
2024-07-15 14:20:00,168.85,169.01,168.85,168.99,78297.0,166.1425,166.2999,166.1425,166.2802,78297.0
2024-07-15 14:25:00,168.98,169.06,168.98,169.05,32751.0,166.2704,166.3491,166.2704,166.3393,32751.0
2024-07-15 14:30:00,169.04,169.18,169.0,169.1,33426.0,166.3294,166.4672,166.2901,166.3885,33426.0
2024-07-15 14:35:00,169.1,169.14,169.01,169.07,24846.0,166.3885,166.4278,166.2999,166.3589,24846.0
2024-07-15 14:40:00,169.07,169.12,169.06,169.09,17830.0,166.3589,166.4081,166.3491,166.3786,17830.0
2024-07-15 14:45:00,169.1,169.1,169.02,169.02,28470.0,166.3885,166.3885,166.3097,166.3097,28470.0
2024-07-15 14:50:00,169.01,169.06,168.98,169.03,26531.0,166.2999,166.3491,166.2704,166.3196,26531.0
2024-07-15 14:55:00,169.02,169.08,168.99,169.07,26966.0,166.3097,166.3688,166.2802,166.3589,26966.0
2024-07-15 15:00:00,169.07,169.08,169.0,169.06,22707.0,166.3589,166.3688,166.2901,166.3491,22707.0
2024-07-15 15:05:00,169.05,169.07,168.99,169.05,25420.0,166.3393,166.3589,166.2802,166.3393,25420.0
2024-07-15 15:10:00,169.05,169.1,169.04,169.09,18382.0,166.3393,166.3885,166.3294,166.3786,18382.0
2024-07-15 15:15:00,169.09,169.1,169.06,169.08,40260.0,166.3786,166.3885,166.3491,166.3688,40260.0
2024-07-15 15:20:00,169.07,169.13,169.04,169.13,32502.0,166.3589,166.418,166.3294,166.418,32502.0
2024-07-15 15:25:00,169.13,169.13,168.97,168.99,48131.0,166.418,166.418,166.2606,166.2802,48131.0
2024-07-15 15:30:00,168.98,169.02,168.95,169.01,42153.0,166.2704,166.3097,166.2409,166.2999,42153.0
2024-07-15 15:35:00,169.01,169.02,168.85,168.86,71605.0,166.2999,166.3097,166.1425,166.1523,71605.0
2024-07-15 15:40:00,168.86,168.88,168.7,168.71,94932.0,166.1523,166.172,165.9949,166.0047,94932.0
2024-07-15 15:45:00,168.7,168.73,168.58,168.59,153241.0,165.9949,166.0244,165.8768,165.8866,153241.0
2024-07-15 15:50:00,168.59,168.63,168.42,168.61,176957.0,165.8866,165.926,165.7194,165.9063,176957.0
2024-07-15 15:55:00,168.6,168.73,168.55,168.72,238030.0,165.8965,166.0244,165.8473,166.0146,238030.0
2024-07-16 09:30:00,169.2,169.34,169.05,169.19,255314.0,166.4869,166.6246,166.3393,166.477,255314.0
2024-07-16 09:35:00,169.22,169.38,169.1,169.26,177147.0,166.5065,166.664,166.3885,166.5459,177147.0
2024-07-16 09:40:00,169.27,169.61,169.27,169.6,83052.0,166.5557,166.8903,166.5557,166.8804,83052.0
2024-07-16 09:45:00,169.61,169.95,169.6,169.88,83385.0,166.8903,167.2248,166.8804,167.156,83385.0
2024-07-16 09:50:00,169.88,170.13,169.87,170.06,89851.0,167.156,167.4019,167.1461,167.3331,89851.0
2024-07-16 09:55:00,170.06,170.44,170.06,170.43,79222.0,167.3331,167.707,167.3331,167.6971,79222.0
2024-07-16 10:00:00,170.43,170.58,170.39,170.52,302269.0,167.6971,167.8447,167.6578,167.7857,302269.0
2024-07-16 10:05:00,170.52,170.59,170.32,170.33,436165.0,167.7857,167.8546,167.5889,167.5987,436165.0
2024-07-16 10:10:00,170.33,170.41,170.28,170.4,248436.0,167.5987,167.6775,167.5495,167.6676,248436.0
2024-07-16 10:15:00,170.4,170.48,170.21,170.22,135946.0,167.6676,167.7463,167.4807,167.4905,135946.0
2024-07-16 10:20:00,170.22,170.36,170.21,170.28,87744.0,167.4905,167.6283,167.4807,167.5495,87744.0
2024-07-16 10:25:00,170.29,170.41,170.28,170.33,69001.0,167.5594,167.6775,167.5495,167.5987,69001.0
2024-07-16 10:30:00,170.33,170.35,170.23,170.34,123410.0,167.5987,167.6184,167.5003,167.6086,123410.0
2024-07-16 10:35:00,170.34,170.49,170.3,170.44,26365.0,167.6086,167.7562,167.5692,167.707,26365.0
2024-07-16 10:40:00,170.44,170.49,170.34,170.39,60237.0,167.707,167.7562,167.6086,167.6578,60237.0
2024-07-16 10:45:00,170.39,170.46,170.34,170.46,63445.0,167.6578,167.7267,167.6086,167.7267,63445.0
2024-07-16 10:50:00,170.46,170.57,170.44,170.55,61927.0,167.7267,167.8349,167.707,167.8152,61927.0
2024-07-16 10:55:00,170.53,170.54,170.44,170.47,97460.0,167.7955,167.8054,167.707,167.7365,97460.0
2024-07-16 11:00:00,170.47,170.6,170.43,170.58,35218.0,167.7365,167.8644,167.6971,167.8447,35218.0
2024-07-16 11:05:00,170.59,170.65,170.55,170.65,58957.0,167.8546,167.9136,167.8152,167.9136,58957.0
2024-07-16 11:10:00,170.65,170.79,170.64,170.7,54722.0,167.9136,168.0514,167.9038,167.9628,54722.0
2024-07-16 11:15:00,170.69,170.77,170.65,170.75,45625.0,167.953,168.0317,167.9136,168.012,45625.0
2024-07-16 11:20:00,170.73,170.76,170.69,170.72,105015.0,167.9923,168.0218,167.953,167.9825,105015.0
2024-07-16 11:25:00,170.72,170.8,170.7,170.7,35505.0,167.9825,168.0612,167.9628,167.9628,35505.0
2024-07-16 11:30:00,170.7,170.71,170.52,170.53,31672.0,167.9628,167.9726,167.7857,167.7955,31672.0
2024-07-16 11:35:00,170.53,170.64,170.5,170.63,25810.0,167.7955,167.9038,167.766,167.8939,25810.0
2024-07-16 11:40:00,170.63,170.63,170.52,170.58,25965.0,167.8939,167.8939,167.7857,167.8447,25965.0
2024-07-16 11:45:00,170.58,170.6,170.48,170.5,100992.0,167.8447,167.8644,167.7463,167.766,100992.0
2024-07-16 11:50:00,170.5,170.63,170.48,170.61,57829.0,167.766,167.8939,167.7463,167.8743,57829.0
2024-07-16 11:55:00,170.61,170.63,170.55,170.61,34016.0,167.8743,167.8939,167.8152,167.8743,34016.0
2024-07-16 12:00:00,170.6,170.64,170.57,170.64,37187.0,167.8644,167.9038,167.8349,167.9038,37187.0
2024-07-16 12:05:00,170.64,170.79,170.63,170.74,55327.0,167.9038,168.0514,167.8939,168.0022,55327.0
2024-07-16 12:10:00,170.74,170.84,170.71,170.84,38956.0,168.0022,168.1006,167.9726,168.1006,38956.0
2024-07-16 12:15:00,170.84,170.9,170.75,170.89,37030.0,168.1006,168.1596,168.012,168.1498,37030.0
2024-07-16 12:20:00,170.89,170.96,170.87,170.95,49683.0,168.1498,168.2186,168.1301,168.2088,49683.0
2024-07-16 12:25:00,170.95,170.97,170.87,170.89,35190.0,168.2088,168.2285,168.1301,168.1498,35190.0
2024-07-16 12:30:00,170.9,170.97,170.85,170.95,35301.0,168.1596,168.2285,168.1104,168.2088,35301.0
2024-07-16 12:35:00,170.96,171.01,170.94,170.99,41835.0,168.2186,168.2678,168.199,168.2482,41835.0
2024-07-16 12:40:00,171.0,171.0,170.89,170.9,70645.0,168.258,168.258,168.1498,168.1596,70645.0
2024-07-16 12:45:00,170.9,171.03,170.89,170.99,27290.0,168.1596,168.2875,168.1498,168.2482,27290.0
2024-07-16 12:50:00,170.99,170.99,170.94,170.97,59840.0,168.2482,168.2482,168.199,168.2285,59840.0
2024-07-16 12:55:00,170.97,171.05,170.96,171.04,90989.0,168.2285,168.3072,168.2186,168.2974,90989.0
2024-07-16 13:00:00,171.05,171.06,171.0,171.02,30572.0,168.3072,168.317,168.258,168.2777,30572.0
2024-07-16 13:05:00,171.02,171.09,170.99,171.08,49185.0,168.2777,168.3466,168.2482,168.3367,49185.0
2024-07-16 13:10:00,171.08,171.11,170.96,170.99,155468.0,168.3367,168.3662,168.2186,168.2482,155468.0
2024-07-16 13:15:00,170.99,171.0,170.85,170.87,41540.0,168.2482,168.258,168.1104,168.1301,41540.0
2024-07-16 13:20:00,170.87,170.94,170.85,170.88,58853.0,168.1301,168.199,168.1104,168.1399,58853.0
2024-07-16 13:25:00,170.87,170.89,170.85,170.88,44143.0,168.1301,168.1498,168.1104,168.1399,44143.0
2024-07-16 13:30:00,170.88,170.97,170.82,170.95,68827.0,168.1399,168.2285,168.0809,168.2088,68827.0
2024-07-16 13:35:00,170.96,171.02,170.95,171.0,39227.0,168.2186,168.2777,168.2088,168.258,39227.0
2024-07-16 13:40:00,171.0,171.06,170.95,171.05,65361.0,168.258,168.317,168.2088,168.3072,65361.0
2024-07-16 13:45:00,171.05,171.11,171.02,171.09,154359.0,168.3072,168.3662,168.2777,168.3466,154359.0
2024-07-16 13:50:00,171.09,171.11,171.05,171.11,47061.0,168.3466,168.3662,168.3072,168.3662,47061.0
2024-07-16 13:55:00,171.11,171.14,171.1,171.13,54738.0,168.3662,168.3958,168.3564,168.3859,54738.0
2024-07-16 14:00:00,171.12,171.14,171.05,171.13,65119.0,168.3761,168.3958,168.3072,168.3859,65119.0
2024-07-16 14:05:00,171.13,171.2,171.11,171.16,65648.0,168.3859,168.4548,168.3662,168.4154,65648.0
2024-07-16 14:10:00,171.16,171.31,171.15,171.22,425038.0,168.4154,168.563,168.4056,168.4745,425038.0
2024-07-16 14:15:00,171.21,171.21,171.03,171.09,64830.0,168.4646,168.4646,168.2875,168.3466,64830.0
2024-07-16 14:20:00,171.09,171.21,171.08,171.17,88311.0,168.3466,168.4646,168.3367,168.4253,88311.0
2024-07-16 14:25:00,171.18,171.23,171.15,171.19,62364.0,168.4351,168.4843,168.4056,168.445,62364.0
2024-07-16 14:30:00,171.19,171.23,171.18,171.21,98321.0,168.445,168.4843,168.4351,168.4646,98321.0
2024-07-16 14:35:00,171.21,171.33,171.2,171.33,58831.0,168.4646,168.5827,168.4548,168.5827,58831.0
2024-07-16 14:40:00,171.33,171.36,171.29,171.35,64258.0,168.5827,168.6122,168.5433,168.6024,64258.0
2024-07-16 14:45:00,171.34,171.37,171.25,171.34,103727.0,168.5925,168.6221,168.504,168.5925,103727.0
2024-07-16 14:50:00,171.34,171.4,171.29,171.37,84191.0,168.5925,168.6516,168.5433,168.6221,84191.0
2024-07-16 14:55:00,171.39,171.42,171.34,171.42,83200.0,168.6417,168.6713,168.5925,168.6713,83200.0
2024-07-16 15:00:00,171.41,171.42,171.33,171.4,57415.0,168.6614,168.6713,168.5827,168.6516,57415.0
2024-07-16 15:05:00,171.41,171.41,171.32,171.38,57349.0,168.6614,168.6614,168.5729,168.6319,57349.0
2024-07-16 15:10:00,171.38,171.42,171.35,171.39,53321.0,168.6319,168.6713,168.6024,168.6417,53321.0
2024-07-16 15:15:00,171.37,171.41,171.34,171.41,64240.0,168.6221,168.6614,168.5925,168.6614,64240.0
2024-07-16 15:20:00,171.41,171.45,171.37,171.44,35266.0,168.6614,168.7008,168.6221,168.6909,35266.0
2024-07-16 15:25:00,171.44,171.56,171.4,171.55,531585.0,168.6909,168.809,168.6516,168.7992,531585.0
2024-07-16 15:30:00,171.54,171.59,171.48,171.58,90579.0,168.7893,168.8385,168.7303,168.8287,90579.0
2024-07-16 15:35:00,171.58,171.66,171.56,171.58,531955.0,168.8287,168.9074,168.809,168.8287,531955.0
2024-07-16 15:40:00,171.58,171.59,171.52,171.54,250254.0,168.8287,168.8385,168.7697,168.7893,250254.0
2024-07-16 15:45:00,171.55,171.56,171.44,171.48,168490.0,168.7992,168.809,168.6909,168.7303,168490.0
2024-07-16 15:50:00,171.48,171.67,171.47,171.63,248566.0,168.7303,168.9173,168.7205,168.8779,248566.0
2024-07-16 15:55:00,171.62,171.69,171.57,171.63,231787.0,168.8681,168.9369,168.8189,168.8779,231787.0
2024-07-17 09:30:00,170.81,171.3,170.66,171.3,626470.0,168.071,168.5532,167.9235,168.5532,626470.0
2024-07-17 09:35:00,171.31,171.41,171.21,171.29,235309.0,168.563,168.6614,168.4646,168.5433,235309.0
2024-07-17 09:40:00,171.3,171.37,171.15,171.37,178961.0,168.5532,168.6221,168.4056,168.6221,178961.0
2024-07-17 09:45:00,171.37,171.61,171.37,171.48,160702.0,168.6221,168.8582,168.6221,168.7303,160702.0
2024-07-17 09:50:00,171.5,171.93,171.48,171.92,185027.0,168.75,169.1731,168.7303,169.1632,185027.0
2024-07-17 09:55:00,171.91,171.93,171.78,171.91,88974.0,169.1534,169.1731,169.0255,169.1534,88974.0
2024-07-17 10:00:00,171.9,172.0,171.74,171.91,93122.0,169.1436,169.242,168.9861,169.1534,93122.0
2024-07-17 10:05:00,171.91,171.91,171.55,171.57,276135.0,169.1534,169.1534,168.7992,168.8189,276135.0
2024-07-17 10:10:00,171.59,172.08,171.59,172.07,159123.0,168.8385,169.3207,168.8385,169.3108,159123.0
2024-07-17 10:15:00,172.06,172.19,171.93,172.06,118741.0,169.301,169.4289,169.1731,169.301,118741.0
2024-07-17 10:20:00,172.04,172.09,171.92,171.93,82728.0,169.2813,169.3305,169.1632,169.1731,82728.0
2024-07-17 10:25:00,171.94,172.01,171.84,171.85,91067.0,169.1829,169.2518,169.0845,169.0944,91067.0
2024-07-17 10:30:00,171.84,171.88,171.72,171.8,90640.0,169.0845,169.1239,168.9665,169.0452,90640.0
2024-07-17 10:35:00,171.78,171.81,171.57,171.58,85730.0,169.0255,169.055,168.8189,168.8287,85730.0
2024-07-17 10:40:00,171.59,171.68,171.5,171.58,163470.0,168.8385,168.9271,168.75,168.8287,163470.0
2024-07-17 10:45:00,171.59,171.73,171.53,171.64,82765.0,168.8385,168.9763,168.7795,168.8877,82765.0
2024-07-17 10:50:00,171.64,171.8,171.59,171.72,46499.0,168.8877,169.0452,168.8385,168.9665,46499.0
2024-07-17 10:55:00,171.72,171.79,171.6,171.62,66824.0,168.9665,169.0353,168.8484,168.8681,66824.0
2024-07-17 11:00:00,171.61,171.68,171.48,171.51,97528.0,168.8582,168.9271,168.7303,168.7598,97528.0
2024-07-17 11:05:00,171.52,171.69,171.5,171.69,28684.0,168.7697,168.9369,168.75,168.9369,28684.0
2024-07-17 11:10:00,171.69,171.7,171.57,171.6,53738.0,168.9369,168.9468,168.8189,168.8484,53738.0
2024-07-17 11:15:00,171.61,171.63,171.53,171.61,27242.0,168.8582,168.8779,168.7795,168.8582,27242.0
2024-07-17 11:20:00,171.63,171.65,171.46,171.51,44028.0,168.8779,168.8976,168.7106,168.7598,44028.0
2024-07-17 11:25:00,171.5,171.56,171.45,171.52,30669.0,168.75,168.809,168.7008,168.7697,30669.0
2024-07-17 11:30:00,171.5,171.53,171.43,171.45,44777.0,168.75,168.7795,168.6811,168.7008,44777.0
2024-07-17 11:35:00,171.45,171.59,171.39,171.59,30816.0,168.7008,168.8385,168.6417,168.8385,30816.0
2024-07-17 11:40:00,171.59,171.62,171.52,171.59,35961.0,168.8385,168.8681,168.7697,168.8385,35961.0
2024-07-17 11:45:00,171.56,171.63,171.51,171.63,61866.0,168.809,168.8779,168.7598,168.8779,61866.0
2024-07-17 11:50:00,171.63,171.64,171.54,171.59,104650.0,168.8779,168.8877,168.7893,168.8385,104650.0
2024-07-17 11:55:00,171.6,171.67,171.56,171.65,31461.0,168.8484,168.9173,168.809,168.8976,31461.0
2024-07-17 12:00:00,171.63,171.67,171.49,171.53,38006.0,168.8779,168.9173,168.7401,168.7795,38006.0
2024-07-17 12:05:00,171.53,171.55,171.45,171.49,125843.0,168.7795,168.7992,168.7008,168.7401,125843.0
2024-07-17 12:10:00,171.49,171.51,171.33,171.34,49123.0,168.7401,168.7598,168.5827,168.5925,49123.0
2024-07-17 12:15:00,171.34,171.46,171.32,171.4,48199.0,168.5925,168.7106,168.5729,168.6516,48199.0
2024-07-17 12:20:00,171.41,171.46,171.4,171.41,31607.0,168.6614,168.7106,168.6516,168.6614,31607.0
2024-07-17 12:25:00,171.41,171.46,171.33,171.33,85673.0,168.6614,168.7106,168.5827,168.5827,85673.0
2024-07-17 12:30:00,171.33,171.42,171.32,171.36,226040.0,168.5827,168.6713,168.5729,168.6122,226040.0
2024-07-17 12:35:00,171.36,171.4,171.31,171.33,32120.0,168.6122,168.6516,168.563,168.5827,32120.0
2024-07-17 12:40:00,171.34,171.35,171.27,171.3,27169.0,168.5925,168.6024,168.5237,168.5532,27169.0
2024-07-17 12:45:00,171.31,171.37,171.28,171.36,98229.0,168.563,168.6221,168.5335,168.6122,98229.0
2024-07-17 12:50:00,171.37,171.38,171.27,171.37,81571.0,168.6221,168.6319,168.5237,168.6221,81571.0
2024-07-17 12:55:00,171.38,171.45,171.34,171.44,88801.0,168.6319,168.7008,168.5925,168.6909,88801.0
2024-07-17 13:00:00,171.43,171.43,171.29,171.31,48140.0,168.6811,168.6811,168.5433,168.563,48140.0
2024-07-17 13:05:00,171.31,171.33,171.18,171.23,40989.0,168.563,168.5827,168.4351,168.4843,40989.0
2024-07-17 13:10:00,171.25,171.26,171.16,171.2,29181.0,168.504,168.5138,168.4154,168.4548,29181.0
2024-07-17 13:15:00,171.2,171.22,171.07,171.12,531626.0,168.4548,168.4745,168.3269,168.3761,531626.0
2024-07-17 13:20:00,171.11,171.14,171.05,171.09,288542.0,168.3662,168.3958,168.3072,168.3466,288542.0
2024-07-17 13:25:00,171.08,171.22,171.07,171.18,128911.0,168.3367,168.4745,168.3269,168.4351,128911.0
2024-07-17 13:30:00,171.16,171.24,171.09,171.11,152831.0,168.4154,168.4942,168.3466,168.3662,152831.0
2024-07-17 13:35:00,171.11,171.19,171.06,171.14,98047.0,168.3662,168.445,168.317,168.3958,98047.0
2024-07-17 13:40:00,171.14,171.24,171.12,171.24,88508.0,168.3958,168.4942,168.3761,168.4942,88508.0
2024-07-17 13:45:00,171.23,171.31,171.17,171.19,198930.0,168.4843,168.563,168.4253,168.445,198930.0
2024-07-17 13:50:00,171.2,171.22,171.1,171.11,99341.0,168.4548,168.4745,168.3564,168.3662,99341.0
2024-07-17 13:55:00,171.12,171.15,171.05,171.12,157496.0,168.3761,168.4056,168.3072,168.3761,157496.0
2024-07-17 14:00:00,171.11,171.13,171.01,171.01,125856.0,168.3662,168.3859,168.2678,168.2678,125856.0
2024-07-17 14:05:00,171.0,171.14,170.95,171.09,100025.0,168.258,168.3958,168.2088,168.3466,100025.0
2024-07-17 14:10:00,171.08,171.18,171.07,171.13,119865.0,168.3367,168.4351,168.3269,168.3859,119865.0
2024-07-17 14:15:00,171.13,171.24,171.12,171.21,118524.0,168.3859,168.4942,168.3761,168.4646,118524.0
2024-07-17 14:20:00,171.2,171.27,171.18,171.21,103947.0,168.4548,168.5237,168.4351,168.4646,103947.0
2024-07-17 14:25:00,171.21,171.29,171.19,171.27,130239.0,168.4646,168.5433,168.445,168.5237,130239.0
2024-07-17 14:30:00,171.26,171.34,171.23,171.3,128932.0,168.5138,168.5925,168.4843,168.5532,128932.0
2024-07-17 14:35:00,171.3,171.36,171.23,171.27,116767.0,168.5532,168.6122,168.4843,168.5237,116767.0
2024-07-17 14:40:00,171.26,171.35,171.25,171.3,94100.0,168.5138,168.6024,168.504,168.5532,94100.0
2024-07-17 14:45:00,171.29,171.35,171.28,171.28,123349.0,168.5433,168.6024,168.5335,168.5335,123349.0
2024-07-17 14:50:00,171.28,171.32,171.21,171.22,236440.0,168.5335,168.5729,168.4646,168.4745,236440.0
2024-07-17 14:55:00,171.23,171.26,171.13,171.19,110498.0,168.4843,168.5138,168.3859,168.445,110498.0
2024-07-17 15:00:00,171.18,171.25,171.11,171.11,224720.0,168.4351,168.504,168.3662,168.3662,224720.0
2024-07-17 15:05:00,171.11,171.16,171.07,171.16,132550.0,168.3662,168.4154,168.3269,168.4154,132550.0
2024-07-17 15:10:00,171.16,171.29,171.13,171.23,115791.0,168.4154,168.5433,168.3859,168.4843,115791.0
2024-07-17 15:15:00,171.23,171.27,171.15,171.18,125088.0,168.4843,168.5237,168.4056,168.4351,125088.0
2024-07-17 15:20:00,171.18,171.3,171.17,171.25,122212.0,168.4351,168.5532,168.4253,168.504,122212.0
2024-07-17 15:25:00,171.24,171.34,171.23,171.29,108385.0,168.4942,168.5925,168.4843,168.5433,108385.0
2024-07-17 15:30:00,171.29,171.37,171.24,171.35,119424.0,168.5433,168.6221,168.4942,168.6024,119424.0
2024-07-17 15:35:00,171.35,171.39,171.18,171.18,133566.0,168.6024,168.6417,168.4351,168.4351,133566.0
2024-07-17 15:40:00,171.2,171.22,171.07,171.09,264862.0,168.4548,168.4745,168.3269,168.3466,264862.0
2024-07-17 15:45:00,171.09,171.12,170.99,171.02,343514.0,168.3466,168.3761,168.2482,168.2777,343514.0
2024-07-17 15:50:00,171.03,171.18,171.02,171.02,193916.0,168.2875,168.4351,168.2777,168.2777,193916.0
2024-07-17 15:55:00,171.02,171.06,170.95,171.0,426500.0,168.2777,168.317,168.2088,168.258,426500.0
2024-07-18 09:30:00,170.83,170.89,170.5,170.74,307712.0,168.0907,168.1498,167.766,168.0022,307712.0
2024-07-18 09:35:00,170.75,171.27,170.66,171.25,147354.0,168.012,168.5237,167.9235,168.504,147354.0
2024-07-18 09:40:00,171.26,171.56,171.22,171.54,107403.0,168.5138,168.809,168.4745,168.7893,107403.0
2024-07-18 09:45:00,171.54,171.66,171.44,171.61,60269.0,168.7893,168.9074,168.6909,168.8582,60269.0
2024-07-18 09:50:00,171.62,171.91,171.56,171.89,109515.0,168.8681,169.1534,168.809,169.1337,109515.0
2024-07-18 09:55:00,171.88,172.23,171.77,172.22,152528.0,169.1239,169.4683,169.0157,169.4584,152528.0
2024-07-18 10:00:00,172.23,172.38,172.14,172.31,151626.0,169.4683,169.6159,169.3797,169.547,151626.0
2024-07-18 10:05:00,172.3,172.35,172.1,172.12,76912.0,169.5372,169.5864,169.3404,169.36,76912.0
2024-07-18 10:10:00,172.1,172.12,171.93,172.02,125435.0,169.3404,169.36,169.1731,169.2616,125435.0
2024-07-18 10:15:00,172.05,172.19,172.0,172.07,104092.0,169.2912,169.4289,169.242,169.3108,104092.0
2024-07-18 10:20:00,172.07,172.11,171.98,172.07,45365.0,169.3108,169.3502,169.2223,169.3108,45365.0
2024-07-18 10:25:00,172.08,172.16,172.04,172.13,33938.0,169.3207,169.3994,169.2813,169.3699,33938.0
2024-07-18 10:30:00,172.13,172.18,171.79,171.81,68207.0,169.3699,169.4191,169.0353,169.055,68207.0
2024-07-18 10:35:00,171.83,171.83,171.67,171.72,40747.0,169.0747,169.0747,168.9173,168.9665,40747.0
2024-07-18 10:40:00,171.71,171.76,171.58,171.68,97239.0,168.9566,169.0058,168.8287,168.9271,97239.0
2024-07-18 10:45:00,171.66,171.81,171.46,171.6,59127.0,168.9074,169.055,168.7106,168.8484,59127.0
2024-07-18 10:50:00,171.56,171.81,171.44,171.78,40728.0,168.809,169.055,168.6909,169.0255,40728.0
2024-07-18 10:55:00,171.83,171.85,171.62,171.67,47234.0,169.0747,169.0944,168.8681,168.9173,47234.0
2024-07-18 11:00:00,171.63,171.82,171.63,171.75,29122.0,168.8779,169.0649,168.8779,168.996,29122.0
2024-07-18 11:05:00,171.75,171.8,171.62,171.63,19901.0,168.996,169.0452,168.8681,168.8779,19901.0
2024-07-18 11:10:00,171.63,171.65,171.49,171.59,42564.0,168.8779,168.8976,168.7401,168.8385,42564.0
2024-07-18 11:15:00,171.59,171.62,171.5,171.53,46022.0,168.8385,168.8681,168.75,168.7795,46022.0
2024-07-18 11:20:00,171.53,171.63,171.45,171.5,58568.0,168.7795,168.8779,168.7008,168.75,58568.0
2024-07-18 11:25:00,171.5,171.53,171.45,171.46,83782.0,168.75,168.7795,168.7008,168.7106,83782.0
2024-07-18 11:30:00,171.46,171.54,171.34,171.36,56036.0,168.7106,168.7893,168.5925,168.6122,56036.0
2024-07-18 11:35:00,171.32,171.49,171.21,171.22,87398.0,168.5729,168.7401,168.4646,168.4745,87398.0
2024-07-18 11:40:00,171.21,171.36,171.2,171.21,84672.0,168.4646,168.6122,168.4548,168.4646,84672.0
2024-07-18 11:45:00,171.2,171.23,170.94,170.95,58163.0,168.4548,168.4843,168.199,168.2088,58163.0
2024-07-18 11:50:00,170.96,171.04,170.88,170.92,78389.0,168.2186,168.2974,168.1399,168.1793,78389.0
2024-07-18 11:55:00,170.93,170.94,170.85,170.92,45948.0,168.1891,168.199,168.1104,168.1793,45948.0
2024-07-18 12:00:00,170.93,171.03,170.87,170.95,55557.0,168.1891,168.2875,168.1301,168.2088,55557.0
2024-07-18 12:05:00,170.96,171.02,170.88,171.01,85469.0,168.2186,168.2777,168.1399,168.2678,85469.0
2024-07-18 12:10:00,171.0,171.01,170.81,170.86,42148.0,168.258,168.2678,168.071,168.1202,42148.0
2024-07-18 12:15:00,170.85,170.85,170.74,170.84,38728.0,168.1104,168.1104,168.0022,168.1006,38728.0
2024-07-18 12:20:00,170.84,170.87,170.66,170.68,81692.0,168.1006,168.1301,167.9235,167.9431,81692.0
2024-07-18 12:25:00,170.68,170.74,170.62,170.67,33109.0,167.9431,168.0022,167.8841,167.9333,33109.0
2024-07-18 12:30:00,170.66,170.84,170.62,170.83,35262.0,167.9235,168.1006,167.8841,168.0907,35262.0
2024-07-18 12:35:00,170.82,170.82,170.72,170.81,20531.0,168.0809,168.0809,167.9825,168.071,20531.0
2024-07-18 12:40:00,170.8,170.81,170.65,170.74,18833.0,168.0612,168.071,167.9136,168.0022,18833.0
2024-07-18 12:45:00,170.73,170.84,170.65,170.79,51972.0,167.9923,168.1006,167.9136,168.0514,51972.0
2024-07-18 12:50:00,170.79,170.84,170.78,170.81,20594.0,168.0514,168.1006,168.0415,168.071,20594.0
2024-07-18 12:55:00,170.81,170.89,170.81,170.89,28381.0,168.071,168.1498,168.071,168.1498,28381.0
2024-07-18 13:00:00,170.89,170.97,170.85,170.86,73188.0,168.1498,168.2285,168.1104,168.1202,73188.0
2024-07-18 13:05:00,170.87,170.89,170.76,170.78,20025.0,168.1301,168.1498,168.0218,168.0415,20025.0
2024-07-18 13:10:00,170.78,170.87,170.77,170.85,30494.0,168.0415,168.1301,168.0317,168.1104,30494.0
2024-07-18 13:15:00,170.86,170.87,170.79,170.84,18112.0,168.1202,168.1301,168.0514,168.1006,18112.0
2024-07-18 13:20:00,170.83,170.85,170.74,170.77,31027.0,168.0907,168.1104,168.0022,168.0317,31027.0
2024-07-18 13:25:00,170.75,170.77,170.68,170.76,30187.0,168.012,168.0317,167.9431,168.0218,30187.0
2024-07-18 13:30:00,170.75,170.81,170.73,170.77,46071.0,168.012,168.071,167.9923,168.0317,46071.0
2024-07-18 13:35:00,170.76,170.78,170.72,170.75,24056.0,168.0218,168.0415,167.9825,168.012,24056.0
2024-07-18 13:40:00,170.75,170.77,170.7,170.74,17307.0,168.012,168.0317,167.9628,168.0022,17307.0
2024-07-18 13:45:00,170.73,170.81,170.73,170.79,44242.0,167.9923,168.071,167.9923,168.0514,44242.0
2024-07-18 13:50:00,170.8,170.8,170.58,170.58,27561.0,168.0612,168.0612,167.8447,167.8447,27561.0
2024-07-18 13:55:00,170.56,170.57,170.41,170.44,51278.0,167.8251,167.8349,167.6775,167.707,51278.0
2024-07-18 14:00:00,170.44,170.45,170.23,170.25,36500.0,167.707,167.7168,167.5003,167.52,36500.0
2024-07-18 14:05:00,170.25,170.3,170.11,170.16,43986.0,167.52,167.5692,167.3823,167.4315,43986.0
2024-07-18 14:10:00,170.15,170.19,170.0,170.02,107666.0,167.4216,167.461,167.274,167.2937,107666.0
2024-07-18 14:15:00,170.02,170.04,169.89,169.91,95407.0,167.2937,167.3134,167.1658,167.1855,95407.0
2024-07-18 14:20:00,169.91,170.01,169.87,169.96,92072.0,167.1855,167.2839,167.1461,167.2347,92072.0
2024-07-18 14:25:00,169.97,170.01,169.81,169.81,55618.0,167.2445,167.2839,167.0871,167.0871,55618.0
2024-07-18 14:30:00,169.81,169.92,169.78,169.83,157620.0,167.0871,167.1953,167.0576,167.1068,157620.0
2024-07-18 14:35:00,169.84,169.87,169.65,169.65,81121.0,167.1166,167.1461,166.9296,166.9296,81121.0
2024-07-18 14:40:00,169.66,169.71,169.57,169.58,186436.0,166.9395,166.9887,166.8509,166.8608,186436.0
2024-07-18 14:45:00,169.58,169.65,169.5,169.5,104941.0,166.8608,166.9296,166.7821,166.7821,104941.0
2024-07-18 14:50:00,169.52,169.59,169.39,169.53,181777.0,166.8017,166.8706,166.6738,166.8116,181777.0
2024-07-18 14:55:00,169.53,169.65,169.53,169.61,150974.0,166.8116,166.9296,166.8116,166.8903,150974.0
2024-07-18 15:00:00,169.61,169.74,169.6,169.65,167058.0,166.8903,167.0182,166.8804,166.9296,167058.0
2024-07-18 15:05:00,169.65,169.7,169.52,169.54,154015.0,166.9296,166.9788,166.8017,166.8214,154015.0
2024-07-18 15:10:00,169.53,169.56,169.22,169.34,128244.0,166.8116,166.8411,166.5065,166.6246,128244.0
2024-07-18 15:15:00,169.35,169.42,169.25,169.28,121515.0,166.6345,166.7033,166.5361,166.5656,121515.0
2024-07-18 15:20:00,169.28,169.29,169.16,169.16,126852.0,166.5656,166.5754,166.4475,166.4475,126852.0
2024-07-18 15:25:00,169.17,169.41,169.17,169.33,126283.0,166.4573,166.6935,166.4573,166.6148,126283.0
2024-07-18 15:30:00,169.33,169.45,169.26,169.41,122211.0,166.6148,166.7329,166.5459,166.6935,122211.0
2024-07-18 15:35:00,169.41,169.52,169.37,169.49,133376.0,166.6935,166.8017,166.6541,166.7722,133376.0
2024-07-18 15:40:00,169.51,169.57,169.47,169.53,132428.0,166.7919,166.8509,166.7525,166.8116,132428.0
2024-07-18 15:45:00,169.54,169.76,169.49,169.76,161331.0,166.8214,167.0379,166.7722,167.0379,161331.0
2024-07-18 15:50:00,169.75,169.86,169.48,169.49,217073.0,167.028,167.1363,166.7624,166.7722,217073.0
2024-07-18 15:55:00,169.49,169.66,169.43,169.5,478826.0,166.7722,166.9395,166.7132,166.7821,478826.0
2024-07-19 09:30:00,169.66,169.88,168.95,169.02,177254.0,166.9395,167.156,166.2409,166.3097,177254.0
2024-07-19 09:35:00,169.04,169.18,168.83,169.18,115715.0,166.3294,166.4672,166.1228,166.4672,115715.0
2024-07-19 09:40:00,169.16,169.42,169.09,169.14,58235.0,166.4475,166.7033,166.3786,166.4278,58235.0
2024-07-19 09:45:00,169.06,169.26,168.98,169.01,46309.0,166.3491,166.5459,166.2704,166.2999,46309.0
2024-07-19 09:50:00,169.03,169.04,168.8,168.95,34786.0,166.3196,166.3294,166.0933,166.2409,34786.0
2024-07-19 09:55:00,169.02,169.25,169.01,169.22,42128.0,166.3097,166.5361,166.2999,166.5065,42128.0
2024-07-19 10:00:00,169.22,169.31,169.11,169.16,79197.0,166.5065,166.5951,166.3983,166.4475,79197.0
2024-07-19 10:05:00,169.1,169.15,168.98,169.09,42296.0,166.3885,166.4377,166.2704,166.3786,42296.0
2024-07-19 10:10:00,169.08,169.2,168.97,168.98,142056.0,166.3688,166.4869,166.2606,166.2704,142056.0
2024-07-19 10:15:00,168.99,169.05,168.91,169.0,127918.0,166.2802,166.3393,166.2015,166.2901,127918.0
2024-07-19 10:20:00,169.03,169.03,168.77,168.81,52910.0,166.3196,166.3196,166.0638,166.1031,52910.0
2024-07-19 10:25:00,168.81,168.85,168.53,168.65,136904.0,166.1031,166.1425,165.8276,165.9457,136904.0
2024-07-19 10:30:00,168.66,168.84,168.57,168.69,69007.0,165.9555,166.1326,165.867,165.985,69007.0
2024-07-19 10:35:00,168.7,168.81,168.69,168.75,16554.0,165.9949,166.1031,165.985,166.0441,16554.0
2024-07-19 10:40:00,168.74,168.74,168.51,168.57,14474.0,166.0342,166.0342,165.8079,165.867,14474.0
2024-07-19 10:45:00,168.51,168.56,168.42,168.44,19227.0,165.8079,165.8571,165.7194,165.739,19227.0
2024-07-19 10:50:00,168.42,168.43,168.31,168.38,23652.0,165.7194,165.7292,165.6111,165.68,23652.0
2024-07-19 10:55:00,168.4,168.42,168.26,168.31,24783.0,165.6997,165.7194,165.5619,165.6111,24783.0
2024-07-19 11:00:00,168.31,168.48,168.31,168.4,71784.0,165.6111,165.7784,165.6111,165.6997,71784.0
2024-07-19 11:05:00,168.38,168.44,168.3,168.4,46327.0,165.68,165.739,165.6013,165.6997,46327.0
2024-07-19 11:10:00,168.39,168.41,168.19,168.19,72185.0,165.6899,165.7095,165.4931,165.4931,72185.0
2024-07-19 11:15:00,168.2,168.36,168.16,168.33,97084.0,165.5029,165.6603,165.4635,165.6308,97084.0
2024-07-19 11:20:00,168.33,168.42,168.23,168.23,128011.0,165.6308,165.7194,165.5324,165.5324,128011.0
2024-07-19 11:25:00,168.24,168.26,168.08,168.09,84803.0,165.5423,165.5619,165.3848,165.3947,84803.0
2024-07-19 11:30:00,168.09,168.16,168.01,168.12,75090.0,165.3947,165.4635,165.3159,165.4242,75090.0
2024-07-19 11:35:00,168.12,168.2,168.07,168.18,54240.0,165.4242,165.5029,165.375,165.4832,54240.0
2024-07-19 11:40:00,168.18,168.23,168.06,168.08,46223.0,165.4832,165.5324,165.3651,165.3848,46223.0
2024-07-19 11:45:00,168.08,168.22,168.01,168.19,37407.0,165.3848,165.5226,165.3159,165.4931,37407.0
2024-07-19 11:50:00,168.19,168.26,168.15,168.15,28787.0,165.4931,165.5619,165.4537,165.4537,28787.0
2024-07-19 11:55:00,168.15,168.47,168.14,168.47,57079.0,165.4537,165.7686,165.4439,165.7686,57079.0
2024-07-19 12:00:00,168.49,168.61,168.45,168.55,52157.0,165.7882,165.9063,165.7489,165.8473,52157.0
2024-07-19 12:05:00,168.55,168.8,168.54,168.7,37655.0,165.8473,166.0933,165.8374,165.9949,37655.0
2024-07-19 12:10:00,168.69,168.73,168.58,168.7,40190.0,165.985,166.0244,165.8768,165.9949,40190.0
2024-07-19 12:15:00,168.71,168.88,168.71,168.76,51282.0,166.0047,166.172,166.0047,166.0539,51282.0
2024-07-19 12:20:00,168.76,168.76,168.45,168.45,44484.0,166.0539,166.0539,165.7489,165.7489,44484.0
2024-07-19 12:25:00,168.45,168.5,168.38,168.4,35160.0,165.7489,165.7981,165.68,165.6997,35160.0
2024-07-19 12:30:00,168.41,168.42,168.29,168.36,36327.0,165.7095,165.7194,165.5915,165.6603,36327.0
2024-07-19 12:35:00,168.35,168.49,168.33,168.43,44279.0,165.6505,165.7882,165.6308,165.7292,44279.0
2024-07-19 12:40:00,168.43,168.5,168.37,168.38,66952.0,165.7292,165.7981,165.6702,165.68,66952.0
2024-07-19 12:45:00,168.37,168.39,168.28,168.33,45783.0,165.6702,165.6899,165.5816,165.6308,45783.0
2024-07-19 12:50:00,168.33,168.36,168.23,168.27,54156.0,165.6308,165.6603,165.5324,165.5718,54156.0
2024-07-19 12:55:00,168.27,168.37,168.25,168.3,126181.0,165.5718,165.6702,165.5521,165.6013,126181.0
2024-07-19 13:00:00,168.28,168.29,168.13,168.14,73213.0,165.5816,165.5915,165.434,165.4439,73213.0
2024-07-19 13:05:00,168.16,168.19,168.11,168.19,29815.0,165.4635,165.4931,165.4143,165.4931,29815.0
2024-07-19 13:10:00,168.18,168.19,168.1,168.18,31462.0,165.4832,165.4931,165.4045,165.4832,31462.0
2024-07-19 13:15:00,168.17,168.22,168.14,168.18,35958.0,165.4734,165.5226,165.4439,165.4832,35958.0
2024-07-19 13:20:00,168.17,168.2,168.06,168.14,33323.0,165.4734,165.5029,165.3651,165.4439,33323.0
2024-07-19 13:25:00,168.13,168.27,168.13,168.17,48678.0,165.434,165.5718,165.434,165.4734,48678.0
2024-07-19 13:30:00,168.16,168.19,168.07,168.14,33891.0,165.4635,165.4931,165.375,165.4439,33891.0
2024-07-19 13:35:00,168.14,168.36,168.14,168.32,45898.0,165.4439,165.6603,165.4439,165.621,45898.0
2024-07-19 13:40:00,168.31,168.32,168.13,168.17,42319.0,165.6111,165.621,165.434,165.4734,42319.0
2024-07-19 13:45:00,168.18,168.43,168.17,168.39,70102.0,165.4832,165.7292,165.4734,165.6899,70102.0
2024-07-19 13:50:00,168.4,168.4,168.3,168.35,30289.0,165.6997,165.6997,165.6013,165.6505,30289.0
2024-07-19 13:55:00,168.35,168.51,168.34,168.5,44167.0,165.6505,165.8079,165.6407,165.7981,44167.0
2024-07-19 14:00:00,168.49,168.51,168.37,168.38,30779.0,165.7882,165.8079,165.6702,165.68,30779.0
2024-07-19 14:05:00,168.39,168.45,168.37,168.4,30098.0,165.6899,165.7489,165.6702,165.6997,30098.0
2024-07-19 14:10:00,168.39,168.47,168.34,168.44,32140.0,165.6899,165.7686,165.6407,165.739,32140.0
2024-07-19 14:15:00,168.44,168.49,168.38,168.41,31218.0,165.739,165.7882,165.68,165.7095,31218.0
2024-07-19 14:20:00,168.39,168.41,168.27,168.28,55856.0,165.6899,165.7095,165.5718,165.5816,55856.0
2024-07-19 14:25:00,168.28,168.33,168.18,168.21,37417.0,165.5816,165.6308,165.4832,165.5127,37417.0
2024-07-19 14:30:00,168.21,168.26,168.15,168.23,56235.0,165.5127,165.5619,165.4537,165.5324,56235.0
2024-07-19 14:35:00,168.22,168.28,168.16,168.2,36416.0,165.5226,165.5816,165.4635,165.5029,36416.0
2024-07-19 14:40:00,168.19,168.26,168.06,168.06,50576.0,165.4931,165.5619,165.3651,165.3651,50576.0
2024-07-19 14:45:00,168.06,168.13,168.01,168.13,47254.0,165.3651,165.434,165.3159,165.434,47254.0
2024-07-19 14:50:00,168.14,168.27,168.14,168.25,44217.0,165.4439,165.5718,165.4439,165.5521,44217.0
2024-07-19 14:55:00,168.24,168.31,168.21,168.25,40074.0,165.5423,165.6111,165.5127,165.5521,40074.0
2024-07-19 15:00:00,168.24,168.56,168.24,168.54,38452.0,165.5423,165.8571,165.5423,165.8374,38452.0
2024-07-19 15:05:00,168.54,168.56,168.43,168.52,36439.0,165.8374,165.8571,165.7292,165.8178,36439.0
2024-07-19 15:10:00,168.53,168.62,168.51,168.59,46099.0,165.8276,165.9162,165.8079,165.8866,46099.0
2024-07-19 15:15:00,168.58,168.65,168.54,168.64,38371.0,165.8768,165.9457,165.8374,165.9358,38371.0
2024-07-19 15:20:00,168.64,168.74,168.62,168.65,64890.0,165.9358,166.0342,165.9162,165.9457,64890.0
2024-07-19 15:25:00,168.65,168.7,168.59,168.6,42802.0,165.9457,165.9949,165.8866,165.8965,42802.0
2024-07-19 15:30:00,168.6,168.62,168.45,168.47,89439.0,165.8965,165.9162,165.7489,165.7686,89439.0
2024-07-19 15:35:00,168.49,168.54,168.34,168.38,73269.0,165.7882,165.8374,165.6407,165.68,73269.0
2024-07-19 15:40:00,168.38,168.41,168.26,168.27,57426.0,165.68,165.7095,165.5619,165.5718,57426.0
2024-07-19 15:45:00,168.28,168.32,168.24,168.27,61835.0,165.5816,165.621,165.5423,165.5718,61835.0
2024-07-19 15:50:00,168.27,168.4,168.23,168.23,92872.0,165.5718,165.6997,165.5324,165.5324,92872.0
2024-07-19 15:55:00,168.22,168.37,168.14,168.36,161134.0,165.5226,165.6702,165.4439,165.6603,161134.0
2024-07-22 09:30:00,168.98,169.17,168.58,168.87,418789.0,166.2704,166.4573,165.8768,166.1622,418789.0
2024-07-22 09:35:00,168.87,169.22,168.87,169.13,100996.0,166.1622,166.5065,166.1622,166.418,100996.0
2024-07-22 09:40:00,169.15,169.24,168.84,168.87,88015.0,166.4377,166.5262,166.1326,166.1622,88015.0
2024-07-22 09:45:00,168.89,168.99,168.75,168.87,71512.0,166.1818,166.2802,166.0441,166.1622,71512.0
2024-07-22 09:50:00,168.88,168.95,168.59,168.59,97099.0,166.172,166.2409,165.8866,165.8866,97099.0
2024-07-22 09:55:00,168.6,168.6,168.01,168.04,207271.0,165.8965,165.8965,165.3159,165.3455,207271.0
2024-07-22 10:00:00,168.05,168.08,167.88,167.89,192836.0,165.3553,165.3848,165.188,165.1979,192836.0
2024-07-22 10:05:00,167.89,167.94,167.76,167.86,367076.0,165.1979,165.2471,165.07,165.1683,367076.0
2024-07-22 10:10:00,167.87,168.2,167.87,168.2,107863.0,165.1782,165.5029,165.1782,165.5029,107863.0
2024-07-22 10:15:00,168.19,168.19,168.04,168.19,32684.0,165.4931,165.4931,165.3455,165.4931,32684.0
2024-07-22 10:20:00,168.19,168.49,168.17,168.49,60743.0,165.4931,165.7882,165.4734,165.7882,60743.0
2024-07-22 10:25:00,168.48,168.5,168.31,168.46,52621.0,165.7784,165.7981,165.6111,165.7587,52621.0
2024-07-22 10:30:00,168.47,168.57,168.41,168.56,32912.0,165.7686,165.867,165.7095,165.8571,32912.0
2024-07-22 10:35:00,168.55,168.76,168.55,168.73,27548.0,165.8473,166.0539,165.8473,166.0244,27548.0
2024-07-22 10:40:00,168.75,168.99,168.74,168.98,49235.0,166.0441,166.2802,166.0342,166.2704,49235.0
2024-07-22 10:45:00,169.0,169.0,168.82,168.9,74606.0,166.2901,166.2901,166.113,166.1917,74606.0
2024-07-22 10:50:00,168.89,168.9,168.79,168.87,159142.0,166.1818,166.1917,166.0834,166.1622,159142.0
2024-07-22 10:55:00,168.88,169.17,168.86,169.17,243619.0,166.172,166.4573,166.1523,166.4573,243619.0
2024-07-22 11:00:00,169.17,169.32,169.13,169.29,205915.0,166.4573,166.6049,166.418,166.5754,205915.0
2024-07-22 11:05:00,169.29,169.31,169.05,169.06,180138.0,166.5754,166.5951,166.3393,166.3491,180138.0
2024-07-22 11:10:00,169.06,169.16,168.99,169.14,220517.0,166.3491,166.4475,166.2802,166.4278,220517.0
2024-07-22 11:15:00,169.13,169.22,169.02,169.15,225670.0,166.418,166.5065,166.3097,166.4377,225670.0
2024-07-22 11:20:00,169.14,169.17,168.99,169.02,272448.0,166.4278,166.4573,166.2802,166.3097,272448.0
2024-07-22 11:25:00,169.0,169.19,168.97,168.97,234044.0,166.2901,166.477,166.2606,166.2606,234044.0
2024-07-22 11:30:00,168.97,169.0,168.88,168.97,264140.0,166.2606,166.2901,166.172,166.2606,264140.0
2024-07-22 11:35:00,168.97,168.99,168.85,168.9,199187.0,166.2606,166.2802,166.1425,166.1917,199187.0
2024-07-22 11:40:00,168.89,168.93,168.72,168.92,246808.0,166.1818,166.2212,166.0146,166.2114,246808.0
2024-07-22 11:45:00,168.91,168.97,168.79,168.9,205022.0,166.2015,166.2606,166.0834,166.1917,205022.0
2024-07-22 11:50:00,168.91,169.02,168.86,168.99,219288.0,166.2015,166.3097,166.1523,166.2802,219288.0
2024-07-22 11:55:00,168.98,168.98,168.89,168.92,200893.0,166.2704,166.2704,166.1818,166.2114,200893.0
2024-07-22 12:00:00,168.92,168.97,168.79,168.79,37963.0,166.2114,166.2606,166.0834,166.0834,37963.0
2024-07-22 12:05:00,168.8,168.93,168.77,168.91,62972.0,166.0933,166.2212,166.0638,166.2015,62972.0
2024-07-22 12:10:00,168.91,168.95,168.82,168.85,16189.0,166.2015,166.2409,166.113,166.1425,16189.0
2024-07-22 12:15:00,168.85,168.95,168.85,168.94,37927.0,166.1425,166.2409,166.1425,166.231,37927.0
2024-07-22 12:20:00,168.94,168.96,168.84,168.88,19927.0,166.231,166.2507,166.1326,166.172,19927.0
2024-07-22 12:25:00,168.86,168.9,168.79,168.79,27820.0,166.1523,166.1917,166.0834,166.0834,27820.0
2024-07-22 12:30:00,168.78,168.79,168.65,168.72,25354.0,166.0736,166.0834,165.9457,166.0146,25354.0
2024-07-22 12:35:00,168.72,168.9,168.7,168.87,22566.0,166.0146,166.1917,165.9949,166.1622,22566.0
2024-07-22 12:40:00,168.87,168.87,168.79,168.85,18464.0,166.1622,166.1622,166.0834,166.1425,18464.0
2024-07-22 12:45:00,168.84,168.85,168.74,168.83,79010.0,166.1326,166.1425,166.0342,166.1228,79010.0
2024-07-22 12:50:00,168.83,169.12,168.81,169.11,25594.0,166.1228,166.4081,166.1031,166.3983,25594.0
2024-07-22 12:55:00,169.11,169.19,169.08,169.16,54071.0,166.3983,166.477,166.3688,166.4475,54071.0
2024-07-22 13:00:00,169.17,169.34,169.16,169.34,24536.0,166.4573,166.6246,166.4475,166.6246,24536.0
2024-07-22 13:05:00,169.34,169.4,169.31,169.33,46387.0,166.6246,166.6837,166.5951,166.6148,46387.0
2024-07-22 13:10:00,169.32,169.37,169.23,169.34,22405.0,166.6049,166.6541,166.5164,166.6246,22405.0
2024-07-22 13:15:00,169.34,169.45,169.32,169.44,20084.0,166.6246,166.7329,166.6049,166.723,20084.0
2024-07-22 13:20:00,169.44,169.46,169.31,169.37,27034.0,166.723,166.7427,166.5951,166.6541,27034.0
2024-07-22 13:25:00,169.37,169.44,169.37,169.38,15504.0,166.6541,166.723,166.6541,166.664,15504.0
2024-07-22 13:30:00,169.38,169.55,169.37,169.53,24145.0,166.664,166.8313,166.6541,166.8116,24145.0
2024-07-22 13:35:00,169.53,169.53,169.32,169.4,27075.0,166.8116,166.8116,166.6049,166.6837,27075.0
2024-07-22 13:40:00,169.4,169.45,169.33,169.34,28717.0,166.6837,166.7329,166.6148,166.6246,28717.0
2024-07-22 13:45:00,169.33,169.41,169.29,169.36,36414.0,166.6148,166.6935,166.5754,166.6443,36414.0
2024-07-22 13:50:00,169.35,169.39,169.33,169.37,22180.0,166.6345,166.6738,166.6148,166.6541,22180.0
2024-07-22 13:55:00,169.38,169.42,169.36,169.4,17022.0,166.664,166.7033,166.6443,166.6837,17022.0
2024-07-22 14:00:00,169.39,169.39,169.23,169.25,16966.0,166.6738,166.6738,166.5164,166.5361,16966.0
2024-07-22 14:05:00,169.25,169.29,169.19,169.27,20286.0,166.5361,166.5754,166.477,166.5557,20286.0
2024-07-22 14:10:00,169.26,169.27,169.14,169.19,23647.0,166.5459,166.5557,166.4278,166.477,23647.0
2024-07-22 14:15:00,169.19,169.24,169.18,169.22,14628.0,166.477,166.5262,166.4672,166.5065,14628.0
2024-07-22 14:20:00,169.21,169.3,169.19,169.3,34177.0,166.4967,166.5853,166.477,166.5853,34177.0
2024-07-22 14:25:00,169.3,169.31,169.25,169.25,23906.0,166.5853,166.5951,166.5361,166.5361,23906.0
2024-07-22 14:30:00,169.24,169.44,169.23,169.4,20612.0,166.5262,166.723,166.5164,166.6837,20612.0
2024-07-22 14:35:00,169.39,169.49,169.35,169.46,17971.0,166.6738,166.7722,166.6345,166.7427,17971.0
2024-07-22 14:40:00,169.46,169.54,169.44,169.52,17172.0,166.7427,166.8214,166.723,166.8017,17172.0
2024-07-22 14:45:00,169.52,169.53,169.45,169.45,24005.0,166.8017,166.8116,166.7329,166.7329,24005.0
2024-07-22 14:50:00,169.46,169.55,169.45,169.53,30527.0,166.7427,166.8313,166.7329,166.8116,30527.0
2024-07-22 14:55:00,169.53,169.56,169.48,169.5,30360.0,166.8116,166.8411,166.7624,166.7821,30360.0
2024-07-22 15:00:00,169.5,169.5,169.32,169.47,36988.0,166.7821,166.7821,166.6049,166.7525,36988.0
2024-07-22 15:05:00,169.47,169.52,169.43,169.47,27407.0,166.7525,166.8017,166.7132,166.7525,27407.0
2024-07-22 15:10:00,169.47,169.57,169.47,169.56,22068.0,166.7525,166.8509,166.7525,166.8411,22068.0
2024-07-22 15:15:00,169.56,169.59,169.52,169.52,29058.0,166.8411,166.8706,166.8017,166.8017,29058.0
2024-07-22 15:20:00,169.53,169.6,169.51,169.59,37734.0,166.8116,166.8804,166.7919,166.8706,37734.0
2024-07-22 15:25:00,169.59,169.62,169.51,169.54,49584.0,166.8706,166.9001,166.7919,166.8214,49584.0
2024-07-22 15:30:00,169.55,169.65,169.54,169.59,27989.0,166.8313,166.9296,166.8214,166.8706,27989.0
2024-07-22 15:35:00,169.58,169.67,169.57,169.66,46215.0,166.8608,166.9493,166.8509,166.9395,46215.0
2024-07-22 15:40:00,169.66,169.67,169.54,169.57,33590.0,166.9395,166.9493,166.8214,166.8509,33590.0
2024-07-22 15:45:00,169.58,169.65,169.58,169.61,101175.0,166.8608,166.9296,166.8608,166.8903,101175.0
2024-07-22 15:50:00,169.6,169.77,169.58,169.65,128594.0,166.8804,167.0477,166.8608,166.9296,128594.0
2024-07-22 15:55:00,169.65,169.8,169.64,169.72,272239.0,166.9296,167.0772,166.9198,166.9985,272239.0
2024-07-23 09:30:00,169.42,169.56,169.27,169.36,204044.0,166.7033,166.8411,166.5557,166.6443,204044.0
2024-07-23 09:35:00,169.36,169.37,169.17,169.31,82545.0,166.6443,166.6541,166.4573,166.5951,82545.0
2024-07-23 09:40:00,169.3,169.52,169.25,169.36,50932.0,166.5853,166.8017,166.5361,166.6443,50932.0
2024-07-23 09:45:00,169.35,169.56,169.25,169.52,57047.0,166.6345,166.8411,166.5361,166.8017,57047.0
2024-07-23 09:50:00,169.53,169.55,169.24,169.28,193716.0,166.8116,166.8313,166.5262,166.5656,193716.0
2024-07-23 09:55:00,169.29,169.5,169.28,169.49,67244.0,166.5754,166.7821,166.5656,166.7722,67244.0
2024-07-23 10:00:00,169.41,169.82,169.39,169.76,47649.0,166.6935,167.0969,166.6738,167.0379,47649.0
2024-07-23 10:05:00,169.76,169.83,169.65,169.72,73606.0,167.0379,167.1068,166.9296,166.9985,73606.0
2024-07-23 10:10:00,169.7,169.78,169.57,169.76,80399.0,166.9788,167.0576,166.8509,167.0379,80399.0
2024-07-23 10:15:00,169.78,169.84,169.68,169.69,45829.0,167.0576,167.1166,166.9592,166.969,45829.0
2024-07-23 10:20:00,169.7,169.71,169.55,169.57,54119.0,166.9788,166.9887,166.8313,166.8509,54119.0
2024-07-23 10:25:00,169.6,169.68,169.55,169.68,48710.0,166.8804,166.9592,166.8313,166.9592,48710.0
2024-07-23 10:30:00,169.67,169.82,169.64,169.73,48509.0,166.9493,167.0969,166.9198,167.0084,48509.0
2024-07-23 10:35:00,169.72,169.73,169.62,169.64,25578.0,166.9985,167.0084,166.9001,166.9198,25578.0
2024-07-23 10:40:00,169.59,169.6,169.49,169.57,49158.0,166.8706,166.8804,166.7722,166.8509,49158.0
2024-07-23 10:45:00,169.55,169.55,169.22,169.27,35881.0,166.8313,166.8313,166.5065,166.5557,35881.0
2024-07-23 10:50:00,169.27,169.31,169.12,169.13,83977.0,166.5557,166.5951,166.4081,166.418,83977.0
2024-07-23 10:55:00,169.12,169.35,169.1,169.31,29764.0,166.4081,166.6345,166.3885,166.5951,29764.0
2024-07-23 11:00:00,169.32,169.44,169.31,169.43,20280.0,166.6049,166.723,166.5951,166.7132,20280.0
2024-07-23 11:05:00,169.43,169.46,169.35,169.46,13378.0,166.7132,166.7427,166.6345,166.7427,13378.0
2024-07-23 11:10:00,169.47,169.54,169.43,169.54,28897.0,166.7525,166.8214,166.7132,166.8214,28897.0
2024-07-23 11:15:00,169.53,169.55,169.49,169.53,19531.0,166.8116,166.8313,166.7722,166.8116,19531.0
2024-07-23 11:20:00,169.52,169.56,169.44,169.5,35261.0,166.8017,166.8411,166.723,166.7821,35261.0
2024-07-23 11:25:00,169.5,169.54,169.43,169.5,59645.0,166.7821,166.8214,166.7132,166.7821,59645.0
2024-07-23 11:30:00,169.51,169.64,169.51,169.62,30580.0,166.7919,166.9198,166.7919,166.9001,30580.0
2024-07-23 11:35:00,169.62,169.64,169.53,169.64,44765.0,166.9001,166.9198,166.8116,166.9198,44765.0
2024-07-23 11:40:00,169.64,169.74,169.61,169.71,41412.0,166.9198,167.0182,166.8903,166.9887,41412.0
2024-07-23 11:45:00,169.71,169.74,169.61,169.67,53526.0,166.9887,167.0182,166.8903,166.9493,53526.0
2024-07-23 11:50:00,169.66,169.66,169.55,169.59,54557.0,166.9395,166.9395,166.8313,166.8706,54557.0
2024-07-23 11:55:00,169.59,169.69,169.59,169.68,20718.0,166.8706,166.969,166.8706,166.9592,20718.0
2024-07-23 12:00:00,169.69,169.78,169.69,169.77,54561.0,166.969,167.0576,166.969,167.0477,54561.0
2024-07-23 12:05:00,169.76,169.77,169.67,169.68,15123.0,167.0379,167.0477,166.9493,166.9592,15123.0
2024-07-23 12:10:00,169.67,169.67,169.58,169.64,12955.0,166.9493,166.9493,166.8608,166.9198,12955.0
2024-07-23 12:15:00,169.63,169.64,169.56,169.58,11552.0,166.91,166.9198,166.8411,166.8608,11552.0
2024-07-23 12:20:00,169.59,169.61,169.35,169.36,77554.0,166.8706,166.8903,166.6345,166.6443,77554.0
2024-07-23 12:25:00,169.32,169.44,169.3,169.39,12081.0,166.6049,166.723,166.5853,166.6738,12081.0
2024-07-23 12:30:00,169.39,169.39,169.29,169.32,40410.0,166.6738,166.6738,166.5754,166.6049,40410.0
2024-07-23 12:35:00,169.33,169.36,169.25,169.28,20215.0,166.6148,166.6443,166.5361,166.5656,20215.0
2024-07-23 12:40:00,169.28,169.4,169.27,169.38,12046.0,166.5656,166.6837,166.5557,166.664,12046.0
2024-07-23 12:45:00,169.38,169.41,169.35,169.36,28216.0,166.664,166.6935,166.6345,166.6443,28216.0
2024-07-23 12:50:00,169.36,169.39,169.32,169.34,33616.0,166.6443,166.6738,166.6049,166.6246,33616.0
2024-07-23 12:55:00,169.33,169.37,169.29,169.37,15288.0,166.6148,166.6541,166.5754,166.6541,15288.0
2024-07-23 13:00:00,169.35,169.46,169.35,169.46,36909.0,166.6345,166.7427,166.6345,166.7427,36909.0
2024-07-23 13:05:00,169.46,169.46,169.36,169.41,60001.0,166.7427,166.7427,166.6443,166.6935,60001.0
2024-07-23 13:10:00,169.42,169.47,169.4,169.44,11841.0,166.7033,166.7525,166.6837,166.723,11841.0
2024-07-23 13:15:00,169.45,169.46,169.36,169.4,16167.0,166.7329,166.7427,166.6443,166.6837,16167.0
2024-07-23 13:20:00,169.4,169.44,169.37,169.37,21070.0,166.6837,166.723,166.6541,166.6541,21070.0
2024-07-23 13:25:00,169.36,169.42,169.35,169.4,12922.0,166.6443,166.7033,166.6345,166.6837,12922.0
2024-07-23 13:30:00,169.39,169.41,169.26,169.28,21539.0,166.6738,166.6935,166.5459,166.5656,21539.0
2024-07-23 13:35:00,169.27,169.39,169.26,169.37,24281.0,166.5557,166.6738,166.5459,166.6541,24281.0
2024-07-23 13:40:00,169.37,169.4,169.31,169.39,22679.0,166.6541,166.6837,166.5951,166.6738,22679.0
2024-07-23 13:45:00,169.39,169.52,169.38,169.52,14758.0,166.6738,166.8017,166.664,166.8017,14758.0
2024-07-23 13:50:00,169.52,169.58,169.52,169.56,29902.0,166.8017,166.8608,166.8017,166.8411,29902.0
2024-07-23 13:55:00,169.57,169.64,169.55,169.58,8270.0,166.8509,166.9198,166.8313,166.8608,8270.0
2024-07-23 14:00:00,169.59,169.69,169.58,169.67,74480.0,166.8706,166.969,166.8608,166.9493,74480.0
2024-07-23 14:05:00,169.66,169.73,169.65,169.71,21997.0,166.9395,167.0084,166.9296,166.9887,21997.0
2024-07-23 14:10:00,169.69,169.72,169.62,169.65,19633.0,166.969,166.9985,166.9001,166.9296,19633.0
2024-07-23 14:15:00,169.63,169.7,169.62,169.68,7195.0,166.91,166.9788,166.9001,166.9592,7195.0
2024-07-23 14:20:00,169.68,169.73,169.67,169.71,48141.0,166.9592,167.0084,166.9493,166.9887,48141.0
2024-07-23 14:25:00,169.69,169.71,169.57,169.66,60955.0,166.969,166.9887,166.8509,166.9395,60955.0
2024-07-23 14:30:00,169.66,169.71,169.64,169.67,15292.0,166.9395,166.9887,166.9198,166.9493,15292.0
2024-07-23 14:35:00,169.63,169.69,169.62,169.68,14793.0,166.91,166.969,166.9001,166.9592,14793.0
2024-07-23 14:40:00,169.67,169.7,169.65,169.67,21534.0,166.9493,166.9788,166.9296,166.9493,21534.0
2024-07-23 14:45:00,169.68,169.76,169.64,169.64,55265.0,166.9592,167.0379,166.9198,166.9198,55265.0
2024-07-23 14:50:00,169.64,169.64,169.59,169.62,19365.0,166.9198,166.9198,166.8706,166.9001,19365.0
2024-07-23 14:55:00,169.61,169.67,169.6,169.63,20286.0,166.8903,166.9493,166.8804,166.91,20286.0
2024-07-23 15:00:00,169.62,169.62,169.55,169.56,16586.0,166.9001,166.9001,166.8313,166.8411,16586.0
2024-07-23 15:05:00,169.56,169.62,169.54,169.55,17678.0,166.8411,166.9001,166.8214,166.8313,17678.0
2024-07-23 15:10:00,169.55,169.58,169.52,169.53,18293.0,166.8313,166.8608,166.8017,166.8116,18293.0
2024-07-23 15:15:00,169.53,169.54,169.45,169.52,43491.0,166.8116,166.8214,166.7329,166.8017,43491.0
2024-07-23 15:20:00,169.48,169.62,169.48,169.61,32894.0,166.7624,166.9001,166.7624,166.8903,32894.0
2024-07-23 15:25:00,169.61,169.62,169.55,169.58,67606.0,166.8903,166.9001,166.8313,166.8608,67606.0
2024-07-23 15:30:00,169.57,169.57,169.46,169.48,73559.0,166.8509,166.8509,166.7427,166.7624,73559.0
2024-07-23 15:35:00,169.48,169.51,169.41,169.41,118539.0,166.7624,166.7919,166.6935,166.6935,118539.0
2024-07-23 15:40:00,169.39,169.39,169.21,169.29,146725.0,166.6738,166.6738,166.4967,166.5754,146725.0
2024-07-23 15:45:00,169.3,169.38,169.26,169.37,41254.0,166.5853,166.664,166.5459,166.6541,41254.0
2024-07-23 15:50:00,169.37,169.48,169.08,169.08,130849.0,166.6541,166.7624,166.3688,166.3688,130849.0
2024-07-23 15:55:00,169.08,169.15,169.01,169.14,279253.0,166.3688,166.4377,166.2999,166.4278,279253.0
2024-07-24 09:30:00,168.81,168.88,168.57,168.76,262236.0,166.1031,166.172,165.867,166.0539,262236.0
2024-07-24 09:35:00,168.83,169.08,168.74,169.08,131052.0,166.1228,166.3688,166.0342,166.3688,131052.0
2024-07-24 09:40:00,169.08,169.23,168.97,169.0,123622.0,166.3688,166.5164,166.2606,166.2901,123622.0
2024-07-24 09:45:00,169.02,169.16,168.71,168.74,137531.0,166.3097,166.4475,166.0047,166.0342,137531.0
2024-07-24 09:50:00,168.74,168.75,168.11,168.16,111057.0,166.0342,166.0441,165.4143,165.4635,111057.0
2024-07-24 09:55:00,168.13,168.14,167.92,168.07,131429.0,165.434,165.4439,165.2274,165.375,131429.0
2024-07-24 10:00:00,168.05,168.27,167.99,168.05,79568.0,165.3553,165.5718,165.2963,165.3553,79568.0
2024-07-24 10:05:00,168.05,168.13,167.86,167.94,98582.0,165.3553,165.434,165.1683,165.2471,98582.0
2024-07-24 10:10:00,167.95,167.98,167.8,167.88,71239.0,165.2569,165.2864,165.1093,165.188,71239.0
2024-07-24 10:15:00,167.88,167.89,167.73,167.85,197582.0,165.188,165.1979,165.0404,165.1585,197582.0
2024-07-24 10:20:00,167.84,167.99,167.83,167.86,84344.0,165.1487,165.2963,165.1388,165.1683,84344.0
2024-07-24 10:25:00,167.87,168.11,167.86,168.09,93030.0,165.1782,165.4143,165.1683,165.3947,93030.0
2024-07-24 10:30:00,168.08,168.14,168.01,168.01,56373.0,165.3848,165.4439,165.3159,165.3159,56373.0
2024-07-24 10:35:00,168.01,168.11,167.97,168.04,73950.0,165.3159,165.4143,165.2766,165.3455,73950.0
2024-07-24 10:40:00,168.05,168.23,168.01,168.22,47874.0,165.3553,165.5324,165.3159,165.5226,47874.0
2024-07-24 10:45:00,168.21,168.33,168.17,168.32,59005.0,165.5127,165.6308,165.4734,165.621,59005.0
2024-07-24 10:50:00,168.32,168.51,168.29,168.35,68863.0,165.621,165.8079,165.5915,165.6505,68863.0
2024-07-24 10:55:00,168.36,168.52,168.33,168.37,58652.0,165.6603,165.8178,165.6308,165.6702,58652.0
2024-07-24 11:00:00,168.34,168.37,168.17,168.18,59868.0,165.6407,165.6702,165.4734,165.4832,59868.0
2024-07-24 11:05:00,168.17,168.18,168.05,168.18,86607.0,165.4734,165.4832,165.3553,165.4832,86607.0
2024-07-24 11:10:00,168.18,168.26,168.12,168.23,67407.0,165.4832,165.5619,165.4242,165.5324,67407.0
2024-07-24 11:15:00,168.22,168.34,168.15,168.15,65965.0,165.5226,165.6407,165.4537,165.4537,65965.0
2024-07-24 11:20:00,168.13,168.15,168.03,168.06,46711.0,165.434,165.4537,165.3356,165.3651,46711.0
2024-07-24 11:25:00,168.08,168.23,168.07,168.2,48471.0,165.3848,165.5324,165.375,165.5029,48471.0
2024-07-24 11:30:00,168.19,168.36,168.17,168.35,96591.0,165.4931,165.6603,165.4734,165.6505,96591.0
2024-07-24 11:35:00,168.33,168.41,168.3,168.38,78710.0,165.6308,165.7095,165.6013,165.68,78710.0
2024-07-24 11:40:00,168.37,168.45,168.33,168.4,72627.0,165.6702,165.7489,165.6308,165.6997,72627.0
2024-07-24 11:45:00,168.41,168.44,168.31,168.38,59351.0,165.7095,165.739,165.6111,165.68,59351.0
2024-07-24 11:50:00,168.39,168.49,168.37,168.38,64281.0,165.6899,165.7882,165.6702,165.68,64281.0
2024-07-24 11:55:00,168.39,168.46,168.34,168.46,92723.0,165.6899,165.7587,165.6407,165.7587,92723.0
2024-07-24 12:00:00,168.46,168.6,168.45,168.53,108215.0,165.7587,165.8965,165.7489,165.8276,108215.0
2024-07-24 12:05:00,168.53,168.58,168.42,168.45,99843.0,165.8276,165.8768,165.7194,165.7489,99843.0
2024-07-24 12:10:00,168.44,168.61,168.43,168.61,58830.0,165.739,165.9063,165.7292,165.9063,58830.0
2024-07-24 12:15:00,168.61,168.71,168.57,168.62,62982.0,165.9063,166.0047,165.867,165.9162,62982.0
2024-07-24 12:20:00,168.62,168.69,168.57,168.6,65583.0,165.9162,165.985,165.867,165.8965,65583.0
2024-07-24 12:25:00,168.59,168.6,168.48,168.52,46914.0,165.8866,165.8965,165.7784,165.8178,46914.0
2024-07-24 12:30:00,168.51,168.56,168.42,168.43,54212.0,165.8079,165.8571,165.7194,165.7292,54212.0
2024-07-24 12:35:00,168.43,168.46,168.35,168.39,49438.0,165.7292,165.7587,165.6505,165.6899,49438.0
2024-07-24 12:40:00,168.39,168.4,168.2,168.23,85961.0,165.6899,165.6997,165.5029,165.5324,85961.0
2024-07-24 12:45:00,168.24,168.41,168.23,168.35,75362.0,165.5423,165.7095,165.5324,165.6505,75362.0
2024-07-24 12:50:00,168.36,168.36,168.22,168.22,59138.0,165.6603,165.6603,165.5226,165.5226,59138.0
2024-07-24 12:55:00,168.22,168.32,168.22,168.31,77372.0,165.5226,165.621,165.5226,165.6111,77372.0
2024-07-24 13:00:00,168.31,168.37,168.25,168.3,45066.0,165.6111,165.6702,165.5521,165.6013,45066.0
2024-07-24 13:05:00,168.31,168.48,168.28,168.47,78110.0,165.6111,165.7784,165.5816,165.7686,78110.0
2024-07-24 13:10:00,168.46,168.5,168.42,168.43,21269.0,165.7587,165.7981,165.7194,165.7292,21269.0
2024-07-24 13:15:00,168.42,168.48,168.36,168.39,33084.0,165.7194,165.7784,165.6603,165.6899,33084.0
2024-07-24 13:20:00,168.38,168.41,168.33,168.37,27576.0,165.68,165.7095,165.6308,165.6702,27576.0
2024-07-24 13:25:00,168.37,168.37,168.24,168.25,41071.0,165.6702,165.6702,165.5423,165.5521,41071.0
2024-07-24 13:30:00,168.24,168.33,168.16,168.31,51671.0,165.5423,165.6308,165.4635,165.6111,51671.0
2024-07-24 13:35:00,168.33,168.44,168.33,168.37,44387.0,165.6308,165.739,165.6308,165.6702,44387.0
2024-07-24 13:40:00,168.37,168.4,168.36,168.4,41437.0,165.6702,165.6997,165.6603,165.6997,41437.0
2024-07-24 13:45:00,168.4,168.4,168.26,168.27,38499.0,165.6997,165.6997,165.5619,165.5718,38499.0
2024-07-24 13:50:00,168.27,168.28,168.23,168.25,24030.0,165.5718,165.5816,165.5324,165.5521,24030.0
2024-07-24 13:55:00,168.25,168.3,168.18,168.23,96259.0,165.5521,165.6013,165.4832,165.5324,96259.0
2024-07-24 14:00:00,168.23,168.33,168.19,168.27,191654.0,165.5324,165.6308,165.4931,165.5718,191654.0
2024-07-24 14:05:00,168.25,168.34,168.23,168.28,30742.0,165.5521,165.6407,165.5324,165.5816,30742.0
2024-07-24 14:10:00,168.29,168.3,168.2,168.21,51578.0,165.5915,165.6013,165.5029,165.5127,51578.0
2024-07-24 14:15:00,168.21,168.22,168.09,168.09,35194.0,165.5127,165.5226,165.3947,165.3947,35194.0
2024-07-24 14:20:00,168.09,168.1,167.96,168.01,38025.0,165.3947,165.4045,165.2667,165.3159,38025.0
2024-07-24 14:25:00,168.02,168.07,167.96,167.99,24892.0,165.3258,165.375,165.2667,165.2963,24892.0
2024-07-24 14:30:00,168.0,168.05,167.98,167.99,33646.0,165.3061,165.3553,165.2864,165.2963,33646.0
2024-07-24 14:35:00,167.99,168.0,167.91,167.92,29388.0,165.2963,165.3061,165.2175,165.2274,29388.0
2024-07-24 14:40:00,167.91,167.93,167.76,167.76,28170.0,165.2175,165.2372,165.07,165.07,28170.0
2024-07-24 14:45:00,167.75,167.87,167.71,167.75,112217.0,165.0601,165.1782,165.0208,165.0601,112217.0
2024-07-24 14:50:00,167.75,167.78,167.56,167.67,182796.0,165.0601,165.0896,164.8732,164.9814,182796.0
2024-07-24 14:55:00,167.68,167.8,167.68,167.73,73603.0,164.9912,165.1093,164.9912,165.0404,73603.0
2024-07-24 15:00:00,167.72,167.75,167.61,167.62,35281.0,165.0306,165.0601,164.9224,164.9322,35281.0
2024-07-24 15:05:00,167.63,167.67,167.52,167.56,56857.0,164.942,164.9814,164.8338,164.8732,56857.0
2024-07-24 15:10:00,167.56,167.6,167.51,167.53,61127.0,164.8732,164.9125,164.824,164.8436,61127.0
2024-07-24 15:15:00,167.53,167.6,167.5,167.55,37480.0,164.8436,164.9125,164.8141,164.8633,37480.0
2024-07-24 15:20:00,167.55,167.64,167.55,167.64,72773.0,164.8633,164.9519,164.8633,164.9519,72773.0
2024-07-24 15:25:00,167.64,167.64,167.47,167.51,57687.0,164.9519,164.9519,164.7846,164.824,57687.0
2024-07-24 15:30:00,167.51,167.68,167.48,167.67,95717.0,164.824,164.9912,164.7944,164.9814,95717.0
2024-07-24 15:35:00,167.67,167.69,167.5,167.51,61237.0,164.9814,165.0011,164.8141,164.824,61237.0
2024-07-24 15:40:00,167.52,167.6,167.42,167.42,84378.0,164.8338,164.9125,164.7354,164.7354,84378.0
2024-07-24 15:45:00,167.41,167.43,167.27,167.33,151595.0,164.7256,164.7452,164.5878,164.6468,151595.0
2024-07-24 15:50:00,167.34,167.44,167.0,167.0,223083.0,164.6567,164.7551,164.3221,164.3221,223083.0
2024-07-24 15:55:00,167.01,167.23,166.98,167.17,554657.0,164.332,164.5485,164.3025,164.4894,554657.0
2024-07-25 09:30:00,167.2,167.43,166.85,167.19,404285.0,164.5189,164.7452,164.1745,164.5091,404285.0
2024-07-25 09:35:00,167.21,167.41,167.12,167.17,113370.0,164.5288,164.7256,164.4402,164.4894,113370.0
2024-07-25 09:40:00,167.14,167.57,167.08,167.55,88870.0,164.4599,164.883,164.4009,164.8633,88870.0
2024-07-25 09:45:00,167.5,167.81,167.46,167.8,56389.0,164.8141,165.1192,164.7748,165.1093,56389.0
2024-07-25 09:50:00,167.83,168.18,167.82,168.1,170009.0,165.1388,165.4832,165.129,165.4045,170009.0
2024-07-25 09:55:00,168.11,168.35,168.11,168.23,75530.0,165.4143,165.6505,165.4143,165.5324,75530.0
2024-07-25 10:00:00,168.22,168.22,167.78,167.95,158454.0,165.5226,165.5226,165.0896,165.2569,158454.0
2024-07-25 10:05:00,167.96,168.23,167.85,168.1,116496.0,165.2667,165.5324,165.1585,165.4045,116496.0
2024-07-25 10:10:00,168.1,168.36,168.05,168.24,633642.0,165.4045,165.6603,165.3553,165.5423,633642.0
2024-07-25 10:15:00,168.25,168.47,168.21,168.43,511677.0,165.5521,165.7686,165.5127,165.7292,511677.0
2024-07-25 10:20:00,168.41,168.46,168.32,168.46,263885.0,165.7095,165.7587,165.621,165.7587,263885.0
2024-07-25 10:25:00,168.45,168.55,168.32,168.35,162632.0,165.7489,165.8473,165.621,165.6505,162632.0
2024-07-25 10:30:00,168.35,168.4,168.21,168.25,88031.0,165.6505,165.6997,165.5127,165.5521,88031.0
2024-07-25 10:35:00,168.25,168.31,167.93,167.93,97663.0,165.5521,165.6111,165.2372,165.2372,97663.0
2024-07-25 10:40:00,167.92,168.08,167.88,168.04,56988.0,165.2274,165.3848,165.188,165.3455,56988.0
2024-07-25 10:45:00,168.03,168.07,167.85,167.94,95923.0,165.3356,165.375,165.1585,165.2471,95923.0
2024-07-25 10:50:00,167.92,168.08,167.89,168.06,83641.0,165.2274,165.3848,165.1979,165.3651,83641.0
2024-07-25 10:55:00,168.06,168.31,168.05,168.3,72367.0,165.3651,165.6111,165.3553,165.6013,72367.0
2024-07-25 11:00:00,168.3,168.5,168.3,168.47,54578.0,165.6013,165.7981,165.6013,165.7686,54578.0
2024-07-25 11:05:00,168.47,168.55,168.42,168.44,51089.0,165.7686,165.8473,165.7194,165.739,51089.0
2024-07-25 11:10:00,168.45,168.61,168.33,168.56,179238.0,165.7489,165.9063,165.6308,165.8571,179238.0
2024-07-25 11:15:00,168.57,168.79,168.56,168.64,103596.0,165.867,166.0834,165.8571,165.9358,103596.0
2024-07-25 11:20:00,168.64,168.69,168.54,168.55,60599.0,165.9358,165.985,165.8374,165.8473,60599.0
2024-07-25 11:25:00,168.54,168.54,168.45,168.48,47450.0,165.8374,165.8374,165.7489,165.7784,47450.0
2024-07-25 11:30:00,168.48,168.57,168.38,168.56,85543.0,165.7784,165.867,165.68,165.8571,85543.0
2024-07-25 11:35:00,168.55,168.62,168.46,168.6,64261.0,165.8473,165.9162,165.7587,165.8965,64261.0
2024-07-25 11:40:00,168.58,168.64,168.58,168.64,65879.0,165.8768,165.9358,165.8768,165.9358,65879.0
2024-07-25 11:45:00,168.65,168.76,168.62,168.62,102584.0,165.9457,166.0539,165.9162,165.9162,102584.0
2024-07-25 11:50:00,168.63,168.73,168.62,168.64,77408.0,165.926,166.0244,165.9162,165.9358,77408.0
2024-07-25 11:55:00,168.64,168.76,168.62,168.76,91710.0,165.9358,166.0539,165.9162,166.0539,91710.0
2024-07-25 12:00:00,168.76,168.86,168.71,168.84,66550.0,166.0539,166.1523,166.0047,166.1326,66550.0
2024-07-25 12:05:00,168.84,168.88,168.72,168.81,66540.0,166.1326,166.172,166.0146,166.1031,66540.0
2024-07-25 12:10:00,168.81,169.03,168.79,169.03,149278.0,166.1031,166.3196,166.0834,166.3196,149278.0
2024-07-25 12:15:00,169.02,169.26,168.98,169.23,150912.0,166.3097,166.5459,166.2704,166.5164,150912.0
2024-07-25 12:20:00,169.24,169.28,169.09,169.26,212735.0,166.5262,166.5656,166.3786,166.5459,212735.0
2024-07-25 12:25:00,169.26,169.33,169.19,169.31,82437.0,166.5459,166.6148,166.477,166.5951,82437.0
2024-07-25 12:30:00,169.3,169.33,169.21,169.3,49815.0,166.5853,166.6148,166.4967,166.5853,49815.0
2024-07-25 12:35:00,169.3,169.39,169.28,169.36,52174.0,166.5853,166.6738,166.5656,166.6443,52174.0
2024-07-25 12:40:00,169.36,169.42,169.33,169.34,59189.0,166.6443,166.7033,166.6148,166.6246,59189.0
2024-07-25 12:45:00,169.35,169.39,169.17,169.22,88363.0,166.6345,166.6738,166.4573,166.5065,88363.0
2024-07-25 12:50:00,169.21,169.26,169.17,169.26,29487.0,166.4967,166.5459,166.4573,166.5459,29487.0
2024-07-25 12:55:00,169.31,169.37,169.25,169.31,63193.0,166.5951,166.6541,166.5361,166.5951,63193.0
2024-07-25 13:00:00,169.32,169.53,169.3,169.4,58560.0,166.6049,166.8116,166.5853,166.6837,58560.0
2024-07-25 13:05:00,169.39,169.63,169.36,169.62,52768.0,166.6738,166.91,166.6443,166.9001,52768.0
2024-07-25 13:10:00,169.62,169.68,169.4,169.41,45641.0,166.9001,166.9592,166.6837,166.6935,45641.0
2024-07-25 13:15:00,169.41,169.41,169.19,169.19,21646.0,166.6935,166.6935,166.477,166.477,21646.0
2024-07-25 13:20:00,169.2,169.24,169.03,169.05,49937.0,166.4869,166.5262,166.3196,166.3393,49937.0
2024-07-25 13:25:00,169.07,169.1,168.97,169.0,57531.0,166.3589,166.3885,166.2606,166.2901,57531.0
2024-07-25 13:30:00,169.01,169.03,168.87,168.92,22053.0,166.2999,166.3196,166.1622,166.2114,22053.0
2024-07-25 13:35:00,168.93,168.99,168.88,168.91,55627.0,166.2212,166.2802,166.172,166.2015,55627.0
2024-07-25 13:40:00,168.91,169.0,168.9,168.94,56325.0,166.2015,166.2901,166.1917,166.231,56325.0
2024-07-25 13:45:00,168.94,168.95,168.67,168.68,36182.0,166.231,166.2409,165.9654,165.9752,36182.0
2024-07-25 13:50:00,168.68,168.74,168.62,168.64,63556.0,165.9752,166.0342,165.9162,165.9358,63556.0
2024-07-25 13:55:00,168.64,168.7,168.6,168.66,33989.0,165.9358,165.9949,165.8965,165.9555,33989.0
2024-07-25 14:00:00,168.65,168.65,168.47,168.49,28953.0,165.9457,165.9457,165.7686,165.7882,28953.0
2024-07-25 14:05:00,168.5,168.55,168.45,168.46,64259.0,165.7981,165.8473,165.7489,165.7587,64259.0
2024-07-25 14:10:00,168.47,168.53,168.43,168.47,81582.0,165.7686,165.8276,165.7292,165.7686,81582.0
2024-07-25 14:15:00,168.48,168.52,168.45,168.52,53158.0,165.7784,165.8178,165.7489,165.8178,53158.0
2024-07-25 14:20:00,168.51,168.52,168.39,168.41,55799.0,165.8079,165.8178,165.6899,165.7095,55799.0
2024-07-25 14:25:00,168.41,168.51,168.33,168.35,42307.0,165.7095,165.8079,165.6308,165.6505,42307.0
2024-07-25 14:30:00,168.35,168.48,168.34,168.42,31799.0,165.6505,165.7784,165.6407,165.7194,31799.0
2024-07-25 14:35:00,168.41,168.42,168.29,168.34,39121.0,165.7095,165.7194,165.5915,165.6407,39121.0
2024-07-25 14:40:00,168.34,168.34,168.12,168.14,97692.0,165.6407,165.6407,165.4242,165.4439,97692.0
2024-07-25 14:45:00,168.14,168.14,167.78,167.78,71415.0,165.4439,165.4439,165.0896,165.0896,71415.0
2024-07-25 14:50:00,167.79,167.85,167.7,167.71,72412.0,165.0995,165.1585,165.0109,165.0208,72412.0
2024-07-25 14:55:00,167.72,167.87,167.67,167.75,249000.0,165.0306,165.1782,164.9814,165.0601,249000.0
2024-07-25 15:00:00,167.74,167.85,167.71,167.73,81825.0,165.0503,165.1585,165.0208,165.0404,81825.0
2024-07-25 15:05:00,167.73,167.81,167.7,167.76,56441.0,165.0404,165.1192,165.0109,165.07,56441.0
2024-07-25 15:10:00,167.75,167.86,167.72,167.86,81743.0,165.0601,165.1683,165.0306,165.1683,81743.0
2024-07-25 15:15:00,167.86,168.07,167.86,168.03,94750.0,165.1683,165.375,165.1683,165.3356,94750.0
2024-07-25 15:20:00,168.03,168.22,167.98,168.18,85624.0,165.3356,165.5226,165.2864,165.4832,85624.0
2024-07-25 15:25:00,168.19,168.45,168.18,168.4,89654.0,165.4931,165.7489,165.4832,165.6997,89654.0
2024-07-25 15:30:00,168.42,168.45,168.26,168.28,75969.0,165.7194,165.7489,165.5619,165.5816,75969.0
2024-07-25 15:35:00,168.3,168.32,167.99,168.03,59076.0,165.6013,165.621,165.2963,165.3356,59076.0
2024-07-25 15:40:00,168.02,168.08,167.88,167.91,78537.0,165.3258,165.3848,165.188,165.2175,78537.0
2024-07-25 15:45:00,167.91,167.97,167.7,167.93,132163.0,165.2175,165.2766,165.0109,165.2372,132163.0
2024-07-25 15:50:00,167.93,167.97,167.49,167.5,143955.0,165.2372,165.2766,164.8043,164.8141,143955.0
2024-07-25 15:55:00,167.5,167.57,167.3,167.34,505315.0,164.8141,164.883,164.6173,164.6567,505315.0
2024-07-26 09:30:00,168.62,168.89,168.35,168.79,393034.0,165.9162,166.1818,165.6505,166.0834,393034.0
2024-07-26 09:35:00,168.82,169.15,168.7,169.01,70914.0,166.113,166.4377,165.9949,166.2999,70914.0
2024-07-26 09:40:00,169.01,169.14,168.74,169.08,112920.0,166.2999,166.4278,166.0342,166.3688,112920.0
2024-07-26 09:45:00,169.03,169.35,169.02,169.24,69719.0,166.3196,166.6345,166.3097,166.5262,69719.0
2024-07-26 09:50:00,169.23,169.3,169.06,169.22,115237.0,166.5164,166.5853,166.3491,166.5065,115237.0
2024-07-26 09:55:00,169.25,169.3,169.03,169.05,47518.0,166.5361,166.5853,166.3196,166.3393,47518.0
2024-07-26 10:00:00,169.05,169.56,168.9,169.51,92960.0,166.3393,166.8411,166.1917,166.7919,92960.0
2024-07-26 10:05:00,169.49,169.51,169.1,169.11,104357.0,166.7722,166.7919,166.3885,166.3983,104357.0
2024-07-26 10:10:00,169.12,169.34,169.11,169.17,156081.0,166.4081,166.6246,166.3983,166.4573,156081.0
2024-07-26 10:15:00,169.17,169.35,169.13,169.15,65527.0,166.4573,166.6345,166.418,166.4377,65527.0
2024-07-26 10:20:00,169.18,169.41,169.15,169.36,57193.0,166.4672,166.6935,166.4377,166.6443,57193.0
2024-07-26 10:25:00,169.37,169.55,169.31,169.34,55808.0,166.6541,166.8313,166.5951,166.6246,55808.0
2024-07-26 10:30:00,169.32,169.35,168.83,168.83,68109.0,166.6049,166.6345,166.1228,166.1228,68109.0
2024-07-26 10:35:00,168.84,169.0,168.77,169.0,180045.0,166.1326,166.2901,166.0638,166.2901,180045.0
2024-07-26 10:40:00,169.0,169.3,168.99,169.2,51135.0,166.2901,166.5853,166.2802,166.4869,51135.0
2024-07-26 10:45:00,169.22,169.36,169.21,169.22,33936.0,166.5065,166.6443,166.4967,166.5065,33936.0
2024-07-26 10:50:00,169.2,169.25,169.06,169.24,24397.0,166.4869,166.5361,166.3491,166.5262,24397.0
2024-07-26 10:55:00,169.24,169.27,169.0,169.27,36664.0,166.5262,166.5557,166.2901,166.5557,36664.0
2024-07-26 11:00:00,169.28,169.39,169.25,169.25,28134.0,166.5656,166.6738,166.5361,166.5361,28134.0
2024-07-26 11:05:00,169.25,169.31,169.19,169.19,29238.0,166.5361,166.5951,166.477,166.477,29238.0
2024-07-26 11:10:00,169.19,169.24,169.12,169.22,41414.0,166.477,166.5262,166.4081,166.5065,41414.0
2024-07-26 11:15:00,169.22,169.23,169.07,169.13,36617.0,166.5065,166.5164,166.3589,166.418,36617.0
2024-07-26 11:20:00,169.13,169.34,169.12,169.32,37231.0,166.418,166.6246,166.4081,166.6049,37231.0
2024-07-26 11:25:00,169.31,169.33,169.19,169.28,32487.0,166.5951,166.6148,166.477,166.5656,32487.0
2024-07-26 11:30:00,169.28,169.38,169.22,169.22,40849.0,166.5656,166.664,166.5065,166.5065,40849.0
2024-07-26 11:35:00,169.19,169.41,169.18,169.41,24462.0,166.477,166.6935,166.4672,166.6935,24462.0
2024-07-26 11:40:00,169.41,169.47,169.38,169.47,48406.0,166.6935,166.7525,166.664,166.7525,48406.0
2024-07-26 11:45:00,169.47,169.5,169.35,169.45,46222.0,166.7525,166.7821,166.6345,166.7329,46222.0
2024-07-26 11:50:00,169.46,169.71,169.45,169.63,20450.0,166.7427,166.9887,166.7329,166.91,20450.0
2024-07-26 11:55:00,169.63,169.89,169.62,169.85,34513.0,166.91,167.1658,166.9001,167.1264,34513.0
2024-07-26 12:00:00,169.86,170.09,169.81,170.01,65939.0,167.1363,167.3626,167.0871,167.2839,65939.0
2024-07-26 12:05:00,170.0,170.13,170.0,170.12,100321.0,167.274,167.4019,167.274,167.3921,100321.0
2024-07-26 12:10:00,170.12,170.14,169.86,169.92,41016.0,167.3921,167.4118,167.1363,167.1953,41016.0
2024-07-26 12:15:00,169.92,169.97,169.88,169.9,22061.0,167.1953,167.2445,167.156,167.1756,22061.0
2024-07-26 12:20:00,169.88,169.89,169.77,169.81,38759.0,167.156,167.1658,167.0477,167.0871,38759.0
2024-07-26 12:25:00,169.81,169.94,169.81,169.89,34024.0,167.0871,167.215,167.0871,167.1658,34024.0
2024-07-26 12:30:00,169.9,169.94,169.81,169.81,49938.0,167.1756,167.215,167.0871,167.0871,49938.0
2024-07-26 12:35:00,169.81,169.89,169.71,169.89,76801.0,167.0871,167.1658,166.9887,167.1658,76801.0
2024-07-26 12:40:00,169.89,170.09,169.88,170.06,70361.0,167.1658,167.3626,167.156,167.3331,70361.0
2024-07-26 12:45:00,170.06,170.1,169.94,169.99,122758.0,167.3331,167.3724,167.215,167.2642,122758.0
2024-07-26 12:50:00,170.0,170.16,169.97,170.12,76487.0,167.274,167.4315,167.2445,167.3921,76487.0
2024-07-26 12:55:00,170.13,170.22,170.12,170.21,80579.0,167.4019,167.4905,167.3921,167.4807,80579.0
2024-07-26 13:00:00,170.22,170.22,170.1,170.11,112590.0,167.4905,167.4905,167.3724,167.3823,112590.0
2024-07-26 13:05:00,170.11,170.16,170.04,170.08,256417.0,167.3823,167.4315,167.3134,167.3528,256417.0
2024-07-26 13:10:00,170.08,170.14,170.07,170.09,84545.0,167.3528,167.4118,167.3429,167.3626,84545.0
2024-07-26 13:15:00,170.09,170.16,170.07,170.09,87086.0,167.3626,167.4315,167.3429,167.3626,87086.0
2024-07-26 13:20:00,170.09,170.2,170.07,170.18,98738.0,167.3626,167.4708,167.3429,167.4511,98738.0
2024-07-26 13:25:00,170.19,170.28,170.16,170.28,83344.0,167.461,167.5495,167.4315,167.5495,83344.0
2024-07-26 13:30:00,170.28,170.28,170.03,170.05,125934.0,167.5495,167.5495,167.3036,167.3232,125934.0
2024-07-26 13:35:00,170.05,170.05,169.6,169.65,93559.0,167.3232,167.3232,166.8804,166.9296,93559.0
2024-07-26 13:40:00,169.64,169.69,169.54,169.65,194687.0,166.9198,166.969,166.8214,166.9296,194687.0
2024-07-26 13:45:00,169.65,169.89,169.63,169.7,141520.0,166.9296,167.1658,166.91,166.9788,141520.0
2024-07-26 13:50:00,169.7,169.77,169.6,169.76,26556.0,166.9788,167.0477,166.8804,167.0379,26556.0
2024-07-26 13:55:00,169.75,169.83,169.72,169.78,90405.0,167.028,167.1068,166.9985,167.0576,90405.0
2024-07-26 14:00:00,169.78,169.9,169.76,169.78,22150.0,167.0576,167.1756,167.0379,167.0576,22150.0
2024-07-26 14:05:00,169.77,169.84,169.71,169.84,19255.0,167.0477,167.1166,166.9887,167.1166,19255.0
2024-07-26 14:10:00,169.84,169.9,169.8,169.8,19202.0,167.1166,167.1756,167.0772,167.0772,19202.0
2024-07-26 14:15:00,169.81,169.86,169.7,169.71,20810.0,167.0871,167.1363,166.9788,166.9887,20810.0
2024-07-26 14:20:00,169.7,169.76,169.64,169.75,29818.0,166.9788,167.0379,166.9198,167.028,29818.0
2024-07-26 14:25:00,169.75,169.81,169.69,169.69,107388.0,167.028,167.0871,166.969,166.969,107388.0
2024-07-26 14:30:00,169.7,169.7,169.57,169.7,29057.0,166.9788,166.9788,166.8509,166.9788,29057.0
2024-07-26 14:35:00,169.71,169.77,169.68,169.77,28010.0,166.9887,167.0477,166.9592,167.0477,28010.0
2024-07-26 14:40:00,169.77,169.77,169.48,169.69,47386.0,167.0477,167.0477,166.7624,166.969,47386.0
2024-07-26 14:45:00,169.68,169.68,169.55,169.62,32326.0,166.9592,166.9592,166.8313,166.9001,32326.0
2024-07-26 14:50:00,169.64,169.67,169.48,169.49,44948.0,166.9198,166.9493,166.7624,166.7722,44948.0
2024-07-26 14:55:00,169.5,169.59,169.47,169.54,44801.0,166.7821,166.8706,166.7525,166.8214,44801.0
2024-07-26 15:00:00,169.53,169.54,169.42,169.45,56413.0,166.8116,166.8214,166.7033,166.7329,56413.0
2024-07-26 15:05:00,169.45,169.6,169.37,169.6,38238.0,166.7329,166.8804,166.6541,166.8804,38238.0
2024-07-26 15:10:00,169.6,169.78,169.56,169.71,32408.0,166.8804,167.0576,166.8411,166.9887,32408.0
2024-07-26 15:15:00,169.71,169.76,169.63,169.76,34997.0,166.9887,167.0379,166.91,167.0379,34997.0
2024-07-26 15:20:00,169.75,169.86,169.73,169.85,101904.0,167.028,167.1363,167.0084,167.1264,101904.0
2024-07-26 15:25:00,169.86,170.0,169.84,169.89,101759.0,167.1363,167.274,167.1166,167.1658,101759.0
2024-07-26 15:30:00,169.89,169.89,169.51,169.57,101916.0,167.1658,167.1658,166.7919,166.8509,101916.0
2024-07-26 15:35:00,169.56,169.66,169.53,169.62,80075.0,166.8411,166.9395,166.8116,166.9001,80075.0
2024-07-26 15:40:00,169.62,169.77,169.61,169.77,91892.0,166.9001,167.0477,166.8903,167.0477,91892.0
2024-07-26 15:45:00,169.78,169.89,169.73,169.84,99310.0,167.0576,167.1658,167.0084,167.1166,99310.0
2024-07-26 15:50:00,169.85,169.97,169.47,169.47,132586.0,167.1264,167.2445,166.7525,166.7525,132586.0
2024-07-26 15:55:00,169.47,169.77,169.42,169.75,228447.0,166.7525,167.0477,166.7033,167.028,228447.0
2024-07-29 09:30:00,170.14,170.14,169.45,169.48,234719.0,167.4118,167.4118,166.7329,166.7624,234719.0
2024-07-29 09:35:00,169.49,169.69,169.35,169.66,93760.0,166.7722,166.969,166.6345,166.9395,93760.0
2024-07-29 09:40:00,169.64,169.8,169.56,169.63,126861.0,166.9198,167.0772,166.8411,166.91,126861.0
2024-07-29 09:45:00,169.61,169.88,169.57,169.62,64952.0,166.8903,167.156,166.8509,166.9001,64952.0
2024-07-29 09:50:00,169.61,169.69,169.4,169.62,37051.0,166.8903,166.969,166.6837,166.9001,37051.0
2024-07-29 09:55:00,169.62,169.9,169.61,169.88,30561.0,166.9001,167.1756,166.8903,167.156,30561.0
2024-07-29 10:00:00,169.89,170.2,169.87,170.18,66897.0,167.1658,167.4708,167.1461,167.4511,66897.0
2024-07-29 10:05:00,170.18,170.19,170.01,170.08,31217.0,167.4511,167.461,167.2839,167.3528,31217.0
2024-07-29 10:10:00,170.07,170.12,169.82,169.82,27016.0,167.3429,167.3921,167.0969,167.0969,27016.0
2024-07-29 10:15:00,169.82,170.04,169.78,169.88,32912.0,167.0969,167.3134,167.0576,167.156,32912.0
2024-07-29 10:20:00,169.87,170.02,169.82,169.89,163969.0,167.1461,167.2937,167.0969,167.1658,163969.0
2024-07-29 10:25:00,169.88,169.91,169.65,169.65,59408.0,167.156,167.1855,166.9296,166.9296,59408.0
2024-07-29 10:30:00,169.63,169.64,169.25,169.27,115814.0,166.91,166.9198,166.5361,166.5557,115814.0
2024-07-29 10:35:00,169.26,169.48,169.17,169.45,95626.0,166.5459,166.7624,166.4573,166.7329,95626.0
2024-07-29 10:40:00,169.47,169.62,169.44,169.58,41289.0,166.7525,166.9001,166.723,166.8608,41289.0
2024-07-29 10:45:00,169.58,169.64,169.38,169.38,45702.0,166.8608,166.9198,166.664,166.664,45702.0
2024-07-29 10:50:00,169.38,169.61,169.37,169.56,17157.0,166.664,166.8903,166.6541,166.8411,17157.0
2024-07-29 10:55:00,169.58,169.75,169.56,169.63,17094.0,166.8608,167.028,166.8411,166.91,17094.0
2024-07-29 11:00:00,169.64,169.68,169.54,169.58,13556.0,166.9198,166.9592,166.8214,166.8608,13556.0
2024-07-29 11:05:00,169.56,169.59,169.47,169.56,30768.0,166.8411,166.8706,166.7525,166.8411,30768.0
2024-07-29 11:10:00,169.57,169.62,169.49,169.62,51255.0,166.8509,166.9001,166.7722,166.9001,51255.0
2024-07-29 11:15:00,169.62,169.63,169.54,169.57,97925.0,166.9001,166.91,166.8214,166.8509,97925.0
2024-07-29 11:20:00,169.56,169.77,169.56,169.77,53516.0,166.8411,167.0477,166.8411,167.0477,53516.0
2024-07-29 11:25:00,169.76,169.82,169.68,169.74,40891.0,167.0379,167.0969,166.9592,167.0182,40891.0
2024-07-29 11:30:00,169.74,169.74,169.44,169.49,43303.0,167.0182,167.0182,166.723,166.7722,43303.0
2024-07-29 11:35:00,169.51,169.65,169.46,169.64,42301.0,166.7919,166.9296,166.7427,166.9198,42301.0
2024-07-29 11:40:00,169.64,169.72,169.56,169.7,40699.0,166.9198,166.9985,166.8411,166.9788,40699.0
2024-07-29 11:45:00,169.7,170.05,169.7,170.04,44801.0,166.9788,167.3232,166.9788,167.3134,44801.0
2024-07-29 11:50:00,170.05,170.07,169.94,169.96,33536.0,167.3232,167.3429,167.215,167.2347,33536.0
2024-07-29 11:55:00,169.97,170.15,169.97,170.1,25095.0,167.2445,167.4216,167.2445,167.3724,25095.0
2024-07-29 12:00:00,170.12,170.19,170.11,170.14,39042.0,167.3921,167.461,167.3823,167.4118,39042.0
2024-07-29 12:05:00,170.15,170.31,170.15,170.25,29911.0,167.4216,167.5791,167.4216,167.52,29911.0
2024-07-29 12:10:00,170.24,170.36,170.19,170.34,83660.0,167.5102,167.6283,167.461,167.6086,83660.0
2024-07-29 12:15:00,170.34,170.37,170.26,170.29,33338.0,167.6086,167.6381,167.5299,167.5594,33338.0
2024-07-29 12:20:00,170.3,170.32,170.17,170.22,58270.0,167.5692,167.5889,167.4413,167.4905,58270.0
2024-07-29 12:25:00,170.21,170.23,170.06,170.1,37217.0,167.4807,167.5003,167.3331,167.3724,37217.0
2024-07-29 12:30:00,170.11,170.22,170.1,170.12,32522.0,167.3823,167.4905,167.3724,167.3921,32522.0
2024-07-29 12:35:00,170.1,170.17,170.07,170.09,58815.0,167.3724,167.4413,167.3429,167.3626,58815.0
2024-07-29 12:40:00,170.09,170.16,170.05,170.09,26024.0,167.3626,167.4315,167.3232,167.3626,26024.0
2024-07-29 12:45:00,170.1,170.13,170.08,170.09,30423.0,167.3724,167.4019,167.3528,167.3626,30423.0
2024-07-29 12:50:00,170.09,170.1,169.96,170.06,25231.0,167.3626,167.3724,167.2347,167.3331,25231.0
2024-07-29 12:55:00,170.07,170.1,169.97,170.0,24831.0,167.3429,167.3724,167.2445,167.274,24831.0
2024-07-29 13:00:00,170.0,170.05,169.93,169.99,19707.0,167.274,167.3232,167.2052,167.2642,19707.0
2024-07-29 13:05:00,169.99,170.06,169.95,170.03,20221.0,167.2642,167.3331,167.2248,167.3036,20221.0
2024-07-29 13:10:00,170.03,170.21,170.02,170.15,41201.0,167.3036,167.4807,167.2937,167.4216,41201.0
2024-07-29 13:15:00,170.14,170.19,170.05,170.12,62453.0,167.4118,167.461,167.3232,167.3921,62453.0
2024-07-29 13:20:00,170.1,170.11,170.01,170.01,28854.0,167.3724,167.3823,167.2839,167.2839,28854.0
2024-07-29 13:25:00,170.0,170.03,169.87,169.87,56257.0,167.274,167.3036,167.1461,167.1461,56257.0
2024-07-29 13:30:00,169.87,169.88,169.77,169.8,30103.0,167.1461,167.156,167.0477,167.0772,30103.0
2024-07-29 13:35:00,169.79,169.86,169.74,169.86,43355.0,167.0674,167.1363,167.0182,167.1363,43355.0
2024-07-29 13:40:00,169.86,169.92,169.82,169.85,26073.0,167.1363,167.1953,167.0969,167.1264,26073.0
2024-07-29 13:45:00,169.84,169.88,169.78,169.8,26023.0,167.1166,167.156,167.0576,167.0772,26023.0
2024-07-29 13:50:00,169.79,169.86,169.78,169.84,23085.0,167.0674,167.1363,167.0576,167.1166,23085.0
2024-07-29 13:55:00,169.84,169.94,169.8,169.93,109829.0,167.1166,167.215,167.0772,167.2052,109829.0
2024-07-29 14:00:00,169.92,169.92,169.79,169.91,17520.0,167.1953,167.1953,167.0674,167.1855,17520.0
2024-07-29 14:05:00,169.91,169.98,169.88,169.9,17142.0,167.1855,167.2544,167.156,167.1756,17142.0
2024-07-29 14:10:00,169.92,169.94,169.87,169.92,27826.0,167.1953,167.215,167.1461,167.1953,27826.0
2024-07-29 14:15:00,169.9,169.9,169.75,169.89,35261.0,167.1756,167.1756,167.028,167.1658,35261.0
2024-07-29 14:20:00,169.9,169.93,169.86,169.9,37865.0,167.1756,167.2052,167.1363,167.1756,37865.0
2024-07-29 14:25:00,169.9,169.96,169.89,169.95,29032.0,167.1756,167.2347,167.1658,167.2248,29032.0
2024-07-29 14:30:00,169.94,169.96,169.86,169.92,21077.0,167.215,167.2347,167.1363,167.1953,21077.0
2024-07-29 14:35:00,169.93,169.96,169.88,169.9,18868.0,167.2052,167.2347,167.156,167.1756,18868.0
2024-07-29 14:40:00,169.91,170.06,169.91,170.0,20813.0,167.1855,167.3331,167.1855,167.274,20813.0
2024-07-29 14:45:00,170.0,170.05,169.95,169.98,15021.0,167.274,167.3232,167.2248,167.2544,15021.0
2024-07-29 14:50:00,169.99,170.0,169.88,169.94,73494.0,167.2642,167.274,167.156,167.215,73494.0
2024-07-29 14:55:00,169.94,170.07,169.94,170.02,38218.0,167.215,167.3429,167.215,167.2937,38218.0
2024-07-29 15:00:00,170.01,170.1,169.95,170.07,98513.0,167.2839,167.3724,167.2248,167.3429,98513.0
2024-07-29 15:05:00,170.08,170.12,170.02,170.05,72385.0,167.3528,167.3921,167.2937,167.3232,72385.0
2024-07-29 15:10:00,170.05,170.11,170.04,170.05,54892.0,167.3232,167.3823,167.3134,167.3232,54892.0
2024-07-29 15:15:00,170.04,170.06,169.97,170.02,60687.0,167.3134,167.3331,167.2445,167.2937,60687.0
2024-07-29 15:20:00,170.01,170.14,169.98,170.13,56120.0,167.2839,167.4118,167.2544,167.4019,56120.0
2024-07-29 15:25:00,170.13,170.15,170.06,170.13,62965.0,167.4019,167.4216,167.3331,167.4019,62965.0
2024-07-29 15:30:00,170.12,170.16,170.04,170.13,162261.0,167.3921,167.4315,167.3134,167.4019,162261.0
2024-07-29 15:35:00,170.13,170.26,170.1,170.24,220913.0,167.4019,167.5299,167.3724,167.5102,220913.0
2024-07-29 15:40:00,170.23,170.3,170.21,170.28,87785.0,167.5003,167.5692,167.4807,167.5495,87785.0
2024-07-29 15:45:00,170.28,170.31,170.23,170.31,89893.0,167.5495,167.5791,167.5003,167.5791,89893.0
2024-07-29 15:50:00,170.3,170.39,170.05,170.06,134973.0,167.5692,167.6578,167.3232,167.3331,134973.0
2024-07-29 15:55:00,170.06,170.14,169.92,169.98,223696.0,167.3331,167.4118,167.1953,167.2544,223696.0
2024-07-30 09:30:00,170.58,170.75,170.42,170.58,293048.0,167.8447,168.012,167.6873,167.8447,293048.0
2024-07-30 09:35:00,170.55,170.88,170.45,170.88,90639.0,167.8152,168.1399,167.7168,168.1399,90639.0
2024-07-30 09:40:00,170.86,170.99,170.76,170.89,79239.0,168.1202,168.2482,168.0218,168.1498,79239.0
2024-07-30 09:45:00,170.89,171.17,170.86,171.07,95142.0,168.1498,168.4253,168.1202,168.3269,95142.0
2024-07-30 09:50:00,171.09,171.23,170.99,171.16,75641.0,168.3466,168.4843,168.2482,168.4154,75641.0
2024-07-30 09:55:00,171.15,171.31,171.0,171.2,113475.0,168.4056,168.563,168.258,168.4548,113475.0
2024-07-30 10:00:00,171.19,171.19,170.71,170.72,265760.0,168.445,168.445,167.9726,167.9825,265760.0
2024-07-30 10:05:00,170.71,170.99,170.7,170.84,84880.0,167.9726,168.2482,167.9628,168.1006,84880.0
2024-07-30 10:10:00,170.86,170.89,170.58,170.61,49380.0,168.1202,168.1498,167.8447,167.8743,49380.0
2024-07-30 10:15:00,170.59,170.71,170.51,170.58,26125.0,167.8546,167.9726,167.7759,167.8447,26125.0
2024-07-30 10:20:00,170.59,170.72,170.55,170.68,22603.0,167.8546,167.9825,167.8152,167.9431,22603.0
2024-07-30 10:25:00,170.7,170.84,170.66,170.75,57209.0,167.9628,168.1006,167.9235,168.012,57209.0
2024-07-30 10:30:00,170.76,170.83,170.67,170.77,19856.0,168.0218,168.0907,167.9333,168.0317,19856.0
2024-07-30 10:35:00,170.77,170.84,170.61,170.81,33105.0,168.0317,168.1006,167.8743,168.071,33105.0
2024-07-30 10:40:00,170.8,170.83,170.69,170.83,39979.0,168.0612,168.0907,167.953,168.0907,39979.0
2024-07-30 10:45:00,170.83,170.91,170.79,170.82,27219.0,168.0907,168.1694,168.0514,168.0809,27219.0
2024-07-30 10:50:00,170.86,170.93,170.78,170.8,21362.0,168.1202,168.1891,168.0415,168.0612,21362.0
2024-07-30 10:55:00,170.81,170.84,170.67,170.68,29791.0,168.071,168.1006,167.9333,167.9431,29791.0
2024-07-30 11:00:00,170.68,170.69,170.38,170.43,61098.0,167.9431,167.953,167.6479,167.6971,61098.0
2024-07-30 11:05:00,170.42,170.45,170.29,170.37,43943.0,167.6873,167.7168,167.5594,167.6381,43943.0
2024-07-30 11:10:00,170.37,170.57,170.32,170.54,41355.0,167.6381,167.8349,167.5889,167.8054,41355.0
2024-07-30 11:15:00,170.54,170.64,170.47,170.63,59447.0,167.8054,167.9038,167.7365,167.8939,59447.0
2024-07-30 11:20:00,170.64,170.68,170.5,170.59,20497.0,167.9038,167.9431,167.766,167.8546,20497.0
2024-07-30 11:25:00,170.61,170.63,170.41,170.42,127419.0,167.8743,167.8939,167.6775,167.6873,127419.0
2024-07-30 11:30:00,170.41,170.49,170.36,170.43,73466.0,167.6775,167.7562,167.6283,167.6971,73466.0
2024-07-30 11:35:00,170.42,170.54,170.39,170.45,50338.0,167.6873,167.8054,167.6578,167.7168,50338.0
2024-07-30 11:40:00,170.44,170.47,170.29,170.29,38077.0,167.707,167.7365,167.5594,167.5594,38077.0
2024-07-30 11:45:00,170.28,170.35,170.24,170.31,38586.0,167.5495,167.6184,167.5102,167.5791,38586.0
2024-07-30 11:50:00,170.31,170.32,170.16,170.16,26910.0,167.5791,167.5889,167.4315,167.4315,26910.0
2024-07-30 11:55:00,170.18,170.28,170.16,170.27,38736.0,167.4511,167.5495,167.4315,167.5397,38736.0
2024-07-30 12:00:00,170.26,170.34,170.03,170.06,30317.0,167.5299,167.6086,167.3036,167.3331,30317.0
2024-07-30 12:05:00,170.05,170.28,170.04,170.26,32377.0,167.3232,167.5495,167.3134,167.5299,32377.0
2024-07-30 12:10:00,170.27,170.3,170.21,170.21,18267.0,167.5397,167.5692,167.4807,167.4807,18267.0
2024-07-30 12:15:00,170.2,170.24,170.12,170.23,46302.0,167.4708,167.5102,167.3921,167.5003,46302.0
2024-07-30 12:20:00,170.23,170.24,170.12,170.15,73914.0,167.5003,167.5102,167.3921,167.4216,73914.0
2024-07-30 12:25:00,170.16,170.3,170.16,170.3,205984.0,167.4315,167.5692,167.4315,167.5692,205984.0
2024-07-30 12:30:00,170.3,170.34,170.24,170.27,28985.0,167.5692,167.6086,167.5102,167.5397,28985.0
2024-07-30 12:35:00,170.27,170.46,170.27,170.44,27597.0,167.5397,167.7267,167.5397,167.707,27597.0
2024-07-30 12:40:00,170.45,170.49,170.37,170.41,38107.0,167.7168,167.7562,167.6381,167.6775,38107.0
2024-07-30 12:45:00,170.41,170.48,170.37,170.37,20261.0,167.6775,167.7463,167.6381,167.6381,20261.0
2024-07-30 12:50:00,170.37,170.41,170.16,170.17,109277.0,167.6381,167.6775,167.4315,167.4413,109277.0
2024-07-30 12:55:00,170.18,170.3,170.07,170.08,68791.0,167.4511,167.5692,167.3429,167.3528,68791.0
2024-07-30 13:00:00,170.09,170.12,169.93,170.11,47027.0,167.3626,167.3921,167.2052,167.3823,47027.0
2024-07-30 13:05:00,170.09,170.24,170.03,170.24,155725.0,167.3626,167.5102,167.3036,167.5102,155725.0
2024-07-30 13:10:00,170.22,170.26,170.14,170.24,55458.0,167.4905,167.5299,167.4118,167.5102,55458.0
2024-07-30 13:15:00,170.23,170.28,170.13,170.22,24808.0,167.5003,167.5495,167.4019,167.4905,24808.0
2024-07-30 13:20:00,170.22,170.34,170.22,170.31,25464.0,167.4905,167.6086,167.4905,167.5791,25464.0
2024-07-30 13:25:00,170.31,170.34,170.12,170.19,23217.0,167.5791,167.6086,167.3921,167.461,23217.0
2024-07-30 13:30:00,170.18,170.27,170.13,170.25,21426.0,167.4511,167.5397,167.4019,167.52,21426.0
2024-07-30 13:35:00,170.25,170.49,170.21,170.43,46248.0,167.52,167.7562,167.4807,167.6971,46248.0
2024-07-30 13:40:00,170.43,170.43,170.33,170.41,30777.0,167.6971,167.6971,167.5987,167.6775,30777.0
2024-07-30 13:45:00,170.41,170.47,170.3,170.42,25019.0,167.6775,167.7365,167.5692,167.6873,25019.0
2024-07-30 13:50:00,170.42,170.44,170.35,170.37,38698.0,167.6873,167.707,167.6184,167.6381,38698.0
2024-07-30 13:55:00,170.38,170.47,170.38,170.44,20828.0,167.6479,167.7365,167.6479,167.707,20828.0
2024-07-30 14:00:00,170.45,170.49,170.39,170.45,76601.0,167.7168,167.7562,167.6578,167.7168,76601.0
2024-07-30 14:05:00,170.45,170.53,170.45,170.51,28654.0,167.7168,167.7955,167.7168,167.7759,28654.0
2024-07-30 14:10:00,170.51,170.54,170.48,170.5,33064.0,167.7759,167.8054,167.7463,167.766,33064.0
2024-07-30 14:15:00,170.5,170.64,170.5,170.61,41684.0,167.766,167.9038,167.766,167.8743,41684.0
2024-07-30 14:20:00,170.6,170.65,170.5,170.56,66948.0,167.8644,167.9136,167.766,167.8251,66948.0
2024-07-30 14:25:00,170.55,170.55,170.39,170.48,59349.0,167.8152,167.8152,167.6578,167.7463,59349.0
2024-07-30 14:30:00,170.47,170.49,170.39,170.43,30068.0,167.7365,167.7562,167.6578,167.6971,30068.0
2024-07-30 14:35:00,170.43,170.51,170.41,170.5,29620.0,167.6971,167.7759,167.6775,167.766,29620.0
2024-07-30 14:40:00,170.49,170.54,170.45,170.47,17803.0,167.7562,167.8054,167.7168,167.7365,17803.0
2024-07-30 14:45:00,170.47,170.48,170.28,170.31,49718.0,167.7365,167.7463,167.5495,167.5791,49718.0
2024-07-30 14:50:00,170.32,170.42,170.32,170.38,48480.0,167.5889,167.6873,167.5889,167.6479,48480.0
2024-07-30 14:55:00,170.4,170.44,170.33,170.44,43364.0,167.6676,167.707,167.5987,167.707,43364.0
2024-07-30 15:00:00,170.44,170.45,170.31,170.39,95874.0,167.707,167.7168,167.5791,167.6578,95874.0
2024-07-30 15:05:00,170.38,170.45,170.38,170.44,29861.0,167.6479,167.7168,167.6479,167.707,29861.0
2024-07-30 15:10:00,170.45,170.5,170.41,170.46,51066.0,167.7168,167.766,167.6775,167.7267,51066.0
2024-07-30 15:15:00,170.46,170.61,170.45,170.61,40840.0,167.7267,167.8743,167.7168,167.8743,40840.0
2024-07-30 15:20:00,170.62,170.68,170.59,170.65,41323.0,167.8841,167.9431,167.8546,167.9136,41323.0
2024-07-30 15:25:00,170.66,170.71,170.61,170.68,35842.0,167.9235,167.9726,167.8743,167.9431,35842.0
2024-07-30 15:30:00,170.67,170.71,170.6,170.68,51020.0,167.9333,167.9726,167.8644,167.9431,51020.0
2024-07-30 15:35:00,170.68,170.69,170.64,170.68,43733.0,167.9431,167.953,167.9038,167.9431,43733.0
2024-07-30 15:40:00,170.68,170.83,170.64,170.82,66846.0,167.9431,168.0907,167.9038,168.0809,66846.0
2024-07-30 15:45:00,170.82,171.21,170.8,171.14,111049.0,168.0809,168.4646,168.0612,168.3958,111049.0
2024-07-30 15:50:00,171.14,171.25,170.98,171.01,188490.0,168.3958,168.504,168.2383,168.2678,188490.0
2024-07-30 15:55:00,171.0,171.1,170.72,170.77,314540.0,168.258,168.3564,167.9825,168.0317,314540.0
2024-07-31 09:30:00,172.01,172.18,171.66,172.09,634690.0,169.2518,169.4191,168.9074,169.3305,634690.0
2024-07-31 09:35:00,172.07,172.14,171.59,171.64,202477.0,169.3108,169.3797,168.8385,168.8877,202477.0
2024-07-31 09:40:00,171.65,171.74,171.43,171.53,115427.0,168.8976,168.9861,168.6811,168.7795,115427.0
2024-07-31 09:45:00,171.54,171.75,171.42,171.63,162068.0,168.7893,168.996,168.6713,168.8779,162068.0
2024-07-31 09:50:00,171.62,171.62,171.28,171.32,88760.0,168.8681,168.8681,168.5335,168.5729,88760.0
2024-07-31 09:55:00,171.32,171.32,171.08,171.27,87528.0,168.5729,168.5729,168.3367,168.5237,87528.0
2024-07-31 10:00:00,171.28,171.53,171.25,171.47,112699.0,168.5335,168.7795,168.504,168.7205,112699.0
2024-07-31 10:05:00,171.47,171.59,171.38,171.5,43513.0,168.7205,168.8385,168.6319,168.75,43513.0
2024-07-31 10:10:00,171.52,171.87,171.5,171.84,38688.0,168.7697,169.114,168.75,169.0845,38688.0
2024-07-31 10:15:00,171.86,171.97,171.83,171.83,43721.0,169.1042,169.2124,169.0747,169.0747,43721.0
2024-07-31 10:20:00,171.82,171.96,171.7,171.92,232523.0,169.0649,169.2026,168.9468,169.1632,232523.0
2024-07-31 10:25:00,171.91,172.03,171.83,172.02,41370.0,169.1534,169.2715,169.0747,169.2616,41370.0
2024-07-31 10:30:00,172.02,172.15,171.99,172.1,209138.0,169.2616,169.3896,169.2321,169.3404,209138.0
2024-07-31 10:35:00,172.09,172.12,171.95,172.01,65739.0,169.3305,169.36,169.1928,169.2518,65739.0
2024-07-31 10:40:00,171.99,172.16,171.97,172.09,32142.0,169.2321,169.3994,169.2124,169.3305,32142.0
2024-07-31 10:45:00,172.1,172.16,172.03,172.06,64691.0,169.3404,169.3994,169.2715,169.301,64691.0
2024-07-31 10:50:00,172.06,172.06,171.78,171.8,85343.0,169.301,169.301,169.0255,169.0452,85343.0
2024-07-31 10:55:00,171.8,172.14,171.8,172.08,158453.0,169.0452,169.3797,169.0452,169.3207,158453.0
2024-07-31 11:00:00,172.08,172.23,172.08,172.11,63677.0,169.3207,169.4683,169.3207,169.3502,63677.0
2024-07-31 11:05:00,172.11,172.24,172.07,172.14,70880.0,169.3502,169.4781,169.3108,169.3797,70880.0
2024-07-31 11:10:00,172.14,172.15,172.04,172.14,67101.0,169.3797,169.3896,169.2813,169.3797,67101.0
2024-07-31 11:15:00,172.14,172.21,172.03,172.18,67353.0,169.3797,169.4486,169.2715,169.4191,67353.0
2024-07-31 11:20:00,172.18,172.31,172.17,172.31,63631.0,169.4191,169.547,169.4092,169.547,63631.0
2024-07-31 11:25:00,172.31,172.32,172.13,172.14,63848.0,169.547,169.5568,169.3699,169.3797,63848.0
2024-07-31 11:30:00,172.13,172.25,172.08,172.16,76260.0,169.3699,169.488,169.3207,169.3994,76260.0
2024-07-31 11:35:00,172.17,172.3,172.11,172.3,82401.0,169.4092,169.5372,169.3502,169.5372,82401.0
2024-07-31 11:40:00,172.31,172.35,172.24,172.33,57937.0,169.547,169.5864,169.4781,169.5667,57937.0
2024-07-31 11:45:00,172.33,172.38,172.27,172.28,67785.0,169.5667,169.6159,169.5076,169.5175,67785.0
2024-07-31 11:50:00,172.28,172.34,172.13,172.16,56103.0,169.5175,169.5765,169.3699,169.3994,56103.0
2024-07-31 11:55:00,172.15,172.21,172.07,172.18,68608.0,169.3896,169.4486,169.3108,169.4191,68608.0
2024-07-31 12:00:00,172.17,172.28,172.14,172.17,56311.0,169.4092,169.5175,169.3797,169.4092,56311.0
2024-07-31 12:05:00,172.16,172.24,172.13,172.22,125726.0,169.3994,169.4781,169.3699,169.4584,125726.0
2024-07-31 12:10:00,172.21,172.27,172.14,172.21,62934.0,169.4486,169.5076,169.3797,169.4486,62934.0
2024-07-31 12:15:00,172.21,172.22,172.14,172.18,57963.0,169.4486,169.4584,169.3797,169.4191,57963.0
2024-07-31 12:20:00,172.18,172.33,172.17,172.28,104780.0,169.4191,169.5667,169.4092,169.5175,104780.0
2024-07-31 12:25:00,172.28,172.31,172.19,172.29,78786.0,169.5175,169.547,169.4289,169.5273,78786.0
2024-07-31 12:30:00,172.28,172.38,172.26,172.37,64216.0,169.5175,169.6159,169.4978,169.606,64216.0
2024-07-31 12:35:00,172.36,172.39,172.33,172.38,55593.0,169.5962,169.6257,169.5667,169.6159,55593.0
2024-07-31 12:40:00,172.38,172.41,172.33,172.4,62572.0,169.6159,169.6454,169.5667,169.6356,62572.0
2024-07-31 12:45:00,172.4,172.47,172.39,172.47,53436.0,169.6356,169.7044,169.6257,169.7044,53436.0
2024-07-31 12:50:00,172.47,172.5,172.32,172.35,53804.0,169.7044,169.7339,169.5568,169.5864,53804.0
2024-07-31 12:55:00,172.36,172.38,172.21,172.25,61875.0,169.5962,169.6159,169.4486,169.488,61875.0
2024-07-31 13:00:00,172.25,172.36,172.19,172.33,67138.0,169.488,169.5962,169.4289,169.5667,67138.0
2024-07-31 13:05:00,172.34,172.4,172.25,172.25,65841.0,169.5765,169.6356,169.488,169.488,65841.0
2024-07-31 13:10:00,172.25,172.33,172.23,172.24,67197.0,169.488,169.5667,169.4683,169.4781,67197.0
2024-07-31 13:15:00,172.25,172.28,172.16,172.16,69634.0,169.488,169.5175,169.3994,169.3994,69634.0
2024-07-31 13:20:00,172.16,172.24,172.13,172.17,86700.0,169.3994,169.4781,169.3699,169.4092,86700.0
2024-07-31 13:25:00,172.16,172.18,172.02,172.12,101777.0,169.3994,169.4191,169.2616,169.36,101777.0
2024-07-31 13:30:00,172.09,172.09,171.85,171.92,58710.0,169.3305,169.3305,169.0944,169.1632,58710.0
2024-07-31 13:35:00,171.92,172.0,171.84,171.87,63288.0,169.1632,169.242,169.0845,169.114,63288.0
2024-07-31 13:40:00,171.88,171.98,171.8,171.96,78258.0,169.1239,169.2223,169.0452,169.2026,78258.0
2024-07-31 13:45:00,171.95,172.0,171.92,171.96,65683.0,169.1928,169.242,169.1632,169.2026,65683.0
2024-07-31 13:50:00,171.97,172.22,171.97,172.22,102991.0,169.2124,169.4584,169.2124,169.4584,102991.0
2024-07-31 13:55:00,172.22,172.24,172.09,172.1,55428.0,169.4584,169.4781,169.3305,169.3404,55428.0
2024-07-31 14:00:00,172.11,172.14,171.75,172.06,77207.0,169.3502,169.3797,168.996,169.301,77207.0
2024-07-31 14:05:00,172.09,172.2,172.04,172.07,33331.0,169.3305,169.4388,169.2813,169.3108,33331.0
2024-07-31 14:10:00,172.09,172.2,172.06,172.16,19730.0,169.3305,169.4388,169.301,169.3994,19730.0
2024-07-31 14:15:00,172.16,172.23,172.09,172.19,36369.0,169.3994,169.4683,169.3305,169.4289,36369.0
2024-07-31 14:20:00,172.19,172.26,172.15,172.17,28253.0,169.4289,169.4978,169.3896,169.4092,28253.0
2024-07-31 14:25:00,172.16,172.16,172.07,172.1,52934.0,169.3994,169.3994,169.3108,169.3404,52934.0
2024-07-31 14:30:00,172.1,172.44,172.1,172.33,72494.0,169.3404,169.6749,169.3404,169.5667,72494.0
2024-07-31 14:35:00,172.34,172.34,172.06,172.28,32680.0,169.5765,169.5765,169.301,169.5175,32680.0
2024-07-31 14:40:00,172.28,172.61,172.23,172.61,84694.0,169.5175,169.8422,169.4683,169.8422,84694.0
2024-07-31 14:45:00,172.59,172.88,172.55,172.88,69378.0,169.8225,170.1079,169.7831,170.1079,69378.0
2024-07-31 14:50:00,172.87,172.97,172.82,172.93,90547.0,170.098,170.1964,170.0488,170.1571,90547.0
2024-07-31 14:55:00,172.91,173.07,172.86,173.02,63014.0,170.1374,170.2948,170.0882,170.2456,63014.0
2024-07-31 15:00:00,173.02,173.08,172.78,172.79,52913.0,170.2456,170.3046,170.0095,170.0193,52913.0
2024-07-31 15:05:00,172.78,172.88,172.6,172.61,47481.0,170.0095,170.1079,169.8323,169.8422,47481.0
2024-07-31 15:10:00,172.63,172.73,172.48,172.58,66792.0,169.8619,169.9603,169.7143,169.8127,66792.0
2024-07-31 15:15:00,172.59,172.73,172.16,172.19,86165.0,169.8225,169.9603,169.3994,169.4289,86165.0
2024-07-31 15:20:00,172.16,172.42,172.03,172.03,191303.0,169.3994,169.6552,169.2715,169.2715,191303.0
2024-07-31 15:25:00,172.04,172.12,171.77,171.85,251969.0,169.2813,169.36,169.0157,169.0944,251969.0
2024-07-31 15:30:00,171.85,171.91,171.65,171.82,208849.0,169.0944,169.1534,168.8976,169.0649,208849.0
2024-07-31 15:35:00,171.83,172.11,171.8,171.92,120198.0,169.0747,169.3502,169.0452,169.1632,120198.0
2024-07-31 15:40:00,171.91,172.21,171.89,172.16,166365.0,169.1534,169.4486,169.1337,169.3994,166365.0
2024-07-31 15:45:00,172.14,172.27,171.96,172.12,79736.0,169.3797,169.5076,169.2026,169.36,79736.0
2024-07-31 15:50:00,172.11,172.25,171.54,171.68,228114.0,169.3502,169.488,168.7893,168.9271,228114.0
2024-07-31 15:55:00,171.68,171.82,171.57,171.59,491965.0,168.9271,169.0649,168.8189,168.8385,491965.0
2024-08-01 09:30:00,171.9,172.42,171.83,172.42,151556.0,169.1436,169.6552,169.0747,169.6552,151556.0
2024-08-01 09:35:00,172.41,172.71,172.36,172.53,127941.0,169.6454,169.9406,169.5962,169.7635,127941.0
2024-08-01 09:40:00,172.52,172.52,172.28,172.36,125369.0,169.7536,169.7536,169.5175,169.5962,125369.0
2024-08-01 09:45:00,172.37,172.4,172.11,172.13,153311.0,169.606,169.6356,169.3502,169.3699,153311.0
2024-08-01 09:50:00,172.14,172.21,171.78,171.78,146206.0,169.3797,169.4486,169.0255,169.0255,146206.0
2024-08-01 09:55:00,171.74,171.74,171.42,171.48,210153.0,168.9861,168.9861,168.6713,168.7303,210153.0
2024-08-01 10:00:00,171.45,171.67,171.22,171.43,206834.0,168.7008,168.9173,168.4745,168.6811,206834.0
2024-08-01 10:05:00,171.41,171.42,170.99,171.03,101580.0,168.6614,168.6713,168.2482,168.2875,101580.0
2024-08-01 10:10:00,171.05,171.17,170.95,170.97,128931.0,168.3072,168.4253,168.2088,168.2285,128931.0
2024-08-01 10:15:00,170.97,171.0,170.74,170.83,64767.0,168.2285,168.258,168.0022,168.0907,64767.0
2024-08-01 10:20:00,170.83,170.89,170.62,170.74,185378.0,168.0907,168.1498,167.8841,168.0022,185378.0
2024-08-01 10:25:00,170.75,170.94,170.61,170.61,125150.0,168.012,168.199,167.8743,167.8743,125150.0
2024-08-01 10:30:00,170.62,170.69,170.43,170.65,85735.0,167.8841,167.953,167.6971,167.9136,85735.0
2024-08-01 10:35:00,170.62,170.62,170.21,170.36,93415.0,167.8841,167.8841,167.4807,167.6283,93415.0
2024-08-01 10:40:00,170.39,170.43,170.29,170.37,47405.0,167.6578,167.6971,167.5594,167.6381,47405.0
2024-08-01 10:45:00,170.38,170.44,170.1,170.11,181667.0,167.6479,167.707,167.3724,167.3823,181667.0
2024-08-01 10:50:00,170.11,170.26,169.92,169.99,205726.0,167.3823,167.5299,167.1953,167.2642,205726.0
2024-08-01 10:55:00,169.98,170.16,169.91,169.96,111243.0,167.2544,167.4315,167.1855,167.2347,111243.0
2024-08-01 11:00:00,169.98,169.99,169.73,169.74,225446.0,167.2544,167.2642,167.0084,167.0182,225446.0
2024-08-01 11:05:00,169.74,169.84,169.68,169.83,65169.0,167.0182,167.1166,166.9592,167.1068,65169.0
2024-08-01 11:10:00,169.84,169.85,169.58,169.61,86206.0,167.1166,167.1264,166.8608,166.8903,86206.0
2024-08-01 11:15:00,169.61,169.9,169.59,169.87,50348.0,166.8903,167.1756,166.8706,167.1461,50348.0
2024-08-01 11:20:00,169.87,169.89,169.6,169.73,167583.0,167.1461,167.1658,166.8804,167.0084,167583.0
2024-08-01 11:25:00,169.73,169.8,169.59,169.64,38358.0,167.0084,167.0772,166.8706,166.9198,38358.0
2024-08-01 11:30:00,169.63,169.77,169.59,169.62,37955.0,166.91,167.0477,166.8706,166.9001,37955.0
2024-08-01 11:35:00,169.61,169.62,169.46,169.55,69247.0,166.8903,166.9001,166.7427,166.8313,69247.0
2024-08-01 11:40:00,169.55,169.62,169.46,169.53,38027.0,166.8313,166.9001,166.7427,166.8116,38027.0
2024-08-01 11:45:00,169.52,169.52,169.33,169.41,41754.0,166.8017,166.8017,166.6148,166.6935,41754.0
2024-08-01 11:50:00,169.41,169.57,169.36,169.56,48583.0,166.6935,166.8509,166.6443,166.8411,48583.0
2024-08-01 11:55:00,169.57,169.72,169.54,169.57,88942.0,166.8509,166.9985,166.8214,166.8509,88942.0
2024-08-01 12:00:00,169.56,169.7,169.44,169.69,47195.0,166.8411,166.9788,166.723,166.969,47195.0
2024-08-01 12:05:00,169.69,169.87,169.6,169.8,333712.0,166.969,167.1461,166.8804,167.0772,333712.0
2024-08-01 12:10:00,169.77,169.81,169.52,169.65,49139.0,167.0477,167.0871,166.8017,166.9296,49139.0
2024-08-01 12:15:00,169.67,169.96,169.67,169.84,45015.0,166.9493,167.2347,166.9493,167.1166,45015.0
2024-08-01 12:20:00,169.85,169.88,169.51,169.58,107437.0,167.1264,167.156,166.7919,166.8608,107437.0
2024-08-01 12:25:00,169.58,169.8,169.55,169.8,34502.0,166.8608,167.0772,166.8313,167.0772,34502.0
2024-08-01 12:30:00,169.75,169.76,169.58,169.59,22951.0,167.028,167.0379,166.8608,166.8706,22951.0
2024-08-01 12:35:00,169.59,169.65,169.47,169.47,25911.0,166.8706,166.9296,166.7525,166.7525,25911.0
2024-08-01 12:40:00,169.47,169.49,169.35,169.41,42605.0,166.7525,166.7722,166.6345,166.6935,42605.0
2024-08-01 12:45:00,169.39,169.51,169.34,169.37,34086.0,166.6738,166.7919,166.6246,166.6541,34086.0
2024-08-01 12:50:00,169.36,169.5,169.24,169.45,53893.0,166.6443,166.7821,166.5262,166.7329,53893.0
2024-08-01 12:55:00,169.44,169.57,169.38,169.45,43143.0,166.723,166.8509,166.664,166.7329,43143.0
2024-08-01 13:00:00,169.46,169.5,169.33,169.38,155207.0,166.7427,166.7821,166.6148,166.664,155207.0
2024-08-01 13:05:00,169.39,169.4,169.22,169.26,103549.0,166.6738,166.6837,166.5065,166.5459,103549.0
2024-08-01 13:10:00,169.26,169.42,169.24,169.28,147402.0,166.5459,166.7033,166.5262,166.5656,147402.0
2024-08-01 13:15:00,169.31,169.34,169.16,169.16,108101.0,166.5951,166.6246,166.4475,166.4475,108101.0
2024-08-01 13:20:00,169.17,169.19,169.11,169.19,21366.0,166.4573,166.477,166.3983,166.477,21366.0
2024-08-01 13:25:00,169.2,169.32,169.12,169.25,27118.0,166.4869,166.6049,166.4081,166.5361,27118.0
2024-08-01 13:30:00,169.2,169.23,169.13,169.13,28314.0,166.4869,166.5164,166.418,166.418,28314.0
2024-08-01 13:35:00,169.15,169.22,169.05,169.15,36294.0,166.4377,166.5065,166.3393,166.4377,36294.0
2024-08-01 13:40:00,169.16,169.23,169.08,169.14,46171.0,166.4475,166.5164,166.3688,166.4278,46171.0
2024-08-01 13:45:00,169.15,169.18,169.02,169.05,43879.0,166.4377,166.4672,166.3097,166.3393,43879.0
2024-08-01 13:50:00,169.03,169.26,168.98,169.26,107446.0,166.3196,166.5459,166.2704,166.5459,107446.0
2024-08-01 13:55:00,169.26,169.42,169.15,169.41,116902.0,166.5459,166.7033,166.4377,166.6935,116902.0
2024-08-01 14:00:00,169.4,169.45,169.17,169.2,38773.0,166.6837,166.7329,166.4573,166.4869,38773.0
2024-08-01 14:05:00,169.19,169.33,169.15,169.17,31923.0,166.477,166.6148,166.4377,166.4573,31923.0
2024-08-01 14:10:00,169.16,169.19,169.0,169.08,306053.0,166.4475,166.477,166.2901,166.3688,306053.0
2024-08-01 14:15:00,169.09,169.14,169.01,169.06,167572.0,166.3786,166.4278,166.2999,166.3491,167572.0
2024-08-01 14:20:00,169.06,169.25,169.06,169.14,111507.0,166.3491,166.5361,166.3491,166.4278,111507.0
2024-08-01 14:25:00,169.14,169.14,168.93,169.02,37828.0,166.4278,166.4278,166.2212,166.3097,37828.0
2024-08-01 14:30:00,168.99,169.0,168.9,168.94,124947.0,166.2802,166.2901,166.1917,166.231,124947.0
2024-08-01 14:35:00,168.94,169.04,168.93,168.98,45934.0,166.231,166.3294,166.2212,166.2704,45934.0
2024-08-01 14:40:00,168.98,169.07,168.81,168.81,90364.0,166.2704,166.3589,166.1031,166.1031,90364.0
2024-08-01 14:45:00,168.81,168.9,168.78,168.83,111892.0,166.1031,166.1917,166.0736,166.1228,111892.0
2024-08-01 14:50:00,168.83,168.94,168.78,168.82,229145.0,166.1228,166.231,166.0736,166.113,229145.0
2024-08-01 14:55:00,168.81,168.97,168.8,168.92,113713.0,166.1031,166.2606,166.0933,166.2114,113713.0
2024-08-01 15:00:00,168.91,168.94,168.8,168.91,76320.0,166.2015,166.231,166.0933,166.2015,76320.0
2024-08-01 15:05:00,168.91,168.94,168.78,168.94,83953.0,166.2015,166.231,166.0736,166.231,83953.0
2024-08-01 15:10:00,168.94,169.03,168.86,168.93,84806.0,166.231,166.3196,166.1523,166.2212,84806.0
2024-08-01 15:15:00,168.91,169.04,168.86,169.02,56197.0,166.2015,166.3294,166.1523,166.3097,56197.0
2024-08-01 15:20:00,169.03,169.09,168.97,169.09,55767.0,166.3196,166.3786,166.2606,166.3786,55767.0
2024-08-01 15:25:00,169.09,169.26,169.09,169.25,75781.0,166.3786,166.5459,166.3786,166.5361,75781.0
2024-08-01 15:30:00,169.25,169.42,169.25,169.32,86184.0,166.5361,166.7033,166.5361,166.6049,86184.0
2024-08-01 15:35:00,169.33,169.47,169.32,169.47,76626.0,166.6148,166.7525,166.6049,166.7525,76626.0
2024-08-01 15:40:00,169.48,169.48,169.35,169.36,64131.0,166.7624,166.7624,166.6345,166.6443,64131.0
2024-08-01 15:45:00,169.36,169.66,169.36,169.58,114507.0,166.6443,166.9395,166.6443,166.8608,114507.0
2024-08-01 15:50:00,169.59,169.92,169.4,169.46,309222.0,166.8706,167.1953,166.6837,166.7427,309222.0
2024-08-01 15:55:00,169.48,169.77,169.48,169.74,391891.0,166.7624,167.0477,166.7624,167.0182,391891.0
2024-08-02 09:30:00,168.23,168.41,167.57,167.6,429574.0,165.5324,165.7095,164.883,164.9125,429574.0
2024-08-02 09:35:00,167.6,167.61,167.29,167.59,247287.0,164.9125,164.9224,164.6075,164.9027,247287.0
2024-08-02 09:40:00,167.59,167.81,167.48,167.69,177594.0,164.9027,165.1192,164.7944,165.0011,177594.0
2024-08-02 09:45:00,167.69,168.03,167.35,167.99,201202.0,165.0011,165.3356,164.6665,165.2963,201202.0
2024-08-02 09:50:00,167.99,168.28,167.74,167.74,289354.0,165.2963,165.5816,165.0503,165.0503,289354.0
2024-08-02 09:55:00,167.76,167.78,167.41,167.43,202534.0,165.07,165.0896,164.7256,164.7452,202534.0
2024-08-02 10:00:00,167.46,167.76,167.33,167.68,330123.0,164.7748,165.07,164.6468,164.9912,330123.0
2024-08-02 10:05:00,167.68,167.68,166.91,167.02,120056.0,164.9912,164.9912,164.2336,164.3418,120056.0
2024-08-02 10:10:00,167.03,167.15,166.48,166.54,300253.0,164.3517,164.4697,163.8105,163.8695,300253.0
2024-08-02 10:15:00,166.56,166.73,166.3,166.3,143973.0,163.8892,164.0565,163.6334,163.6334,143973.0
2024-08-02 10:20:00,166.3,166.34,165.97,166.0,185059.0,163.6334,163.6727,163.3087,163.3382,185059.0
2024-08-02 10:25:00,166.0,166.23,165.95,166.1,110982.0,163.3382,163.5645,163.289,163.4366,110982.0
2024-08-02 10:30:00,166.09,166.32,166.01,166.18,243036.0,163.4267,163.653,163.348,163.5153,243036.0
2024-08-02 10:35:00,166.19,166.21,166.05,166.05,149150.0,163.5251,163.5448,163.3874,163.3874,149150.0
2024-08-02 10:40:00,166.05,166.17,166.0,166.02,65726.0,163.3874,163.5054,163.3382,163.3579,65726.0
2024-08-02 10:45:00,166.04,166.09,165.84,166.04,66343.0,163.3775,163.4267,163.1807,163.3775,66343.0
2024-08-02 10:50:00,166.08,166.17,165.91,165.92,53011.0,163.4169,163.5054,163.2496,163.2595,53011.0
2024-08-02 10:55:00,165.93,165.96,165.55,165.74,73332.0,163.2693,163.2988,162.8954,163.0823,73332.0
2024-08-02 11:00:00,165.75,165.78,165.37,165.38,165663.0,163.0922,163.1217,162.7183,162.7281,165663.0
2024-08-02 11:05:00,165.38,165.47,165.29,165.43,85383.0,162.7281,162.8167,162.6396,162.7773,85383.0
2024-08-02 11:10:00,165.42,165.61,165.36,165.41,76940.0,162.7675,162.9544,162.7084,162.7576,76940.0
2024-08-02 11:15:00,165.4,165.55,165.39,165.41,206954.0,162.7478,162.8954,162.738,162.7576,206954.0
2024-08-02 11:20:00,165.41,165.41,165.2,165.26,64697.0,162.7576,162.7576,162.551,162.61,64697.0
2024-08-02 11:25:00,165.26,165.31,165.1,165.27,80957.0,162.61,162.6592,162.4526,162.6199,80957.0
2024-08-02 11:30:00,165.29,165.4,165.27,165.31,108553.0,162.6396,162.7478,162.6199,162.6592,108553.0
2024-08-02 11:35:00,165.29,165.61,165.26,165.53,285669.0,162.6396,162.9544,162.61,162.8757,285669.0
2024-08-02 11:40:00,165.51,165.86,165.49,165.85,132866.0,162.856,163.2004,162.8364,163.1906,132866.0
2024-08-02 11:45:00,165.85,166.15,165.83,166.13,140539.0,163.1906,163.4858,163.1709,163.4661,140539.0
2024-08-02 11:50:00,166.15,166.18,165.91,165.91,91521.0,163.4858,163.5153,163.2496,163.2496,91521.0
2024-08-02 11:55:00,165.91,166.19,165.91,166.02,82519.0,163.2496,163.5251,163.2496,163.3579,82519.0
2024-08-02 12:00:00,166.0,166.24,165.95,166.24,146683.0,163.3382,163.5743,163.289,163.5743,146683.0
2024-08-02 12:05:00,166.24,166.34,166.16,166.26,144104.0,163.5743,163.6727,163.4956,163.594,144104.0
2024-08-02 12:10:00,166.26,166.26,166.02,166.15,123769.0,163.594,163.594,163.3579,163.4858,123769.0
2024-08-02 12:15:00,166.16,166.34,166.15,166.34,53635.0,163.4956,163.6727,163.4858,163.6727,53635.0
2024-08-02 12:20:00,166.39,166.47,166.25,166.33,58322.0,163.7219,163.8006,163.5842,163.6629,58322.0
2024-08-02 12:25:00,166.34,166.55,166.31,166.5,59632.0,163.6727,163.8794,163.6432,163.8302,59632.0
2024-08-02 12:30:00,166.47,166.58,166.39,166.52,74270.0,163.8006,163.9089,163.7219,163.8498,74270.0
2024-08-02 12:35:00,166.52,166.6,166.43,166.59,77046.0,163.8498,163.9286,163.7613,163.9187,77046.0
2024-08-02 12:40:00,166.56,166.68,166.55,166.64,87360.0,163.8892,164.0073,163.8794,163.9679,87360.0
2024-08-02 12:45:00,166.63,166.65,166.47,166.58,150788.0,163.9581,163.9778,163.8006,163.9089,150788.0
2024-08-02 12:50:00,166.58,166.59,166.21,166.24,54969.0,163.9089,163.9187,163.5448,163.5743,54969.0
2024-08-02 12:55:00,166.27,166.45,166.17,166.33,55098.0,163.6038,163.781,163.5054,163.6629,55098.0
2024-08-02 13:00:00,166.33,166.38,166.05,166.09,50133.0,163.6629,163.7121,163.3874,163.4267,50133.0
2024-08-02 13:05:00,166.1,166.23,166.04,166.18,49467.0,163.4366,163.5645,163.3775,163.5153,49467.0
2024-08-02 13:10:00,166.18,166.29,166.03,166.25,41918.0,163.5153,163.6235,163.3677,163.5842,41918.0
2024-08-02 13:15:00,166.25,166.27,166.14,166.17,115846.0,163.5842,163.6038,163.4759,163.5054,115846.0
2024-08-02 13:20:00,166.17,166.18,165.98,166.0,80565.0,163.5054,163.5153,163.3185,163.3382,80565.0
2024-08-02 13:25:00,166.0,166.13,165.99,166.06,74941.0,163.3382,163.4661,163.3283,163.3972,74941.0
2024-08-02 13:30:00,166.06,166.06,165.86,165.96,137789.0,163.3972,163.3972,163.2004,163.2988,137789.0
2024-08-02 13:35:00,165.95,165.99,165.88,165.92,45512.0,163.289,163.3283,163.2201,163.2595,45512.0
2024-08-02 13:40:00,165.93,165.95,165.81,165.83,50170.0,163.2693,163.289,163.1512,163.1709,50170.0
2024-08-02 13:45:00,165.83,165.95,165.83,165.9,63970.0,163.1709,163.289,163.1709,163.2398,63970.0
2024-08-02 13:50:00,165.91,165.96,165.77,165.77,54846.0,163.2496,163.2988,163.1119,163.1119,54846.0
2024-08-02 13:55:00,165.78,165.84,165.72,165.78,84097.0,163.1217,163.1807,163.0627,163.1217,84097.0
2024-08-02 14:00:00,165.77,165.77,165.63,165.7,60981.0,163.1119,163.1119,162.9741,163.043,60981.0
2024-08-02 14:05:00,165.71,165.8,165.67,165.69,40541.0,163.0528,163.1414,163.0135,163.0331,40541.0
2024-08-02 14:10:00,165.69,165.79,165.68,165.79,58718.0,163.0331,163.1315,163.0233,163.1315,58718.0
2024-08-02 14:15:00,165.79,165.93,165.78,165.92,46584.0,163.1315,163.2693,163.1217,163.2595,46584.0
2024-08-02 14:20:00,165.91,166.09,165.9,166.03,50705.0,163.2496,163.4267,163.2398,163.3677,50705.0
2024-08-02 14:25:00,166.02,166.25,166.02,166.23,118281.0,163.3579,163.5842,163.3579,163.5645,118281.0
2024-08-02 14:30:00,166.22,166.38,166.17,166.21,55889.0,163.5546,163.7121,163.5054,163.5448,55889.0
2024-08-02 14:35:00,166.19,166.2,166.01,166.08,45779.0,163.5251,163.535,163.348,163.4169,45779.0
2024-08-02 14:40:00,166.09,166.22,166.08,166.12,50838.0,163.4267,163.5546,163.4169,163.4563,50838.0
2024-08-02 14:45:00,166.11,166.2,166.03,166.06,100628.0,163.4464,163.535,163.3677,163.3972,100628.0
2024-08-02 14:50:00,166.08,166.19,166.0,166.19,33336.0,163.4169,163.5251,163.3382,163.5251,33336.0
2024-08-02 14:55:00,166.18,166.31,166.16,166.21,59001.0,163.5153,163.6432,163.4956,163.5448,59001.0
2024-08-02 15:00:00,166.21,166.38,166.17,166.28,40818.0,163.5448,163.7121,163.5054,163.6137,40818.0
2024-08-02 15:05:00,166.28,166.38,166.17,166.32,111231.0,163.6137,163.7121,163.5054,163.653,111231.0
2024-08-02 15:10:00,166.29,166.36,166.17,166.35,49262.0,163.6235,163.6924,163.5054,163.6826,49262.0
2024-08-02 15:15:00,166.34,166.47,166.28,166.4,67701.0,163.6727,163.8006,163.6137,163.7318,67701.0
2024-08-02 15:20:00,166.39,166.45,166.26,166.41,74661.0,163.7219,163.781,163.594,163.7416,74661.0
2024-08-02 15:25:00,166.41,166.64,166.37,166.55,73974.0,163.7416,163.9679,163.7022,163.8794,73974.0
2024-08-02 15:30:00,166.56,166.72,166.5,166.55,155871.0,163.8892,164.0466,163.8302,163.8794,155871.0
2024-08-02 15:35:00,166.55,166.63,166.29,166.29,113771.0,163.8794,163.9581,163.6235,163.6235,113771.0
2024-08-02 15:40:00,166.28,166.44,166.24,166.44,93081.0,163.6137,163.7711,163.5743,163.7711,93081.0
2024-08-02 15:45:00,166.44,166.59,166.36,166.38,186614.0,163.7711,163.9187,163.6924,163.7121,186614.0
2024-08-02 15:50:00,166.38,166.58,166.26,166.55,174283.0,163.7121,163.9089,163.594,163.8794,174283.0
2024-08-02 15:55:00,166.56,166.83,166.54,166.77,301197.0,163.8892,164.1549,163.8695,164.0958,301197.0
2024-08-05 09:30:00,163.42,163.54,162.42,162.45,448870.0,160.7995,160.9176,159.8156,159.8451,448870.0
2024-08-05 09:35:00,162.44,162.74,162.08,162.7,515442.0,159.8353,160.1304,159.481,160.0911,515442.0
2024-08-05 09:40:00,162.69,162.81,161.8,161.93,489280.0,160.0813,160.1993,159.2055,159.3334,489280.0
2024-08-05 09:45:00,161.94,162.48,161.83,162.43,812796.0,159.3433,159.8746,159.235,159.8254,812796.0
2024-08-05 09:50:00,162.42,163.24,162.38,162.58,568184.0,159.8156,160.6224,159.7762,159.973,568184.0
2024-08-05 09:55:00,162.61,162.61,162.14,162.14,280170.0,160.0025,160.0025,159.5401,159.5401,280170.0
2024-08-05 10:00:00,162.16,163.91,162.16,163.63,368573.0,159.5597,161.2817,159.5597,161.0062,368573.0
2024-08-05 10:05:00,163.57,163.67,162.95,163.03,299573.0,160.9471,161.0455,160.3371,160.4158,299573.0
2024-08-05 10:10:00,163.04,163.04,162.66,162.92,135376.0,160.4256,160.4256,160.0517,160.3076,135376.0
2024-08-05 10:15:00,162.86,163.06,162.6,162.92,72047.0,160.2485,160.4453,159.9927,160.3076,72047.0
2024-08-05 10:20:00,162.9,162.93,162.38,162.52,101916.0,160.2879,160.3174,159.7762,159.914,101916.0
2024-08-05 10:25:00,162.5,162.98,162.18,162.18,105742.0,159.8943,160.3666,159.5794,159.5794,105742.0
2024-08-05 10:30:00,162.2,163.0,162.2,162.99,68191.0,159.5991,160.3863,159.5991,160.3764,68191.0
2024-08-05 10:35:00,163.0,163.14,162.43,162.53,172123.0,160.3863,160.524,159.8254,159.9238,172123.0
2024-08-05 10:40:00,162.51,162.7,162.37,162.64,111343.0,159.9041,160.0911,159.7664,160.0321,111343.0
2024-08-05 10:45:00,162.65,162.8,162.47,162.52,212169.0,160.0419,160.1895,159.8648,159.914,212169.0
2024-08-05 10:50:00,162.55,163.21,162.41,163.09,153054.0,159.9435,160.5929,159.8057,160.4748,153054.0
2024-08-05 10:55:00,163.06,163.11,162.47,162.49,89890.0,160.4453,160.4945,159.8648,159.8845,89890.0
2024-08-05 11:00:00,162.49,162.66,162.29,162.45,150610.0,159.8845,160.0517,159.6877,159.8451,150610.0
2024-08-05 11:05:00,162.45,163.23,162.44,163.17,121088.0,159.8451,160.6126,159.8353,160.5536,121088.0
2024-08-05 11:10:00,163.18,163.34,162.95,163.13,96459.0,160.5634,160.7208,160.3371,160.5142,96459.0
2024-08-05 11:15:00,163.14,163.26,163.06,163.09,195726.0,160.524,160.6421,160.4453,160.4748,195726.0
2024-08-05 11:20:00,163.07,163.38,162.95,163.34,70660.0,160.4552,160.7602,160.3371,160.7208,70660.0
2024-08-05 11:25:00,163.33,163.54,163.28,163.38,158766.0,160.711,160.9176,160.6618,160.7602,158766.0
2024-08-05 11:30:00,163.35,163.67,163.3,163.63,122329.0,160.7307,161.0455,160.6815,161.0062,122329.0
2024-08-05 11:35:00,163.62,164.13,163.54,163.89,113142.0,160.9963,161.4982,160.9176,161.262,113142.0
2024-08-05 11:40:00,163.86,163.97,163.66,163.74,58229.0,161.2325,161.3407,161.0357,161.1144,58229.0
2024-08-05 11:45:00,163.75,163.94,163.61,163.74,73188.0,161.1243,161.3112,160.9865,161.1144,73188.0
2024-08-05 11:50:00,163.74,163.86,163.47,163.8,80438.0,161.1144,161.2325,160.8487,161.1735,80438.0
2024-08-05 11:55:00,163.77,164.03,163.69,163.97,52724.0,161.1439,161.3998,161.0652,161.3407,52724.0
2024-08-05 12:00:00,163.96,164.17,163.79,164.06,74726.0,161.3309,161.5375,161.1636,161.4293,74726.0
2024-08-05 12:05:00,164.06,164.19,163.9,164.16,49067.0,161.4293,161.5572,161.2718,161.5277,49067.0
2024-08-05 12:10:00,164.16,164.16,163.95,164.11,92680.0,161.5277,161.5277,161.321,161.4785,92680.0
2024-08-05 12:15:00,164.11,164.33,164.08,164.29,117771.0,161.4785,161.695,161.449,161.6556,117771.0
2024-08-05 12:20:00,164.27,164.47,164.19,164.43,40395.0,161.6359,161.8327,161.5572,161.7933,40395.0
2024-08-05 12:25:00,164.44,164.59,164.36,164.55,72633.0,161.8032,161.9508,161.7245,161.9114,72633.0
2024-08-05 12:30:00,164.47,164.53,164.3,164.38,104650.0,161.8327,161.8917,161.6654,161.7442,104650.0
2024-08-05 12:35:00,164.37,164.37,164.02,164.15,40705.0,161.7343,161.7343,161.3899,161.5178,40705.0
2024-08-05 12:40:00,164.14,164.21,163.86,163.93,36882.0,161.508,161.5769,161.2325,161.3014,36882.0
2024-08-05 12:45:00,163.92,163.94,163.67,163.72,35930.0,161.2915,161.3112,161.0455,161.0947,35930.0
2024-08-05 12:50:00,163.73,163.74,163.51,163.51,79956.0,161.1046,161.1144,160.8881,160.8881,79956.0
2024-08-05 12:55:00,163.51,163.75,163.43,163.62,80665.0,160.8881,161.1243,160.8094,160.9963,80665.0
2024-08-05 13:00:00,163.59,163.66,163.34,163.37,55265.0,160.9668,161.0357,160.7208,160.7503,55265.0
2024-08-05 13:05:00,163.37,163.61,163.19,163.47,61128.0,160.7503,160.9865,160.5732,160.8487,61128.0
2024-08-05 13:10:00,163.46,163.57,163.34,163.44,191913.0,160.8389,160.9471,160.7208,160.8192,191913.0
2024-08-05 13:15:00,163.41,163.61,163.4,163.51,56024.0,160.7897,160.9865,160.7799,160.8881,56024.0
2024-08-05 13:20:00,163.52,163.72,163.5,163.64,71798.0,160.8979,161.0947,160.8783,161.016,71798.0
2024-08-05 13:25:00,163.64,163.84,163.55,163.59,37285.0,161.016,161.2128,160.9275,160.9668,37285.0
2024-08-05 13:30:00,163.57,163.76,163.49,163.74,44362.0,160.9471,161.1341,160.8684,161.1144,44362.0
2024-08-05 13:35:00,163.73,163.78,163.57,163.71,30748.0,161.1046,161.1538,160.9471,161.0849,30748.0
2024-08-05 13:40:00,163.72,163.8,163.51,163.59,55959.0,161.0947,161.1735,160.8881,160.9668,55959.0
2024-08-05 13:45:00,163.62,163.65,163.49,163.49,35245.0,160.9963,161.0259,160.8684,160.8684,35245.0
2024-08-05 13:50:00,163.5,163.66,163.38,163.43,48501.0,160.8783,161.0357,160.7602,160.8094,48501.0
2024-08-05 13:55:00,163.44,163.52,163.24,163.3,47357.0,160.8192,160.8979,160.6224,160.6815,47357.0
2024-08-05 14:00:00,163.3,163.31,163.08,163.11,131225.0,160.6815,160.6913,160.465,160.4945,131225.0
2024-08-05 14:05:00,163.1,163.35,163.08,163.3,50574.0,160.4847,160.7307,160.465,160.6815,50574.0
2024-08-05 14:10:00,163.33,163.41,163.2,163.27,86048.0,160.711,160.7897,160.5831,160.652,86048.0
2024-08-05 14:15:00,163.26,163.5,163.23,163.42,44244.0,160.6421,160.8783,160.6126,160.7995,44244.0
2024-08-05 14:20:00,163.43,163.53,163.38,163.44,52509.0,160.8094,160.9078,160.7602,160.8192,52509.0
2024-08-05 14:25:00,163.45,163.6,163.42,163.52,47376.0,160.8291,160.9767,160.7995,160.8979,47376.0
2024-08-05 14:30:00,163.51,163.56,163.25,163.25,48796.0,160.8881,160.9373,160.6323,160.6323,48796.0
2024-08-05 14:35:00,163.25,163.41,163.17,163.21,71627.0,160.6323,160.7897,160.5536,160.5929,71627.0
2024-08-05 14:40:00,163.2,163.38,163.04,163.11,166889.0,160.5831,160.7602,160.4256,160.4945,166889.0
2024-08-05 14:45:00,163.11,163.18,162.96,163.05,128482.0,160.4945,160.5634,160.3469,160.4355,128482.0
2024-08-05 14:50:00,163.06,163.3,163.05,163.15,178517.0,160.4453,160.6815,160.4355,160.5339,178517.0
2024-08-05 14:55:00,163.16,163.19,162.97,162.97,180126.0,160.5437,160.5732,160.3568,160.3568,180126.0
2024-08-05 15:00:00,162.97,163.25,162.96,163.11,155543.0,160.3568,160.6323,160.3469,160.4945,155543.0
2024-08-05 15:05:00,163.11,163.14,162.92,162.94,72629.0,160.4945,160.524,160.3076,160.3272,72629.0
2024-08-05 15:10:00,162.93,162.95,162.77,162.78,39165.0,160.3174,160.3371,160.16,160.1698,39165.0
2024-08-05 15:15:00,162.78,162.88,162.74,162.82,23496.0,160.1698,160.2682,160.1304,160.2092,23496.0
2024-08-05 15:20:00,162.82,162.98,162.8,162.92,60676.0,160.2092,160.3666,160.1895,160.3076,60676.0
2024-08-05 15:25:00,162.93,162.93,162.79,162.89,68401.0,160.3174,160.3174,160.1796,160.278,68401.0
2024-08-05 15:30:00,162.91,162.97,162.7,162.8,175646.0,160.2977,160.3568,160.0911,160.1895,175646.0
2024-08-05 15:35:00,162.78,162.92,162.7,162.76,108516.0,160.1698,160.3076,160.0911,160.1501,108516.0
2024-08-05 15:40:00,162.75,162.78,162.53,162.54,101854.0,160.1403,160.1698,159.9238,159.9337,101854.0
2024-08-05 15:45:00,162.54,162.66,162.38,162.45,119714.0,159.9337,160.0517,159.7762,159.8451,119714.0
2024-08-05 15:50:00,162.46,162.91,162.4,162.59,218124.0,159.8549,160.2977,159.7959,159.9829,218124.0
2024-08-05 15:55:00,162.6,162.93,162.6,162.9,492179.0,159.9927,160.3174,159.9927,160.2879,492179.0
2024-08-06 09:30:00,163.34,163.66,163.0,163.5,298021.0,160.7208,161.0357,160.3863,160.8783,298021.0
2024-08-06 09:35:00,163.51,164.13,163.39,164.09,218541.0,160.8881,161.4982,160.77,161.4588,218541.0
2024-08-06 09:40:00,164.09,164.29,163.93,164.22,254286.0,161.4588,161.6556,161.3014,161.5867,254286.0
2024-08-06 09:45:00,164.21,164.57,163.96,164.52,96889.0,161.5769,161.9311,161.3309,161.8819,96889.0
2024-08-06 09:50:00,164.47,165.18,164.44,165.05,98413.0,161.8327,162.5313,161.8032,162.4034,98413.0
2024-08-06 09:55:00,165.05,165.26,165.02,165.21,95728.0,162.4034,162.61,162.3739,162.5608,95728.0
2024-08-06 10:00:00,165.22,165.38,165.0,165.22,120270.0,162.5707,162.7281,162.3542,162.5707,120270.0
2024-08-06 10:05:00,165.21,165.53,165.1,165.52,68293.0,162.5608,162.8757,162.4526,162.8659,68293.0
2024-08-06 10:10:00,165.55,165.56,165.28,165.34,169870.0,162.8954,162.9052,162.6297,162.6888,169870.0
2024-08-06 10:15:00,165.38,165.45,165.18,165.35,67294.0,162.7281,162.797,162.5313,162.6986,67294.0
2024-08-06 10:20:00,165.38,165.57,165.33,165.55,71930.0,162.7281,162.9151,162.6789,162.8954,71930.0
2024-08-06 10:25:00,165.56,165.73,165.2,165.24,84992.0,162.9052,163.0725,162.551,162.5904,84992.0
2024-08-06 10:30:00,165.26,165.36,165.05,165.35,104028.0,162.61,162.7084,162.4034,162.6986,104028.0
2024-08-06 10:35:00,165.34,165.61,165.26,165.32,96549.0,162.6888,162.9544,162.61,162.6691,96549.0
2024-08-06 10:40:00,165.35,165.67,165.31,165.66,199034.0,162.6986,163.0135,162.6592,163.0036,199034.0
2024-08-06 10:45:00,165.65,165.97,165.58,165.91,77138.0,162.9938,163.3087,162.9249,163.2496,77138.0
2024-08-06 10:50:00,165.89,165.9,165.64,165.74,45740.0,163.2299,163.2398,162.9839,163.0823,45740.0
2024-08-06 10:55:00,165.71,165.71,165.37,165.48,62392.0,163.0528,163.0528,162.7183,162.8265,62392.0
2024-08-06 11:00:00,165.47,165.62,165.33,165.53,62238.0,162.8167,162.9643,162.6789,162.8757,62238.0
2024-08-06 11:05:00,165.52,165.65,165.35,165.41,44695.0,162.8659,162.9938,162.6986,162.7576,44695.0
2024-08-06 11:10:00,165.39,165.41,165.15,165.25,52208.0,162.738,162.7576,162.5018,162.6002,52208.0
2024-08-06 11:15:00,165.21,165.3,165.02,165.1,82087.0,162.5608,162.6494,162.3739,162.4526,82087.0
2024-08-06 11:20:00,165.09,165.09,164.79,164.84,49699.0,162.4428,162.4428,162.1476,162.1968,49699.0
2024-08-06 11:25:00,164.83,164.98,164.57,164.57,61352.0,162.1869,162.3345,161.9311,161.9311,61352.0
2024-08-06 11:30:00,164.6,164.89,164.57,164.79,83870.0,161.9606,162.246,161.9311,162.1476,83870.0
2024-08-06 11:35:00,164.83,164.98,164.7,164.93,351069.0,162.1869,162.3345,162.059,162.2853,351069.0
2024-08-06 11:40:00,164.93,165.02,164.8,164.93,48670.0,162.2853,162.3739,162.1574,162.2853,48670.0
2024-08-06 11:45:00,164.95,165.19,164.85,165.18,44176.0,162.305,162.5412,162.2066,162.5313,44176.0
2024-08-06 11:50:00,165.2,165.4,165.16,165.27,27769.0,162.551,162.7478,162.5116,162.6199,27769.0
2024-08-06 11:55:00,165.29,165.41,165.23,165.37,53422.0,162.6396,162.7576,162.5805,162.7183,53422.0
2024-08-06 12:00:00,165.38,165.54,165.36,165.42,59542.0,162.7281,162.8856,162.7084,162.7675,59542.0
2024-08-06 12:05:00,165.44,165.6,165.4,165.51,39526.0,162.7872,162.9446,162.7478,162.856,39526.0
2024-08-06 12:10:00,165.52,165.6,165.44,165.59,21842.0,162.8659,162.9446,162.7872,162.9347,21842.0
2024-08-06 12:15:00,165.59,165.74,165.53,165.67,108894.0,162.9347,163.0823,162.8757,163.0135,108894.0
2024-08-06 12:20:00,165.67,165.7,165.44,165.55,35877.0,163.0135,163.043,162.7872,162.8954,35877.0
2024-08-06 12:25:00,165.55,165.55,165.37,165.47,28180.0,162.8954,162.8954,162.7183,162.8167,28180.0
2024-08-06 12:30:00,165.48,165.55,165.4,165.46,23617.0,162.8265,162.8954,162.7478,162.8068,23617.0
2024-08-06 12:35:00,165.46,165.47,165.28,165.46,37855.0,162.8068,162.8167,162.6297,162.8068,37855.0
2024-08-06 12:40:00,165.48,165.5,165.38,165.38,38164.0,162.8265,162.8462,162.7281,162.7281,38164.0
2024-08-06 12:45:00,165.38,165.51,165.32,165.33,32209.0,162.7281,162.856,162.6691,162.6789,32209.0
2024-08-06 12:50:00,165.33,165.79,165.33,165.76,59328.0,162.6789,163.1315,162.6789,163.102,59328.0
2024-08-06 12:55:00,165.76,165.77,165.67,165.68,18571.0,163.102,163.1119,163.0135,163.0233,18571.0
2024-08-06 13:00:00,165.71,165.9,165.67,165.78,25176.0,163.0528,163.2398,163.0135,163.1217,25176.0
2024-08-06 13:05:00,165.8,165.84,165.71,165.79,26737.0,163.1414,163.1807,163.0528,163.1315,26737.0
2024-08-06 13:10:00,165.79,165.9,165.75,165.84,24059.0,163.1315,163.2398,163.0922,163.1807,24059.0
2024-08-06 13:15:00,165.88,165.92,165.77,165.78,73048.0,163.2201,163.2595,163.1119,163.1217,73048.0
2024-08-06 13:20:00,165.78,165.89,165.72,165.77,87509.0,163.1217,163.2299,163.0627,163.1119,87509.0
2024-08-06 13:25:00,165.77,165.94,165.77,165.94,41456.0,163.1119,163.2791,163.1119,163.2791,41456.0
2024-08-06 13:30:00,165.94,166.04,165.92,165.97,248866.0,163.2791,163.3775,163.2595,163.3087,248866.0
2024-08-06 13:35:00,165.97,166.06,165.91,166.03,170509.0,163.3087,163.3972,163.2496,163.3677,170509.0
2024-08-06 13:40:00,166.04,166.06,165.83,165.96,18450.0,163.3775,163.3972,163.1709,163.2988,18450.0
2024-08-06 13:45:00,165.97,166.0,165.85,165.98,17025.0,163.3087,163.3382,163.1906,163.3185,17025.0
2024-08-06 13:50:00,165.97,166.08,165.93,166.07,19413.0,163.3087,163.4169,163.2693,163.4071,19413.0
2024-08-06 13:55:00,166.07,166.15,166.02,166.03,24084.0,163.4071,163.4858,163.3579,163.3677,24084.0
2024-08-06 14:00:00,166.05,166.08,165.86,165.91,92325.0,163.3874,163.4169,163.2004,163.2496,92325.0
2024-08-06 14:05:00,165.92,165.95,165.79,165.83,197351.0,163.2595,163.289,163.1315,163.1709,197351.0
2024-08-06 14:10:00,165.86,165.92,165.76,165.78,16025.0,163.2004,163.2595,163.102,163.1217,16025.0
2024-08-06 14:15:00,165.78,166.08,165.77,166.07,32163.0,163.1217,163.4169,163.1119,163.4071,32163.0
2024-08-06 14:20:00,166.08,166.29,166.07,166.25,56907.0,163.4169,163.6235,163.4071,163.5842,56907.0
2024-08-06 14:25:00,166.25,166.35,166.2,166.34,26343.0,163.5842,163.6826,163.535,163.6727,26343.0
2024-08-06 14:30:00,166.34,166.45,166.23,166.43,58434.0,163.6727,163.781,163.5645,163.7613,58434.0
2024-08-06 14:35:00,166.42,166.55,166.37,166.49,47849.0,163.7514,163.8794,163.7022,163.8203,47849.0
2024-08-06 14:40:00,166.48,166.5,166.41,166.47,37183.0,163.8105,163.8302,163.7416,163.8006,37183.0
2024-08-06 14:45:00,166.48,166.54,166.39,166.49,49896.0,163.8105,163.8695,163.7219,163.8203,49896.0
2024-08-06 14:50:00,166.5,166.55,166.41,166.43,43800.0,163.8302,163.8794,163.7416,163.7613,43800.0
2024-08-06 14:55:00,166.45,166.46,165.92,165.93,99560.0,163.781,163.7908,163.2595,163.2693,99560.0
2024-08-06 15:00:00,165.93,165.95,165.47,165.52,111618.0,163.2693,163.289,162.8167,162.8659,111618.0
2024-08-06 15:05:00,165.53,165.6,165.24,165.44,105426.0,162.8757,162.9446,162.5904,162.7872,105426.0
2024-08-06 15:10:00,165.45,165.67,165.39,165.58,83065.0,162.797,163.0135,162.738,162.9249,83065.0
2024-08-06 15:15:00,165.55,165.59,165.29,165.42,66398.0,162.8954,162.9347,162.6396,162.7675,66398.0
2024-08-06 15:20:00,165.42,165.95,165.38,165.95,59749.0,162.7675,163.289,162.7281,163.289,59749.0
2024-08-06 15:25:00,165.93,166.0,165.68,165.72,66424.0,163.2693,163.3382,163.0233,163.0627,66424.0
2024-08-06 15:30:00,165.74,165.82,165.56,165.72,144019.0,163.0823,163.1611,162.9052,163.0627,144019.0
2024-08-06 15:35:00,165.7,165.79,165.65,165.67,89818.0,163.043,163.1315,162.9938,163.0135,89818.0
2024-08-06 15:40:00,165.66,165.72,165.42,165.43,95349.0,163.0036,163.0627,162.7675,162.7773,95349.0
2024-08-06 15:45:00,165.43,165.5,165.09,165.11,115685.0,162.7773,162.8462,162.4428,162.4624,115685.0
2024-08-06 15:50:00,165.07,165.29,164.7,164.73,179468.0,162.4231,162.6396,162.059,162.0885,179468.0
2024-08-06 15:55:00,164.74,164.78,164.42,164.42,448337.0,162.0984,162.1377,161.7835,161.7835,448337.0
2024-08-07 09:30:00,166.08,166.12,165.67,166.02,250184.0,163.4169,163.4563,163.0135,163.3579,250184.0
2024-08-07 09:35:00,166.05,166.4,165.94,166.24,182836.0,163.3874,163.7318,163.2791,163.5743,182836.0
2024-08-07 09:40:00,166.25,166.52,166.17,166.33,96542.0,163.5842,163.8498,163.5054,163.6629,96542.0
2024-08-07 09:45:00,166.38,166.61,166.21,166.34,96640.0,163.7121,163.9384,163.5448,163.6727,96640.0
2024-08-07 09:50:00,166.36,166.68,166.29,166.61,68202.0,163.6924,164.0073,163.6235,163.9384,68202.0
2024-08-07 09:55:00,166.62,166.9,166.58,166.87,225701.0,163.9482,164.2237,163.9089,164.1942,225701.0
2024-08-07 10:00:00,166.85,166.98,166.52,166.55,91548.0,164.1745,164.3025,163.8498,163.8794,91548.0
2024-08-07 10:05:00,166.56,166.85,166.43,166.78,61030.0,163.8892,164.1745,163.7613,164.1057,61030.0
2024-08-07 10:10:00,166.77,166.85,166.44,166.45,39110.0,164.0958,164.1745,163.7711,163.781,39110.0
2024-08-07 10:15:00,166.45,166.59,166.23,166.31,63831.0,163.781,163.9187,163.5645,163.6432,63831.0
2024-08-07 10:20:00,166.3,166.59,166.29,166.45,36787.0,163.6334,163.9187,163.6235,163.781,36787.0
2024-08-07 10:25:00,166.47,166.47,166.03,166.11,75258.0,163.8006,163.8006,163.3677,163.4464,75258.0
2024-08-07 10:30:00,166.12,166.36,166.08,166.15,54011.0,163.4563,163.6924,163.4169,163.4858,54011.0
2024-08-07 10:35:00,166.18,166.32,166.11,166.14,39583.0,163.5153,163.653,163.4464,163.4759,39583.0
2024-08-07 10:40:00,166.16,166.46,166.14,166.46,26987.0,163.4956,163.7908,163.4759,163.7908,26987.0
2024-08-07 10:45:00,166.47,166.68,166.46,166.53,60390.0,163.8006,164.0073,163.7908,163.8597,60390.0
2024-08-07 10:50:00,166.55,166.63,166.46,166.47,29686.0,163.8794,163.9581,163.7908,163.8006,29686.0
2024-08-07 10:55:00,166.46,166.66,166.45,166.59,31773.0,163.7908,163.9876,163.781,163.9187,31773.0
2024-08-07 11:00:00,166.61,166.74,166.51,166.71,41170.0,163.9384,164.0663,163.84,164.0368,41170.0
2024-08-07 11:05:00,166.71,166.79,166.63,166.72,35515.0,164.0368,164.1155,163.9581,164.0466,35515.0
2024-08-07 11:10:00,166.73,166.78,166.48,166.54,21746.0,164.0565,164.1057,163.8105,163.8695,21746.0
2024-08-07 11:15:00,166.54,166.66,166.34,166.4,48582.0,163.8695,163.9876,163.6727,163.7318,48582.0
2024-08-07 11:20:00,166.35,166.53,166.35,166.49,36719.0,163.6826,163.8597,163.6826,163.8203,36719.0
2024-08-07 11:25:00,166.47,166.6,166.4,166.6,15925.0,163.8006,163.9286,163.7318,163.9286,15925.0
2024-08-07 11:30:00,166.58,166.67,166.55,166.6,17289.0,163.9089,163.9974,163.8794,163.9286,17289.0
2024-08-07 11:35:00,166.59,166.71,166.59,166.65,27742.0,163.9187,164.0368,163.9187,163.9778,27742.0
2024-08-07 11:40:00,166.61,166.71,166.32,166.36,27262.0,163.9384,164.0368,163.653,163.6924,27262.0
2024-08-07 11:45:00,166.35,166.36,166.02,166.2,80969.0,163.6826,163.6924,163.3579,163.535,80969.0
2024-08-07 11:50:00,166.2,166.29,166.11,166.2,10468.0,163.535,163.6235,163.4464,163.535,10468.0
2024-08-07 11:55:00,166.2,166.25,166.13,166.15,37292.0,163.535,163.5842,163.4661,163.4858,37292.0
2024-08-07 12:00:00,166.12,166.17,165.76,165.81,38882.0,163.4563,163.5054,163.102,163.1512,38882.0
2024-08-07 12:05:00,165.79,165.97,165.79,165.87,112163.0,163.1315,163.3087,163.1315,163.2103,112163.0
2024-08-07 12:10:00,165.84,166.1,165.77,166.08,64207.0,163.1807,163.4366,163.1119,163.4169,64207.0
2024-08-07 12:15:00,166.06,166.09,165.96,166.0,10614.0,163.3972,163.4267,163.2988,163.3382,10614.0
2024-08-07 12:20:00,165.98,166.11,165.93,166.1,45695.0,163.3185,163.4464,163.2693,163.4366,45695.0
2024-08-07 12:25:00,166.11,166.2,166.01,166.12,41508.0,163.4464,163.535,163.348,163.4563,41508.0
2024-08-07 12:30:00,166.12,166.13,165.99,166.13,57167.0,163.4563,163.4661,163.3283,163.4661,57167.0
2024-08-07 12:35:00,166.13,166.14,165.99,166.0,6858.0,163.4661,163.4759,163.3283,163.3382,6858.0
2024-08-07 12:40:00,166.02,166.08,165.74,165.75,14867.0,163.3579,163.4169,163.0823,163.0922,14867.0
2024-08-07 12:45:00,165.75,165.85,165.55,165.58,74724.0,163.0922,163.1906,162.8954,162.9249,74724.0
2024-08-07 12:50:00,165.57,165.59,165.3,165.4,24597.0,162.9151,162.9347,162.6494,162.7478,24597.0
2024-08-07 12:55:00,165.37,165.52,165.37,165.37,12824.0,162.7183,162.8659,162.7183,162.7183,12824.0
2024-08-07 13:00:00,165.37,165.44,165.15,165.22,33503.0,162.7183,162.7872,162.5018,162.5707,33503.0
2024-08-07 13:05:00,165.2,165.27,164.96,164.96,54028.0,162.551,162.6199,162.3149,162.3149,54028.0
2024-08-07 13:10:00,164.97,165.05,164.75,164.83,84925.0,162.3247,162.4034,162.1082,162.1869,84925.0
2024-08-07 13:15:00,164.74,164.84,164.63,164.71,43337.0,162.0984,162.1968,161.9901,162.0689,43337.0
2024-08-07 13:20:00,164.7,165.07,164.69,165.06,54777.0,162.059,162.4231,162.0492,162.4132,54777.0
2024-08-07 13:25:00,165.06,165.3,165.01,165.02,23922.0,162.4132,162.6494,162.364,162.3739,23922.0
2024-08-07 13:30:00,165.0,165.26,165.0,165.25,15559.0,162.3542,162.61,162.3542,162.6002,15559.0
2024-08-07 13:35:00,165.25,165.4,165.21,165.25,40465.0,162.6002,162.7478,162.5608,162.6002,40465.0
2024-08-07 13:40:00,165.27,165.28,165.01,165.01,13761.0,162.6199,162.6297,162.364,162.364,13761.0
2024-08-07 13:45:00,165.04,165.06,164.6,164.61,26047.0,162.3936,162.4132,161.9606,161.9705,26047.0
2024-08-07 13:50:00,164.58,164.67,164.47,164.64,21256.0,161.9409,162.0295,161.8327,162.0,21256.0
2024-08-07 13:55:00,164.6,164.6,164.4,164.53,22471.0,161.9606,161.9606,161.7638,161.8917,22471.0
2024-08-07 14:00:00,164.53,164.53,164.31,164.36,34115.0,161.8917,161.8917,161.6753,161.7245,34115.0
2024-08-07 14:05:00,164.37,164.42,164.11,164.15,32663.0,161.7343,161.7835,161.4785,161.5178,32663.0
2024-08-07 14:10:00,164.17,164.17,163.89,163.89,18677.0,161.5375,161.5375,161.262,161.262,18677.0
2024-08-07 14:15:00,163.89,164.04,163.75,163.91,66219.0,161.262,161.4096,161.1243,161.2817,66219.0
2024-08-07 14:20:00,163.94,163.97,163.86,163.86,47557.0,161.3112,161.3407,161.2325,161.2325,47557.0
2024-08-07 14:25:00,163.86,164.15,163.86,164.01,38373.0,161.2325,161.5178,161.2325,161.3801,38373.0
2024-08-07 14:30:00,163.98,164.01,163.81,163.9,21762.0,161.3506,161.3801,161.1833,161.2718,21762.0
2024-08-07 14:35:00,163.9,163.98,163.82,163.94,47223.0,161.2718,161.3506,161.1931,161.3112,47223.0
2024-08-07 14:40:00,163.92,164.13,163.92,163.96,27159.0,161.2915,161.4982,161.2915,161.3309,27159.0
2024-08-07 14:45:00,163.98,164.05,163.67,163.82,58203.0,161.3506,161.4194,161.0455,161.1931,58203.0
2024-08-07 14:50:00,163.8,163.82,163.68,163.71,33326.0,161.1735,161.1931,161.0554,161.0849,33326.0
2024-08-07 14:55:00,163.73,163.92,163.73,163.8,29985.0,161.1046,161.2915,161.1046,161.1735,29985.0
2024-08-07 15:00:00,163.83,164.29,163.79,164.29,73052.0,161.203,161.6556,161.1636,161.6556,73052.0
2024-08-07 15:05:00,164.28,164.39,164.15,164.2,41352.0,161.6458,161.754,161.5178,161.567,41352.0
2024-08-07 15:10:00,164.25,164.36,164.1,164.13,39729.0,161.6162,161.7245,161.4686,161.4982,39729.0
2024-08-07 15:15:00,164.16,164.34,164.15,164.28,13972.0,161.5277,161.7048,161.5178,161.6458,13972.0
2024-08-07 15:20:00,164.31,164.43,164.13,164.19,35928.0,161.6753,161.7933,161.4982,161.5572,35928.0
2024-08-07 15:25:00,164.18,164.21,164.05,164.19,23910.0,161.5474,161.5769,161.4194,161.5572,23910.0
2024-08-07 15:30:00,164.18,164.22,164.01,164.09,98673.0,161.5474,161.5867,161.3801,161.4588,98673.0
2024-08-07 15:35:00,164.1,164.32,164.07,164.1,59814.0,161.4686,161.6851,161.4391,161.4686,59814.0
2024-08-07 15:40:00,164.12,164.12,163.83,163.89,52997.0,161.4883,161.4883,161.203,161.262,52997.0
2024-08-07 15:45:00,163.86,164.1,163.86,164.1,33041.0,161.2325,161.4686,161.2325,161.4686,33041.0
2024-08-07 15:50:00,164.1,164.12,163.38,163.44,74082.0,161.4686,161.4883,160.7602,160.8192,74082.0
2024-08-07 15:55:00,163.44,163.48,163.23,163.35,256791.0,160.8192,160.8586,160.6126,160.7307,256791.0
2024-08-08 09:30:00,164.15,164.26,163.88,164.2,138363.0,161.5178,161.6261,161.2522,161.567,138363.0
2024-08-08 09:35:00,164.19,164.57,164.17,164.41,165967.0,161.5572,161.9311,161.5375,161.7737,165967.0
2024-08-08 09:40:00,164.41,164.68,164.3,164.31,215498.0,161.7737,162.0393,161.6654,161.6753,215498.0
2024-08-08 09:45:00,164.38,164.8,164.36,164.43,94860.0,161.7442,162.1574,161.7245,161.7933,94860.0
2024-08-08 09:50:00,164.44,165.07,164.33,165.06,63433.0,161.8032,162.4231,161.695,162.4132,63433.0
2024-08-08 09:55:00,165.05,165.14,164.83,165.1,87008.0,162.4034,162.492,162.1869,162.4526,87008.0
2024-08-08 10:00:00,165.12,165.55,165.04,165.48,46545.0,162.4723,162.8954,162.3936,162.8265,46545.0
2024-08-08 10:05:00,165.5,165.57,165.01,165.09,56029.0,162.8462,162.9151,162.364,162.4428,56029.0
2024-08-08 10:10:00,165.1,165.27,165.01,165.21,39487.0,162.4526,162.6199,162.364,162.5608,39487.0
2024-08-08 10:15:00,165.2,165.4,165.13,165.28,59328.0,162.551,162.7478,162.4821,162.6297,59328.0
2024-08-08 10:20:00,165.28,165.52,165.21,165.52,38536.0,162.6297,162.8659,162.5608,162.8659,38536.0
2024-08-08 10:25:00,165.51,165.73,165.5,165.69,29449.0,162.856,163.0725,162.8462,163.0331,29449.0
2024-08-08 10:30:00,165.69,165.74,165.53,165.73,23472.0,163.0331,163.0823,162.8757,163.0725,23472.0
2024-08-08 10:35:00,165.69,165.8,165.62,165.68,58084.0,163.0331,163.1414,162.9643,163.0233,58084.0
2024-08-08 10:40:00,165.66,165.66,165.41,165.44,61699.0,163.0036,163.0036,162.7576,162.7872,61699.0
2024-08-08 10:45:00,165.43,165.68,165.43,165.68,24835.0,162.7773,163.0233,162.7773,163.0233,24835.0
2024-08-08 10:50:00,165.67,165.67,165.51,165.62,30009.0,163.0135,163.0135,162.856,162.9643,30009.0
2024-08-08 10:55:00,165.64,165.8,165.64,165.79,48842.0,162.9839,163.1414,162.9839,163.1315,48842.0
2024-08-08 11:00:00,165.8,165.81,165.67,165.79,34633.0,163.1414,163.1512,163.0135,163.1315,34633.0
2024-08-08 11:05:00,165.77,165.88,165.74,165.83,33502.0,163.1119,163.2201,163.0823,163.1709,33502.0
2024-08-08 11:10:00,165.84,165.85,165.47,165.47,43916.0,163.1807,163.1906,162.8167,162.8167,43916.0
2024-08-08 11:15:00,165.46,165.58,165.43,165.49,34009.0,162.8068,162.9249,162.7773,162.8364,34009.0
2024-08-08 11:20:00,165.49,165.74,165.49,165.72,55486.0,162.8364,163.0823,162.8364,163.0627,55486.0
2024-08-08 11:25:00,165.72,165.93,165.7,165.75,40354.0,163.0627,163.2693,163.043,163.0922,40354.0
2024-08-08 11:30:00,165.72,165.87,165.71,165.75,72633.0,163.0627,163.2103,163.0528,163.0922,72633.0
2024-08-08 11:35:00,165.73,165.79,165.6,165.66,48269.0,163.0725,163.1315,162.9446,163.0036,48269.0
2024-08-08 11:40:00,165.64,165.67,165.51,165.55,40347.0,162.9839,163.0135,162.856,162.8954,40347.0
2024-08-08 11:45:00,165.56,165.63,165.48,165.52,85677.0,162.9052,162.9741,162.8265,162.8659,85677.0
2024-08-08 11:50:00,165.53,165.74,165.52,165.72,61699.0,162.8757,163.0823,162.8659,163.0627,61699.0
2024-08-08 11:55:00,165.73,165.74,165.62,165.63,39473.0,163.0725,163.0823,162.9643,162.9741,39473.0
2024-08-08 12:00:00,165.62,165.81,165.57,165.8,57306.0,162.9643,163.1512,162.9151,163.1414,57306.0
2024-08-08 12:05:00,165.79,165.91,165.76,165.76,77064.0,163.1315,163.2496,163.102,163.102,77064.0
2024-08-08 12:10:00,165.76,165.81,165.59,165.69,128290.0,163.102,163.1512,162.9347,163.0331,128290.0
2024-08-08 12:15:00,165.69,165.74,165.57,165.69,102878.0,163.0331,163.0823,162.9151,163.0331,102878.0
2024-08-08 12:20:00,165.7,165.79,165.7,165.74,19781.0,163.043,163.1315,163.043,163.0823,19781.0
2024-08-08 12:25:00,165.77,165.83,165.68,165.71,23817.0,163.1119,163.1709,163.0233,163.0528,23817.0
2024-08-08 12:30:00,165.71,165.71,165.47,165.48,35303.0,163.0528,163.0528,162.8167,162.8265,35303.0
2024-08-08 12:35:00,165.5,165.5,165.23,165.28,65924.0,162.8462,162.8462,162.5805,162.6297,65924.0
2024-08-08 12:40:00,165.28,165.4,165.25,165.39,44004.0,162.6297,162.7478,162.6002,162.738,44004.0
2024-08-08 12:45:00,165.39,165.6,165.39,165.59,42716.0,162.738,162.9446,162.738,162.9347,42716.0
2024-08-08 12:50:00,165.59,165.64,165.47,165.64,19128.0,162.9347,162.9839,162.8167,162.9839,19128.0
2024-08-08 12:55:00,165.63,165.67,165.48,165.49,34292.0,162.9741,163.0135,162.8265,162.8364,34292.0
2024-08-08 13:00:00,165.52,165.54,165.31,165.36,37442.0,162.8659,162.8856,162.6592,162.7084,37442.0
2024-08-08 13:05:00,165.41,165.54,165.26,165.52,36580.0,162.7576,162.8856,162.61,162.8659,36580.0
2024-08-08 13:10:00,165.53,165.67,165.52,165.65,14075.0,162.8757,163.0135,162.8659,162.9938,14075.0
2024-08-08 13:15:00,165.67,165.9,165.66,165.9,25114.0,163.0135,163.2398,163.0036,163.2398,25114.0
2024-08-08 13:20:00,165.87,166.02,165.86,165.88,37982.0,163.2103,163.3579,163.2004,163.2201,37982.0
2024-08-08 13:25:00,165.9,166.16,165.9,166.16,21390.0,163.2398,163.4956,163.2398,163.4956,21390.0
2024-08-08 13:30:00,166.18,166.29,166.15,166.22,26648.0,163.5153,163.6235,163.4858,163.5546,26648.0
2024-08-08 13:35:00,166.21,166.21,166.07,166.18,23681.0,163.5448,163.5448,163.4071,163.5153,23681.0
2024-08-08 13:40:00,166.18,166.25,166.13,166.15,29530.0,163.5153,163.5842,163.4661,163.4858,29530.0
2024-08-08 13:45:00,166.15,166.21,166.14,166.16,20320.0,163.4858,163.5448,163.4759,163.4956,20320.0
2024-08-08 13:50:00,166.16,166.21,166.08,166.17,14016.0,163.4956,163.5448,163.4169,163.5054,14016.0
2024-08-08 13:55:00,166.16,166.16,166.06,166.13,23069.0,163.4956,163.4956,163.3972,163.4661,23069.0
2024-08-08 14:00:00,166.11,166.26,166.07,166.26,29736.0,163.4464,163.594,163.4071,163.594,29736.0
2024-08-08 14:05:00,166.23,166.31,166.22,166.27,24156.0,163.5645,163.6432,163.5546,163.6038,24156.0
2024-08-08 14:10:00,166.27,166.32,166.24,166.3,20912.0,163.6038,163.653,163.5743,163.6334,20912.0
2024-08-08 14:15:00,166.3,166.42,166.27,166.42,23849.0,163.6334,163.7514,163.6038,163.7514,23849.0
2024-08-08 14:20:00,166.42,166.43,166.32,166.4,27681.0,163.7514,163.7613,163.653,163.7318,27681.0
2024-08-08 14:25:00,166.41,166.42,166.12,166.22,32190.0,163.7416,163.7514,163.4563,163.5546,32190.0
2024-08-08 14:30:00,166.22,166.36,166.2,166.31,31042.0,163.5546,163.6924,163.535,163.6432,31042.0
2024-08-08 14:35:00,166.28,166.29,166.12,166.13,41762.0,163.6137,163.6235,163.4563,163.4661,41762.0
2024-08-08 14:40:00,166.14,166.16,165.98,166.1,39780.0,163.4759,163.4956,163.3185,163.4366,39780.0
2024-08-08 14:45:00,166.09,166.26,166.06,166.2,28615.0,163.4267,163.594,163.3972,163.535,28615.0
2024-08-08 14:50:00,166.2,166.29,166.15,166.22,31127.0,163.535,163.6235,163.4858,163.5546,31127.0
2024-08-08 14:55:00,166.22,166.31,166.19,166.2,31082.0,163.5546,163.6432,163.5251,163.535,31082.0
2024-08-08 15:00:00,166.19,166.23,166.04,166.05,33416.0,163.5251,163.5645,163.3775,163.3874,33416.0
2024-08-08 15:05:00,166.04,166.37,165.99,166.33,52907.0,163.3775,163.7022,163.3283,163.6629,52907.0
2024-08-08 15:10:00,166.33,166.4,166.27,166.3,29247.0,163.6629,163.7318,163.6038,163.6334,29247.0
2024-08-08 15:15:00,166.3,166.37,166.2,166.22,57472.0,163.6334,163.7022,163.535,163.5546,57472.0
2024-08-08 15:20:00,166.22,166.43,166.18,166.32,85385.0,163.5546,163.7613,163.5153,163.653,85385.0
2024-08-08 15:25:00,166.32,166.39,166.19,166.21,62414.0,163.653,163.7219,163.5251,163.5448,62414.0
2024-08-08 15:30:00,166.22,166.27,165.91,166.05,125581.0,163.5546,163.6038,163.2496,163.3874,125581.0
2024-08-08 15:35:00,166.09,166.09,165.88,166.0,58674.0,163.4267,163.4267,163.2201,163.3382,58674.0
2024-08-08 15:40:00,166.0,166.4,165.99,166.38,77805.0,163.3382,163.7318,163.3283,163.7121,77805.0
2024-08-08 15:45:00,166.37,166.37,166.2,166.25,66467.0,163.7022,163.7022,163.535,163.5842,66467.0
2024-08-08 15:50:00,166.25,166.34,166.04,166.2,104403.0,163.5842,163.6727,163.3775,163.535,104403.0
2024-08-08 15:55:00,166.21,166.45,166.09,166.35,389598.0,163.5448,163.781,163.4267,163.6826,389598.0
2024-08-09 09:30:00,166.44,166.44,165.83,165.95,141043.0,163.7711,163.7711,163.1709,163.289,141043.0
2024-08-09 09:35:00,165.96,166.09,165.85,165.86,138130.0,163.2988,163.4267,163.1906,163.2004,138130.0
2024-08-09 09:40:00,165.88,165.88,165.53,165.58,104014.0,163.2201,163.2201,162.8757,162.9249,104014.0
2024-08-09 09:45:00,165.58,165.68,165.3,165.3,42558.0,162.9249,163.0233,162.6494,162.6494,42558.0
2024-08-09 09:50:00,165.31,165.61,165.16,165.6,43356.0,162.6592,162.9544,162.5116,162.9446,43356.0
2024-08-09 09:55:00,165.61,165.78,165.5,165.76,25627.0,162.9544,163.1217,162.8462,163.102,25627.0
2024-08-09 10:00:00,165.72,166.13,165.63,166.13,52986.0,163.0627,163.4661,162.9741,163.4661,52986.0
2024-08-09 10:05:00,166.08,166.09,165.86,165.88,85434.0,163.4169,163.4267,163.2004,163.2201,85434.0
2024-08-09 10:10:00,165.89,166.21,165.88,166.14,23864.0,163.2299,163.5448,163.2201,163.4759,23864.0
2024-08-09 10:15:00,166.11,166.15,165.88,165.91,49328.0,163.4464,163.4858,163.2201,163.2496,49328.0
2024-08-09 10:20:00,165.95,166.11,165.93,166.11,19721.0,163.289,163.4464,163.2693,163.4464,19721.0
2024-08-09 10:25:00,166.14,166.14,166.04,166.11,26613.0,163.4759,163.4759,163.3775,163.4464,26613.0
2024-08-09 10:30:00,166.09,166.1,165.84,165.92,16968.0,163.4267,163.4366,163.1807,163.2595,16968.0
2024-08-09 10:35:00,165.94,166.08,165.81,166.03,30489.0,163.2791,163.4169,163.1512,163.3677,30489.0
2024-08-09 10:40:00,166.06,166.22,166.05,166.09,23804.0,163.3972,163.5546,163.3874,163.4267,23804.0
2024-08-09 10:45:00,166.1,166.2,166.01,166.1,77940.0,163.4366,163.535,163.348,163.4366,77940.0
2024-08-09 10:50:00,166.11,166.35,166.09,166.25,17789.0,163.4464,163.6826,163.4267,163.5842,17789.0
2024-08-09 10:55:00,166.25,166.47,166.24,166.3,22036.0,163.5842,163.8006,163.5743,163.6334,22036.0
2024-08-09 11:00:00,166.3,166.38,166.26,166.37,7214.0,163.6334,163.7121,163.594,163.7022,7214.0
2024-08-09 11:05:00,166.43,166.61,166.34,166.47,16866.0,163.7613,163.9384,163.6727,163.8006,16866.0
2024-08-09 11:10:00,166.49,166.51,166.4,166.47,14874.0,163.8203,163.84,163.7318,163.8006,14874.0
2024-08-09 11:15:00,166.46,166.52,166.41,166.47,23894.0,163.7908,163.8498,163.7416,163.8006,23894.0
2024-08-09 11:20:00,166.47,166.47,166.3,166.37,25547.0,163.8006,163.8006,163.6334,163.7022,25547.0
2024-08-09 11:25:00,166.36,166.43,166.11,166.12,25132.0,163.6924,163.7613,163.4464,163.4563,25132.0
2024-08-09 11:30:00,166.11,166.25,166.08,166.23,33836.0,163.4464,163.5842,163.4169,163.5645,33836.0
2024-08-09 11:35:00,166.25,166.26,166.12,166.17,19707.0,163.5842,163.594,163.4563,163.5054,19707.0
2024-08-09 11:40:00,166.18,166.26,166.13,166.23,9160.0,163.5153,163.594,163.4661,163.5645,9160.0
2024-08-09 11:45:00,166.23,166.38,166.23,166.35,14093.0,163.5645,163.7121,163.5645,163.6826,14093.0
2024-08-09 11:50:00,166.35,166.41,166.3,166.39,10634.0,163.6826,163.7416,163.6334,163.7219,10634.0
2024-08-09 11:55:00,166.36,166.37,166.02,166.07,28390.0,163.6924,163.7022,163.3579,163.4071,28390.0
2024-08-09 12:00:00,166.06,166.12,166.03,166.06,13542.0,163.3972,163.4563,163.3677,163.3972,13542.0
2024-08-09 12:05:00,166.05,166.14,166.02,166.06,85852.0,163.3874,163.4759,163.3579,163.3972,85852.0
2024-08-09 12:10:00,166.07,166.08,166.0,166.07,28602.0,163.4071,163.4169,163.3382,163.4071,28602.0
2024-08-09 12:15:00,166.04,166.1,165.97,166.04,166907.0,163.3775,163.4366,163.3087,163.3775,166907.0
2024-08-09 12:20:00,166.03,166.06,165.94,165.96,22029.0,163.3677,163.3972,163.2791,163.2988,22029.0
2024-08-09 12:25:00,165.98,166.13,165.98,166.11,64301.0,163.3185,163.4661,163.3185,163.4464,64301.0
2024-08-09 12:30:00,166.09,166.21,166.09,166.17,11812.0,163.4267,163.5448,163.4267,163.5054,11812.0
2024-08-09 12:35:00,166.16,166.3,166.15,166.3,8686.0,163.4956,163.6334,163.4858,163.6334,8686.0
2024-08-09 12:40:00,166.28,166.33,166.26,166.31,15194.0,163.6137,163.6629,163.594,163.6432,15194.0
2024-08-09 12:45:00,166.31,166.34,166.2,166.34,14740.0,163.6432,163.6727,163.535,163.6727,14740.0
2024-08-09 12:50:00,166.34,166.38,166.22,166.22,25258.0,163.6727,163.7121,163.5546,163.5546,25258.0
2024-08-09 12:55:00,166.25,166.43,166.25,166.42,10354.0,163.5842,163.7613,163.5842,163.7514,10354.0
2024-08-09 13:00:00,166.42,166.53,166.4,166.49,25169.0,163.7514,163.8597,163.7318,163.8203,25169.0
2024-08-09 13:05:00,166.45,166.47,166.36,166.47,11457.0,163.781,163.8006,163.6924,163.8006,11457.0
2024-08-09 13:10:00,166.5,166.7,166.49,166.7,39783.0,163.8302,164.027,163.8203,164.027,39783.0
2024-08-09 13:15:00,166.69,166.83,166.69,166.78,69555.0,164.0171,164.1549,164.0171,164.1057,69555.0
2024-08-09 13:20:00,166.79,166.85,166.75,166.77,13063.0,164.1155,164.1745,164.0761,164.0958,13063.0
2024-08-09 13:25:00,166.82,167.04,166.81,167.04,22778.0,164.145,164.3615,164.1352,164.3615,22778.0
2024-08-09 13:30:00,167.05,167.13,166.95,167.06,10329.0,164.3713,164.4501,164.2729,164.3812,10329.0
2024-08-09 13:35:00,167.06,167.1,167.0,167.02,11595.0,164.3812,164.4205,164.3221,164.3418,11595.0
2024-08-09 13:40:00,167.03,167.03,166.8,166.83,13062.0,164.3517,164.3517,164.1253,164.1549,13062.0
2024-08-09 13:45:00,166.84,166.89,166.8,166.82,17379.0,164.1647,164.2139,164.1253,164.145,17379.0
2024-08-09 13:50:00,166.82,166.85,166.56,166.63,29854.0,164.145,164.1745,163.8892,163.9581,29854.0
2024-08-09 13:55:00,166.62,166.64,166.53,166.53,15388.0,163.9482,163.9679,163.8597,163.8597,15388.0
2024-08-09 14:00:00,166.55,166.59,166.4,166.45,33928.0,163.8794,163.9187,163.7318,163.781,33928.0
2024-08-09 14:05:00,166.44,166.59,166.4,166.59,22547.0,163.7711,163.9187,163.7318,163.9187,22547.0
2024-08-09 14:10:00,166.6,166.6,166.33,166.44,61376.0,163.9286,163.9286,163.6629,163.7711,61376.0
2024-08-09 14:15:00,166.45,166.46,166.31,166.42,27445.0,163.781,163.7908,163.6432,163.7514,27445.0
2024-08-09 14:20:00,166.43,166.45,166.33,166.34,38768.0,163.7613,163.781,163.6629,163.6727,38768.0
2024-08-09 14:25:00,166.37,166.43,166.32,166.35,20298.0,163.7022,163.7613,163.653,163.6826,20298.0
2024-08-09 14:30:00,166.34,166.39,166.25,166.29,23853.0,163.6727,163.7219,163.5842,163.6235,23853.0
2024-08-09 14:35:00,166.29,166.45,166.22,166.42,32320.0,163.6235,163.781,163.5546,163.7514,32320.0
2024-08-09 14:40:00,166.41,166.52,166.41,166.47,22545.0,163.7416,163.8498,163.7416,163.8006,22545.0
2024-08-09 14:45:00,166.48,166.59,166.46,166.5,19101.0,163.8105,163.9187,163.7908,163.8302,19101.0
2024-08-09 14:50:00,166.48,166.5,166.33,166.39,30267.0,163.8105,163.8302,163.6629,163.7219,30267.0
2024-08-09 14:55:00,166.4,166.55,166.28,166.54,31892.0,163.7318,163.8794,163.6137,163.8695,31892.0
2024-08-09 15:00:00,166.54,166.57,166.44,166.51,7489.0,163.8695,163.899,163.7711,163.84,7489.0
2024-08-09 15:05:00,166.49,166.61,166.45,166.57,18255.0,163.8203,163.9384,163.781,163.899,18255.0
2024-08-09 15:10:00,166.56,166.62,166.55,166.57,20061.0,163.8892,163.9482,163.8794,163.899,20061.0
2024-08-09 15:15:00,166.59,166.73,166.58,166.72,38654.0,163.9187,164.0565,163.9089,164.0466,38654.0
2024-08-09 15:20:00,166.72,166.72,166.51,166.57,41895.0,164.0466,164.0466,163.84,163.899,41895.0
2024-08-09 15:25:00,166.56,166.74,166.55,166.67,10836.0,163.8892,164.0663,163.8794,163.9974,10836.0
2024-08-09 15:30:00,166.64,166.79,166.62,166.7,15426.0,163.9679,164.1155,163.9482,164.027,15426.0
2024-08-09 15:35:00,166.71,166.8,166.6,166.62,66219.0,164.0368,164.1253,163.9286,163.9482,66219.0
2024-08-09 15:40:00,166.63,166.69,166.55,166.57,45632.0,163.9581,164.0171,163.8794,163.899,45632.0
2024-08-09 15:45:00,166.56,166.69,166.55,166.67,38706.0,163.8892,164.0171,163.8794,163.9974,38706.0
2024-08-09 15:50:00,166.67,166.76,166.41,166.45,57640.0,163.9974,164.086,163.7416,163.781,57640.0
2024-08-09 15:55:00,166.46,166.75,166.41,166.63,197043.0,163.7908,164.0761,163.7416,163.9581,197043.0
2024-08-12 09:30:00,166.73,166.88,166.51,166.54,209717.0,164.0565,164.2041,163.84,163.8695,209717.0
2024-08-12 09:35:00,166.58,166.69,166.3,166.32,95440.0,163.9089,164.0171,163.6334,163.653,95440.0
2024-08-12 09:40:00,166.33,166.42,166.11,166.17,90318.0,163.6629,163.7514,163.4464,163.5054,90318.0
2024-08-12 09:45:00,166.12,166.14,165.84,165.87,57501.0,163.4563,163.4759,163.1807,163.2103,57501.0
2024-08-12 09:50:00,165.88,166.06,165.73,165.77,26231.0,163.2201,163.3972,163.0725,163.1119,26231.0
2024-08-12 09:55:00,165.8,165.89,165.61,165.75,32053.0,163.1414,163.2299,162.9544,163.0922,32053.0
2024-08-12 10:00:00,165.79,166.02,165.67,165.93,112008.0,163.1315,163.3579,163.0135,163.2693,112008.0
2024-08-12 10:05:00,165.92,166.26,165.86,166.25,77552.0,163.2595,163.594,163.2004,163.5842,77552.0
2024-08-12 10:10:00,166.25,166.34,166.21,166.29,26350.0,163.5842,163.6727,163.5448,163.6235,26350.0
2024-08-12 10:15:00,166.27,166.32,166.18,166.25,19232.0,163.6038,163.653,163.5153,163.5842,19232.0
2024-08-12 10:20:00,166.21,166.33,166.18,166.28,20128.0,163.5448,163.6629,163.5153,163.6137,20128.0
2024-08-12 10:25:00,166.28,166.43,166.28,166.33,16439.0,163.6137,163.7613,163.6137,163.6629,16439.0
2024-08-12 10:30:00,166.35,166.49,166.31,166.48,24260.0,163.6826,163.8203,163.6432,163.8105,24260.0
2024-08-12 10:35:00,166.47,166.61,166.47,166.57,23174.0,163.8006,163.9384,163.8006,163.899,23174.0
2024-08-12 10:40:00,166.58,166.67,166.55,166.56,78322.0,163.9089,163.9974,163.8794,163.8892,78322.0
2024-08-12 10:45:00,166.54,166.59,166.47,166.58,11594.0,163.8695,163.9187,163.8006,163.9089,11594.0
2024-08-12 10:50:00,166.57,166.69,166.52,166.65,20022.0,163.899,164.0171,163.8498,163.9778,20022.0
2024-08-12 10:55:00,166.65,166.75,166.62,166.72,21636.0,163.9778,164.0761,163.9482,164.0466,21636.0
2024-08-12 11:00:00,166.73,166.75,166.57,166.61,131509.0,164.0565,164.0761,163.899,163.9384,131509.0
2024-08-12 11:05:00,166.59,166.64,166.43,166.45,162943.0,163.9187,163.9679,163.7613,163.781,162943.0
2024-08-12 11:10:00,166.44,166.55,166.44,166.48,58491.0,163.7711,163.8794,163.7711,163.8105,58491.0
2024-08-12 11:15:00,166.47,166.47,166.27,166.39,219893.0,163.8006,163.8006,163.6038,163.7219,219893.0
2024-08-12 11:20:00,166.4,166.45,165.81,165.81,50537.0,163.7318,163.781,163.1512,163.1512,50537.0
2024-08-12 11:25:00,165.83,166.01,165.77,165.96,89635.0,163.1709,163.348,163.1119,163.2988,89635.0
2024-08-12 11:30:00,165.94,165.97,165.81,165.92,60277.0,163.2791,163.3087,163.1512,163.2595,60277.0
2024-08-12 11:35:00,165.94,166.03,165.88,165.94,62576.0,163.2791,163.3677,163.2201,163.2791,62576.0
2024-08-12 11:40:00,165.96,165.99,165.85,165.95,22854.0,163.2988,163.3283,163.1906,163.289,22854.0
2024-08-12 11:45:00,165.96,166.02,165.85,166.01,18855.0,163.2988,163.3579,163.1906,163.348,18855.0
2024-08-12 11:50:00,166.0,166.31,165.99,166.3,28998.0,163.3382,163.6432,163.3283,163.6334,28998.0
2024-08-12 11:55:00,166.29,166.46,166.25,166.43,45166.0,163.6235,163.7908,163.5842,163.7613,45166.0
2024-08-12 12:00:00,166.43,166.52,166.33,166.37,34110.0,163.7613,163.8498,163.6629,163.7022,34110.0
2024-08-12 12:05:00,166.38,166.38,166.15,166.19,19244.0,163.7121,163.7121,163.4858,163.5251,19244.0
2024-08-12 12:10:00,166.21,166.25,166.12,166.22,33595.0,163.5448,163.5842,163.4563,163.5546,33595.0
2024-08-12 12:15:00,166.2,166.21,166.12,166.14,14820.0,163.535,163.5448,163.4563,163.4759,14820.0
2024-08-12 12:20:00,166.12,166.18,166.06,166.15,22514.0,163.4563,163.5153,163.3972,163.4858,22514.0
2024-08-12 12:25:00,166.18,166.18,166.06,166.09,12880.0,163.5153,163.5153,163.3972,163.4267,12880.0
2024-08-12 12:30:00,166.09,166.16,165.98,165.99,30569.0,163.4267,163.4956,163.3185,163.3283,30569.0
2024-08-12 12:35:00,165.98,166.09,165.92,166.08,6277.0,163.3185,163.4267,163.2595,163.4169,6277.0
2024-08-12 12:40:00,166.07,166.09,165.97,166.05,20490.0,163.4071,163.4267,163.3087,163.3874,20490.0
2024-08-12 12:45:00,166.05,166.17,166.05,166.11,12944.0,163.3874,163.5054,163.3874,163.4464,12944.0
2024-08-12 12:50:00,166.09,166.13,166.01,166.1,8922.0,163.4267,163.4661,163.348,163.4366,8922.0
2024-08-12 12:55:00,166.11,166.11,165.8,165.8,23037.0,163.4464,163.4464,163.1414,163.1414,23037.0
2024-08-12 13:00:00,165.79,165.79,165.6,165.76,16989.0,163.1315,163.1315,162.9446,163.102,16989.0
2024-08-12 13:05:00,165.72,165.76,165.68,165.74,13288.0,163.0627,163.102,163.0233,163.0823,13288.0
2024-08-12 13:10:00,165.73,165.78,165.68,165.77,9724.0,163.0725,163.1217,163.0233,163.1119,9724.0
2024-08-12 13:15:00,165.78,165.98,165.77,165.97,61794.0,163.1217,163.3185,163.1119,163.3087,61794.0
2024-08-12 13:20:00,165.94,166.12,165.91,165.96,52870.0,163.2791,163.4563,163.2496,163.2988,52870.0
2024-08-12 13:25:00,165.94,165.97,165.75,165.92,26216.0,163.2791,163.3087,163.0922,163.2595,26216.0
2024-08-12 13:30:00,165.95,166.04,165.93,166.03,25110.0,163.289,163.3775,163.2693,163.3677,25110.0
2024-08-12 13:35:00,166.03,166.05,165.89,165.98,61240.0,163.3677,163.3874,163.2299,163.3185,61240.0
2024-08-12 13:40:00,165.99,166.01,165.83,165.86,16801.0,163.3283,163.348,163.1709,163.2004,16801.0
2024-08-12 13:45:00,165.85,165.9,165.75,165.75,22703.0,163.1906,163.2398,163.0922,163.0922,22703.0
2024-08-12 13:50:00,165.72,165.75,165.54,165.59,46362.0,163.0627,163.0922,162.8856,162.9347,46362.0
2024-08-12 13:55:00,165.6,165.66,165.57,165.65,24081.0,162.9446,163.0036,162.9151,162.9938,24081.0
2024-08-12 14:00:00,165.64,165.75,165.61,165.75,13545.0,162.9839,163.0922,162.9544,163.0922,13545.0
2024-08-12 14:05:00,165.7,165.7,165.61,165.67,21454.0,163.043,163.043,162.9544,163.0135,21454.0
2024-08-12 14:10:00,165.67,165.84,165.67,165.81,19087.0,163.0135,163.1807,163.0135,163.1512,19087.0
2024-08-12 14:15:00,165.81,165.83,165.69,165.7,38502.0,163.1512,163.1709,163.0331,163.043,38502.0
2024-08-12 14:20:00,165.7,165.83,165.65,165.66,41627.0,163.043,163.1709,162.9938,163.0036,41627.0
2024-08-12 14:25:00,165.65,165.76,165.65,165.67,31302.0,162.9938,163.102,162.9938,163.0135,31302.0
2024-08-12 14:30:00,165.67,165.72,165.64,165.67,36872.0,163.0135,163.0627,162.9839,163.0135,36872.0
2024-08-12 14:35:00,165.66,165.77,165.65,165.73,26224.0,163.0036,163.1119,162.9938,163.0725,26224.0
2024-08-12 14:40:00,165.74,165.78,165.66,165.72,23828.0,163.0823,163.1217,163.0036,163.0627,23828.0
2024-08-12 14:45:00,165.75,165.78,165.68,165.75,19876.0,163.0922,163.1217,163.0233,163.0922,19876.0
2024-08-12 14:50:00,165.76,165.85,165.76,165.8,16663.0,163.102,163.1906,163.102,163.1414,16663.0
2024-08-12 14:55:00,165.8,165.85,165.77,165.81,24820.0,163.1414,163.1906,163.1119,163.1512,24820.0
2024-08-12 15:00:00,165.8,165.82,165.73,165.82,21883.0,163.1414,163.1611,163.0725,163.1611,21883.0
2024-08-12 15:05:00,165.82,165.82,165.7,165.75,21727.0,163.1611,163.1611,163.043,163.0922,21727.0
2024-08-12 15:10:00,165.75,165.89,165.72,165.75,25061.0,163.0922,163.2299,163.0627,163.0922,25061.0
2024-08-12 15:15:00,165.75,165.81,165.71,165.76,47651.0,163.0922,163.1512,163.0528,163.102,47651.0
2024-08-12 15:20:00,165.77,165.82,165.71,165.81,26429.0,163.1119,163.1611,163.0528,163.1512,26429.0
2024-08-12 15:25:00,165.81,165.88,165.8,165.8,18426.0,163.1512,163.2201,163.1414,163.1414,18426.0
2024-08-12 15:30:00,165.8,165.86,165.75,165.78,41818.0,163.1414,163.2004,163.0922,163.1217,41818.0
2024-08-12 15:35:00,165.76,165.83,165.64,165.71,25505.0,163.102,163.1709,162.9839,163.0528,25505.0
2024-08-12 15:40:00,165.71,165.72,165.62,165.64,39996.0,163.0528,163.0627,162.9643,162.9839,39996.0
2024-08-12 15:45:00,165.63,165.66,165.56,165.61,270797.0,162.9741,163.0036,162.9052,162.9544,270797.0
2024-08-12 15:50:00,165.6,165.77,165.52,165.62,107512.0,162.9446,163.1119,162.8659,162.9643,107512.0
2024-08-12 15:55:00,165.63,165.88,165.63,165.88,167344.0,162.9741,163.2201,162.9741,163.2201,167344.0
2024-08-13 09:30:00,166.65,166.65,166.33,166.63,138187.0,163.9778,163.9778,163.6629,163.9581,138187.0
2024-08-13 09:35:00,166.65,166.66,166.45,166.61,67929.0,163.9778,163.9876,163.781,163.9384,67929.0
2024-08-13 09:40:00,166.6,166.86,166.6,166.82,174348.0,163.9286,164.1844,163.9286,164.145,174348.0
2024-08-13 09:45:00,166.86,167.01,166.82,166.83,31155.0,164.1844,164.332,164.145,164.1549,31155.0
2024-08-13 09:50:00,166.83,167.08,166.73,166.73,101188.0,164.1549,164.4009,164.0565,164.0565,101188.0
2024-08-13 09:55:00,166.74,166.75,166.53,166.65,44304.0,164.0663,164.0761,163.8597,163.9778,44304.0
2024-08-13 10:00:00,166.64,166.65,166.26,166.28,31855.0,163.9679,163.9778,163.594,163.6137,31855.0
2024-08-13 10:05:00,166.27,166.49,166.11,166.33,33125.0,163.6038,163.8203,163.4464,163.6629,33125.0
2024-08-13 10:10:00,166.32,166.48,166.27,166.42,24281.0,163.653,163.8105,163.6038,163.7514,24281.0
2024-08-13 10:15:00,166.38,166.44,166.16,166.21,30221.0,163.7121,163.7711,163.4956,163.5448,30221.0
2024-08-13 10:20:00,166.21,166.34,166.18,166.23,19170.0,163.5448,163.6727,163.5153,163.5645,19170.0
2024-08-13 10:25:00,166.32,166.4,166.24,166.38,7848.0,163.653,163.7318,163.5743,163.7121,7848.0
2024-08-13 10:30:00,166.36,166.36,166.17,166.3,34788.0,163.6924,163.6924,163.5054,163.6334,34788.0
2024-08-13 10:35:00,166.31,166.46,166.27,166.46,7959.0,163.6432,163.7908,163.6038,163.7908,7959.0
2024-08-13 10:40:00,166.47,166.63,166.47,166.62,6239.0,163.8006,163.9581,163.8006,163.9482,6239.0
2024-08-13 10:45:00,166.63,166.71,166.59,166.68,6025.0,163.9581,164.0368,163.9187,164.0073,6025.0
2024-08-13 10:50:00,166.71,166.74,166.63,166.74,13010.0,164.0368,164.0663,163.9581,164.0663,13010.0
2024-08-13 10:55:00,166.76,166.78,166.69,166.78,9703.0,164.086,164.1057,164.0171,164.1057,9703.0
2024-08-13 11:00:00,166.78,166.82,166.69,166.82,9651.0,164.1057,164.145,164.0171,164.145,9651.0
2024-08-13 11:05:00,166.83,166.83,166.72,166.72,72565.0,164.1549,164.1549,164.0466,164.0466,72565.0
2024-08-13 11:10:00,166.68,166.74,166.63,166.73,45047.0,164.0073,164.0663,163.9581,164.0565,45047.0
2024-08-13 11:15:00,166.68,166.83,166.68,166.79,9423.0,164.0073,164.1549,164.0073,164.1155,9423.0
2024-08-13 11:20:00,166.78,166.87,166.76,166.86,15850.0,164.1057,164.1942,164.086,164.1844,15850.0
2024-08-13 11:25:00,166.85,166.86,166.74,166.76,8179.0,164.1745,164.1844,164.0663,164.086,8179.0
2024-08-13 11:30:00,166.76,166.83,166.76,166.83,3754.0,164.086,164.1549,164.086,164.1549,3754.0
2024-08-13 11:35:00,166.83,166.84,166.78,166.78,33678.0,164.1549,164.1647,164.1057,164.1057,33678.0
2024-08-13 11:40:00,166.79,166.87,166.78,166.85,10667.0,164.1155,164.1942,164.1057,164.1745,10667.0
2024-08-13 11:45:00,166.84,166.94,166.84,166.91,5063.0,164.1647,164.2631,164.1647,164.2336,5063.0
2024-08-13 11:50:00,166.93,167.01,166.9,166.97,18336.0,164.2533,164.332,164.2237,164.2926,18336.0
2024-08-13 11:55:00,166.97,166.98,166.92,166.96,19403.0,164.2926,164.3025,164.2434,164.2828,19403.0
2024-08-13 12:00:00,166.95,167.03,166.9,167.02,47824.0,164.2729,164.3517,164.2237,164.3418,47824.0
2024-08-13 12:05:00,167.03,167.13,167.02,167.11,8730.0,164.3517,164.4501,164.3418,164.4304,8730.0
2024-08-13 12:10:00,167.13,167.19,167.06,167.11,57588.0,164.4501,164.5091,164.3812,164.4304,57588.0
2024-08-13 12:15:00,167.11,167.26,167.1,167.25,8656.0,164.4304,164.578,164.4205,164.5681,8656.0
2024-08-13 12:20:00,167.24,167.33,167.21,167.22,7001.0,164.5583,164.6468,164.5288,164.5386,7001.0
2024-08-13 12:25:00,167.22,167.27,167.15,167.16,26360.0,164.5386,164.5878,164.4697,164.4796,26360.0
2024-08-13 12:30:00,167.15,167.15,167.03,167.13,38633.0,164.4697,164.4697,164.3517,164.4501,38633.0
2024-08-13 12:35:00,167.13,167.27,167.12,167.27,17387.0,164.4501,164.5878,164.4402,164.5878,17387.0
2024-08-13 12:40:00,167.28,167.38,167.27,167.36,22562.0,164.5976,164.696,164.5878,164.6764,22562.0
2024-08-13 12:45:00,167.35,167.53,167.3,167.53,65797.0,164.6665,164.8436,164.6173,164.8436,65797.0
2024-08-13 12:50:00,167.54,167.61,167.51,167.57,45059.0,164.8535,164.9224,164.824,164.883,45059.0
2024-08-13 12:55:00,167.58,167.59,167.48,167.49,8330.0,164.8928,164.9027,164.7944,164.8043,8330.0
2024-08-13 13:00:00,167.48,167.48,167.35,167.35,9275.0,164.7944,164.7944,164.6665,164.6665,9275.0
2024-08-13 13:05:00,167.34,167.42,167.29,167.3,44185.0,164.6567,164.7354,164.6075,164.6173,44185.0
2024-08-13 13:10:00,167.3,167.33,167.27,167.33,24224.0,164.6173,164.6468,164.5878,164.6468,24224.0
2024-08-13 13:15:00,167.31,167.36,167.28,167.36,12847.0,164.6272,164.6764,164.5976,164.6764,12847.0
2024-08-13 13:20:00,167.34,167.36,167.29,167.32,10176.0,164.6567,164.6764,164.6075,164.637,10176.0
2024-08-13 13:25:00,167.32,167.37,167.32,167.34,5872.0,164.637,164.6862,164.637,164.6567,5872.0
2024-08-13 13:30:00,167.34,167.37,167.23,167.26,8557.0,164.6567,164.6862,164.5485,164.578,8557.0
2024-08-13 13:35:00,167.26,167.32,167.25,167.31,20857.0,164.578,164.637,164.5681,164.6272,20857.0
2024-08-13 13:40:00,167.33,167.35,167.3,167.32,8918.0,164.6468,164.6665,164.6173,164.637,8918.0
2024-08-13 13:45:00,167.32,167.34,167.07,167.27,38731.0,164.637,164.6567,164.391,164.5878,38731.0
2024-08-13 13:50:00,167.28,167.41,167.24,167.41,17532.0,164.5976,164.7256,164.5583,164.7256,17532.0
2024-08-13 13:55:00,167.4,167.48,167.39,167.44,29425.0,164.7157,164.7944,164.7059,164.7551,29425.0
2024-08-13 14:00:00,167.42,167.52,167.41,167.47,31741.0,164.7354,164.8338,164.7256,164.7846,31741.0
2024-08-13 14:05:00,167.46,167.49,167.4,167.4,9781.0,164.7748,164.8043,164.7157,164.7157,9781.0
2024-08-13 14:10:00,167.4,167.46,167.39,167.44,43456.0,164.7157,164.7748,164.7059,164.7551,43456.0
2024-08-13 14:15:00,167.44,167.48,167.29,167.37,17982.0,164.7551,164.7944,164.6075,164.6862,17982.0
2024-08-13 14:20:00,167.36,167.45,167.36,167.41,18927.0,164.6764,164.7649,164.6764,164.7256,18927.0
2024-08-13 14:25:00,167.41,167.47,167.4,167.45,16140.0,164.7256,164.7846,164.7157,164.7649,16140.0
2024-08-13 14:30:00,167.44,167.48,167.41,167.46,26147.0,164.7551,164.7944,164.7256,164.7748,26147.0
2024-08-13 14:35:00,167.48,167.64,167.47,167.63,16137.0,164.7944,164.9519,164.7846,164.942,16137.0
2024-08-13 14:40:00,167.63,167.65,167.55,167.57,197721.0,164.942,164.9617,164.8633,164.883,197721.0
2024-08-13 14:45:00,167.56,167.59,167.5,167.58,25653.0,164.8732,164.9027,164.8141,164.8928,25653.0
2024-08-13 14:50:00,167.56,167.62,167.52,167.55,222197.0,164.8732,164.9322,164.8338,164.8633,222197.0
2024-08-13 14:55:00,167.55,167.57,167.51,167.56,25782.0,164.8633,164.883,164.824,164.8732,25782.0
2024-08-13 15:00:00,167.55,167.69,167.54,167.63,38130.0,164.8633,165.0011,164.8535,164.942,38130.0
2024-08-13 15:05:00,167.63,167.64,167.51,167.58,30127.0,164.942,164.9519,164.824,164.8928,30127.0
2024-08-13 15:10:00,167.57,167.61,167.5,167.53,54930.0,164.883,164.9224,164.8141,164.8436,54930.0
2024-08-13 15:15:00,167.52,167.58,167.51,167.55,27599.0,164.8338,164.8928,164.824,164.8633,27599.0
2024-08-13 15:20:00,167.54,167.64,167.49,167.64,30299.0,164.8535,164.9519,164.8043,164.9519,30299.0
2024-08-13 15:25:00,167.63,167.69,167.59,167.68,34409.0,164.942,165.0011,164.9027,164.9912,34409.0
2024-08-13 15:30:00,167.68,167.7,167.59,167.61,30025.0,164.9912,165.0109,164.9027,164.9224,30025.0
2024-08-13 15:35:00,167.62,167.68,167.61,167.66,32044.0,164.9322,164.9912,164.9224,164.9716,32044.0
2024-08-13 15:40:00,167.67,167.68,167.64,167.67,30263.0,164.9814,164.9912,164.9519,164.9814,30263.0
2024-08-13 15:45:00,167.66,167.94,167.62,167.93,100056.0,164.9716,165.2471,164.9322,165.2372,100056.0
2024-08-13 15:50:00,167.92,167.96,167.54,167.57,140196.0,165.2274,165.2667,164.8535,164.883,140196.0
2024-08-13 15:55:00,167.57,167.82,167.55,167.72,377178.0,164.883,165.129,164.8633,165.0306,377178.0
2024-08-14 09:30:00,168.02,168.1,167.92,167.96,286746.0,165.3258,165.4045,165.2274,165.2667,286746.0
2024-08-14 09:35:00,167.95,168.09,167.88,167.99,113835.0,165.2569,165.3947,165.188,165.2963,113835.0
2024-08-14 09:40:00,168.0,168.06,167.82,168.03,69494.0,165.3061,165.3651,165.129,165.3356,69494.0
2024-08-14 09:45:00,168.03,168.13,167.85,168.05,59509.0,165.3356,165.434,165.1585,165.3553,59509.0
2024-08-14 09:50:00,168.05,168.11,167.91,167.98,72442.0,165.3553,165.4143,165.2175,165.2864,72442.0
2024-08-14 09:55:00,168.01,168.01,167.78,167.8,46117.0,165.3159,165.3159,165.0896,165.1093,46117.0
2024-08-14 10:00:00,167.78,167.81,167.67,167.75,132735.0,165.0896,165.1192,164.9814,165.0601,132735.0
2024-08-14 10:05:00,167.75,167.79,167.6,167.76,22737.0,165.0601,165.0995,164.9125,165.07,22737.0
2024-08-14 10:10:00,167.77,167.77,167.62,167.74,26447.0,165.0798,165.0798,164.9322,165.0503,26447.0
2024-08-14 10:15:00,167.72,167.83,167.68,167.83,55189.0,165.0306,165.1388,164.9912,165.1388,55189.0
2024-08-14 10:20:00,167.83,168.01,167.74,167.97,45121.0,165.1388,165.3159,165.0503,165.2766,45121.0
2024-08-14 10:25:00,167.98,168.06,167.94,168.03,44476.0,165.2864,165.3651,165.2471,165.3356,44476.0
2024-08-14 10:30:00,168.03,168.04,167.62,167.63,60457.0,165.3356,165.3455,164.9322,164.942,60457.0
2024-08-14 10:35:00,167.64,167.77,167.63,167.72,21354.0,164.9519,165.0798,164.942,165.0306,21354.0
2024-08-14 10:40:00,167.71,167.92,167.71,167.74,31387.0,165.0208,165.2274,165.0208,165.0503,31387.0
2024-08-14 10:45:00,167.71,167.81,167.71,167.8,55445.0,165.0208,165.1192,165.0208,165.1093,55445.0
2024-08-14 10:50:00,167.8,167.8,167.69,167.78,33451.0,165.1093,165.1093,165.0011,165.0896,33451.0
2024-08-14 10:55:00,167.77,167.91,167.75,167.89,35812.0,165.0798,165.2175,165.0601,165.1979,35812.0
2024-08-14 11:00:00,167.9,167.96,167.86,167.94,10627.0,165.2077,165.2667,165.1683,165.2471,10627.0
2024-08-14 11:05:00,167.96,167.98,167.88,167.88,32322.0,165.2667,165.2864,165.188,165.188,32322.0
2024-08-14 11:10:00,167.89,167.97,167.88,167.93,22373.0,165.1979,165.2766,165.188,165.2372,22373.0
2024-08-14 11:15:00,167.92,167.97,167.88,167.97,17944.0,165.2274,165.2766,165.188,165.2766,17944.0
2024-08-14 11:20:00,167.98,168.01,167.94,167.97,75825.0,165.2864,165.3159,165.2471,165.2766,75825.0
2024-08-14 11:25:00,167.99,168.03,167.98,168.03,14905.0,165.2963,165.3356,165.2864,165.3356,14905.0
2024-08-14 11:30:00,168.04,168.25,168.04,168.2,20224.0,165.3455,165.5521,165.3455,165.5029,20224.0
2024-08-14 11:35:00,168.21,168.24,168.15,168.21,18796.0,165.5127,165.5423,165.4537,165.5127,18796.0
2024-08-14 11:40:00,168.21,168.22,168.08,168.13,40041.0,165.5127,165.5226,165.3848,165.434,40041.0
2024-08-14 11:45:00,168.13,168.21,168.1,168.11,34020.0,165.434,165.5127,165.4045,165.4143,34020.0
2024-08-14 11:50:00,168.11,168.27,168.11,168.24,28061.0,165.4143,165.5718,165.4143,165.5423,28061.0
2024-08-14 11:55:00,168.24,168.29,168.21,168.29,41737.0,165.5423,165.5915,165.5127,165.5915,41737.0
2024-08-14 12:00:00,168.27,168.36,168.24,168.31,19818.0,165.5718,165.6603,165.5423,165.6111,19818.0
2024-08-14 12:05:00,168.33,168.39,168.29,168.32,13880.0,165.6308,165.6899,165.5915,165.621,13880.0
2024-08-14 12:10:00,168.3,168.42,168.29,168.34,21301.0,165.6013,165.7194,165.5915,165.6407,21301.0
2024-08-14 12:15:00,168.33,168.37,168.2,168.21,16597.0,165.6308,165.6702,165.5029,165.5127,16597.0
2024-08-14 12:20:00,168.21,168.25,167.82,167.91,54589.0,165.5127,165.5521,165.129,165.2175,54589.0
2024-08-14 12:25:00,167.9,167.9,167.77,167.84,34924.0,165.2077,165.2077,165.0798,165.1487,34924.0
2024-08-14 12:30:00,167.85,167.95,167.8,167.92,9461.0,165.1585,165.2569,165.1093,165.2274,9461.0
2024-08-14 12:35:00,167.94,168.08,167.91,168.07,83682.0,165.2471,165.3848,165.2175,165.375,83682.0
2024-08-14 12:40:00,168.05,168.08,167.82,167.82,21077.0,165.3553,165.3848,165.129,165.129,21077.0
2024-08-14 12:45:00,167.85,167.91,167.77,167.84,38503.0,165.1585,165.2175,165.0798,165.1487,38503.0
2024-08-14 12:50:00,167.88,168.09,167.87,168.09,74597.0,165.188,165.3947,165.1782,165.3947,74597.0
2024-08-14 12:55:00,168.08,168.16,168.05,168.15,9132.0,165.3848,165.4635,165.3553,165.4537,9132.0
2024-08-14 13:00:00,168.1,168.1,167.98,168.03,23483.0,165.4045,165.4045,165.2864,165.3356,23483.0
2024-08-14 13:05:00,168.02,168.2,168.01,168.13,20378.0,165.3258,165.5029,165.3159,165.434,20378.0
2024-08-14 13:10:00,168.11,168.11,167.92,168.0,16056.0,165.4143,165.4143,165.2274,165.3061,16056.0
2024-08-14 13:15:00,168.01,168.12,168.01,168.12,8276.0,165.3159,165.4242,165.3159,165.4242,8276.0
2024-08-14 13:20:00,168.08,168.11,168.03,168.1,6399.0,165.3848,165.4143,165.3356,165.4045,6399.0
2024-08-14 13:25:00,168.08,168.09,167.96,168.07,6775.0,165.3848,165.3947,165.2667,165.375,6775.0
2024-08-14 13:30:00,168.06,168.11,168.0,168.08,8693.0,165.3651,165.4143,165.3061,165.3848,8693.0
2024-08-14 13:35:00,168.1,168.14,168.04,168.09,6523.0,165.4045,165.4439,165.3455,165.3947,6523.0
2024-08-14 13:40:00,168.11,168.13,168.05,168.11,10508.0,165.4143,165.434,165.3553,165.4143,10508.0
2024-08-14 13:45:00,168.09,168.16,168.08,168.16,6813.0,165.3947,165.4635,165.3848,165.4635,6813.0
2024-08-14 13:50:00,168.16,168.22,168.1,168.2,4626.0,165.4635,165.5226,165.4045,165.5029,4626.0
2024-08-14 13:55:00,168.2,168.29,168.2,168.22,17659.0,165.5029,165.5915,165.5029,165.5226,17659.0
2024-08-14 14:00:00,168.21,168.22,168.06,168.09,51226.0,165.5127,165.5226,165.3651,165.3947,51226.0
2024-08-14 14:05:00,168.09,168.12,168.01,168.08,22466.0,165.3947,165.4242,165.3159,165.3848,22466.0
2024-08-14 14:10:00,168.05,168.12,168.04,168.06,99825.0,165.3553,165.4242,165.3455,165.3651,99825.0
2024-08-14 14:15:00,168.04,168.09,168.0,168.0,13801.0,165.3455,165.3947,165.3061,165.3061,13801.0
2024-08-14 14:20:00,168.0,168.1,168.0,168.06,17546.0,165.3061,165.4045,165.3061,165.3651,17546.0
2024-08-14 14:25:00,168.07,168.15,168.06,168.14,10916.0,165.375,165.4537,165.3651,165.4439,10916.0
2024-08-14 14:30:00,168.13,168.22,168.12,168.2,19968.0,165.434,165.5226,165.4242,165.5029,19968.0
2024-08-14 14:35:00,168.21,168.28,168.18,168.24,12063.0,165.5127,165.5816,165.4832,165.5423,12063.0
2024-08-14 14:40:00,168.25,168.36,168.25,168.33,84439.0,165.5521,165.6603,165.5521,165.6308,84439.0
2024-08-14 14:45:00,168.33,168.37,168.3,168.32,26030.0,165.6308,165.6702,165.6013,165.621,26030.0
2024-08-14 14:50:00,168.31,168.41,168.31,168.41,20465.0,165.6111,165.7095,165.6111,165.7095,20465.0
2024-08-14 14:55:00,168.41,168.56,168.41,168.53,27260.0,165.7095,165.8571,165.7095,165.8276,27260.0
2024-08-14 15:00:00,168.53,168.53,168.43,168.47,16601.0,165.8276,165.8276,165.7292,165.7686,16601.0
2024-08-14 15:05:00,168.47,168.55,168.44,168.5,20317.0,165.7686,165.8473,165.739,165.7981,20317.0
2024-08-14 15:10:00,168.5,168.51,168.26,168.28,45089.0,165.7981,165.8079,165.5619,165.5816,45089.0
2024-08-14 15:15:00,168.28,168.33,168.21,168.22,18143.0,165.5816,165.6308,165.5127,165.5226,18143.0
2024-08-14 15:20:00,168.24,168.26,168.19,168.25,30096.0,165.5423,165.5619,165.4931,165.5521,30096.0
2024-08-14 15:25:00,168.25,168.28,168.17,168.17,48513.0,165.5521,165.5816,165.4734,165.4734,48513.0
2024-08-14 15:30:00,168.17,168.18,168.08,168.08,42034.0,165.4734,165.4832,165.3848,165.3848,42034.0
2024-08-14 15:35:00,168.09,168.15,168.06,168.14,26956.0,165.3947,165.4537,165.3651,165.4439,26956.0
2024-08-14 15:40:00,168.15,168.19,168.11,168.17,39542.0,165.4537,165.4931,165.4143,165.4734,39542.0
2024-08-14 15:45:00,168.17,168.23,168.1,168.17,38512.0,165.4734,165.5324,165.4045,165.4734,38512.0
2024-08-14 15:50:00,168.18,168.28,168.03,168.2,88025.0,165.4832,165.5816,165.3356,165.5029,88025.0
2024-08-14 15:55:00,168.2,168.33,168.07,168.08,250609.0,165.5029,165.6308,165.375,165.3848,250609.0
2024-08-15 09:30:00,169.77,170.29,169.71,170.28,301388.0,167.0477,167.5594,166.9887,167.5495,301388.0
2024-08-15 09:35:00,170.28,170.36,170.07,170.11,217385.0,167.5495,167.6283,167.3429,167.3823,217385.0
2024-08-15 09:40:00,170.15,170.19,169.89,169.93,84521.0,167.4216,167.461,167.1658,167.2052,84521.0
2024-08-15 09:45:00,169.96,170.04,169.66,169.93,123333.0,167.2347,167.3134,166.9395,167.2052,123333.0
2024-08-15 09:50:00,169.94,169.95,169.67,169.69,36758.0,167.215,167.2248,166.9493,166.969,36758.0
2024-08-15 09:55:00,169.7,169.75,169.52,169.59,94234.0,166.9788,167.028,166.8017,166.8706,94234.0
2024-08-15 10:00:00,169.57,169.81,169.53,169.6,102653.0,166.8509,167.0871,166.8116,166.8804,102653.0
2024-08-15 10:05:00,169.62,169.62,169.4,169.41,39331.0,166.9001,166.9001,166.6837,166.6935,39331.0
2024-08-15 10:10:00,169.41,169.58,169.33,169.56,208616.0,166.6935,166.8608,166.6148,166.8411,208616.0
2024-08-15 10:15:00,169.56,169.67,169.52,169.66,69692.0,166.8411,166.9493,166.8017,166.9395,69692.0
2024-08-15 10:20:00,169.65,169.7,169.55,169.59,149311.0,166.9296,166.9788,166.8313,166.8706,149311.0
2024-08-15 10:25:00,169.61,169.8,169.55,169.71,59804.0,166.8903,167.0772,166.8313,166.9887,59804.0
2024-08-15 10:30:00,169.73,169.84,169.72,169.81,40103.0,167.0084,167.1166,166.9985,167.0871,40103.0
2024-08-15 10:35:00,169.8,169.88,169.67,169.75,18626.0,167.0772,167.156,166.9493,167.028,18626.0
2024-08-15 10:40:00,169.74,169.83,169.71,169.83,43166.0,167.0182,167.1068,166.9887,167.1068,43166.0
2024-08-15 10:45:00,169.83,169.92,169.77,169.8,83970.0,167.1068,167.1953,167.0477,167.0772,83970.0
2024-08-15 10:50:00,169.82,169.9,169.78,169.88,48038.0,167.0969,167.1756,167.0576,167.156,48038.0
2024-08-15 10:55:00,169.89,169.95,169.83,169.95,55766.0,167.1658,167.2248,167.1068,167.2248,55766.0
2024-08-15 11:00:00,169.94,170.11,169.9,170.09,63425.0,167.215,167.3823,167.1756,167.3626,63425.0
2024-08-15 11:05:00,170.11,170.18,170.09,170.17,47278.0,167.3823,167.4511,167.3626,167.4413,47278.0
2024-08-15 11:10:00,170.17,170.2,170.1,170.2,23726.0,167.4413,167.4708,167.3724,167.4708,23726.0
2024-08-15 11:15:00,170.2,170.32,170.2,170.23,24431.0,167.4708,167.5889,167.4708,167.5003,24431.0
2024-08-15 11:20:00,170.23,170.25,170.17,170.22,30802.0,167.5003,167.52,167.4413,167.4905,30802.0
2024-08-15 11:25:00,170.22,170.26,170.11,170.11,29568.0,167.4905,167.5299,167.3823,167.3823,29568.0
2024-08-15 11:30:00,170.12,170.23,170.11,170.2,62153.0,167.3921,167.5003,167.3823,167.4708,62153.0
2024-08-15 11:35:00,170.18,170.22,170.16,170.22,18756.0,167.4511,167.4905,167.4315,167.4905,18756.0
2024-08-15 11:40:00,170.21,170.28,170.18,170.21,90574.0,167.4807,167.5495,167.4511,167.4807,90574.0
2024-08-15 11:45:00,170.21,170.28,170.13,170.27,26560.0,167.4807,167.5495,167.4019,167.5397,26560.0
2024-08-15 11:50:00,170.26,170.29,170.2,170.23,79292.0,167.5299,167.5594,167.4708,167.5003,79292.0
2024-08-15 11:55:00,170.23,170.27,170.13,170.14,17246.0,167.5003,167.5397,167.4019,167.4118,17246.0
2024-08-15 12:00:00,170.13,170.31,170.13,170.28,15519.0,167.4019,167.5791,167.4019,167.5495,15519.0
2024-08-15 12:05:00,170.28,170.3,170.24,170.29,28800.0,167.5495,167.5692,167.5102,167.5594,28800.0
2024-08-15 12:10:00,170.31,170.37,170.29,170.31,23774.0,167.5791,167.6381,167.5594,167.5791,23774.0
2024-08-15 12:15:00,170.32,170.43,170.32,170.38,21846.0,167.5889,167.6971,167.5889,167.6479,21846.0
2024-08-15 12:20:00,170.39,170.48,170.37,170.43,22723.0,167.6578,167.7463,167.6381,167.6971,22723.0
2024-08-15 12:25:00,170.43,170.49,170.38,170.47,42162.0,167.6971,167.7562,167.6479,167.7365,42162.0
2024-08-15 12:30:00,170.48,170.49,170.4,170.46,56855.0,167.7463,167.7562,167.6676,167.7267,56855.0
2024-08-15 12:35:00,170.46,170.46,170.36,170.38,39360.0,167.7267,167.7267,167.6283,167.6479,39360.0
2024-08-15 12:40:00,170.37,170.4,170.22,170.24,41733.0,167.6381,167.6676,167.4905,167.5102,41733.0
2024-08-15 12:45:00,170.24,170.26,170.08,170.17,56350.0,167.5102,167.5299,167.3528,167.4413,56350.0
2024-08-15 12:50:00,170.19,170.24,170.15,170.23,38771.0,167.461,167.5102,167.4216,167.5003,38771.0
2024-08-15 12:55:00,170.22,170.3,170.19,170.27,16830.0,167.4905,167.5692,167.461,167.5397,16830.0
2024-08-15 13:00:00,170.28,170.29,170.2,170.24,120760.0,167.5495,167.5594,167.4708,167.5102,120760.0
2024-08-15 13:05:00,170.24,170.25,170.15,170.19,20590.0,167.5102,167.52,167.4216,167.461,20590.0
2024-08-15 13:10:00,170.19,170.25,170.18,170.2,8638.0,167.461,167.52,167.4511,167.4708,8638.0
2024-08-15 13:15:00,170.2,170.26,170.19,170.26,12802.0,167.4708,167.5299,167.461,167.5299,12802.0
2024-08-15 13:20:00,170.26,170.32,170.24,170.28,18352.0,167.5299,167.5889,167.5102,167.5495,18352.0
2024-08-15 13:25:00,170.29,170.43,170.29,170.35,19826.0,167.5594,167.6971,167.5594,167.6184,19826.0
2024-08-15 13:30:00,170.35,170.42,170.35,170.41,10961.0,167.6184,167.6873,167.6184,167.6775,10961.0
2024-08-15 13:35:00,170.4,170.43,170.39,170.39,13721.0,167.6676,167.6971,167.6578,167.6578,13721.0
2024-08-15 13:40:00,170.37,170.4,170.34,170.37,10445.0,167.6381,167.6676,167.6086,167.6381,10445.0
2024-08-15 13:45:00,170.37,170.43,170.34,170.4,34921.0,167.6381,167.6971,167.6086,167.6676,34921.0
2024-08-15 13:50:00,170.41,170.42,170.35,170.38,23025.0,167.6775,167.6873,167.6184,167.6479,23025.0
2024-08-15 13:55:00,170.37,170.41,170.32,170.35,33162.0,167.6381,167.6775,167.5889,167.6184,33162.0
2024-08-15 14:00:00,170.34,170.43,170.31,170.41,28538.0,167.6086,167.6971,167.5791,167.6775,28538.0
2024-08-15 14:05:00,170.4,170.42,170.36,170.38,108763.0,167.6676,167.6873,167.6283,167.6479,108763.0
2024-08-15 14:10:00,170.36,170.38,170.28,170.28,52109.0,167.6283,167.6479,167.5495,167.5495,52109.0
2024-08-15 14:15:00,170.28,170.36,170.27,170.36,15319.0,167.5495,167.6283,167.5397,167.6283,15319.0
2024-08-15 14:20:00,170.35,170.36,170.28,170.32,15851.0,167.6184,167.6283,167.5495,167.5889,15851.0
2024-08-15 14:25:00,170.33,170.42,170.3,170.38,49835.0,167.5987,167.6873,167.5692,167.6479,49835.0
2024-08-15 14:30:00,170.38,170.4,170.34,170.37,44418.0,167.6479,167.6676,167.6086,167.6381,44418.0
2024-08-15 14:35:00,170.37,170.45,170.37,170.45,37700.0,167.6381,167.7168,167.6381,167.7168,37700.0
2024-08-15 14:40:00,170.45,170.54,170.45,170.53,53586.0,167.7168,167.8054,167.7168,167.7955,53586.0
2024-08-15 14:45:00,170.53,170.55,170.48,170.52,27451.0,167.7955,167.8152,167.7463,167.7857,27451.0
2024-08-15 14:50:00,170.53,170.53,170.38,170.49,52613.0,167.7955,167.7955,167.6479,167.7562,52613.0
2024-08-15 14:55:00,170.48,170.49,170.44,170.44,17044.0,167.7463,167.7562,167.707,167.707,17044.0
2024-08-15 15:00:00,170.42,170.42,170.32,170.39,27395.0,167.6873,167.6873,167.5889,167.6578,27395.0
2024-08-15 15:05:00,170.39,170.49,170.36,170.46,127838.0,167.6578,167.7562,167.6283,167.7267,127838.0
2024-08-15 15:10:00,170.46,170.47,170.4,170.45,81282.0,167.7267,167.7365,167.6676,167.7168,81282.0
2024-08-15 15:15:00,170.45,170.52,170.44,170.47,69537.0,167.7168,167.7857,167.707,167.7365,69537.0
2024-08-15 15:20:00,170.5,170.57,170.47,170.56,60620.0,167.766,167.8349,167.7365,167.8251,60620.0
2024-08-15 15:25:00,170.55,170.63,170.51,170.61,135394.0,167.8152,167.8939,167.7759,167.8743,135394.0
2024-08-15 15:30:00,170.6,170.62,170.57,170.61,163226.0,167.8644,167.8841,167.8349,167.8743,163226.0
2024-08-15 15:35:00,170.6,170.64,170.59,170.62,104936.0,167.8644,167.9038,167.8546,167.8841,104936.0
2024-08-15 15:40:00,170.62,170.64,170.53,170.54,169297.0,167.8841,167.9038,167.7955,167.8054,169297.0
2024-08-15 15:45:00,170.54,170.54,170.34,170.36,102279.0,167.8054,167.8054,167.6086,167.6283,102279.0
2024-08-15 15:50:00,170.35,170.44,170.12,170.2,214684.0,167.6184,167.707,167.3921,167.4708,214684.0
2024-08-15 15:55:00,170.19,170.4,170.15,170.38,445895.0,167.461,167.6676,167.4216,167.6479,445895.0
2024-08-16 09:30:00,170.0,170.36,170.0,170.11,161979.0,167.274,167.6283,167.274,167.3823,161979.0
2024-08-16 09:35:00,170.08,170.27,170.07,170.16,34020.0,167.3528,167.5397,167.3429,167.4315,34020.0
2024-08-16 09:40:00,170.19,170.36,170.18,170.25,37906.0,167.461,167.6283,167.4511,167.52,37906.0
2024-08-16 09:45:00,170.25,170.29,170.11,170.23,54996.0,167.52,167.5594,167.3823,167.5003,54996.0
2024-08-16 09:50:00,170.22,170.41,170.22,170.35,29072.0,167.4905,167.6775,167.4905,167.6184,29072.0
2024-08-16 09:55:00,170.34,170.5,170.31,170.39,98118.0,167.6086,167.766,167.5791,167.6578,98118.0
2024-08-16 10:00:00,170.37,170.68,170.36,170.43,72054.0,167.6381,167.9431,167.6283,167.6971,72054.0
2024-08-16 10:05:00,170.42,170.45,170.21,170.24,19582.0,167.6873,167.7168,167.4807,167.5102,19582.0
2024-08-16 10:10:00,170.23,170.27,170.16,170.22,15738.0,167.5003,167.5397,167.4315,167.4905,15738.0
2024-08-16 10:15:00,170.23,170.32,170.19,170.31,10036.0,167.5003,167.5889,167.461,167.5791,10036.0
2024-08-16 10:20:00,170.31,170.38,170.2,170.23,46048.0,167.5791,167.6479,167.4708,167.5003,46048.0
2024-08-16 10:25:00,170.23,170.33,170.21,170.24,99497.0,167.5003,167.5987,167.4807,167.5102,99497.0
2024-08-16 10:30:00,170.23,170.28,170.1,170.14,21215.0,167.5003,167.5495,167.3724,167.4118,21215.0
2024-08-16 10:35:00,170.14,170.22,170.07,170.12,12391.0,167.4118,167.4905,167.3429,167.3921,12391.0
2024-08-16 10:40:00,170.12,170.13,170.02,170.09,16585.0,167.3921,167.4019,167.2937,167.3626,16585.0
2024-08-16 10:45:00,170.09,170.15,170.02,170.06,42859.0,167.3626,167.4216,167.2937,167.3331,42859.0
2024-08-16 10:50:00,170.09,170.27,170.08,170.14,11156.0,167.3626,167.5397,167.3528,167.4118,11156.0
2024-08-16 10:55:00,170.16,170.23,170.11,170.12,6960.0,167.4315,167.5003,167.3823,167.3921,6960.0
2024-08-16 11:00:00,170.15,170.22,170.11,170.22,6016.0,167.4216,167.4905,167.3823,167.4905,6016.0
2024-08-16 11:05:00,170.22,170.29,170.18,170.23,18098.0,167.4905,167.5594,167.4511,167.5003,18098.0
2024-08-16 11:10:00,170.26,170.34,170.22,170.33,25362.0,167.5299,167.6086,167.4905,167.5987,25362.0
2024-08-16 11:15:00,170.32,170.36,170.26,170.33,99802.0,167.5889,167.6283,167.5299,167.5987,99802.0
2024-08-16 11:20:00,170.34,170.38,170.27,170.35,89104.0,167.6086,167.6479,167.5397,167.6184,89104.0
2024-08-16 11:25:00,170.38,170.45,170.33,170.44,54807.0,167.6479,167.7168,167.5987,167.707,54807.0
2024-08-16 11:30:00,170.43,170.46,170.38,170.41,100765.0,167.6971,167.7267,167.6479,167.6775,100765.0
2024-08-16 11:35:00,170.4,170.44,170.31,170.31,62024.0,167.6676,167.707,167.5791,167.5791,62024.0
2024-08-16 11:40:00,170.33,170.41,170.32,170.38,8885.0,167.5987,167.6775,167.5889,167.6479,8885.0
2024-08-16 11:45:00,170.38,170.48,170.38,170.45,20718.0,167.6479,167.7463,167.6479,167.7168,20718.0
2024-08-16 11:50:00,170.46,170.51,170.43,170.5,70484.0,167.7267,167.7759,167.6971,167.766,70484.0
2024-08-16 11:55:00,170.5,170.54,170.48,170.48,19884.0,167.766,167.8054,167.7463,167.7463,19884.0
2024-08-16 12:00:00,170.46,170.5,170.42,170.47,13494.0,167.7267,167.766,167.6873,167.7365,13494.0
2024-08-16 12:05:00,170.48,170.52,170.44,170.47,10435.0,167.7463,167.7857,167.707,167.7365,10435.0
2024-08-16 12:10:00,170.47,170.58,170.47,170.58,16253.0,167.7365,167.8447,167.7365,167.8447,16253.0
2024-08-16 12:15:00,170.59,170.65,170.58,170.64,6992.0,167.8546,167.9136,167.8447,167.9038,6992.0
2024-08-16 12:20:00,170.63,170.64,170.58,170.62,6116.0,167.8939,167.9038,167.8447,167.8841,6116.0
2024-08-16 12:25:00,170.61,170.61,170.51,170.56,7247.0,167.8743,167.8743,167.7759,167.8251,7247.0
2024-08-16 12:30:00,170.56,170.65,170.54,170.62,9406.0,167.8251,167.9136,167.8054,167.8841,9406.0
2024-08-16 12:35:00,170.63,170.65,170.61,170.65,20364.0,167.8939,167.9136,167.8743,167.9136,20364.0
2024-08-16 12:40:00,170.65,170.66,170.59,170.65,44054.0,167.9136,167.9235,167.8546,167.9136,44054.0
2024-08-16 12:45:00,170.65,170.68,170.61,170.68,27147.0,167.9136,167.9431,167.8743,167.9431,27147.0
2024-08-16 12:50:00,170.68,170.73,170.66,170.73,19195.0,167.9431,167.9923,167.9235,167.9923,19195.0
2024-08-16 12:55:00,170.72,170.89,170.72,170.83,11362.0,167.9825,168.1498,167.9825,168.0907,11362.0
2024-08-16 13:00:00,170.84,170.85,170.72,170.75,14810.0,168.1006,168.1104,167.9825,168.012,14810.0
2024-08-16 13:05:00,170.74,170.8,170.65,170.66,18952.0,168.0022,168.0612,167.9136,167.9235,18952.0
2024-08-16 13:10:00,170.67,170.74,170.66,170.7,8888.0,167.9333,168.0022,167.9235,167.9628,8888.0
2024-08-16 13:15:00,170.71,170.78,170.69,170.75,18523.0,167.9726,168.0415,167.953,168.012,18523.0
2024-08-16 13:20:00,170.75,170.76,170.7,170.73,8479.0,168.012,168.0218,167.9628,167.9923,8479.0
2024-08-16 13:25:00,170.73,170.77,170.65,170.72,8680.0,167.9923,168.0317,167.9136,167.9825,8680.0
2024-08-16 13:30:00,170.72,170.76,170.68,170.74,16675.0,167.9825,168.0218,167.9431,168.0022,16675.0
2024-08-16 13:35:00,170.74,170.78,170.74,170.77,10756.0,168.0022,168.0415,168.0022,168.0317,10756.0
2024-08-16 13:40:00,170.77,170.79,170.71,170.79,8944.0,168.0317,168.0514,167.9726,168.0514,8944.0
2024-08-16 13:45:00,170.78,170.79,170.72,170.77,14942.0,168.0415,168.0514,167.9825,168.0317,14942.0
2024-08-16 13:50:00,170.77,170.77,170.63,170.67,14063.0,168.0317,168.0317,167.8939,167.9333,14063.0
2024-08-16 13:55:00,170.69,170.81,170.69,170.81,8259.0,167.953,168.071,167.953,168.071,8259.0
2024-08-16 14:00:00,170.81,170.81,170.7,170.71,20701.0,168.071,168.071,167.9628,167.9726,20701.0
2024-08-16 14:05:00,170.71,170.73,170.65,170.68,12712.0,167.9726,167.9923,167.9136,167.9431,12712.0
2024-08-16 14:10:00,170.64,170.67,170.6,170.64,14717.0,167.9038,167.9333,167.8644,167.9038,14717.0
2024-08-16 14:15:00,170.64,170.71,170.63,170.71,20928.0,167.9038,167.9726,167.8939,167.9726,20928.0
2024-08-16 14:20:00,170.71,170.72,170.59,170.62,33521.0,167.9726,167.9825,167.8546,167.8841,33521.0
2024-08-16 14:25:00,170.63,170.72,170.62,170.69,17674.0,167.8939,167.9825,167.8841,167.953,17674.0
2024-08-16 14:30:00,170.7,170.74,170.68,170.74,9778.0,167.9628,168.0022,167.9431,168.0022,9778.0
2024-08-16 14:35:00,170.75,170.78,170.72,170.75,17118.0,168.012,168.0415,167.9825,168.012,17118.0
2024-08-16 14:40:00,170.75,170.79,170.7,170.71,13239.0,168.012,168.0514,167.9628,167.9726,13239.0
2024-08-16 14:45:00,170.71,170.77,170.71,170.76,24819.0,167.9726,168.0317,167.9726,168.0218,24819.0
2024-08-16 14:50:00,170.76,170.82,170.7,170.81,8950.0,168.0218,168.0809,167.9628,168.071,8950.0
2024-08-16 14:55:00,170.82,170.88,170.79,170.86,31346.0,168.0809,168.1399,168.0514,168.1202,31346.0
2024-08-16 15:00:00,170.86,170.92,170.83,170.84,22095.0,168.1202,168.1793,168.0907,168.1006,22095.0
2024-08-16 15:05:00,170.84,170.88,170.79,170.81,19890.0,168.1006,168.1399,168.0514,168.071,19890.0
2024-08-16 15:10:00,170.82,170.85,170.77,170.83,23225.0,168.0809,168.1104,168.0317,168.0907,23225.0
2024-08-16 15:15:00,170.83,170.84,170.74,170.77,145909.0,168.0907,168.1006,168.0022,168.0317,145909.0
2024-08-16 15:20:00,170.76,170.77,170.71,170.74,48334.0,168.0218,168.0317,167.9726,168.0022,48334.0
2024-08-16 15:25:00,170.74,170.78,170.69,170.7,17891.0,168.0022,168.0415,167.953,167.9628,17891.0
2024-08-16 15:30:00,170.69,170.77,170.65,170.76,14635.0,167.953,168.0317,167.9136,168.0218,14635.0
2024-08-16 15:35:00,170.75,170.85,170.75,170.84,60353.0,168.012,168.1104,168.012,168.1006,60353.0
2024-08-16 15:40:00,170.84,170.86,170.78,170.78,65499.0,168.1006,168.1202,168.0415,168.0415,65499.0
2024-08-16 15:45:00,170.78,170.78,170.63,170.69,60629.0,168.0415,168.0415,167.8939,167.953,60629.0
2024-08-16 15:50:00,170.69,170.79,170.63,170.72,65268.0,167.953,168.0514,167.8939,167.9825,65268.0
2024-08-16 15:55:00,170.7,170.84,170.68,170.81,101821.0,167.9628,168.1006,167.9431,168.071,101821.0
2024-08-19 09:30:00,170.93,171.42,170.91,171.4,228956.0,168.1891,168.6713,168.1694,168.6516,228956.0
2024-08-19 09:35:00,171.4,171.42,171.23,171.3,78956.0,168.6516,168.6713,168.4843,168.5532,78956.0
2024-08-19 09:40:00,171.3,171.38,171.18,171.2,25153.0,168.5532,168.6319,168.4351,168.4548,25153.0
2024-08-19 09:45:00,171.21,171.33,171.15,171.16,57930.0,168.4646,168.5827,168.4056,168.4154,57930.0
2024-08-19 09:50:00,171.18,171.22,171.09,171.15,126223.0,168.4351,168.4745,168.3466,168.4056,126223.0
2024-08-19 09:55:00,171.14,171.15,170.99,171.1,115078.0,168.3958,168.4056,168.2482,168.3564,115078.0
2024-08-19 10:00:00,171.1,171.26,171.09,171.22,97894.0,168.3564,168.5138,168.3466,168.4745,97894.0
2024-08-19 10:05:00,171.22,171.37,171.21,171.32,70720.0,168.4745,168.6221,168.4646,168.5729,70720.0
2024-08-19 10:10:00,171.33,171.35,171.24,171.27,48938.0,168.5827,168.6024,168.4942,168.5237,48938.0
2024-08-19 10:15:00,171.26,171.32,171.06,171.13,102407.0,168.5138,168.5729,168.317,168.3859,102407.0
2024-08-19 10:20:00,171.13,171.32,171.1,171.27,80481.0,168.3859,168.5729,168.3564,168.5237,80481.0
2024-08-19 10:25:00,171.27,171.42,171.25,171.37,55672.0,168.5237,168.6713,168.504,168.6221,55672.0
2024-08-19 10:30:00,171.37,171.5,171.34,171.5,129813.0,168.6221,168.75,168.5925,168.75,129813.0
2024-08-19 10:35:00,171.5,171.55,171.47,171.53,62612.0,168.75,168.7992,168.7205,168.7795,62612.0
2024-08-19 10:40:00,171.55,171.64,171.54,171.64,40774.0,168.7992,168.8877,168.7893,168.8877,40774.0
2024-08-19 10:45:00,171.64,171.72,171.63,171.66,40763.0,168.8877,168.9665,168.8779,168.9074,40763.0
2024-08-19 10:50:00,171.66,171.78,171.65,171.75,52701.0,168.9074,169.0255,168.8976,168.996,52701.0
2024-08-19 10:55:00,171.75,171.79,171.69,171.77,113881.0,168.996,169.0353,168.9369,169.0157,113881.0
2024-08-19 11:00:00,171.77,171.77,171.68,171.72,957599.0,169.0157,169.0157,168.9271,168.9665,957599.0
2024-08-19 11:05:00,171.71,171.75,171.66,171.7,47075.0,168.9566,168.996,168.9074,168.9468,47075.0
2024-08-19 11:10:00,171.7,171.72,171.65,171.71,36984.0,168.9468,168.9665,168.8976,168.9566,36984.0
2024-08-19 11:15:00,171.71,171.79,171.71,171.79,25741.0,168.9566,169.0353,168.9566,169.0353,25741.0
2024-08-19 11:20:00,171.78,171.79,171.69,171.77,31818.0,169.0255,169.0353,168.9369,169.0157,31818.0
2024-08-19 11:25:00,171.79,171.8,171.69,171.7,32497.0,169.0353,169.0452,168.9369,168.9468,32497.0
2024-08-19 11:30:00,171.71,171.76,171.66,171.73,33009.0,168.9566,169.0058,168.9074,168.9763,33009.0
2024-08-19 11:35:00,171.73,171.81,171.73,171.74,22173.0,168.9763,169.055,168.9763,168.9861,22173.0
2024-08-19 11:40:00,171.74,171.77,171.67,171.74,14883.0,168.9861,169.0157,168.9173,168.9861,14883.0
2024-08-19 11:45:00,171.72,171.75,171.67,171.7,14413.0,168.9665,168.996,168.9173,168.9468,14413.0
2024-08-19 11:50:00,171.71,171.8,171.7,171.78,27021.0,168.9566,169.0452,168.9468,169.0255,27021.0
2024-08-19 11:55:00,171.79,171.8,171.53,171.63,30943.0,169.0353,169.0452,168.7795,168.8779,30943.0
2024-08-19 12:00:00,171.64,171.73,171.59,171.63,26699.0,168.8877,168.9763,168.8385,168.8779,26699.0
2024-08-19 12:05:00,171.61,171.71,171.6,171.7,12326.0,168.8582,168.9566,168.8484,168.9468,12326.0
2024-08-19 12:10:00,171.71,171.76,171.7,171.75,28682.0,168.9566,169.0058,168.9468,168.996,28682.0
2024-08-19 12:15:00,171.75,171.77,171.69,171.7,16595.0,168.996,169.0157,168.9369,168.9468,16595.0
2024-08-19 12:20:00,171.69,171.76,171.68,171.72,33629.0,168.9369,169.0058,168.9271,168.9665,33629.0
2024-08-19 12:25:00,171.71,171.82,171.7,171.79,19386.0,168.9566,169.0649,168.9468,169.0353,19386.0
2024-08-19 12:30:00,171.78,171.78,171.73,171.75,17185.0,169.0255,169.0255,168.9763,168.996,17185.0
2024-08-19 12:35:00,171.75,171.8,171.75,171.76,16943.0,168.996,169.0452,168.996,169.0058,16943.0
2024-08-19 12:40:00,171.77,171.79,171.74,171.75,18974.0,169.0157,169.0353,168.9861,168.996,18974.0
2024-08-19 12:45:00,171.75,171.82,171.72,171.81,157215.0,168.996,169.0649,168.9665,169.055,157215.0
2024-08-19 12:50:00,171.81,171.89,171.81,171.84,75102.0,169.055,169.1337,169.055,169.0845,75102.0
2024-08-19 12:55:00,171.83,171.9,171.81,171.86,43403.0,169.0747,169.1436,169.055,169.1042,43403.0
2024-08-19 13:00:00,171.86,171.86,171.82,171.84,32003.0,169.1042,169.1042,169.0649,169.0845,32003.0
2024-08-19 13:05:00,171.84,171.92,171.83,171.9,21573.0,169.0845,169.1632,169.0747,169.1436,21573.0
2024-08-19 13:10:00,171.91,171.91,171.82,171.84,29011.0,169.1534,169.1534,169.0649,169.0845,29011.0
2024-08-19 13:15:00,171.84,171.89,171.82,171.89,43425.0,169.0845,169.1337,169.0649,169.1337,43425.0
2024-08-19 13:20:00,171.89,171.89,171.84,171.84,32539.0,169.1337,169.1337,169.0845,169.0845,32539.0
2024-08-19 13:25:00,171.84,171.85,171.8,171.81,21762.0,169.0845,169.0944,169.0452,169.055,21762.0
2024-08-19 13:30:00,171.8,171.8,171.72,171.78,23255.0,169.0452,169.0452,168.9665,169.0255,23255.0
2024-08-19 13:35:00,171.78,171.84,171.76,171.81,22203.0,169.0255,169.0845,169.0058,169.055,22203.0
2024-08-19 13:40:00,171.82,171.87,171.82,171.84,89709.0,169.0649,169.114,169.0649,169.0845,89709.0
2024-08-19 13:45:00,171.84,171.85,171.81,171.83,26499.0,169.0845,169.0944,169.055,169.0747,26499.0
2024-08-19 13:50:00,171.82,171.83,171.78,171.78,18051.0,169.0649,169.0747,169.0255,169.0255,18051.0
2024-08-19 13:55:00,171.78,171.86,171.77,171.86,23703.0,169.0255,169.1042,169.0157,169.1042,23703.0
2024-08-19 14:00:00,171.85,171.9,171.83,171.86,53593.0,169.0944,169.1436,169.0747,169.1042,53593.0
2024-08-19 14:05:00,171.86,171.87,171.75,171.75,36794.0,169.1042,169.114,168.996,168.996,36794.0
2024-08-19 14:10:00,171.75,171.76,171.72,171.74,20222.0,168.996,169.0058,168.9665,168.9861,20222.0
2024-08-19 14:15:00,171.74,171.76,171.73,171.75,10816.0,168.9861,169.0058,168.9763,168.996,10816.0
2024-08-19 14:20:00,171.75,171.79,171.71,171.78,16458.0,168.996,169.0353,168.9566,169.0255,16458.0
2024-08-19 14:25:00,171.77,171.77,171.72,171.75,20972.0,169.0157,169.0157,168.9665,168.996,20972.0
2024-08-19 14:30:00,171.75,171.79,171.75,171.78,17679.0,168.996,169.0353,168.996,169.0255,17679.0
2024-08-19 14:35:00,171.78,171.83,171.76,171.82,20598.0,169.0255,169.0747,169.0058,169.0649,20598.0
2024-08-19 14:40:00,171.83,172.0,171.82,171.98,23065.0,169.0747,169.242,169.0649,169.2223,23065.0
2024-08-19 14:45:00,171.97,172.0,171.92,171.94,14574.0,169.2124,169.242,169.1632,169.1829,14574.0
2024-08-19 14:50:00,171.94,171.94,171.89,171.92,13796.0,169.1829,169.1829,169.1337,169.1632,13796.0
2024-08-19 14:55:00,171.93,171.93,171.88,171.91,17279.0,169.1731,169.1731,169.1239,169.1534,17279.0
2024-08-19 15:00:00,171.9,171.9,171.79,171.8,13591.0,169.1436,169.1436,169.0353,169.0452,13591.0
2024-08-19 15:05:00,171.8,171.89,171.8,171.85,21705.0,169.0452,169.1337,169.0452,169.0944,21705.0
2024-08-19 15:10:00,171.84,171.87,171.82,171.85,38224.0,169.0845,169.114,169.0649,169.0944,38224.0
2024-08-19 15:15:00,171.84,171.89,171.82,171.89,19207.0,169.0845,169.1337,169.0649,169.1337,19207.0
2024-08-19 15:20:00,171.89,171.91,171.85,171.91,35084.0,169.1337,169.1534,169.0944,169.1534,35084.0
2024-08-19 15:25:00,171.9,171.96,171.87,171.91,40697.0,169.1436,169.2026,169.114,169.1534,40697.0
2024-08-19 15:30:00,171.91,171.92,171.84,171.86,30837.0,169.1534,169.1632,169.0845,169.1042,30837.0
2024-08-19 15:35:00,171.86,171.86,171.78,171.82,34479.0,169.1042,169.1042,169.0255,169.0649,34479.0
2024-08-19 15:40:00,171.83,171.89,171.8,171.88,59536.0,169.0747,169.1337,169.0452,169.1239,59536.0
2024-08-19 15:45:00,171.87,171.93,171.85,171.86,59572.0,169.114,169.1731,169.0944,169.1042,59572.0
2024-08-19 15:50:00,171.86,171.92,171.74,171.91,190635.0,169.1042,169.1632,168.9861,169.1534,190635.0
2024-08-19 15:55:00,171.94,172.12,171.89,172.09,174044.0,169.1829,169.36,169.1337,169.3305,174044.0
2024-08-20 09:30:00,171.91,172.11,171.91,172.0,164037.0,169.1534,169.3502,169.1534,169.242,164037.0
2024-08-20 09:35:00,172.02,172.04,171.92,171.98,57513.0,169.2616,169.2813,169.1632,169.2223,57513.0
2024-08-20 09:40:00,171.97,172.19,171.97,172.14,40384.0,169.2124,169.4289,169.2124,169.3797,40384.0
2024-08-20 09:45:00,172.13,172.17,171.93,172.06,75151.0,169.3699,169.4092,169.1731,169.301,75151.0
2024-08-20 09:50:00,172.07,172.13,171.94,172.01,39875.0,169.3108,169.3699,169.1829,169.2518,39875.0
2024-08-20 09:55:00,171.99,172.12,171.9,171.98,30018.0,169.2321,169.36,169.1436,169.2223,30018.0
2024-08-20 10:00:00,171.97,172.06,171.97,171.98,27165.0,169.2124,169.301,169.2124,169.2223,27165.0
2024-08-20 10:05:00,171.96,172.04,171.95,171.97,34347.0,169.2026,169.2813,169.1928,169.2124,34347.0
2024-08-20 10:10:00,171.94,171.94,171.74,171.81,36155.0,169.1829,169.1829,168.9861,169.055,36155.0
2024-08-20 10:15:00,171.81,171.82,171.69,171.7,30608.0,169.055,169.0649,168.9369,168.9468,30608.0
2024-08-20 10:20:00,171.67,171.69,171.58,171.62,32659.0,168.9173,168.9369,168.8287,168.8681,32659.0
2024-08-20 10:25:00,171.64,171.74,171.64,171.71,25014.0,168.8877,168.9861,168.8877,168.9566,25014.0
2024-08-20 10:30:00,171.71,171.79,171.66,171.75,17169.0,168.9566,169.0353,168.9074,168.996,17169.0
2024-08-20 10:35:00,171.74,171.77,171.66,171.71,18098.0,168.9861,169.0157,168.9074,168.9566,18098.0
2024-08-20 10:40:00,171.71,171.76,171.6,171.6,48276.0,168.9566,169.0058,168.8484,168.8484,48276.0
2024-08-20 10:45:00,171.59,171.7,171.59,171.67,28248.0,168.8385,168.9468,168.8385,168.9173,28248.0
2024-08-20 10:50:00,171.63,171.65,171.58,171.6,47851.0,168.8779,168.8976,168.8287,168.8484,47851.0
2024-08-20 10:55:00,171.61,171.64,171.51,171.52,19456.0,168.8582,168.8877,168.7598,168.7697,19456.0
2024-08-20 11:00:00,171.53,171.53,171.47,171.48,8337.0,168.7795,168.7795,168.7205,168.7303,8337.0
2024-08-20 11:05:00,171.47,171.58,171.46,171.55,17507.0,168.7205,168.8287,168.7106,168.7992,17507.0
2024-08-20 11:10:00,171.54,171.54,171.41,171.42,42907.0,168.7893,168.7893,168.6614,168.6713,42907.0
2024-08-20 11:15:00,171.41,171.46,171.38,171.44,39734.0,168.6614,168.7106,168.6319,168.6909,39734.0
2024-08-20 11:20:00,171.45,171.51,171.42,171.44,38276.0,168.7008,168.7598,168.6713,168.6909,38276.0
2024-08-20 11:25:00,171.44,171.45,171.33,171.36,32067.0,168.6909,168.7008,168.5827,168.6122,32067.0
2024-08-20 11:30:00,171.36,171.41,171.34,171.39,32164.0,168.6122,168.6614,168.5925,168.6417,32164.0
2024-08-20 11:35:00,171.38,171.46,171.33,171.43,24423.0,168.6319,168.7106,168.5827,168.6811,24423.0
2024-08-20 11:40:00,171.43,171.45,171.33,171.39,27792.0,168.6811,168.7008,168.5827,168.6417,27792.0
2024-08-20 11:45:00,171.38,171.4,171.32,171.37,43646.0,168.6319,168.6516,168.5729,168.6221,43646.0
2024-08-20 11:50:00,171.37,171.5,171.34,171.5,26836.0,168.6221,168.75,168.5925,168.75,26836.0
2024-08-20 11:55:00,171.48,171.66,171.46,171.63,64885.0,168.7303,168.9074,168.7106,168.8779,64885.0
2024-08-20 12:00:00,171.63,171.65,171.53,171.58,62959.0,168.8779,168.8976,168.7795,168.8287,62959.0
2024-08-20 12:05:00,171.57,171.61,171.54,171.6,26645.0,168.8189,168.8582,168.7893,168.8484,26645.0
2024-08-20 12:10:00,171.61,171.62,171.51,171.53,43743.0,168.8582,168.8681,168.7598,168.7795,43743.0
2024-08-20 12:15:00,171.53,171.54,171.4,171.4,93238.0,168.7795,168.7893,168.6516,168.6516,93238.0
2024-08-20 12:20:00,171.4,171.45,171.36,171.4,34538.0,168.6516,168.7008,168.6122,168.6516,34538.0
2024-08-20 12:25:00,171.4,171.47,171.39,171.47,18116.0,168.6516,168.7205,168.6417,168.7205,18116.0
2024-08-20 12:30:00,171.46,171.46,171.38,171.42,33055.0,168.7106,168.7106,168.6319,168.6713,33055.0
2024-08-20 12:35:00,171.42,171.5,171.39,171.5,43289.0,168.6713,168.75,168.6417,168.75,43289.0
2024-08-20 12:40:00,171.49,171.5,171.41,171.44,25816.0,168.7401,168.75,168.6614,168.6909,25816.0
2024-08-20 12:45:00,171.43,171.47,171.38,171.47,33382.0,168.6811,168.7205,168.6319,168.7205,33382.0
2024-08-20 12:50:00,171.47,171.49,171.38,171.42,29335.0,168.7205,168.7401,168.6319,168.6713,29335.0
2024-08-20 12:55:00,171.42,171.44,171.36,171.37,39583.0,168.6713,168.6909,168.6122,168.6221,39583.0
2024-08-20 13:00:00,171.36,171.36,171.2,171.23,37464.0,168.6122,168.6122,168.4548,168.4843,37464.0
2024-08-20 13:05:00,171.22,171.38,171.17,171.38,51734.0,168.4745,168.6319,168.4253,168.6319,51734.0
2024-08-20 13:10:00,171.37,171.38,171.28,171.29,73415.0,168.6221,168.6319,168.5335,168.5433,73415.0
2024-08-20 13:15:00,171.3,171.35,171.28,171.34,17983.0,168.5532,168.6024,168.5335,168.5925,17983.0
2024-08-20 13:20:00,171.34,171.35,171.27,171.29,58873.0,168.5925,168.6024,168.5237,168.5433,58873.0
2024-08-20 13:25:00,171.28,171.35,171.26,171.3,19909.0,168.5335,168.6024,168.5138,168.5532,19909.0
2024-08-20 13:30:00,171.3,171.31,171.25,171.28,30151.0,168.5532,168.563,168.504,168.5335,30151.0
2024-08-20 13:35:00,171.28,171.28,171.19,171.24,26157.0,168.5335,168.5335,168.445,168.4942,26157.0
2024-08-20 13:40:00,171.24,171.28,171.21,171.28,28186.0,168.4942,168.5335,168.4646,168.5335,28186.0
2024-08-20 13:45:00,171.27,171.34,171.25,171.3,27401.0,168.5237,168.5925,168.504,168.5532,27401.0
2024-08-20 13:50:00,171.3,171.33,171.27,171.31,43535.0,168.5532,168.5827,168.5237,168.563,43535.0
2024-08-20 13:55:00,171.31,171.32,171.25,171.28,33030.0,168.563,168.5729,168.504,168.5335,33030.0
2024-08-20 14:00:00,171.27,171.35,171.26,171.34,34293.0,168.5237,168.6024,168.5138,168.5925,34293.0
2024-08-20 14:05:00,171.34,171.44,171.32,171.42,32784.0,168.5925,168.6909,168.5729,168.6713,32784.0
2024-08-20 14:10:00,171.41,171.53,171.4,171.5,76143.0,168.6614,168.7795,168.6516,168.75,76143.0
2024-08-20 14:15:00,171.5,171.6,171.5,171.6,53811.0,168.75,168.8484,168.75,168.8484,53811.0
2024-08-20 14:20:00,171.6,171.69,171.58,171.67,42705.0,168.8484,168.9369,168.8287,168.9173,42705.0
2024-08-20 14:25:00,171.67,171.67,171.61,171.64,33757.0,168.9173,168.9173,168.8582,168.8877,33757.0
2024-08-20 14:30:00,171.64,171.64,171.58,171.59,34137.0,168.8877,168.8877,168.8287,168.8385,34137.0
2024-08-20 14:35:00,171.59,171.64,171.58,171.63,25516.0,168.8385,168.8877,168.8287,168.8779,25516.0
2024-08-20 14:40:00,171.63,171.63,171.56,171.56,37518.0,168.8779,168.8779,168.809,168.809,37518.0
2024-08-20 14:45:00,171.56,171.62,171.53,171.61,32074.0,168.809,168.8681,168.7795,168.8582,32074.0
2024-08-20 14:50:00,171.62,171.63,171.53,171.59,47054.0,168.8681,168.8779,168.7795,168.8385,47054.0
2024-08-20 14:55:00,171.59,171.59,171.53,171.55,32884.0,168.8385,168.8385,168.7795,168.7992,32884.0
2024-08-20 15:00:00,171.54,171.56,171.52,171.55,53018.0,168.7893,168.809,168.7697,168.7992,53018.0
2024-08-20 15:05:00,171.55,171.6,171.54,171.55,36836.0,168.7992,168.8484,168.7893,168.7992,36836.0
2024-08-20 15:10:00,171.55,171.59,171.52,171.52,47676.0,168.7992,168.8385,168.7697,168.7697,47676.0
2024-08-20 15:15:00,171.52,171.54,171.48,171.53,41423.0,168.7697,168.7893,168.7303,168.7795,41423.0
2024-08-20 15:20:00,171.53,171.55,171.47,171.5,82576.0,168.7795,168.7992,168.7205,168.75,82576.0
2024-08-20 15:25:00,171.51,171.53,171.48,171.49,40705.0,168.7598,168.7795,168.7303,168.7401,40705.0
2024-08-20 15:30:00,171.48,171.51,171.44,171.5,55176.0,168.7303,168.7598,168.6909,168.75,55176.0
2024-08-20 15:35:00,171.5,171.51,171.42,171.45,49798.0,168.75,168.7598,168.6713,168.7008,49798.0
2024-08-20 15:40:00,171.44,171.46,171.36,171.36,45762.0,168.6909,168.7106,168.6122,168.6122,45762.0
2024-08-20 15:45:00,171.36,171.47,171.36,171.47,75588.0,168.6122,168.7205,168.6122,168.7205,75588.0
2024-08-20 15:50:00,171.47,171.54,171.3,171.35,112184.0,168.7205,168.7893,168.5532,168.6024,112184.0
2024-08-20 15:55:00,171.34,171.4,171.32,171.39,235912.0,168.5925,168.6516,168.5729,168.6417,235912.0
2024-08-21 09:30:00,172.09,172.28,172.02,172.06,161795.0,169.3305,169.5175,169.2616,169.301,161795.0
2024-08-21 09:35:00,172.08,172.13,172.04,172.12,47231.0,169.3207,169.3699,169.2813,169.36,47231.0
2024-08-21 09:40:00,172.1,172.13,171.93,172.12,61870.0,169.3404,169.3699,169.1731,169.36,61870.0
2024-08-21 09:45:00,172.11,172.17,172.04,172.07,86652.0,169.3502,169.4092,169.2813,169.3108,86652.0
2024-08-21 09:50:00,172.06,172.14,172.02,172.03,42830.0,169.301,169.3797,169.2616,169.2715,42830.0
2024-08-21 09:55:00,172.03,172.19,172.03,172.14,51946.0,169.2715,169.4289,169.2715,169.3797,51946.0
2024-08-21 10:00:00,172.12,172.21,171.98,171.98,65651.0,169.36,169.4486,169.2223,169.2223,65651.0
2024-08-21 10:05:00,171.98,172.01,171.9,171.95,82917.0,169.2223,169.2518,169.1436,169.1928,82917.0
2024-08-21 10:10:00,171.95,172.0,171.67,171.73,44573.0,169.1928,169.242,168.9173,168.9763,44573.0
2024-08-21 10:15:00,171.71,171.92,171.66,171.91,31431.0,168.9566,169.1632,168.9074,169.1534,31431.0
2024-08-21 10:20:00,171.9,172.0,171.87,171.98,32290.0,169.1436,169.242,169.114,169.2223,32290.0
2024-08-21 10:25:00,171.97,172.14,171.97,172.1,34263.0,169.2124,169.3797,169.2124,169.3404,34263.0
2024-08-21 10:30:00,172.11,172.17,171.98,172.16,43424.0,169.3502,169.4092,169.2223,169.3994,43424.0
2024-08-21 10:35:00,172.16,172.42,172.14,172.36,60789.0,169.3994,169.6552,169.3797,169.5962,60789.0
2024-08-21 10:40:00,172.37,172.57,172.35,172.5,57344.0,169.606,169.8028,169.5864,169.7339,57344.0
2024-08-21 10:45:00,172.5,172.52,172.19,172.19,55866.0,169.7339,169.7536,169.4289,169.4289,55866.0
2024-08-21 10:50:00,172.19,172.2,171.83,171.84,94598.0,169.4289,169.4388,169.0747,169.0845,94598.0
2024-08-21 10:55:00,171.85,172.04,171.85,171.98,52645.0,169.0944,169.2813,169.0944,169.2223,52645.0
2024-08-21 11:00:00,171.95,171.97,171.83,171.97,40034.0,169.1928,169.2124,169.0747,169.2124,40034.0
2024-08-21 11:05:00,171.99,172.06,171.99,172.05,26696.0,169.2321,169.301,169.2321,169.2912,26696.0
2024-08-21 11:10:00,172.05,172.24,172.05,172.23,59639.0,169.2912,169.4781,169.2912,169.4683,59639.0
2024-08-21 11:15:00,172.22,172.33,172.2,172.25,52363.0,169.4584,169.5667,169.4388,169.488,52363.0
2024-08-21 11:20:00,172.26,172.3,172.22,172.25,40453.0,169.4978,169.5372,169.4584,169.488,40453.0
2024-08-21 11:25:00,172.26,172.3,172.23,172.27,46447.0,169.4978,169.5372,169.4683,169.5076,46447.0
2024-08-21 11:30:00,172.25,172.3,172.19,172.24,28654.0,169.488,169.5372,169.4289,169.4781,28654.0
2024-08-21 11:35:00,172.25,172.37,172.25,172.3,73106.0,169.488,169.606,169.488,169.5372,73106.0
2024-08-21 11:40:00,172.31,172.37,172.28,172.31,41380.0,169.547,169.606,169.5175,169.547,41380.0
2024-08-21 11:45:00,172.31,172.33,172.08,172.09,48494.0,169.547,169.5667,169.3207,169.3305,48494.0
2024-08-21 11:50:00,172.08,172.12,172.04,172.09,32937.0,169.3207,169.36,169.2813,169.3305,32937.0
2024-08-21 11:55:00,172.09,172.09,171.99,172.04,71525.0,169.3305,169.3305,169.2321,169.2813,71525.0
2024-08-21 12:00:00,172.02,172.03,171.87,171.94,30207.0,169.2616,169.2715,169.114,169.1829,30207.0
2024-08-21 12:05:00,171.96,172.08,171.95,172.03,36816.0,169.2026,169.3207,169.1928,169.2715,36816.0
2024-08-21 12:10:00,172.04,172.1,172.02,172.05,33161.0,169.2813,169.3404,169.2616,169.2912,33161.0
2024-08-21 12:15:00,172.04,172.09,172.02,172.09,30277.0,169.2813,169.3305,169.2616,169.3305,30277.0
2024-08-21 12:20:00,172.09,172.22,172.09,172.18,51434.0,169.3305,169.4584,169.3305,169.4191,51434.0
2024-08-21 12:25:00,172.18,172.21,172.15,172.19,44339.0,169.4191,169.4486,169.3896,169.4289,44339.0
2024-08-21 12:30:00,172.18,172.23,172.14,172.22,54224.0,169.4191,169.4683,169.3797,169.4584,54224.0
2024-08-21 12:35:00,172.23,172.3,172.23,172.25,51520.0,169.4683,169.5372,169.4683,169.488,51520.0
2024-08-21 12:40:00,172.27,172.34,172.25,172.33,20405.0,169.5076,169.5765,169.488,169.5667,20405.0
2024-08-21 12:45:00,172.31,172.36,172.3,172.34,30297.0,169.547,169.5962,169.5372,169.5765,30297.0
2024-08-21 12:50:00,172.34,172.38,172.3,172.38,26139.0,169.5765,169.6159,169.5372,169.6159,26139.0
2024-08-21 12:55:00,172.38,172.47,172.36,172.42,34035.0,169.6159,169.7044,169.5962,169.6552,34035.0
2024-08-21 13:00:00,172.43,172.48,172.4,172.46,20965.0,169.6651,169.7143,169.6356,169.6946,20965.0
2024-08-21 13:05:00,172.46,172.46,172.39,172.42,21205.0,169.6946,169.6946,169.6257,169.6552,21205.0
2024-08-21 13:10:00,172.41,172.47,172.37,172.39,23809.0,169.6454,169.7044,169.606,169.6257,23809.0
2024-08-21 13:15:00,172.39,172.45,172.38,172.43,27906.0,169.6257,169.6847,169.6159,169.6651,27906.0
2024-08-21 13:20:00,172.45,172.47,172.39,172.39,59671.0,169.6847,169.7044,169.6257,169.6257,59671.0
2024-08-21 13:25:00,172.39,172.43,172.39,172.42,21572.0,169.6257,169.6651,169.6257,169.6552,21572.0
2024-08-21 13:30:00,172.41,172.47,172.41,172.45,33490.0,169.6454,169.7044,169.6454,169.6847,33490.0
2024-08-21 13:35:00,172.45,172.46,172.4,172.46,24000.0,169.6847,169.6946,169.6356,169.6946,24000.0
2024-08-21 13:40:00,172.45,172.45,172.35,172.4,32886.0,169.6847,169.6847,169.5864,169.6356,32886.0
2024-08-21 13:45:00,172.4,172.5,172.4,172.47,27409.0,169.6356,169.7339,169.6356,169.7044,27409.0
2024-08-21 13:50:00,172.47,172.51,172.45,172.47,29457.0,169.7044,169.7438,169.6847,169.7044,29457.0
2024-08-21 13:55:00,172.48,172.49,172.4,172.43,29174.0,169.7143,169.7241,169.6356,169.6651,29174.0
2024-08-21 14:00:00,172.43,172.59,172.39,172.47,58810.0,169.6651,169.8225,169.6257,169.7044,58810.0
2024-08-21 14:05:00,172.47,172.48,172.37,172.44,29117.0,169.7044,169.7143,169.606,169.6749,29117.0
2024-08-21 14:10:00,172.45,172.49,172.41,172.47,27641.0,169.6847,169.7241,169.6454,169.7044,27641.0
2024-08-21 14:15:00,172.47,172.53,172.43,172.5,34386.0,169.7044,169.7635,169.6651,169.7339,34386.0
2024-08-21 14:20:00,172.49,172.52,172.45,172.52,22476.0,169.7241,169.7536,169.6847,169.7536,22476.0
2024-08-21 14:25:00,172.52,172.63,172.51,172.63,37081.0,169.7536,169.8619,169.7438,169.8619,37081.0
2024-08-21 14:30:00,172.63,172.76,172.62,172.73,37245.0,169.8619,169.9898,169.852,169.9603,37245.0
2024-08-21 14:35:00,172.71,172.71,172.48,172.56,47109.0,169.9406,169.9406,169.7143,169.793,47109.0
2024-08-21 14:40:00,172.57,172.58,172.5,172.56,41342.0,169.8028,169.8127,169.7339,169.793,41342.0
2024-08-21 14:45:00,172.56,172.59,172.49,172.58,82873.0,169.793,169.8225,169.7241,169.8127,82873.0
2024-08-21 14:50:00,172.58,172.65,172.56,172.64,31259.0,169.8127,169.8815,169.793,169.8717,31259.0
2024-08-21 14:55:00,172.63,172.64,172.55,172.6,30571.0,169.8619,169.8717,169.7831,169.8323,30571.0
2024-08-21 15:00:00,172.59,172.63,172.45,172.5,35683.0,169.8225,169.8619,169.6847,169.7339,35683.0
2024-08-21 15:05:00,172.5,172.53,172.35,172.42,42871.0,169.7339,169.7635,169.5864,169.6552,42871.0
2024-08-21 15:10:00,172.43,172.51,172.42,172.46,53829.0,169.6651,169.7438,169.6552,169.6946,53829.0
2024-08-21 15:15:00,172.45,172.47,172.4,172.41,29308.0,169.6847,169.7044,169.6356,169.6454,29308.0
2024-08-21 15:20:00,172.39,172.41,172.23,172.32,71373.0,169.6257,169.6454,169.4683,169.5568,71373.0
2024-08-21 15:25:00,172.31,172.48,172.3,172.44,54132.0,169.547,169.7143,169.5372,169.6749,54132.0
2024-08-21 15:30:00,172.44,172.46,172.34,172.46,66835.0,169.6749,169.6946,169.5765,169.6946,66835.0
2024-08-21 15:35:00,172.46,172.53,172.42,172.51,82902.0,169.6946,169.7635,169.6552,169.7438,82902.0
2024-08-21 15:40:00,172.52,172.54,172.45,172.47,93980.0,169.7536,169.7733,169.6847,169.7044,93980.0
2024-08-21 15:45:00,172.47,172.5,172.4,172.49,76057.0,169.7044,169.7339,169.6356,169.7241,76057.0
2024-08-21 15:50:00,172.49,172.6,172.38,172.56,85342.0,169.7241,169.8323,169.6159,169.793,85342.0
2024-08-21 15:55:00,172.58,172.76,172.57,172.62,187777.0,169.8127,169.9898,169.8028,169.852,187777.0
2024-08-22 09:30:00,173.0,173.04,172.78,172.94,109724.0,170.2259,170.2653,170.0095,170.1669,109724.0
2024-08-22 09:35:00,172.91,173.04,172.89,173.0,34015.0,170.1374,170.2653,170.1177,170.2259,34015.0
2024-08-22 09:40:00,173.0,173.13,173.0,173.08,74692.0,170.2259,170.3538,170.2259,170.3046,74692.0
2024-08-22 09:45:00,173.09,173.21,172.47,172.51,63972.0,170.3145,170.4326,169.7044,169.7438,63972.0
2024-08-22 09:50:00,172.5,172.5,172.33,172.48,24493.0,169.7339,169.7339,169.5667,169.7143,24493.0
2024-08-22 09:55:00,172.47,172.59,172.4,172.53,75790.0,169.7044,169.8225,169.6356,169.7635,75790.0
2024-08-22 10:00:00,172.54,172.56,172.46,172.51,14960.0,169.7733,169.793,169.6946,169.7438,14960.0
2024-08-22 10:05:00,172.53,172.53,172.3,172.32,15735.0,169.7635,169.7635,169.5372,169.5568,15735.0
2024-08-22 10:10:00,172.33,172.34,172.2,172.33,27236.0,169.5667,169.5765,169.4388,169.5667,27236.0
2024-08-22 10:15:00,172.3,172.4,172.27,172.33,48967.0,169.5372,169.6356,169.5076,169.5667,48967.0
2024-08-22 10:20:00,172.34,172.39,172.32,172.39,12817.0,169.5765,169.6257,169.5568,169.6257,12817.0
2024-08-22 10:25:00,172.4,172.49,172.35,172.42,54761.0,169.6356,169.7241,169.5864,169.6552,54761.0
2024-08-22 10:30:00,172.42,172.44,172.29,172.43,20668.0,169.6552,169.6749,169.5273,169.6651,20668.0
2024-08-22 10:35:00,172.44,172.55,172.44,172.52,35235.0,169.6749,169.7831,169.6749,169.7536,35235.0
2024-08-22 10:40:00,172.52,172.58,172.5,172.51,18689.0,169.7536,169.8127,169.7339,169.7438,18689.0
2024-08-22 10:45:00,172.52,172.59,172.48,172.49,48805.0,169.7536,169.8225,169.7143,169.7241,48805.0
2024-08-22 10:50:00,172.5,172.66,172.5,172.65,47384.0,169.7339,169.8914,169.7339,169.8815,47384.0
2024-08-22 10:55:00,172.65,172.65,172.52,172.52,54890.0,169.8815,169.8815,169.7536,169.7536,54890.0
2024-08-22 11:00:00,172.56,172.67,172.54,172.59,27750.0,169.793,169.9012,169.7733,169.8225,27750.0
2024-08-22 11:05:00,172.59,172.64,172.4,172.44,38782.0,169.8225,169.8717,169.6356,169.6749,38782.0
2024-08-22 11:10:00,172.44,172.48,172.39,172.42,16533.0,169.6749,169.7143,169.6257,169.6552,16533.0
2024-08-22 11:15:00,172.4,172.4,172.19,172.19,12607.0,169.6356,169.6356,169.4289,169.4289,12607.0
2024-08-22 11:20:00,172.2,172.22,172.09,172.21,33477.0,169.4388,169.4584,169.3305,169.4486,33477.0
2024-08-22 11:25:00,172.21,172.33,172.18,172.28,12367.0,169.4486,169.5667,169.4191,169.5175,12367.0
2024-08-22 11:30:00,172.29,172.41,172.27,172.41,13106.0,169.5273,169.6454,169.5076,169.6454,13106.0
2024-08-22 11:35:00,172.41,172.45,172.39,172.41,12255.0,169.6454,169.6847,169.6257,169.6454,12255.0
2024-08-22 11:40:00,172.41,172.46,172.23,172.31,30121.0,169.6454,169.6946,169.4683,169.547,30121.0
2024-08-22 11:45:00,172.31,172.38,172.16,172.18,38652.0,169.547,169.6159,169.3994,169.4191,38652.0
2024-08-22 11:50:00,172.2,172.28,172.17,172.19,21351.0,169.4388,169.5175,169.4092,169.4289,21351.0
2024-08-22 11:55:00,172.2,172.3,172.16,172.2,40644.0,169.4388,169.5372,169.3994,169.4388,40644.0
2024-08-22 12:00:00,172.21,172.36,172.2,172.36,28250.0,169.4486,169.5962,169.4388,169.5962,28250.0
2024-08-22 12:05:00,172.35,172.42,172.31,172.38,11136.0,169.5864,169.6552,169.547,169.6159,11136.0
2024-08-22 12:10:00,172.44,172.44,172.33,172.36,14657.0,169.6749,169.6749,169.5667,169.5962,14657.0
2024-08-22 12:15:00,172.39,172.43,172.35,172.43,5732.0,169.6257,169.6651,169.5864,169.6651,5732.0
2024-08-22 12:20:00,172.46,172.57,172.46,172.54,13228.0,169.6946,169.8028,169.6946,169.7733,13228.0
2024-08-22 12:25:00,172.56,172.67,172.56,172.61,12132.0,169.793,169.9012,169.793,169.8422,12132.0
2024-08-22 12:30:00,172.61,172.71,172.6,172.68,35858.0,169.8422,169.9406,169.8323,169.9111,35858.0
2024-08-22 12:35:00,172.69,172.73,172.67,172.69,6525.0,169.9209,169.9603,169.9012,169.9209,6525.0
2024-08-22 12:40:00,172.68,172.75,172.65,172.66,8691.0,169.9111,169.9799,169.8815,169.8914,8691.0
2024-08-22 12:45:00,172.65,172.66,172.52,172.55,13269.0,169.8815,169.8914,169.7536,169.7831,13269.0
2024-08-22 12:50:00,172.55,172.56,172.23,172.23,16277.0,169.7831,169.793,169.4683,169.4683,16277.0
2024-08-22 12:55:00,172.22,172.23,172.14,172.19,14037.0,169.4584,169.4683,169.3797,169.4289,14037.0
2024-08-22 13:00:00,172.19,172.2,172.05,172.13,10365.0,169.4289,169.4388,169.2912,169.3699,10365.0
2024-08-22 13:05:00,172.13,172.19,172.04,172.17,29168.0,169.3699,169.4289,169.2813,169.4092,29168.0
2024-08-22 13:10:00,172.17,172.42,172.16,172.19,8072.0,169.4092,169.6552,169.3994,169.4289,8072.0
2024-08-22 13:15:00,172.22,172.34,172.21,172.3,11047.0,169.4584,169.5765,169.4486,169.5372,11047.0
2024-08-22 13:20:00,172.3,172.33,172.23,172.29,21221.0,169.5372,169.5667,169.4683,169.5273,21221.0
2024-08-22 13:25:00,172.27,172.27,172.13,172.14,33255.0,169.5076,169.5076,169.3699,169.3797,33255.0
2024-08-22 13:30:00,172.12,172.12,171.85,171.98,51045.0,169.36,169.36,169.0944,169.2223,51045.0
2024-08-22 13:35:00,171.97,172.19,171.95,172.15,41393.0,169.2124,169.4289,169.1928,169.3896,41393.0
2024-08-22 13:40:00,172.15,172.23,172.08,172.16,32034.0,169.3896,169.4683,169.3207,169.3994,32034.0
2024-08-22 13:45:00,172.16,172.19,172.06,172.07,31883.0,169.3994,169.4289,169.301,169.3108,31883.0
2024-08-22 13:50:00,172.06,172.13,171.86,171.88,32161.0,169.301,169.3699,169.1042,169.1239,32161.0
2024-08-22 13:55:00,171.91,171.91,171.8,171.83,17270.0,169.1534,169.1534,169.0452,169.0747,17270.0
2024-08-22 14:00:00,171.84,171.9,171.8,171.86,37345.0,169.0845,169.1436,169.0452,169.1042,37345.0
2024-08-22 14:05:00,171.85,172.05,171.85,172.03,13865.0,169.0944,169.2912,169.0944,169.2715,13865.0
2024-08-22 14:10:00,172.1,172.14,172.0,172.14,107818.0,169.3404,169.3797,169.242,169.3797,107818.0
2024-08-22 14:15:00,172.19,172.29,172.13,172.28,73499.0,169.4289,169.5273,169.3699,169.5175,73499.0
2024-08-22 14:20:00,172.28,172.29,172.16,172.18,13798.0,169.5175,169.5273,169.3994,169.4191,13798.0
2024-08-22 14:25:00,172.19,172.26,172.13,172.25,25278.0,169.4289,169.4978,169.3699,169.488,25278.0
2024-08-22 14:30:00,172.24,172.28,172.15,172.22,15329.0,169.4781,169.5175,169.3896,169.4584,15329.0
2024-08-22 14:35:00,172.23,172.24,172.18,172.2,13478.0,169.4683,169.4781,169.4191,169.4388,13478.0
2024-08-22 14:40:00,172.2,172.25,172.16,172.21,22531.0,169.4388,169.488,169.3994,169.4486,22531.0
2024-08-22 14:45:00,172.21,172.32,172.2,172.21,73433.0,169.4486,169.5568,169.4388,169.4486,73433.0
2024-08-22 14:50:00,172.22,172.27,172.18,172.2,49576.0,169.4584,169.5076,169.4191,169.4388,49576.0
2024-08-22 14:55:00,172.21,172.25,172.07,172.09,15304.0,169.4486,169.488,169.3108,169.3305,15304.0
2024-08-22 15:00:00,172.12,172.33,172.09,172.3,17350.0,169.36,169.5667,169.3305,169.5372,17350.0
2024-08-22 15:05:00,172.27,172.29,172.2,172.25,28468.0,169.5076,169.5273,169.4388,169.488,28468.0
2024-08-22 15:10:00,172.26,172.36,172.23,172.33,37564.0,169.4978,169.5962,169.4683,169.5667,37564.0
2024-08-22 15:15:00,172.34,172.41,172.25,172.3,40497.0,169.5765,169.6454,169.488,169.5372,40497.0
2024-08-22 15:20:00,172.3,172.3,172.09,172.11,59930.0,169.5372,169.5372,169.3305,169.3502,59930.0
2024-08-22 15:25:00,172.12,172.19,172.1,172.16,185841.0,169.36,169.4289,169.3404,169.3994,185841.0
2024-08-22 15:30:00,172.19,172.25,172.15,172.16,131944.0,169.4289,169.488,169.3896,169.3994,131944.0
2024-08-22 15:35:00,172.17,172.22,172.12,172.15,142788.0,169.4092,169.4584,169.36,169.3896,142788.0
2024-08-22 15:40:00,172.16,172.18,172.09,172.13,147964.0,169.3994,169.4191,169.3305,169.3699,147964.0
2024-08-22 15:45:00,172.12,172.21,172.08,172.2,110045.0,169.36,169.4486,169.3207,169.4388,110045.0
2024-08-22 15:50:00,172.2,172.28,171.81,171.94,76504.0,169.4388,169.5175,169.055,169.1829,76504.0
2024-08-22 15:55:00,171.96,172.23,171.9,172.23,152383.0,169.2026,169.4683,169.1436,169.4683,152383.0
2024-08-23 09:30:00,173.0,173.17,172.89,173.04,179650.0,170.2259,170.3932,170.1177,170.2653,179650.0
2024-08-23 09:35:00,173.05,173.19,173.04,173.06,102989.0,170.2751,170.4129,170.2653,170.285,102989.0
2024-08-23 09:40:00,173.08,173.1,172.98,172.99,32192.0,170.3046,170.3243,170.2062,170.2161,32192.0
2024-08-23 09:45:00,172.98,173.06,172.88,172.92,46965.0,170.2062,170.285,170.1079,170.1472,46965.0
2024-08-23 09:50:00,172.92,172.92,172.66,172.84,100586.0,170.1472,170.1472,169.8914,170.0685,100586.0
2024-08-23 09:55:00,172.84,172.93,172.83,172.9,49870.0,170.0685,170.1571,170.0587,170.1275,49870.0
2024-08-23 10:00:00,172.92,173.62,172.92,173.59,280691.0,170.1472,170.836,170.1472,170.8065,280691.0
2024-08-23 10:05:00,173.57,173.7,173.38,173.68,122369.0,170.7868,170.9147,170.5998,170.895,122369.0
2024-08-23 10:10:00,173.7,174.02,173.68,173.88,95711.0,170.9147,171.2296,170.895,171.0918,95711.0
2024-08-23 10:15:00,173.9,173.99,173.42,173.51,95391.0,171.1115,171.2001,170.6392,170.7278,95391.0
2024-08-23 10:20:00,173.53,173.94,173.47,173.89,60187.0,170.7474,171.1509,170.6884,171.1017,60187.0
2024-08-23 10:25:00,173.95,174.04,173.77,173.95,61036.0,171.1607,171.2493,170.9836,171.1607,61036.0
2024-08-23 10:30:00,173.96,174.03,173.8,173.82,284195.0,171.1705,171.2394,171.0131,171.0328,284195.0
2024-08-23 10:35:00,173.81,173.85,173.71,173.78,109180.0,171.0229,171.0623,170.9245,170.9934,109180.0
2024-08-23 10:40:00,173.78,174.0,173.67,173.97,82999.0,170.9934,171.2099,170.8852,171.1804,82999.0
2024-08-23 10:45:00,174.0,174.0,173.38,173.48,91140.0,171.2099,171.2099,170.5998,170.6982,91140.0
2024-08-23 10:50:00,173.5,173.69,173.35,173.69,56243.0,170.7179,170.9049,170.5703,170.9049,56243.0
2024-08-23 10:55:00,173.68,173.94,173.66,173.92,75626.0,170.895,171.1509,170.8753,171.1312,75626.0
2024-08-23 11:00:00,173.9,173.95,173.74,173.94,42170.0,171.1115,171.1607,170.9541,171.1509,42170.0
2024-08-23 11:05:00,173.93,174.12,173.91,174.08,45968.0,171.141,171.328,171.1213,171.2886,45968.0
2024-08-23 11:10:00,174.08,174.2,173.86,174.18,36526.0,171.2886,171.4067,171.0721,171.387,36526.0
2024-08-23 11:15:00,174.23,174.48,174.2,174.41,83789.0,171.4362,171.6822,171.4067,171.6133,83789.0
2024-08-23 11:20:00,174.42,174.43,174.25,174.35,56065.0,171.6232,171.633,171.4559,171.5543,56065.0
2024-08-23 11:25:00,174.36,174.43,174.26,174.34,64606.0,171.5641,171.633,171.4657,171.5444,64606.0
2024-08-23 11:30:00,174.37,174.47,174.34,174.39,63714.0,171.574,171.6724,171.5444,171.5936,63714.0
2024-08-23 11:35:00,174.4,174.49,174.38,174.4,70666.0,171.6035,171.692,171.5838,171.6035,70666.0
2024-08-23 11:40:00,174.42,174.52,174.17,174.22,59981.0,171.6232,171.7216,171.3772,171.4264,59981.0
2024-08-23 11:45:00,174.21,174.21,174.02,174.17,60737.0,171.4165,171.4165,171.2296,171.3772,60737.0
2024-08-23 11:50:00,174.14,174.16,173.94,174.02,47503.0,171.3476,171.3673,171.1509,171.2296,47503.0
2024-08-23 11:55:00,174.02,174.1,173.82,173.82,102613.0,171.2296,171.3083,171.0328,171.0328,102613.0
2024-08-23 12:00:00,173.82,173.84,173.54,173.65,57426.0,171.0328,171.0525,170.7573,170.8655,57426.0
2024-08-23 12:05:00,173.67,173.7,173.43,173.68,88195.0,170.8852,170.9147,170.649,170.895,88195.0
2024-08-23 12:10:00,173.69,173.74,173.52,173.58,55576.0,170.9049,170.9541,170.7376,170.7966,55576.0
2024-08-23 12:15:00,173.59,173.69,173.48,173.65,68198.0,170.8065,170.9049,170.6982,170.8655,68198.0
2024-08-23 12:20:00,173.67,173.68,173.56,173.56,62786.0,170.8852,170.895,170.7769,170.7769,62786.0
2024-08-23 12:25:00,173.56,173.58,173.41,173.52,63997.0,170.7769,170.7966,170.6294,170.7376,63997.0
2024-08-23 12:30:00,173.53,173.68,173.51,173.65,65703.0,170.7474,170.895,170.7278,170.8655,65703.0
2024-08-23 12:35:00,173.65,173.78,173.64,173.66,52397.0,170.8655,170.9934,170.8557,170.8753,52397.0
2024-08-23 12:40:00,173.67,173.68,173.29,173.34,78471.0,170.8852,170.895,170.5113,170.5605,78471.0
2024-08-23 12:45:00,173.35,173.41,173.23,173.4,82112.0,170.5703,170.6294,170.4522,170.6195,82112.0
2024-08-23 12:50:00,173.4,173.69,173.38,173.63,71919.0,170.6195,170.9049,170.5998,170.8458,71919.0
2024-08-23 12:55:00,173.67,173.82,173.67,173.74,179403.0,170.8852,171.0328,170.8852,170.9541,179403.0
2024-08-23 13:00:00,173.74,173.81,173.68,173.75,29211.0,170.9541,171.0229,170.895,170.9639,29211.0
2024-08-23 13:05:00,173.77,173.85,173.75,173.75,13601.0,170.9836,171.0623,170.9639,170.9639,13601.0
2024-08-23 13:10:00,173.78,173.82,173.72,173.81,25049.0,170.9934,171.0328,170.9344,171.0229,25049.0
2024-08-23 13:15:00,173.83,173.91,173.79,173.82,21385.0,171.0426,171.1213,171.0033,171.0328,21385.0
2024-08-23 13:20:00,173.84,173.92,173.82,173.88,17602.0,171.0525,171.1312,171.0328,171.0918,17602.0
2024-08-23 13:25:00,173.87,173.99,173.86,173.94,17663.0,171.082,171.2001,171.0721,171.1509,17663.0
2024-08-23 13:30:00,173.94,173.98,173.89,173.93,33442.0,171.1509,171.1902,171.1017,171.141,33442.0
2024-08-23 13:35:00,173.91,173.98,173.87,173.97,13478.0,171.1213,171.1902,171.082,171.1804,13478.0
2024-08-23 13:40:00,173.95,174.05,173.93,174.03,26040.0,171.1607,171.2591,171.141,171.2394,26040.0
2024-08-23 13:45:00,174.02,174.02,173.9,173.97,33510.0,171.2296,171.2296,171.1115,171.1804,33510.0
2024-08-23 13:50:00,173.98,174.0,173.87,173.97,30350.0,171.1902,171.2099,171.082,171.1804,30350.0
2024-08-23 13:55:00,173.95,174.01,173.91,173.96,30961.0,171.1607,171.2197,171.1213,171.1705,30961.0
2024-08-23 14:00:00,173.97,174.04,173.93,174.03,27869.0,171.1804,171.2493,171.141,171.2394,27869.0
2024-08-23 14:05:00,174.03,174.04,173.96,173.97,14030.0,171.2394,171.2493,171.1705,171.1804,14030.0
2024-08-23 14:10:00,173.97,174.07,173.95,174.05,7137.0,171.1804,171.2788,171.1607,171.2591,7137.0
2024-08-23 14:15:00,174.05,174.07,174.0,174.03,15322.0,171.2591,171.2788,171.2099,171.2394,15322.0
2024-08-23 14:20:00,174.03,174.05,173.9,174.02,56374.0,171.2394,171.2591,171.1115,171.2296,56374.0
2024-08-23 14:25:00,174.02,174.06,173.97,174.03,9931.0,171.2296,171.2689,171.1804,171.2394,9931.0
2024-08-23 14:30:00,174.02,174.02,173.96,173.97,48804.0,171.2296,171.2296,171.1705,171.1804,48804.0
2024-08-23 14:35:00,173.97,174.05,173.95,174.0,21084.0,171.1804,171.2591,171.1607,171.2099,21084.0
2024-08-23 14:40:00,174.01,174.1,174.0,174.03,20575.0,171.2197,171.3083,171.2099,171.2394,20575.0
2024-08-23 14:45:00,174.03,174.11,174.02,174.04,13950.0,171.2394,171.3181,171.2296,171.2493,13950.0
2024-08-23 14:50:00,174.03,174.06,174.01,174.05,26266.0,171.2394,171.2689,171.2197,171.2591,26266.0
2024-08-23 14:55:00,174.05,174.07,173.95,174.01,64086.0,171.2591,171.2788,171.1607,171.2197,64086.0
2024-08-23 15:00:00,174.01,174.02,173.9,173.95,22010.0,171.2197,171.2296,171.1115,171.1607,22010.0
2024-08-23 15:05:00,173.94,174.04,173.93,174.04,13816.0,171.1509,171.2493,171.141,171.2493,13816.0
2024-08-23 15:10:00,174.04,174.24,174.03,174.2,65798.0,171.2493,171.446,171.2394,171.4067,65798.0
2024-08-23 15:15:00,174.2,174.22,174.14,174.18,30481.0,171.4067,171.4264,171.3476,171.387,30481.0
2024-08-23 15:20:00,174.2,174.27,174.16,174.25,20936.0,171.4067,171.4756,171.3673,171.4559,20936.0
2024-08-23 15:25:00,174.26,174.34,174.23,174.33,21529.0,171.4657,171.5444,171.4362,171.5346,21529.0
2024-08-23 15:30:00,174.33,174.35,174.21,174.27,52932.0,171.5346,171.5543,171.4165,171.4756,52932.0
2024-08-23 15:35:00,174.26,174.27,174.09,174.15,31178.0,171.4657,171.4756,171.2985,171.3575,31178.0
2024-08-23 15:40:00,174.15,174.22,174.07,174.07,72164.0,171.3575,171.4264,171.2788,171.2788,72164.0
2024-08-23 15:45:00,174.06,174.24,173.97,174.23,91181.0,171.2689,171.446,171.1804,171.4362,91181.0
2024-08-23 15:50:00,174.23,174.39,174.1,174.39,84527.0,171.4362,171.5936,171.3083,171.5936,84527.0
2024-08-23 15:55:00,174.4,174.45,174.27,174.31,170592.0,171.6035,171.6527,171.4756,171.5149,170592.0
2024-08-26 09:30:00,174.97,175.08,174.86,174.89,214834.0,172.1643,172.2726,172.0561,172.0856,214834.0
2024-08-26 09:35:00,174.9,175.12,174.81,174.99,136362.0,172.0955,172.3119,172.0069,172.184,136362.0
2024-08-26 09:40:00,174.98,175.03,174.88,175.01,146048.0,172.1742,172.2234,172.0758,172.2037,146048.0
2024-08-26 09:45:00,175.01,175.19,175.0,175.16,98291.0,172.2037,172.3808,172.1939,172.3513,98291.0
2024-08-26 09:50:00,175.17,175.21,174.94,175.05,169534.0,172.3611,172.4005,172.1348,172.2431,169534.0
2024-08-26 09:55:00,175.08,175.23,175.06,175.22,236064.0,172.2726,172.4202,172.2529,172.4103,236064.0
2024-08-26 10:00:00,175.23,175.27,175.12,175.21,32342.0,172.4202,172.4595,172.3119,172.4005,32342.0
2024-08-26 10:05:00,175.2,175.33,175.12,175.32,51912.0,172.3907,172.5186,172.3119,172.5087,51912.0
2024-08-26 10:10:00,175.33,175.36,175.22,175.25,25133.0,172.5186,172.5481,172.4103,172.4399,25133.0
2024-08-26 10:15:00,175.24,175.33,175.11,175.15,58592.0,172.43,172.5186,172.3021,172.3415,58592.0
2024-08-26 10:20:00,175.16,175.26,175.13,175.25,23976.0,172.3513,172.4497,172.3218,172.4399,23976.0
2024-08-26 10:25:00,175.26,175.35,175.22,175.35,27223.0,172.4497,172.5382,172.4103,172.5382,27223.0
2024-08-26 10:30:00,175.33,175.36,175.26,175.35,40161.0,172.5186,172.5481,172.4497,172.5382,40161.0
2024-08-26 10:35:00,175.35,175.39,175.18,175.28,91002.0,172.5382,172.5776,172.371,172.4694,91002.0
2024-08-26 10:40:00,175.28,175.35,175.14,175.17,56908.0,172.4694,172.5382,172.3316,172.3611,56908.0
2024-08-26 10:45:00,175.16,175.25,175.11,175.13,48037.0,172.3513,172.4399,172.3021,172.3218,48037.0
2024-08-26 10:50:00,175.13,175.16,175.04,175.06,61232.0,172.3218,172.3513,172.2332,172.2529,61232.0
2024-08-26 10:55:00,175.07,175.09,174.86,174.89,67710.0,172.2627,172.2824,172.0561,172.0856,67710.0
2024-08-26 11:00:00,174.88,174.88,174.78,174.84,125992.0,172.0758,172.0758,171.9774,172.0364,125992.0
2024-08-26 11:05:00,174.84,174.84,174.67,174.68,64974.0,172.0364,172.0364,171.8692,171.879,64974.0
2024-08-26 11:10:00,174.69,174.77,174.65,174.75,56362.0,171.8888,171.9675,171.8495,171.9479,56362.0
2024-08-26 11:15:00,174.75,174.76,174.63,174.64,52635.0,171.9479,171.9577,171.8298,171.8396,52635.0
2024-08-26 11:20:00,174.65,174.65,174.5,174.52,76841.0,171.8495,171.8495,171.7019,171.7216,76841.0
2024-08-26 11:25:00,174.52,174.53,174.43,174.47,67105.0,171.7216,171.7314,171.633,171.6724,67105.0
2024-08-26 11:30:00,174.46,174.47,174.38,174.44,67297.0,171.6625,171.6724,171.5838,171.6428,67297.0
2024-08-26 11:35:00,174.44,174.47,174.36,174.42,56955.0,171.6428,171.6724,171.5641,171.6232,56955.0
2024-08-26 11:40:00,174.42,174.53,174.4,174.42,43183.0,171.6232,171.7314,171.6035,171.6232,43183.0
2024-08-26 11:45:00,174.4,174.44,174.28,174.43,60516.0,171.6035,171.6428,171.4854,171.633,60516.0
2024-08-26 11:50:00,174.42,174.47,174.37,174.39,46697.0,171.6232,171.6724,171.574,171.5936,46697.0
2024-08-26 11:55:00,174.39,174.42,174.33,174.37,58902.0,171.5936,171.6232,171.5346,171.574,58902.0
2024-08-26 12:00:00,174.37,174.39,174.29,174.35,48918.0,171.574,171.5936,171.4952,171.5543,48918.0
2024-08-26 12:05:00,174.35,174.39,174.33,174.39,55970.0,171.5543,171.5936,171.5346,171.5936,55970.0
2024-08-26 12:10:00,174.38,174.45,174.35,174.38,66300.0,171.5838,171.6527,171.5543,171.5838,66300.0
2024-08-26 12:15:00,174.39,174.52,174.39,174.49,60871.0,171.5936,171.7216,171.5936,171.692,60871.0
2024-08-26 12:20:00,174.49,174.62,174.49,174.58,57843.0,171.692,171.82,171.692,171.7806,57843.0
2024-08-26 12:25:00,174.57,174.6,174.51,174.57,43274.0,171.7708,171.8003,171.7117,171.7708,43274.0
2024-08-26 12:30:00,174.59,174.64,174.51,174.55,45908.0,171.7904,171.8396,171.7117,171.7511,45908.0
2024-08-26 12:35:00,174.55,174.64,174.55,174.63,56957.0,171.7511,171.8396,171.7511,171.8298,56957.0
2024-08-26 12:40:00,174.63,174.64,174.57,174.63,46915.0,171.8298,171.8396,171.7708,171.8298,46915.0
2024-08-26 12:45:00,174.63,174.66,174.61,174.62,39311.0,171.8298,171.8593,171.8101,171.82,39311.0
2024-08-26 12:50:00,174.62,174.69,174.6,174.67,63987.0,171.82,171.8888,171.8003,171.8692,63987.0
2024-08-26 12:55:00,174.68,174.73,174.66,174.7,48156.0,171.879,171.9282,171.8593,171.8987,48156.0
2024-08-26 13:00:00,174.7,174.78,174.69,174.77,67235.0,171.8987,171.9774,171.8888,171.9675,67235.0
2024-08-26 13:05:00,174.78,174.78,174.6,174.69,63812.0,171.9774,171.9774,171.8003,171.8888,63812.0
2024-08-26 13:10:00,174.69,174.73,174.62,174.72,40972.0,171.8888,171.9282,171.82,171.9183,40972.0
2024-08-26 13:15:00,174.72,174.73,174.61,174.62,54331.0,171.9183,171.9282,171.8101,171.82,54331.0
2024-08-26 13:20:00,174.63,174.69,174.6,174.62,38833.0,171.8298,171.8888,171.8003,171.82,38833.0
2024-08-26 13:25:00,174.63,174.69,174.56,174.58,49470.0,171.8298,171.8888,171.7609,171.7806,49470.0
2024-08-26 13:30:00,174.57,174.58,174.48,174.53,56045.0,171.7708,171.7806,171.6822,171.7314,56045.0
2024-08-26 13:35:00,174.53,174.54,174.29,174.33,55941.0,171.7314,171.7412,171.4952,171.5346,55941.0
2024-08-26 13:40:00,174.32,174.41,174.31,174.31,54620.0,171.5248,171.6133,171.5149,171.5149,54620.0
2024-08-26 13:45:00,174.32,174.32,174.11,174.15,49304.0,171.5248,171.5248,171.3181,171.3575,49304.0
2024-08-26 13:50:00,174.15,174.18,174.11,174.15,48747.0,171.3575,171.387,171.3181,171.3575,48747.0
2024-08-26 13:55:00,174.13,174.19,174.09,174.17,44771.0,171.3378,171.3968,171.2985,171.3772,44771.0
2024-08-26 14:00:00,174.17,174.25,174.13,174.19,46032.0,171.3772,171.4559,171.3378,171.3968,46032.0
2024-08-26 14:05:00,174.19,174.23,174.06,174.12,48697.0,171.3968,171.4362,171.2689,171.328,48697.0
2024-08-26 14:10:00,174.11,174.2,174.07,174.18,106516.0,171.3181,171.4067,171.2788,171.387,106516.0
2024-08-26 14:15:00,174.19,174.22,174.14,174.22,49797.0,171.3968,171.4264,171.3476,171.4264,49797.0
2024-08-26 14:20:00,174.23,174.34,174.22,174.3,47382.0,171.4362,171.5444,171.4264,171.5051,47382.0
2024-08-26 14:25:00,174.29,174.35,174.26,174.31,61602.0,171.4952,171.5543,171.4657,171.5149,61602.0
2024-08-26 14:30:00,174.31,174.35,174.26,174.29,60873.0,171.5149,171.5543,171.4657,171.4952,60873.0
2024-08-26 14:35:00,174.3,174.45,174.29,174.4,47147.0,171.5051,171.6527,171.4952,171.6035,47147.0
2024-08-26 14:40:00,174.4,174.47,174.39,174.43,53273.0,171.6035,171.6724,171.5936,171.633,53273.0
2024-08-26 14:45:00,174.44,174.48,174.32,174.34,47162.0,171.6428,171.6822,171.5248,171.5444,47162.0
2024-08-26 14:50:00,174.33,174.38,174.27,174.27,53286.0,171.5346,171.5838,171.4756,171.4756,53286.0
2024-08-26 14:55:00,174.28,174.45,174.28,174.45,118174.0,171.4854,171.6527,171.4854,171.6527,118174.0
2024-08-26 15:00:00,174.45,174.45,174.38,174.38,96449.0,171.6527,171.6527,171.5838,171.5838,96449.0
2024-08-26 15:05:00,174.39,174.41,174.32,174.37,55805.0,171.5936,171.6133,171.5248,171.574,55805.0
2024-08-26 15:10:00,174.37,174.45,174.37,174.42,53846.0,171.574,171.6527,171.574,171.6232,53846.0
2024-08-26 15:15:00,174.42,174.44,174.36,174.4,54978.0,171.6232,171.6428,171.5641,171.6035,54978.0
2024-08-26 15:20:00,174.41,174.45,174.37,174.4,60283.0,171.6133,171.6527,171.574,171.6035,60283.0
2024-08-26 15:25:00,174.41,174.42,174.34,174.34,100654.0,171.6133,171.6232,171.5444,171.5444,100654.0
2024-08-26 15:30:00,174.34,174.35,174.27,174.34,119612.0,171.5444,171.5543,171.4756,171.5444,119612.0
2024-08-26 15:35:00,174.34,174.39,174.31,174.32,88645.0,171.5444,171.5936,171.5149,171.5248,88645.0
2024-08-26 15:40:00,174.32,174.43,174.3,174.34,66072.0,171.5248,171.633,171.5051,171.5444,66072.0
2024-08-26 15:45:00,174.34,174.37,174.24,174.24,113490.0,171.5444,171.574,171.446,171.446,113490.0
2024-08-26 15:50:00,174.25,174.33,174.19,174.22,129375.0,171.4559,171.5346,171.3968,171.4264,129375.0
2024-08-26 15:55:00,174.23,174.32,174.09,174.31,273444.0,171.4362,171.5248,171.2985,171.5149,273444.0
2024-08-27 09:30:00,173.8,174.0,173.76,173.83,122951.0,171.0131,171.2099,170.9737,171.0426,122951.0
2024-08-27 09:35:00,173.79,173.95,173.75,173.82,40562.0,171.0033,171.1607,170.9639,171.0328,40562.0
2024-08-27 09:40:00,173.82,174.04,173.76,174.0,58765.0,171.0328,171.2493,170.9737,171.2099,58765.0
2024-08-27 09:45:00,173.99,174.11,173.98,174.0,86478.0,171.2001,171.3181,171.1902,171.2099,86478.0
2024-08-27 09:50:00,174.0,174.12,173.9,173.94,53939.0,171.2099,171.328,171.1115,171.1509,53939.0
2024-08-27 09:55:00,173.94,173.94,173.71,173.73,115085.0,171.1509,171.1509,170.9245,170.9442,115085.0
2024-08-27 10:00:00,173.75,173.89,173.72,173.89,52741.0,170.9639,171.1017,170.9344,171.1017,52741.0
2024-08-27 10:05:00,173.89,173.98,173.86,173.92,171048.0,171.1017,171.1902,171.0721,171.1312,171048.0
2024-08-27 10:10:00,173.9,173.93,173.76,173.78,77329.0,171.1115,171.141,170.9737,170.9934,77329.0
2024-08-27 10:15:00,173.81,173.89,173.7,173.89,15605.0,171.0229,171.1017,170.9147,171.1017,15605.0
2024-08-27 10:20:00,173.92,174.11,173.9,174.09,31775.0,171.1312,171.3181,171.1115,171.2985,31775.0
2024-08-27 10:25:00,174.09,174.12,173.99,174.12,18247.0,171.2985,171.328,171.2001,171.328,18247.0
2024-08-27 10:30:00,174.09,174.22,174.09,174.14,36474.0,171.2985,171.4264,171.2985,171.3476,36474.0
2024-08-27 10:35:00,174.14,174.25,174.13,174.25,16133.0,171.3476,171.4559,171.3378,171.4559,16133.0
2024-08-27 10:40:00,174.25,174.29,174.22,174.28,15377.0,171.4559,171.4952,171.4264,171.4854,15377.0
2024-08-27 10:45:00,174.28,174.29,174.24,174.25,5181.0,171.4854,171.4952,171.446,171.4559,5181.0
2024-08-27 10:50:00,174.24,174.26,174.18,174.23,12634.0,171.446,171.4657,171.387,171.4362,12634.0
2024-08-27 10:55:00,174.24,174.3,174.23,174.27,14745.0,171.446,171.5051,171.4362,171.4756,14745.0
2024-08-27 11:00:00,174.28,174.32,174.24,174.31,55713.0,171.4854,171.5248,171.446,171.5149,55713.0
2024-08-27 11:05:00,174.32,174.32,174.23,174.26,12661.0,171.5248,171.5248,171.4362,171.4657,12661.0
2024-08-27 11:10:00,174.25,174.26,174.2,174.2,25771.0,171.4559,171.4657,171.4067,171.4067,25771.0
2024-08-27 11:15:00,174.22,174.23,173.96,173.99,38082.0,171.4264,171.4362,171.1705,171.2001,38082.0
2024-08-27 11:20:00,174.0,174.12,173.99,173.99,28084.0,171.2099,171.328,171.2001,171.2001,28084.0
2024-08-27 11:25:00,173.99,174.03,173.95,173.97,25616.0,171.2001,171.2394,171.1607,171.1804,25616.0
2024-08-27 11:30:00,173.96,173.98,173.76,173.84,30347.0,171.1705,171.1902,170.9737,171.0525,30347.0
2024-08-27 11:35:00,173.85,173.92,173.84,173.9,22728.0,171.0623,171.1312,171.0525,171.1115,22728.0
2024-08-27 11:40:00,173.89,173.99,173.82,173.95,25024.0,171.1017,171.2001,171.0328,171.1607,25024.0
2024-08-27 11:45:00,173.95,173.99,173.88,173.91,35855.0,171.1607,171.2001,171.0918,171.1213,35855.0
2024-08-27 11:50:00,173.9,173.94,173.88,173.9,15774.0,171.1115,171.1509,171.0918,171.1115,15774.0
2024-08-27 11:55:00,173.94,174.01,173.91,174.01,28008.0,171.1509,171.2197,171.1213,171.2197,28008.0
2024-08-27 12:00:00,173.99,174.02,173.94,173.95,16237.0,171.2001,171.2296,171.1509,171.1607,16237.0
2024-08-27 12:05:00,173.93,173.93,173.86,173.9,47443.0,171.141,171.141,171.0721,171.1115,47443.0
2024-08-27 12:10:00,173.9,174.04,173.88,174.02,75512.0,171.1115,171.2493,171.0918,171.2296,75512.0
2024-08-27 12:15:00,174.03,174.05,173.99,174.04,31085.0,171.2394,171.2591,171.2001,171.2493,31085.0
2024-08-27 12:20:00,174.04,174.05,173.94,173.97,38000.0,171.2493,171.2591,171.1509,171.1804,38000.0
2024-08-27 12:25:00,173.96,173.97,173.91,173.96,19069.0,171.1705,171.1804,171.1213,171.1705,19069.0
2024-08-27 12:30:00,173.93,173.99,173.88,173.98,16788.0,171.141,171.2001,171.0918,171.1902,16788.0
2024-08-27 12:35:00,173.97,173.97,173.89,173.89,6507.0,171.1804,171.1804,171.1017,171.1017,6507.0
2024-08-27 12:40:00,173.9,173.91,173.74,173.8,11038.0,171.1115,171.1213,170.9541,171.0131,11038.0
2024-08-27 12:45:00,173.78,173.93,173.78,173.92,6132.0,170.9934,171.141,170.9934,171.1312,6132.0
2024-08-27 12:50:00,173.92,174.03,173.92,174.01,6082.0,171.1312,171.2394,171.1312,171.2197,6082.0
2024-08-27 12:55:00,174.01,174.01,173.92,173.94,11960.0,171.2197,171.2197,171.1312,171.1509,11960.0
2024-08-27 13:00:00,173.94,174.03,173.93,174.03,9543.0,171.1509,171.2394,171.141,171.2394,9543.0
2024-08-27 13:05:00,174.03,174.09,174.01,174.01,4333.0,171.2394,171.2985,171.2197,171.2197,4333.0
2024-08-27 13:10:00,174.03,174.08,174.01,174.08,6115.0,171.2394,171.2886,171.2197,171.2886,6115.0
2024-08-27 13:15:00,174.09,174.09,174.01,174.03,6931.0,171.2985,171.2985,171.2197,171.2394,6931.0
2024-08-27 13:20:00,174.03,174.11,174.03,174.08,23063.0,171.2394,171.3181,171.2394,171.2886,23063.0
2024-08-27 13:25:00,174.08,174.26,174.08,174.25,14709.0,171.2886,171.4657,171.2886,171.4559,14709.0
2024-08-27 13:30:00,174.25,174.29,174.19,174.22,14987.0,171.4559,171.4952,171.3968,171.4264,14987.0
2024-08-27 13:35:00,174.22,174.27,174.21,174.25,14090.0,171.4264,171.4756,171.4165,171.4559,14090.0
2024-08-27 13:40:00,174.25,174.29,174.19,174.26,24485.0,171.4559,171.4952,171.3968,171.4657,24485.0
2024-08-27 13:45:00,174.25,174.27,174.2,174.25,6588.0,171.4559,171.4756,171.4067,171.4559,6588.0
2024-08-27 13:50:00,174.26,174.3,174.24,174.29,9160.0,171.4657,171.5051,171.446,171.4952,9160.0
2024-08-27 13:55:00,174.28,174.28,174.22,174.27,16671.0,171.4854,171.4854,171.4264,171.4756,16671.0
2024-08-27 14:00:00,174.25,174.29,174.22,174.26,6508.0,171.4559,171.4952,171.4264,171.4657,6508.0
2024-08-27 14:05:00,174.27,174.3,174.25,174.25,15230.0,171.4756,171.5051,171.4559,171.4559,15230.0
2024-08-27 14:10:00,174.26,174.33,174.26,174.31,9286.0,171.4657,171.5346,171.4657,171.5149,9286.0
2024-08-27 14:15:00,174.33,174.37,174.27,174.33,54332.0,171.5346,171.574,171.4756,171.5346,54332.0
2024-08-27 14:20:00,174.33,174.33,174.23,174.26,39608.0,171.5346,171.5346,171.4362,171.4657,39608.0
2024-08-27 14:25:00,174.24,174.27,174.22,174.26,7687.0,171.446,171.4756,171.4264,171.4657,7687.0
2024-08-27 14:30:00,174.25,174.28,174.23,174.27,13266.0,171.4559,171.4854,171.4362,171.4756,13266.0
2024-08-27 14:35:00,174.27,174.29,174.25,174.27,6120.0,171.4756,171.4952,171.4559,171.4756,6120.0
2024-08-27 14:40:00,174.28,174.32,174.25,174.31,10384.0,171.4854,171.5248,171.4559,171.5149,10384.0
2024-08-27 14:45:00,174.3,174.31,174.27,174.3,12377.0,171.5051,171.5149,171.4756,171.5051,12377.0
2024-08-27 14:50:00,174.26,174.36,174.24,174.33,28839.0,171.4657,171.5641,171.446,171.5346,28839.0
2024-08-27 14:55:00,174.34,174.34,174.28,174.29,17245.0,171.5444,171.5444,171.4854,171.4952,17245.0
2024-08-27 15:00:00,174.27,174.31,174.19,174.21,24085.0,171.4756,171.5149,171.3968,171.4165,24085.0
2024-08-27 15:05:00,174.22,174.3,174.21,174.28,12362.0,171.4264,171.5051,171.4165,171.4854,12362.0
2024-08-27 15:10:00,174.28,174.34,174.27,174.29,50934.0,171.4854,171.5444,171.4756,171.4952,50934.0
2024-08-27 15:15:00,174.3,174.32,174.27,174.28,12428.0,171.5051,171.5248,171.4756,171.4854,12428.0
2024-08-27 15:20:00,174.28,174.31,174.27,174.3,20405.0,171.4854,171.5149,171.4756,171.5051,20405.0
2024-08-27 15:25:00,174.3,174.39,174.29,174.34,33002.0,171.5051,171.5936,171.4952,171.5444,33002.0
2024-08-27 15:30:00,174.33,174.34,174.28,174.3,28831.0,171.5346,171.5444,171.4854,171.5051,28831.0
2024-08-27 15:35:00,174.28,174.33,174.25,174.28,32617.0,171.4854,171.5346,171.4559,171.4854,32617.0
2024-08-27 15:40:00,174.27,174.31,174.22,174.27,35312.0,171.4756,171.5149,171.4264,171.4756,35312.0
2024-08-27 15:45:00,174.27,174.37,174.27,174.34,35414.0,171.4756,171.574,171.4756,171.5444,35414.0
2024-08-27 15:50:00,174.34,174.38,174.22,174.27,188214.0,171.5444,171.5838,171.4264,171.4756,188214.0
2024-08-27 15:55:00,174.28,174.41,174.27,174.32,224605.0,171.4854,171.6133,171.4756,171.5248,224605.0
2024-08-28 09:30:00,174.1,174.25,173.98,174.04,109540.0,171.3083,171.4559,171.1902,171.2493,109540.0
2024-08-28 09:35:00,174.06,174.13,173.88,174.13,88385.0,171.2689,171.3378,171.0918,171.3378,88385.0
2024-08-28 09:40:00,174.11,174.21,174.07,174.17,38471.0,171.3181,171.4165,171.2788,171.3772,38471.0
2024-08-28 09:45:00,174.19,174.42,174.19,174.42,51812.0,171.3968,171.6232,171.3968,171.6232,51812.0
2024-08-28 09:50:00,174.43,174.58,174.42,174.55,29108.0,171.633,171.7806,171.6232,171.7511,29108.0
2024-08-28 09:55:00,174.55,174.62,174.4,174.41,26502.0,171.7511,171.82,171.6035,171.6133,26502.0
2024-08-28 10:00:00,174.42,174.42,174.3,174.37,22644.0,171.6232,171.6232,171.5051,171.574,22644.0
2024-08-28 10:05:00,174.32,174.44,174.32,174.42,17541.0,171.5248,171.6428,171.5248,171.6232,17541.0
2024-08-28 10:10:00,174.42,174.44,174.32,174.37,15391.0,171.6232,171.6428,171.5248,171.574,15391.0
2024-08-28 10:15:00,174.38,174.43,174.31,174.36,13417.0,171.5838,171.633,171.5149,171.5641,13417.0
2024-08-28 10:20:00,174.36,174.39,174.28,174.31,13578.0,171.5641,171.5936,171.4854,171.5149,13578.0
2024-08-28 10:25:00,174.32,174.36,174.29,174.32,9280.0,171.5248,171.5641,171.4952,171.5248,9280.0
2024-08-28 10:30:00,174.31,174.44,174.31,174.36,16151.0,171.5149,171.6428,171.5149,171.5641,16151.0
2024-08-28 10:35:00,174.34,174.53,174.33,174.49,18587.0,171.5444,171.7314,171.5346,171.692,18587.0
2024-08-28 10:40:00,174.47,174.48,174.32,174.37,21279.0,171.6724,171.6822,171.5248,171.574,21279.0
2024-08-28 10:45:00,174.38,174.44,174.31,174.34,19266.0,171.5838,171.6428,171.5149,171.5444,19266.0
2024-08-28 10:50:00,174.37,174.47,174.29,174.44,29757.0,171.574,171.6724,171.4952,171.6428,29757.0
2024-08-28 10:55:00,174.46,174.47,174.4,174.46,15382.0,171.6625,171.6724,171.6035,171.6625,15382.0
2024-08-28 11:00:00,174.42,174.44,174.29,174.37,46195.0,171.6232,171.6428,171.4952,171.574,46195.0
2024-08-28 11:05:00,174.38,174.46,174.37,174.43,32821.0,171.5838,171.6625,171.574,171.633,32821.0
2024-08-28 11:10:00,174.42,174.44,174.23,174.36,69285.0,171.6232,171.6428,171.4362,171.5641,69285.0
2024-08-28 11:15:00,174.34,174.38,174.14,174.17,44094.0,171.5444,171.5838,171.3476,171.3772,44094.0
2024-08-28 11:20:00,174.16,174.18,174.05,174.07,104537.0,171.3673,171.387,171.2591,171.2788,104537.0
2024-08-28 11:25:00,174.09,174.16,174.04,174.16,69367.0,171.2985,171.3673,171.2493,171.3673,69367.0
2024-08-28 11:30:00,174.15,174.15,173.96,174.0,21341.0,171.3575,171.3575,171.1705,171.2099,21341.0
2024-08-28 11:35:00,174.0,174.12,174.0,174.08,32955.0,171.2099,171.328,171.2099,171.2886,32955.0
2024-08-28 11:40:00,174.07,174.07,173.94,173.96,24526.0,171.2788,171.2788,171.1509,171.1705,24526.0
2024-08-28 11:45:00,173.94,173.96,173.89,173.91,12691.0,171.1509,171.1705,171.1017,171.1213,12691.0
2024-08-28 11:50:00,173.91,173.98,173.89,173.96,41523.0,171.1213,171.1902,171.1017,171.1705,41523.0
2024-08-28 11:55:00,173.97,174.0,173.89,173.98,19443.0,171.1804,171.2099,171.1017,171.1902,19443.0
2024-08-28 12:00:00,173.98,174.01,173.92,173.93,11005.0,171.1902,171.2197,171.1312,171.141,11005.0
2024-08-28 12:05:00,173.92,173.93,173.74,173.78,31014.0,171.1312,171.141,170.9541,170.9934,31014.0
2024-08-28 12:10:00,173.77,173.84,173.73,173.84,20977.0,170.9836,171.0525,170.9442,171.0525,20977.0
2024-08-28 12:15:00,173.82,173.82,173.64,173.72,28607.0,171.0328,171.0328,170.8557,170.9344,28607.0
2024-08-28 12:20:00,173.71,173.72,173.5,173.55,47253.0,170.9245,170.9344,170.7179,170.7671,47253.0
2024-08-28 12:25:00,173.53,173.6,173.51,173.57,21257.0,170.7474,170.8163,170.7278,170.7868,21257.0
2024-08-28 12:30:00,173.56,173.65,173.52,173.6,18017.0,170.7769,170.8655,170.7376,170.8163,18017.0
2024-08-28 12:35:00,173.62,173.67,173.57,173.67,17423.0,170.836,170.8852,170.7868,170.8852,17423.0
2024-08-28 12:40:00,173.66,173.71,173.63,173.71,15094.0,170.8753,170.9245,170.8458,170.9245,15094.0
2024-08-28 12:45:00,173.71,173.78,173.7,173.75,24335.0,170.9245,170.9934,170.9147,170.9639,24335.0
2024-08-28 12:50:00,173.73,173.84,173.72,173.82,53143.0,170.9442,171.0525,170.9344,171.0328,53143.0
2024-08-28 12:55:00,173.84,173.89,173.84,173.88,45299.0,171.0525,171.1017,171.0525,171.0918,45299.0
2024-08-28 13:00:00,173.86,173.97,173.84,173.92,13143.0,171.0721,171.1804,171.0525,171.1312,13143.0
2024-08-28 13:05:00,173.92,173.92,173.84,173.9,7597.0,171.1312,171.1312,171.0525,171.1115,7597.0
2024-08-28 13:10:00,173.89,173.91,173.71,173.72,29611.0,171.1017,171.1213,170.9245,170.9344,29611.0
2024-08-28 13:15:00,173.73,173.79,173.72,173.78,9200.0,170.9442,171.0033,170.9344,170.9934,9200.0
2024-08-28 13:20:00,173.77,173.79,173.66,173.67,17565.0,170.9836,171.0033,170.8753,170.8852,17565.0
2024-08-28 13:25:00,173.66,173.73,173.64,173.73,12402.0,170.8753,170.9442,170.8557,170.9442,12402.0
2024-08-28 13:30:00,173.71,173.83,173.7,173.81,20460.0,170.9245,171.0426,170.9147,171.0229,20460.0
2024-08-28 13:35:00,173.83,173.84,173.7,173.7,36989.0,171.0426,171.0525,170.9147,170.9147,36989.0
2024-08-28 13:40:00,173.7,173.74,173.61,173.62,15264.0,170.9147,170.9541,170.8261,170.836,15264.0
2024-08-28 13:45:00,173.64,173.66,173.47,173.51,58983.0,170.8557,170.8753,170.6884,170.7278,58983.0
2024-08-28 13:50:00,173.52,173.56,173.39,173.43,33268.0,170.7376,170.7769,170.6097,170.649,33268.0
2024-08-28 13:55:00,173.41,173.43,173.14,173.17,32609.0,170.6294,170.649,170.3637,170.3932,32609.0
2024-08-28 14:00:00,173.17,173.18,173.06,173.06,23906.0,170.3932,170.403,170.285,170.285,23906.0
2024-08-28 14:05:00,173.07,173.34,173.05,173.33,38905.0,170.2948,170.5605,170.2751,170.5506,38905.0
2024-08-28 14:10:00,173.31,173.33,173.21,173.23,60477.0,170.531,170.5506,170.4326,170.4522,60477.0
2024-08-28 14:15:00,173.23,173.26,173.18,173.2,17387.0,170.4522,170.4818,170.403,170.4227,17387.0
2024-08-28 14:20:00,173.22,173.25,173.19,173.2,386757.0,170.4424,170.4719,170.4129,170.4227,386757.0
2024-08-28 14:25:00,173.19,173.22,173.09,173.12,17527.0,170.4129,170.4424,170.3145,170.344,17527.0
2024-08-28 14:30:00,173.12,173.16,173.08,173.12,23783.0,170.344,170.3834,170.3046,170.344,23783.0
2024-08-28 14:35:00,173.14,173.2,173.13,173.2,12864.0,170.3637,170.4227,170.3538,170.4227,12864.0
2024-08-28 14:40:00,173.2,173.28,173.18,173.2,14113.0,170.4227,170.5014,170.403,170.4227,14113.0
2024-08-28 14:45:00,173.21,173.22,173.15,173.18,36736.0,170.4326,170.4424,170.3735,170.403,36736.0
2024-08-28 14:50:00,173.18,173.56,173.17,173.55,67582.0,170.403,170.7769,170.3932,170.7671,67582.0
2024-08-28 14:55:00,173.55,173.82,173.54,173.79,69382.0,170.7671,171.0328,170.7573,171.0033,69382.0
2024-08-28 15:00:00,173.78,173.98,173.78,173.92,47158.0,170.9934,171.1902,170.9934,171.1312,47158.0
2024-08-28 15:05:00,173.91,173.91,173.62,173.67,40143.0,171.1213,171.1213,170.836,170.8852,40143.0
2024-08-28 15:10:00,173.67,173.69,173.51,173.59,40983.0,170.8852,170.9049,170.7278,170.8065,40983.0
2024-08-28 15:15:00,173.59,173.72,173.59,173.72,40445.0,170.8065,170.9344,170.8065,170.9344,40445.0
2024-08-28 15:20:00,173.73,173.79,173.7,173.78,36350.0,170.9442,171.0033,170.9147,170.9934,36350.0
2024-08-28 15:25:00,173.79,173.94,173.79,173.93,57730.0,171.0033,171.1509,171.0033,171.141,57730.0
2024-08-28 15:30:00,173.91,173.94,173.82,173.84,53969.0,171.1213,171.1509,171.0328,171.0525,53969.0
2024-08-28 15:35:00,173.83,173.85,173.69,173.75,57635.0,171.0426,171.0623,170.9049,170.9639,57635.0
2024-08-28 15:40:00,173.74,173.82,173.69,173.81,71235.0,170.9541,171.0328,170.9049,171.0229,71235.0
2024-08-28 15:45:00,173.81,173.96,173.76,173.8,101622.0,171.0229,171.1705,170.9737,171.0131,101622.0
2024-08-28 15:50:00,173.81,174.04,173.74,173.94,97598.0,171.0229,171.2493,170.9541,171.1509,97598.0
2024-08-28 15:55:00,173.95,174.02,173.82,173.87,222316.0,171.1607,171.2296,171.0328,171.082,222316.0
2024-08-29 09:30:00,174.5,174.75,174.21,174.22,332133.0,171.7019,171.9479,171.4165,171.4264,332133.0
2024-08-29 09:35:00,174.21,174.31,173.93,174.0,255314.0,171.4165,171.5149,171.141,171.2099,255314.0
2024-08-29 09:40:00,174.0,174.1,173.94,173.94,50899.0,171.2099,171.3083,171.1509,171.1509,50899.0
2024-08-29 09:45:00,173.99,174.0,173.62,173.76,29896.0,171.2001,171.2099,170.836,170.9737,29896.0
2024-08-29 09:50:00,173.71,173.79,173.5,173.78,61839.0,170.9245,171.0033,170.7179,170.9934,61839.0
2024-08-29 09:55:00,173.77,173.95,173.76,173.87,61096.0,170.9836,171.1607,170.9737,171.082,61096.0
2024-08-29 10:00:00,173.92,174.45,173.91,174.41,81750.0,171.1312,171.6527,171.1213,171.6133,81750.0
2024-08-29 10:05:00,174.41,174.54,174.36,174.48,26415.0,171.6133,171.7412,171.5641,171.6822,26415.0
2024-08-29 10:10:00,174.49,174.62,174.45,174.59,48823.0,171.692,171.82,171.6527,171.7904,48823.0
2024-08-29 10:15:00,174.62,174.8,174.56,174.78,52281.0,171.82,171.9971,171.7609,171.9774,52281.0
2024-08-29 10:20:00,174.77,174.95,174.74,174.92,59718.0,171.9675,172.1447,171.938,172.1151,59718.0
2024-08-29 10:25:00,174.93,175.02,174.91,174.97,78745.0,172.125,172.2135,172.1053,172.1643,78745.0
2024-08-29 10:30:00,174.99,175.0,174.85,174.85,39346.0,172.184,172.1939,172.0463,172.0463,39346.0
2024-08-29 10:35:00,174.85,175.02,174.82,174.97,42271.0,172.0463,172.2135,172.0167,172.1643,42271.0
2024-08-29 10:40:00,174.97,175.02,174.81,174.85,72532.0,172.1643,172.2135,172.0069,172.0463,72532.0
2024-08-29 10:45:00,174.86,174.9,174.77,174.83,53307.0,172.0561,172.0955,171.9675,172.0266,53307.0
2024-08-29 10:50:00,174.85,174.92,174.74,174.75,133498.0,172.0463,172.1151,171.938,171.9479,133498.0
2024-08-29 10:55:00,174.76,174.77,174.63,174.69,37963.0,171.9577,171.9675,171.8298,171.8888,37963.0
2024-08-29 11:00:00,174.71,174.82,174.71,174.75,63232.0,171.9085,172.0167,171.9085,171.9479,63232.0
2024-08-29 11:05:00,174.78,174.83,174.71,174.72,81003.0,171.9774,172.0266,171.9085,171.9183,81003.0
2024-08-29 11:10:00,174.71,174.92,174.69,174.91,69974.0,171.9085,172.1151,171.8888,172.1053,69974.0
2024-08-29 11:15:00,174.91,174.97,174.78,174.8,59732.0,172.1053,172.1643,171.9774,171.9971,59732.0
2024-08-29 11:20:00,174.81,174.83,174.72,174.81,30396.0,172.0069,172.0266,171.9183,172.0069,30396.0
2024-08-29 11:25:00,174.83,174.93,174.83,174.9,15947.0,172.0266,172.125,172.0266,172.0955,15947.0
2024-08-29 11:30:00,174.91,175.02,174.91,174.96,37769.0,172.1053,172.2135,172.1053,172.1545,37769.0
2024-08-29 11:35:00,174.97,175.01,174.91,174.99,24576.0,172.1643,172.2037,172.1053,172.184,24576.0
2024-08-29 11:40:00,174.97,175.0,174.9,174.9,10033.0,172.1643,172.1939,172.0955,172.0955,10033.0
2024-08-29 11:45:00,174.88,175.05,174.88,175.04,29241.0,172.0758,172.2431,172.0758,172.2332,29241.0
2024-08-29 11:50:00,175.04,175.08,175.01,175.06,13313.0,172.2332,172.2726,172.2037,172.2529,13313.0
2024-08-29 11:55:00,175.06,175.13,175.04,175.12,22424.0,172.2529,172.3218,172.2332,172.3119,22424.0
2024-08-29 12:00:00,175.11,175.23,175.11,175.19,63851.0,172.3021,172.4202,172.3021,172.3808,63851.0
2024-08-29 12:05:00,175.19,175.3,175.15,175.24,45767.0,172.3808,172.489,172.3415,172.43,45767.0
2024-08-29 12:10:00,175.22,175.34,175.21,175.32,10764.0,172.4103,172.5284,172.4005,172.5087,10764.0
2024-08-29 12:15:00,175.32,175.36,175.21,175.27,43654.0,172.5087,172.5481,172.4005,172.4595,43654.0
2024-08-29 12:20:00,175.27,175.39,175.24,175.39,39789.0,172.4595,172.5776,172.43,172.5776,39789.0
2024-08-29 12:25:00,175.38,175.41,175.32,175.38,17714.0,172.5678,172.5973,172.5087,172.5678,17714.0
2024-08-29 12:30:00,175.38,175.39,175.33,175.35,15147.0,172.5678,172.5776,172.5186,172.5382,15147.0
2024-08-29 12:35:00,175.36,175.38,175.33,175.37,42944.0,172.5481,172.5678,172.5186,172.5579,42944.0
2024-08-29 12:40:00,175.38,175.48,175.37,175.45,20678.0,172.5678,172.6662,172.5579,172.6366,20678.0
2024-08-29 12:45:00,175.45,175.46,175.35,175.36,17848.0,172.6366,172.6465,172.5382,172.5481,17848.0
2024-08-29 12:50:00,175.36,175.43,175.29,175.38,41148.0,172.5481,172.617,172.4792,172.5678,41148.0
2024-08-29 12:55:00,175.4,175.45,175.38,175.43,11926.0,172.5874,172.6366,172.5678,172.617,11926.0
2024-08-29 13:00:00,175.39,175.42,175.35,175.38,14040.0,172.5776,172.6071,172.5382,172.5678,14040.0
2024-08-29 13:05:00,175.41,175.42,175.27,175.28,16535.0,172.5973,172.6071,172.4595,172.4694,16535.0
2024-08-29 13:10:00,175.27,175.28,175.18,175.25,14972.0,172.4595,172.4694,172.371,172.4399,14972.0
2024-08-29 13:15:00,175.24,175.29,175.22,175.26,24273.0,172.43,172.4792,172.4103,172.4497,24273.0
2024-08-29 13:20:00,175.26,175.29,175.22,175.23,18799.0,172.4497,172.4792,172.4103,172.4202,18799.0
2024-08-29 13:25:00,175.24,175.32,175.21,175.28,9274.0,172.43,172.5087,172.4005,172.4694,9274.0
2024-08-29 13:30:00,175.28,175.36,175.26,175.36,20450.0,172.4694,172.5481,172.4497,172.5481,20450.0
2024-08-29 13:35:00,175.35,175.4,175.31,175.35,17416.0,172.5382,172.5874,172.4989,172.5382,17416.0
2024-08-29 13:40:00,175.35,175.47,175.32,175.46,56734.0,172.5382,172.6563,172.5087,172.6465,56734.0
2024-08-29 13:45:00,175.46,175.46,175.39,175.45,32571.0,172.6465,172.6465,172.5776,172.6366,32571.0
2024-08-29 13:50:00,175.44,175.53,175.44,175.52,18291.0,172.6268,172.7154,172.6268,172.7055,18291.0
2024-08-29 13:55:00,175.53,175.58,175.51,175.56,41648.0,172.7154,172.7646,172.6957,172.7449,41648.0
2024-08-29 14:00:00,175.55,175.55,175.36,175.51,18004.0,172.735,172.735,172.5481,172.6957,18004.0
2024-08-29 14:05:00,175.51,175.52,175.45,175.49,32204.0,172.6957,172.7055,172.6366,172.676,32204.0
2024-08-29 14:10:00,175.49,175.53,175.45,175.46,15619.0,172.676,172.7154,172.6366,172.6465,15619.0
2024-08-29 14:15:00,175.46,175.49,175.44,175.47,10639.0,172.6465,172.676,172.6268,172.6563,10639.0
2024-08-29 14:20:00,175.47,175.47,175.37,175.43,20162.0,172.6563,172.6563,172.5579,172.617,20162.0
2024-08-29 14:25:00,175.43,175.45,175.11,175.17,64464.0,172.617,172.6366,172.3021,172.3611,64464.0
2024-08-29 14:30:00,175.16,175.18,175.02,175.08,53484.0,172.3513,172.371,172.2135,172.2726,53484.0
2024-08-29 14:35:00,175.09,175.09,174.65,174.71,142328.0,172.2824,172.2824,171.8495,171.9085,142328.0
2024-08-29 14:40:00,174.69,174.8,174.52,174.63,56535.0,171.8888,171.9971,171.7216,171.8298,56535.0
2024-08-29 14:45:00,174.62,174.7,174.45,174.69,92276.0,171.82,171.8987,171.6527,171.8888,92276.0
2024-08-29 14:50:00,174.66,174.74,174.41,174.72,65487.0,171.8593,171.938,171.6133,171.9183,65487.0
2024-08-29 14:55:00,174.72,174.79,174.62,174.72,32773.0,171.9183,171.9872,171.82,171.9183,32773.0
2024-08-29 15:00:00,174.72,174.72,174.5,174.54,35417.0,171.9183,171.9183,171.7019,171.7412,35417.0
2024-08-29 15:05:00,174.55,174.69,174.53,174.67,30210.0,171.7511,171.8888,171.7314,171.8692,30210.0
2024-08-29 15:10:00,174.66,174.71,174.54,174.63,24989.0,171.8593,171.9085,171.7412,171.8298,24989.0
2024-08-29 15:15:00,174.67,174.95,174.62,174.87,53604.0,171.8692,172.1447,171.82,172.0659,53604.0
2024-08-29 15:20:00,174.88,174.89,174.76,174.83,35005.0,172.0758,172.0856,171.9577,172.0266,35005.0
2024-08-29 15:25:00,174.83,175.07,174.82,175.01,33098.0,172.0266,172.2627,172.0167,172.2037,33098.0
2024-08-29 15:30:00,175.02,175.04,174.84,174.88,77058.0,172.2135,172.2332,172.0364,172.0758,77058.0
2024-08-29 15:35:00,174.87,174.98,174.83,174.84,42882.0,172.0659,172.1742,172.0266,172.0364,42882.0
2024-08-29 15:40:00,174.85,174.86,174.44,174.44,112472.0,172.0463,172.0561,171.6428,171.6428,112472.0
2024-08-29 15:45:00,174.44,174.54,174.39,174.41,86882.0,171.6428,171.7412,171.5936,171.6133,86882.0
2024-08-29 15:50:00,174.4,174.54,174.29,174.37,121026.0,171.6035,171.7412,171.4952,171.574,121026.0
2024-08-29 15:55:00,174.38,174.57,174.37,174.52,213093.0,171.5838,171.7708,171.574,171.7216,213093.0
2024-08-30 09:30:00,175.08,175.47,175.03,175.38,176895.0,172.2726,172.6563,172.2234,172.5678,176895.0
2024-08-30 09:35:00,175.42,175.54,175.4,175.54,49451.0,172.6071,172.7252,172.5874,172.7252,49451.0
2024-08-30 09:40:00,175.51,175.53,175.35,175.35,51126.0,172.6957,172.7154,172.5382,172.5382,51126.0
2024-08-30 09:45:00,175.37,175.4,174.97,174.97,150492.0,172.5579,172.5874,172.1643,172.1643,150492.0
2024-08-30 09:50:00,174.98,175.18,174.86,175.16,82650.0,172.1742,172.371,172.0561,172.3513,82650.0
2024-08-30 09:55:00,175.14,175.21,175.08,175.2,46802.0,172.3316,172.4005,172.2726,172.3907,46802.0
2024-08-30 10:00:00,175.24,175.33,175.14,175.32,54037.0,172.43,172.5186,172.3316,172.5087,54037.0
2024-08-30 10:05:00,175.33,175.4,175.19,175.39,42805.0,172.5186,172.5874,172.3808,172.5776,42805.0
2024-08-30 10:10:00,175.37,175.54,175.33,175.34,30360.0,172.5579,172.7252,172.5186,172.5284,30360.0
2024-08-30 10:15:00,175.35,175.42,175.25,175.39,50188.0,172.5382,172.6071,172.4399,172.5776,50188.0
2024-08-30 10:20:00,175.38,175.41,175.19,175.19,18840.0,172.5678,172.5973,172.3808,172.3808,18840.0
2024-08-30 10:25:00,175.24,175.3,175.13,175.29,20780.0,172.43,172.489,172.3218,172.4792,20780.0
2024-08-30 10:30:00,175.28,175.32,175.2,175.24,62077.0,172.4694,172.5087,172.3907,172.43,62077.0
2024-08-30 10:35:00,175.23,175.32,175.17,175.28,34268.0,172.4202,172.5087,172.3611,172.4694,34268.0
2024-08-30 10:40:00,175.28,175.4,175.11,175.11,25107.0,172.4694,172.5874,172.3021,172.3021,25107.0
2024-08-30 10:45:00,175.1,175.27,175.07,175.26,35723.0,172.2923,172.4595,172.2627,172.4497,35723.0
2024-08-30 10:50:00,175.26,175.29,175.13,175.14,33801.0,172.4497,172.4792,172.3218,172.3316,33801.0
2024-08-30 10:55:00,175.14,175.19,175.0,175.0,46761.0,172.3316,172.3808,172.1939,172.1939,46761.0
2024-08-30 11:00:00,175.0,175.08,174.93,175.01,42157.0,172.1939,172.2726,172.125,172.2037,42157.0
2024-08-30 11:05:00,175.02,175.08,174.99,174.99,129246.0,172.2135,172.2726,172.184,172.184,129246.0
2024-08-30 11:10:00,175.0,175.05,174.91,174.96,8035.0,172.1939,172.2431,172.1053,172.1545,8035.0
2024-08-30 11:15:00,174.97,174.99,174.79,174.81,109589.0,172.1643,172.184,171.9872,172.0069,109589.0
2024-08-30 11:20:00,174.8,174.8,174.66,174.66,31004.0,171.9971,171.9971,171.8593,171.8593,31004.0
2024-08-30 11:25:00,174.65,174.66,174.53,174.57,50475.0,171.8495,171.8593,171.7314,171.7708,50475.0
2024-08-30 11:30:00,174.56,174.59,174.29,174.36,35638.0,171.7609,171.7904,171.4952,171.5641,35638.0
2024-08-30 11:35:00,174.38,174.43,174.25,174.26,21683.0,171.5838,171.633,171.4559,171.4657,21683.0
2024-08-30 11:40:00,174.27,174.41,174.27,174.37,17333.0,171.4756,171.6133,171.4756,171.574,17333.0
2024-08-30 11:45:00,174.37,174.46,174.36,174.39,23053.0,171.574,171.6625,171.5641,171.5936,23053.0
2024-08-30 11:50:00,174.39,174.49,174.37,174.49,18746.0,171.5936,171.692,171.574,171.692,18746.0
2024-08-30 11:55:00,174.48,174.53,174.44,174.49,18804.0,171.6822,171.7314,171.6428,171.692,18804.0
2024-08-30 12:00:00,174.48,174.48,174.28,174.46,32206.0,171.6822,171.6822,171.4854,171.6625,32206.0
2024-08-30 12:05:00,174.48,174.62,174.45,174.62,112592.0,171.6822,171.82,171.6527,171.82,112592.0
2024-08-30 12:10:00,174.62,174.66,174.55,174.6,14554.0,171.82,171.8593,171.7511,171.8003,14554.0
2024-08-30 12:15:00,174.59,174.62,174.45,174.46,41313.0,171.7904,171.82,171.6527,171.6625,41313.0
2024-08-30 12:20:00,174.45,174.48,174.37,174.4,16506.0,171.6527,171.6822,171.574,171.6035,16506.0
2024-08-30 12:25:00,174.39,174.4,174.14,174.17,27462.0,171.5936,171.6035,171.3476,171.3772,27462.0
2024-08-30 12:30:00,174.16,174.2,174.01,174.04,43109.0,171.3673,171.4067,171.2197,171.2493,43109.0
2024-08-30 12:35:00,174.02,174.11,173.92,174.09,39544.0,171.2296,171.3181,171.1312,171.2985,39544.0
2024-08-30 12:40:00,174.08,174.15,174.01,174.13,20435.0,171.2886,171.3575,171.2197,171.3378,20435.0
2024-08-30 12:45:00,174.13,174.21,174.09,174.19,12722.0,171.3378,171.4165,171.2985,171.3968,12722.0
2024-08-30 12:50:00,174.17,174.34,174.17,174.32,12466.0,171.3772,171.5444,171.3772,171.5248,12466.0
2024-08-30 12:55:00,174.34,174.45,174.31,174.42,83895.0,171.5444,171.6527,171.5149,171.6232,83895.0
2024-08-30 13:00:00,174.42,174.59,174.39,174.53,30074.0,171.6232,171.7904,171.5936,171.7314,30074.0
2024-08-30 13:05:00,174.53,174.54,174.36,174.4,8678.0,171.7314,171.7412,171.5641,171.6035,8678.0
2024-08-30 13:10:00,174.4,174.47,174.36,174.46,13536.0,171.6035,171.6724,171.5641,171.6625,13536.0
2024-08-30 13:15:00,174.46,174.49,174.34,174.35,13278.0,171.6625,171.692,171.5444,171.5543,13278.0
2024-08-30 13:20:00,174.36,174.41,174.27,174.29,14566.0,171.5641,171.6133,171.4756,171.4952,14566.0
2024-08-30 13:25:00,174.28,174.35,174.28,174.34,17808.0,171.4854,171.5543,171.4854,171.5444,17808.0
2024-08-30 13:30:00,174.33,174.4,174.31,174.36,17627.0,171.5346,171.6035,171.5149,171.5641,17627.0
2024-08-30 13:35:00,174.37,174.42,174.33,174.36,10698.0,171.574,171.6232,171.5346,171.5641,10698.0
2024-08-30 13:40:00,174.36,174.43,174.35,174.42,10618.0,171.5641,171.633,171.5543,171.6232,10618.0
2024-08-30 13:45:00,174.41,174.48,174.37,174.45,26048.0,171.6133,171.6822,171.574,171.6527,26048.0
2024-08-30 13:50:00,174.44,174.53,174.43,174.51,94703.0,171.6428,171.7314,171.633,171.7117,94703.0
2024-08-30 13:55:00,174.51,174.53,174.42,174.44,43007.0,171.7117,171.7314,171.6232,171.6428,43007.0
2024-08-30 14:00:00,174.44,174.53,174.4,174.49,46644.0,171.6428,171.7314,171.6035,171.692,46644.0
2024-08-30 14:05:00,174.49,174.65,174.49,174.64,48984.0,171.692,171.8495,171.692,171.8396,48984.0
2024-08-30 14:10:00,174.65,174.69,174.6,174.68,16250.0,171.8495,171.8888,171.8003,171.879,16250.0
2024-08-30 14:15:00,174.68,174.73,174.67,174.7,32923.0,171.879,171.9282,171.8692,171.8987,32923.0
2024-08-30 14:20:00,174.7,174.76,174.7,174.72,16682.0,171.8987,171.9577,171.8987,171.9183,16682.0
2024-08-30 14:25:00,174.73,174.81,174.66,174.69,19588.0,171.9282,172.0069,171.8593,171.8888,19588.0
2024-08-30 14:30:00,174.68,174.72,174.66,174.7,17722.0,171.879,171.9183,171.8593,171.8987,17722.0
2024-08-30 14:35:00,174.72,174.82,174.71,174.81,13132.0,171.9183,172.0167,171.9085,172.0069,13132.0
2024-08-30 14:40:00,174.8,174.89,174.79,174.84,24611.0,171.9971,172.0856,171.9872,172.0364,24611.0
2024-08-30 14:45:00,174.84,174.9,174.84,174.89,9769.0,172.0364,172.0955,172.0364,172.0856,9769.0
2024-08-30 14:50:00,174.9,174.99,174.9,174.92,16231.0,172.0955,172.184,172.0955,172.1151,16231.0
2024-08-30 14:55:00,174.91,174.93,174.85,174.93,14721.0,172.1053,172.125,172.0463,172.125,14721.0
2024-08-30 15:00:00,174.92,175.01,174.9,174.97,23454.0,172.1151,172.2037,172.0955,172.1643,23454.0
2024-08-30 15:05:00,174.97,175.04,174.96,175.0,35350.0,172.1643,172.2332,172.1545,172.1939,35350.0
2024-08-30 15:10:00,175.0,175.04,174.87,174.95,34235.0,172.1939,172.2332,172.0659,172.1447,34235.0
2024-08-30 15:15:00,174.95,175.05,174.91,175.05,21467.0,172.1447,172.2431,172.1053,172.2431,21467.0
2024-08-30 15:20:00,175.05,175.27,175.05,175.25,23550.0,172.2431,172.4595,172.2431,172.4399,23550.0
2024-08-30 15:25:00,175.24,175.37,175.22,175.32,22981.0,172.43,172.5579,172.4103,172.5087,22981.0
2024-08-30 15:30:00,175.34,175.39,175.18,175.2,28509.0,172.5284,172.5776,172.371,172.3907,28509.0
2024-08-30 15:35:00,175.2,175.45,175.2,175.43,25159.0,172.3907,172.6366,172.3907,172.617,25159.0
2024-08-30 15:40:00,175.43,175.48,175.33,175.37,42779.0,172.617,172.6662,172.5186,172.5579,42779.0
2024-08-30 15:45:00,175.36,175.45,175.35,175.45,33575.0,172.5481,172.6366,172.5382,172.6366,33575.0
2024-08-30 15:50:00,175.46,175.82,175.43,175.79,115281.0,172.6465,173.0007,172.617,172.9712,115281.0
2024-08-30 15:55:00,175.78,175.96,175.48,175.81,346752.0,172.9614,173.1385,172.6662,172.9909,346752.0
2024-09-03 09:30:00,175.0,175.39,174.92,175.29,286208.0,172.1939,172.5776,172.1151,172.4792,286208.0
2024-09-03 09:35:00,175.32,175.4,174.98,175.08,105721.0,172.5087,172.5874,172.1742,172.2726,105721.0
2024-09-03 09:40:00,175.09,175.26,175.08,175.17,46057.0,172.2824,172.4497,172.2726,172.3611,46057.0
2024-09-03 09:45:00,175.16,175.21,174.62,174.68,68211.0,172.3513,172.4005,171.82,171.879,68211.0
2024-09-03 09:50:00,174.68,174.68,174.34,174.61,118378.0,171.879,171.879,171.5444,171.8101,118378.0
2024-09-03 09:55:00,174.63,174.95,174.52,174.89,436451.0,171.8298,172.1447,171.7216,172.0856,436451.0
2024-09-03 10:00:00,174.89,174.9,174.05,174.11,139886.0,172.0856,172.0955,171.2591,171.3181,139886.0
2024-09-03 10:05:00,174.11,174.3,174.1,174.3,49265.0,171.3181,171.5051,171.3083,171.5051,49265.0
2024-09-03 10:10:00,174.28,174.34,174.09,174.16,53555.0,171.4854,171.5444,171.2985,171.3673,53555.0
2024-09-03 10:15:00,174.15,174.31,174.07,174.26,71707.0,171.3575,171.5149,171.2788,171.4657,71707.0
2024-09-03 10:20:00,174.27,174.32,174.19,174.19,161738.0,171.4756,171.5248,171.3968,171.3968,161738.0
2024-09-03 10:25:00,174.2,174.37,174.12,174.34,33466.0,171.4067,171.574,171.328,171.5444,33466.0
2024-09-03 10:30:00,174.31,174.32,174.14,174.21,40941.0,171.5149,171.5248,171.3476,171.4165,40941.0
2024-09-03 10:35:00,174.2,174.3,174.15,174.3,42486.0,171.4067,171.5051,171.3575,171.5051,42486.0
2024-09-03 10:40:00,174.28,174.42,174.24,174.36,67448.0,171.4854,171.6232,171.446,171.5641,67448.0
2024-09-03 10:45:00,174.36,174.37,174.15,174.25,34378.0,171.5641,171.574,171.3575,171.4559,34378.0
2024-09-03 10:50:00,174.25,174.33,174.2,174.21,312140.0,171.4559,171.5346,171.4067,171.4165,312140.0
2024-09-03 10:55:00,174.21,174.34,174.21,174.34,178453.0,171.4165,171.5444,171.4165,171.5444,178453.0
2024-09-03 11:00:00,174.34,174.58,174.29,174.56,91203.0,171.5444,171.7806,171.4952,171.7609,91203.0
2024-09-03 11:05:00,174.55,174.7,174.45,174.54,115226.0,171.7511,171.8987,171.6527,171.7412,115226.0
2024-09-03 11:10:00,174.56,174.61,174.48,174.5,21320.0,171.7609,171.8101,171.6822,171.7019,21320.0
2024-09-03 11:15:00,174.54,174.59,174.42,174.43,38938.0,171.7412,171.7904,171.6232,171.633,38938.0
2024-09-03 11:20:00,174.44,174.54,174.43,174.5,76566.0,171.6428,171.7412,171.633,171.7019,76566.0
2024-09-03 11:25:00,174.5,174.68,174.48,174.63,17528.0,171.7019,171.879,171.6822,171.8298,17528.0
2024-09-03 11:30:00,174.61,174.67,174.53,174.59,44037.0,171.8101,171.8692,171.7314,171.7904,44037.0
2024-09-03 11:35:00,174.6,174.68,174.54,174.57,61739.0,171.8003,171.879,171.7412,171.7708,61739.0
2024-09-03 11:40:00,174.56,174.59,174.48,174.54,18415.0,171.7609,171.7904,171.6822,171.7412,18415.0
2024-09-03 11:45:00,174.56,174.62,174.49,174.52,14064.0,171.7609,171.82,171.692,171.7216,14064.0
2024-09-03 11:50:00,174.52,174.62,174.49,174.6,39392.0,171.7216,171.82,171.692,171.8003,39392.0
2024-09-03 11:55:00,174.62,174.64,174.48,174.51,45099.0,171.82,171.8396,171.6822,171.7117,45099.0
2024-09-03 12:00:00,174.5,174.6,174.48,174.54,20370.0,171.7019,171.8003,171.6822,171.7412,20370.0
2024-09-03 12:05:00,174.54,174.63,174.42,174.45,13447.0,171.7412,171.8298,171.6232,171.6527,13447.0
2024-09-03 12:10:00,174.46,174.56,174.38,174.56,36213.0,171.6625,171.7609,171.5838,171.7609,36213.0
2024-09-03 12:15:00,174.56,174.65,174.5,174.58,127721.0,171.7609,171.8495,171.7019,171.7806,127721.0
2024-09-03 12:20:00,174.58,174.62,174.52,174.52,17122.0,171.7806,171.82,171.7216,171.7216,17122.0
2024-09-03 12:25:00,174.5,174.5,174.37,174.47,17371.0,171.7019,171.7019,171.574,171.6724,17371.0
2024-09-03 12:30:00,174.47,174.47,174.36,174.42,13779.0,171.6724,171.6724,171.5641,171.6232,13779.0
2024-09-03 12:35:00,174.39,174.4,174.34,174.36,12351.0,171.5936,171.6035,171.5444,171.5641,12351.0
2024-09-03 12:40:00,174.37,174.37,174.19,174.21,45121.0,171.574,171.574,171.3968,171.4165,45121.0
2024-09-03 12:45:00,174.21,174.22,174.11,174.12,56025.0,171.4165,171.4264,171.3181,171.328,56025.0
2024-09-03 12:50:00,174.13,174.17,174.07,174.13,268220.0,171.3378,171.3772,171.2788,171.3378,268220.0
2024-09-03 12:55:00,174.13,174.17,174.09,174.12,19107.0,171.3378,171.3772,171.2985,171.328,19107.0
2024-09-03 13:00:00,174.11,174.14,174.05,174.13,30603.0,171.3181,171.3476,171.2591,171.3378,30603.0
2024-09-03 13:05:00,174.12,174.27,174.1,174.23,38398.0,171.328,171.4756,171.3083,171.4362,38398.0
2024-09-03 13:10:00,174.25,174.25,174.08,174.1,39222.0,171.4559,171.4559,171.2886,171.3083,39222.0
2024-09-03 13:15:00,174.11,174.23,174.08,174.23,38440.0,171.3181,171.4362,171.2886,171.4362,38440.0
2024-09-03 13:20:00,174.24,174.44,174.21,174.44,60014.0,171.446,171.6428,171.4165,171.6428,60014.0
2024-09-03 13:25:00,174.43,174.44,174.35,174.39,49107.0,171.633,171.6428,171.5543,171.5936,49107.0
2024-09-03 13:30:00,174.38,174.38,174.12,174.12,21828.0,171.5838,171.5838,171.328,171.328,21828.0
2024-09-03 13:35:00,174.14,174.36,174.14,174.34,33515.0,171.3476,171.5641,171.3476,171.5444,33515.0
2024-09-03 13:40:00,174.33,174.33,174.12,174.19,18038.0,171.5346,171.5346,171.328,171.3968,18038.0
2024-09-03 13:45:00,174.19,174.25,174.17,174.24,16713.0,171.3968,171.4559,171.3772,171.446,16713.0
2024-09-03 13:50:00,174.22,174.27,174.18,174.21,22003.0,171.4264,171.4756,171.387,171.4165,22003.0
2024-09-03 13:55:00,174.19,174.23,174.09,174.09,31792.0,171.3968,171.4362,171.2985,171.2985,31792.0
2024-09-03 14:00:00,174.09,174.1,173.86,173.94,64287.0,171.2985,171.3083,171.0721,171.1509,64287.0
2024-09-03 14:05:00,173.93,174.03,173.91,173.98,39910.0,171.141,171.2394,171.1213,171.1902,39910.0
2024-09-03 14:10:00,173.96,174.04,173.96,174.03,26034.0,171.1705,171.2493,171.1705,171.2394,26034.0
2024-09-03 14:15:00,174.01,174.07,173.96,173.97,38572.0,171.2197,171.2788,171.1705,171.1804,38572.0
2024-09-03 14:20:00,174.0,174.08,173.98,174.02,46334.0,171.2099,171.2886,171.1902,171.2296,46334.0
2024-09-03 14:25:00,174.02,174.08,173.98,173.98,66397.0,171.2296,171.2886,171.1902,171.1902,66397.0
2024-09-03 14:30:00,173.98,174.09,173.93,174.05,53705.0,171.1902,171.2985,171.141,171.2591,53705.0
2024-09-03 14:35:00,174.06,174.09,173.95,173.99,22998.0,171.2689,171.2985,171.1607,171.2001,22998.0
2024-09-03 14:40:00,173.98,174.03,173.91,173.95,45819.0,171.1902,171.2394,171.1213,171.1607,45819.0
2024-09-03 14:45:00,173.94,173.98,173.87,173.88,53637.0,171.1509,171.1902,171.082,171.0918,53637.0
2024-09-03 14:50:00,173.88,173.9,173.82,173.82,21120.0,171.0918,171.1115,171.0328,171.0328,21120.0
2024-09-03 14:55:00,173.83,173.84,173.69,173.71,41545.0,171.0426,171.0525,170.9049,170.9245,41545.0
2024-09-03 15:00:00,173.7,173.73,173.64,173.69,28841.0,170.9147,170.9442,170.8557,170.9049,28841.0
2024-09-03 15:05:00,173.68,173.74,173.63,173.63,24608.0,170.895,170.9541,170.8458,170.8458,24608.0
2024-09-03 15:10:00,173.63,173.78,173.62,173.66,66834.0,170.8458,170.9934,170.836,170.8753,66834.0
2024-09-03 15:15:00,173.67,173.72,173.64,173.66,32885.0,170.8852,170.9344,170.8557,170.8753,32885.0
2024-09-03 15:20:00,173.65,173.74,173.62,173.7,38151.0,170.8655,170.9541,170.836,170.9147,38151.0
2024-09-03 15:25:00,173.7,173.74,173.65,173.68,58106.0,170.9147,170.9541,170.8655,170.895,58106.0
2024-09-03 15:30:00,173.69,173.78,173.63,173.66,49875.0,170.9049,170.9934,170.8458,170.8753,49875.0
2024-09-03 15:35:00,173.64,173.64,173.18,173.2,87843.0,170.8557,170.8557,170.403,170.4227,87843.0
2024-09-03 15:40:00,173.19,173.23,173.01,173.21,141637.0,170.4129,170.4522,170.2358,170.4326,141637.0
2024-09-03 15:45:00,173.2,173.25,172.91,173.25,116944.0,170.4227,170.4719,170.1374,170.4719,116944.0
2024-09-03 15:50:00,173.25,173.3,172.98,173.19,183114.0,170.4719,170.5211,170.2062,170.4129,183114.0
2024-09-03 15:55:00,173.17,173.6,173.17,173.57,337306.0,170.3932,170.8163,170.3932,170.7868,337306.0
2024-09-04 09:30:00,173.44,173.84,173.33,173.83,219237.0,170.6589,171.0525,170.5506,171.0426,219237.0
2024-09-04 09:35:00,173.84,174.07,173.79,174.04,47549.0,171.0525,171.2788,171.0033,171.2493,47549.0
2024-09-04 09:40:00,174.05,174.11,173.68,173.71,171336.0,171.2591,171.3181,170.895,170.9245,171336.0
2024-09-04 09:45:00,173.7,173.84,173.6,173.72,227899.0,170.9147,171.0525,170.8163,170.9344,227899.0
2024-09-04 09:50:00,173.7,174.04,173.64,174.02,75863.0,170.9147,171.2493,170.8557,171.2296,75863.0
2024-09-04 09:55:00,174.02,174.4,173.94,174.3,137174.0,171.2296,171.6035,171.1509,171.5051,137174.0
2024-09-04 10:00:00,174.3,174.31,173.71,173.98,488759.0,171.5051,171.5149,170.9245,171.1902,488759.0
2024-09-04 10:05:00,173.97,174.22,173.83,174.1,71402.0,171.1804,171.4264,171.0426,171.3083,71402.0
2024-09-04 10:10:00,174.11,174.14,173.87,173.94,159454.0,171.3181,171.3476,171.082,171.1509,159454.0
2024-09-04 10:15:00,173.95,174.15,173.8,173.97,49351.0,171.1607,171.3575,171.0131,171.1804,49351.0
2024-09-04 10:20:00,173.99,174.19,173.91,174.09,47532.0,171.2001,171.3968,171.1213,171.2985,47532.0
2024-09-04 10:25:00,174.08,174.09,173.86,174.07,74385.0,171.2886,171.2985,171.0721,171.2788,74385.0
2024-09-04 10:30:00,174.09,174.13,173.89,174.02,113496.0,171.2985,171.3378,171.1017,171.2296,113496.0
2024-09-04 10:35:00,174.02,174.2,173.99,174.09,93027.0,171.2296,171.4067,171.2001,171.2985,93027.0
2024-09-04 10:40:00,174.09,174.21,174.01,174.19,55281.0,171.2985,171.4165,171.2197,171.3968,55281.0
2024-09-04 10:45:00,174.2,174.25,174.02,174.1,69352.0,171.4067,171.4559,171.2296,171.3083,69352.0
2024-09-04 10:50:00,174.1,174.16,174.06,174.16,29580.0,171.3083,171.3673,171.2689,171.3673,29580.0
2024-09-04 10:55:00,174.15,174.29,174.13,174.25,90019.0,171.3575,171.4952,171.3378,171.4559,90019.0
2024-09-04 11:00:00,174.26,174.32,174.22,174.27,37887.0,171.4657,171.5248,171.4264,171.4756,37887.0
2024-09-04 11:05:00,174.23,174.25,174.06,174.06,36625.0,171.4362,171.4559,171.2689,171.2689,36625.0
2024-09-04 11:10:00,174.06,174.14,173.88,173.92,177282.0,171.2689,171.3476,171.0918,171.1312,177282.0
2024-09-04 11:15:00,173.91,174.0,173.83,173.95,47708.0,171.1213,171.2099,171.0426,171.1607,47708.0
2024-09-04 11:20:00,173.97,174.0,173.79,173.89,294947.0,171.1804,171.2099,171.0033,171.1017,294947.0
2024-09-04 11:25:00,173.89,173.91,173.75,173.76,291780.0,171.1017,171.1213,170.9639,170.9737,291780.0
2024-09-04 11:30:00,173.75,173.76,173.58,173.7,293017.0,170.9639,170.9737,170.7966,170.9147,293017.0
2024-09-04 11:35:00,173.71,173.75,173.6,173.66,263466.0,170.9245,170.9639,170.8163,170.8753,263466.0
2024-09-04 11:40:00,173.66,173.85,173.62,173.7,361397.0,170.8753,171.0623,170.836,170.9147,361397.0
2024-09-04 11:45:00,173.7,173.76,173.59,173.59,48628.0,170.9147,170.9737,170.8065,170.8065,48628.0
2024-09-04 11:50:00,173.59,173.7,173.58,173.66,22450.0,170.8065,170.9147,170.7966,170.8753,22450.0
2024-09-04 11:55:00,173.67,173.67,173.47,173.58,55781.0,170.8852,170.8852,170.6884,170.7966,55781.0
2024-09-04 12:00:00,173.55,173.58,173.41,173.42,25406.0,170.7671,170.7966,170.6294,170.6392,25406.0
2024-09-04 12:05:00,173.41,173.45,173.32,173.42,26668.0,170.6294,170.6687,170.5408,170.6392,26668.0
2024-09-04 12:10:00,173.42,173.47,173.29,173.29,95296.0,170.6392,170.6884,170.5113,170.5113,95296.0
2024-09-04 12:15:00,173.29,173.45,173.28,173.37,74875.0,170.5113,170.6687,170.5014,170.59,74875.0
2024-09-04 12:20:00,173.34,173.5,173.33,173.5,41608.0,170.5605,170.7179,170.5506,170.7179,41608.0
2024-09-04 12:25:00,173.5,173.57,173.41,173.46,55707.0,170.7179,170.7868,170.6294,170.6786,55707.0
2024-09-04 12:30:00,173.46,173.66,173.45,173.66,62934.0,170.6786,170.8753,170.6687,170.8753,62934.0
2024-09-04 12:35:00,173.64,173.72,173.62,173.65,23172.0,170.8557,170.9344,170.836,170.8655,23172.0
2024-09-04 12:40:00,173.65,173.66,173.39,173.4,40167.0,170.8655,170.8753,170.6097,170.6195,40167.0
2024-09-04 12:45:00,173.39,173.5,173.34,173.48,43409.0,170.6097,170.7179,170.5605,170.6982,43409.0
2024-09-04 12:50:00,173.47,173.6,173.45,173.59,49237.0,170.6884,170.8163,170.6687,170.8065,49237.0
2024-09-04 12:55:00,173.58,173.61,173.46,173.53,62139.0,170.7966,170.8261,170.6786,170.7474,62139.0
2024-09-04 13:00:00,173.52,173.54,173.3,173.32,126970.0,170.7376,170.7573,170.5211,170.5408,126970.0
2024-09-04 13:05:00,173.33,173.46,173.33,173.44,108520.0,170.5506,170.6786,170.5506,170.6589,108520.0
2024-09-04 13:10:00,173.43,173.49,173.37,173.39,140523.0,170.649,170.7081,170.59,170.6097,140523.0
2024-09-04 13:15:00,173.38,173.41,173.3,173.34,131824.0,170.5998,170.6294,170.5211,170.5605,131824.0
2024-09-04 13:20:00,173.33,173.38,173.23,173.24,34164.0,170.5506,170.5998,170.4522,170.4621,34164.0
2024-09-04 13:25:00,173.25,173.26,173.17,173.22,25318.0,170.4719,170.4818,170.3932,170.4424,25318.0
2024-09-04 13:30:00,173.21,173.22,173.1,173.14,121914.0,170.4326,170.4424,170.3243,170.3637,121914.0
2024-09-04 13:35:00,173.11,173.14,173.06,173.14,25742.0,170.3342,170.3637,170.285,170.3637,25742.0
2024-09-04 13:40:00,173.14,173.18,173.06,173.06,18674.0,170.3637,170.403,170.285,170.285,18674.0
2024-09-04 13:45:00,173.07,173.23,173.06,173.06,27422.0,170.2948,170.4522,170.285,170.285,27422.0
2024-09-04 13:50:00,173.06,173.09,172.94,173.06,18600.0,170.285,170.3145,170.1669,170.285,18600.0
2024-09-04 13:55:00,173.05,173.09,173.01,173.05,16582.0,170.2751,170.3145,170.2358,170.2751,16582.0
2024-09-04 14:00:00,173.05,173.08,172.96,173.0,16055.0,170.2751,170.3046,170.1866,170.2259,16055.0
2024-09-04 14:05:00,172.99,173.09,172.96,173.04,46207.0,170.2161,170.3145,170.1866,170.2653,46207.0
2024-09-04 14:10:00,173.05,173.14,173.01,173.12,27885.0,170.2751,170.3637,170.2358,170.344,27885.0
2024-09-04 14:15:00,173.14,173.19,173.05,173.09,43168.0,170.3637,170.4129,170.2751,170.3145,43168.0
2024-09-04 14:20:00,173.1,173.15,173.07,173.14,114747.0,170.3243,170.3735,170.2948,170.3637,114747.0
2024-09-04 14:25:00,173.14,173.25,173.11,173.21,162705.0,170.3637,170.4719,170.3342,170.4326,162705.0
2024-09-04 14:30:00,173.21,173.32,173.15,173.16,81333.0,170.4326,170.5408,170.3735,170.3834,81333.0
2024-09-04 14:35:00,173.15,173.2,173.02,173.03,63467.0,170.3735,170.4227,170.2456,170.2554,63467.0
2024-09-04 14:40:00,173.03,173.14,173.0,173.03,84463.0,170.2554,170.3637,170.2259,170.2554,84463.0
2024-09-04 14:45:00,173.03,173.19,172.99,173.14,55167.0,170.2554,170.4129,170.2161,170.3637,55167.0
2024-09-04 14:50:00,173.14,173.16,173.04,173.15,55257.0,170.3637,170.3834,170.2653,170.3735,55257.0
2024-09-04 14:55:00,173.14,173.18,173.0,173.0,71544.0,170.3637,170.403,170.2259,170.2259,71544.0
2024-09-04 15:00:00,173.0,173.01,172.87,172.9,82335.0,170.2259,170.2358,170.098,170.1275,82335.0
2024-09-04 15:05:00,172.9,172.95,172.85,172.88,103606.0,170.1275,170.1767,170.0783,170.1079,103606.0
2024-09-04 15:10:00,172.88,172.98,172.86,172.9,100959.0,170.1079,170.2062,170.0882,170.1275,100959.0
2024-09-04 15:15:00,172.91,172.98,172.88,172.91,58161.0,170.1374,170.2062,170.1079,170.1374,58161.0
2024-09-04 15:20:00,172.92,173.14,172.91,173.14,48924.0,170.1472,170.3637,170.1374,170.3637,48924.0
2024-09-04 15:25:00,173.14,173.22,173.08,173.18,59868.0,170.3637,170.4424,170.3046,170.403,59868.0
2024-09-04 15:30:00,173.18,173.19,172.92,172.99,136181.0,170.403,170.4129,170.1472,170.2161,136181.0
2024-09-04 15:35:00,173.0,173.13,172.94,173.09,77185.0,170.2259,170.3538,170.1669,170.3145,77185.0
2024-09-04 15:40:00,173.09,173.27,173.06,173.24,81870.0,170.3145,170.4916,170.285,170.4621,81870.0
2024-09-04 15:45:00,173.23,173.36,173.2,173.33,90581.0,170.4522,170.5802,170.4227,170.5506,90581.0
2024-09-04 15:50:00,173.33,173.46,173.15,173.25,237559.0,170.5506,170.6786,170.3735,170.4719,237559.0
2024-09-04 15:55:00,173.25,173.51,173.23,173.35,493504.0,170.4719,170.7278,170.4522,170.5703,493504.0
2024-09-05 09:30:00,173.61,173.74,172.75,172.75,125457.0,170.8261,170.9541,169.9799,169.9799,125457.0
2024-09-05 09:35:00,172.8,172.93,172.67,172.68,54971.0,170.0291,170.1571,169.9012,169.9111,54971.0
2024-09-05 09:40:00,172.7,173.13,172.69,173.08,212399.0,169.9307,170.3538,169.9209,170.3046,212399.0
2024-09-05 09:45:00,173.09,173.14,172.7,172.75,43309.0,170.3145,170.3637,169.9307,169.9799,43309.0
2024-09-05 09:50:00,172.74,172.83,172.69,172.77,38633.0,169.9701,170.0587,169.9209,169.9996,38633.0
2024-09-05 09:55:00,172.76,172.87,172.62,172.68,41215.0,169.9898,170.098,169.852,169.9111,41215.0
2024-09-05 10:00:00,172.69,173.29,172.68,173.19,128220.0,169.9209,170.5113,169.9111,170.4129,128220.0
2024-09-05 10:05:00,173.17,173.24,173.11,173.16,34115.0,170.3932,170.4621,170.3342,170.3834,34115.0
2024-09-05 10:10:00,173.15,173.15,172.74,172.82,46872.0,170.3735,170.3735,169.9701,170.0488,46872.0
2024-09-05 10:15:00,172.81,172.93,172.71,172.93,31555.0,170.039,170.1571,169.9406,170.1571,31555.0
2024-09-05 10:20:00,172.92,173.07,172.87,173.01,12662.0,170.1472,170.2948,170.098,170.2358,12662.0
2024-09-05 10:25:00,172.99,173.1,172.81,172.81,13720.0,170.2161,170.3243,170.039,170.039,13720.0
2024-09-05 10:30:00,172.86,173.04,172.86,172.96,19318.0,170.0882,170.2653,170.0882,170.1866,19318.0
2024-09-05 10:35:00,172.93,172.94,172.76,172.77,23155.0,170.1571,170.1669,169.9898,169.9996,23155.0
2024-09-05 10:40:00,172.75,172.83,172.65,172.68,34978.0,169.9799,170.0587,169.8815,169.9111,34978.0
2024-09-05 10:45:00,172.68,172.68,172.39,172.39,60523.0,169.9111,169.9111,169.6257,169.6257,60523.0
2024-09-05 10:50:00,172.39,172.41,172.29,172.4,31055.0,169.6257,169.6454,169.5273,169.6356,31055.0
2024-09-05 10:55:00,172.4,172.52,172.38,172.4,160114.0,169.6356,169.7536,169.6159,169.6356,160114.0
2024-09-05 11:00:00,172.39,172.4,172.17,172.36,42712.0,169.6257,169.6356,169.4092,169.5962,42712.0
2024-09-05 11:05:00,172.36,172.47,172.33,172.4,27779.0,169.5962,169.7044,169.5667,169.6356,27779.0
2024-09-05 11:10:00,172.41,172.42,171.97,172.02,51688.0,169.6454,169.6552,169.2124,169.2616,51688.0
2024-09-05 11:15:00,172.02,172.15,172.0,172.08,17326.0,169.2616,169.3896,169.242,169.3207,17326.0
2024-09-05 11:20:00,172.15,172.19,171.97,172.02,79474.0,169.3896,169.4289,169.2124,169.2616,79474.0
2024-09-05 11:25:00,172.01,172.03,171.83,171.86,32218.0,169.2518,169.2715,169.0747,169.1042,32218.0
2024-09-05 11:30:00,171.84,171.93,171.8,171.87,30844.0,169.0845,169.1731,169.0452,169.114,30844.0
2024-09-05 11:35:00,171.85,172.01,171.85,171.86,50940.0,169.0944,169.2518,169.0944,169.1042,50940.0
2024-09-05 11:40:00,171.87,171.9,171.77,171.81,99352.0,169.114,169.1436,169.0157,169.055,99352.0
2024-09-05 11:45:00,171.83,171.96,171.81,171.94,19581.0,169.0747,169.2026,169.055,169.1829,19581.0
2024-09-05 11:50:00,171.91,171.95,171.8,171.81,35530.0,169.1534,169.1928,169.0452,169.055,35530.0
2024-09-05 11:55:00,171.83,171.91,171.75,171.79,40912.0,169.0747,169.1534,168.996,169.0353,40912.0
2024-09-05 12:00:00,171.77,171.92,171.74,171.85,82103.0,169.0157,169.1632,168.9861,169.0944,82103.0
2024-09-05 12:05:00,171.84,171.94,171.82,171.9,46739.0,169.0845,169.1829,169.0649,169.1436,46739.0
2024-09-05 12:10:00,171.9,171.9,171.69,171.76,237760.0,169.1436,169.1436,168.9369,169.0058,237760.0
2024-09-05 12:15:00,171.77,171.79,171.61,171.74,39368.0,169.0157,169.0353,168.8582,168.9861,39368.0
2024-09-05 12:20:00,171.74,171.92,171.73,171.91,54565.0,168.9861,169.1632,168.9763,169.1534,54565.0
2024-09-05 12:25:00,171.93,172.0,171.93,171.99,34041.0,169.1731,169.242,169.1731,169.2321,34041.0
2024-09-05 12:30:00,171.99,171.99,171.89,171.99,54039.0,169.2321,169.2321,169.1337,169.2321,54039.0
2024-09-05 12:35:00,171.99,172.02,171.92,171.92,40995.0,169.2321,169.2616,169.1632,169.1632,40995.0
2024-09-05 12:40:00,171.94,172.05,171.94,172.04,52376.0,169.1829,169.2912,169.1829,169.2813,52376.0
2024-09-05 12:45:00,172.03,172.06,171.96,172.03,31601.0,169.2715,169.301,169.2026,169.2715,31601.0
2024-09-05 12:50:00,172.03,172.15,172.02,172.12,47425.0,169.2715,169.3896,169.2616,169.36,47425.0
2024-09-05 12:55:00,172.12,172.31,172.11,172.2,39327.0,169.36,169.547,169.3502,169.4388,39327.0
2024-09-05 13:00:00,172.18,172.24,172.14,172.17,22902.0,169.4191,169.4781,169.3797,169.4092,22902.0
2024-09-05 13:05:00,172.16,172.16,172.03,172.13,43992.0,169.3994,169.3994,169.2715,169.3699,43992.0
2024-09-05 13:10:00,172.13,172.2,172.12,172.14,35593.0,169.3699,169.4388,169.36,169.3797,35593.0
2024-09-05 13:15:00,172.13,172.15,171.97,172.15,36629.0,169.3699,169.3896,169.2124,169.3896,36629.0
2024-09-05 13:20:00,172.15,172.19,172.1,172.19,31941.0,169.3896,169.4289,169.3404,169.4289,31941.0
2024-09-05 13:25:00,172.19,172.22,172.04,172.05,30900.0,169.4289,169.4584,169.2813,169.2912,30900.0
2024-09-05 13:30:00,172.03,172.17,172.01,172.17,30319.0,169.2715,169.4092,169.2518,169.4092,30319.0
2024-09-05 13:35:00,172.19,172.4,172.19,172.32,40282.0,169.4289,169.6356,169.4289,169.5568,40282.0
2024-09-05 13:40:00,172.32,172.52,172.3,172.52,49614.0,169.5568,169.7536,169.5372,169.7536,49614.0
2024-09-05 13:45:00,172.53,172.71,172.49,172.62,53391.0,169.7635,169.9406,169.7241,169.852,53391.0
2024-09-05 13:50:00,172.63,172.64,172.49,172.51,60097.0,169.8619,169.8717,169.7241,169.7438,60097.0
2024-09-05 13:55:00,172.53,172.68,172.52,172.67,74679.0,169.7635,169.9111,169.7536,169.9012,74679.0
2024-09-05 14:00:00,172.69,172.73,172.62,172.65,28912.0,169.9209,169.9603,169.852,169.8815,28912.0
2024-09-05 14:05:00,172.66,172.77,172.65,172.69,43740.0,169.8914,169.9996,169.8815,169.9209,43740.0
2024-09-05 14:10:00,172.69,172.73,172.61,172.61,56193.0,169.9209,169.9603,169.8422,169.8422,56193.0
2024-09-05 14:15:00,172.61,172.73,172.61,172.7,55953.0,169.8422,169.9603,169.8422,169.9307,55953.0
2024-09-05 14:20:00,172.7,172.72,172.61,172.61,71641.0,169.9307,169.9504,169.8422,169.8422,71641.0
2024-09-05 14:25:00,172.6,172.62,172.52,172.55,32953.0,169.8323,169.852,169.7536,169.7831,32953.0
2024-09-05 14:30:00,172.54,172.72,172.51,172.68,66085.0,169.7733,169.9504,169.7438,169.9111,66085.0
2024-09-05 14:35:00,172.68,172.74,172.64,172.69,42763.0,169.9111,169.9701,169.8717,169.9209,42763.0
2024-09-05 14:40:00,172.69,172.72,172.62,172.69,48438.0,169.9209,169.9504,169.852,169.9209,48438.0
2024-09-05 14:45:00,172.69,172.78,172.69,172.78,71037.0,169.9209,170.0095,169.9209,170.0095,71037.0
2024-09-05 14:50:00,172.78,172.85,172.73,172.76,51661.0,170.0095,170.0783,169.9603,169.9898,51661.0
2024-09-05 14:55:00,172.76,172.77,172.62,172.63,40474.0,169.9898,169.9996,169.852,169.8619,40474.0
2024-09-05 15:00:00,172.62,172.62,172.5,172.57,68298.0,169.852,169.852,169.7339,169.8028,68298.0
2024-09-05 15:05:00,172.58,172.58,172.47,172.5,40142.0,169.8127,169.8127,169.7044,169.7339,40142.0
2024-09-05 15:10:00,172.5,172.5,172.4,172.4,51828.0,169.7339,169.7339,169.6356,169.6356,51828.0
2024-09-05 15:15:00,172.41,172.42,172.12,172.16,85078.0,169.6454,169.6552,169.36,169.3994,85078.0
2024-09-05 15:20:00,172.17,172.23,172.09,172.22,65311.0,169.4092,169.4683,169.3305,169.4584,65311.0
2024-09-05 15:25:00,172.22,172.39,172.2,172.36,67935.0,169.4584,169.6257,169.4388,169.5962,67935.0
2024-09-05 15:30:00,172.36,172.61,172.35,172.6,105283.0,169.5962,169.8422,169.5864,169.8323,105283.0
2024-09-05 15:35:00,172.6,172.6,172.39,172.4,82800.0,169.8323,169.8323,169.6257,169.6356,82800.0
2024-09-05 15:40:00,172.39,172.39,172.15,172.21,62009.0,169.6257,169.6257,169.3896,169.4486,62009.0
2024-09-05 15:45:00,172.21,172.31,172.13,172.28,96262.0,169.4486,169.547,169.3699,169.5175,96262.0
2024-09-05 15:50:00,172.28,172.33,172.04,172.17,152891.0,169.5175,169.5667,169.2813,169.4092,152891.0
2024-09-05 15:55:00,172.18,172.4,172.14,172.39,251773.0,169.4191,169.6356,169.3797,169.6257,251773.0
2024-09-06 09:30:00,172.52,173.25,172.46,173.23,114426.0,169.7536,170.4719,169.6946,170.4522,114426.0
2024-09-06 09:35:00,173.23,173.33,172.91,172.92,86429.0,170.4522,170.5506,170.1374,170.1472,86429.0
2024-09-06 09:40:00,172.92,173.19,172.87,173.08,38057.0,170.1472,170.4129,170.098,170.3046,38057.0
2024-09-06 09:45:00,173.07,173.23,172.97,173.02,65722.0,170.2948,170.4522,170.1964,170.2456,65722.0
2024-09-06 09:50:00,173.01,173.13,172.82,172.82,99179.0,170.2358,170.3538,170.0488,170.0488,99179.0
2024-09-06 09:55:00,172.82,172.98,172.68,172.71,90482.0,170.0488,170.2062,169.9111,169.9406,90482.0
2024-09-06 10:00:00,172.72,172.74,172.43,172.45,227044.0,169.9504,169.9701,169.6651,169.6847,227044.0
2024-09-06 10:05:00,172.46,172.53,172.19,172.28,209159.0,169.6946,169.7635,169.4289,169.5175,209159.0
2024-09-06 10:10:00,172.28,172.42,172.11,172.23,266140.0,169.5175,169.6552,169.3502,169.4683,266140.0
2024-09-06 10:15:00,172.24,172.28,171.9,172.07,210810.0,169.4781,169.5175,169.1436,169.3108,210810.0
2024-09-06 10:20:00,172.08,172.21,171.85,171.9,212622.0,169.3207,169.4486,169.0944,169.1436,212622.0
2024-09-06 10:25:00,171.89,171.89,171.49,171.55,248452.0,169.1337,169.1337,168.7401,168.7992,248452.0
2024-09-06 10:30:00,171.55,171.7,171.43,171.5,298943.0,168.7992,168.9468,168.6811,168.75,298943.0
2024-09-06 10:35:00,171.5,171.52,171.26,171.44,299353.0,168.75,168.7697,168.5138,168.6909,299353.0
2024-09-06 10:40:00,171.43,171.49,171.12,171.12,279344.0,168.6811,168.7401,168.3761,168.3761,279344.0
2024-09-06 10:45:00,171.13,171.24,171.09,171.17,223619.0,168.3859,168.4942,168.3466,168.4253,223619.0
2024-09-06 10:50:00,171.18,171.19,170.87,170.89,277152.0,168.4351,168.445,168.1301,168.1498,277152.0
2024-09-06 10:55:00,170.88,170.97,170.79,170.9,287401.0,168.1399,168.2285,168.0514,168.1596,287401.0
2024-09-06 11:00:00,170.91,171.99,170.88,171.55,153636.0,168.1694,169.2321,168.1399,168.7992,153636.0
2024-09-06 11:05:00,171.56,171.69,171.08,171.09,177941.0,168.809,168.9369,168.3367,168.3466,177941.0
2024-09-06 11:10:00,171.12,171.22,170.88,170.93,120441.0,168.3761,168.4745,168.1399,168.1891,120441.0
2024-09-06 11:15:00,170.92,170.96,170.66,170.78,78195.0,168.1793,168.2186,167.9235,168.0415,78195.0
2024-09-06 11:20:00,170.79,170.92,170.72,170.77,126081.0,168.0514,168.1793,167.9825,168.0317,126081.0
2024-09-06 11:25:00,170.77,170.85,170.67,170.75,62465.0,168.0317,168.1104,167.9333,168.012,62465.0
2024-09-06 11:30:00,170.76,171.02,170.69,170.92,58358.0,168.0218,168.2777,167.953,168.1793,58358.0
2024-09-06 11:35:00,170.92,170.94,170.73,170.85,21579.0,168.1793,168.199,167.9923,168.1104,21579.0
2024-09-06 11:40:00,170.85,170.85,170.69,170.72,25688.0,168.1104,168.1104,167.953,167.9825,25688.0
2024-09-06 11:45:00,170.72,170.74,170.51,170.69,27444.0,167.9825,168.0022,167.7759,167.953,27444.0
2024-09-06 11:50:00,170.66,170.68,170.47,170.56,38953.0,167.9235,167.9431,167.7365,167.8251,38953.0
2024-09-06 11:55:00,170.59,170.69,170.54,170.55,41452.0,167.8546,167.953,167.8054,167.8152,41452.0
2024-09-06 12:00:00,170.54,170.67,170.5,170.55,86845.0,167.8054,167.9333,167.766,167.8152,86845.0
2024-09-06 12:05:00,170.55,170.67,170.48,170.58,126552.0,167.8152,167.9333,167.7463,167.8447,126552.0
2024-09-06 12:10:00,170.58,170.63,170.45,170.54,155849.0,167.8447,167.8939,167.7168,167.8054,155849.0
2024-09-06 12:15:00,170.54,170.55,170.32,170.34,94937.0,167.8054,167.8152,167.5889,167.6086,94937.0
2024-09-06 12:20:00,170.36,170.47,170.34,170.43,38449.0,167.6283,167.7365,167.6086,167.6971,38449.0
2024-09-06 12:25:00,170.44,170.56,170.31,170.35,37421.0,167.707,167.8251,167.5791,167.6184,37421.0
2024-09-06 12:30:00,170.34,170.55,170.3,170.54,54090.0,167.6086,167.8152,167.5692,167.8054,54090.0
2024-09-06 12:35:00,170.54,170.65,170.4,170.43,32885.0,167.8054,167.9136,167.6676,167.6971,32885.0
2024-09-06 12:40:00,170.43,170.59,170.41,170.57,22046.0,167.6971,167.8546,167.6775,167.8349,22046.0
2024-09-06 12:45:00,170.57,170.57,170.25,170.31,51148.0,167.8349,167.8349,167.52,167.5791,51148.0
2024-09-06 12:50:00,170.32,170.38,170.27,170.36,34571.0,167.5889,167.6479,167.5397,167.6283,34571.0
2024-09-06 12:55:00,170.38,170.52,170.34,170.47,71909.0,167.6479,167.7857,167.6086,167.7365,71909.0
2024-09-06 13:00:00,170.48,170.56,170.4,170.53,39851.0,167.7463,167.8251,167.6676,167.7955,39851.0
2024-09-06 13:05:00,170.52,170.69,170.42,170.64,32912.0,167.7857,167.953,167.6873,167.9038,32912.0
2024-09-06 13:10:00,170.63,170.74,170.63,170.7,56054.0,167.8939,168.0022,167.8939,167.9628,56054.0
2024-09-06 13:15:00,170.69,170.72,170.57,170.61,27071.0,167.953,167.9825,167.8349,167.8743,27071.0
2024-09-06 13:20:00,170.59,170.89,170.58,170.89,50802.0,167.8546,168.1498,167.8447,168.1498,50802.0
2024-09-06 13:25:00,170.89,170.89,170.64,170.64,27433.0,168.1498,168.1498,167.9038,167.9038,27433.0
2024-09-06 13:30:00,170.64,170.65,170.55,170.64,38721.0,167.9038,167.9136,167.8152,167.9038,38721.0
2024-09-06 13:35:00,170.65,170.65,170.48,170.54,27072.0,167.9136,167.9136,167.7463,167.8054,27072.0
2024-09-06 13:40:00,170.53,170.58,170.49,170.56,19760.0,167.7955,167.8447,167.7562,167.8251,19760.0
2024-09-06 13:45:00,170.55,170.59,170.5,170.55,20189.0,167.8152,167.8546,167.766,167.8152,20189.0
2024-09-06 13:50:00,170.54,170.69,170.5,170.66,148174.0,167.8054,167.953,167.766,167.9235,148174.0
2024-09-06 13:55:00,170.67,170.82,170.67,170.7,35324.0,167.9333,168.0809,167.9333,167.9628,35324.0
2024-09-06 14:00:00,170.7,170.74,170.43,170.45,25158.0,167.9628,168.0022,167.6971,167.7168,25158.0
2024-09-06 14:05:00,170.46,170.5,170.42,170.47,32906.0,167.7267,167.766,167.6873,167.7365,32906.0
2024-09-06 14:10:00,170.46,170.54,170.43,170.46,46695.0,167.7267,167.8054,167.6971,167.7267,46695.0
2024-09-06 14:15:00,170.47,170.5,170.37,170.4,19377.0,167.7365,167.766,167.6381,167.6676,19377.0
2024-09-06 14:20:00,170.4,170.47,170.3,170.3,31989.0,167.6676,167.7365,167.5692,167.5692,31989.0
2024-09-06 14:25:00,170.33,170.46,170.3,170.43,33770.0,167.5987,167.7267,167.5692,167.6971,33770.0
2024-09-06 14:30:00,170.42,170.5,170.32,170.35,20586.0,167.6873,167.766,167.5889,167.6184,20586.0
2024-09-06 14:35:00,170.36,170.37,170.22,170.33,31290.0,167.6283,167.6381,167.4905,167.5987,31290.0
2024-09-06 14:40:00,170.31,170.42,170.28,170.42,35190.0,167.5791,167.6873,167.5495,167.6873,35190.0
2024-09-06 14:45:00,170.42,170.43,170.29,170.4,30051.0,167.6873,167.6971,167.5594,167.6676,30051.0
2024-09-06 14:50:00,170.4,170.4,170.28,170.38,21743.0,167.6676,167.6676,167.5495,167.6479,21743.0
2024-09-06 14:55:00,170.37,170.5,170.37,170.48,48395.0,167.6381,167.766,167.6381,167.7463,48395.0
2024-09-06 15:00:00,170.47,170.6,170.47,170.57,52675.0,167.7365,167.8644,167.7365,167.8349,52675.0
2024-09-06 15:05:00,170.56,170.7,170.56,170.68,35261.0,167.8251,167.9628,167.8251,167.9431,35261.0
2024-09-06 15:10:00,170.68,170.74,170.6,170.67,27513.0,167.9431,168.0022,167.8644,167.9333,27513.0
2024-09-06 15:15:00,170.68,170.71,170.58,170.6,46026.0,167.9431,167.9726,167.8447,167.8644,46026.0
2024-09-06 15:20:00,170.61,170.74,170.6,170.74,64756.0,167.8743,168.0022,167.8644,168.0022,64756.0
2024-09-06 15:25:00,170.75,170.84,170.69,170.69,48639.0,168.012,168.1006,167.953,167.953,48639.0
2024-09-06 15:30:00,170.69,170.7,170.46,170.47,47124.0,167.953,167.9628,167.7267,167.7365,47124.0
2024-09-06 15:35:00,170.47,170.5,170.31,170.34,61953.0,167.7365,167.766,167.5791,167.6086,61953.0
2024-09-06 15:40:00,170.34,170.47,170.3,170.39,46983.0,167.6086,167.7365,167.5692,167.6578,46983.0
2024-09-06 15:45:00,170.4,170.7,170.4,170.68,66343.0,167.6676,167.9628,167.6676,167.9431,66343.0
2024-09-06 15:50:00,170.69,170.76,170.24,170.4,116817.0,167.953,168.0218,167.5102,167.6676,116817.0
2024-09-06 15:55:00,170.39,170.49,170.29,170.45,251279.0,167.6578,167.7562,167.5594,167.7168,251279.0
2024-09-09 09:30:00,171.26,171.51,171.2,171.41,190908.0,168.5138,168.7598,168.4548,168.6614,190908.0
2024-09-09 09:35:00,171.42,171.54,171.34,171.45,95133.0,168.6713,168.7893,168.5925,168.7008,95133.0
2024-09-09 09:40:00,171.44,171.56,171.29,171.45,40364.0,168.6909,168.809,168.5433,168.7008,40364.0
2024-09-09 09:45:00,171.47,171.57,171.31,171.53,66217.0,168.7205,168.8189,168.563,168.7795,66217.0
2024-09-09 09:50:00,171.51,171.73,171.39,171.73,41216.0,168.7598,168.9763,168.6417,168.9763,41216.0
2024-09-09 09:55:00,171.73,171.77,171.64,171.67,30092.0,168.9763,169.0157,168.8877,168.9173,30092.0
2024-09-09 10:00:00,171.67,171.85,171.67,171.77,32877.0,168.9173,169.0944,168.9173,169.0157,32877.0
2024-09-09 10:05:00,171.78,172.0,171.77,172.0,71015.0,169.0255,169.242,169.0157,169.242,71015.0
2024-09-09 10:10:00,172.0,172.12,171.99,172.05,81298.0,169.242,169.36,169.2321,169.2912,81298.0
2024-09-09 10:15:00,172.05,172.21,172.0,172.07,73678.0,169.2912,169.4486,169.242,169.3108,73678.0
2024-09-09 10:20:00,172.09,172.2,171.91,171.97,188638.0,169.3305,169.4388,169.1534,169.2124,188638.0
2024-09-09 10:25:00,171.98,172.11,171.9,171.9,64929.0,169.2223,169.3502,169.1436,169.1436,64929.0
2024-09-09 10:30:00,171.9,171.97,171.81,171.9,48728.0,169.1436,169.2124,169.055,169.1436,48728.0
2024-09-09 10:35:00,171.89,172.05,171.83,171.99,37467.0,169.1337,169.2912,169.0747,169.2321,37467.0
2024-09-09 10:40:00,171.98,171.99,171.89,171.89,33656.0,169.2223,169.2321,169.1337,169.1337,33656.0
2024-09-09 10:45:00,171.91,172.07,171.89,172.07,53912.0,169.1534,169.3108,169.1337,169.3108,53912.0
2024-09-09 10:50:00,172.06,172.07,171.92,172.01,78572.0,169.301,169.3108,169.1632,169.2518,78572.0
2024-09-09 10:55:00,172.0,172.04,171.89,171.9,100297.0,169.242,169.2813,169.1337,169.1436,100297.0
2024-09-09 11:00:00,171.89,171.98,171.8,171.83,34170.0,169.1337,169.2223,169.0452,169.0747,34170.0
2024-09-09 11:05:00,171.83,171.99,171.81,171.92,36052.0,169.0747,169.2321,169.055,169.1632,36052.0
2024-09-09 11:10:00,171.92,171.92,171.72,171.72,28216.0,169.1632,169.1632,168.9665,168.9665,28216.0
2024-09-09 11:15:00,171.72,171.73,171.57,171.6,36889.0,168.9665,168.9763,168.8189,168.8484,36889.0
2024-09-09 11:20:00,171.62,171.82,171.62,171.8,57028.0,168.8681,169.0649,168.8681,169.0452,57028.0
2024-09-09 11:25:00,171.8,171.94,171.73,171.94,58710.0,169.0452,169.1829,168.9763,169.1829,58710.0
2024-09-09 11:30:00,171.96,172.2,171.96,172.1,117346.0,169.2026,169.4388,169.2026,169.3404,117346.0
2024-09-09 11:35:00,172.12,172.26,172.06,172.26,26719.0,169.36,169.4978,169.301,169.4978,26719.0
2024-09-09 11:40:00,172.26,172.33,172.17,172.3,30953.0,169.4978,169.5667,169.4092,169.5372,30953.0
2024-09-09 11:45:00,172.3,172.46,172.29,172.44,24272.0,169.5372,169.6946,169.5273,169.6749,24272.0
2024-09-09 11:50:00,172.44,172.49,172.38,172.48,21683.0,169.6749,169.7241,169.6159,169.7143,21683.0
2024-09-09 11:55:00,172.47,172.48,172.32,172.36,34160.0,169.7044,169.7143,169.5568,169.5962,34160.0
2024-09-09 12:00:00,172.36,172.49,172.32,172.45,17096.0,169.5962,169.7241,169.5568,169.6847,17096.0
2024-09-09 12:05:00,172.47,172.49,172.41,172.49,72174.0,169.7044,169.7241,169.6454,169.7241,72174.0
2024-09-09 12:10:00,172.5,172.58,172.5,172.55,72842.0,169.7339,169.8127,169.7339,169.7831,72842.0
2024-09-09 12:15:00,172.55,172.64,172.54,172.64,50123.0,169.7831,169.8717,169.7733,169.8717,50123.0
2024-09-09 12:20:00,172.64,172.65,172.57,172.64,13263.0,169.8717,169.8815,169.8028,169.8717,13263.0
2024-09-09 12:25:00,172.64,172.71,172.6,172.68,19389.0,169.8717,169.9406,169.8323,169.9111,19389.0
2024-09-09 12:30:00,172.67,172.74,172.67,172.73,14028.0,169.9012,169.9701,169.9012,169.9603,14028.0
2024-09-09 12:35:00,172.75,172.8,172.7,172.8,66339.0,169.9799,170.0291,169.9307,170.0291,66339.0
2024-09-09 12:40:00,172.8,172.89,172.8,172.84,12330.0,170.0291,170.1177,170.0291,170.0685,12330.0
2024-09-09 12:45:00,172.84,172.93,172.83,172.83,25654.0,170.0685,170.1571,170.0587,170.0587,25654.0
2024-09-09 12:50:00,172.84,172.89,172.81,172.82,26302.0,170.0685,170.1177,170.039,170.0488,26302.0
2024-09-09 12:55:00,172.86,172.97,172.85,172.89,13724.0,170.0882,170.1964,170.0783,170.1177,13724.0
2024-09-09 13:00:00,172.91,172.92,172.83,172.84,24168.0,170.1374,170.1472,170.0587,170.0685,24168.0
2024-09-09 13:05:00,172.85,172.89,172.79,172.86,41820.0,170.0783,170.1177,170.0193,170.0882,41820.0
2024-09-09 13:10:00,172.85,172.88,172.75,172.77,105186.0,170.0783,170.1079,169.9799,169.9996,105186.0
2024-09-09 13:15:00,172.77,172.79,172.71,172.73,89052.0,169.9996,170.0193,169.9406,169.9603,89052.0
2024-09-09 13:20:00,172.73,172.74,172.65,172.69,81279.0,169.9603,169.9701,169.8815,169.9209,81279.0
2024-09-09 13:25:00,172.69,172.74,172.68,172.72,22917.0,169.9209,169.9701,169.9111,169.9504,22917.0
2024-09-09 13:30:00,172.71,172.71,172.56,172.59,20728.0,169.9406,169.9406,169.793,169.8225,20728.0
2024-09-09 13:35:00,172.61,172.75,172.59,172.74,53406.0,169.8422,169.9799,169.8225,169.9701,53406.0
2024-09-09 13:40:00,172.74,172.78,172.5,172.5,59052.0,169.9701,170.0095,169.7339,169.7339,59052.0
2024-09-09 13:45:00,172.5,172.63,172.48,172.62,22348.0,169.7339,169.8619,169.7143,169.852,22348.0
2024-09-09 13:50:00,172.62,172.62,172.5,172.53,26120.0,169.852,169.852,169.7339,169.7635,26120.0
2024-09-09 13:55:00,172.53,172.53,172.36,172.38,32095.0,169.7635,169.7635,169.5962,169.6159,32095.0
2024-09-09 14:00:00,172.38,172.42,172.29,172.3,26850.0,169.6159,169.6552,169.5273,169.5372,26850.0
2024-09-09 14:05:00,172.32,172.34,172.25,172.25,33761.0,169.5568,169.5765,169.488,169.488,33761.0
2024-09-09 14:10:00,172.27,172.33,172.22,172.29,36202.0,169.5076,169.5667,169.4584,169.5273,36202.0
2024-09-09 14:15:00,172.28,172.4,172.26,172.4,111245.0,169.5175,169.6356,169.4978,169.6356,111245.0
2024-09-09 14:20:00,172.39,172.42,172.3,172.4,34401.0,169.6257,169.6552,169.5372,169.6356,34401.0
2024-09-09 14:25:00,172.42,172.49,172.35,172.37,33060.0,169.6552,169.7241,169.5864,169.606,33060.0
2024-09-09 14:30:00,172.35,172.41,172.29,172.33,58066.0,169.5864,169.6454,169.5273,169.5667,58066.0
2024-09-09 14:35:00,172.33,172.35,172.1,172.15,293861.0,169.5667,169.5864,169.3404,169.3896,293861.0
2024-09-09 14:40:00,172.13,172.41,172.12,172.39,70861.0,169.3699,169.6454,169.36,169.6257,70861.0
2024-09-09 14:45:00,172.4,172.4,172.29,172.36,25911.0,169.6356,169.6356,169.5273,169.5962,25911.0
2024-09-09 14:50:00,172.36,172.4,172.28,172.31,77340.0,169.5962,169.6356,169.5175,169.547,77340.0
2024-09-09 14:55:00,172.3,172.32,172.24,172.27,22408.0,169.5372,169.5568,169.4781,169.5076,22408.0
2024-09-09 15:00:00,172.26,172.26,172.13,172.18,54290.0,169.4978,169.4978,169.3699,169.4191,54290.0
2024-09-09 15:05:00,172.17,172.31,172.15,172.27,50091.0,169.4092,169.547,169.3896,169.5076,50091.0
2024-09-09 15:10:00,172.26,172.27,172.18,172.2,25667.0,169.4978,169.5076,169.4191,169.4388,25667.0
2024-09-09 15:15:00,172.22,172.29,172.17,172.18,37065.0,169.4584,169.5273,169.4092,169.4191,37065.0
2024-09-09 15:20:00,172.17,172.17,172.09,172.15,58430.0,169.4092,169.4092,169.3305,169.3896,58430.0
2024-09-09 15:25:00,172.15,172.31,172.1,172.3,39261.0,169.3896,169.547,169.3404,169.5372,39261.0
2024-09-09 15:30:00,172.29,172.34,172.2,172.25,90974.0,169.5273,169.5765,169.4388,169.488,90974.0
2024-09-09 15:35:00,172.26,172.36,172.18,172.23,67729.0,169.4978,169.5962,169.4191,169.4683,67729.0
2024-09-09 15:40:00,172.23,172.35,172.22,172.26,47012.0,169.4683,169.5864,169.4584,169.4978,47012.0
2024-09-09 15:45:00,172.25,172.26,172.07,172.07,201112.0,169.488,169.4978,169.3108,169.3108,201112.0
2024-09-09 15:50:00,172.07,172.14,171.88,172.05,200362.0,169.3108,169.3797,169.1239,169.2912,200362.0
2024-09-09 15:55:00,172.05,172.17,172.01,172.16,243544.0,169.2912,169.4092,169.2518,169.3994,243544.0
2024-09-10 09:30:00,172.46,172.61,171.71,171.81,196097.0,169.6946,169.8422,168.9566,169.055,196097.0
2024-09-10 09:35:00,171.76,172.16,171.67,172.01,210587.0,169.0058,169.3994,168.9173,169.2518,210587.0
2024-09-10 09:40:00,172.04,172.2,172.01,172.15,72359.0,169.2813,169.4388,169.2518,169.3896,72359.0
2024-09-10 09:45:00,172.19,172.29,172.01,172.08,226772.0,169.4289,169.5273,169.2518,169.3207,226772.0
2024-09-10 09:50:00,172.06,172.22,172.03,172.05,88198.0,169.301,169.4584,169.2715,169.2912,88198.0
2024-09-10 09:55:00,172.04,172.05,171.8,171.93,24136.0,169.2813,169.2912,169.0452,169.1731,24136.0
2024-09-10 10:00:00,171.91,171.94,171.68,171.75,33573.0,169.1534,169.1829,168.9271,168.996,33573.0
2024-09-10 10:05:00,171.7,171.7,171.35,171.55,95919.0,168.9468,168.9468,168.6024,168.7992,95919.0
2024-09-10 10:10:00,171.54,171.54,171.07,171.12,79378.0,168.7893,168.7893,168.3269,168.3761,79378.0
2024-09-10 10:15:00,171.12,171.36,171.09,171.2,56180.0,168.3761,168.6122,168.3466,168.4548,56180.0
2024-09-10 10:20:00,171.23,171.23,171.04,171.12,153782.0,168.4843,168.4843,168.2974,168.3761,153782.0
2024-09-10 10:25:00,171.1,171.39,171.1,171.35,95832.0,168.3564,168.6417,168.3564,168.6024,95832.0
2024-09-10 10:30:00,171.33,171.42,171.21,171.25,228434.0,168.5827,168.6713,168.4646,168.504,228434.0
2024-09-10 10:35:00,171.25,171.55,171.24,171.52,33408.0,168.504,168.7992,168.4942,168.7697,33408.0
2024-09-10 10:40:00,171.52,171.57,171.45,171.49,34790.0,168.7697,168.8189,168.7008,168.7401,34790.0
2024-09-10 10:45:00,171.5,171.77,171.49,171.75,22111.0,168.75,169.0157,168.7401,168.996,22111.0
2024-09-10 10:50:00,171.76,171.77,171.55,171.6,11294.0,169.0058,169.0157,168.7992,168.8484,11294.0
2024-09-10 10:55:00,171.61,171.67,171.51,171.67,7466.0,168.8582,168.9173,168.7598,168.9173,7466.0
2024-09-10 11:00:00,171.65,171.73,171.57,171.67,42898.0,168.8976,168.9763,168.8189,168.9173,42898.0
2024-09-10 11:05:00,171.67,171.93,171.61,171.9,13990.0,168.9173,169.1731,168.8582,169.1436,13990.0
2024-09-10 11:10:00,171.91,172.0,171.87,171.89,44472.0,169.1534,169.242,169.114,169.1337,44472.0
2024-09-10 11:15:00,171.92,172.0,171.86,171.93,49708.0,169.1632,169.242,169.1042,169.1731,49708.0
2024-09-10 11:20:00,171.94,171.96,171.83,171.96,32451.0,169.1829,169.2026,169.0747,169.2026,32451.0
2024-09-10 11:25:00,171.97,172.04,171.94,171.94,43684.0,169.2124,169.2813,169.1829,169.1829,43684.0
2024-09-10 11:30:00,171.93,171.98,171.76,171.79,47453.0,169.1731,169.2223,169.0058,169.0353,47453.0
2024-09-10 11:35:00,171.79,171.83,171.55,171.62,163396.0,169.0353,169.0747,168.7992,168.8681,163396.0
2024-09-10 11:40:00,171.61,171.73,171.58,171.61,31107.0,168.8582,168.9763,168.8287,168.8582,31107.0
2024-09-10 11:45:00,171.6,171.6,171.48,171.5,11031.0,168.8484,168.8484,168.7303,168.75,11031.0
2024-09-10 11:50:00,171.46,171.46,171.27,171.34,32464.0,168.7106,168.7106,168.5237,168.5925,32464.0
2024-09-10 11:55:00,171.35,171.41,171.1,171.13,19732.0,168.6024,168.6614,168.3564,168.3859,19732.0
2024-09-10 12:00:00,171.1,171.16,170.92,170.98,50458.0,168.3564,168.4154,168.1793,168.2383,50458.0
2024-09-10 12:05:00,171.02,171.07,170.96,170.98,32087.0,168.2777,168.3269,168.2186,168.2383,32087.0
2024-09-10 12:10:00,170.95,171.05,170.92,170.96,26850.0,168.2088,168.3072,168.1793,168.2186,26850.0
2024-09-10 12:15:00,170.94,171.06,170.92,171.05,54707.0,168.199,168.317,168.1793,168.3072,54707.0
2024-09-10 12:20:00,171.07,171.11,171.0,171.05,19599.0,168.3269,168.3662,168.258,168.3072,19599.0
2024-09-10 12:25:00,171.07,171.1,171.02,171.07,16896.0,168.3269,168.3564,168.2777,168.3269,16896.0
2024-09-10 12:30:00,171.03,171.14,171.01,171.13,18537.0,168.2875,168.3958,168.2678,168.3859,18537.0
2024-09-10 12:35:00,171.14,171.23,171.1,171.12,18175.0,168.3958,168.4843,168.3564,168.3761,18175.0
2024-09-10 12:40:00,171.12,171.19,171.04,171.13,19058.0,168.3761,168.445,168.2974,168.3859,19058.0
2024-09-10 12:45:00,171.14,171.2,171.05,171.2,22848.0,168.3958,168.4548,168.3072,168.4548,22848.0
2024-09-10 12:50:00,171.18,171.36,171.17,171.36,16603.0,168.4351,168.6122,168.4253,168.6122,16603.0
2024-09-10 12:55:00,171.36,171.37,171.21,171.21,25135.0,168.6122,168.6221,168.4646,168.4646,25135.0
2024-09-10 13:00:00,171.21,171.31,171.16,171.28,14178.0,168.4646,168.563,168.4154,168.5335,14178.0
2024-09-10 13:05:00,171.28,171.4,171.26,171.36,18346.0,168.5335,168.6516,168.5138,168.6122,18346.0
2024-09-10 13:10:00,171.37,171.53,171.37,171.52,31960.0,168.6221,168.7795,168.6221,168.7697,31960.0
2024-09-10 13:15:00,171.52,171.57,171.47,171.47,38750.0,168.7697,168.8189,168.7205,168.7205,38750.0
2024-09-10 13:20:00,171.49,171.56,171.38,171.56,29476.0,168.7401,168.809,168.6319,168.809,29476.0
2024-09-10 13:25:00,171.54,171.54,171.42,171.47,20796.0,168.7893,168.7893,168.6713,168.7205,20796.0
2024-09-10 13:30:00,171.44,171.55,171.44,171.55,8638.0,168.6909,168.7992,168.6909,168.7992,8638.0
2024-09-10 13:35:00,171.53,171.59,171.51,171.59,6611.0,168.7795,168.8385,168.7598,168.8385,6611.0
2024-09-10 13:40:00,171.6,171.62,171.55,171.56,52268.0,168.8484,168.8681,168.7992,168.809,52268.0
2024-09-10 13:45:00,171.57,171.6,171.46,171.46,12195.0,168.8189,168.8484,168.7106,168.7106,12195.0
2024-09-10 13:50:00,171.46,171.55,171.43,171.46,11147.0,168.7106,168.7992,168.6811,168.7106,11147.0
2024-09-10 13:55:00,171.47,171.52,171.43,171.47,13508.0,168.7205,168.7697,168.6811,168.7205,13508.0
2024-09-10 14:00:00,171.48,171.58,171.48,171.55,16828.0,168.7303,168.8287,168.7303,168.7992,16828.0
2024-09-10 14:05:00,171.5,171.58,171.48,171.58,16864.0,168.75,168.8287,168.7303,168.8287,16864.0
2024-09-10 14:10:00,171.59,171.61,171.43,171.48,23825.0,168.8385,168.8582,168.6811,168.7303,23825.0
2024-09-10 14:15:00,171.48,171.6,171.48,171.57,38795.0,168.7303,168.8484,168.7303,168.8189,38795.0
2024-09-10 14:20:00,171.58,171.61,171.43,171.56,46030.0,168.8287,168.8582,168.6811,168.809,46030.0
2024-09-10 14:25:00,171.58,171.69,171.56,171.69,14915.0,168.8287,168.9369,168.809,168.9369,14915.0
2024-09-10 14:30:00,171.67,171.82,171.66,171.79,12402.0,168.9173,169.0649,168.9074,169.0353,12402.0
2024-09-10 14:35:00,171.82,171.83,171.76,171.8,44220.0,169.0649,169.0747,169.0058,169.0452,44220.0
2024-09-10 14:40:00,171.79,171.81,171.74,171.8,15904.0,169.0353,169.055,168.9861,169.0452,15904.0
2024-09-10 14:45:00,171.79,171.85,171.79,171.83,53669.0,169.0353,169.0944,169.0353,169.0747,53669.0
2024-09-10 14:50:00,171.83,171.91,171.83,171.89,10634.0,169.0747,169.1534,169.0747,169.1337,10634.0
2024-09-10 14:55:00,171.9,171.93,171.86,171.92,60383.0,169.1436,169.1731,169.1042,169.1632,60383.0
2024-09-10 15:00:00,171.91,171.92,171.84,171.9,10604.0,169.1534,169.1632,169.0845,169.1436,10604.0
2024-09-10 15:05:00,171.9,171.95,171.85,171.88,38136.0,169.1436,169.1928,169.0944,169.1239,38136.0
2024-09-10 15:10:00,171.87,171.94,171.85,171.92,35906.0,169.114,169.1829,169.0944,169.1632,35906.0
2024-09-10 15:15:00,171.94,171.98,171.91,171.97,29509.0,169.1829,169.2223,169.1534,169.2124,29509.0
2024-09-10 15:20:00,171.98,172.06,171.97,172.04,32316.0,169.2223,169.301,169.2124,169.2813,32316.0
2024-09-10 15:25:00,172.05,172.1,172.02,172.06,16927.0,169.2912,169.3404,169.2616,169.301,16927.0
2024-09-10 15:30:00,172.05,172.05,171.93,171.99,26637.0,169.2912,169.2912,169.1731,169.2321,26637.0
2024-09-10 15:35:00,171.96,172.01,171.84,171.87,44727.0,169.2026,169.2518,169.0845,169.114,44727.0
2024-09-10 15:40:00,171.87,172.02,171.87,171.99,27226.0,169.114,169.2616,169.114,169.2321,27226.0
2024-09-10 15:45:00,172.0,172.11,171.98,172.03,37456.0,169.242,169.3502,169.2223,169.2715,37456.0
2024-09-10 15:50:00,172.03,172.18,171.97,172.17,82519.0,169.2715,169.4191,169.2124,169.4092,82519.0
2024-09-10 15:55:00,172.18,172.26,172.09,172.17,164920.0,169.4191,169.4978,169.3305,169.4092,164920.0
2024-09-11 09:30:00,171.64,171.8,170.76,170.76,137379.0,168.8877,169.0452,168.0218,168.0218,137379.0
2024-09-11 09:35:00,170.76,170.84,170.57,170.64,75121.0,168.0218,168.1006,167.8349,167.9038,75121.0
2024-09-11 09:40:00,170.66,170.66,170.3,170.39,83441.0,167.9235,167.9235,167.5692,167.6578,83441.0
2024-09-11 09:45:00,170.39,170.54,170.28,170.32,131877.0,167.6578,167.8054,167.5495,167.5889,131877.0
2024-09-11 09:50:00,170.3,170.38,170.09,170.27,92508.0,167.5692,167.6479,167.3626,167.5397,92508.0
2024-09-11 09:55:00,170.26,170.29,170.0,170.0,201775.0,167.5299,167.5594,167.274,167.274,201775.0
2024-09-11 10:00:00,169.99,169.99,169.63,169.65,94305.0,167.2642,167.2642,166.91,166.9296,94305.0
2024-09-11 10:05:00,169.66,169.81,169.54,169.72,108095.0,166.9395,167.0871,166.8214,166.9985,108095.0
2024-09-11 10:10:00,169.71,169.72,169.31,169.33,100114.0,166.9887,166.9985,166.5951,166.6148,100114.0
2024-09-11 10:15:00,169.32,169.39,169.12,169.16,62001.0,166.6049,166.6738,166.4081,166.4475,62001.0
2024-09-11 10:20:00,169.18,169.39,169.03,169.13,85088.0,166.4672,166.6738,166.3196,166.418,85088.0
2024-09-11 10:25:00,169.1,169.18,168.96,168.97,25482.0,166.3885,166.4672,166.2507,166.2606,25482.0
2024-09-11 10:30:00,168.97,168.99,168.79,168.95,56029.0,166.2606,166.2802,166.0834,166.2409,56029.0
2024-09-11 10:35:00,168.97,169.14,168.97,169.14,78260.0,166.2606,166.4278,166.2606,166.4278,78260.0
2024-09-11 10:40:00,169.12,169.13,168.96,169.06,68111.0,166.4081,166.418,166.2507,166.3491,68111.0
2024-09-11 10:45:00,169.04,169.13,168.95,168.97,58837.0,166.3294,166.418,166.2409,166.2606,58837.0
2024-09-11 10:50:00,168.97,169.12,168.97,169.09,528893.0,166.2606,166.4081,166.2606,166.3786,528893.0
2024-09-11 10:55:00,169.08,169.33,169.01,169.33,87858.0,166.3688,166.6148,166.2999,166.6148,87858.0
2024-09-11 11:00:00,169.32,169.42,169.22,169.36,214149.0,166.6049,166.7033,166.5065,166.6443,214149.0
2024-09-11 11:05:00,169.35,169.57,169.28,169.44,54177.0,166.6345,166.8509,166.5656,166.723,54177.0
2024-09-11 11:10:00,169.43,169.77,169.36,169.7,78021.0,166.7132,167.0477,166.6443,166.9788,78021.0
2024-09-11 11:15:00,169.7,169.78,169.65,169.73,188871.0,166.9788,167.0576,166.9296,167.0084,188871.0
2024-09-11 11:20:00,169.66,169.73,169.52,169.6,25488.0,166.9395,167.0084,166.8017,166.8804,25488.0
2024-09-11 11:25:00,169.58,169.74,169.54,169.69,255738.0,166.8608,167.0182,166.8214,166.969,255738.0
2024-09-11 11:30:00,169.71,169.88,169.68,169.83,25322.0,166.9887,167.156,166.9592,167.1068,25322.0
2024-09-11 11:35:00,169.84,170.11,169.84,170.1,66422.0,167.1166,167.3823,167.1166,167.3724,66422.0
2024-09-11 11:40:00,170.1,170.32,170.08,170.25,27414.0,167.3724,167.5889,167.3528,167.52,27414.0
2024-09-11 11:45:00,170.27,170.3,170.18,170.2,38480.0,167.5397,167.5692,167.4511,167.4708,38480.0
2024-09-11 11:50:00,170.2,170.21,170.01,170.01,58905.0,167.4708,167.4807,167.2839,167.2839,58905.0
2024-09-11 11:55:00,170.01,170.01,169.64,169.97,42872.0,167.2839,167.2839,166.9198,167.2445,42872.0
2024-09-11 12:00:00,169.94,170.27,169.91,170.27,35716.0,167.215,167.5397,167.1855,167.5397,35716.0
2024-09-11 12:05:00,170.27,170.43,170.19,170.2,69086.0,167.5397,167.6971,167.461,167.4708,69086.0
2024-09-11 12:10:00,170.23,170.33,170.12,170.24,26486.0,167.5003,167.5987,167.3921,167.5102,26486.0
2024-09-11 12:15:00,170.3,170.31,170.11,170.26,20665.0,167.5692,167.5791,167.3823,167.5299,20665.0
2024-09-11 12:20:00,170.27,170.35,170.16,170.31,20496.0,167.5397,167.6184,167.4315,167.5791,20496.0
2024-09-11 12:25:00,170.3,170.41,170.26,170.4,47005.0,167.5692,167.6775,167.5299,167.6676,47005.0
2024-09-11 12:30:00,170.4,170.47,170.28,170.41,22729.0,167.6676,167.7365,167.5495,167.6775,22729.0
2024-09-11 12:35:00,170.42,170.55,170.38,170.53,10902.0,167.6873,167.8152,167.6479,167.7955,10902.0
2024-09-11 12:40:00,170.57,170.59,170.45,170.5,24879.0,167.8349,167.8546,167.7168,167.766,24879.0
2024-09-11 12:45:00,170.54,170.65,170.54,170.62,97445.0,167.8054,167.9136,167.8054,167.8841,97445.0
2024-09-11 12:50:00,170.63,170.76,170.61,170.75,21021.0,167.8939,168.0218,167.8743,168.012,21021.0
2024-09-11 12:55:00,170.74,170.76,170.64,170.71,45576.0,168.0022,168.0218,167.9038,167.9726,45576.0
2024-09-11 13:00:00,170.73,170.9,170.72,170.86,30665.0,167.9923,168.1596,167.9825,168.1202,30665.0
2024-09-11 13:05:00,170.85,171.11,170.83,171.01,45306.0,168.1104,168.3662,168.0907,168.2678,45306.0
2024-09-11 13:10:00,171.03,171.21,171.03,171.16,49427.0,168.2875,168.4646,168.2875,168.4154,49427.0
2024-09-11 13:15:00,171.15,171.16,171.05,171.06,34984.0,168.4056,168.4154,168.3072,168.317,34984.0
2024-09-11 13:20:00,171.07,171.07,170.92,170.92,52455.0,168.3269,168.3269,168.1793,168.1793,52455.0
2024-09-11 13:25:00,170.93,171.11,170.92,171.05,23054.0,168.1891,168.3662,168.1793,168.3072,23054.0
2024-09-11 13:30:00,171.04,171.18,171.04,171.18,52973.0,168.2974,168.4351,168.2974,168.4351,52973.0
2024-09-11 13:35:00,171.18,171.19,171.1,171.19,48790.0,168.4351,168.445,168.3564,168.445,48790.0
2024-09-11 13:40:00,171.19,171.3,171.19,171.25,17647.0,168.445,168.5532,168.445,168.504,17647.0
2024-09-11 13:45:00,171.25,171.5,171.24,171.48,45875.0,168.504,168.75,168.4942,168.7303,45875.0
2024-09-11 13:50:00,171.48,171.53,171.3,171.3,31710.0,168.7303,168.7795,168.5532,168.5532,31710.0
2024-09-11 13:55:00,171.3,171.32,171.13,171.28,58528.0,168.5532,168.5729,168.3859,168.5335,58528.0
2024-09-11 14:00:00,171.27,171.35,171.19,171.31,30212.0,168.5237,168.6024,168.445,168.563,30212.0
2024-09-11 14:05:00,171.29,171.41,171.27,171.34,18384.0,168.5433,168.6614,168.5237,168.5925,18384.0
2024-09-11 14:10:00,171.34,171.39,171.23,171.24,35133.0,168.5925,168.6417,168.4843,168.4942,35133.0
2024-09-11 14:15:00,171.25,171.32,171.2,171.24,16748.0,168.504,168.5729,168.4548,168.4942,16748.0
2024-09-11 14:20:00,171.26,171.37,171.23,171.37,26448.0,168.5138,168.6221,168.4843,168.6221,26448.0
2024-09-11 14:25:00,171.39,171.46,171.33,171.39,27133.0,168.6417,168.7106,168.5827,168.6417,27133.0
2024-09-11 14:30:00,171.4,171.61,171.38,171.61,54833.0,168.6516,168.8582,168.6319,168.8582,54833.0
2024-09-11 14:35:00,171.6,171.75,171.48,171.75,21897.0,168.8484,168.996,168.7303,168.996,21897.0
2024-09-11 14:40:00,171.78,172.02,171.78,171.96,140900.0,169.0255,169.2616,169.0255,169.2026,140900.0
2024-09-11 14:45:00,171.95,171.97,171.78,171.9,60100.0,169.1928,169.2124,169.0255,169.1436,60100.0
2024-09-11 14:50:00,171.89,171.89,171.63,171.65,46732.0,169.1337,169.1337,168.8779,168.8976,46732.0
2024-09-11 14:55:00,171.65,171.84,171.65,171.74,83433.0,168.8976,169.0845,168.8976,168.9861,83433.0
2024-09-11 15:00:00,171.73,171.73,171.62,171.67,40627.0,168.9763,168.9763,168.8681,168.9173,40627.0
2024-09-11 15:05:00,171.69,171.83,171.67,171.79,14679.0,168.9369,169.0747,168.9173,169.0353,14679.0
2024-09-11 15:10:00,171.81,171.87,171.75,171.8,36796.0,169.055,169.114,168.996,169.0452,36796.0
2024-09-11 15:15:00,171.81,171.97,171.81,171.88,53206.0,169.055,169.2124,169.055,169.1239,53206.0
2024-09-11 15:20:00,171.88,171.99,171.87,171.99,59681.0,169.1239,169.2321,169.114,169.2321,59681.0
2024-09-11 15:25:00,171.99,172.15,171.99,172.14,33315.0,169.2321,169.3896,169.2321,169.3797,33315.0
2024-09-11 15:30:00,172.12,172.17,171.99,172.14,57737.0,169.36,169.4092,169.2321,169.3797,57737.0
2024-09-11 15:35:00,172.12,172.13,171.96,171.97,42380.0,169.36,169.3699,169.2026,169.2124,42380.0
2024-09-11 15:40:00,171.97,172.02,171.72,171.89,113840.0,169.2124,169.2616,168.9665,169.1337,113840.0
2024-09-11 15:45:00,171.87,172.03,171.81,172.02,77334.0,169.114,169.2715,169.055,169.2616,77334.0
2024-09-11 15:50:00,172.02,172.17,171.83,172.15,153162.0,169.2616,169.4092,169.0747,169.3896,153162.0
2024-09-11 15:55:00,172.15,172.49,172.15,172.41,485805.0,169.3896,169.7241,169.3896,169.6454,485805.0
2024-09-12 09:30:00,172.31,172.97,172.31,172.41,311149.0,169.547,170.1964,169.547,169.6454,311149.0
2024-09-12 09:35:00,172.4,172.58,172.33,172.39,108300.0,169.6356,169.8127,169.5667,169.6257,108300.0
2024-09-12 09:40:00,172.38,172.51,172.15,172.19,57110.0,169.6159,169.7438,169.3896,169.4289,57110.0
2024-09-12 09:45:00,172.17,172.27,171.73,171.83,136639.0,169.4092,169.5076,168.9763,169.0747,136639.0
2024-09-12 09:50:00,171.85,172.0,171.64,171.82,72275.0,169.0944,169.242,168.8877,169.0649,72275.0
2024-09-12 09:55:00,171.77,171.88,171.59,171.65,122788.0,169.0157,169.1239,168.8385,168.8976,122788.0
2024-09-12 10:00:00,171.65,171.65,171.44,171.47,62839.0,168.8976,168.8976,168.6909,168.7205,62839.0
2024-09-12 10:05:00,171.51,171.74,171.5,171.72,143946.0,168.7598,168.9861,168.75,168.9665,143946.0
2024-09-12 10:10:00,171.77,172.14,171.76,172.12,33389.0,169.0157,169.3797,169.0058,169.36,33389.0
2024-09-12 10:15:00,172.11,172.37,172.07,172.33,15376.0,169.3502,169.606,169.3108,169.5667,15376.0
2024-09-12 10:20:00,172.31,172.4,172.27,172.35,52966.0,169.547,169.6356,169.5076,169.5864,52966.0
2024-09-12 10:25:00,172.37,172.44,172.25,172.36,64702.0,169.606,169.6749,169.488,169.5962,64702.0
2024-09-12 10:30:00,172.37,172.45,172.27,172.43,58488.0,169.606,169.6847,169.5076,169.6651,58488.0
2024-09-12 10:35:00,172.43,172.43,172.11,172.34,79770.0,169.6651,169.6651,169.3502,169.5765,79770.0
2024-09-12 10:40:00,172.33,172.46,172.28,172.45,20651.0,169.5667,169.6946,169.5175,169.6847,20651.0
2024-09-12 10:45:00,172.45,172.56,172.4,172.53,22206.0,169.6847,169.793,169.6356,169.7635,22206.0
2024-09-12 10:50:00,172.53,172.53,172.23,172.23,34833.0,169.7635,169.7635,169.4683,169.4683,34833.0
2024-09-12 10:55:00,172.24,172.46,172.05,172.06,59121.0,169.4781,169.6946,169.2912,169.301,59121.0
2024-09-12 11:00:00,172.04,172.3,171.99,172.3,48458.0,169.2813,169.5372,169.2321,169.5372,48458.0
2024-09-12 11:05:00,172.29,172.34,172.18,172.26,26529.0,169.5273,169.5765,169.4191,169.4978,26529.0
2024-09-12 11:10:00,172.25,172.58,172.2,172.51,81286.0,169.488,169.8127,169.4388,169.7438,81286.0
2024-09-12 11:15:00,172.52,172.55,172.31,172.38,43283.0,169.7536,169.7831,169.547,169.6159,43283.0
2024-09-12 11:20:00,172.37,172.45,172.33,172.4,47483.0,169.606,169.6847,169.5667,169.6356,47483.0
2024-09-12 11:25:00,172.41,172.44,172.25,172.29,50564.0,169.6454,169.6749,169.488,169.5273,50564.0
2024-09-12 11:30:00,172.3,172.39,172.25,172.35,26753.0,169.5372,169.6257,169.488,169.5864,26753.0
2024-09-12 11:35:00,172.34,172.48,172.34,172.4,23448.0,169.5765,169.7143,169.5765,169.6356,23448.0
2024-09-12 11:40:00,172.41,172.5,172.28,172.31,53703.0,169.6454,169.7339,169.5175,169.547,53703.0
2024-09-12 11:45:00,172.33,172.33,172.23,172.28,34210.0,169.5667,169.5667,169.4683,169.5175,34210.0
2024-09-12 11:50:00,172.27,172.3,172.18,172.25,27311.0,169.5076,169.5372,169.4191,169.488,27311.0
2024-09-12 11:55:00,172.26,172.32,172.14,172.19,30574.0,169.4978,169.5568,169.3797,169.4289,30574.0
2024-09-12 12:00:00,172.19,172.32,172.14,172.3,139055.0,169.4289,169.5568,169.3797,169.5372,139055.0
2024-09-12 12:05:00,172.3,172.3,172.19,172.28,42802.0,169.5372,169.5372,169.4289,169.5175,42802.0
2024-09-12 12:10:00,172.28,172.28,172.16,172.23,9198.0,169.5175,169.5175,169.3994,169.4683,9198.0
2024-09-12 12:15:00,172.24,172.33,172.21,172.32,14872.0,169.4781,169.5667,169.4486,169.5568,14872.0
2024-09-12 12:20:00,172.33,172.41,172.27,172.32,35146.0,169.5667,169.6454,169.5076,169.5568,35146.0
2024-09-12 12:25:00,172.34,172.38,172.27,172.27,31229.0,169.5765,169.6159,169.5076,169.5076,31229.0
2024-09-12 12:30:00,172.27,172.34,172.26,172.34,21234.0,169.5076,169.5765,169.4978,169.5765,21234.0
2024-09-12 12:35:00,172.34,172.41,172.27,172.29,32397.0,169.5765,169.6454,169.5076,169.5273,32397.0
2024-09-12 12:40:00,172.28,172.42,172.23,172.4,35168.0,169.5175,169.6552,169.4683,169.6356,35168.0
2024-09-12 12:45:00,172.42,172.45,172.39,172.44,10266.0,169.6552,169.6847,169.6257,169.6749,10266.0
2024-09-12 12:50:00,172.44,172.7,172.44,172.68,55637.0,169.6749,169.9307,169.6749,169.9111,55637.0
2024-09-12 12:55:00,172.69,172.84,172.62,172.79,35789.0,169.9209,170.0685,169.852,170.0193,35789.0
2024-09-12 13:00:00,172.79,172.86,172.77,172.82,32641.0,170.0193,170.0882,169.9996,170.0488,32641.0
2024-09-12 13:05:00,172.83,172.87,172.76,172.82,25944.0,170.0587,170.098,169.9898,170.0488,25944.0
2024-09-12 13:10:00,172.82,172.86,172.76,172.85,55145.0,170.0488,170.0882,169.9898,170.0783,55145.0
2024-09-12 13:15:00,172.85,172.9,172.82,172.89,34135.0,170.0783,170.1275,170.0488,170.1177,34135.0
2024-09-12 13:20:00,172.88,173.02,172.83,173.0,20628.0,170.1079,170.2456,170.0587,170.2259,20628.0
2024-09-12 13:25:00,173.01,173.01,172.91,172.96,21601.0,170.2358,170.2358,170.1374,170.1866,21601.0
2024-09-12 13:30:00,172.98,173.07,172.95,173.07,19402.0,170.2062,170.2948,170.1767,170.2948,19402.0
2024-09-12 13:35:00,173.09,173.2,173.07,173.2,45743.0,170.3145,170.4227,170.2948,170.4227,45743.0
2024-09-12 13:40:00,173.18,173.25,173.15,173.24,29946.0,170.403,170.4719,170.3735,170.4621,29946.0
2024-09-12 13:45:00,173.25,173.36,173.21,173.31,117609.0,170.4719,170.5802,170.4326,170.531,117609.0
2024-09-12 13:50:00,173.31,173.44,173.31,173.41,127634.0,170.531,170.6589,170.531,170.6294,127634.0
2024-09-12 13:55:00,173.4,173.46,173.34,173.35,33644.0,170.6195,170.6786,170.5605,170.5703,33644.0
2024-09-12 14:00:00,173.34,173.37,173.27,173.32,21647.0,170.5605,170.59,170.4916,170.5408,21647.0
2024-09-12 14:05:00,173.32,173.33,173.11,173.17,40399.0,170.5408,170.5506,170.3342,170.3932,40399.0
2024-09-12 14:10:00,173.2,173.27,173.18,173.21,115918.0,170.4227,170.4916,170.403,170.4326,115918.0
2024-09-12 14:15:00,173.21,173.24,173.09,173.12,34435.0,170.4326,170.4621,170.3145,170.344,34435.0
2024-09-12 14:20:00,173.13,173.25,173.08,173.24,19046.0,170.3538,170.4719,170.3046,170.4621,19046.0
2024-09-12 14:25:00,173.22,173.32,173.19,173.21,26576.0,170.4424,170.5408,170.4129,170.4326,26576.0
2024-09-12 14:30:00,173.22,173.28,173.13,173.23,25144.0,170.4424,170.5014,170.3538,170.4522,25144.0
2024-09-12 14:35:00,173.23,173.25,173.19,173.2,111017.0,170.4522,170.4719,170.4129,170.4227,111017.0
2024-09-12 14:40:00,173.21,173.24,173.18,173.21,29716.0,170.4326,170.4621,170.403,170.4326,29716.0
2024-09-12 14:45:00,173.22,173.23,173.11,173.12,44167.0,170.4424,170.4522,170.3342,170.344,44167.0
2024-09-12 14:50:00,173.13,173.13,172.57,172.81,73393.0,170.3538,170.3538,169.8028,170.039,73393.0
2024-09-12 14:55:00,172.82,173.01,172.79,173.0,59060.0,170.0488,170.2358,170.0193,170.2259,59060.0
2024-09-12 15:00:00,172.97,173.02,172.89,172.9,24985.0,170.1964,170.2456,170.1177,170.1275,24985.0
2024-09-12 15:05:00,172.9,173.07,172.9,173.05,18948.0,170.1275,170.2948,170.1275,170.2751,18948.0
2024-09-12 15:10:00,173.04,173.11,173.01,173.1,54475.0,170.2653,170.3342,170.2358,170.3243,54475.0
2024-09-12 15:15:00,173.09,173.16,173.07,173.15,34781.0,170.3145,170.3834,170.2948,170.3735,34781.0
2024-09-12 15:20:00,173.15,173.19,173.1,173.17,65729.0,170.3735,170.4129,170.3243,170.3932,65729.0
2024-09-12 15:25:00,173.17,173.22,173.13,173.19,74344.0,170.3932,170.4424,170.3538,170.4129,74344.0
2024-09-12 15:30:00,173.19,173.21,173.12,173.19,40868.0,170.4129,170.4326,170.344,170.4129,40868.0
2024-09-12 15:35:00,173.19,173.33,173.18,173.31,32504.0,170.4129,170.5506,170.403,170.531,32504.0
2024-09-12 15:40:00,173.3,173.34,173.26,173.31,31408.0,170.5211,170.5605,170.4818,170.531,31408.0
2024-09-12 15:45:00,173.31,173.37,173.14,173.15,84399.0,170.531,170.59,170.3637,170.3735,84399.0
2024-09-12 15:50:00,173.15,173.23,173.06,173.21,117909.0,170.3735,170.4522,170.285,170.4326,117909.0
2024-09-12 15:55:00,173.23,173.37,173.18,173.36,346006.0,170.4522,170.59,170.403,170.5802,346006.0
2024-09-13 09:30:00,174.01,174.43,173.89,174.35,205067.0,171.2197,171.633,171.1017,171.5543,205067.0
2024-09-13 09:35:00,174.38,174.43,174.1,174.13,129231.0,171.5838,171.633,171.3083,171.3378,129231.0
2024-09-13 09:40:00,174.1,174.25,174.05,174.23,168883.0,171.3083,171.4559,171.2591,171.4362,168883.0
2024-09-13 09:45:00,174.27,174.66,174.27,174.66,116225.0,171.4756,171.8593,171.4756,171.8593,116225.0
2024-09-13 09:50:00,174.65,174.7,174.48,174.58,68963.0,171.8495,171.8987,171.6822,171.7806,68963.0
2024-09-13 09:55:00,174.59,174.82,174.59,174.74,51138.0,171.7904,172.0167,171.7904,171.938,51138.0
2024-09-13 10:00:00,174.76,174.96,174.4,174.59,114817.0,171.9577,172.1545,171.6035,171.7904,114817.0
2024-09-13 10:05:00,174.61,174.62,174.4,174.52,34046.0,171.8101,171.82,171.6035,171.7216,34046.0
2024-09-13 10:10:00,174.53,174.83,174.53,174.77,69546.0,171.7314,172.0266,171.7314,171.9675,69546.0
2024-09-13 10:15:00,174.75,174.93,174.75,174.92,114934.0,171.9479,172.125,171.9479,172.1151,114934.0
2024-09-13 10:20:00,174.92,175.11,174.87,175.11,70525.0,172.1151,172.3021,172.0659,172.3021,70525.0
2024-09-13 10:25:00,175.12,175.15,174.86,174.9,136161.0,172.3119,172.3415,172.0561,172.0955,136161.0
2024-09-13 10:30:00,174.95,174.96,174.78,174.82,48436.0,172.1447,172.1545,171.9774,172.0167,48436.0
2024-09-13 10:35:00,174.79,175.1,174.76,175.1,72054.0,171.9872,172.2923,171.9577,172.2923,72054.0
2024-09-13 10:40:00,175.11,175.3,175.07,175.23,35830.0,172.3021,172.489,172.2627,172.4202,35830.0
2024-09-13 10:45:00,175.22,175.23,175.11,175.15,55935.0,172.4103,172.4202,172.3021,172.3415,55935.0
2024-09-13 10:50:00,175.16,175.16,174.93,174.95,34417.0,172.3513,172.3513,172.125,172.1447,34417.0
2024-09-13 10:55:00,174.97,175.06,174.8,174.94,27917.0,172.1643,172.2529,171.9971,172.1348,27917.0
2024-09-13 11:00:00,174.94,174.94,174.84,174.87,11347.0,172.1348,172.1348,172.0364,172.0659,11347.0
2024-09-13 11:05:00,174.88,174.93,174.73,174.74,46023.0,172.0758,172.125,171.9282,171.938,46023.0
2024-09-13 11:10:00,174.75,174.79,174.69,174.73,39832.0,171.9479,171.9872,171.8888,171.9282,39832.0
2024-09-13 11:15:00,174.73,174.78,174.68,174.72,80931.0,171.9282,171.9774,171.879,171.9183,80931.0
2024-09-13 11:20:00,174.73,174.86,174.69,174.86,41209.0,171.9282,172.0561,171.8888,172.0561,41209.0
2024-09-13 11:25:00,174.88,174.92,174.78,174.8,38599.0,172.0758,172.1151,171.9774,171.9971,38599.0
2024-09-13 11:30:00,174.81,174.95,174.79,174.92,32768.0,172.0069,172.1447,171.9872,172.1151,32768.0
2024-09-13 11:35:00,174.93,175.01,174.9,174.99,123566.0,172.125,172.2037,172.0955,172.184,123566.0
2024-09-13 11:40:00,175.01,175.2,174.98,175.16,83767.0,172.2037,172.3907,172.1742,172.3513,83767.0
2024-09-13 11:45:00,175.17,175.28,175.17,175.25,77077.0,172.3611,172.4694,172.3611,172.4399,77077.0
2024-09-13 11:50:00,175.24,175.31,175.21,175.26,46581.0,172.43,172.4989,172.4005,172.4497,46581.0
2024-09-13 11:55:00,175.28,175.3,175.23,175.26,17434.0,172.4694,172.489,172.4202,172.4497,17434.0
2024-09-13 12:00:00,175.28,175.32,175.21,175.21,36232.0,172.4694,172.5087,172.4005,172.4005,36232.0
2024-09-13 12:05:00,175.22,175.28,175.17,175.27,24157.0,172.4103,172.4694,172.3611,172.4595,24157.0
2024-09-13 12:10:00,175.26,175.27,175.08,175.15,39610.0,172.4497,172.4595,172.2726,172.3415,39610.0
2024-09-13 12:15:00,175.15,175.19,175.1,175.17,36535.0,172.3415,172.3808,172.2923,172.3611,36535.0
2024-09-13 12:20:00,175.18,175.19,175.05,175.06,44195.0,172.371,172.3808,172.2431,172.2529,44195.0
2024-09-13 12:25:00,175.08,175.09,174.99,175.0,28777.0,172.2726,172.2824,172.184,172.1939,28777.0
2024-09-13 12:30:00,174.99,175.01,174.92,174.98,17393.0,172.184,172.2037,172.1151,172.1742,17393.0
2024-09-13 12:35:00,175.01,175.01,174.93,174.98,13468.0,172.2037,172.2037,172.125,172.1742,13468.0
2024-09-13 12:40:00,175.0,175.05,174.95,175.02,22924.0,172.1939,172.2431,172.1447,172.2135,22924.0
2024-09-13 12:45:00,175.0,175.01,174.94,174.96,12264.0,172.1939,172.2037,172.1348,172.1545,12264.0
2024-09-13 12:50:00,174.94,175.11,174.92,175.09,27086.0,172.1348,172.3021,172.1151,172.2824,27086.0
2024-09-13 12:55:00,175.09,175.1,175.01,175.02,12902.0,172.2824,172.2923,172.2037,172.2135,12902.0
2024-09-13 13:00:00,175.02,175.09,174.99,175.08,23220.0,172.2135,172.2824,172.184,172.2726,23220.0
2024-09-13 13:05:00,175.05,175.15,175.04,175.09,14616.0,172.2431,172.3415,172.2332,172.2824,14616.0
2024-09-13 13:10:00,175.1,175.13,175.08,175.12,15067.0,172.2923,172.3218,172.2726,172.3119,15067.0
2024-09-13 13:15:00,175.11,175.14,175.08,175.12,32064.0,172.3021,172.3316,172.2726,172.3119,32064.0
2024-09-13 13:20:00,175.11,175.12,175.02,175.06,20857.0,172.3021,172.3119,172.2135,172.2529,20857.0
2024-09-13 13:25:00,175.08,175.2,175.07,175.19,15341.0,172.2726,172.3907,172.2627,172.3808,15341.0
2024-09-13 13:30:00,175.2,175.23,175.16,175.2,15862.0,172.3907,172.4202,172.3513,172.3907,15862.0
2024-09-13 13:35:00,175.2,175.33,175.15,175.3,32257.0,172.3907,172.5186,172.3415,172.489,32257.0
2024-09-13 13:40:00,175.29,175.34,175.24,175.27,20226.0,172.4792,172.5284,172.43,172.4595,20226.0
2024-09-13 13:45:00,175.26,175.29,175.21,175.24,11592.0,172.4497,172.4792,172.4005,172.43,11592.0
2024-09-13 13:50:00,175.24,175.24,175.14,175.16,8144.0,172.43,172.43,172.3316,172.3513,8144.0
2024-09-13 13:55:00,175.16,175.16,175.07,175.09,47110.0,172.3513,172.3513,172.2627,172.2824,47110.0
2024-09-13 14:00:00,175.08,175.08,174.75,174.9,32552.0,172.2726,172.2726,171.9479,172.0955,32552.0
2024-09-13 14:05:00,174.92,175.18,174.9,175.13,60877.0,172.1151,172.371,172.0955,172.3218,60877.0
2024-09-13 14:10:00,175.12,175.15,175.02,175.06,31708.0,172.3119,172.3415,172.2135,172.2529,31708.0
2024-09-13 14:15:00,175.06,175.08,175.01,175.06,9216.0,172.2529,172.2726,172.2037,172.2529,9216.0
2024-09-13 14:20:00,175.06,175.08,174.85,174.85,34540.0,172.2529,172.2726,172.0463,172.0463,34540.0
2024-09-13 14:25:00,174.85,174.87,174.73,174.76,43026.0,172.0463,172.0659,171.9282,171.9577,43026.0
2024-09-13 14:30:00,174.75,174.81,174.69,174.79,17495.0,171.9479,172.0069,171.8888,171.9872,17495.0
2024-09-13 14:35:00,174.8,174.8,174.73,174.75,13957.0,171.9971,171.9971,171.9282,171.9479,13957.0
2024-09-13 14:40:00,174.75,174.89,174.74,174.83,14365.0,171.9479,172.0856,171.938,172.0266,14365.0
2024-09-13 14:45:00,174.83,174.91,174.79,174.79,28606.0,172.0266,172.1053,171.9872,171.9872,28606.0
2024-09-13 14:50:00,174.78,174.78,174.66,174.74,36292.0,171.9774,171.9774,171.8593,171.938,36292.0
2024-09-13 14:55:00,174.72,174.76,174.68,174.75,22634.0,171.9183,171.9577,171.879,171.9479,22634.0
2024-09-13 15:00:00,174.74,174.74,174.64,174.68,85996.0,171.938,171.938,171.8396,171.879,85996.0
2024-09-13 15:05:00,174.68,174.75,174.67,174.69,58356.0,171.879,171.9479,171.8692,171.8888,58356.0
2024-09-13 15:10:00,174.69,174.71,174.63,174.69,37795.0,171.8888,171.9085,171.8298,171.8888,37795.0
2024-09-13 15:15:00,174.68,174.82,174.66,174.76,33436.0,171.879,172.0167,171.8593,171.9577,33436.0
2024-09-13 15:20:00,174.75,174.81,174.72,174.81,23584.0,171.9479,172.0069,171.9183,172.0069,23584.0
2024-09-13 15:25:00,174.8,174.86,174.76,174.84,45905.0,171.9971,172.0561,171.9577,172.0364,45905.0
2024-09-13 15:30:00,174.86,174.92,174.82,174.91,34230.0,172.0561,172.1151,172.0167,172.1053,34230.0
2024-09-13 15:35:00,174.91,174.91,174.74,174.85,37177.0,172.1053,172.1053,171.938,172.0463,37177.0
2024-09-13 15:40:00,174.85,174.88,174.8,174.86,28260.0,172.0463,172.0758,171.9971,172.0561,28260.0
2024-09-13 15:45:00,174.86,174.97,174.85,174.92,28497.0,172.0561,172.1643,172.0463,172.1151,28497.0
2024-09-13 15:50:00,174.93,175.1,174.87,175.09,66145.0,172.125,172.2923,172.0659,172.2824,66145.0
2024-09-13 15:55:00,175.09,175.13,175.02,175.03,194242.0,172.2824,172.3218,172.2135,172.2234,194242.0
2024-09-16 09:30:00,175.63,176.59,175.63,176.42,310820.0,172.8138,173.7584,172.8138,173.5911,310820.0
2024-09-16 09:35:00,176.42,176.45,175.84,176.01,567995.0,173.5911,173.6206,173.0204,173.1877,567995.0
2024-09-16 09:40:00,176.0,176.0,175.63,175.67,190891.0,173.1778,173.1778,172.8138,172.8531,190891.0
2024-09-16 09:45:00,175.67,175.89,175.55,175.87,100004.0,172.8531,173.0696,172.735,173.0499,100004.0
2024-09-16 09:50:00,175.91,176.27,175.86,176.22,37818.0,173.0893,173.4435,173.0401,173.3943,37818.0
2024-09-16 09:55:00,176.24,176.28,176.17,176.25,53160.0,173.414,173.4533,173.3451,173.4238,53160.0
2024-09-16 10:00:00,176.25,176.27,175.9,176.04,45167.0,173.4238,173.4435,173.0794,173.2172,45167.0
2024-09-16 10:05:00,176.04,176.24,176.01,176.2,24480.0,173.2172,173.414,173.1877,173.3746,24480.0
2024-09-16 10:10:00,176.19,176.21,175.95,175.96,31077.0,173.3648,173.3845,173.1286,173.1385,31077.0
2024-09-16 10:15:00,175.99,176.09,175.99,176.05,40386.0,173.168,173.2664,173.168,173.227,40386.0
2024-09-16 10:20:00,176.07,176.12,175.88,175.88,29047.0,173.2467,173.2959,173.0597,173.0597,29047.0
2024-09-16 10:25:00,175.87,175.9,175.62,175.71,35053.0,173.0499,173.0794,172.8039,172.8925,35053.0
2024-09-16 10:30:00,175.69,175.69,175.38,175.44,72321.0,172.8728,172.8728,172.5678,172.6268,72321.0
2024-09-16 10:35:00,175.45,175.69,175.44,175.63,46048.0,172.6366,172.8728,172.6268,172.8138,46048.0
2024-09-16 10:40:00,175.63,175.77,175.57,175.76,18666.0,172.8138,172.9515,172.7547,172.9417,18666.0
2024-09-16 10:45:00,175.75,175.85,175.67,175.83,16643.0,172.9318,173.0302,172.8531,173.0105,16643.0
2024-09-16 10:50:00,175.79,175.88,175.64,175.69,19188.0,172.9712,173.0597,172.8236,172.8728,19188.0
2024-09-16 10:55:00,175.72,175.74,175.64,175.71,23082.0,172.9023,172.922,172.8236,172.8925,23082.0
2024-09-16 11:00:00,175.71,175.71,175.59,175.67,14752.0,172.8925,172.8925,172.7744,172.8531,14752.0
2024-09-16 11:05:00,175.69,175.84,175.65,175.84,18188.0,172.8728,173.0204,172.8334,173.0204,18188.0
2024-09-16 11:10:00,175.83,175.86,175.68,175.68,16307.0,173.0105,173.0401,172.863,172.863,16307.0
2024-09-16 11:15:00,175.68,175.73,175.63,175.67,23264.0,172.863,172.9122,172.8138,172.8531,23264.0
2024-09-16 11:20:00,175.66,175.68,175.55,175.68,15554.0,172.8433,172.863,172.735,172.863,15554.0
2024-09-16 11:25:00,175.69,175.71,175.47,175.48,12874.0,172.8728,172.8925,172.6563,172.6662,12874.0
2024-09-16 11:30:00,175.49,175.63,175.48,175.63,11785.0,172.676,172.8138,172.6662,172.8138,11785.0
2024-09-16 11:35:00,175.62,175.63,175.55,175.62,7870.0,172.8039,172.8138,172.735,172.8039,7870.0
2024-09-16 11:40:00,175.6,175.72,175.6,175.7,21681.0,172.7842,172.9023,172.7842,172.8826,21681.0
2024-09-16 11:45:00,175.69,175.83,175.68,175.81,27748.0,172.8728,173.0105,172.863,172.9909,27748.0
2024-09-16 11:50:00,175.81,175.91,175.76,175.91,20329.0,172.9909,173.0893,172.9417,173.0893,20329.0
2024-09-16 11:55:00,175.92,175.99,175.88,175.94,111071.0,173.0991,173.168,173.0597,173.1188,111071.0
2024-09-16 12:00:00,175.93,175.95,175.82,175.82,30005.0,173.1089,173.1286,173.0007,173.0007,30005.0
2024-09-16 12:05:00,175.8,175.91,175.8,175.86,14302.0,172.981,173.0893,172.981,173.0401,14302.0
2024-09-16 12:10:00,175.87,175.91,175.79,175.81,20268.0,173.0499,173.0893,172.9712,172.9909,20268.0
2024-09-16 12:15:00,175.81,175.86,175.79,175.81,23956.0,172.9909,173.0401,172.9712,172.9909,23956.0
2024-09-16 12:20:00,175.79,175.85,175.78,175.81,18638.0,172.9712,173.0302,172.9614,172.9909,18638.0
2024-09-16 12:25:00,175.81,176.05,175.81,176.05,42613.0,172.9909,173.227,172.9909,173.227,42613.0
2024-09-16 12:30:00,176.05,176.08,175.93,175.97,20229.0,173.227,173.2565,173.1089,173.1483,20229.0
2024-09-16 12:35:00,175.99,176.04,175.97,176.0,19332.0,173.168,173.2172,173.1483,173.1778,19332.0
2024-09-16 12:40:00,176.02,176.04,175.99,176.04,8866.0,173.1975,173.2172,173.168,173.2172,8866.0
2024-09-16 12:45:00,176.03,176.05,175.99,176.05,21260.0,173.2073,173.227,173.168,173.227,21260.0
2024-09-16 12:50:00,176.07,176.09,176.03,176.06,7691.0,173.2467,173.2664,173.2073,173.2369,7691.0
2024-09-16 12:55:00,176.06,176.11,176.05,176.08,11263.0,173.2369,173.2861,173.227,173.2565,11263.0
2024-09-16 13:00:00,176.07,176.11,176.02,176.03,13941.0,173.2467,173.2861,173.1975,173.2073,13941.0
2024-09-16 13:05:00,176.05,176.07,175.96,176.03,15230.0,173.227,173.2467,173.1385,173.2073,15230.0
2024-09-16 13:10:00,176.03,176.05,175.97,176.0,11110.0,173.2073,173.227,173.1483,173.1778,11110.0
2024-09-16 13:15:00,176.0,176.08,176.0,176.05,23378.0,173.1778,173.2565,173.1778,173.227,23378.0
2024-09-16 13:20:00,176.06,176.08,176.03,176.06,9749.0,173.2369,173.2565,173.2073,173.2369,9749.0
2024-09-16 13:25:00,176.05,176.09,175.96,175.99,17636.0,173.227,173.2664,173.1385,173.168,17636.0
2024-09-16 13:30:00,176.05,176.05,176.0,176.03,23251.0,173.227,173.227,173.1778,173.2073,23251.0
2024-09-16 13:35:00,176.04,176.21,176.02,176.2,18791.0,173.2172,173.3845,173.1975,173.3746,18791.0
2024-09-16 13:40:00,176.2,176.24,176.16,176.19,31605.0,173.3746,173.414,173.3353,173.3648,31605.0
2024-09-16 13:45:00,176.21,176.21,176.11,176.14,42251.0,173.3845,173.3845,173.2861,173.3156,42251.0
2024-09-16 13:50:00,176.14,176.18,176.1,176.17,16094.0,173.3156,173.3549,173.2762,173.3451,16094.0
2024-09-16 13:55:00,176.17,176.22,176.16,176.2,14750.0,173.3451,173.3943,173.3353,173.3746,14750.0
2024-09-16 14:00:00,176.2,176.2,176.1,176.11,28518.0,173.3746,173.3746,173.2762,173.2861,28518.0
2024-09-16 14:05:00,176.11,176.13,176.05,176.13,22474.0,173.2861,173.3057,173.227,173.3057,22474.0
2024-09-16 14:10:00,176.14,176.19,176.13,176.16,30149.0,173.3156,173.3648,173.3057,173.3353,30149.0
2024-09-16 14:15:00,176.16,176.17,176.09,176.11,22365.0,173.3353,173.3451,173.2664,173.2861,22365.0
2024-09-16 14:20:00,176.11,176.19,176.09,176.14,73309.0,173.2861,173.3648,173.2664,173.3156,73309.0
2024-09-16 14:25:00,176.15,176.21,176.15,176.19,36520.0,173.3254,173.3845,173.3254,173.3648,36520.0
2024-09-16 14:30:00,176.19,176.25,176.18,176.25,15478.0,173.3648,173.4238,173.3549,173.4238,15478.0
2024-09-16 14:35:00,176.24,176.27,176.18,176.24,14924.0,173.414,173.4435,173.3549,173.414,14924.0
2024-09-16 14:40:00,176.23,176.23,176.08,176.14,28645.0,173.4041,173.4041,173.2565,173.3156,28645.0
2024-09-16 14:45:00,176.11,176.2,176.06,176.19,25834.0,173.2861,173.3746,173.2369,173.3648,25834.0
2024-09-16 14:50:00,176.19,176.24,176.16,176.18,51593.0,173.3648,173.414,173.3353,173.3549,51593.0
2024-09-16 14:55:00,176.18,176.32,176.17,176.32,25667.0,173.3549,173.4927,173.3451,173.4927,25667.0
2024-09-16 15:00:00,176.31,176.31,176.17,176.17,11415.0,173.4829,173.4829,173.3451,173.3451,11415.0
2024-09-16 15:05:00,176.18,176.25,176.15,176.22,32803.0,173.3549,173.4238,173.3254,173.3943,32803.0
2024-09-16 15:10:00,176.24,176.24,176.07,176.08,27654.0,173.414,173.414,173.2467,173.2565,27654.0
2024-09-16 15:15:00,176.08,176.16,176.06,176.14,64860.0,173.2565,173.3353,173.2369,173.3156,64860.0
2024-09-16 15:20:00,176.13,176.14,176.08,176.11,48487.0,173.3057,173.3156,173.2565,173.2861,48487.0
2024-09-16 15:25:00,176.12,176.15,176.11,176.15,69475.0,173.2959,173.3254,173.2861,173.3254,69475.0
2024-09-16 15:30:00,176.15,176.25,176.14,176.19,74567.0,173.3254,173.4238,173.3156,173.3648,74567.0
2024-09-16 15:35:00,176.18,176.21,176.1,176.16,22483.0,173.3549,173.3845,173.2762,173.3353,22483.0
2024-09-16 15:40:00,176.15,176.23,176.15,176.17,56256.0,173.3254,173.4041,173.3254,173.3451,56256.0
2024-09-16 15:45:00,176.19,176.27,176.19,176.21,33074.0,173.3648,173.4435,173.3648,173.3845,33074.0
2024-09-16 15:50:00,176.21,176.31,176.15,176.3,87328.0,173.3845,173.4829,173.3254,173.473,87328.0
2024-09-16 15:55:00,176.31,176.32,176.19,176.26,193081.0,173.4829,173.4927,173.3648,173.4337,193081.0
2024-09-17 09:30:00,176.68,177.02,176.57,176.82,132951.0,173.8469,174.1815,173.7387,173.9847,132951.0
2024-09-17 09:35:00,176.85,177.03,176.72,176.84,72159.0,174.0142,174.1913,173.8863,174.0044,72159.0
2024-09-17 09:40:00,176.76,176.81,176.67,176.77,62741.0,173.9256,173.9748,173.8371,173.9355,62741.0
2024-09-17 09:45:00,176.76,176.87,176.67,176.8,66609.0,173.9256,174.0339,173.8371,173.965,66609.0
2024-09-17 09:50:00,176.84,176.87,176.68,176.69,33621.0,174.0044,174.0339,173.8469,173.8568,33621.0
2024-09-17 09:55:00,176.72,176.75,176.5,176.53,17462.0,173.8863,173.9158,173.6698,173.6993,17462.0
2024-09-17 10:00:00,176.52,176.82,176.52,176.8,91115.0,173.6895,173.9847,173.6895,173.965,91115.0
2024-09-17 10:05:00,176.79,177.23,176.76,177.15,142706.0,173.9552,174.3881,173.9256,174.3094,142706.0
2024-09-17 10:10:00,177.15,177.29,177.12,177.25,21889.0,174.3094,174.4471,174.2799,174.4078,21889.0
2024-09-17 10:15:00,177.25,177.5,177.25,177.5,26748.0,174.4078,174.6538,174.4078,174.6538,26748.0
2024-09-17 10:20:00,177.5,177.6,177.46,177.59,60157.0,174.6538,174.7522,174.6144,174.7423,60157.0
2024-09-17 10:25:00,177.58,177.58,177.43,177.43,36682.0,174.7325,174.7325,174.5849,174.5849,36682.0
2024-09-17 10:30:00,177.44,177.46,177.27,177.33,65863.0,174.5947,174.6144,174.4275,174.4865,65863.0
2024-09-17 10:35:00,177.33,177.39,177.23,177.38,37840.0,174.4865,174.5455,174.3881,174.5357,37840.0
2024-09-17 10:40:00,177.37,177.43,177.26,177.27,31791.0,174.5259,174.5849,174.4176,174.4275,31791.0
2024-09-17 10:45:00,177.27,177.42,177.27,177.41,65778.0,174.4275,174.5751,174.4275,174.5652,65778.0
2024-09-17 10:50:00,177.41,177.45,177.29,177.29,68958.0,174.5652,174.6046,174.4471,174.4471,68958.0
2024-09-17 10:55:00,177.3,177.31,177.02,177.14,57292.0,174.457,174.4668,174.1815,174.2995,57292.0
2024-09-17 11:00:00,177.15,177.45,177.13,177.25,142200.0,174.3094,174.6046,174.2897,174.4078,142200.0
2024-09-17 11:05:00,177.25,177.43,177.25,177.34,40611.0,174.4078,174.5849,174.4078,174.4963,40611.0
2024-09-17 11:10:00,177.33,177.35,177.23,177.28,35842.0,174.4865,174.5062,174.3881,174.4373,35842.0
2024-09-17 11:15:00,177.27,177.41,177.23,177.34,76814.0,174.4275,174.5652,174.3881,174.4963,76814.0
2024-09-17 11:20:00,177.34,177.37,177.24,177.37,91432.0,174.4963,174.5259,174.3979,174.5259,91432.0
2024-09-17 11:25:00,177.37,177.4,177.24,177.28,28900.0,174.5259,174.5554,174.3979,174.4373,28900.0
2024-09-17 11:30:00,177.28,177.38,177.25,177.28,32269.0,174.4373,174.5357,174.4078,174.4373,32269.0
2024-09-17 11:35:00,177.28,177.35,177.26,177.33,41555.0,174.4373,174.5062,174.4176,174.4865,41555.0
2024-09-17 11:40:00,177.33,177.33,177.18,177.19,47329.0,174.4865,174.4865,174.3389,174.3487,47329.0
2024-09-17 11:45:00,177.2,177.23,177.14,177.15,43160.0,174.3586,174.3881,174.2995,174.3094,43160.0
2024-09-17 11:50:00,177.17,177.22,177.13,177.15,39152.0,174.3291,174.3783,174.2897,174.3094,39152.0
2024-09-17 11:55:00,177.15,177.18,177.1,177.11,55191.0,174.3094,174.3389,174.2602,174.27,55191.0
2024-09-17 12:00:00,177.1,177.18,177.03,177.09,286174.0,174.2602,174.3389,174.1913,174.2503,286174.0
2024-09-17 12:05:00,177.1,177.14,177.01,177.02,69498.0,174.2602,174.2995,174.1716,174.1815,69498.0
2024-09-17 12:10:00,177.03,177.05,177.0,177.03,81581.0,174.1913,174.211,174.1618,174.1913,81581.0
2024-09-17 12:15:00,177.02,177.02,176.88,176.94,101313.0,174.1815,174.1815,174.0437,174.1028,101313.0
2024-09-17 12:20:00,176.95,176.97,176.77,176.93,73365.0,174.1126,174.1323,173.9355,174.0929,73365.0
2024-09-17 12:25:00,176.97,177.04,176.83,177.0,31170.0,174.1323,174.2011,173.9945,174.1618,31170.0
2024-09-17 12:30:00,176.99,176.99,176.89,176.91,21126.0,174.1519,174.1519,174.0536,174.0732,21126.0
2024-09-17 12:35:00,176.93,176.93,176.76,176.8,42115.0,174.0929,174.0929,173.9256,173.965,42115.0
2024-09-17 12:40:00,176.8,176.82,176.56,176.62,31863.0,173.965,173.9847,173.7288,173.7879,31863.0
2024-09-17 12:45:00,176.61,176.62,176.14,176.16,49083.0,173.778,173.7879,173.3156,173.3353,49083.0
2024-09-17 12:50:00,176.16,176.28,176.03,176.25,64830.0,173.3353,173.4533,173.2073,173.4238,64830.0
2024-09-17 12:55:00,176.25,176.39,176.12,176.19,51151.0,173.4238,173.5616,173.2959,173.3648,51151.0
2024-09-17 13:00:00,176.18,176.31,176.17,176.19,44513.0,173.3549,173.4829,173.3451,173.3648,44513.0
2024-09-17 13:05:00,176.22,176.26,176.16,176.22,59332.0,173.3943,173.4337,173.3353,173.3943,59332.0
2024-09-17 13:10:00,176.23,176.31,176.11,176.26,38922.0,173.4041,173.4829,173.2861,173.4337,38922.0
2024-09-17 13:15:00,176.26,176.4,176.2,176.38,64989.0,173.4337,173.5714,173.3746,173.5517,64989.0
2024-09-17 13:20:00,176.39,176.6,176.38,176.58,85016.0,173.5616,173.7682,173.5517,173.7485,85016.0
2024-09-17 13:25:00,176.59,176.61,176.5,176.52,31369.0,173.7584,173.778,173.6698,173.6895,31369.0
2024-09-17 13:30:00,176.51,176.59,176.33,176.35,35816.0,173.6796,173.7584,173.5025,173.5222,35816.0
2024-09-17 13:35:00,176.36,176.49,176.36,176.43,33250.0,173.5321,173.66,173.5321,173.6009,33250.0
2024-09-17 13:40:00,176.42,176.42,176.18,176.25,25180.0,173.5911,173.5911,173.3549,173.4238,25180.0
2024-09-17 13:45:00,176.22,176.5,176.11,176.5,45914.0,173.3943,173.6698,173.2861,173.6698,45914.0
2024-09-17 13:50:00,176.47,176.65,176.47,176.62,71991.0,173.6403,173.8174,173.6403,173.7879,71991.0
2024-09-17 13:55:00,176.62,176.62,176.51,176.51,23619.0,173.7879,173.7879,173.6796,173.6796,23619.0
2024-09-17 14:00:00,176.49,176.6,176.46,176.57,29965.0,173.66,173.7682,173.6304,173.7387,29965.0
2024-09-17 14:05:00,176.57,176.63,176.51,176.62,31022.0,173.7387,173.7977,173.6796,173.7879,31022.0
2024-09-17 14:10:00,176.61,176.63,176.44,176.46,93672.0,173.778,173.7977,173.6108,173.6304,93672.0
2024-09-17 14:15:00,176.47,176.55,176.42,176.48,47505.0,173.6403,173.719,173.5911,173.6501,47505.0
2024-09-17 14:20:00,176.48,176.59,176.45,176.54,32278.0,173.6501,173.7584,173.6206,173.7092,32278.0
2024-09-17 14:25:00,176.54,176.58,176.4,176.5,42434.0,173.7092,173.7485,173.5714,173.6698,42434.0
2024-09-17 14:30:00,176.49,176.56,176.42,176.53,20277.0,173.66,173.7288,173.5911,173.6993,20277.0
2024-09-17 14:35:00,176.52,176.58,176.52,176.56,25424.0,173.6895,173.7485,173.6895,173.7288,25424.0
2024-09-17 14:40:00,176.56,176.61,176.53,176.55,24113.0,173.7288,173.778,173.6993,173.719,24113.0
2024-09-17 14:45:00,176.56,176.56,176.23,176.34,36120.0,173.7288,173.7288,173.4041,173.5124,36120.0
2024-09-17 14:50:00,176.32,176.39,176.26,176.39,22272.0,173.4927,173.5616,173.4337,173.5616,22272.0
2024-09-17 14:55:00,176.39,176.46,176.33,176.39,34142.0,173.5616,173.6304,173.5025,173.5616,34142.0
2024-09-17 15:00:00,176.38,176.47,176.33,176.33,12663.0,173.5517,173.6403,173.5025,173.5025,12663.0
2024-09-17 15:05:00,176.3,176.34,176.25,176.32,26526.0,173.473,173.5124,173.4238,173.4927,26526.0
2024-09-17 15:10:00,176.32,176.4,176.29,176.37,22638.0,173.4927,173.5714,173.4632,173.5419,22638.0
2024-09-17 15:15:00,176.39,176.39,176.26,176.28,20520.0,173.5616,173.5616,173.4337,173.4533,20520.0
2024-09-17 15:20:00,176.27,176.27,176.04,176.08,40287.0,173.4435,173.4435,173.2172,173.2565,40287.0
2024-09-17 15:25:00,176.1,176.25,176.1,176.25,27347.0,173.2762,173.4238,173.2762,173.4238,27347.0
2024-09-17 15:30:00,176.24,176.26,176.17,176.21,44043.0,173.414,173.4337,173.3451,173.3845,44043.0
2024-09-17 15:35:00,176.21,176.25,176.12,176.24,26347.0,173.3845,173.4238,173.2959,173.414,26347.0
2024-09-17 15:40:00,176.24,176.3,176.17,176.19,31473.0,173.414,173.473,173.3451,173.3648,31473.0
2024-09-17 15:45:00,176.19,176.35,176.18,176.33,46144.0,173.3648,173.5222,173.3549,173.5025,46144.0
2024-09-17 15:50:00,176.33,176.44,176.22,176.42,81499.0,173.5025,173.6108,173.3943,173.5911,81499.0
2024-09-17 15:55:00,176.41,176.55,176.37,176.55,242706.0,173.5812,173.719,173.5419,173.719,242706.0
2024-09-18 09:30:00,176.89,176.89,176.29,176.6,165707.0,174.0536,174.0536,173.4632,173.7682,165707.0
2024-09-18 09:35:00,176.56,176.8,176.52,176.77,60860.0,173.7288,173.965,173.6895,173.9355,60860.0
2024-09-18 09:40:00,176.79,176.92,176.72,176.91,44338.0,173.9552,174.0831,173.8863,174.0732,44338.0
2024-09-18 09:45:00,176.93,176.99,176.81,176.92,25996.0,174.0929,174.1519,173.9748,174.0831,25996.0
2024-09-18 09:50:00,176.9,176.9,176.59,176.59,63133.0,174.0634,174.0634,173.7584,173.7584,63133.0
2024-09-18 09:55:00,176.6,176.62,176.53,176.58,41805.0,173.7682,173.7879,173.6993,173.7485,41805.0
2024-09-18 10:00:00,176.57,176.66,176.51,176.56,96347.0,173.7387,173.8272,173.6796,173.7288,96347.0
2024-09-18 10:05:00,176.59,176.63,176.47,176.63,42970.0,173.7584,173.7977,173.6403,173.7977,42970.0
2024-09-18 10:10:00,176.64,176.64,176.41,176.49,72268.0,173.8076,173.8076,173.5812,173.66,72268.0
2024-09-18 10:15:00,176.52,176.66,176.45,176.47,30779.0,173.6895,173.8272,173.6206,173.6403,30779.0
2024-09-18 10:20:00,176.49,176.56,176.46,176.53,31556.0,173.66,173.7288,173.6304,173.6993,31556.0
2024-09-18 10:25:00,176.53,176.66,176.45,176.58,51819.0,173.6993,173.8272,173.6206,173.7485,51819.0
2024-09-18 10:30:00,176.56,176.6,176.28,176.3,55421.0,173.7288,173.7682,173.4533,173.473,55421.0
2024-09-18 10:35:00,176.3,176.38,176.29,176.31,43844.0,173.473,173.5517,173.4632,173.4829,43844.0
2024-09-18 10:40:00,176.32,176.47,176.29,176.4,173779.0,173.4927,173.6403,173.4632,173.5714,173779.0
2024-09-18 10:45:00,176.4,176.47,176.38,176.42,38025.0,173.5714,173.6403,173.5517,173.5911,38025.0
2024-09-18 10:50:00,176.42,176.46,176.34,176.42,48498.0,173.5911,173.6304,173.5124,173.5911,48498.0
2024-09-18 10:55:00,176.43,176.45,176.33,176.4,41962.0,173.6009,173.6206,173.5025,173.5714,41962.0
2024-09-18 11:00:00,176.39,176.5,176.37,176.44,21081.0,173.5616,173.6698,173.5419,173.6108,21081.0
2024-09-18 11:05:00,176.44,176.55,176.44,176.53,50153.0,173.6108,173.719,173.6108,173.6993,50153.0
2024-09-18 11:10:00,176.53,176.53,176.43,176.5,31695.0,173.6993,173.6993,173.6009,173.6698,31695.0
2024-09-18 11:15:00,176.47,176.49,176.41,176.49,37816.0,173.6403,173.66,173.5812,173.66,37816.0
2024-09-18 11:20:00,176.49,176.52,176.43,176.43,42131.0,173.66,173.6895,173.6009,173.6009,42131.0
2024-09-18 11:25:00,176.43,176.54,176.41,176.49,52993.0,173.6009,173.7092,173.5812,173.66,52993.0
2024-09-18 11:30:00,176.48,176.48,176.35,176.45,91904.0,173.6501,173.6501,173.5222,173.6206,91904.0
2024-09-18 11:35:00,176.45,176.52,176.43,176.46,94875.0,173.6206,173.6895,173.6009,173.6304,94875.0
2024-09-18 11:40:00,176.46,176.48,176.4,176.45,70511.0,173.6304,173.6501,173.5714,173.6206,70511.0
2024-09-18 11:45:00,176.44,176.45,176.31,176.37,76337.0,173.6108,173.6206,173.4829,173.5419,76337.0
2024-09-18 11:50:00,176.38,176.42,176.31,176.33,61638.0,173.5517,173.5911,173.4829,173.5025,61638.0
2024-09-18 11:55:00,176.34,176.41,176.33,176.33,59235.0,173.5124,173.5812,173.5025,173.5025,59235.0
2024-09-18 12:00:00,176.32,176.35,176.18,176.19,56420.0,173.4927,173.5222,173.3549,173.3648,56420.0
2024-09-18 12:05:00,176.22,176.3,176.19,176.3,65075.0,173.3943,173.473,173.3648,173.473,65075.0
2024-09-18 12:10:00,176.29,176.38,176.29,176.37,42068.0,173.4632,173.5517,173.4632,173.5419,42068.0
2024-09-18 12:15:00,176.37,176.46,176.35,176.44,51807.0,173.5419,173.6304,173.5222,173.6108,51807.0
2024-09-18 12:20:00,176.44,176.47,176.39,176.39,47062.0,173.6108,173.6403,173.5616,173.5616,47062.0
2024-09-18 12:25:00,176.39,176.53,176.39,176.5,72058.0,173.5616,173.6993,173.5616,173.6698,72058.0
2024-09-18 12:30:00,176.5,176.56,176.45,176.55,39908.0,173.6698,173.7288,173.6206,173.719,39908.0
2024-09-18 12:35:00,176.55,176.59,176.53,176.56,43704.0,173.719,173.7584,173.6993,173.7288,43704.0
2024-09-18 12:40:00,176.56,176.58,176.52,176.54,54155.0,173.7288,173.7485,173.6895,173.7092,54155.0
2024-09-18 12:45:00,176.54,176.6,176.52,176.57,87930.0,173.7092,173.7682,173.6895,173.7387,87930.0
2024-09-18 12:50:00,176.58,176.62,176.54,176.61,58777.0,173.7485,173.7879,173.7092,173.778,58777.0
2024-09-18 12:55:00,176.61,176.64,176.55,176.59,43200.0,173.778,173.8076,173.719,173.7584,43200.0
2024-09-18 13:00:00,176.58,176.63,176.57,176.58,51749.0,173.7485,173.7977,173.7387,173.7485,51749.0
2024-09-18 13:05:00,176.58,176.62,176.53,176.59,52019.0,173.7485,173.7879,173.6993,173.7584,52019.0
2024-09-18 13:10:00,176.59,176.64,176.58,176.61,47168.0,173.7584,173.8076,173.7485,173.778,47168.0
2024-09-18 13:15:00,176.61,176.63,176.56,176.59,47793.0,173.778,173.7977,173.7288,173.7584,47793.0
2024-09-18 13:20:00,176.59,176.61,176.44,176.49,74165.0,173.7584,173.778,173.6108,173.66,74165.0
2024-09-18 13:25:00,176.49,176.63,176.48,176.63,55006.0,173.66,173.7977,173.6501,173.7977,55006.0
2024-09-18 13:30:00,176.63,176.74,176.61,176.73,61458.0,173.7977,173.906,173.778,173.8961,61458.0
2024-09-18 13:35:00,176.74,176.81,176.53,176.61,101053.0,173.906,173.9748,173.6993,173.778,101053.0
2024-09-18 13:40:00,176.6,176.62,176.56,176.62,25916.0,173.7682,173.7879,173.7288,173.7879,25916.0
2024-09-18 13:45:00,176.63,176.68,176.51,176.52,31266.0,173.7977,173.8469,173.6796,173.6895,31266.0
2024-09-18 13:50:00,176.52,176.52,176.41,176.41,50912.0,173.6895,173.6895,173.5812,173.5812,50912.0
2024-09-18 13:55:00,176.42,176.5,176.32,176.5,77440.0,173.5911,173.6698,173.4927,173.6698,77440.0
2024-09-18 14:00:00,176.36,178.4,176.0,177.63,524769.0,173.5321,175.5393,173.1778,174.7817,524769.0
2024-09-18 14:05:00,177.62,177.82,177.19,177.32,151042.0,174.7718,174.9686,174.3487,174.4767,151042.0
2024-09-18 14:10:00,177.33,177.33,176.61,176.87,138741.0,174.4865,174.4865,173.778,174.0339,138741.0
2024-09-18 14:15:00,176.89,177.33,176.86,177.24,150788.0,174.0536,174.4865,174.024,174.3979,150788.0
2024-09-18 14:20:00,177.2,177.35,176.95,177.21,92647.0,174.3586,174.5062,174.1126,174.3684,92647.0
2024-09-18 14:25:00,177.25,177.42,177.0,177.4,132752.0,174.4078,174.5751,174.1618,174.5554,132752.0
2024-09-18 14:30:00,177.4,177.73,177.37,177.72,138686.0,174.5554,174.8801,174.5259,174.8702,138686.0
2024-09-18 14:35:00,177.75,177.81,177.1,177.71,207318.0,174.8998,174.9588,174.2602,174.8604,207318.0
2024-09-18 14:40:00,177.72,177.8,176.78,176.84,205781.0,174.8702,174.949,173.9453,174.0044,205781.0
2024-09-18 14:45:00,176.83,177.37,176.7,177.22,202742.0,173.9945,174.5259,173.8666,174.3783,202742.0
2024-09-18 14:50:00,177.2,177.62,177.15,177.47,186007.0,174.3586,174.7718,174.3094,174.6243,186007.0
2024-09-18 14:55:00,177.44,177.62,176.83,176.84,126830.0,174.5947,174.7718,173.9945,174.0044,126830.0
2024-09-18 15:00:00,176.82,176.85,176.39,176.7,224282.0,173.9847,174.0142,173.5616,173.8666,224282.0
2024-09-18 15:05:00,176.69,176.73,176.38,176.59,194658.0,173.8568,173.8961,173.5517,173.7584,194658.0
2024-09-18 15:10:00,176.6,177.45,176.51,177.37,181361.0,173.7682,174.6046,173.6796,174.5259,181361.0
2024-09-18 15:15:00,177.36,177.43,177.19,177.34,107715.0,174.516,174.5849,174.3487,174.4963,107715.0
2024-09-18 15:20:00,177.35,177.35,176.49,177.0,161336.0,174.5062,174.5062,173.66,174.1618,161336.0
2024-09-18 15:25:00,177.02,177.57,177.02,177.22,196011.0,174.1815,174.7226,174.1815,174.3783,196011.0
2024-09-18 15:30:00,177.23,177.36,176.49,176.57,165133.0,174.3881,174.516,173.66,173.7387,165133.0
2024-09-18 15:35:00,176.57,176.76,176.35,176.57,157460.0,173.7387,173.9256,173.5222,173.7387,157460.0
2024-09-18 15:40:00,176.59,176.63,176.11,176.11,256840.0,173.7584,173.7977,173.2861,173.2861,256840.0
2024-09-18 15:45:00,176.11,176.31,175.95,176.05,189616.0,173.2861,173.4829,173.1286,173.227,189616.0
2024-09-18 15:50:00,176.05,176.39,176.03,176.23,203680.0,173.227,173.5616,173.2073,173.4041,203680.0
2024-09-18 15:55:00,176.25,176.41,176.12,176.16,330845.0,173.4238,173.5812,173.2959,173.3353,330845.0
2024-09-19 09:30:00,178.55,178.83,178.24,178.3,253708.0,175.6869,175.9624,175.3819,175.4409,253708.0
2024-09-19 09:35:00,178.32,178.37,178.01,178.03,215208.0,175.4606,175.5098,175.1556,175.1753,215208.0
2024-09-19 09:40:00,178.03,178.04,177.55,177.59,91557.0,175.1753,175.1851,174.703,174.7423,91557.0
2024-09-19 09:45:00,177.59,177.77,177.38,177.77,121067.0,174.7423,174.9194,174.5357,174.9194,121067.0
2024-09-19 09:50:00,177.78,177.78,177.41,177.51,140455.0,174.9293,174.9293,174.5652,174.6636,140455.0
2024-09-19 09:55:00,177.53,178.07,177.51,178.03,148037.0,174.6833,175.2146,174.6636,175.1753,148037.0
2024-09-19 10:00:00,178.04,178.13,177.85,177.95,129842.0,175.1851,175.2737,174.9982,175.0966,129842.0
2024-09-19 10:05:00,177.95,178.06,177.79,177.81,110302.0,175.0966,175.2048,174.9391,174.9588,110302.0
2024-09-19 10:10:00,177.82,178.01,177.76,177.86,53609.0,174.9686,175.1556,174.9096,175.008,53609.0
2024-09-19 10:15:00,177.86,177.95,177.78,177.93,62238.0,175.008,175.0966,174.9293,175.0769,62238.0
2024-09-19 10:20:00,177.94,177.98,177.66,177.69,59977.0,175.0867,175.1261,174.8112,174.8407,59977.0
2024-09-19 10:25:00,177.71,178.1,177.64,178.07,90557.0,174.8604,175.2442,174.7915,175.2146,90557.0
2024-09-19 10:30:00,178.07,178.26,178.07,178.16,76165.0,175.2146,175.4016,175.2146,175.3032,76165.0
2024-09-19 10:35:00,178.16,178.26,178.07,178.19,49541.0,175.3032,175.4016,175.2146,175.3327,49541.0
2024-09-19 10:40:00,178.19,178.2,177.87,177.96,111958.0,175.3327,175.3425,175.0178,175.1064,111958.0
2024-09-19 10:45:00,177.98,177.98,177.62,177.78,64922.0,175.1261,175.1261,174.7718,174.9293,64922.0
2024-09-19 10:50:00,177.82,177.95,177.67,177.76,70317.0,174.9686,175.0966,174.821,174.9096,70317.0
2024-09-19 10:55:00,177.73,177.92,177.72,177.86,139863.0,174.8801,175.067,174.8702,175.008,139863.0
2024-09-19 11:00:00,177.86,178.0,177.76,177.98,56014.0,175.008,175.1458,174.9096,175.1261,56014.0
2024-09-19 11:05:00,177.96,177.96,177.69,177.77,82386.0,175.1064,175.1064,174.8407,174.9194,82386.0
2024-09-19 11:10:00,177.78,177.9,177.74,177.74,41089.0,174.9293,175.0474,174.8899,174.8899,41089.0
2024-09-19 11:15:00,177.73,177.95,177.73,177.93,45343.0,174.8801,175.0966,174.8801,175.0769,45343.0
2024-09-19 11:20:00,177.93,178.05,177.9,178.03,65362.0,175.0769,175.195,175.0474,175.1753,65362.0
2024-09-19 11:25:00,178.03,178.04,177.92,177.95,48722.0,175.1753,175.1851,175.067,175.0966,48722.0
2024-09-19 11:30:00,177.95,177.97,177.84,177.86,76968.0,175.0966,175.1162,174.9883,175.008,76968.0
2024-09-19 11:35:00,177.87,177.94,177.82,177.85,44167.0,175.0178,175.0867,174.9686,174.9982,44167.0
2024-09-19 11:40:00,177.86,177.96,177.83,177.91,41830.0,175.008,175.1064,174.9785,175.0572,41830.0
2024-09-19 11:45:00,177.91,177.98,177.87,177.98,75878.0,175.0572,175.1261,175.0178,175.1261,75878.0
2024-09-19 11:50:00,177.98,177.99,177.75,177.84,53590.0,175.1261,175.1359,174.8998,174.9883,53590.0
2024-09-19 11:55:00,177.82,177.86,177.76,177.83,49599.0,174.9686,175.008,174.9096,174.9785,49599.0
2024-09-19 12:00:00,177.84,178.09,177.83,178.06,37219.0,174.9883,175.2343,174.9785,175.2048,37219.0
2024-09-19 12:05:00,178.06,178.14,178.04,178.13,49101.0,175.2048,175.2835,175.1851,175.2737,49101.0
2024-09-19 12:10:00,178.12,178.12,177.94,178.02,60946.0,175.2638,175.2638,175.0867,175.1654,60946.0
2024-09-19 12:15:00,178.03,178.24,178.0,178.22,43887.0,175.1753,175.3819,175.1458,175.3622,43887.0
2024-09-19 12:20:00,178.2,178.23,178.08,178.13,40884.0,175.3425,175.3721,175.2245,175.2737,40884.0
2024-09-19 12:25:00,178.12,178.23,178.12,178.2,41232.0,175.2638,175.3721,175.2638,175.3425,41232.0
2024-09-19 12:30:00,178.21,178.33,178.21,178.24,36613.0,175.3524,175.4705,175.3524,175.3819,36613.0
2024-09-19 12:35:00,178.23,178.24,178.15,178.23,43688.0,175.3721,175.3819,175.2933,175.3721,43688.0
2024-09-19 12:40:00,178.23,178.3,178.2,178.29,62762.0,175.3721,175.4409,175.3425,175.4311,62762.0
2024-09-19 12:45:00,178.29,178.36,178.26,178.3,58052.0,175.4311,175.5,175.4016,175.4409,58052.0
2024-09-19 12:50:00,178.3,178.33,178.24,178.3,38067.0,175.4409,175.4705,175.3819,175.4409,38067.0
2024-09-19 12:55:00,178.28,178.28,178.13,178.22,67287.0,175.4213,175.4213,175.2737,175.3622,67287.0
2024-09-19 13:00:00,178.22,178.29,178.19,178.27,47734.0,175.3622,175.4311,175.3327,175.4114,47734.0
2024-09-19 13:05:00,178.24,178.3,178.21,178.27,32057.0,175.3819,175.4409,175.3524,175.4114,32057.0
2024-09-19 13:10:00,178.27,178.3,178.18,178.28,47478.0,175.4114,175.4409,175.3229,175.4213,47478.0
2024-09-19 13:15:00,178.25,178.39,178.23,178.34,42231.0,175.3917,175.5295,175.3721,175.4803,42231.0
2024-09-19 13:20:00,178.34,178.36,178.25,178.28,35013.0,175.4803,175.5,175.3917,175.4213,35013.0
2024-09-19 13:25:00,178.28,178.36,178.28,178.31,32399.0,175.4213,175.5,175.4213,175.4508,32399.0
2024-09-19 13:30:00,178.31,178.45,178.31,178.41,82797.0,175.4508,175.5885,175.4508,175.5492,82797.0
2024-09-19 13:35:00,178.42,178.47,178.38,178.44,43621.0,175.559,175.6082,175.5197,175.5787,43621.0
2024-09-19 13:40:00,178.45,178.53,178.41,178.53,36438.0,175.5885,175.6673,175.5492,175.6673,36438.0
2024-09-19 13:45:00,178.54,178.61,178.51,178.53,52698.0,175.6771,175.746,175.6476,175.6673,52698.0
2024-09-19 13:50:00,178.51,178.57,178.5,178.56,40355.0,175.6476,175.7066,175.6377,175.6968,40355.0
2024-09-19 13:55:00,178.55,178.56,178.47,178.47,37917.0,175.6869,175.6968,175.6082,175.6082,37917.0
2024-09-19 14:00:00,178.47,178.55,178.46,178.54,44052.0,175.6082,175.6869,175.5984,175.6771,44052.0
2024-09-19 14:05:00,178.54,178.54,178.38,178.39,36784.0,175.6771,175.6771,175.5197,175.5295,36784.0
2024-09-19 14:10:00,178.4,178.4,178.3,178.31,55232.0,175.5393,175.5393,175.4409,175.4508,55232.0
2024-09-19 14:15:00,178.3,178.3,178.02,178.13,82619.0,175.4409,175.4409,175.1654,175.2737,82619.0
2024-09-19 14:20:00,178.14,178.23,178.08,178.2,70851.0,175.2835,175.3721,175.2245,175.3425,70851.0
2024-09-19 14:25:00,178.2,178.33,178.14,178.32,41180.0,175.3425,175.4705,175.2835,175.4606,41180.0
2024-09-19 14:30:00,178.33,178.38,178.27,178.32,49573.0,175.4705,175.5197,175.4114,175.4606,49573.0
2024-09-19 14:35:00,178.31,178.42,178.29,178.41,49398.0,175.4508,175.559,175.4311,175.5492,49398.0
2024-09-19 14:40:00,178.41,178.42,178.36,178.36,60917.0,175.5492,175.559,175.5,175.5,60917.0
2024-09-19 14:45:00,178.37,178.37,178.21,178.21,53849.0,175.5098,175.5098,175.3524,175.3524,53849.0
2024-09-19 14:50:00,178.19,178.24,178.08,178.23,65496.0,175.3327,175.3819,175.2245,175.3721,65496.0
2024-09-19 14:55:00,178.22,178.3,178.16,178.28,59813.0,175.3622,175.4409,175.3032,175.4213,59813.0
2024-09-19 15:00:00,178.29,178.36,178.2,178.35,82174.0,175.4311,175.5,175.3425,175.4901,82174.0
2024-09-19 15:05:00,178.34,178.36,178.26,178.32,71647.0,175.4803,175.5,175.4016,175.4606,71647.0
2024-09-19 15:10:00,178.32,178.37,178.25,178.27,72750.0,175.4606,175.5098,175.3917,175.4114,72750.0
2024-09-19 15:15:00,178.26,178.29,178.14,178.16,63902.0,175.4016,175.4311,175.2835,175.3032,63902.0
2024-09-19 15:20:00,178.17,178.21,178.02,178.21,74186.0,175.313,175.3524,175.1654,175.3524,74186.0
2024-09-19 15:25:00,178.2,178.2,178.0,178.05,110831.0,175.3425,175.3425,175.1458,175.195,110831.0
2024-09-19 15:30:00,178.04,178.04,177.92,177.99,107010.0,175.1851,175.1851,175.067,175.1359,107010.0
2024-09-19 15:35:00,177.98,178.08,177.97,178.05,123643.0,175.1261,175.2245,175.1162,175.195,123643.0
2024-09-19 15:40:00,178.06,178.16,177.99,178.0,141506.0,175.2048,175.3032,175.1359,175.1458,141506.0
2024-09-19 15:45:00,177.99,178.18,177.99,178.15,195712.0,175.1359,175.3229,175.1359,175.2933,195712.0
2024-09-19 15:50:00,178.15,178.15,177.87,178.07,216614.0,175.2933,175.2933,175.0178,175.2146,216614.0
2024-09-19 15:55:00,178.07,178.15,177.99,178.11,375899.0,175.2146,175.2933,175.1359,175.254,375899.0
2024-09-20 09:30:00,177.58,177.58,177.04,177.06,644006.0,174.7325,174.7325,174.2011,174.2208,644006.0
2024-09-20 09:35:00,177.07,177.43,177.05,177.41,149808.0,174.2307,174.5849,174.211,174.5652,149808.0
2024-09-20 09:40:00,177.41,177.44,177.06,177.17,92497.0,174.5652,174.5947,174.2208,174.3291,92497.0
2024-09-20 09:45:00,177.17,177.2,176.9,176.94,64245.0,174.3291,174.3586,174.0634,174.1028,64245.0
2024-09-20 09:50:00,176.94,177.03,176.86,176.9,35150.0,174.1028,174.1913,174.024,174.0634,35150.0
2024-09-20 09:55:00,176.89,177.02,176.87,176.94,27980.0,174.0536,174.1815,174.0339,174.1028,27980.0
2024-09-20 10:00:00,176.94,176.96,176.77,176.77,39455.0,174.1028,174.1224,173.9355,173.9355,39455.0
2024-09-20 10:05:00,176.82,176.85,176.7,176.76,53564.0,173.9847,174.0142,173.8666,173.9256,53564.0
2024-09-20 10:10:00,176.78,176.81,176.62,176.69,85953.0,173.9453,173.9748,173.7879,173.8568,85953.0
2024-09-20 10:15:00,176.68,177.06,176.67,177.05,72930.0,173.8469,174.2208,173.8371,174.211,72930.0
2024-09-20 10:20:00,177.07,177.18,177.03,177.05,44136.0,174.2307,174.3389,174.1913,174.211,44136.0
2024-09-20 10:25:00,177.05,177.16,177.02,177.05,49104.0,174.211,174.3192,174.1815,174.211,49104.0
2024-09-20 10:30:00,177.05,177.2,176.98,177.16,16134.0,174.211,174.3586,174.1421,174.3192,16134.0
2024-09-20 10:35:00,177.12,177.17,176.99,177.08,13827.0,174.2799,174.3291,174.1519,174.2405,13827.0
2024-09-20 10:40:00,177.08,177.13,177.04,177.06,6673.0,174.2405,174.2897,174.2011,174.2208,6673.0
2024-09-20 10:45:00,177.1,177.11,176.99,177.01,12350.0,174.2602,174.27,174.1519,174.1716,12350.0
2024-09-20 10:50:00,177.01,177.07,176.93,176.95,14858.0,174.1716,174.2307,174.0929,174.1126,14858.0
2024-09-20 10:55:00,176.95,176.95,176.81,176.84,19173.0,174.1126,174.1126,173.9748,174.0044,19173.0
2024-09-20 11:00:00,176.84,176.84,176.72,176.77,42755.0,174.0044,174.0044,173.8863,173.9355,42755.0
2024-09-20 11:05:00,176.78,176.88,176.74,176.85,57997.0,173.9453,174.0437,173.906,174.0142,57997.0
2024-09-20 11:10:00,176.86,176.87,176.73,176.74,28999.0,174.024,174.0339,173.8961,173.906,28999.0
2024-09-20 11:15:00,176.75,176.83,176.61,176.79,44838.0,173.9158,173.9945,173.778,173.9552,44838.0
2024-09-20 11:20:00,176.79,176.82,176.73,176.77,20878.0,173.9552,173.9847,173.8961,173.9355,20878.0
2024-09-20 11:25:00,176.77,176.83,176.75,176.82,38955.0,173.9355,173.9945,173.9158,173.9847,38955.0
2024-09-20 11:30:00,176.81,176.84,176.65,176.79,54160.0,173.9748,174.0044,173.8174,173.9552,54160.0
2024-09-20 11:35:00,176.82,176.89,176.76,176.88,36923.0,173.9847,174.0536,173.9256,174.0437,36923.0
2024-09-20 11:40:00,176.88,177.14,176.86,177.11,26979.0,174.0437,174.2995,174.024,174.27,26979.0
2024-09-20 11:45:00,177.13,177.13,176.96,177.02,40730.0,174.2897,174.2897,174.1224,174.1815,40730.0
2024-09-20 11:50:00,177.02,177.03,176.87,176.9,31939.0,174.1815,174.1913,174.0339,174.0634,31939.0
2024-09-20 11:55:00,176.89,177.06,176.89,176.95,27419.0,174.0536,174.2208,174.0536,174.1126,27419.0
2024-09-20 12:00:00,176.93,176.99,176.86,176.99,101027.0,174.0929,174.1519,174.024,174.1519,101027.0
2024-09-20 12:05:00,176.99,177.01,176.85,176.98,184643.0,174.1519,174.1716,174.0142,174.1421,184643.0
2024-09-20 12:10:00,176.97,176.98,176.88,176.96,25586.0,174.1323,174.1421,174.0437,174.1224,25586.0
2024-09-20 12:15:00,176.93,177.0,176.91,176.99,13777.0,174.0929,174.1618,174.0732,174.1519,13777.0
2024-09-20 12:20:00,176.99,177.16,176.97,177.15,14588.0,174.1519,174.3192,174.1323,174.3094,14588.0
2024-09-20 12:25:00,177.18,177.2,177.1,177.2,90025.0,174.3389,174.3586,174.2602,174.3586,90025.0
2024-09-20 12:30:00,177.19,177.24,177.14,177.19,32969.0,174.3487,174.3979,174.2995,174.3487,32969.0
2024-09-20 12:35:00,177.19,177.31,177.17,177.28,20271.0,174.3487,174.4668,174.3291,174.4373,20271.0
2024-09-20 12:40:00,177.29,177.34,177.25,177.32,13340.0,174.4471,174.4963,174.4078,174.4767,13340.0
2024-09-20 12:45:00,177.32,177.34,177.28,177.32,15213.0,174.4767,174.4963,174.4373,174.4767,15213.0
2024-09-20 12:50:00,177.33,177.38,177.29,177.33,23735.0,174.4865,174.5357,174.4471,174.4865,23735.0
2024-09-20 12:55:00,177.32,177.35,177.25,177.25,27604.0,174.4767,174.5062,174.4078,174.4078,27604.0
2024-09-20 13:00:00,177.24,177.3,177.2,177.2,14319.0,174.3979,174.457,174.3586,174.3586,14319.0
2024-09-20 13:05:00,177.2,177.32,177.2,177.28,7235.0,174.3586,174.4767,174.3586,174.4373,7235.0
2024-09-20 13:10:00,177.29,177.42,177.29,177.42,28917.0,174.4471,174.5751,174.4471,174.5751,28917.0
2024-09-20 13:15:00,177.42,177.47,177.39,177.46,6265.0,174.5751,174.6243,174.5455,174.6144,6265.0
2024-09-20 13:20:00,177.46,177.46,177.36,177.37,17631.0,174.6144,174.6144,174.516,174.5259,17631.0
2024-09-20 13:25:00,177.37,177.41,177.26,177.35,50284.0,174.5259,174.5652,174.4176,174.5062,50284.0
2024-09-20 13:30:00,177.36,177.41,177.35,177.41,8866.0,174.516,174.5652,174.5062,174.5652,8866.0
2024-09-20 13:35:00,177.4,177.43,177.35,177.36,45601.0,174.5554,174.5849,174.5062,174.516,45601.0
2024-09-20 13:40:00,177.37,177.48,177.37,177.45,7818.0,174.5259,174.6341,174.5259,174.6046,7818.0
2024-09-20 13:45:00,177.45,177.45,177.37,177.39,11437.0,174.6046,174.6046,174.5259,174.5455,11437.0
2024-09-20 13:50:00,177.38,177.4,177.31,177.33,11984.0,174.5357,174.5554,174.4668,174.4865,11984.0
2024-09-20 13:55:00,177.32,177.4,177.31,177.39,13550.0,174.4767,174.5554,174.4668,174.5455,13550.0
2024-09-20 14:00:00,177.39,177.4,177.07,177.12,24666.0,174.5455,174.5554,174.2307,174.2799,24666.0
2024-09-20 14:05:00,177.15,177.15,176.97,177.0,23200.0,174.3094,174.3094,174.1323,174.1618,23200.0
2024-09-20 14:10:00,176.97,177.14,176.92,177.08,39826.0,174.1323,174.2995,174.0831,174.2405,39826.0
2024-09-20 14:15:00,177.1,177.13,177.06,177.11,8985.0,174.2602,174.2897,174.2208,174.27,8985.0
2024-09-20 14:20:00,177.09,177.09,177.01,177.03,23963.0,174.2503,174.2503,174.1716,174.1913,23963.0
2024-09-20 14:25:00,177.03,177.03,176.96,176.98,13288.0,174.1913,174.1913,174.1224,174.1421,13288.0
2024-09-20 14:30:00,176.96,176.99,176.9,176.92,10072.0,174.1224,174.1519,174.0634,174.0831,10072.0
2024-09-20 14:35:00,176.93,176.95,176.81,176.89,16520.0,174.0929,174.1126,173.9748,174.0536,16520.0
2024-09-20 14:40:00,176.88,176.98,176.83,176.97,11112.0,174.0437,174.1421,173.9945,174.1323,11112.0
2024-09-20 14:45:00,176.96,177.05,176.93,176.99,11261.0,174.1224,174.211,174.0929,174.1519,11261.0
2024-09-20 14:50:00,176.98,177.15,176.96,177.15,29064.0,174.1421,174.3094,174.1224,174.3094,29064.0
2024-09-20 14:55:00,177.14,177.22,177.11,177.15,16842.0,174.2995,174.3783,174.27,174.3094,16842.0
2024-09-20 15:00:00,177.13,177.18,177.1,177.16,20916.0,174.2897,174.3389,174.2602,174.3192,20916.0
2024-09-20 15:05:00,177.13,177.17,177.04,177.06,19453.0,174.2897,174.3291,174.2011,174.2208,19453.0
2024-09-20 15:10:00,177.08,177.08,176.95,177.04,23811.0,174.2405,174.2405,174.1126,174.2011,23811.0
2024-09-20 15:15:00,177.03,177.2,177.02,177.16,37885.0,174.1913,174.3586,174.1815,174.3192,37885.0
2024-09-20 15:20:00,177.17,177.4,177.14,177.26,31595.0,174.3291,174.5554,174.2995,174.4176,31595.0
2024-09-20 15:25:00,177.27,177.33,177.24,177.25,31827.0,174.4275,174.4865,174.3979,174.4078,31827.0
2024-09-20 15:30:00,177.26,177.27,177.18,177.25,27161.0,174.4176,174.4275,174.3389,174.4078,27161.0
2024-09-20 15:35:00,177.24,177.52,177.15,177.39,33305.0,174.3979,174.6735,174.3094,174.5455,33305.0
2024-09-20 15:40:00,177.38,177.53,177.33,177.52,55612.0,174.5357,174.6833,174.4865,174.6735,55612.0
2024-09-20 15:45:00,177.51,177.51,177.27,177.29,59764.0,174.6636,174.6636,174.4275,174.4471,59764.0
2024-09-20 15:50:00,177.3,177.44,177.28,177.36,259239.0,174.457,174.5947,174.4373,174.516,259239.0
2024-09-20 15:55:00,177.36,177.46,177.26,177.42,505047.0,174.516,174.6144,174.4176,174.5751,505047.0
2024-09-23 09:30:00,177.25,177.71,176.91,177.42,657960.0,175.0899,175.5443,174.7541,175.2578,657960.0
2024-09-23 09:35:00,177.39,177.53,177.18,177.29,335174.0,175.2282,175.3665,175.0208,175.1294,335174.0
2024-09-23 09:40:00,177.25,177.48,177.25,177.37,54688.0,175.0899,175.3171,175.0899,175.2084,54688.0
2024-09-23 09:45:00,177.37,177.53,176.93,177.0,170293.0,175.2084,175.3665,174.7738,174.843,170293.0
2024-09-23 09:50:00,177.02,177.15,176.96,177.06,81067.0,174.8627,174.9911,174.8034,174.9022,81067.0
2024-09-23 09:55:00,177.06,177.22,177.05,177.21,86559.0,174.9022,175.0603,174.8923,175.0504,86559.0
2024-09-23 10:00:00,177.21,177.35,177.14,177.34,126784.0,175.0504,175.1887,174.9812,175.1788,126784.0
2024-09-23 10:05:00,177.31,177.39,177.25,177.37,91038.0,175.1492,175.2282,175.0899,175.2084,91038.0
2024-09-23 10:10:00,177.36,177.46,177.28,177.3,78794.0,175.1986,175.2974,175.1195,175.1393,78794.0
2024-09-23 10:15:00,177.29,177.56,177.25,177.51,57299.0,175.1294,175.3961,175.0899,175.3467,57299.0
2024-09-23 10:20:00,177.52,177.68,177.51,177.53,85402.0,175.3566,175.5147,175.3467,175.3665,85402.0
2024-09-23 10:25:00,177.53,177.56,177.44,177.48,79406.0,175.3665,175.3961,175.2776,175.3171,79406.0
2024-09-23 10:30:00,177.47,177.51,177.38,177.44,109851.0,175.3072,175.3467,175.2183,175.2776,109851.0
2024-09-23 10:35:00,177.44,177.49,177.3,177.32,119942.0,175.2776,175.327,175.1393,175.1591,119942.0
2024-09-23 10:40:00,177.32,177.55,177.32,177.49,121277.0,175.1591,175.3863,175.1591,175.327,121277.0
2024-09-23 10:45:00,177.49,177.52,177.34,177.35,86159.0,175.327,175.3566,175.1788,175.1887,86159.0
2024-09-23 10:50:00,177.34,177.43,177.33,177.42,69619.0,175.1788,175.2677,175.1689,175.2578,69619.0
2024-09-23 10:55:00,177.37,177.5,177.32,177.46,87080.0,175.2084,175.3369,175.1591,175.2974,87080.0
2024-09-23 11:00:00,177.46,177.46,177.26,177.31,60738.0,175.2974,175.2974,175.0998,175.1492,60738.0
2024-09-23 11:05:00,177.31,177.31,177.15,177.18,43960.0,175.1492,175.1492,174.9911,175.0208,43960.0
2024-09-23 11:10:00,177.17,177.28,177.16,177.27,24964.0,175.0109,175.1195,175.001,175.1097,24964.0
2024-09-23 11:15:00,177.23,177.31,177.22,177.31,18572.0,175.0702,175.1492,175.0603,175.1492,18572.0
2024-09-23 11:20:00,177.3,177.45,177.29,177.44,14571.0,175.1393,175.2875,175.1294,175.2776,14571.0
2024-09-23 11:25:00,177.44,177.48,177.36,177.47,15277.0,175.2776,175.3171,175.1986,175.3072,15277.0
2024-09-23 11:30:00,177.48,177.49,177.42,177.46,23304.0,175.3171,175.327,175.2578,175.2974,23304.0
2024-09-23 11:35:00,177.47,177.53,177.43,177.53,20498.0,175.3072,175.3665,175.2677,175.3665,20498.0
2024-09-23 11:40:00,177.55,177.57,177.46,177.5,14249.0,175.3863,175.406,175.2974,175.3369,14249.0
2024-09-23 11:45:00,177.5,177.55,177.5,177.52,86248.0,175.3369,175.3863,175.3369,175.3566,86248.0
2024-09-23 11:50:00,177.52,177.59,177.5,177.53,93563.0,175.3566,175.4258,175.3369,175.3665,93563.0
2024-09-23 11:55:00,177.53,177.54,177.32,177.39,30109.0,175.3665,175.3764,175.1591,175.2282,30109.0
2024-09-23 12:00:00,177.38,177.39,177.31,177.38,22331.0,175.2183,175.2282,175.1492,175.2183,22331.0
2024-09-23 12:05:00,177.39,177.46,177.37,177.44,50209.0,175.2282,175.2974,175.2084,175.2776,50209.0
2024-09-23 12:10:00,177.44,177.44,177.22,177.29,51417.0,175.2776,175.2776,175.0603,175.1294,51417.0
2024-09-23 12:15:00,177.28,177.35,177.15,177.31,27067.0,175.1195,175.1887,174.9911,175.1492,27067.0
2024-09-23 12:20:00,177.32,177.41,177.28,177.36,23188.0,175.1591,175.248,175.1195,175.1986,23188.0
2024-09-23 12:25:00,177.38,177.41,177.35,177.36,22132.0,175.2183,175.248,175.1887,175.1986,22132.0
2024-09-23 12:30:00,177.36,177.39,177.27,177.37,20083.0,175.1986,175.2282,175.1097,175.2084,20083.0
2024-09-23 12:35:00,177.39,177.42,177.29,177.33,19492.0,175.2282,175.2578,175.1294,175.1689,19492.0
2024-09-23 12:40:00,177.32,177.37,177.29,177.3,26832.0,175.1591,175.2084,175.1294,175.1393,26832.0
2024-09-23 12:45:00,177.31,177.43,177.24,177.42,59196.0,175.1492,175.2677,175.08,175.2578,59196.0
2024-09-23 12:50:00,177.43,177.46,177.38,177.45,36317.0,175.2677,175.2974,175.2183,175.2875,36317.0
2024-09-23 12:55:00,177.44,177.46,177.37,177.41,30114.0,175.2776,175.2974,175.2084,175.248,30114.0
2024-09-23 13:00:00,177.41,177.42,177.29,177.37,26661.0,175.248,175.2578,175.1294,175.2084,26661.0
2024-09-23 13:05:00,177.36,177.43,177.31,177.42,37061.0,175.1986,175.2677,175.1492,175.2578,37061.0
2024-09-23 13:10:00,177.44,177.51,177.41,177.49,38317.0,175.2776,175.3467,175.248,175.327,38317.0
2024-09-23 13:15:00,177.49,177.52,177.44,177.51,26928.0,175.327,175.3566,175.2776,175.3467,26928.0
2024-09-23 13:20:00,177.5,177.56,177.47,177.47,26239.0,175.3369,175.3961,175.3072,175.3072,26239.0
2024-09-23 13:25:00,177.48,177.59,177.47,177.58,43910.0,175.3171,175.4258,175.3072,175.4159,43910.0
2024-09-23 13:30:00,177.59,177.7,177.58,177.7,67510.0,175.4258,175.5344,175.4159,175.5344,67510.0
2024-09-23 13:35:00,177.7,177.72,177.55,177.62,36637.0,175.5344,175.5542,175.3863,175.4554,36637.0
2024-09-23 13:40:00,177.63,177.66,177.58,177.58,32015.0,175.4653,175.4949,175.4159,175.4159,32015.0
2024-09-23 13:45:00,177.56,177.67,177.56,177.6,31903.0,175.3961,175.5048,175.3961,175.4356,31903.0
2024-09-23 13:50:00,177.6,177.63,177.55,177.56,34830.0,175.4356,175.4653,175.3863,175.3961,34830.0
2024-09-23 13:55:00,177.56,177.58,177.52,177.56,29006.0,175.3961,175.4159,175.3566,175.3961,29006.0
2024-09-23 14:00:00,177.56,177.57,177.43,177.44,29767.0,175.3961,175.406,175.2677,175.2776,29767.0
2024-09-23 14:05:00,177.43,177.54,177.4,177.52,34401.0,175.2677,175.3764,175.2381,175.3566,34401.0
2024-09-23 14:10:00,177.53,177.55,177.48,177.5,42736.0,175.3665,175.3863,175.3171,175.3369,42736.0
2024-09-23 14:15:00,177.49,177.59,177.47,177.58,51349.0,175.327,175.4258,175.3072,175.4159,51349.0
2024-09-23 14:20:00,177.58,177.61,177.55,177.58,32457.0,175.4159,175.4455,175.3863,175.4159,32457.0
2024-09-23 14:25:00,177.58,177.58,177.47,177.54,31303.0,175.4159,175.4159,175.3072,175.3764,31303.0
2024-09-23 14:30:00,177.53,177.58,177.5,177.54,33974.0,175.3665,175.4159,175.3369,175.3764,33974.0
2024-09-23 14:35:00,177.54,177.57,177.5,177.52,30124.0,175.3764,175.406,175.3369,175.3566,30124.0
2024-09-23 14:40:00,177.53,177.56,177.51,177.55,37847.0,175.3665,175.3961,175.3467,175.3863,37847.0
2024-09-23 14:45:00,177.55,177.56,177.5,177.52,31370.0,175.3863,175.3961,175.3369,175.3566,31370.0
2024-09-23 14:50:00,177.52,177.53,177.46,177.47,25262.0,175.3566,175.3665,175.2974,175.3072,25262.0
2024-09-23 14:55:00,177.47,177.54,177.45,177.51,33364.0,175.3072,175.3764,175.2875,175.3467,33364.0
2024-09-23 15:00:00,177.5,177.51,177.44,177.47,43105.0,175.3369,175.3467,175.2776,175.3072,43105.0
2024-09-23 15:05:00,177.47,177.5,177.46,177.47,33643.0,175.3072,175.3369,175.2974,175.3072,33643.0
2024-09-23 15:10:00,177.46,177.54,177.45,177.48,59003.0,175.2974,175.3764,175.2875,175.3171,59003.0
2024-09-23 15:15:00,177.47,177.55,177.47,177.54,48701.0,175.3072,175.3863,175.3072,175.3764,48701.0
2024-09-23 15:20:00,177.54,177.56,177.52,177.55,34372.0,175.3764,175.3961,175.3566,175.3863,34372.0
2024-09-23 15:25:00,177.54,177.57,177.52,177.56,41948.0,175.3764,175.406,175.3566,175.3961,41948.0
2024-09-23 15:30:00,177.56,177.65,177.53,177.62,52651.0,175.3961,175.485,175.3665,175.4554,52651.0
2024-09-23 15:35:00,177.62,177.69,177.55,177.57,68608.0,175.4554,175.5245,175.3863,175.406,68608.0
2024-09-23 15:40:00,177.56,177.6,177.46,177.48,105344.0,175.3961,175.4356,175.2974,175.3171,105344.0
2024-09-23 15:45:00,177.49,177.63,177.47,177.6,41686.0,175.327,175.4653,175.3072,175.4356,41686.0
2024-09-23 15:50:00,177.61,177.65,177.56,177.62,75023.0,175.4455,175.485,175.3961,175.4554,75023.0
2024-09-23 15:55:00,177.62,177.71,177.6,177.61,189778.0,175.4554,175.5443,175.4356,175.4455,189778.0
2024-09-24 09:30:00,178.04,178.17,177.57,178.08,226020.0,175.8703,175.9987,175.406,175.9098,226020.0
2024-09-24 09:35:00,178.08,178.13,177.86,177.92,58158.0,175.9098,175.9592,175.6925,175.7517,58158.0
2024-09-24 09:40:00,177.9,178.0,177.89,177.99,77146.0,175.732,175.8308,175.7221,175.8209,77146.0
2024-09-24 09:45:00,177.98,178.14,177.92,178.14,177333.0,175.811,175.9691,175.7517,175.9691,177333.0
2024-09-24 09:50:00,178.12,178.13,177.88,178.08,92233.0,175.9493,175.9592,175.7122,175.9098,92233.0
2024-09-24 09:55:00,178.09,178.11,177.96,178.04,120794.0,175.9197,175.9394,175.7913,175.8703,120794.0
2024-09-24 10:00:00,178.01,178.01,177.68,177.9,160835.0,175.8406,175.8406,175.5147,175.732,160835.0
2024-09-24 10:05:00,177.89,178.15,177.86,178.14,34846.0,175.7221,175.9789,175.6925,175.9691,34846.0
2024-09-24 10:10:00,178.16,178.17,177.9,177.97,52454.0,175.9888,175.9987,175.732,175.8011,52454.0
2024-09-24 10:15:00,177.94,178.09,177.94,177.99,24697.0,175.7715,175.9197,175.7715,175.8209,24697.0
2024-09-24 10:20:00,178.02,178.1,177.87,178.04,25574.0,175.8505,175.9296,175.7024,175.8703,25574.0
2024-09-24 10:25:00,178.06,178.1,177.98,178.05,17425.0,175.89,175.9296,175.811,175.8802,17425.0
2024-09-24 10:30:00,178.08,178.15,177.91,177.93,35026.0,175.9098,175.9789,175.7419,175.7616,35026.0
2024-09-24 10:35:00,177.93,177.94,177.76,177.81,39892.0,175.7616,175.7715,175.5937,175.6431,39892.0
2024-09-24 10:40:00,177.84,178.02,177.82,177.99,34274.0,175.6727,175.8505,175.653,175.8209,34274.0
2024-09-24 10:45:00,178.01,178.12,177.99,178.06,34859.0,175.8406,175.9493,175.8209,175.89,34859.0
2024-09-24 10:50:00,178.06,178.15,178.02,178.1,239905.0,175.89,175.9789,175.8505,175.9296,239905.0
2024-09-24 10:55:00,178.1,178.23,178.09,178.12,223947.0,175.9296,176.058,175.9197,175.9493,223947.0
2024-09-24 11:00:00,178.11,178.13,178.0,178.01,365801.0,175.9394,175.9592,175.8308,175.8406,365801.0
2024-09-24 11:05:00,178.01,178.06,177.97,178.05,308817.0,175.8406,175.89,175.8011,175.8802,308817.0
2024-09-24 11:10:00,178.03,178.17,178.0,178.03,275717.0,175.8604,175.9987,175.8308,175.8604,275717.0
2024-09-24 11:15:00,178.02,178.16,177.99,178.1,19065.0,175.8505,175.9888,175.8209,175.9296,19065.0
2024-09-24 11:20:00,178.08,178.13,177.98,178.03,68352.0,175.9098,175.9592,175.811,175.8604,68352.0
2024-09-24 11:25:00,178.02,178.08,177.97,177.98,20467.0,175.8505,175.9098,175.8011,175.811,20467.0
2024-09-24 11:30:00,177.99,178.05,177.96,177.96,24200.0,175.8209,175.8802,175.7913,175.7913,24200.0
2024-09-24 11:35:00,177.97,177.97,177.82,177.87,41517.0,175.8011,175.8011,175.653,175.7024,41517.0
2024-09-24 11:40:00,177.87,177.9,177.75,177.75,31075.0,175.7024,175.732,175.5838,175.5838,31075.0
2024-09-24 11:45:00,177.75,177.77,177.6,177.6,49038.0,175.5838,175.6036,175.4356,175.4356,49038.0
2024-09-24 11:50:00,177.61,177.84,177.59,177.81,65238.0,175.4455,175.6727,175.4258,175.6431,65238.0
2024-09-24 11:55:00,177.82,177.84,177.67,177.72,31611.0,175.653,175.6727,175.5048,175.5542,31611.0
2024-09-24 12:00:00,177.73,177.77,177.63,177.68,43571.0,175.5641,175.6036,175.4653,175.5147,43571.0
2024-09-24 12:05:00,177.68,177.74,177.66,177.69,47146.0,175.5147,175.5739,175.4949,175.5245,47146.0
2024-09-24 12:10:00,177.68,177.74,177.65,177.7,54201.0,175.5147,175.5739,175.485,175.5344,54201.0
2024-09-24 12:15:00,177.71,177.76,177.69,177.72,31002.0,175.5443,175.5937,175.5245,175.5542,31002.0
2024-09-24 12:20:00,177.72,177.77,177.71,177.74,44563.0,175.5542,175.6036,175.5443,175.5739,44563.0
2024-09-24 12:25:00,177.75,177.76,177.63,177.68,33334.0,175.5838,175.5937,175.4653,175.5147,33334.0
2024-09-24 12:30:00,177.68,177.77,177.65,177.75,49651.0,175.5147,175.6036,175.485,175.5838,49651.0
2024-09-24 12:35:00,177.75,177.83,177.75,177.81,41009.0,175.5838,175.6628,175.5838,175.6431,41009.0
2024-09-24 12:40:00,177.81,177.92,177.81,177.88,48082.0,175.6431,175.7517,175.6431,175.7122,48082.0
2024-09-24 12:45:00,177.87,177.92,177.85,177.9,49951.0,175.7024,175.7517,175.6826,175.732,49951.0
2024-09-24 12:50:00,177.9,177.95,177.86,177.89,45834.0,175.732,175.7814,175.6925,175.7221,45834.0
2024-09-24 12:55:00,177.9,177.91,177.83,177.85,37468.0,175.732,175.7419,175.6628,175.6826,37468.0
2024-09-24 13:00:00,177.85,177.91,177.83,177.88,36489.0,175.6826,175.7419,175.6628,175.7122,36489.0
2024-09-24 13:05:00,177.88,177.95,177.84,177.92,39435.0,175.7122,175.7814,175.6727,175.7517,39435.0
2024-09-24 13:10:00,177.92,178.0,177.91,177.99,59876.0,175.7517,175.8308,175.7419,175.8209,59876.0
2024-09-24 13:15:00,177.98,178.01,177.93,177.95,42418.0,175.811,175.8406,175.7616,175.7814,42418.0
2024-09-24 13:20:00,177.96,177.97,177.88,177.89,38028.0,175.7913,175.8011,175.7122,175.7221,38028.0
2024-09-24 13:25:00,177.88,177.91,177.85,177.85,32247.0,175.7122,175.7419,175.6826,175.6826,32247.0
2024-09-24 13:30:00,177.85,177.89,177.84,177.89,31012.0,175.6826,175.7221,175.6727,175.7221,31012.0
2024-09-24 13:35:00,177.9,177.92,177.81,177.85,28882.0,175.732,175.7517,175.6431,175.6826,28882.0
2024-09-24 13:40:00,177.84,177.88,177.78,177.87,35408.0,175.6727,175.7122,175.6135,175.7024,35408.0
2024-09-24 13:45:00,177.86,177.86,177.79,177.81,44645.0,175.6925,175.6925,175.6233,175.6431,44645.0
2024-09-24 13:50:00,177.81,177.84,177.77,177.83,33158.0,175.6431,175.6727,175.6036,175.6628,33158.0
2024-09-24 13:55:00,177.83,177.83,177.78,177.78,27723.0,175.6628,175.6628,175.6135,175.6135,27723.0
2024-09-24 14:00:00,177.78,177.83,177.77,177.78,31825.0,175.6135,175.6628,175.6036,175.6135,31825.0
2024-09-24 14:05:00,177.78,177.82,177.77,177.78,40828.0,175.6135,175.653,175.6036,175.6135,40828.0
2024-09-24 14:10:00,177.77,177.78,177.72,177.75,35002.0,175.6036,175.6135,175.5542,175.5838,35002.0
2024-09-24 14:15:00,177.75,177.77,177.69,177.76,31643.0,175.5838,175.6036,175.5245,175.5937,31643.0
2024-09-24 14:20:00,177.76,177.77,177.7,177.75,35645.0,175.5937,175.6036,175.5344,175.5838,35645.0
2024-09-24 14:25:00,177.75,177.79,177.73,177.75,50797.0,175.5838,175.6233,175.5641,175.5838,50797.0
2024-09-24 14:30:00,177.75,177.75,177.54,177.72,49506.0,175.5838,175.5838,175.3764,175.5542,49506.0
2024-09-24 14:35:00,177.74,177.86,177.74,177.86,22908.0,175.5739,175.6925,175.5739,175.6925,22908.0
2024-09-24 14:40:00,177.87,177.91,177.85,177.91,66928.0,175.7024,175.7419,175.6826,175.7419,66928.0
2024-09-24 14:45:00,177.91,177.93,177.85,177.87,43359.0,175.7419,175.7616,175.6826,175.7024,43359.0
2024-09-24 14:50:00,177.86,177.91,177.85,177.88,37813.0,175.6925,175.7419,175.6826,175.7122,37813.0
2024-09-24 14:55:00,177.89,177.92,177.84,177.87,57820.0,175.7221,175.7517,175.6727,175.7024,57820.0
2024-09-24 15:00:00,177.87,177.93,177.83,177.93,56200.0,175.7024,175.7616,175.6628,175.7616,56200.0
2024-09-24 15:05:00,177.92,177.94,177.87,177.9,51170.0,175.7517,175.7715,175.7024,175.732,51170.0
2024-09-24 15:10:00,177.89,177.94,177.87,177.92,51857.0,175.7221,175.7715,175.7024,175.7517,51857.0
2024-09-24 15:15:00,177.91,177.96,177.9,177.93,44297.0,175.7419,175.7913,175.732,175.7616,44297.0
2024-09-24 15:20:00,177.93,177.99,177.92,177.97,60510.0,175.7616,175.8209,175.7517,175.8011,60510.0
2024-09-24 15:25:00,177.98,178.01,177.96,177.99,45946.0,175.811,175.8406,175.7913,175.8209,45946.0
2024-09-24 15:30:00,177.99,178.01,177.91,177.93,57878.0,175.8209,175.8406,175.7419,175.7616,57878.0
2024-09-24 15:35:00,177.93,177.93,177.79,177.81,52850.0,175.7616,175.7616,175.6233,175.6431,52850.0
2024-09-24 15:40:00,177.81,177.88,177.81,177.85,66878.0,175.6431,175.7122,175.6431,175.6826,66878.0
2024-09-24 15:45:00,177.85,177.91,177.83,177.88,76069.0,175.6826,175.7419,175.6628,175.7122,76069.0
2024-09-24 15:50:00,177.9,177.92,177.81,177.9,96509.0,175.732,175.7517,175.6431,175.732,96509.0
2024-09-24 15:55:00,177.89,177.98,177.84,177.94,167837.0,175.7221,175.811,175.6727,175.7715,167837.0
2024-09-25 09:30:00,178.1,178.26,177.91,177.91,212320.0,175.9296,176.0876,175.7419,175.7419,212320.0
2024-09-25 09:35:00,177.86,177.94,177.71,177.76,59664.0,175.6925,175.7715,175.5443,175.5937,59664.0
2024-09-25 09:40:00,177.76,177.89,177.67,177.76,71327.0,175.5937,175.7221,175.5048,175.5937,71327.0
2024-09-25 09:45:00,177.77,177.8,177.53,177.56,35988.0,175.6036,175.6332,175.3665,175.3961,35988.0
2024-09-25 09:50:00,177.56,177.62,177.48,177.52,30301.0,175.3961,175.4554,175.3171,175.3566,30301.0
2024-09-25 09:55:00,177.53,177.55,177.42,177.49,38285.0,175.3665,175.3863,175.2578,175.327,38285.0
2024-09-25 10:00:00,177.49,177.63,177.47,177.56,62150.0,175.327,175.4653,175.3072,175.3961,62150.0
2024-09-25 10:05:00,177.55,177.62,177.51,177.56,53791.0,175.3863,175.4554,175.3467,175.3961,53791.0
2024-09-25 10:10:00,177.57,177.6,177.35,177.42,57053.0,175.406,175.4356,175.1887,175.2578,57053.0
2024-09-25 10:15:00,177.41,177.49,177.34,177.34,26180.0,175.248,175.327,175.1788,175.1788,26180.0
2024-09-25 10:20:00,177.33,177.34,177.22,177.29,93264.0,175.1689,175.1788,175.0603,175.1294,93264.0
2024-09-25 10:25:00,177.3,177.36,177.19,177.3,37251.0,175.1393,175.1986,175.0306,175.1393,37251.0
2024-09-25 10:30:00,177.3,177.35,177.24,177.27,66472.0,175.1393,175.1887,175.08,175.1097,66472.0
2024-09-25 10:35:00,177.28,177.37,177.21,177.31,66167.0,175.1195,175.2084,175.0504,175.1492,66167.0
2024-09-25 10:40:00,177.32,177.38,177.28,177.31,88305.0,175.1591,175.2183,175.1195,175.1492,88305.0
2024-09-25 10:45:00,177.31,177.33,177.19,177.25,81618.0,175.1492,175.1689,175.0306,175.0899,81618.0
2024-09-25 10:50:00,177.24,177.37,177.19,177.36,51713.0,175.08,175.2084,175.0306,175.1986,51713.0
2024-09-25 10:55:00,177.34,177.41,177.3,177.36,62561.0,175.1788,175.248,175.1393,175.1986,62561.0
2024-09-25 11:00:00,177.38,177.41,177.34,177.4,28729.0,175.2183,175.248,175.1788,175.2381,28729.0
2024-09-25 11:05:00,177.41,177.43,177.3,177.36,10873.0,175.248,175.2677,175.1393,175.1986,10873.0
2024-09-25 11:10:00,177.38,177.38,177.28,177.34,19283.0,175.2183,175.2183,175.1195,175.1788,19283.0
2024-09-25 11:15:00,177.34,177.39,177.28,177.38,41444.0,175.1788,175.2282,175.1195,175.2183,41444.0
2024-09-25 11:20:00,177.37,177.44,177.33,177.39,9873.0,175.2084,175.2776,175.1689,175.2282,9873.0
2024-09-25 11:25:00,177.38,177.38,177.33,177.34,23636.0,175.2183,175.2183,175.1689,175.1788,23636.0
2024-09-25 11:30:00,177.33,177.35,177.3,177.3,13121.0,175.1689,175.1887,175.1393,175.1393,13121.0
2024-09-25 11:35:00,177.3,177.36,177.29,177.33,33522.0,175.1393,175.1986,175.1294,175.1689,33522.0
2024-09-25 11:40:00,177.34,177.36,177.25,177.3,52283.0,175.1788,175.1986,175.0899,175.1393,52283.0
2024-09-25 11:45:00,177.3,177.35,177.26,177.34,30178.0,175.1393,175.1887,175.0998,175.1788,30178.0
2024-09-25 11:50:00,177.33,177.35,177.25,177.35,51450.0,175.1689,175.1887,175.0899,175.1887,51450.0
2024-09-25 11:55:00,177.36,177.4,177.31,177.38,35442.0,175.1986,175.2381,175.1492,175.2183,35442.0
2024-09-25 12:00:00,177.37,177.41,177.33,177.4,71192.0,175.2084,175.248,175.1689,175.2381,71192.0
2024-09-25 12:05:00,177.41,177.42,177.33,177.41,11839.0,175.248,175.2578,175.1689,175.248,11839.0
2024-09-25 12:10:00,177.42,177.46,177.4,177.4,12310.0,175.2578,175.2974,175.2381,175.2381,12310.0
2024-09-25 12:15:00,177.38,177.39,177.29,177.29,10905.0,175.2183,175.2282,175.1294,175.1294,10905.0
2024-09-25 12:20:00,177.29,177.31,177.21,177.25,25888.0,175.1294,175.1492,175.0504,175.0899,25888.0
2024-09-25 12:25:00,177.25,177.26,177.22,177.23,22593.0,175.0899,175.0998,175.0603,175.0702,22593.0
2024-09-25 12:30:00,177.23,177.23,177.12,177.2,49534.0,175.0702,175.0702,174.9615,175.0405,49534.0
2024-09-25 12:35:00,177.2,177.2,177.11,177.14,45648.0,175.0405,175.0405,174.9516,174.9812,45648.0
2024-09-25 12:40:00,177.14,177.17,177.07,177.12,74221.0,174.9812,175.0109,174.9121,174.9615,74221.0
2024-09-25 12:45:00,177.12,177.12,177.03,177.05,28465.0,174.9615,174.9615,174.8726,174.8923,28465.0
2024-09-25 12:50:00,177.08,177.22,177.06,177.17,15826.0,174.922,175.0603,174.9022,175.0109,15826.0
2024-09-25 12:55:00,177.17,177.17,177.02,177.03,14913.0,175.0109,175.0109,174.8627,174.8726,14913.0
2024-09-25 13:00:00,177.04,177.04,176.83,177.0,29907.0,174.8825,174.8825,174.675,174.843,29907.0
2024-09-25 13:05:00,176.98,177.09,176.94,176.95,31814.0,174.8232,174.9319,174.7837,174.7936,31814.0
2024-09-25 13:10:00,176.97,177.0,176.94,176.99,14866.0,174.8133,174.843,174.7837,174.8331,14866.0
2024-09-25 13:15:00,177.0,177.07,176.96,177.02,21210.0,174.843,174.9121,174.8034,174.8627,21210.0
2024-09-25 13:20:00,177.02,177.02,176.95,176.95,9576.0,174.8627,174.8627,174.7936,174.7936,9576.0
2024-09-25 13:25:00,176.95,176.97,176.88,176.89,8778.0,174.7936,174.8133,174.7244,174.7343,8778.0
2024-09-25 13:30:00,176.86,176.89,176.77,176.77,11400.0,174.7047,174.7343,174.6158,174.6158,11400.0
2024-09-25 13:35:00,176.74,176.87,176.64,176.79,23672.0,174.5861,174.7145,174.4873,174.6355,23672.0
2024-09-25 13:40:00,176.81,176.81,176.72,176.79,29523.0,174.6553,174.6553,174.5664,174.6355,29523.0
2024-09-25 13:45:00,176.78,176.78,176.7,176.78,8150.0,174.6256,174.6256,174.5466,174.6256,8150.0
2024-09-25 13:50:00,176.78,176.95,176.78,176.95,28732.0,174.6256,174.7936,174.6256,174.7936,28732.0
2024-09-25 13:55:00,176.97,177.02,176.95,177.02,13976.0,174.8133,174.8627,174.7936,174.8627,13976.0
2024-09-25 14:00:00,177.03,177.04,176.89,176.95,30917.0,174.8726,174.8825,174.7343,174.7936,30917.0
2024-09-25 14:05:00,176.95,176.95,176.79,176.84,19998.0,174.7936,174.7936,174.6355,174.6849,19998.0
2024-09-25 14:10:00,176.84,176.88,176.81,176.83,146962.0,174.6849,174.7244,174.6553,174.675,146962.0
2024-09-25 14:15:00,176.81,176.86,176.72,176.83,107019.0,174.6553,174.7047,174.5664,174.675,107019.0
2024-09-25 14:20:00,176.84,176.89,176.82,176.87,114367.0,174.6849,174.7343,174.6651,174.7145,114367.0
2024-09-25 14:25:00,176.87,176.99,176.86,176.99,78303.0,174.7145,174.8331,174.7047,174.8331,78303.0
2024-09-25 14:30:00,176.99,177.0,176.92,176.97,22220.0,174.8331,174.843,174.7639,174.8133,22220.0
2024-09-25 14:35:00,176.99,177.08,176.98,177.03,22296.0,174.8331,174.922,174.8232,174.8726,22296.0
2024-09-25 14:40:00,177.03,177.05,176.98,176.99,27641.0,174.8726,174.8923,174.8232,174.8331,27641.0
2024-09-25 14:45:00,177.0,177.02,176.95,176.96,42343.0,174.843,174.8627,174.7936,174.8034,42343.0
2024-09-25 14:50:00,176.96,176.99,176.91,176.96,40693.0,174.8034,174.8331,174.7541,174.8034,40693.0
2024-09-25 14:55:00,176.97,176.98,176.88,176.93,31611.0,174.8133,174.8232,174.7244,174.7738,31611.0
2024-09-25 15:00:00,176.92,176.98,176.9,176.96,140384.0,174.7639,174.8232,174.7442,174.8034,140384.0
2024-09-25 15:05:00,176.96,176.97,176.91,176.91,31139.0,174.8034,174.8133,174.7541,174.7541,31139.0
2024-09-25 15:10:00,176.91,176.94,176.88,176.89,17356.0,174.7541,174.7837,174.7244,174.7343,17356.0
2024-09-25 15:15:00,176.88,176.89,176.81,176.81,23771.0,174.7244,174.7343,174.6553,174.6553,23771.0
2024-09-25 15:20:00,176.81,176.83,176.78,176.81,17904.0,174.6553,174.675,174.6256,174.6553,17904.0
2024-09-25 15:25:00,176.8,176.85,176.79,176.84,66158.0,174.6454,174.6948,174.6355,174.6849,66158.0
2024-09-25 15:30:00,176.83,176.83,176.68,176.74,141198.0,174.675,174.675,174.5269,174.5861,141198.0
2024-09-25 15:35:00,176.74,176.74,176.57,176.59,28945.0,174.5861,174.5861,174.4182,174.438,28945.0
2024-09-25 15:40:00,176.59,176.64,176.54,176.64,33510.0,174.438,174.4873,174.3886,174.4873,33510.0
2024-09-25 15:45:00,176.64,176.72,176.63,176.72,27355.0,174.4873,174.5664,174.4775,174.5664,27355.0
2024-09-25 15:50:00,176.72,176.75,176.63,176.71,70978.0,174.5664,174.596,174.4775,174.5565,70978.0
2024-09-25 15:55:00,176.71,176.81,176.7,176.79,130113.0,174.5565,174.6553,174.5466,174.6355,130113.0
2024-09-26 09:30:00,178.11,178.38,178.0,178.17,313741.0,175.9394,176.2061,175.8308,175.9987,313741.0
2024-09-26 09:35:00,178.24,178.46,178.15,178.2,97367.0,176.0678,176.2852,175.9789,176.0283,97367.0
2024-09-26 09:40:00,178.2,178.29,178.04,178.26,37069.0,176.0283,176.1172,175.8703,176.0876,37069.0
2024-09-26 09:45:00,178.3,178.54,178.28,178.52,48454.0,176.1271,176.3642,176.1074,176.3444,48454.0
2024-09-26 09:50:00,178.47,178.52,178.25,178.39,33003.0,176.295,176.3444,176.0777,176.216,33003.0
2024-09-26 09:55:00,178.39,178.4,178.22,178.29,32908.0,176.216,176.2259,176.0481,176.1172,32908.0
2024-09-26 10:00:00,178.29,178.81,178.15,178.2,174157.0,176.1172,176.6309,175.9789,176.0283,174157.0
2024-09-26 10:05:00,178.19,178.21,178.05,178.09,374014.0,176.0185,176.0382,175.8802,175.9197,374014.0
2024-09-26 10:10:00,178.09,178.35,178.08,178.3,200693.0,175.9197,176.1765,175.9098,176.1271,200693.0
2024-09-26 10:15:00,178.31,178.36,178.25,178.28,71239.0,176.137,176.1864,176.0777,176.1074,71239.0
2024-09-26 10:20:00,178.28,178.29,177.96,178.07,46882.0,176.1074,176.1172,175.7913,175.8999,46882.0
2024-09-26 10:25:00,178.07,178.15,178.0,178.13,40482.0,175.8999,175.9789,175.8308,175.9592,40482.0
2024-09-26 10:30:00,178.16,178.39,178.13,178.38,79129.0,175.9888,176.216,175.9592,176.2061,79129.0
2024-09-26 10:35:00,178.37,178.47,178.3,178.45,83084.0,176.1963,176.295,176.1271,176.2753,83084.0
2024-09-26 10:40:00,178.45,178.45,178.22,178.27,47815.0,176.2753,176.2753,176.0481,176.0975,47815.0
2024-09-26 10:45:00,178.28,178.4,178.26,178.31,112689.0,176.1074,176.2259,176.0876,176.137,112689.0
2024-09-26 10:50:00,178.31,178.32,178.19,178.26,188353.0,176.137,176.1469,176.0185,176.0876,188353.0
2024-09-26 10:55:00,178.25,178.26,178.0,178.07,129313.0,176.0777,176.0876,175.8308,175.8999,129313.0
2024-09-26 11:00:00,178.06,178.15,178.02,178.08,29721.0,175.89,175.9789,175.8505,175.9098,29721.0
2024-09-26 11:05:00,178.13,178.13,177.97,178.08,31447.0,175.9592,175.9592,175.8011,175.9098,31447.0
2024-09-26 11:10:00,178.08,178.09,177.98,178.03,92692.0,175.9098,175.9197,175.811,175.8604,92692.0
2024-09-26 11:15:00,178.03,178.16,178.0,178.14,89695.0,175.8604,175.9888,175.8308,175.9691,89695.0
2024-09-26 11:20:00,178.11,178.15,178.07,178.14,94698.0,175.9394,175.9789,175.8999,175.9691,94698.0
2024-09-26 11:25:00,178.14,178.14,177.98,177.98,49949.0,175.9691,175.9691,175.811,175.811,49949.0
2024-09-26 11:30:00,177.98,178.08,177.97,178.05,26670.0,175.811,175.9098,175.8011,175.8802,26670.0
2024-09-26 11:35:00,178.04,178.08,177.94,178.08,29005.0,175.8703,175.9098,175.7715,175.9098,29005.0
2024-09-26 11:40:00,178.08,178.15,178.02,178.09,57573.0,175.9098,175.9789,175.8505,175.9197,57573.0
2024-09-26 11:45:00,178.1,178.16,178.07,178.07,48143.0,175.9296,175.9888,175.8999,175.8999,48143.0
2024-09-26 11:50:00,178.06,178.21,178.03,178.2,26209.0,175.89,176.0382,175.8604,176.0283,26209.0
2024-09-26 11:55:00,178.21,178.32,178.2,178.24,32278.0,176.0382,176.1469,176.0283,176.0678,32278.0
2024-09-26 12:00:00,178.23,178.25,178.06,178.07,21995.0,176.058,176.0777,175.89,175.8999,21995.0
2024-09-26 12:05:00,178.08,178.17,178.05,178.12,134991.0,175.9098,175.9987,175.8802,175.9493,134991.0
2024-09-26 12:10:00,178.11,178.18,178.06,178.09,32224.0,175.9394,176.0086,175.89,175.9197,32224.0
2024-09-26 12:15:00,178.1,178.18,178.08,178.17,18271.0,175.9296,176.0086,175.9098,175.9987,18271.0
2024-09-26 12:20:00,178.17,178.22,178.1,178.1,41976.0,175.9987,176.0481,175.9296,175.9296,41976.0
2024-09-26 12:25:00,178.1,178.18,178.01,178.01,68623.0,175.9296,176.0086,175.8406,175.8406,68623.0
2024-09-26 12:30:00,178.01,178.03,177.94,177.99,19133.0,175.8406,175.8604,175.7715,175.8209,19133.0
2024-09-26 12:35:00,177.98,178.05,177.98,178.05,45275.0,175.811,175.8802,175.811,175.8802,45275.0
2024-09-26 12:40:00,178.05,178.05,177.98,178.03,19146.0,175.8802,175.8802,175.811,175.8604,19146.0
2024-09-26 12:45:00,178.03,178.08,178.0,178.0,23023.0,175.8604,175.9098,175.8308,175.8308,23023.0
2024-09-26 12:50:00,177.99,178.04,177.95,177.99,19177.0,175.8209,175.8703,175.7814,175.8209,19177.0
2024-09-26 12:55:00,178.0,178.02,177.95,178.0,35659.0,175.8308,175.8505,175.7814,175.8308,35659.0
2024-09-26 13:00:00,177.99,178.14,177.95,178.14,49839.0,175.8209,175.9691,175.7814,175.9691,49839.0
2024-09-26 13:05:00,178.14,178.17,178.03,178.04,38998.0,175.9691,175.9987,175.8604,175.8703,38998.0
2024-09-26 13:10:00,178.05,178.06,177.96,178.02,16874.0,175.8802,175.89,175.7913,175.8505,16874.0
2024-09-26 13:15:00,178.02,178.02,177.75,177.83,40310.0,175.8505,175.8505,175.5838,175.6628,40310.0
2024-09-26 13:20:00,177.84,177.96,177.83,177.91,117046.0,175.6727,175.7913,175.6628,175.7419,117046.0
2024-09-26 13:25:00,177.92,178.1,177.91,178.1,28581.0,175.7517,175.9296,175.7419,175.9296,28581.0
2024-09-26 13:30:00,178.09,178.21,178.09,178.16,29706.0,175.9197,176.0382,175.9197,175.9888,29706.0
2024-09-26 13:35:00,178.15,178.21,178.14,178.17,40205.0,175.9789,176.0382,175.9691,175.9987,40205.0
2024-09-26 13:40:00,178.18,178.22,178.15,178.2,30760.0,176.0086,176.0481,175.9789,176.0283,30760.0
2024-09-26 13:45:00,178.23,178.28,178.21,178.25,14939.0,176.058,176.1074,176.0382,176.0777,14939.0
2024-09-26 13:50:00,178.26,178.28,178.18,178.23,45922.0,176.0876,176.1074,176.0086,176.058,45922.0
2024-09-26 13:55:00,178.23,178.27,178.2,178.23,24925.0,176.058,176.0975,176.0283,176.058,24925.0
2024-09-26 14:00:00,178.26,178.3,178.22,178.27,17503.0,176.0876,176.1271,176.0481,176.0975,17503.0
2024-09-26 14:05:00,178.28,178.31,178.21,178.22,71240.0,176.1074,176.137,176.0382,176.0481,71240.0
2024-09-26 14:10:00,178.21,178.33,178.19,178.31,49318.0,176.0382,176.1567,176.0185,176.137,49318.0
2024-09-26 14:15:00,178.33,178.42,178.31,178.33,25556.0,176.1567,176.2457,176.137,176.1567,25556.0
2024-09-26 14:20:00,178.32,178.35,178.25,178.29,45049.0,176.1469,176.1765,176.0777,176.1172,45049.0
2024-09-26 14:25:00,178.29,178.3,178.25,178.25,24175.0,176.1172,176.1271,176.0777,176.0777,24175.0
2024-09-26 14:30:00,178.23,178.26,178.19,178.26,12782.0,176.058,176.0876,176.0185,176.0876,12782.0
2024-09-26 14:35:00,178.25,178.28,178.19,178.27,21084.0,176.0777,176.1074,176.0185,176.0975,21084.0
2024-09-26 14:40:00,178.26,178.28,178.22,178.25,20120.0,176.0876,176.1074,176.0481,176.0777,20120.0
2024-09-26 14:45:00,178.25,178.25,178.2,178.24,19605.0,176.0777,176.0777,176.0283,176.0678,19605.0
2024-09-26 14:50:00,178.24,178.32,178.21,178.3,45100.0,176.0678,176.1469,176.0382,176.1271,45100.0
2024-09-26 14:55:00,178.3,178.32,178.28,178.29,26443.0,176.1271,176.1469,176.1074,176.1172,26443.0
2024-09-26 15:00:00,178.28,178.32,178.26,178.28,34218.0,176.1074,176.1469,176.0876,176.1074,34218.0
2024-09-26 15:05:00,178.28,178.3,178.24,178.25,55555.0,176.1074,176.1271,176.0678,176.0777,55555.0
2024-09-26 15:10:00,178.24,178.33,178.23,178.3,38353.0,176.0678,176.1567,176.058,176.1271,38353.0
2024-09-26 15:15:00,178.28,178.29,178.2,178.2,54007.0,176.1074,176.1172,176.0283,176.0283,54007.0
2024-09-26 15:20:00,178.22,178.25,178.16,178.17,39564.0,176.0481,176.0777,175.9888,175.9987,39564.0
2024-09-26 15:25:00,178.17,178.18,178.07,178.12,92630.0,175.9987,176.0086,175.8999,175.9493,92630.0
2024-09-26 15:30:00,178.14,178.14,177.98,178.03,107461.0,175.9691,175.9691,175.811,175.8604,107461.0
2024-09-26 15:35:00,178.03,178.04,177.97,178.03,35593.0,175.8604,175.8703,175.8011,175.8604,35593.0
2024-09-26 15:40:00,178.03,178.13,178.02,178.11,39261.0,175.8604,175.9592,175.8505,175.9394,39261.0
2024-09-26 15:45:00,178.13,178.19,178.11,178.19,73065.0,175.9592,176.0185,175.9394,176.0185,73065.0
2024-09-26 15:50:00,178.18,178.31,178.17,178.3,126942.0,176.0086,176.137,175.9987,176.1271,126942.0
2024-09-26 15:55:00,178.31,178.44,178.27,178.3,406284.0,176.137,176.2654,176.0975,176.1271,406284.0
2024-09-27 09:30:00,179.02,179.35,178.89,179.1,267346.0,176.8383,177.1643,176.7099,176.9174,267346.0
2024-09-27 09:35:00,179.14,179.29,179.05,179.13,73685.0,176.9569,177.105,176.868,176.947,73685.0
2024-09-27 09:40:00,179.18,179.22,179.03,179.08,85993.0,176.9964,177.0359,176.8482,176.8976,85993.0
2024-09-27 09:45:00,179.05,179.08,178.85,178.85,75287.0,176.868,176.8976,176.6704,176.6704,75287.0
2024-09-27 09:50:00,178.83,179.01,178.76,178.99,66806.0,176.6507,176.8285,176.5815,176.8087,66806.0
2024-09-27 09:55:00,178.98,179.12,178.91,179.08,60154.0,176.7988,176.9371,176.7297,176.8976,60154.0
2024-09-27 10:00:00,179.08,179.33,178.8,179.2,251407.0,176.8976,177.1446,176.621,177.0161,251407.0
2024-09-27 10:05:00,179.17,179.34,179.13,179.27,110645.0,176.9865,177.1544,176.947,177.0853,110645.0
2024-09-27 10:10:00,179.27,179.41,179.2,179.41,139000.0,177.0853,177.2236,177.0161,177.2236,139000.0
2024-09-27 10:15:00,179.4,179.48,179.36,179.48,39724.0,177.2137,177.2927,177.1742,177.2927,39724.0
2024-09-27 10:20:00,179.46,179.64,179.44,179.64,77328.0,177.273,177.4508,177.2532,177.4508,77328.0
2024-09-27 10:25:00,179.64,179.77,179.64,179.69,85758.0,177.4508,177.5792,177.4508,177.5002,85758.0
2024-09-27 10:30:00,179.69,179.79,179.67,179.71,106285.0,177.5002,177.599,177.4804,177.5199,106285.0
2024-09-27 10:35:00,179.72,179.82,179.69,179.74,67277.0,177.5298,177.6286,177.5002,177.5496,67277.0
2024-09-27 10:40:00,179.74,179.76,179.62,179.68,53909.0,177.5496,177.5693,177.431,177.4903,53909.0
2024-09-27 10:45:00,179.68,179.81,179.67,179.73,48879.0,177.4903,177.6187,177.4804,177.5397,48879.0
2024-09-27 10:50:00,179.73,179.78,179.72,179.75,27966.0,177.5397,177.5891,177.5298,177.5594,27966.0
2024-09-27 10:55:00,179.75,179.85,179.72,179.8,53495.0,177.5594,177.6582,177.5298,177.6088,53495.0
2024-09-27 11:00:00,179.79,179.8,179.74,179.74,31014.0,177.599,177.6088,177.5496,177.5496,31014.0
2024-09-27 11:05:00,179.75,179.82,179.74,179.79,20403.0,177.5594,177.6286,177.5496,177.599,20403.0
2024-09-27 11:10:00,179.78,179.81,179.73,179.77,119863.0,177.5891,177.6187,177.5397,177.5792,119863.0
2024-09-27 11:15:00,179.76,179.84,179.73,179.75,149315.0,177.5693,177.6483,177.5397,177.5594,149315.0
2024-09-27 11:20:00,179.76,179.85,179.74,179.85,71553.0,177.5693,177.6582,177.5496,177.6582,71553.0
2024-09-27 11:25:00,179.85,179.92,179.8,179.88,419781.0,177.6582,177.7274,177.6088,177.6879,419781.0
2024-09-27 11:30:00,179.87,179.94,179.84,179.89,50176.0,177.678,177.7471,177.6483,177.6977,50176.0
2024-09-27 11:35:00,179.88,179.91,179.76,179.78,63265.0,177.6879,177.7175,177.5693,177.5891,63265.0
2024-09-27 11:40:00,179.79,179.79,179.68,179.77,184794.0,177.599,177.599,177.4903,177.5792,184794.0
2024-09-27 11:45:00,179.77,179.81,179.75,179.75,146677.0,177.5792,177.6187,177.5594,177.5594,146677.0
2024-09-27 11:50:00,179.74,179.74,179.63,179.67,43343.0,177.5496,177.5496,177.4409,177.4804,43343.0
2024-09-27 11:55:00,179.68,179.7,179.59,179.59,37772.0,177.4903,177.5101,177.4014,177.4014,37772.0
2024-09-27 12:00:00,179.57,179.58,179.46,179.47,76480.0,177.3816,177.3915,177.273,177.2829,76480.0
2024-09-27 12:05:00,179.47,179.53,179.44,179.46,80291.0,177.2829,177.3421,177.2532,177.273,80291.0
2024-09-27 12:10:00,179.45,179.46,179.36,179.38,42303.0,177.2631,177.273,177.1742,177.194,42303.0
2024-09-27 12:15:00,179.38,179.47,179.37,179.41,31261.0,177.194,177.2829,177.1841,177.2236,31261.0
2024-09-27 12:20:00,179.44,179.46,179.4,179.41,12383.0,177.2532,177.273,177.2137,177.2236,12383.0
2024-09-27 12:25:00,179.41,179.43,179.31,179.33,17566.0,177.2236,177.2433,177.1248,177.1446,17566.0
2024-09-27 12:30:00,179.33,179.37,179.23,179.25,18885.0,177.1446,177.1841,177.0458,177.0655,18885.0
2024-09-27 12:35:00,179.25,179.33,179.25,179.29,12447.0,177.0655,177.1446,177.0655,177.105,12447.0
2024-09-27 12:40:00,179.28,179.3,179.24,179.26,22148.0,177.0952,177.1149,177.0557,177.0754,22148.0
2024-09-27 12:45:00,179.25,179.29,179.21,179.21,8889.0,177.0655,177.105,177.026,177.026,8889.0
2024-09-27 12:50:00,179.22,179.31,179.22,179.3,19841.0,177.0359,177.1248,177.0359,177.1149,19841.0
2024-09-27 12:55:00,179.3,179.31,179.25,179.26,19060.0,177.1149,177.1248,177.0655,177.0754,19060.0
2024-09-27 13:00:00,179.26,179.35,179.26,179.33,17819.0,177.0754,177.1643,177.0754,177.1446,17819.0
2024-09-27 13:05:00,179.32,179.32,179.01,179.03,40916.0,177.1347,177.1347,176.8285,176.8482,40916.0
2024-09-27 13:10:00,179.04,179.11,179.01,179.08,17883.0,176.8581,176.9272,176.8285,176.8976,17883.0
2024-09-27 13:15:00,179.07,179.1,179.04,179.07,17442.0,176.8877,176.9174,176.8581,176.8877,17442.0
2024-09-27 13:20:00,179.08,179.11,179.05,179.09,9529.0,176.8976,176.9272,176.868,176.9075,9529.0
2024-09-27 13:25:00,179.08,179.11,179.04,179.1,7069.0,176.8976,176.9272,176.8581,176.9174,7069.0
2024-09-27 13:30:00,179.11,179.14,179.02,179.08,13666.0,176.9272,176.9569,176.8383,176.8976,13666.0
2024-09-27 13:35:00,179.07,179.1,179.0,179.02,21851.0,176.8877,176.9174,176.8186,176.8383,21851.0
2024-09-27 13:40:00,179.02,179.11,179.01,179.11,20314.0,176.8383,176.9272,176.8285,176.9272,20314.0
2024-09-27 13:45:00,179.11,179.2,179.09,179.18,20108.0,176.9272,177.0161,176.9075,176.9964,20108.0
2024-09-27 13:50:00,179.17,179.24,179.17,179.19,16125.0,176.9865,177.0557,176.9865,177.0063,16125.0
2024-09-27 13:55:00,179.18,179.18,179.09,179.17,19777.0,176.9964,176.9964,176.9075,176.9865,19777.0
2024-09-27 14:00:00,179.15,179.2,179.08,179.08,17072.0,176.9668,177.0161,176.8976,176.8976,17072.0
2024-09-27 14:05:00,179.08,179.1,179.0,179.07,19603.0,176.8976,176.9174,176.8186,176.8877,19603.0
2024-09-27 14:10:00,179.07,179.11,179.07,179.09,20435.0,176.8877,176.9272,176.8877,176.9075,20435.0
2024-09-27 14:15:00,179.09,179.14,179.04,179.04,18419.0,176.9075,176.9569,176.8581,176.8581,18419.0
2024-09-27 14:20:00,179.05,179.1,179.04,179.05,28244.0,176.868,176.9174,176.8581,176.868,28244.0
2024-09-27 14:25:00,179.05,179.05,178.87,178.92,49895.0,176.868,176.868,176.6902,176.7396,49895.0
2024-09-27 14:30:00,178.92,178.93,178.65,178.79,36974.0,176.7396,176.7494,176.4728,176.6111,36974.0
2024-09-27 14:35:00,178.78,178.8,178.68,178.78,25469.0,176.6013,176.621,176.5025,176.6013,25469.0
2024-09-27 14:40:00,178.77,178.91,178.73,178.89,66882.0,176.5914,176.7297,176.5519,176.7099,66882.0
2024-09-27 14:45:00,178.9,179.09,178.9,179.07,45723.0,176.7198,176.9075,176.7198,176.8877,45723.0
2024-09-27 14:50:00,179.06,179.1,178.99,179.09,34370.0,176.8779,176.9174,176.8087,176.9075,34370.0
2024-09-27 14:55:00,179.08,179.26,179.08,179.23,18843.0,176.8976,177.0754,176.8976,177.0458,18843.0
2024-09-27 15:00:00,179.23,179.26,179.2,179.24,50055.0,177.0458,177.0754,177.0161,177.0557,50055.0
2024-09-27 15:05:00,179.23,179.25,179.1,179.11,22076.0,177.0458,177.0655,176.9174,176.9272,22076.0
2024-09-27 15:10:00,179.11,179.15,179.07,179.1,14790.0,176.9272,176.9668,176.8877,176.9174,14790.0
2024-09-27 15:15:00,179.11,179.21,179.1,179.15,21862.0,176.9272,177.026,176.9174,176.9668,21862.0
2024-09-27 15:20:00,179.16,179.18,179.07,179.09,35029.0,176.9766,176.9964,176.8877,176.9075,35029.0
2024-09-27 15:25:00,179.09,179.16,179.02,179.09,31088.0,176.9075,176.9766,176.8383,176.9075,31088.0
2024-09-27 15:30:00,179.07,179.11,179.06,179.1,15844.0,176.8877,176.9272,176.8779,176.9174,15844.0
2024-09-27 15:35:00,179.09,179.1,179.0,179.01,21394.0,176.9075,176.9174,176.8186,176.8285,21394.0
2024-09-27 15:40:00,179.0,179.0,178.94,179.0,19351.0,176.8186,176.8186,176.7593,176.8186,19351.0
2024-09-27 15:45:00,179.01,179.04,178.97,178.97,29702.0,176.8285,176.8581,176.7889,176.7889,29702.0
2024-09-27 15:50:00,178.97,179.15,178.94,179.04,54631.0,176.7889,176.9668,176.7593,176.8581,54631.0
2024-09-27 15:55:00,179.04,179.11,178.9,178.93,199239.0,176.8581,176.9272,176.7198,176.7494,199239.0
2024-09-30 09:30:00,178.77,178.97,178.35,178.42,169858.0,176.5914,176.7889,176.1765,176.2457,169858.0
2024-09-30 09:35:00,178.36,178.46,178.18,178.19,58164.0,176.1864,176.2852,176.0086,176.0185,58164.0
2024-09-30 09:40:00,178.25,178.43,178.23,178.3,70253.0,176.0777,176.2555,176.058,176.1271,70253.0
2024-09-30 09:45:00,178.3,178.43,178.26,178.42,46787.0,176.1271,176.2555,176.0876,176.2457,46787.0
2024-09-30 09:50:00,178.43,178.52,178.32,178.46,23679.0,176.2555,176.3444,176.1469,176.2852,23679.0
2024-09-30 09:55:00,178.49,178.55,178.33,178.49,38234.0,176.3148,176.3741,176.1567,176.3148,38234.0
2024-09-30 10:00:00,178.48,178.69,178.43,178.62,43597.0,176.3049,176.5124,176.2555,176.4432,43597.0
2024-09-30 10:05:00,178.6,178.84,178.59,178.8,77382.0,176.4235,176.6605,176.4136,176.621,77382.0
2024-09-30 10:10:00,178.77,178.79,178.66,178.78,127826.0,176.5914,176.6111,176.4827,176.6013,127826.0
2024-09-30 10:15:00,178.78,178.81,178.67,178.71,66662.0,176.6013,176.6309,176.4926,176.5321,66662.0
2024-09-30 10:20:00,178.69,178.8,178.69,178.74,28043.0,176.5124,176.621,176.5124,176.5618,28043.0
2024-09-30 10:25:00,178.74,178.77,178.58,178.61,71542.0,176.5618,176.5914,176.4037,176.4333,71542.0
2024-09-30 10:30:00,178.66,178.85,178.65,178.8,69738.0,176.4827,176.6704,176.4728,176.621,69738.0
2024-09-30 10:35:00,178.79,178.93,178.78,178.92,51957.0,176.6111,176.7494,176.6013,176.7396,51957.0
2024-09-30 10:40:00,178.92,179.01,178.9,179.0,16833.0,176.7396,176.8285,176.7198,176.8186,16833.0
2024-09-30 10:45:00,179.0,179.06,178.98,179.02,36673.0,176.8186,176.8779,176.7988,176.8383,36673.0
2024-09-30 10:50:00,179.01,179.01,178.87,178.92,34862.0,176.8285,176.8285,176.6902,176.7396,34862.0
2024-09-30 10:55:00,178.92,178.96,178.85,178.86,6847.0,176.7396,176.7791,176.6704,176.6803,6847.0
2024-09-30 11:00:00,178.86,179.0,178.86,179.0,15325.0,176.6803,176.8186,176.6803,176.8186,15325.0
2024-09-30 11:05:00,178.97,178.97,178.87,178.88,24999.0,176.7889,176.7889,176.6902,176.7,24999.0
2024-09-30 11:10:00,178.88,178.94,178.84,178.92,29434.0,176.7,176.7593,176.6605,176.7396,29434.0
2024-09-30 11:15:00,178.9,178.91,178.8,178.83,162725.0,176.7198,176.7297,176.621,176.6507,162725.0
2024-09-30 11:20:00,178.85,178.9,178.79,178.82,17766.0,176.6704,176.7198,176.6111,176.6408,17766.0
2024-09-30 11:25:00,178.81,178.81,178.65,178.67,16929.0,176.6309,176.6309,176.4728,176.4926,16929.0
2024-09-30 11:30:00,178.67,178.72,178.64,178.69,52125.0,176.4926,176.542,176.463,176.5124,52125.0
2024-09-30 11:35:00,178.7,178.73,178.56,178.56,133780.0,176.5222,176.5519,176.3839,176.3839,133780.0
2024-09-30 11:40:00,178.55,178.62,178.5,178.6,13236.0,176.3741,176.4432,176.3247,176.4235,13236.0
2024-09-30 11:45:00,178.6,178.61,178.55,178.58,18040.0,176.4235,176.4333,176.3741,176.4037,18040.0
2024-09-30 11:50:00,178.56,178.59,178.54,178.57,12217.0,176.3839,176.4136,176.3642,176.3938,12217.0
2024-09-30 11:55:00,178.58,178.64,178.58,178.59,14267.0,176.4037,176.463,176.4037,176.4136,14267.0
2024-09-30 12:00:00,178.61,178.66,178.59,178.66,18285.0,176.4333,176.4827,176.4136,176.4827,18285.0
2024-09-30 12:05:00,178.65,178.78,178.62,178.69,18462.0,176.4728,176.6013,176.4432,176.5124,18462.0
2024-09-30 12:10:00,178.7,178.74,178.61,178.74,21809.0,176.5222,176.5618,176.4333,176.5618,21809.0
2024-09-30 12:15:00,178.74,178.75,178.69,178.7,18441.0,176.5618,176.5716,176.5124,176.5222,18441.0
2024-09-30 12:20:00,178.69,178.76,178.68,178.73,28921.0,176.5124,176.5815,176.5025,176.5519,28921.0
2024-09-30 12:25:00,178.71,178.77,178.71,178.76,65576.0,176.5321,176.5914,176.5321,176.5815,65576.0
2024-09-30 12:30:00,178.75,178.77,178.71,178.71,13948.0,176.5716,176.5914,176.5321,176.5321,13948.0
2024-09-30 12:35:00,178.71,178.77,178.71,178.75,8918.0,176.5321,176.5914,176.5321,176.5716,8918.0
2024-09-30 12:40:00,178.74,178.74,178.68,178.71,7678.0,176.5618,176.5618,176.5025,176.5321,7678.0
2024-09-30 12:45:00,178.71,178.74,178.65,178.67,6962.0,176.5321,176.5618,176.4728,176.4926,6962.0
2024-09-30 12:50:00,178.69,178.69,178.64,178.67,31739.0,176.5124,176.5124,176.463,176.4926,31739.0
2024-09-30 12:55:00,178.67,178.73,178.66,178.73,20663.0,176.4926,176.5519,176.4827,176.5519,20663.0
2024-09-30 13:00:00,178.71,178.71,178.62,178.67,35031.0,176.5321,176.5321,176.4432,176.4926,35031.0
2024-09-30 13:05:00,178.69,178.75,178.69,178.73,18025.0,176.5124,176.5716,176.5124,176.5519,18025.0
2024-09-30 13:10:00,178.73,178.76,178.62,178.72,34348.0,176.5519,176.5815,176.4432,176.542,34348.0
2024-09-30 13:15:00,178.71,178.81,178.69,178.78,14703.0,176.5321,176.6309,176.5124,176.6013,14703.0
2024-09-30 13:20:00,178.76,178.81,178.75,178.76,7503.0,176.5815,176.6309,176.5716,176.5815,7503.0
2024-09-30 13:25:00,178.76,178.77,178.7,178.7,13283.0,176.5815,176.5914,176.5222,176.5222,13283.0
2024-09-30 13:30:00,178.71,178.75,178.68,178.72,20863.0,176.5321,176.5716,176.5025,176.542,20863.0
2024-09-30 13:35:00,178.72,178.77,178.71,178.75,4605.0,176.542,176.5914,176.5321,176.5716,4605.0
2024-09-30 13:40:00,178.75,178.81,178.75,178.78,17397.0,176.5716,176.6309,176.5716,176.6013,17397.0
2024-09-30 13:45:00,178.78,178.78,178.74,178.77,7697.0,176.6013,176.6013,176.5618,176.5914,7697.0
2024-09-30 13:50:00,178.77,178.78,178.71,178.73,18796.0,176.5914,176.6013,176.5321,176.5519,18796.0
2024-09-30 13:55:00,178.72,178.78,178.61,178.7,38594.0,176.542,176.6013,176.4333,176.5222,38594.0
2024-09-30 14:00:00,178.68,178.69,178.57,178.61,98868.0,176.5025,176.5124,176.3938,176.4333,98868.0
2024-09-30 14:05:00,178.62,178.62,178.46,178.55,17304.0,176.4432,176.4432,176.2852,176.3741,17304.0
2024-09-30 14:10:00,178.54,178.54,178.26,178.26,54597.0,176.3642,176.3642,176.0876,176.0876,54597.0
2024-09-30 14:15:00,178.25,178.25,178.0,178.0,34214.0,176.0777,176.0777,175.8308,175.8308,34214.0
2024-09-30 14:20:00,178.0,178.0,177.6,177.72,46439.0,175.8308,175.8308,175.4356,175.5542,46439.0
2024-09-30 14:25:00,177.75,178.01,177.62,177.98,33019.0,175.5838,175.8406,175.4554,175.811,33019.0
2024-09-30 14:30:00,177.98,178.11,177.78,178.01,110095.0,175.811,175.9394,175.6135,175.8406,110095.0
2024-09-30 14:35:00,178.01,178.3,177.99,178.24,37312.0,175.8406,176.1271,175.8209,176.0678,37312.0
2024-09-30 14:40:00,178.27,178.38,178.25,178.35,34501.0,176.0975,176.2061,176.0777,176.1765,34501.0
2024-09-30 14:45:00,178.35,178.44,178.35,178.35,22966.0,176.1765,176.2654,176.1765,176.1765,22966.0
2024-09-30 14:50:00,178.41,178.45,178.28,178.43,19140.0,176.2358,176.2753,176.1074,176.2555,19140.0
2024-09-30 14:55:00,178.44,178.44,178.28,178.28,17722.0,176.2654,176.2654,176.1074,176.1074,17722.0
2024-09-30 15:00:00,178.27,178.27,178.08,178.23,59710.0,176.0975,176.0975,175.9098,176.058,59710.0
2024-09-30 15:05:00,178.22,178.28,178.2,178.26,21236.0,176.0481,176.1074,176.0283,176.0876,21236.0
2024-09-30 15:10:00,178.26,178.27,178.11,178.19,188084.0,176.0876,176.0975,175.9394,176.0185,188084.0
2024-09-30 15:15:00,178.2,178.41,178.17,178.38,17669.0,176.0283,176.2358,175.9987,176.2061,17669.0
2024-09-30 15:20:00,178.4,178.43,178.33,178.37,29395.0,176.2259,176.2555,176.1567,176.1963,29395.0
2024-09-30 15:25:00,178.38,178.43,178.32,178.42,103807.0,176.2061,176.2555,176.1469,176.2457,103807.0
2024-09-30 15:30:00,178.41,178.47,178.36,178.41,59500.0,176.2358,176.295,176.1864,176.2358,59500.0
2024-09-30 15:35:00,178.4,178.62,178.4,178.62,68170.0,176.2259,176.4432,176.2259,176.4432,68170.0
2024-09-30 15:40:00,178.62,178.76,178.56,178.73,74874.0,176.4432,176.5815,176.3839,176.5519,74874.0
2024-09-30 15:45:00,178.74,178.95,178.74,178.88,77617.0,176.5618,176.7692,176.5618,176.7,77617.0
2024-09-30 15:50:00,178.88,179.16,178.79,179.09,127107.0,176.7,176.9766,176.6111,176.9075,127107.0
2024-09-30 15:55:00,179.1,179.35,179.08,179.2,238518.0,176.9174,177.1643,176.8976,177.0161,238518.0
2024-10-01 09:30:00,178.95,179.17,178.06,178.11,299313.0,176.7692,176.9865,175.89,175.9394,299313.0
2024-10-01 09:35:00,178.11,178.23,177.85,178.22,258949.0,175.9394,176.058,175.6826,176.0481,258949.0
2024-10-01 09:40:00,178.21,178.3,177.96,178.01,136435.0,176.0382,176.1271,175.7913,175.8406,136435.0
2024-10-01 09:45:00,177.96,177.96,177.65,177.86,159344.0,175.7913,175.7913,175.485,175.6925,159344.0
2024-10-01 09:50:00,177.84,178.02,177.72,177.94,232536.0,175.6727,175.8505,175.5542,175.7715,232536.0
2024-10-01 09:55:00,177.92,178.08,177.77,178.07,229911.0,175.7517,175.9098,175.6036,175.8999,229911.0
2024-10-01 10:00:00,178.06,178.28,177.66,178.04,824248.0,175.89,176.1074,175.4949,175.8703,824248.0
2024-10-01 10:05:00,178.03,178.03,177.49,177.49,71555.0,175.8604,175.8604,175.327,175.327,71555.0
2024-10-01 10:10:00,177.46,177.62,177.27,177.48,158058.0,175.2974,175.4554,175.1097,175.3171,158058.0
2024-10-01 10:15:00,177.48,177.58,177.37,177.48,55999.0,175.3171,175.4159,175.2084,175.3171,55999.0
2024-10-01 10:20:00,177.48,178.11,177.46,177.9,138138.0,175.3171,175.9394,175.2974,175.732,138138.0
2024-10-01 10:25:00,177.9,177.91,177.57,177.77,33385.0,175.732,175.7419,175.406,175.6036,33385.0
2024-10-01 10:30:00,177.79,177.84,177.56,177.79,17384.0,175.6233,175.6727,175.3961,175.6233,17384.0
2024-10-01 10:35:00,177.77,178.04,177.69,177.96,28501.0,175.6036,175.8703,175.5245,175.7913,28501.0
2024-10-01 10:40:00,177.95,178.09,177.93,177.95,93683.0,175.7814,175.9197,175.7616,175.7814,93683.0
2024-10-01 10:45:00,177.96,178.08,177.79,177.84,52994.0,175.7913,175.9098,175.6233,175.6727,52994.0
2024-10-01 10:50:00,177.85,177.85,177.67,177.68,30819.0,175.6826,175.6826,175.5048,175.5147,30819.0
2024-10-01 10:55:00,177.65,177.93,177.65,177.92,33866.0,175.485,175.7616,175.485,175.7517,33866.0
2024-10-01 11:00:00,177.92,177.93,177.8,177.83,34141.0,175.7517,175.7616,175.6332,175.6628,34141.0
2024-10-01 11:05:00,177.81,177.81,177.4,177.41,85589.0,175.6431,175.6431,175.2381,175.248,85589.0
2024-10-01 11:10:00,177.42,177.52,177.37,177.48,69687.0,175.2578,175.3566,175.2084,175.3171,69687.0
2024-10-01 11:15:00,177.48,177.7,177.43,177.7,63412.0,175.3171,175.5344,175.2677,175.5344,63412.0
2024-10-01 11:20:00,177.75,177.94,177.72,177.87,28298.0,175.5838,175.7715,175.5542,175.7024,28298.0
2024-10-01 11:25:00,177.87,178.22,177.87,178.18,20283.0,175.7024,176.0481,175.7024,176.0086,20283.0
2024-10-01 11:30:00,178.15,178.35,178.13,178.3,61931.0,175.9789,176.1765,175.9592,176.1271,61931.0
2024-10-01 11:35:00,178.3,178.45,178.24,178.45,38071.0,176.1271,176.2753,176.0678,176.2753,38071.0
2024-10-01 11:40:00,178.46,178.57,178.4,178.44,41452.0,176.2852,176.3938,176.2259,176.2654,41452.0
2024-10-01 11:45:00,178.44,178.46,178.3,178.36,71879.0,176.2654,176.2852,176.1271,176.1864,71879.0
2024-10-01 11:50:00,178.38,178.47,178.36,178.41,21416.0,176.2061,176.295,176.1864,176.2358,21416.0
2024-10-01 11:55:00,178.45,178.48,178.31,178.31,22716.0,176.2753,176.3049,176.137,176.137,22716.0
2024-10-01 12:00:00,178.29,178.42,178.19,178.4,37022.0,176.1172,176.2457,176.0185,176.2259,37022.0
2024-10-01 12:05:00,178.4,178.48,178.37,178.4,45748.0,176.2259,176.3049,176.1963,176.2259,45748.0
2024-10-01 12:10:00,178.39,178.51,178.25,178.3,32839.0,176.216,176.3346,176.0777,176.1271,32839.0
2024-10-01 12:15:00,178.31,178.38,178.27,178.32,24364.0,176.137,176.2061,176.0975,176.1469,24364.0
2024-10-01 12:20:00,178.32,178.39,178.22,178.26,31468.0,176.1469,176.216,176.0481,176.0876,31468.0
2024-10-01 12:25:00,178.28,178.29,178.14,178.29,21331.0,176.1074,176.1172,175.9691,176.1172,21331.0
2024-10-01 12:30:00,178.28,178.31,177.88,178.25,79511.0,176.1074,176.137,175.7122,176.0777,79511.0
2024-10-01 12:35:00,178.19,178.28,178.11,178.11,36611.0,176.0185,176.1074,175.9394,175.9394,36611.0
2024-10-01 12:40:00,178.13,178.23,177.99,178.02,207534.0,175.9592,176.058,175.8209,175.8505,207534.0
2024-10-01 12:45:00,178.02,178.06,177.8,177.96,164182.0,175.8505,175.89,175.6332,175.7913,164182.0
2024-10-01 12:50:00,177.97,178.42,177.97,178.33,47297.0,175.8011,176.2457,175.8011,176.1567,47297.0
2024-10-01 12:55:00,178.35,178.42,178.12,178.29,71874.0,176.1765,176.2457,175.9493,176.1172,71874.0
2024-10-01 13:00:00,178.25,178.27,178.01,178.01,23952.0,176.0777,176.0975,175.8406,175.8406,23952.0
2024-10-01 13:05:00,178.0,178.05,177.93,178.0,56613.0,175.8308,175.8802,175.7616,175.8308,56613.0
2024-10-01 13:10:00,178.06,178.07,177.92,177.92,30863.0,175.89,175.8999,175.7517,175.7517,30863.0
2024-10-01 13:15:00,177.9,177.9,177.74,177.76,57837.0,175.732,175.732,175.5739,175.5937,57837.0
2024-10-01 13:20:00,177.79,177.89,177.65,177.65,97695.0,175.6233,175.7221,175.485,175.485,97695.0
2024-10-01 13:25:00,177.66,177.71,177.6,177.67,70846.0,175.4949,175.5443,175.4356,175.5048,70846.0
2024-10-01 13:30:00,177.66,178.01,177.62,177.92,37861.0,175.4949,175.8406,175.4554,175.7517,37861.0
2024-10-01 13:35:00,177.89,177.9,177.76,177.85,15672.0,175.7221,175.732,175.5937,175.6826,15672.0
2024-10-01 13:40:00,177.82,178.05,177.8,178.05,21541.0,175.653,175.8802,175.6332,175.8802,21541.0
2024-10-01 13:45:00,178.06,178.1,177.97,177.98,26752.0,175.89,175.9296,175.8011,175.811,26752.0
2024-10-01 13:50:00,177.98,178.09,177.96,178.09,28306.0,175.811,175.9197,175.7913,175.9197,28306.0
2024-10-01 13:55:00,178.09,178.36,178.08,178.34,21802.0,175.9197,176.1864,175.9098,176.1666,21802.0
2024-10-01 14:00:00,178.35,178.52,178.35,178.5,54289.0,176.1765,176.3444,176.1765,176.3247,54289.0
2024-10-01 14:05:00,178.51,178.58,178.47,178.53,29098.0,176.3346,176.4037,176.295,176.3543,29098.0
2024-10-01 14:10:00,178.53,178.6,178.49,178.58,43380.0,176.3543,176.4235,176.3148,176.4037,43380.0
2024-10-01 14:15:00,178.59,178.75,178.59,178.65,43871.0,176.4136,176.5716,176.4136,176.4728,43871.0
2024-10-01 14:20:00,178.64,178.71,178.59,178.64,34598.0,176.463,176.5321,176.4136,176.463,34598.0
2024-10-01 14:25:00,178.65,178.7,178.59,178.7,22144.0,176.4728,176.5222,176.4136,176.5222,22144.0
2024-10-01 14:30:00,178.68,178.83,178.68,178.75,67453.0,176.5025,176.6507,176.5025,176.5716,67453.0
2024-10-01 14:35:00,178.75,178.79,178.61,178.71,61739.0,176.5716,176.6111,176.4333,176.5321,61739.0
2024-10-01 14:40:00,178.72,178.75,178.63,178.68,66964.0,176.542,176.5716,176.4531,176.5025,66964.0
2024-10-01 14:45:00,178.69,178.74,178.62,178.64,30099.0,176.5124,176.5618,176.4432,176.463,30099.0
2024-10-01 14:50:00,178.65,178.75,178.55,178.61,36055.0,176.4728,176.5716,176.3741,176.4333,36055.0
2024-10-01 14:55:00,178.63,178.72,178.6,178.66,47980.0,176.4531,176.542,176.4235,176.4827,47980.0
2024-10-01 15:00:00,178.65,178.66,178.48,178.5,138912.0,176.4728,176.4827,176.3049,176.3247,138912.0
2024-10-01 15:05:00,178.5,178.57,178.44,178.53,27634.0,176.3247,176.3938,176.2654,176.3543,27634.0
2024-10-01 15:10:00,178.53,178.55,178.41,178.48,25725.0,176.3543,176.3741,176.2358,176.3049,25725.0
2024-10-01 15:15:00,178.48,178.51,178.39,178.5,22017.0,176.3049,176.3346,176.216,176.3247,22017.0
2024-10-01 15:20:00,178.48,178.62,178.47,178.61,140759.0,176.3049,176.4432,176.295,176.4333,140759.0
2024-10-01 15:25:00,178.61,178.68,178.6,178.61,33217.0,176.4333,176.5025,176.4235,176.4333,33217.0
2024-10-01 15:30:00,178.6,178.6,178.38,178.39,266164.0,176.4235,176.4235,176.2061,176.216,266164.0
2024-10-01 15:35:00,178.39,178.47,178.22,178.4,55307.0,176.216,176.295,176.0481,176.2259,55307.0
2024-10-01 15:40:00,178.43,178.49,178.37,178.39,154735.0,176.2555,176.3148,176.1963,176.216,154735.0
2024-10-01 15:45:00,178.39,178.39,178.3,178.32,317008.0,176.216,176.216,176.1271,176.1469,317008.0
2024-10-01 15:50:00,178.32,178.34,178.13,178.22,118686.0,176.1469,176.1666,175.9592,176.0481,118686.0
2024-10-01 15:55:00,178.2,178.31,178.15,178.19,115168.0,176.0283,176.137,175.9789,176.0185,115168.0
2024-10-02 09:30:00,177.73,177.73,177.22,177.38,213873.0,175.5641,175.5641,175.0603,175.2183,213873.0
2024-10-02 09:35:00,177.37,177.83,177.36,177.41,102944.0,175.2084,175.6628,175.1986,175.248,102944.0
2024-10-02 09:40:00,177.41,177.42,177.23,177.3,82544.0,175.248,175.2578,175.0702,175.1393,82544.0
2024-10-02 09:45:00,177.34,178.1,177.28,178.07,95045.0,175.1788,175.9296,175.1195,175.8999,95045.0
2024-10-02 09:50:00,178.1,178.28,178.04,178.23,29882.0,175.9296,176.1074,175.8703,176.058,29882.0
2024-10-02 09:55:00,178.22,178.25,177.93,177.94,54997.0,176.0481,176.0777,175.7616,175.7715,54997.0
2024-10-02 10:00:00,177.93,178.31,177.88,178.16,52710.0,175.7616,176.137,175.7122,175.9888,52710.0
2024-10-02 10:05:00,178.14,178.23,178.07,178.08,19692.0,175.9691,176.058,175.8999,175.9098,19692.0
2024-10-02 10:10:00,178.12,178.3,178.12,178.28,24897.0,175.9493,176.1271,175.9493,176.1074,24897.0
2024-10-02 10:15:00,178.27,178.3,178.14,178.28,31263.0,176.0975,176.1271,175.9691,176.1074,31263.0
2024-10-02 10:20:00,178.29,178.39,177.85,177.92,102404.0,176.1172,176.216,175.6826,175.7517,102404.0
2024-10-02 10:25:00,177.9,178.08,177.88,178.0,53851.0,175.732,175.9098,175.7122,175.8308,53851.0
2024-10-02 10:30:00,178.01,178.22,177.91,178.18,18559.0,175.8406,176.0481,175.7419,176.0086,18559.0
2024-10-02 10:35:00,178.18,178.2,177.98,178.11,59553.0,176.0086,176.0283,175.811,175.9394,59553.0
2024-10-02 10:40:00,178.1,178.29,178.1,178.28,90102.0,175.9296,176.1172,175.9296,176.1074,90102.0
2024-10-02 10:45:00,178.27,178.45,178.23,178.43,33219.0,176.0975,176.2753,176.058,176.2555,33219.0
2024-10-02 10:50:00,178.44,178.45,178.13,178.13,59620.0,176.2654,176.2753,175.9592,175.9592,59620.0
2024-10-02 10:55:00,178.14,178.26,178.04,178.05,224335.0,175.9691,176.0876,175.8703,175.8802,224335.0
2024-10-02 11:00:00,178.04,178.22,177.96,178.19,28808.0,175.8703,176.0481,175.7913,176.0185,28808.0
2024-10-02 11:05:00,178.18,178.24,178.04,178.04,49970.0,176.0086,176.0678,175.8703,175.8703,49970.0
2024-10-02 11:10:00,178.06,178.13,177.94,177.99,13124.0,175.89,175.9592,175.7715,175.8209,13124.0
2024-10-02 11:15:00,178.0,178.24,178.0,178.21,19372.0,175.8308,176.0678,175.8308,176.0382,19372.0
2024-10-02 11:20:00,178.21,178.23,178.0,178.12,137328.0,176.0382,176.058,175.8308,175.9493,137328.0
2024-10-02 11:25:00,178.13,178.31,178.11,178.29,252412.0,175.9592,176.137,175.9394,176.1172,252412.0
2024-10-02 11:30:00,178.3,178.38,178.18,178.27,30657.0,176.1271,176.2061,176.0086,176.0975,30657.0
2024-10-02 11:35:00,178.26,178.3,178.21,178.3,35457.0,176.0876,176.1271,176.0382,176.1271,35457.0
2024-10-02 11:40:00,178.29,178.44,178.26,178.42,31753.0,176.1172,176.2654,176.0876,176.2457,31753.0
2024-10-02 11:45:00,178.45,178.45,178.33,178.35,10637.0,176.2753,176.2753,176.1567,176.1765,10637.0
2024-10-02 11:50:00,178.34,178.36,178.2,178.28,20253.0,176.1666,176.1864,176.0283,176.1074,20253.0
2024-10-02 11:55:00,178.3,178.31,178.24,178.27,10864.0,176.1271,176.137,176.0678,176.0975,10864.0
2024-10-02 12:00:00,178.24,178.29,178.21,178.23,219606.0,176.0678,176.1172,176.0382,176.058,219606.0
2024-10-02 12:05:00,178.23,178.31,178.22,178.26,37593.0,176.058,176.137,176.0481,176.0876,37593.0
2024-10-02 12:10:00,178.28,178.3,178.21,178.21,27490.0,176.1074,176.1271,176.0382,176.0382,27490.0
2024-10-02 12:15:00,178.21,178.21,178.06,178.08,14714.0,176.0382,176.0382,175.89,175.9098,14714.0
2024-10-02 12:20:00,178.09,178.19,178.02,178.18,40935.0,175.9197,176.0185,175.8505,176.0086,40935.0
2024-10-02 12:25:00,178.19,178.25,178.18,178.18,9856.0,176.0185,176.0777,176.0086,176.0086,9856.0
2024-10-02 12:30:00,178.18,178.18,178.01,178.01,15390.0,176.0086,176.0086,175.8406,175.8406,15390.0
2024-10-02 12:35:00,178.0,178.05,177.98,178.04,24226.0,175.8308,175.8802,175.811,175.8703,24226.0
2024-10-02 12:40:00,178.04,178.06,177.97,177.98,15774.0,175.8703,175.89,175.8011,175.811,15774.0
2024-10-02 12:45:00,177.95,178.03,177.92,177.95,12130.0,175.7814,175.8604,175.7517,175.7814,12130.0
2024-10-02 12:50:00,177.94,178.0,177.93,177.99,7664.0,175.7715,175.8308,175.7616,175.8209,7664.0
2024-10-02 12:55:00,177.98,177.98,177.83,177.84,13902.0,175.811,175.811,175.6628,175.6727,13902.0
2024-10-02 13:00:00,177.82,177.86,177.77,177.8,26267.0,175.653,175.6925,175.6036,175.6332,26267.0
2024-10-02 13:05:00,177.79,177.8,177.73,177.79,13488.0,175.6233,175.6332,175.5641,175.6233,13488.0
2024-10-02 13:10:00,177.8,177.83,177.74,177.78,25711.0,175.6332,175.6628,175.5739,175.6135,25711.0
2024-10-02 13:15:00,177.76,177.83,177.75,177.81,12692.0,175.5937,175.6628,175.5838,175.6431,12692.0
2024-10-02 13:20:00,177.82,177.87,177.79,177.81,15392.0,175.653,175.7024,175.6233,175.6431,15392.0
2024-10-02 13:25:00,177.8,177.99,177.79,177.88,29517.0,175.6332,175.8209,175.6233,175.7122,29517.0
2024-10-02 13:30:00,177.87,177.88,177.76,177.76,27063.0,175.7024,175.7122,175.5937,175.5937,27063.0
2024-10-02 13:35:00,177.75,177.89,177.73,177.86,12657.0,175.5838,175.7221,175.5641,175.6925,12657.0
2024-10-02 13:40:00,177.87,177.92,177.83,177.91,8259.0,175.7024,175.7517,175.6628,175.7419,8259.0
2024-10-02 13:45:00,177.89,178.05,177.89,178.03,34849.0,175.7221,175.8802,175.7221,175.8604,34849.0
2024-10-02 13:50:00,178.06,178.08,178.01,178.07,23110.0,175.89,175.9098,175.8406,175.8999,23110.0
2024-10-02 13:55:00,178.08,178.14,178.04,178.1,28386.0,175.9098,175.9691,175.8703,175.9296,28386.0
2024-10-02 14:00:00,178.1,178.16,178.05,178.06,29139.0,175.9296,175.9888,175.8802,175.89,29139.0
2024-10-02 14:05:00,178.06,178.07,178.02,178.05,39383.0,175.89,175.8999,175.8505,175.8802,39383.0
2024-10-02 14:10:00,178.04,178.08,178.02,178.05,34774.0,175.8703,175.9098,175.8505,175.8802,34774.0
2024-10-02 14:15:00,178.05,178.09,178.0,178.01,53961.0,175.8802,175.9197,175.8308,175.8406,53961.0
2024-10-02 14:20:00,177.99,177.99,177.87,177.88,21001.0,175.8209,175.8209,175.7024,175.7122,21001.0
2024-10-02 14:25:00,177.88,177.94,177.64,177.81,45183.0,175.7122,175.7715,175.4752,175.6431,45183.0
2024-10-02 14:30:00,177.81,177.91,177.76,177.91,15397.0,175.6431,175.7419,175.5937,175.7419,15397.0
2024-10-02 14:35:00,177.9,177.9,177.79,177.84,15609.0,175.732,175.732,175.6233,175.6727,15609.0
2024-10-02 14:40:00,177.85,177.96,177.85,177.96,34360.0,175.6826,175.7913,175.6826,175.7913,34360.0
2024-10-02 14:45:00,177.95,177.98,177.9,177.97,9521.0,175.7814,175.811,175.732,175.8011,9521.0
2024-10-02 14:50:00,177.99,178.0,177.93,177.94,9861.0,175.8209,175.8308,175.7616,175.7715,9861.0
2024-10-02 14:55:00,177.94,177.96,177.91,177.94,11440.0,175.7715,175.7913,175.7419,175.7715,11440.0
2024-10-02 15:00:00,177.93,178.03,177.92,178.03,21232.0,175.7616,175.8604,175.7517,175.8604,21232.0
2024-10-02 15:05:00,178.02,178.03,177.93,177.98,15285.0,175.8505,175.8604,175.7616,175.811,15285.0
2024-10-02 15:10:00,177.99,178.02,177.95,178.01,33048.0,175.8209,175.8505,175.7814,175.8406,33048.0
2024-10-02 15:15:00,178.01,178.02,177.94,177.98,26752.0,175.8406,175.8505,175.7715,175.811,26752.0
2024-10-02 15:20:00,177.98,178.0,177.87,177.91,19629.0,175.811,175.8308,175.7024,175.7419,19629.0
2024-10-02 15:25:00,177.9,177.97,177.89,177.95,22167.0,175.732,175.8011,175.7221,175.7814,22167.0
2024-10-02 15:30:00,177.95,177.95,177.78,177.81,20461.0,175.7814,175.7814,175.6135,175.6431,20461.0
2024-10-02 15:35:00,177.82,177.91,177.81,177.89,35608.0,175.653,175.7419,175.6431,175.7221,35608.0
2024-10-02 15:40:00,177.89,177.99,177.86,177.94,60663.0,175.7221,175.8209,175.6925,175.7715,60663.0
2024-10-02 15:45:00,177.93,178.03,177.92,178.0,44438.0,175.7616,175.8604,175.7517,175.8308,44438.0
2024-10-02 15:50:00,177.99,178.02,177.93,177.97,66716.0,175.8209,175.8505,175.7616,175.8011,66716.0
2024-10-02 15:55:00,177.97,178.11,177.96,178.0,178801.0,175.8011,175.9394,175.7913,175.8308,178801.0
2024-10-03 09:30:00,177.45,177.6,177.08,177.42,264747.0,175.2875,175.4356,174.922,175.2578,264747.0
2024-10-03 09:35:00,177.45,177.48,177.1,177.1,65373.0,175.2875,175.3171,174.9417,174.9417,65373.0
2024-10-03 09:40:00,177.08,177.14,176.92,176.92,48720.0,174.922,174.9812,174.7639,174.7639,48720.0
2024-10-03 09:45:00,176.88,176.95,176.64,176.72,95052.0,174.7244,174.7936,174.4873,174.5664,95052.0
2024-10-03 09:50:00,176.75,176.82,176.56,176.8,163410.0,174.596,174.6651,174.4083,174.6454,163410.0
2024-10-03 09:55:00,176.8,177.1,176.77,176.99,69570.0,174.6454,174.9417,174.6158,174.8331,69570.0
2024-10-03 10:00:00,176.99,177.46,176.93,177.43,361532.0,174.8331,175.2974,174.7738,175.2677,361532.0
2024-10-03 10:05:00,177.45,177.59,177.35,177.5,16243.0,175.2875,175.4258,175.1887,175.3369,16243.0
2024-10-03 10:10:00,177.53,177.69,176.99,177.17,118123.0,175.3665,175.5245,174.8331,175.0109,118123.0
2024-10-03 10:15:00,177.23,177.63,177.23,177.46,35748.0,175.0702,175.4653,175.0702,175.2974,35748.0
2024-10-03 10:20:00,177.43,177.52,176.91,177.02,86448.0,175.2677,175.3566,174.7541,174.8627,86448.0
2024-10-03 10:25:00,177.08,177.22,177.04,177.17,33676.0,174.922,175.0603,174.8825,175.0109,33676.0
2024-10-03 10:30:00,177.11,177.4,176.97,177.36,45751.0,174.9516,175.2381,174.8133,175.1986,45751.0
2024-10-03 10:35:00,177.35,177.4,177.2,177.28,74461.0,175.1887,175.2381,175.0405,175.1195,74461.0
2024-10-03 10:40:00,177.29,177.32,176.77,176.9,179321.0,175.1294,175.1591,174.6158,174.7442,179321.0
2024-10-03 10:45:00,176.88,177.27,176.85,177.09,62782.0,174.7244,175.1097,174.6948,174.9319,62782.0
2024-10-03 10:50:00,177.09,177.26,177.09,177.18,15996.0,174.9319,175.0998,174.9319,175.0208,15996.0
2024-10-03 10:55:00,177.22,177.26,176.86,176.86,24111.0,175.0603,175.0998,174.7047,174.7047,24111.0
2024-10-03 11:00:00,176.84,176.85,176.7,176.74,10544.0,174.6849,174.6948,174.5466,174.5861,10544.0
2024-10-03 11:05:00,176.77,177.04,176.77,176.99,41999.0,174.6158,174.8825,174.6158,174.8331,41999.0
2024-10-03 11:10:00,176.99,176.99,176.83,176.96,30407.0,174.8331,174.8331,174.675,174.8034,30407.0
2024-10-03 11:15:00,176.95,177.06,176.94,177.0,63924.0,174.7936,174.9022,174.7837,174.843,63924.0
2024-10-03 11:20:00,177.0,177.18,176.95,177.11,154931.0,174.843,175.0208,174.7936,174.9516,154931.0
2024-10-03 11:25:00,177.09,177.09,176.91,177.04,29379.0,174.9319,174.9319,174.7541,174.8825,29379.0
2024-10-03 11:30:00,177.04,177.24,177.03,177.2,38797.0,174.8825,175.08,174.8726,175.0405,38797.0
2024-10-03 11:35:00,177.16,177.25,177.16,177.18,19455.0,175.001,175.0899,175.001,175.0208,19455.0
2024-10-03 11:40:00,177.19,177.42,177.19,177.36,52555.0,175.0306,175.2578,175.0306,175.1986,52555.0
2024-10-03 11:45:00,177.37,177.41,177.31,177.32,4710.0,175.2084,175.248,175.1492,175.1591,4710.0
2024-10-03 11:50:00,177.33,177.47,177.33,177.39,13334.0,175.1689,175.3072,175.1689,175.2282,13334.0
2024-10-03 11:55:00,177.41,177.45,177.29,177.29,6958.0,175.248,175.2875,175.1294,175.1294,6958.0
2024-10-03 12:00:00,177.3,177.35,177.3,177.33,8157.0,175.1393,175.1887,175.1393,175.1689,8157.0
2024-10-03 12:05:00,177.32,177.47,177.32,177.41,19288.0,175.1591,175.3072,175.1591,175.248,19288.0
2024-10-03 12:10:00,177.43,177.54,177.42,177.51,144147.0,175.2677,175.3764,175.2578,175.3467,144147.0
2024-10-03 12:15:00,177.51,177.56,177.5,177.56,84896.0,175.3467,175.3961,175.3369,175.3961,84896.0
2024-10-03 12:20:00,177.55,177.6,177.49,177.56,41669.0,175.3863,175.4356,175.327,175.3961,41669.0
2024-10-03 12:25:00,177.55,177.57,177.43,177.44,19586.0,175.3863,175.406,175.2677,175.2776,19586.0
2024-10-03 12:30:00,177.41,177.44,177.33,177.39,151491.0,175.248,175.2776,175.1689,175.2282,151491.0
2024-10-03 12:35:00,177.4,177.41,177.28,177.3,30160.0,175.2381,175.248,175.1195,175.1393,30160.0
2024-10-03 12:40:00,177.27,177.3,177.05,177.14,200060.0,175.1097,175.1393,174.8923,174.9812,200060.0
2024-10-03 12:45:00,177.1,177.11,176.85,176.91,135213.0,174.9417,174.9516,174.6948,174.7541,135213.0
2024-10-03 12:50:00,176.9,176.91,176.76,176.83,61761.0,174.7442,174.7541,174.6059,174.675,61761.0
2024-10-03 12:55:00,176.83,177.09,176.82,176.94,21764.0,174.675,174.9319,174.6651,174.7837,21764.0
2024-10-03 13:00:00,176.93,176.93,176.73,176.78,23333.0,174.7738,174.7738,174.5762,174.6256,23333.0
2024-10-03 13:05:00,176.79,176.9,176.76,176.82,12599.0,174.6355,174.7442,174.6059,174.6651,12599.0
2024-10-03 13:10:00,176.8,176.88,176.77,176.81,15552.0,174.6454,174.7244,174.6158,174.6553,15552.0
2024-10-03 13:15:00,176.8,176.82,176.71,176.72,29365.0,174.6454,174.6651,174.5565,174.5664,29365.0
2024-10-03 13:20:00,176.73,177.0,176.73,176.94,43918.0,174.5762,174.843,174.5762,174.7837,43918.0
2024-10-03 13:25:00,176.91,177.13,176.81,176.81,50655.0,174.7541,174.9714,174.6553,174.6553,50655.0
2024-10-03 13:30:00,176.8,177.03,176.77,177.02,25784.0,174.6454,174.8726,174.6158,174.8627,25784.0
2024-10-03 13:35:00,177.02,177.04,176.86,176.87,49987.0,174.8627,174.8825,174.7047,174.7145,49987.0
2024-10-03 13:40:00,176.85,176.92,176.76,176.91,29587.0,174.6948,174.7639,174.6059,174.7541,29587.0
2024-10-03 13:45:00,176.93,177.03,176.91,176.93,13643.0,174.7738,174.8726,174.7541,174.7738,13643.0
2024-10-03 13:50:00,176.91,176.97,176.87,176.9,7205.0,174.7541,174.8133,174.7145,174.7442,7205.0
2024-10-03 13:55:00,176.95,176.97,176.89,176.95,19716.0,174.7936,174.8133,174.7343,174.7936,19716.0
2024-10-03 14:00:00,176.96,176.96,176.86,176.9,16983.0,174.8034,174.8034,174.7047,174.7442,16983.0
2024-10-03 14:05:00,176.91,177.05,176.91,176.98,17479.0,174.7541,174.8923,174.7541,174.8232,17479.0
2024-10-03 14:10:00,177.0,177.07,176.98,177.03,7865.0,174.843,174.9121,174.8232,174.8726,7865.0
2024-10-03 14:15:00,177.04,177.13,177.01,177.12,17958.0,174.8825,174.9714,174.8528,174.9615,17958.0
2024-10-03 14:20:00,177.14,177.15,176.91,177.07,34546.0,174.9812,174.9911,174.7541,174.9121,34546.0
2024-10-03 14:25:00,177.08,177.14,177.03,177.08,10714.0,174.922,174.9812,174.8726,174.922,10714.0
2024-10-03 14:30:00,177.05,177.06,176.99,177.06,12586.0,174.8923,174.9022,174.8331,174.9022,12586.0
2024-10-03 14:35:00,177.06,177.09,177.03,177.06,77767.0,174.9022,174.9319,174.8726,174.9022,77767.0
2024-10-03 14:40:00,177.09,177.12,177.06,177.08,11950.0,174.9319,174.9615,174.9022,174.922,11950.0
2024-10-03 14:45:00,177.08,177.08,177.0,177.0,17784.0,174.922,174.922,174.843,174.843,17784.0
2024-10-03 14:50:00,177.0,177.11,177.0,177.07,18106.0,174.843,174.9516,174.843,174.9121,18106.0
2024-10-03 14:55:00,177.08,177.1,176.97,176.98,21317.0,174.922,174.9417,174.8133,174.8232,21317.0
2024-10-03 15:00:00,176.97,176.98,176.87,176.92,15593.0,174.8133,174.8232,174.7145,174.7639,15593.0
2024-10-03 15:05:00,176.91,176.92,176.81,176.88,22143.0,174.7541,174.7639,174.6553,174.7244,22143.0
2024-10-03 15:10:00,176.89,176.89,176.78,176.87,25273.0,174.7343,174.7343,174.6256,174.7145,25273.0
2024-10-03 15:15:00,176.86,176.93,176.84,176.92,19860.0,174.7047,174.7738,174.6849,174.7639,19860.0
2024-10-03 15:20:00,176.92,177.02,176.91,177.0,25769.0,174.7639,174.8627,174.7541,174.843,25769.0
2024-10-03 15:25:00,177.0,177.02,176.94,176.98,51106.0,174.843,174.8627,174.7837,174.8232,51106.0
2024-10-03 15:30:00,176.98,177.02,176.94,176.99,26474.0,174.8232,174.8627,174.7837,174.8331,26474.0
2024-10-03 15:35:00,176.98,177.01,176.94,176.99,63805.0,174.8232,174.8528,174.7837,174.8331,63805.0
2024-10-03 15:40:00,176.99,176.99,176.85,176.87,104537.0,174.8331,174.8331,174.6948,174.7145,104537.0
2024-10-03 15:45:00,176.87,177.06,176.86,177.03,105361.0,174.7145,174.9022,174.7047,174.8726,105361.0
2024-10-03 15:50:00,177.03,177.09,176.92,177.09,190238.0,174.8726,174.9319,174.7639,174.9319,190238.0
2024-10-03 15:55:00,177.09,177.31,177.08,177.21,252431.0,174.9319,175.1492,174.922,175.0504,252431.0
2024-10-04 09:30:00,178.67,178.67,178.1,178.45,480379.0,176.4926,176.4926,175.9296,176.2753,480379.0
2024-10-04 09:35:00,178.5,178.68,178.08,178.4,170081.0,176.3247,176.5025,175.9098,176.2259,170081.0
2024-10-04 09:40:00,178.39,178.67,178.38,178.54,54519.0,176.216,176.4926,176.2061,176.3642,54519.0
2024-10-04 09:45:00,178.56,178.62,178.45,178.47,125062.0,176.3839,176.4432,176.2753,176.295,125062.0
2024-10-04 09:50:00,178.46,178.52,178.26,178.28,36066.0,176.2852,176.3444,176.0876,176.1074,36066.0
2024-10-04 09:55:00,178.29,178.35,177.91,178.1,36979.0,176.1172,176.1765,175.7419,175.9296,36979.0
2024-10-04 10:00:00,178.08,178.27,178.03,178.21,37420.0,175.9098,176.0975,175.8604,176.0382,37420.0
2024-10-04 10:05:00,178.24,178.53,177.89,178.0,130854.0,176.0678,176.3543,175.7221,175.8308,130854.0
2024-10-04 10:10:00,177.95,178.22,177.87,178.16,47848.0,175.7814,176.0481,175.7024,175.9888,47848.0
2024-10-04 10:15:00,178.12,178.54,178.11,178.34,54867.0,175.9493,176.3642,175.9394,176.1666,54867.0
2024-10-04 10:20:00,178.3,178.34,177.84,177.93,46007.0,176.1271,176.1666,175.6727,175.7616,46007.0
2024-10-04 10:25:00,177.93,178.02,177.63,177.77,25191.0,175.7616,175.8505,175.4653,175.6036,25191.0
2024-10-04 10:30:00,177.72,177.96,177.45,177.65,165787.0,175.5542,175.7913,175.2875,175.485,165787.0
2024-10-04 10:35:00,177.61,177.68,177.31,177.32,27170.0,175.4455,175.5147,175.1492,175.1591,27170.0
2024-10-04 10:40:00,177.32,177.65,177.32,177.63,61702.0,175.1591,175.485,175.1591,175.4653,61702.0
2024-10-04 10:45:00,177.63,177.69,177.5,177.65,97444.0,175.4653,175.5245,175.3369,175.485,97444.0
2024-10-04 10:50:00,177.65,177.88,177.64,177.8,53433.0,175.485,175.7122,175.4752,175.6332,53433.0
2024-10-04 10:55:00,177.8,177.93,177.77,177.92,13239.0,175.6332,175.7616,175.6036,175.7517,13239.0
2024-10-04 11:00:00,177.92,178.01,177.92,177.94,64030.0,175.7517,175.8406,175.7517,175.7715,64030.0
2024-10-04 11:05:00,177.97,178.08,177.95,177.99,30249.0,175.8011,175.9098,175.7814,175.8209,30249.0
2024-10-04 11:10:00,178.02,178.07,177.83,177.83,25628.0,175.8505,175.8999,175.6628,175.6628,25628.0
2024-10-04 11:15:00,177.8,177.91,177.75,177.79,33569.0,175.6332,175.7419,175.5838,175.6233,33569.0
2024-10-04 11:20:00,177.78,177.78,177.36,177.49,39042.0,175.6135,175.6135,175.1986,175.327,39042.0
2024-10-04 11:25:00,177.49,177.51,177.33,177.49,45384.0,175.327,175.3467,175.1689,175.327,45384.0
2024-10-04 11:30:00,177.49,177.57,177.37,177.55,24943.0,175.327,175.406,175.2084,175.3863,24943.0
2024-10-04 11:35:00,177.54,177.68,177.53,177.68,27639.0,175.3764,175.5147,175.3665,175.5147,27639.0
2024-10-04 11:40:00,177.69,177.81,177.65,177.69,29746.0,175.5245,175.6431,175.485,175.5245,29746.0
2024-10-04 11:45:00,177.67,177.75,177.62,177.69,71323.0,175.5048,175.5838,175.4554,175.5245,71323.0
2024-10-04 11:50:00,177.68,177.9,177.67,177.87,26403.0,175.5147,175.732,175.5048,175.7024,26403.0
2024-10-04 11:55:00,177.87,178.0,177.86,177.93,103698.0,175.7024,175.8308,175.6925,175.7616,103698.0
2024-10-04 12:00:00,177.93,178.02,177.93,177.97,18379.0,175.7616,175.8505,175.7616,175.8011,18379.0
2024-10-04 12:05:00,177.97,178.03,177.78,177.79,49645.0,175.8011,175.8604,175.6135,175.6233,49645.0
2024-10-04 12:10:00,177.79,177.92,177.78,177.87,110696.0,175.6233,175.7517,175.6135,175.7024,110696.0
2024-10-04 12:15:00,177.86,177.98,177.83,177.93,42881.0,175.6925,175.811,175.6628,175.7616,42881.0
2024-10-04 12:20:00,177.92,177.96,177.76,177.78,41605.0,175.7517,175.7913,175.5937,175.6135,41605.0
2024-10-04 12:25:00,177.76,177.76,177.67,177.71,21634.0,175.5937,175.5937,175.5048,175.5443,21634.0
2024-10-04 12:30:00,177.71,177.81,177.62,177.75,28697.0,175.5443,175.6431,175.4554,175.5838,28697.0
2024-10-04 12:35:00,177.78,178.2,177.77,178.13,19221.0,175.6135,176.0283,175.6036,175.9592,19221.0
2024-10-04 12:40:00,178.12,178.18,178.03,178.15,24313.0,175.9493,176.0086,175.8604,175.9789,24313.0
2024-10-04 12:45:00,178.14,178.22,178.11,178.12,68377.0,175.9691,176.0481,175.9394,175.9493,68377.0
2024-10-04 12:50:00,178.14,178.17,177.98,178.09,32652.0,175.9691,175.9987,175.811,175.9197,32652.0
2024-10-04 12:55:00,178.08,178.16,178.05,178.1,19866.0,175.9098,175.9888,175.8802,175.9296,19866.0
2024-10-04 13:00:00,178.1,178.16,178.07,178.13,152959.0,175.9296,175.9888,175.8999,175.9592,152959.0
2024-10-04 13:05:00,178.08,178.16,178.04,178.04,22910.0,175.9098,175.9888,175.8703,175.8703,22910.0
2024-10-04 13:10:00,178.05,178.17,178.04,178.16,16317.0,175.8802,175.9987,175.8703,175.9888,16317.0
2024-10-04 13:15:00,178.16,178.23,178.14,178.22,35184.0,175.9888,176.058,175.9691,176.0481,35184.0
2024-10-04 13:20:00,178.22,178.26,178.17,178.19,70146.0,176.0481,176.0876,175.9987,176.0185,70146.0
2024-10-04 13:25:00,178.2,178.21,178.05,178.07,27800.0,176.0283,176.0382,175.8802,175.8999,27800.0
2024-10-04 13:30:00,178.07,178.13,177.99,178.0,22823.0,175.8999,175.9592,175.8209,175.8308,22823.0
2024-10-04 13:35:00,178.0,178.02,177.64,177.88,61958.0,175.8308,175.8505,175.4752,175.7122,61958.0
2024-10-04 13:40:00,177.89,178.18,177.89,178.16,29411.0,175.7221,176.0086,175.7221,175.9888,29411.0
2024-10-04 13:45:00,178.15,178.15,177.99,178.03,31214.0,175.9789,175.9789,175.8209,175.8604,31214.0
2024-10-04 13:50:00,178.01,178.04,177.84,177.87,31457.0,175.8406,175.8703,175.6727,175.7024,31457.0
2024-10-04 13:55:00,177.9,177.91,177.77,177.79,17907.0,175.732,175.7419,175.6036,175.6233,17907.0
2024-10-04 14:00:00,177.79,177.85,177.73,177.76,48161.0,175.6233,175.6826,175.5641,175.5937,48161.0
2024-10-04 14:05:00,177.76,177.86,177.73,177.81,20087.0,175.5937,175.6925,175.5641,175.6431,20087.0
2024-10-04 14:10:00,177.79,177.82,177.72,177.74,36389.0,175.6233,175.653,175.5542,175.5739,36389.0
2024-10-04 14:15:00,177.73,177.82,177.66,177.82,26850.0,175.5641,175.653,175.4949,175.653,26850.0
2024-10-04 14:20:00,177.83,177.91,177.82,177.88,126465.0,175.6628,175.7419,175.653,175.7122,126465.0
2024-10-04 14:25:00,177.89,177.94,177.85,177.9,100145.0,175.7221,175.7715,175.6826,175.732,100145.0
2024-10-04 14:30:00,177.88,177.93,177.8,177.93,29652.0,175.7122,175.7616,175.6332,175.7616,29652.0
2024-10-04 14:35:00,177.92,177.95,177.89,177.93,23068.0,175.7517,175.7814,175.7221,175.7616,23068.0
2024-10-04 14:40:00,177.93,178.0,177.9,177.93,22983.0,175.7616,175.8308,175.732,175.7616,22983.0
2024-10-04 14:45:00,177.94,178.02,177.92,178.01,20665.0,175.7715,175.8505,175.7517,175.8406,20665.0
2024-10-04 14:50:00,178.03,178.15,178.01,178.05,22875.0,175.8604,175.9789,175.8406,175.8802,22875.0
2024-10-04 14:55:00,178.06,178.12,178.04,178.1,35838.0,175.89,175.9493,175.8703,175.9296,35838.0
2024-10-04 15:00:00,178.08,178.08,177.98,178.02,38786.0,175.9098,175.9098,175.811,175.8505,38786.0
2024-10-04 15:05:00,178.02,178.09,178.02,178.08,67873.0,175.8505,175.9197,175.8505,175.9098,67873.0
2024-10-04 15:10:00,178.08,178.14,178.07,178.11,34823.0,175.9098,175.9691,175.8999,175.9394,34823.0
2024-10-04 15:15:00,178.1,178.16,178.06,178.16,141427.0,175.9296,175.9888,175.89,175.9888,141427.0
2024-10-04 15:20:00,178.16,178.34,178.15,178.31,81446.0,175.9888,176.1666,175.9789,176.137,81446.0
2024-10-04 15:25:00,178.31,178.36,178.24,178.32,20649.0,176.137,176.1864,176.0678,176.1469,20649.0
2024-10-04 15:30:00,178.31,178.48,178.24,178.44,35950.0,176.137,176.3049,176.0678,176.2654,35950.0
2024-10-04 15:35:00,178.44,178.47,178.34,178.44,32237.0,176.2654,176.295,176.1666,176.2654,32237.0
2024-10-04 15:40:00,178.46,178.54,178.44,178.54,53017.0,176.2852,176.3642,176.2654,176.3642,53017.0
2024-10-04 15:45:00,178.53,178.53,178.34,178.43,100308.0,176.3543,176.3543,176.1666,176.2555,100308.0
2024-10-04 15:50:00,178.43,178.53,178.38,178.5,87506.0,176.2555,176.3543,176.2061,176.3247,87506.0
2024-10-04 15:55:00,178.48,178.63,178.45,178.54,141435.0,176.3049,176.4531,176.2753,176.3642,141435.0
2024-10-07 09:30:00,178.02,178.02,177.48,177.55,148951.0,175.8505,175.8505,175.3171,175.3863,148951.0
2024-10-07 09:35:00,177.55,177.85,177.55,177.7,102830.0,175.3863,175.6826,175.3863,175.5344,102830.0
2024-10-07 09:40:00,177.68,177.95,177.66,177.82,48274.0,175.5147,175.7814,175.4949,175.653,48274.0
2024-10-07 09:45:00,177.82,177.94,177.7,177.74,44530.0,175.653,175.7715,175.5344,175.5739,44530.0
2024-10-07 09:50:00,177.75,177.84,177.64,177.83,46913.0,175.5838,175.6727,175.4752,175.6628,46913.0
2024-10-07 09:55:00,177.82,177.92,177.67,177.67,37749.0,175.653,175.7517,175.5048,175.5048,37749.0
2024-10-07 10:00:00,177.68,177.87,177.63,177.8,32492.0,175.5147,175.7024,175.4653,175.6332,32492.0
2024-10-07 10:05:00,177.78,177.92,177.77,177.83,24582.0,175.6135,175.7517,175.6036,175.6628,24582.0
2024-10-07 10:10:00,177.84,177.97,177.79,177.92,16165.0,175.6727,175.8011,175.6233,175.7517,16165.0
2024-10-07 10:15:00,177.92,178.0,177.81,177.9,12766.0,175.7517,175.8308,175.6431,175.732,12766.0
2024-10-07 10:20:00,177.87,177.87,177.77,177.82,12477.0,175.7024,175.7024,175.6036,175.653,12477.0
2024-10-07 10:25:00,177.8,177.8,177.65,177.68,14428.0,175.6332,175.6332,175.485,175.5147,14428.0
2024-10-07 10:30:00,177.67,177.71,177.58,177.69,40053.0,175.5048,175.5443,175.4159,175.5245,40053.0
2024-10-07 10:35:00,177.72,177.75,177.59,177.59,33860.0,175.5542,175.5838,175.4258,175.4258,33860.0
2024-10-07 10:40:00,177.62,177.65,177.51,177.55,14668.0,175.4554,175.485,175.3467,175.3863,14668.0
2024-10-07 10:45:00,177.56,177.61,177.55,177.57,18974.0,175.3961,175.4455,175.3863,175.406,18974.0
2024-10-07 10:50:00,177.58,177.75,177.58,177.64,43685.0,175.4159,175.5838,175.4159,175.4752,43685.0
2024-10-07 10:55:00,177.65,177.65,177.52,177.54,103081.0,175.485,175.485,175.3566,175.3764,103081.0
2024-10-07 11:00:00,177.53,177.53,177.41,177.5,107285.0,175.3665,175.3665,175.248,175.3369,107285.0
2024-10-07 11:05:00,177.55,177.67,177.45,177.63,19295.0,175.3863,175.5048,175.2875,175.4653,19295.0
2024-10-07 11:10:00,177.62,177.69,177.62,177.69,25697.0,175.4554,175.5245,175.4554,175.5245,25697.0
2024-10-07 11:15:00,177.65,177.77,177.63,177.76,12125.0,175.485,175.6036,175.4653,175.5937,12125.0
2024-10-07 11:20:00,177.75,177.8,177.73,177.79,10486.0,175.5838,175.6332,175.5641,175.6233,10486.0
2024-10-07 11:25:00,177.78,177.82,177.67,177.71,13210.0,175.6135,175.653,175.5048,175.5443,13210.0
2024-10-07 11:30:00,177.73,177.73,177.61,177.67,15993.0,175.5641,175.5641,175.4455,175.5048,15993.0
2024-10-07 11:35:00,177.67,177.67,177.6,177.63,7131.0,175.5048,175.5048,175.4356,175.4653,7131.0
2024-10-07 11:40:00,177.66,177.71,177.55,177.55,20504.0,175.4949,175.5443,175.3863,175.3863,20504.0
2024-10-07 11:45:00,177.56,177.6,177.53,177.55,15792.0,175.3961,175.4356,175.3665,175.3863,15792.0
2024-10-07 11:50:00,177.55,177.57,177.41,177.43,45060.0,175.3863,175.406,175.248,175.2677,45060.0
2024-10-07 11:55:00,177.42,177.48,177.41,177.46,11095.0,175.2578,175.3171,175.248,175.2974,11095.0
2024-10-07 12:00:00,177.46,177.48,177.42,177.44,21823.0,175.2974,175.3171,175.2578,175.2776,21823.0
2024-10-07 12:05:00,177.45,177.49,177.37,177.39,21247.0,175.2875,175.327,175.2084,175.2282,21247.0
2024-10-07 12:10:00,177.37,177.43,177.24,177.41,14560.0,175.2084,175.2677,175.08,175.248,14560.0
2024-10-07 12:15:00,177.4,177.47,177.37,177.42,56464.0,175.2381,175.3072,175.2084,175.2578,56464.0
2024-10-07 12:20:00,177.42,177.49,177.4,177.49,11168.0,175.2578,175.327,175.2381,175.327,11168.0
2024-10-07 12:25:00,177.47,177.53,177.47,177.5,15871.0,175.3072,175.3665,175.3072,175.3369,15871.0
2024-10-07 12:30:00,177.5,177.51,177.41,177.43,33682.0,175.3369,175.3467,175.248,175.2677,33682.0
2024-10-07 12:35:00,177.42,177.49,177.4,177.41,35618.0,175.2578,175.327,175.2381,175.248,35618.0
2024-10-07 12:40:00,177.41,177.43,177.33,177.37,35087.0,175.248,175.2677,175.1689,175.2084,35087.0
2024-10-07 12:45:00,177.37,177.43,177.34,177.43,50419.0,175.2084,175.2677,175.1788,175.2677,50419.0
2024-10-07 12:50:00,177.42,177.53,177.4,177.49,39892.0,175.2578,175.3665,175.2381,175.327,39892.0
2024-10-07 12:55:00,177.49,177.51,177.43,177.5,30461.0,175.327,175.3467,175.2677,175.3369,30461.0
2024-10-07 13:00:00,177.5,177.52,177.46,177.47,40602.0,175.3369,175.3566,175.2974,175.3072,40602.0
2024-10-07 13:05:00,177.47,177.49,177.36,177.4,47082.0,175.3072,175.327,175.1986,175.2381,47082.0
2024-10-07 13:10:00,177.41,177.52,177.41,177.49,50481.0,175.248,175.3566,175.248,175.327,50481.0
2024-10-07 13:15:00,177.49,177.56,177.48,177.53,31231.0,175.327,175.3961,175.3171,175.3665,31231.0
2024-10-07 13:20:00,177.54,177.57,177.42,177.46,32919.0,175.3764,175.406,175.2578,175.2974,32919.0
2024-10-07 13:25:00,177.47,177.54,177.41,177.42,27801.0,175.3072,175.3764,175.248,175.2578,27801.0
2024-10-07 13:30:00,177.41,177.41,177.32,177.37,42800.0,175.248,175.248,175.1591,175.2084,42800.0
2024-10-07 13:35:00,177.37,177.4,177.31,177.32,36247.0,175.2084,175.2381,175.1492,175.1591,36247.0
2024-10-07 13:40:00,177.33,177.33,177.27,177.27,35198.0,175.1689,175.1689,175.1097,175.1097,35198.0
2024-10-07 13:45:00,177.28,177.32,177.24,177.24,61103.0,175.1195,175.1591,175.08,175.08,61103.0
2024-10-07 13:50:00,177.24,177.26,177.13,177.22,28667.0,175.08,175.0998,174.9714,175.0603,28667.0
2024-10-07 13:55:00,177.21,177.26,177.16,177.25,31194.0,175.0504,175.0998,175.001,175.0899,31194.0
2024-10-07 14:00:00,177.22,177.24,177.04,177.04,51798.0,175.0603,175.08,174.8825,174.8825,51798.0
2024-10-07 14:05:00,177.06,177.14,177.06,177.13,33798.0,174.9022,174.9812,174.9022,174.9714,33798.0
2024-10-07 14:10:00,177.13,177.27,177.13,177.2,43380.0,174.9714,175.1097,174.9714,175.0405,43380.0
2024-10-07 14:15:00,177.19,177.22,177.07,177.1,50863.0,175.0306,175.0603,174.9121,174.9417,50863.0
2024-10-07 14:20:00,177.1,177.14,177.07,177.08,33549.0,174.9417,174.9812,174.9121,174.922,33549.0
2024-10-07 14:25:00,177.1,177.16,177.08,177.09,38918.0,174.9417,175.001,174.922,174.9319,38918.0
2024-10-07 14:30:00,177.09,177.09,176.6,176.92,104483.0,174.9319,174.9319,174.4478,174.7639,104483.0
2024-10-07 14:35:00,176.91,176.91,176.75,176.86,64523.0,174.7541,174.7541,174.596,174.7047,64523.0
2024-10-07 14:40:00,176.86,176.98,176.81,176.81,66978.0,174.7047,174.8232,174.6553,174.6553,66978.0
2024-10-07 14:45:00,176.8,176.82,176.41,176.52,62634.0,174.6454,174.6651,174.2601,174.3688,62634.0
2024-10-07 14:50:00,176.5,176.66,176.48,176.59,59677.0,174.349,174.5071,174.3293,174.438,59677.0
2024-10-07 14:55:00,176.6,176.67,176.51,176.56,44930.0,174.4478,174.517,174.3589,174.4083,44930.0
2024-10-07 15:00:00,176.56,176.68,176.53,176.66,75911.0,174.4083,174.5269,174.3787,174.5071,75911.0
2024-10-07 15:05:00,176.65,176.91,176.64,176.87,62884.0,174.4972,174.7541,174.4873,174.7145,62884.0
2024-10-07 15:10:00,176.87,176.89,176.76,176.83,43798.0,174.7145,174.7343,174.6059,174.675,43798.0
2024-10-07 15:15:00,176.83,176.93,176.82,176.9,51486.0,174.675,174.7738,174.6651,174.7442,51486.0
2024-10-07 15:20:00,176.9,176.98,176.87,176.94,71995.0,174.7442,174.8232,174.7145,174.7837,71995.0
2024-10-07 15:25:00,176.96,177.0,176.92,176.96,54749.0,174.8034,174.843,174.7639,174.8034,54749.0
2024-10-07 15:30:00,176.96,176.99,176.8,176.85,72989.0,174.8034,174.8331,174.6454,174.6948,72989.0
2024-10-07 15:35:00,176.85,176.9,176.71,176.9,109104.0,174.6948,174.7442,174.5565,174.7442,109104.0
2024-10-07 15:40:00,176.89,176.92,176.78,176.9,94307.0,174.7343,174.7639,174.6256,174.7442,94307.0
2024-10-07 15:45:00,176.9,177.01,176.87,177.01,51567.0,174.7442,174.8528,174.7145,174.8528,51567.0
2024-10-07 15:50:00,177.02,177.35,177.01,177.24,72274.0,174.8627,175.1887,174.8528,175.08,72274.0
2024-10-07 15:55:00,177.25,177.27,177.04,177.15,151695.0,175.0899,175.1097,174.8825,174.9911,151695.0
2024-10-08 09:30:00,177.37,177.59,176.87,177.0,160748.0,175.2084,175.4258,174.7145,174.843,160748.0
2024-10-08 09:35:00,177.01,177.02,176.85,176.97,45323.0,174.8528,174.8627,174.6948,174.8133,45323.0
2024-10-08 09:40:00,176.9,177.09,176.84,177.0,76837.0,174.7442,174.9319,174.6849,174.843,76837.0
2024-10-08 09:45:00,177.0,177.06,176.86,177.01,19930.0,174.843,174.9022,174.7047,174.8528,19930.0
2024-10-08 09:50:00,176.99,177.04,176.74,177.04,40940.0,174.8331,174.8825,174.5861,174.8825,40940.0
2024-10-08 09:55:00,176.97,177.12,176.96,177.04,68792.0,174.8133,174.9615,174.8034,174.8825,68792.0
2024-10-08 10:00:00,177.03,177.18,176.93,177.17,54219.0,174.8726,175.0208,174.7738,175.0109,54219.0
2024-10-08 10:05:00,177.18,177.23,177.05,177.11,102525.0,175.0208,175.0702,174.8923,174.9516,102525.0
2024-10-08 10:10:00,177.1,177.1,176.84,176.89,26530.0,174.9417,174.9417,174.6849,174.7343,26530.0
2024-10-08 10:15:00,176.89,176.99,176.85,176.99,39247.0,174.7343,174.8331,174.6948,174.8331,39247.0
2024-10-08 10:20:00,176.95,177.03,176.93,176.96,8773.0,174.7936,174.8726,174.7738,174.8034,8773.0
2024-10-08 10:25:00,176.97,177.08,176.96,177.0,11644.0,174.8133,174.922,174.8034,174.843,11644.0
2024-10-08 10:30:00,176.99,177.06,176.97,176.97,13332.0,174.8331,174.9022,174.8133,174.8133,13332.0
2024-10-08 10:35:00,176.97,176.99,176.89,176.98,37987.0,174.8133,174.8331,174.7343,174.8232,37987.0
2024-10-08 10:40:00,176.99,177.53,176.94,177.25,243832.0,174.8331,175.3665,174.7837,175.0899,243832.0
2024-10-08 10:45:00,177.28,177.4,177.22,177.27,48714.0,175.1195,175.2381,175.0603,175.1097,48714.0
2024-10-08 10:50:00,177.27,177.36,177.19,177.24,20268.0,175.1097,175.1986,175.0306,175.08,20268.0
2024-10-08 10:55:00,177.25,177.32,177.24,177.25,23951.0,175.0899,175.1591,175.08,175.0899,23951.0
2024-10-08 11:00:00,177.27,177.36,177.25,177.36,23626.0,175.1097,175.1986,175.0899,175.1986,23626.0
2024-10-08 11:05:00,177.35,177.4,177.34,177.38,126609.0,175.1887,175.2381,175.1788,175.2183,126609.0
2024-10-08 11:10:00,177.36,177.37,177.3,177.35,7694.0,175.1986,175.2084,175.1393,175.1887,7694.0
2024-10-08 11:15:00,177.31,177.41,177.29,177.35,6575.0,175.1492,175.248,175.1294,175.1887,6575.0
2024-10-08 11:20:00,177.34,177.41,177.29,177.33,33442.0,175.1788,175.248,175.1294,175.1689,33442.0
2024-10-08 11:25:00,177.36,177.44,177.34,177.41,47507.0,175.1986,175.2776,175.1788,175.248,47507.0
2024-10-08 11:30:00,177.41,177.49,177.38,177.38,19547.0,175.248,175.327,175.2183,175.2183,19547.0
2024-10-08 11:35:00,177.38,177.48,177.35,177.43,13340.0,175.2183,175.3171,175.1887,175.2677,13340.0
2024-10-08 11:40:00,177.44,177.48,177.44,177.46,12009.0,175.2776,175.3171,175.2776,175.2974,12009.0
2024-10-08 11:45:00,177.46,177.51,177.4,177.42,11892.0,175.2974,175.3467,175.2381,175.2578,11892.0
2024-10-08 11:50:00,177.44,177.55,177.43,177.53,105068.0,175.2776,175.3863,175.2677,175.3665,105068.0
2024-10-08 11:55:00,177.53,177.56,177.48,177.55,33212.0,175.3665,175.3961,175.3171,175.3863,33212.0
2024-10-08 12:00:00,177.53,177.6,177.45,177.52,84656.0,175.3665,175.4356,175.2875,175.3566,84656.0
2024-10-08 12:05:00,177.53,177.62,177.51,177.57,33377.0,175.3665,175.4554,175.3467,175.406,33377.0
2024-10-08 12:10:00,177.59,177.66,177.53,177.54,12404.0,175.4258,175.4949,175.3665,175.3764,12404.0
2024-10-08 12:15:00,177.53,177.54,177.48,177.52,21245.0,175.3665,175.3764,175.3171,175.3566,21245.0
2024-10-08 12:20:00,177.52,177.56,177.51,177.52,3699.0,175.3566,175.3961,175.3467,175.3566,3699.0
2024-10-08 12:25:00,177.53,177.63,177.52,177.6,4329.0,175.3665,175.4653,175.3566,175.4356,4329.0
2024-10-08 12:30:00,177.61,177.61,177.56,177.56,5260.0,175.4455,175.4455,175.3961,175.3961,5260.0
2024-10-08 12:35:00,177.6,177.69,177.58,177.69,23938.0,175.4356,175.5245,175.4159,175.5245,23938.0
2024-10-08 12:40:00,177.7,177.74,177.67,177.7,11437.0,175.5344,175.5739,175.5048,175.5344,11437.0
2024-10-08 12:45:00,177.72,177.72,177.58,177.61,156914.0,175.5542,175.5542,175.4159,175.4455,156914.0
2024-10-08 12:50:00,177.6,177.63,177.56,177.63,23401.0,175.4356,175.4653,175.3961,175.4653,23401.0
2024-10-08 12:55:00,177.6,177.6,177.55,177.56,11015.0,175.4356,175.4356,175.3863,175.3961,11015.0
2024-10-08 13:00:00,177.55,177.57,177.47,177.47,20368.0,175.3863,175.406,175.3072,175.3072,20368.0
2024-10-08 13:05:00,177.46,177.48,177.2,177.26,34423.0,175.2974,175.3171,175.0405,175.0998,34423.0
2024-10-08 13:10:00,177.24,177.32,177.2,177.32,20944.0,175.08,175.1591,175.0405,175.1591,20944.0
2024-10-08 13:15:00,177.3,177.3,177.19,177.26,6797.0,175.1393,175.1393,175.0306,175.0998,6797.0
2024-10-08 13:20:00,177.26,177.35,177.26,177.34,10136.0,175.0998,175.1887,175.0998,175.1788,10136.0
2024-10-08 13:25:00,177.34,177.39,177.31,177.31,8853.0,175.1788,175.2282,175.1492,175.1492,8853.0
2024-10-08 13:30:00,177.3,177.34,177.28,177.33,6086.0,175.1393,175.1788,175.1195,175.1689,6086.0
2024-10-08 13:35:00,177.32,177.37,177.3,177.3,8804.0,175.1591,175.2084,175.1393,175.1393,8804.0
2024-10-08 13:40:00,177.3,177.4,177.29,177.39,9067.0,175.1393,175.2381,175.1294,175.2282,9067.0
2024-10-08 13:45:00,177.39,177.4,177.33,177.34,11104.0,175.2282,175.2381,175.1689,175.1788,11104.0
2024-10-08 13:50:00,177.32,177.41,177.3,177.38,17862.0,175.1591,175.248,175.1393,175.2183,17862.0
2024-10-08 13:55:00,177.37,177.46,177.36,177.46,11938.0,175.2084,175.2974,175.1986,175.2974,11938.0
2024-10-08 14:00:00,177.46,177.51,177.44,177.47,6539.0,175.2974,175.3467,175.2776,175.3072,6539.0
2024-10-08 14:05:00,177.49,177.54,177.48,177.49,9363.0,175.327,175.3764,175.3171,175.327,9363.0
2024-10-08 14:10:00,177.5,177.54,177.49,177.51,27607.0,175.3369,175.3764,175.327,175.3467,27607.0
2024-10-08 14:15:00,177.51,177.55,177.49,177.55,5691.0,175.3467,175.3863,175.327,175.3863,5691.0
2024-10-08 14:20:00,177.53,177.55,177.49,177.53,7952.0,175.3665,175.3863,175.327,175.3665,7952.0
2024-10-08 14:25:00,177.52,177.53,177.46,177.47,11275.0,175.3566,175.3665,175.2974,175.3072,11275.0
2024-10-08 14:30:00,177.47,177.54,177.46,177.54,4237.0,175.3072,175.3764,175.2974,175.3764,4237.0
2024-10-08 14:35:00,177.55,177.7,177.54,177.65,18162.0,175.3863,175.5344,175.3764,175.485,18162.0
2024-10-08 14:40:00,177.65,177.67,177.6,177.64,9779.0,175.485,175.5048,175.4356,175.4752,9779.0
2024-10-08 14:45:00,177.62,177.64,177.59,177.63,7915.0,175.4554,175.4752,175.4258,175.4653,7915.0
2024-10-08 14:50:00,177.65,177.72,177.64,177.66,5764.0,175.485,175.5542,175.4752,175.4949,5764.0
2024-10-08 14:55:00,177.65,177.72,177.64,177.68,20444.0,175.485,175.5542,175.4752,175.5147,20444.0
2024-10-08 15:00:00,177.66,177.66,177.56,177.58,38699.0,175.4949,175.4949,175.3961,175.4159,38699.0
2024-10-08 15:05:00,177.58,177.6,177.5,177.53,24087.0,175.4159,175.4356,175.3369,175.3665,24087.0
2024-10-08 15:10:00,177.53,177.6,177.52,177.58,143310.0,175.3665,175.4356,175.3566,175.4159,143310.0
2024-10-08 15:15:00,177.59,177.65,177.57,177.65,10094.0,175.4258,175.485,175.406,175.485,10094.0
2024-10-08 15:20:00,177.63,177.65,177.59,177.63,42337.0,175.4653,175.485,175.4258,175.4653,42337.0
2024-10-08 15:25:00,177.62,177.65,177.6,177.63,11046.0,175.4554,175.485,175.4356,175.4653,11046.0
2024-10-08 15:30:00,177.62,177.77,177.61,177.73,25251.0,175.4554,175.6036,175.4455,175.5641,25251.0
2024-10-08 15:35:00,177.71,177.8,177.7,177.78,43873.0,175.5443,175.6332,175.5344,175.6135,43873.0
2024-10-08 15:40:00,177.78,177.79,177.7,177.71,32299.0,175.6135,175.6233,175.5344,175.5443,32299.0
2024-10-08 15:45:00,177.7,177.75,177.67,177.75,13793.0,175.5344,175.5838,175.5048,175.5838,13793.0
2024-10-08 15:50:00,177.73,177.78,177.66,177.74,46749.0,175.5641,175.6135,175.4949,175.5739,46749.0
2024-10-08 15:55:00,177.7,177.74,177.56,177.58,78530.0,175.5344,175.5739,175.3961,175.4159,78530.0
2024-10-09 09:30:00,177.64,177.64,177.33,177.59,153094.0,175.4752,175.4752,175.1689,175.4258,153094.0
2024-10-09 09:35:00,177.58,177.86,177.45,177.82,59275.0,175.4159,175.6925,175.2875,175.653,59275.0
2024-10-09 09:40:00,177.84,178.1,177.83,178.02,54620.0,175.6727,175.9296,175.6628,175.8505,54620.0
2024-10-09 09:45:00,178.02,178.14,177.97,178.07,30474.0,175.8505,175.9691,175.8011,175.8999,30474.0
2024-10-09 09:50:00,178.07,178.21,178.04,178.21,43938.0,175.8999,176.0382,175.8703,176.0382,43938.0
2024-10-09 09:55:00,178.23,178.29,178.12,178.27,60563.0,176.058,176.1172,175.9493,176.0975,60563.0
2024-10-09 10:00:00,178.28,178.3,178.13,178.16,29468.0,176.1074,176.1271,175.9592,175.9888,29468.0
2024-10-09 10:05:00,178.15,178.23,178.1,178.16,19430.0,175.9789,176.058,175.9296,175.9888,19430.0
2024-10-09 10:10:00,178.16,178.28,178.09,178.11,25511.0,175.9888,176.1074,175.9197,175.9394,25511.0
2024-10-09 10:15:00,178.09,178.09,177.87,177.87,33943.0,175.9197,175.9197,175.7024,175.7024,33943.0
2024-10-09 10:20:00,177.85,177.91,177.83,177.84,15286.0,175.6826,175.7419,175.6628,175.6727,15286.0
2024-10-09 10:25:00,177.82,177.95,177.79,177.85,179051.0,175.653,175.7814,175.6233,175.6826,179051.0
2024-10-09 10:30:00,177.85,177.87,177.77,177.77,17776.0,175.6826,175.7024,175.6036,175.6036,17776.0
2024-10-09 10:35:00,177.75,177.9,177.75,177.9,18165.0,175.5838,175.732,175.5838,175.732,18165.0
2024-10-09 10:40:00,177.88,177.93,177.85,177.91,20583.0,175.7122,175.7616,175.6826,175.7419,20583.0
2024-10-09 10:45:00,177.91,178.07,177.9,178.07,11522.0,175.7419,175.8999,175.732,175.8999,11522.0
2024-10-09 10:50:00,178.08,178.16,178.04,178.14,21296.0,175.9098,175.9888,175.8703,175.9691,21296.0
2024-10-09 10:55:00,178.14,178.18,178.07,178.15,71770.0,175.9691,176.0086,175.8999,175.9789,71770.0
2024-10-09 11:00:00,178.14,178.24,178.14,178.19,66438.0,175.9691,176.0678,175.9691,176.0185,66438.0
2024-10-09 11:05:00,178.2,178.29,178.18,178.28,31609.0,176.0283,176.1172,176.0086,176.1074,31609.0
2024-10-09 11:10:00,178.29,178.41,178.27,178.38,41099.0,176.1172,176.2358,176.0975,176.2061,41099.0
2024-10-09 11:15:00,178.37,178.44,178.35,178.42,163036.0,176.1963,176.2654,176.1765,176.2457,163036.0
2024-10-09 11:20:00,178.43,178.6,178.42,178.57,20874.0,176.2555,176.4235,176.2457,176.3938,20874.0
2024-10-09 11:25:00,178.57,178.62,178.53,178.56,48041.0,176.3938,176.4432,176.3543,176.3839,48041.0
2024-10-09 11:30:00,178.55,178.68,178.54,178.65,62592.0,176.3741,176.5025,176.3642,176.4728,62592.0
2024-10-09 11:35:00,178.65,178.73,178.64,178.72,102844.0,176.4728,176.5519,176.463,176.542,102844.0
2024-10-09 11:40:00,178.72,178.88,178.71,178.88,75508.0,176.542,176.7,176.5321,176.7,75508.0
2024-10-09 11:45:00,178.87,178.98,178.86,178.96,56747.0,176.6902,176.7988,176.6803,176.7791,56747.0
2024-10-09 11:50:00,178.95,179.02,178.95,179.01,41391.0,176.7692,176.8383,176.7692,176.8285,41391.0
2024-10-09 11:55:00,179.01,179.02,178.91,178.94,39315.0,176.8285,176.8383,176.7297,176.7593,39315.0
2024-10-09 12:00:00,178.96,178.96,178.87,178.92,36881.0,176.7791,176.7791,176.6902,176.7396,36881.0
2024-10-09 12:05:00,178.91,178.99,178.88,178.99,21181.0,176.7297,176.8087,176.7,176.8087,21181.0
2024-10-09 12:10:00,178.99,179.05,178.99,179.0,13100.0,176.8087,176.868,176.8087,176.8186,13100.0
2024-10-09 12:15:00,178.99,178.99,178.88,178.88,12695.0,176.8087,176.8087,176.7,176.7,12695.0
2024-10-09 12:20:00,178.86,178.98,178.86,178.93,47513.0,176.6803,176.7988,176.6803,176.7494,47513.0
2024-10-09 12:25:00,178.95,178.95,178.81,178.81,23593.0,176.7692,176.7692,176.6309,176.6309,23593.0
2024-10-09 12:30:00,178.8,178.8,178.73,178.77,15207.0,176.621,176.621,176.5519,176.5914,15207.0
2024-10-09 12:35:00,178.79,178.83,178.76,178.8,22604.0,176.6111,176.6507,176.5815,176.621,22604.0
2024-10-09 12:40:00,178.8,178.82,178.79,178.82,8301.0,176.621,176.6408,176.6111,176.6408,8301.0
2024-10-09 12:45:00,178.83,178.86,178.78,178.78,25052.0,176.6507,176.6803,176.6013,176.6013,25052.0
2024-10-09 12:50:00,178.77,178.79,178.58,178.58,35311.0,176.5914,176.6111,176.4037,176.4037,35311.0
2024-10-09 12:55:00,178.6,178.69,178.58,178.65,39995.0,176.4235,176.5124,176.4037,176.4728,39995.0
2024-10-09 13:00:00,178.65,178.67,178.54,178.56,27805.0,176.4728,176.4926,176.3642,176.3839,27805.0
2024-10-09 13:05:00,178.55,178.64,178.55,178.63,9512.0,176.3741,176.463,176.3741,176.4531,9512.0
2024-10-09 13:10:00,178.61,178.72,178.6,178.72,6519.0,176.4333,176.542,176.4235,176.542,6519.0
2024-10-09 13:15:00,178.73,178.84,178.73,178.84,16620.0,176.5519,176.6605,176.5519,176.6605,16620.0
2024-10-09 13:20:00,178.84,178.87,178.81,178.85,7549.0,176.6605,176.6902,176.6309,176.6704,7549.0
2024-10-09 13:25:00,178.86,178.87,178.73,178.74,19920.0,176.6803,176.6902,176.5519,176.5618,19920.0
2024-10-09 13:30:00,178.72,178.79,178.69,178.74,21511.0,176.542,176.6111,176.5124,176.5618,21511.0
2024-10-09 13:35:00,178.75,178.76,178.69,178.73,12734.0,176.5716,176.5815,176.5124,176.5519,12734.0
2024-10-09 13:40:00,178.74,178.76,178.7,178.71,13015.0,176.5618,176.5815,176.5222,176.5321,13015.0
2024-10-09 13:45:00,178.72,178.73,178.67,178.68,25315.0,176.542,176.5519,176.4926,176.5025,25315.0
2024-10-09 13:50:00,178.69,178.69,178.38,178.57,58595.0,176.5124,176.5124,176.2061,176.3938,58595.0
2024-10-09 13:55:00,178.59,178.62,178.55,178.56,28331.0,176.4136,176.4432,176.3741,176.3839,28331.0
2024-10-09 14:00:00,178.56,178.62,178.52,178.6,15594.0,176.3839,176.4432,176.3444,176.4235,15594.0
2024-10-09 14:05:00,178.61,178.71,178.6,178.65,60148.0,176.4333,176.5321,176.4235,176.4728,60148.0
2024-10-09 14:10:00,178.64,178.67,178.54,178.58,12569.0,176.463,176.4926,176.3642,176.4037,12569.0
2024-10-09 14:15:00,178.56,178.56,178.47,178.48,10223.0,176.3839,176.3839,176.295,176.3049,10223.0
2024-10-09 14:20:00,178.46,178.47,178.34,178.39,13764.0,176.2852,176.295,176.1666,176.216,13764.0
2024-10-09 14:25:00,178.43,178.51,178.4,178.46,13126.0,176.2555,176.3346,176.2259,176.2852,13126.0
2024-10-09 14:30:00,178.43,178.47,178.39,178.42,37417.0,176.2555,176.295,176.216,176.2457,37417.0
2024-10-09 14:35:00,178.42,178.52,178.41,178.48,140128.0,176.2457,176.3444,176.2358,176.3049,140128.0
2024-10-09 14:40:00,178.47,178.5,178.44,178.48,14573.0,176.295,176.3247,176.2654,176.3049,14573.0
2024-10-09 14:45:00,178.48,178.54,178.48,178.52,37919.0,176.3049,176.3642,176.3049,176.3444,37919.0
2024-10-09 14:50:00,178.5,178.53,178.45,178.47,39287.0,176.3247,176.3543,176.2753,176.295,39287.0
2024-10-09 14:55:00,178.46,178.48,178.42,178.47,14718.0,176.2852,176.3049,176.2457,176.295,14718.0
2024-10-09 15:00:00,178.46,178.46,178.4,178.45,20175.0,176.2852,176.2852,176.2259,176.2753,20175.0
2024-10-09 15:05:00,178.46,178.5,178.4,178.47,48709.0,176.2852,176.3247,176.2259,176.295,48709.0
2024-10-09 15:10:00,178.48,178.48,178.42,178.47,21901.0,176.3049,176.3049,176.2457,176.295,21901.0
2024-10-09 15:15:00,178.49,178.61,178.49,178.61,30095.0,176.3148,176.4333,176.3148,176.4333,30095.0
2024-10-09 15:20:00,178.59,178.68,178.59,178.66,16271.0,176.4136,176.5025,176.4136,176.4827,16271.0
2024-10-09 15:25:00,178.64,178.72,178.64,178.71,16627.0,176.463,176.542,176.463,176.5321,16627.0
2024-10-09 15:30:00,178.71,178.85,178.62,178.79,44434.0,176.5321,176.6704,176.4432,176.6111,44434.0
2024-10-09 15:35:00,178.78,178.83,178.75,178.76,118928.0,176.6013,176.6507,176.5716,176.5815,118928.0
2024-10-09 15:40:00,178.77,178.78,178.7,178.71,27725.0,176.5914,176.6013,176.5222,176.5321,27725.0
2024-10-09 15:45:00,178.71,178.81,178.7,178.79,33186.0,176.5321,176.6309,176.5222,176.6111,33186.0
2024-10-09 15:50:00,178.79,178.98,178.77,178.98,162745.0,176.6111,176.7988,176.5914,176.7988,162745.0
2024-10-09 15:55:00,178.97,178.97,178.79,178.8,272427.0,176.7889,176.7889,176.6111,176.621,272427.0
2024-10-10 09:30:00,178.47,178.49,178.22,178.41,235985.0,176.295,176.3148,176.0481,176.2358,235985.0
2024-10-10 09:35:00,178.42,178.43,177.94,178.07,84749.0,176.2457,176.2555,175.7715,175.8999,84749.0
2024-10-10 09:40:00,178.12,178.27,177.97,178.0,58855.0,175.9493,176.0975,175.8011,175.8308,58855.0
2024-10-10 09:45:00,177.99,178.15,177.95,178.14,42764.0,175.8209,175.9789,175.7814,175.9691,42764.0
2024-10-10 09:50:00,178.15,178.46,178.06,178.4,39954.0,175.9789,176.2852,175.89,176.2259,39954.0
2024-10-10 09:55:00,178.4,178.56,178.22,178.22,39182.0,176.2259,176.3839,176.0481,176.0481,39182.0
2024-10-10 10:00:00,178.24,178.5,178.18,178.46,39317.0,176.0678,176.3247,176.0086,176.2852,39317.0
2024-10-10 10:05:00,178.45,178.62,178.43,178.59,10579.0,176.2753,176.4432,176.2555,176.4136,10579.0
2024-10-10 10:10:00,178.6,178.67,178.49,178.55,46553.0,176.4235,176.4926,176.3148,176.3741,46553.0
2024-10-10 10:15:00,178.51,178.61,178.45,178.47,14707.0,176.3346,176.4333,176.2753,176.295,14707.0
2024-10-10 10:20:00,178.47,178.56,178.41,178.53,25994.0,176.295,176.3839,176.2358,176.3543,25994.0
2024-10-10 10:25:00,178.55,178.55,178.33,178.36,20739.0,176.3741,176.3741,176.1567,176.1864,20739.0
2024-10-10 10:30:00,178.37,178.48,178.35,178.48,24879.0,176.1963,176.3049,176.1765,176.3049,24879.0
2024-10-10 10:35:00,178.49,178.53,178.43,178.44,11766.0,176.3148,176.3543,176.2555,176.2654,11766.0
2024-10-10 10:40:00,178.45,178.49,178.35,178.39,21564.0,176.2753,176.3148,176.1765,176.216,21564.0
2024-10-10 10:45:00,178.38,178.38,178.22,178.25,26297.0,176.2061,176.2061,176.0481,176.0777,26297.0
2024-10-10 10:50:00,178.25,178.31,178.12,178.15,44285.0,176.0777,176.137,175.9493,175.9789,44285.0
2024-10-10 10:55:00,178.14,178.25,178.08,178.17,27027.0,175.9691,176.0777,175.9098,175.9987,27027.0
2024-10-10 11:00:00,178.18,178.24,178.1,178.23,18401.0,176.0086,176.0678,175.9296,176.058,18401.0
2024-10-10 11:05:00,178.24,178.45,178.23,178.42,41110.0,176.0678,176.2753,176.058,176.2457,41110.0
2024-10-10 11:10:00,178.41,178.57,178.41,178.55,16355.0,176.2358,176.3938,176.2358,176.3741,16355.0
2024-10-10 11:15:00,178.55,178.59,178.5,178.52,20962.0,176.3741,176.4136,176.3247,176.3444,20962.0
2024-10-10 11:20:00,178.52,178.52,178.4,178.43,8947.0,176.3444,176.3444,176.2259,176.2555,8947.0
2024-10-10 11:25:00,178.46,178.47,178.37,178.42,15525.0,176.2852,176.295,176.1963,176.2457,15525.0
2024-10-10 11:30:00,178.43,178.43,178.29,178.4,11689.0,176.2555,176.2555,176.1172,176.2259,11689.0
2024-10-10 11:35:00,178.41,178.45,178.35,178.45,14097.0,176.2358,176.2753,176.1765,176.2753,14097.0
2024-10-10 11:40:00,178.43,178.48,178.4,178.43,17842.0,176.2555,176.3049,176.2259,176.2555,17842.0
2024-10-10 11:45:00,178.41,178.48,178.4,178.42,14132.0,176.2358,176.3049,176.2259,176.2457,14132.0
2024-10-10 11:50:00,178.41,178.44,178.37,178.43,13699.0,176.2358,176.2654,176.1963,176.2555,13699.0
2024-10-10 11:55:00,178.44,178.47,178.4,178.45,16822.0,176.2654,176.295,176.2259,176.2753,16822.0
2024-10-10 12:00:00,178.45,178.47,178.38,178.39,65505.0,176.2753,176.295,176.2061,176.216,65505.0
2024-10-10 12:05:00,178.4,178.52,178.4,178.51,31172.0,176.2259,176.3444,176.2259,176.3346,31172.0
2024-10-10 12:10:00,178.53,178.59,178.52,178.59,19437.0,176.3543,176.4136,176.3444,176.4136,19437.0
2024-10-10 12:15:00,178.6,178.63,178.56,178.63,25782.0,176.4235,176.4531,176.3839,176.4531,25782.0
2024-10-10 12:20:00,178.64,178.67,178.58,178.59,6569.0,176.463,176.4926,176.4037,176.4136,6569.0
2024-10-10 12:25:00,178.6,178.63,178.53,178.62,25379.0,176.4235,176.4531,176.3543,176.4432,25379.0
2024-10-10 12:30:00,178.64,178.65,178.56,178.58,7727.0,176.463,176.4728,176.3839,176.4037,7727.0
2024-10-10 12:35:00,178.58,178.61,178.54,178.58,129025.0,176.4037,176.4333,176.3642,176.4037,129025.0
2024-10-10 12:40:00,178.57,178.57,178.22,178.31,56007.0,176.3938,176.3938,176.0481,176.137,56007.0
2024-10-10 12:45:00,178.28,178.36,178.21,178.25,18111.0,176.1074,176.1864,176.0382,176.0777,18111.0
2024-10-10 12:50:00,178.26,178.34,178.25,178.3,63268.0,176.0876,176.1666,176.0777,176.1271,63268.0
2024-10-10 12:55:00,178.31,178.33,178.2,178.2,106664.0,176.137,176.1567,176.0283,176.0283,106664.0
2024-10-10 13:00:00,178.2,178.21,178.11,178.12,37761.0,176.0283,176.0382,175.9394,175.9493,37761.0
2024-10-10 13:05:00,178.11,178.13,177.95,177.99,19388.0,175.9394,175.9592,175.7814,175.8209,19388.0
2024-10-10 13:10:00,177.97,178.06,177.96,178.02,7111.0,175.8011,175.89,175.7913,175.8505,7111.0
2024-10-10 13:15:00,178.05,178.17,177.99,178.16,29269.0,175.8802,175.9987,175.8209,175.9888,29269.0
2024-10-10 13:20:00,178.17,178.34,178.17,178.32,33441.0,175.9987,176.1666,175.9987,176.1469,33441.0
2024-10-10 13:25:00,178.31,178.33,178.25,178.29,31004.0,176.137,176.1567,176.0777,176.1172,31004.0
2024-10-10 13:30:00,178.28,178.37,178.28,178.33,11415.0,176.1074,176.1963,176.1074,176.1567,11415.0
2024-10-10 13:35:00,178.33,178.36,178.26,178.26,8574.0,176.1567,176.1864,176.0876,176.0876,8574.0
2024-10-10 13:40:00,178.28,178.33,178.27,178.28,31524.0,176.1074,176.1567,176.0975,176.1074,31524.0
2024-10-10 13:45:00,178.29,178.3,178.1,178.12,10363.0,176.1172,176.1271,175.9296,175.9493,10363.0
2024-10-10 13:50:00,178.16,178.16,177.88,178.07,26589.0,175.9888,175.9888,175.7122,175.8999,26589.0
2024-10-10 13:55:00,178.08,178.23,178.06,178.21,10845.0,175.9098,176.058,175.89,176.0382,10845.0
2024-10-10 14:00:00,178.22,178.22,178.05,178.06,28132.0,176.0481,176.0481,175.8802,175.89,28132.0
2024-10-10 14:05:00,178.06,178.08,178.02,178.03,10448.0,175.89,175.9098,175.8505,175.8604,10448.0
2024-10-10 14:10:00,178.06,178.08,177.97,177.98,23647.0,175.89,175.9098,175.8011,175.811,23647.0
2024-10-10 14:15:00,177.97,177.99,177.9,177.91,7411.0,175.8011,175.8209,175.732,175.7419,7411.0
2024-10-10 14:20:00,177.91,177.98,177.85,177.96,17430.0,175.7419,175.811,175.6826,175.7913,17430.0
2024-10-10 14:25:00,177.96,178.02,177.95,177.97,14227.0,175.7913,175.8505,175.7814,175.8011,14227.0
2024-10-10 14:30:00,177.96,177.96,177.88,177.93,19081.0,175.7913,175.7913,175.7122,175.7616,19081.0
2024-10-10 14:35:00,177.93,177.96,177.9,177.94,61486.0,175.7616,175.7913,175.732,175.7715,61486.0
2024-10-10 14:40:00,177.94,177.97,177.75,177.87,38767.0,175.7715,175.8011,175.5838,175.7024,38767.0
2024-10-10 14:45:00,177.87,177.97,177.87,177.93,12507.0,175.7024,175.8011,175.7024,175.7616,12507.0
2024-10-10 14:50:00,177.93,177.93,177.85,177.89,18247.0,175.7616,175.7616,175.6826,175.7221,18247.0
2024-10-10 14:55:00,177.9,177.96,177.89,177.93,9627.0,175.732,175.7913,175.7221,175.7616,9627.0
2024-10-10 15:00:00,177.91,177.98,177.84,177.85,34722.0,175.7419,175.811,175.6727,175.6826,34722.0
2024-10-10 15:05:00,177.87,177.89,177.8,177.86,10902.0,175.7024,175.7221,175.6332,175.6925,10902.0
2024-10-10 15:10:00,177.86,177.89,177.82,177.84,29337.0,175.6925,175.7221,175.653,175.6727,29337.0
2024-10-10 15:15:00,177.85,177.9,177.79,177.88,11772.0,175.6826,175.732,175.6233,175.7122,11772.0
2024-10-10 15:20:00,177.89,177.95,177.87,177.89,47026.0,175.7221,175.7814,175.7024,175.7221,47026.0
2024-10-10 15:25:00,177.88,177.89,177.82,177.88,22644.0,175.7122,175.7221,175.653,175.7122,22644.0
2024-10-10 15:30:00,177.87,177.93,177.86,177.9,37122.0,175.7024,175.7616,175.6925,175.732,37122.0
2024-10-10 15:35:00,177.91,177.98,177.88,177.98,25548.0,175.7419,175.811,175.7122,175.811,25548.0
2024-10-10 15:40:00,177.98,178.04,177.97,178.02,51427.0,175.811,175.8703,175.8011,175.8505,51427.0
2024-10-10 15:45:00,178.02,178.08,178.0,178.08,54302.0,175.8505,175.9098,175.8308,175.9098,54302.0
2024-10-10 15:50:00,178.08,178.33,178.08,178.3,76419.0,175.9098,176.1567,175.9098,176.1271,76419.0
2024-10-10 15:55:00,178.29,178.29,178.13,178.13,177659.0,176.1172,176.1172,175.9592,175.9592,177659.0
2024-10-11 09:30:00,178.48,179.27,178.39,179.08,192425.0,176.3049,177.0853,176.216,176.8976,192425.0
2024-10-11 09:35:00,179.12,179.13,178.88,179.06,106750.0,176.9371,176.947,176.7,176.8779,106750.0
2024-10-11 09:40:00,179.11,179.17,178.96,179.04,40994.0,176.9272,176.9865,176.7791,176.8581,40994.0
2024-10-11 09:45:00,179.05,179.1,178.92,178.92,44092.0,176.868,176.9174,176.7396,176.7396,44092.0
2024-10-11 09:50:00,178.95,179.21,178.94,179.14,61306.0,176.7692,177.026,176.7593,176.9569,61306.0
2024-10-11 09:55:00,179.14,179.24,179.12,179.18,66863.0,176.9569,177.0557,176.9371,176.9964,66863.0
2024-10-11 10:00:00,179.18,179.3,179.07,179.27,64686.0,176.9964,177.1149,176.8877,177.0853,64686.0
2024-10-11 10:05:00,179.27,179.6,179.25,179.6,99693.0,177.0853,177.4113,177.0655,177.4113,99693.0
2024-10-11 10:10:00,179.61,179.77,179.59,179.68,199954.0,177.4211,177.5792,177.4014,177.4903,199954.0
2024-10-11 10:15:00,179.69,179.93,179.69,179.84,158421.0,177.5002,177.7372,177.5002,177.6483,158421.0
2024-10-11 10:20:00,179.84,179.86,179.72,179.83,80387.0,177.6483,177.6681,177.5298,177.6385,80387.0
2024-10-11 10:25:00,179.84,180.03,179.84,179.95,66448.0,177.6483,177.836,177.6483,177.757,66448.0
2024-10-11 10:30:00,179.93,179.96,179.79,179.88,225899.0,177.7372,177.7669,177.599,177.6879,225899.0
2024-10-11 10:35:00,179.88,179.91,179.75,179.86,68671.0,177.6879,177.7175,177.5594,177.6681,68671.0
2024-10-11 10:40:00,179.87,179.91,179.82,179.84,21884.0,177.678,177.7175,177.6286,177.6483,21884.0
2024-10-11 10:45:00,179.84,179.97,179.84,179.97,65817.0,177.6483,177.7768,177.6483,177.7768,65817.0
2024-10-11 10:50:00,179.97,180.0,179.89,179.9,79318.0,177.7768,177.8064,177.6977,177.7076,79318.0
2024-10-11 10:55:00,179.92,180.03,179.91,179.92,16631.0,177.7274,177.836,177.7175,177.7274,16631.0
2024-10-11 11:00:00,179.91,179.93,179.82,179.88,78280.0,177.7175,177.7372,177.6286,177.6879,78280.0
2024-10-11 11:05:00,179.88,180.05,179.88,179.98,22088.0,177.6879,177.8558,177.6879,177.7866,22088.0
2024-10-11 11:10:00,180.0,180.1,180.0,180.09,26450.0,177.8064,177.9052,177.8064,177.8953,26450.0
2024-10-11 11:15:00,180.1,180.14,180.02,180.03,22801.0,177.9052,177.9447,177.8262,177.836,22801.0
2024-10-11 11:20:00,180.02,180.04,179.97,180.0,16850.0,177.8262,177.8459,177.7768,177.8064,16850.0
2024-10-11 11:25:00,179.99,180.01,179.91,179.95,9958.0,177.7965,177.8163,177.7175,177.757,9958.0
2024-10-11 11:30:00,179.95,180.09,179.94,180.07,46420.0,177.757,177.8953,177.7471,177.8755,46420.0
2024-10-11 11:35:00,180.07,180.14,180.04,180.13,70237.0,177.8755,177.9447,177.8459,177.9348,70237.0
2024-10-11 11:40:00,180.14,180.14,180.05,180.07,27649.0,177.9447,177.9447,177.8558,177.8755,27649.0
2024-10-11 11:45:00,180.07,180.1,179.97,180.03,16626.0,177.8755,177.9052,177.7768,177.836,16626.0
2024-10-11 11:50:00,180.03,180.07,180.01,180.01,13642.0,177.836,177.8755,177.8163,177.8163,13642.0
2024-10-11 11:55:00,180.01,180.05,179.98,180.03,13820.0,177.8163,177.8558,177.7866,177.836,13820.0
2024-10-11 12:00:00,180.03,180.03,179.98,180.01,23763.0,177.836,177.836,177.7866,177.8163,23763.0
2024-10-11 12:05:00,180.01,180.02,179.8,179.81,20784.0,177.8163,177.8262,177.6088,177.6187,20784.0
2024-10-11 12:10:00,179.83,179.84,179.78,179.8,18483.0,177.6385,177.6483,177.5891,177.6088,18483.0
2024-10-11 12:15:00,179.8,179.84,179.74,179.74,30691.0,177.6088,177.6483,177.5496,177.5496,30691.0
2024-10-11 12:20:00,179.73,179.75,179.67,179.73,26150.0,177.5397,177.5594,177.4804,177.5397,26150.0
2024-10-11 12:25:00,179.71,179.71,179.58,179.66,11444.0,177.5199,177.5199,177.3915,177.4705,11444.0
2024-10-11 12:30:00,179.64,179.74,179.59,179.72,14661.0,177.4508,177.5496,177.4014,177.5298,14661.0
2024-10-11 12:35:00,179.72,179.72,179.62,179.63,14211.0,177.5298,177.5298,177.431,177.4409,14211.0
2024-10-11 12:40:00,179.61,179.69,179.6,179.62,19126.0,177.4211,177.5002,177.4113,177.431,19126.0
2024-10-11 12:45:00,179.61,179.64,179.56,179.61,25083.0,177.4211,177.4508,177.3718,177.4211,25083.0
2024-10-11 12:50:00,179.63,179.65,179.56,179.58,13399.0,177.4409,177.4607,177.3718,177.3915,13399.0
2024-10-11 12:55:00,179.54,179.69,179.53,179.68,96368.0,177.352,177.5002,177.3421,177.4903,96368.0
2024-10-11 13:00:00,179.68,179.74,179.61,179.61,25972.0,177.4903,177.5496,177.4211,177.4211,25972.0
2024-10-11 13:05:00,179.61,179.64,179.6,179.62,50999.0,177.4211,177.4508,177.4113,177.431,50999.0
2024-10-11 13:10:00,179.62,179.66,179.6,179.64,21725.0,177.431,177.4705,177.4113,177.4508,21725.0
2024-10-11 13:15:00,179.64,179.64,179.58,179.63,21666.0,177.4508,177.4508,177.3915,177.4409,21666.0
2024-10-11 13:20:00,179.66,179.67,179.62,179.66,30801.0,177.4705,177.4804,177.431,177.4705,30801.0
2024-10-11 13:25:00,179.65,179.74,179.65,179.72,17635.0,177.4607,177.5496,177.4607,177.5298,17635.0
2024-10-11 13:30:00,179.73,179.77,179.7,179.71,21788.0,177.5397,177.5792,177.5101,177.5199,21788.0
2024-10-11 13:35:00,179.7,179.78,179.65,179.78,24234.0,177.5101,177.5891,177.4607,177.5891,24234.0
2024-10-11 13:40:00,179.78,179.84,179.76,179.84,17349.0,177.5891,177.6483,177.5693,177.6483,17349.0
2024-10-11 13:45:00,179.85,179.89,179.82,179.83,16847.0,177.6582,177.6977,177.6286,177.6385,16847.0
2024-10-11 13:50:00,179.83,179.89,179.83,179.88,20015.0,177.6385,177.6977,177.6385,177.6879,20015.0
2024-10-11 13:55:00,179.87,179.9,179.78,179.86,25987.0,177.678,177.7076,177.5891,177.6681,25987.0
2024-10-11 14:00:00,179.86,179.9,179.83,179.87,9997.0,177.6681,177.7076,177.6385,177.678,9997.0
2024-10-11 14:05:00,179.86,179.9,179.82,179.84,24872.0,177.6681,177.7076,177.6286,177.6483,24872.0
2024-10-11 14:10:00,179.84,179.9,179.84,179.88,14565.0,177.6483,177.7076,177.6483,177.6879,14565.0
2024-10-11 14:15:00,179.88,179.96,179.88,179.93,33630.0,177.6879,177.7669,177.6879,177.7372,33630.0
2024-10-11 14:20:00,179.94,179.94,179.86,179.86,20670.0,177.7471,177.7471,177.6681,177.6681,20670.0
2024-10-11 14:25:00,179.85,179.87,179.82,179.84,16729.0,177.6582,177.678,177.6286,177.6483,16729.0
2024-10-11 14:30:00,179.85,179.88,179.83,179.84,19353.0,177.6582,177.6879,177.6385,177.6483,19353.0
2024-10-11 14:35:00,179.84,179.85,179.64,179.73,36648.0,177.6483,177.6582,177.4508,177.5397,36648.0
2024-10-11 14:40:00,179.75,179.81,179.7,179.81,12503.0,177.5594,177.6187,177.5101,177.6187,12503.0
2024-10-11 14:45:00,179.81,179.87,179.81,179.81,19093.0,177.6187,177.678,177.6187,177.6187,19093.0
2024-10-11 14:50:00,179.81,179.85,179.8,179.82,26667.0,177.6187,177.6582,177.6088,177.6286,26667.0
2024-10-11 14:55:00,179.84,179.91,179.84,179.88,31336.0,177.6483,177.7175,177.6483,177.6879,31336.0
2024-10-11 15:00:00,179.88,179.93,179.84,179.89,15881.0,177.6879,177.7372,177.6483,177.6977,15881.0
2024-10-11 15:05:00,179.89,180.03,179.86,179.95,17735.0,177.6977,177.836,177.6681,177.757,17735.0
2024-10-11 15:10:00,179.95,180.05,179.95,180.0,73312.0,177.757,177.8558,177.757,177.8064,73312.0
2024-10-11 15:15:00,180.0,180.06,180.0,180.01,29510.0,177.8064,177.8657,177.8064,177.8163,29510.0
2024-10-11 15:20:00,180.03,180.04,179.98,180.03,19199.0,177.836,177.8459,177.7866,177.836,19199.0
2024-10-11 15:25:00,180.03,180.05,179.95,179.97,41302.0,177.836,177.8558,177.757,177.7768,41302.0
2024-10-11 15:30:00,179.96,180.04,179.93,179.99,20818.0,177.7669,177.8459,177.7372,177.7965,20818.0
2024-10-11 15:35:00,180.0,180.02,179.93,179.99,61479.0,177.8064,177.8262,177.7372,177.7965,61479.0
2024-10-11 15:40:00,179.99,179.99,179.92,179.95,26485.0,177.7965,177.7965,177.7274,177.757,26485.0
2024-10-11 15:45:00,179.95,180.0,179.87,179.96,47491.0,177.757,177.8064,177.678,177.7669,47491.0
2024-10-11 15:50:00,179.97,179.99,179.91,179.97,77885.0,177.7768,177.7965,177.7175,177.7768,77885.0
2024-10-11 15:55:00,179.99,180.02,179.91,179.91,125668.0,177.7965,177.8262,177.7175,177.7175,125668.0
2024-10-14 09:30:00,180.01,180.01,179.59,179.89,252854.0,177.8163,177.8163,177.4014,177.6977,252854.0
2024-10-14 09:35:00,179.91,179.92,179.6,179.68,85187.0,177.7175,177.7274,177.4113,177.4903,85187.0
2024-10-14 09:40:00,179.65,179.88,179.6,179.84,44924.0,177.4607,177.6879,177.4113,177.6483,44924.0
2024-10-14 09:45:00,179.85,180.25,179.77,180.25,61774.0,177.6582,178.0533,177.5792,178.0533,61774.0
2024-10-14 09:50:00,180.27,180.27,179.95,179.97,37230.0,178.0731,178.0731,177.757,177.7768,37230.0
2024-10-14 09:55:00,179.99,180.08,179.97,180.07,53762.0,177.7965,177.8854,177.7768,177.8755,53762.0
2024-10-14 10:00:00,180.12,180.3,180.07,180.15,74683.0,177.9249,178.1027,177.8755,177.9546,74683.0
2024-10-14 10:05:00,180.17,180.22,180.05,180.19,38495.0,177.9743,178.0237,177.8558,177.9941,38495.0
2024-10-14 10:10:00,180.18,180.32,180.17,180.3,28062.0,177.9842,178.1225,177.9743,178.1027,28062.0
2024-10-14 10:15:00,180.3,180.32,180.17,180.18,65794.0,178.1027,178.1225,177.9743,177.9842,65794.0
2024-10-14 10:20:00,180.19,180.34,180.17,180.3,16491.0,177.9941,178.1423,177.9743,178.1027,16491.0
2024-10-14 10:25:00,180.29,180.41,180.24,180.26,31899.0,178.0929,178.2114,178.0435,178.0632,31899.0
2024-10-14 10:30:00,180.29,180.51,180.29,180.42,47084.0,178.0929,178.3102,178.0929,178.2213,47084.0
2024-10-14 10:35:00,180.44,180.5,180.41,180.48,113833.0,178.241,178.3003,178.2114,178.2805,113833.0
2024-10-14 10:40:00,180.49,180.52,180.44,180.51,33663.0,178.2904,178.3201,178.241,178.3102,33663.0
2024-10-14 10:45:00,180.49,180.53,180.39,180.42,15022.0,178.2904,178.3299,178.1916,178.2213,15022.0
2024-10-14 10:50:00,180.4,180.6,180.37,180.6,23253.0,178.2015,178.3991,178.1719,178.3991,23253.0
2024-10-14 10:55:00,180.59,180.59,180.51,180.55,22032.0,178.3892,178.3892,178.3102,178.3497,22032.0
2024-10-14 11:00:00,180.52,180.58,180.45,180.45,38933.0,178.3201,178.3793,178.2509,178.2509,38933.0
2024-10-14 11:05:00,180.47,180.65,180.45,180.64,24739.0,178.2707,178.4485,178.2509,178.4386,24739.0
2024-10-14 11:10:00,180.65,180.75,180.64,180.74,87501.0,178.4485,178.5473,178.4386,178.5374,87501.0
2024-10-14 11:15:00,180.74,180.8,180.74,180.78,28129.0,178.5374,178.5966,178.5374,178.5769,28129.0
2024-10-14 11:20:00,180.78,180.79,180.56,180.59,12709.0,178.5769,178.5868,178.3596,178.3892,12709.0
2024-10-14 11:25:00,180.59,180.68,180.55,180.64,19334.0,178.3892,178.4781,178.3497,178.4386,19334.0
2024-10-14 11:30:00,180.63,180.68,180.63,180.66,38071.0,178.4287,178.4781,178.4287,178.4584,38071.0
2024-10-14 11:35:00,180.65,180.75,180.64,180.72,36685.0,178.4485,178.5473,178.4386,178.5176,36685.0
2024-10-14 11:40:00,180.71,180.78,180.7,180.78,21312.0,178.5077,178.5769,178.4979,178.5769,21312.0
2024-10-14 11:45:00,180.8,180.81,180.72,180.73,15968.0,178.5966,178.6065,178.5176,178.5275,15968.0
2024-10-14 11:50:00,180.75,180.81,180.73,180.78,14561.0,178.5473,178.6065,178.5275,178.5769,14561.0
2024-10-14 11:55:00,180.78,180.83,180.78,180.82,29084.0,178.5769,178.6263,178.5769,178.6164,29084.0
2024-10-14 12:00:00,180.81,180.92,180.81,180.86,35413.0,178.6065,178.7152,178.6065,178.6559,35413.0
2024-10-14 12:05:00,180.85,180.87,180.83,180.84,15028.0,178.646,178.6658,178.6263,178.6362,15028.0
2024-10-14 12:10:00,180.83,180.9,180.82,180.87,17856.0,178.6263,178.6954,178.6164,178.6658,17856.0
2024-10-14 12:15:00,180.88,180.88,180.77,180.78,22964.0,178.6757,178.6757,178.567,178.5769,22964.0
2024-10-14 12:20:00,180.8,180.89,180.78,180.85,19105.0,178.5966,178.6855,178.5769,178.646,19105.0
2024-10-14 12:25:00,180.86,180.9,180.82,180.86,11080.0,178.6559,178.6954,178.6164,178.6559,11080.0
2024-10-14 12:30:00,180.86,180.91,180.84,180.85,16438.0,178.6559,178.7053,178.6362,178.646,16438.0
2024-10-14 12:35:00,180.85,180.91,180.85,180.87,18124.0,178.646,178.7053,178.646,178.6658,18124.0
2024-10-14 12:40:00,180.88,180.89,180.81,180.85,14675.0,178.6757,178.6855,178.6065,178.646,14675.0
2024-10-14 12:45:00,180.84,180.87,180.84,180.86,14481.0,178.6362,178.6658,178.6362,178.6559,14481.0
2024-10-14 12:50:00,180.87,180.93,180.86,180.92,16880.0,178.6658,178.7251,178.6559,178.7152,16880.0
2024-10-14 12:55:00,180.93,180.96,180.91,180.94,19769.0,178.7251,178.7547,178.7053,178.7349,19769.0
2024-10-14 13:00:00,180.93,180.97,180.91,180.96,11160.0,178.7251,178.7646,178.7053,178.7547,11160.0
2024-10-14 13:05:00,180.96,180.97,180.89,180.89,14737.0,178.7547,178.7646,178.6855,178.6855,14737.0
2024-10-14 13:10:00,180.9,180.91,180.81,180.82,9682.0,178.6954,178.7053,178.6065,178.6164,9682.0
2024-10-14 13:15:00,180.83,180.87,180.82,180.85,20882.0,178.6263,178.6658,178.6164,178.646,20882.0
2024-10-14 13:20:00,180.85,180.87,180.83,180.84,23948.0,178.646,178.6658,178.6263,178.6362,23948.0
2024-10-14 13:25:00,180.84,180.85,180.79,180.8,27345.0,178.6362,178.646,178.5868,178.5966,27345.0
2024-10-14 13:30:00,180.8,180.8,180.72,180.75,19464.0,178.5966,178.5966,178.5176,178.5473,19464.0
2024-10-14 13:35:00,180.75,180.82,180.73,180.81,13018.0,178.5473,178.6164,178.5275,178.6065,13018.0
2024-10-14 13:40:00,180.81,180.85,180.8,180.82,11820.0,178.6065,178.646,178.5966,178.6164,11820.0
2024-10-14 13:45:00,180.81,180.83,180.78,180.8,10047.0,178.6065,178.6263,178.5769,178.5966,10047.0
2024-10-14 13:50:00,180.81,180.87,180.8,180.85,10940.0,178.6065,178.6658,178.5966,178.646,10940.0
2024-10-14 13:55:00,180.84,180.88,180.83,180.84,14291.0,178.6362,178.6757,178.6263,178.6362,14291.0
2024-10-14 14:00:00,180.84,180.87,180.78,180.85,16712.0,178.6362,178.6658,178.5769,178.646,16712.0
2024-10-14 14:05:00,180.86,180.99,180.86,180.98,23053.0,178.6559,178.7843,178.6559,178.7745,23053.0
2024-10-14 14:10:00,180.98,180.99,180.94,180.98,24049.0,178.7745,178.7843,178.7349,178.7745,24049.0
2024-10-14 14:15:00,180.97,181.0,180.96,180.97,17295.0,178.7646,178.7942,178.7547,178.7646,17295.0
2024-10-14 14:20:00,180.98,181.06,180.97,181.05,14614.0,178.7745,178.8535,178.7646,178.8436,14614.0
2024-10-14 14:25:00,181.06,181.06,181.01,181.03,14979.0,178.8535,178.8535,178.8041,178.8238,14979.0
2024-10-14 14:30:00,181.03,181.08,181.01,181.07,24203.0,178.8238,178.8732,178.8041,178.8634,24203.0
2024-10-14 14:35:00,181.08,181.15,181.07,181.11,34450.0,178.8732,178.9424,178.8634,178.9029,34450.0
2024-10-14 14:40:00,181.12,181.15,181.09,181.12,26528.0,178.9127,178.9424,178.8831,178.9127,26528.0
2024-10-14 14:45:00,181.13,181.16,181.06,181.06,21322.0,178.9226,178.9523,178.8535,178.8535,21322.0
2024-10-14 14:50:00,181.06,181.1,181.06,181.07,15457.0,178.8535,178.893,178.8535,178.8634,15457.0
2024-10-14 14:55:00,181.06,181.07,181.01,181.03,21677.0,178.8535,178.8634,178.8041,178.8238,21677.0
2024-10-14 15:00:00,181.03,181.1,180.95,181.08,22997.0,178.8238,178.893,178.7448,178.8732,22997.0
2024-10-14 15:05:00,181.08,181.08,181.02,181.04,18627.0,178.8732,178.8732,178.814,178.8337,18627.0
2024-10-14 15:10:00,181.06,181.08,181.04,181.06,22131.0,178.8535,178.8732,178.8337,178.8535,22131.0
2024-10-14 15:15:00,181.06,181.11,181.04,181.09,25244.0,178.8535,178.9029,178.8337,178.8831,25244.0
2024-10-14 15:20:00,181.09,181.15,181.06,181.14,18963.0,178.8831,178.9424,178.8535,178.9325,18963.0
2024-10-14 15:25:00,181.14,181.15,181.1,181.13,56576.0,178.9325,178.9424,178.893,178.9226,56576.0
2024-10-14 15:30:00,181.13,181.15,181.08,181.13,29505.0,178.9226,178.9424,178.8732,178.9226,29505.0
2024-10-14 15:35:00,181.12,181.18,181.09,181.11,45824.0,178.9127,178.972,178.8831,178.9029,45824.0
2024-10-14 15:40:00,181.13,181.18,181.11,181.15,33820.0,178.9226,178.972,178.9029,178.9424,33820.0
2024-10-14 15:45:00,181.14,181.31,181.1,181.3,95445.0,178.9325,179.1004,178.893,179.0906,95445.0
2024-10-14 15:50:00,181.29,181.29,181.13,181.22,109734.0,179.0807,179.0807,178.9226,179.0115,109734.0
2024-10-14 15:55:00,181.22,181.34,181.18,181.21,170674.0,179.0115,179.1301,178.972,179.0016,170674.0
2024-10-15 09:30:00,181.26,181.71,181.25,181.41,160780.0,179.051,179.4956,179.0412,179.1992,160780.0
2024-10-15 09:35:00,181.4,181.44,181.24,181.36,118037.0,179.1893,179.2288,179.0313,179.1498,118037.0
2024-10-15 09:40:00,181.38,181.47,181.33,181.34,93374.0,179.1696,179.2585,179.1202,179.1301,93374.0
2024-10-15 09:45:00,181.37,181.74,181.37,181.7,86208.0,179.1597,179.5252,179.1597,179.4857,86208.0
2024-10-15 09:50:00,181.71,181.71,181.56,181.56,20530.0,179.4956,179.4956,179.3474,179.3474,20530.0
2024-10-15 09:55:00,181.59,181.62,181.35,181.51,338197.0,179.377,179.4067,179.1399,179.298,338197.0
2024-10-15 10:00:00,181.53,181.67,181.5,181.59,69565.0,179.3178,179.456,179.2881,179.377,69565.0
2024-10-15 10:05:00,181.54,181.66,181.51,181.66,57170.0,179.3276,179.4462,179.298,179.4462,57170.0
2024-10-15 10:10:00,181.67,181.89,181.62,181.82,212024.0,179.456,179.6734,179.4067,179.6042,212024.0
2024-10-15 10:15:00,181.82,182.2,181.82,182.19,194269.0,179.6042,179.9796,179.6042,179.9697,194269.0
2024-10-15 10:20:00,182.19,182.22,182.05,182.09,104421.0,179.9697,179.9993,179.8314,179.8709,104421.0
2024-10-15 10:25:00,182.09,182.16,182.04,182.09,31537.0,179.8709,179.9401,179.8215,179.8709,31537.0
2024-10-15 10:30:00,182.05,182.12,181.87,181.96,92070.0,179.8314,179.9006,179.6536,179.7425,92070.0
2024-10-15 10:35:00,181.92,182.04,181.8,181.87,73581.0,179.703,179.8215,179.5845,179.6536,73581.0
2024-10-15 10:40:00,181.88,181.99,181.71,181.78,97560.0,179.6635,179.7721,179.4956,179.5647,97560.0
2024-10-15 10:45:00,181.77,181.83,181.63,181.79,50518.0,179.5548,179.6141,179.4165,179.5746,50518.0
2024-10-15 10:50:00,181.8,181.96,181.74,181.93,136034.0,179.5845,179.7425,179.5252,179.7129,136034.0
2024-10-15 10:55:00,181.94,181.96,181.77,181.81,22797.0,179.7228,179.7425,179.5548,179.5943,22797.0
2024-10-15 11:00:00,181.8,181.96,181.8,181.92,38812.0,179.5845,179.7425,179.5845,179.703,38812.0
2024-10-15 11:05:00,181.91,181.94,181.86,181.9,23413.0,179.6931,179.7228,179.6437,179.6832,23413.0
2024-10-15 11:10:00,181.89,181.91,181.66,181.71,184687.0,179.6734,179.6931,179.4462,179.4956,184687.0
2024-10-15 11:15:00,181.74,181.89,181.69,181.88,88341.0,179.5252,179.6734,179.4758,179.6635,88341.0
2024-10-15 11:20:00,181.88,181.96,181.85,181.89,75543.0,179.6635,179.7425,179.6339,179.6734,75543.0
2024-10-15 11:25:00,181.89,181.92,181.84,181.9,20362.0,179.6734,179.703,179.624,179.6832,20362.0
2024-10-15 11:30:00,181.9,181.91,181.81,181.81,38707.0,179.6832,179.6931,179.5943,179.5943,38707.0
2024-10-15 11:35:00,181.8,181.85,181.79,181.82,23402.0,179.5845,179.6339,179.5746,179.6042,23402.0
2024-10-15 11:40:00,181.81,181.95,181.79,181.9,23294.0,179.5943,179.7326,179.5746,179.6832,23294.0
2024-10-15 11:45:00,181.85,181.85,181.72,181.74,42386.0,179.6339,179.6339,179.5054,179.5252,42386.0
2024-10-15 11:50:00,181.74,181.75,181.63,181.63,36075.0,179.5252,179.5351,179.4165,179.4165,36075.0
2024-10-15 11:55:00,181.67,181.73,181.64,181.67,27803.0,179.456,179.5153,179.4264,179.456,27803.0
2024-10-15 12:00:00,181.68,181.75,181.62,181.7,27040.0,179.4659,179.5351,179.4067,179.4857,27040.0
2024-10-15 12:05:00,181.69,181.83,181.69,181.79,23094.0,179.4758,179.6141,179.4758,179.5746,23094.0
2024-10-15 12:10:00,181.81,181.84,181.75,181.79,9975.0,179.5943,179.624,179.5351,179.5746,9975.0
2024-10-15 12:15:00,181.79,181.86,181.77,181.86,13459.0,179.5746,179.6437,179.5548,179.6437,13459.0
2024-10-15 12:20:00,181.85,181.94,181.84,181.94,19590.0,179.6339,179.7228,179.624,179.7228,19590.0
2024-10-15 12:25:00,181.93,181.99,181.9,181.96,18341.0,179.7129,179.7721,179.6832,179.7425,18341.0
2024-10-15 12:30:00,181.95,181.96,181.86,181.96,46451.0,179.7326,179.7425,179.6437,179.7425,46451.0
2024-10-15 12:35:00,181.96,181.96,181.88,181.9,18369.0,179.7425,179.7425,179.6635,179.6832,18369.0
2024-10-15 12:40:00,181.9,181.91,181.72,181.74,12108.0,179.6832,179.6931,179.5054,179.5252,12108.0
2024-10-15 12:45:00,181.76,181.76,181.68,181.71,55173.0,179.5449,179.5449,179.4659,179.4956,55173.0
2024-10-15 12:50:00,181.72,181.72,181.64,181.66,16527.0,179.5054,179.5054,179.4264,179.4462,16527.0
2024-10-15 12:55:00,181.67,181.68,181.64,181.66,19684.0,179.456,179.4659,179.4264,179.4462,19684.0
2024-10-15 13:00:00,181.66,181.73,181.64,181.71,12395.0,179.4462,179.5153,179.4264,179.4956,12395.0
2024-10-15 13:05:00,181.7,181.71,181.57,181.57,13480.0,179.4857,179.4956,179.3573,179.3573,13480.0
2024-10-15 13:10:00,181.54,181.54,181.39,181.48,14195.0,179.3276,179.3276,179.1795,179.2684,14195.0
2024-10-15 13:15:00,181.5,181.56,181.46,181.51,13921.0,179.2881,179.3474,179.2486,179.298,13921.0
2024-10-15 13:20:00,181.52,181.53,181.48,181.52,13911.0,179.3079,179.3178,179.2684,179.3079,13911.0
2024-10-15 13:25:00,181.5,181.51,181.41,181.47,12888.0,179.2881,179.298,179.1992,179.2585,12888.0
2024-10-15 13:30:00,181.44,181.49,181.42,181.44,38507.0,179.2288,179.2782,179.2091,179.2288,38507.0
2024-10-15 13:35:00,181.43,181.5,181.41,181.5,19893.0,179.219,179.2881,179.1992,179.2881,19893.0
2024-10-15 13:40:00,181.5,181.58,181.5,181.52,14099.0,179.2881,179.3671,179.2881,179.3079,14099.0
2024-10-15 13:45:00,181.51,181.52,181.46,181.49,10780.0,179.298,179.3079,179.2486,179.2782,10780.0
2024-10-15 13:50:00,181.49,181.49,181.4,181.41,74038.0,179.2782,179.2782,179.1893,179.1992,74038.0
2024-10-15 13:55:00,181.4,181.4,181.25,181.28,17353.0,179.1893,179.1893,179.0412,179.0708,17353.0
2024-10-15 14:00:00,181.28,181.32,181.2,181.23,22135.0,179.0708,179.1103,178.9918,179.0214,22135.0
2024-10-15 14:05:00,181.22,181.24,181.12,181.13,22986.0,179.0115,179.0313,178.9127,178.9226,22986.0
2024-10-15 14:10:00,181.13,181.19,181.1,181.1,26889.0,178.9226,178.9819,178.893,178.893,26889.0
2024-10-15 14:15:00,181.1,181.1,180.95,180.98,48862.0,178.893,178.893,178.7448,178.7745,48862.0
2024-10-15 14:20:00,180.98,181.05,180.93,181.0,20050.0,178.7745,178.8436,178.7251,178.7942,20050.0
2024-10-15 14:25:00,181.0,181.02,180.87,180.9,24246.0,178.7942,178.814,178.6658,178.6954,24246.0
2024-10-15 14:30:00,180.89,180.95,180.88,180.9,18007.0,178.6855,178.7448,178.6757,178.6954,18007.0
2024-10-15 14:35:00,180.89,180.9,180.85,180.88,19843.0,178.6855,178.6954,178.646,178.6757,19843.0
2024-10-15 14:40:00,180.89,180.91,180.85,180.89,24630.0,178.6855,178.7053,178.646,178.6855,24630.0
2024-10-15 14:45:00,180.89,180.93,180.85,180.85,16047.0,178.6855,178.7251,178.646,178.646,16047.0
2024-10-15 14:50:00,180.86,180.94,180.85,180.93,19295.0,178.6559,178.7349,178.646,178.7251,19295.0
2024-10-15 14:55:00,180.92,180.92,180.85,180.86,26528.0,178.7152,178.7152,178.646,178.6559,26528.0
2024-10-15 15:00:00,180.88,180.88,180.7,180.7,25113.0,178.6757,178.6757,178.4979,178.4979,25113.0
2024-10-15 15:05:00,180.68,180.71,180.55,180.56,78042.0,178.4781,178.5077,178.3497,178.3596,78042.0
2024-10-15 15:10:00,180.57,180.7,180.55,180.56,47045.0,178.3694,178.4979,178.3497,178.3596,47045.0
2024-10-15 15:15:00,180.57,180.65,180.54,180.64,77150.0,178.3694,178.4485,178.3398,178.4386,77150.0
2024-10-15 15:20:00,180.64,180.73,180.61,180.68,47613.0,178.4386,178.5275,178.409,178.4781,47613.0
2024-10-15 15:25:00,180.69,180.72,180.51,180.52,48745.0,178.488,178.5176,178.3102,178.3201,48745.0
2024-10-15 15:30:00,180.53,180.56,180.43,180.47,80369.0,178.3299,178.3596,178.2312,178.2707,80369.0
2024-10-15 15:35:00,180.46,180.52,180.38,180.52,53895.0,178.2608,178.3201,178.1818,178.3201,53895.0
2024-10-15 15:40:00,180.52,180.62,180.5,180.51,67811.0,178.3201,178.4188,178.3003,178.3102,67811.0
2024-10-15 15:45:00,180.5,180.57,180.44,180.55,70374.0,178.3003,178.3694,178.241,178.3497,70374.0
2024-10-15 15:50:00,180.56,180.66,180.44,180.65,76953.0,178.3596,178.4584,178.241,178.4485,76953.0
2024-10-15 15:55:00,180.64,180.64,180.28,180.43,261550.0,178.4386,178.4386,178.083,178.2312,261550.0
2024-10-16 09:30:00,180.85,180.98,180.71,180.89,175135.0,178.646,178.7745,178.5077,178.6855,175135.0
2024-10-16 09:35:00,180.87,181.04,180.78,180.88,87716.0,178.6658,178.8337,178.5769,178.6757,87716.0
2024-10-16 09:40:00,180.89,181.14,180.78,181.13,33730.0,178.6855,178.9325,178.5769,178.9226,33730.0
2024-10-16 09:45:00,181.14,181.29,181.1,181.15,79576.0,178.9325,179.0807,178.893,178.9424,79576.0
2024-10-16 09:50:00,181.15,181.23,181.09,181.11,89357.0,178.9424,179.0214,178.8831,178.9029,89357.0
2024-10-16 09:55:00,181.11,181.45,181.11,181.45,107121.0,178.9029,179.2387,178.9029,179.2387,107121.0
2024-10-16 10:00:00,181.46,181.66,181.42,181.66,39351.0,179.2486,179.4462,179.2091,179.4462,39351.0
2024-10-16 10:05:00,181.66,181.7,181.61,181.68,25465.0,179.4462,179.4857,179.3968,179.4659,25465.0
2024-10-16 10:10:00,181.67,181.68,181.42,181.45,127930.0,179.456,179.4659,179.2091,179.2387,127930.0
2024-10-16 10:15:00,181.46,181.64,181.44,181.54,28820.0,179.2486,179.4264,179.2288,179.3276,28820.0
2024-10-16 10:20:00,181.51,181.51,181.37,181.4,63248.0,179.298,179.298,179.1597,179.1893,63248.0
2024-10-16 10:25:00,181.4,181.51,181.37,181.39,33190.0,179.1893,179.298,179.1597,179.1795,33190.0
2024-10-16 10:30:00,181.37,181.55,181.32,181.55,187797.0,179.1597,179.3375,179.1103,179.3375,187797.0
2024-10-16 10:35:00,181.53,181.6,181.4,181.42,230850.0,179.3178,179.3869,179.1893,179.2091,230850.0
2024-10-16 10:40:00,181.41,181.43,181.25,181.34,24214.0,179.1992,179.219,179.0412,179.1301,24214.0
2024-10-16 10:45:00,181.31,181.34,181.24,181.31,24226.0,179.1004,179.1301,179.0313,179.1004,24226.0
2024-10-16 10:50:00,181.32,181.47,181.32,181.46,69699.0,179.1103,179.2585,179.1103,179.2486,69699.0
2024-10-16 10:55:00,181.46,181.47,181.34,181.47,34250.0,179.2486,179.2585,179.1301,179.2585,34250.0
2024-10-16 11:00:00,181.46,181.47,181.31,181.31,37677.0,179.2486,179.2585,179.1004,179.1004,37677.0
2024-10-16 11:05:00,181.32,181.33,181.22,181.31,53240.0,179.1103,179.1202,179.0115,179.1004,53240.0
2024-10-16 11:10:00,181.3,181.4,181.29,181.37,55442.0,179.0906,179.1893,179.0807,179.1597,55442.0
2024-10-16 11:15:00,181.37,181.42,181.36,181.39,16673.0,179.1597,179.2091,179.1498,179.1795,16673.0
2024-10-16 11:20:00,181.38,181.42,181.31,181.4,19868.0,179.1696,179.2091,179.1004,179.1893,19868.0
2024-10-16 11:25:00,181.4,181.4,181.29,181.37,18488.0,179.1893,179.1893,179.0807,179.1597,18488.0
2024-10-16 11:30:00,181.36,181.42,181.33,181.37,17820.0,179.1498,179.2091,179.1202,179.1597,17820.0
2024-10-16 11:35:00,181.38,181.38,181.32,181.36,16243.0,179.1696,179.1696,179.1103,179.1498,16243.0
2024-10-16 11:40:00,181.37,181.45,181.37,181.43,12402.0,179.1597,179.2387,179.1597,179.219,12402.0
2024-10-16 11:45:00,181.42,181.42,181.31,181.38,48278.0,179.2091,179.2091,179.1004,179.1696,48278.0
2024-10-16 11:50:00,181.38,181.42,181.31,181.33,12747.0,179.1696,179.2091,179.1004,179.1202,12747.0
2024-10-16 11:55:00,181.32,181.41,181.31,181.38,14026.0,179.1103,179.1992,179.1004,179.1696,14026.0
2024-10-16 12:00:00,181.39,181.47,181.39,181.4,15283.0,179.1795,179.2585,179.1795,179.1893,15283.0
2024-10-16 12:05:00,181.39,181.46,181.38,181.44,13487.0,179.1795,179.2486,179.1696,179.2288,13487.0
2024-10-16 12:10:00,181.43,181.48,181.39,181.45,22740.0,179.219,179.2684,179.1795,179.2387,22740.0
2024-10-16 12:15:00,181.44,181.49,181.41,181.49,22897.0,179.2288,179.2782,179.1992,179.2782,22897.0
2024-10-16 12:20:00,181.47,181.49,181.45,181.46,30109.0,179.2585,179.2782,179.2387,179.2486,30109.0
2024-10-16 12:25:00,181.47,181.5,181.41,181.41,43412.0,179.2585,179.2881,179.1992,179.1992,43412.0
2024-10-16 12:30:00,181.41,181.43,181.35,181.37,10892.0,179.1992,179.219,179.1399,179.1597,10892.0
2024-10-16 12:35:00,181.38,181.48,181.38,181.48,7742.0,179.1696,179.2684,179.1696,179.2684,7742.0
2024-10-16 12:40:00,181.48,181.49,181.46,181.48,8920.0,179.2684,179.2782,179.2486,179.2684,8920.0
2024-10-16 12:45:00,181.48,181.49,181.4,181.41,45124.0,179.2684,179.2782,179.1893,179.1992,45124.0
2024-10-16 12:50:00,181.41,181.45,181.4,181.43,16303.0,179.1992,179.2387,179.1893,179.219,16303.0
2024-10-16 12:55:00,181.43,181.46,181.4,181.42,61835.0,179.219,179.2486,179.1893,179.2091,61835.0
2024-10-16 13:00:00,181.44,181.48,181.42,181.45,61827.0,179.2288,179.2684,179.2091,179.2387,61827.0
2024-10-16 13:05:00,181.44,181.44,181.35,181.36,11486.0,179.2288,179.2288,179.1399,179.1498,11486.0
2024-10-16 13:10:00,181.37,181.42,181.36,181.41,41071.0,179.1597,179.2091,179.1498,179.1992,41071.0
2024-10-16 13:15:00,181.42,181.43,181.32,181.33,14995.0,179.2091,179.219,179.1103,179.1202,14995.0
2024-10-16 13:20:00,181.32,181.4,181.32,181.39,11023.0,179.1103,179.1893,179.1103,179.1795,11023.0
2024-10-16 13:25:00,181.4,181.44,181.37,181.39,20550.0,179.1893,179.2288,179.1597,179.1795,20550.0
2024-10-16 13:30:00,181.39,181.42,181.38,181.42,16987.0,179.1795,179.2091,179.1696,179.2091,16987.0
2024-10-16 13:35:00,181.43,181.46,181.38,181.45,29728.0,179.219,179.2486,179.1696,179.2387,29728.0
2024-10-16 13:40:00,181.47,181.49,181.42,181.47,86727.0,179.2585,179.2782,179.2091,179.2585,86727.0
2024-10-16 13:45:00,181.48,181.5,181.45,181.47,55118.0,179.2684,179.2881,179.2387,179.2585,55118.0
2024-10-16 13:50:00,181.47,181.48,181.41,181.43,18532.0,179.2585,179.2684,179.1992,179.219,18532.0
2024-10-16 13:55:00,181.42,181.51,181.42,181.5,21772.0,179.2091,179.298,179.2091,179.2881,21772.0
2024-10-16 14:00:00,181.49,181.58,181.48,181.52,20082.0,179.2782,179.3671,179.2684,179.3079,20082.0
2024-10-16 14:05:00,181.53,181.59,181.51,181.58,14280.0,179.3178,179.377,179.298,179.3671,14280.0
2024-10-16 14:10:00,181.58,181.64,181.58,181.64,12374.0,179.3671,179.4264,179.3671,179.4264,12374.0
2024-10-16 14:15:00,181.64,181.68,181.63,181.67,75018.0,179.4264,179.4659,179.4165,179.456,75018.0
2024-10-16 14:20:00,181.65,181.87,181.64,181.83,116223.0,179.4363,179.6536,179.4264,179.6141,116223.0
2024-10-16 14:25:00,181.83,181.83,181.74,181.78,30103.0,179.6141,179.6141,179.5252,179.5647,30103.0
2024-10-16 14:30:00,181.78,181.81,181.73,181.75,41903.0,179.5647,179.5943,179.5153,179.5351,41903.0
2024-10-16 14:35:00,181.75,181.78,181.71,181.72,14452.0,179.5351,179.5647,179.4956,179.5054,14452.0
2024-10-16 14:40:00,181.71,181.72,181.65,181.69,18978.0,179.4956,179.5054,179.4363,179.4758,18978.0
2024-10-16 14:45:00,181.69,181.74,181.67,181.72,61730.0,179.4758,179.5252,179.456,179.5054,61730.0
2024-10-16 14:50:00,181.71,181.72,181.61,181.62,23538.0,179.4956,179.5054,179.3968,179.4067,23538.0
2024-10-16 14:55:00,181.62,181.66,181.59,181.64,76197.0,179.4067,179.4462,179.377,179.4264,76197.0
2024-10-16 15:00:00,181.64,181.65,181.53,181.56,17876.0,179.4264,179.4363,179.3178,179.3474,17876.0
2024-10-16 15:05:00,181.55,181.61,181.55,181.61,53844.0,179.3375,179.3968,179.3375,179.3968,53844.0
2024-10-16 15:10:00,181.64,181.67,181.62,181.65,78964.0,179.4264,179.456,179.4067,179.4363,78964.0
2024-10-16 15:15:00,181.64,181.69,181.64,181.68,117812.0,179.4264,179.4758,179.4264,179.4659,117812.0
2024-10-16 15:20:00,181.68,181.68,181.57,181.6,79080.0,179.4659,179.4659,179.3573,179.3869,79080.0
2024-10-16 15:25:00,181.59,181.63,181.57,181.6,20443.0,179.377,179.4165,179.3573,179.3869,20443.0
2024-10-16 15:30:00,181.59,181.63,181.55,181.63,31425.0,179.377,179.4165,179.3375,179.4165,31425.0
2024-10-16 15:35:00,181.63,181.71,181.62,181.7,21112.0,179.4165,179.4956,179.4067,179.4857,21112.0
2024-10-16 15:40:00,181.7,181.76,181.7,181.75,28052.0,179.4857,179.5449,179.4857,179.5351,28052.0
2024-10-16 15:45:00,181.75,181.75,181.64,181.67,36366.0,179.5351,179.5351,179.4264,179.456,36366.0
2024-10-16 15:50:00,181.68,181.7,181.62,181.66,47481.0,179.4659,179.4857,179.4067,179.4462,47481.0
2024-10-16 15:55:00,181.66,181.66,181.54,181.6,535570.0,179.4462,179.4462,179.3276,179.3869,535570.0
2024-10-17 09:30:00,182.12,182.15,181.72,181.85,207539.0,179.9006,179.9302,179.5054,179.6339,207539.0
2024-10-17 09:35:00,181.81,181.83,181.44,181.61,80707.0,179.5943,179.6141,179.2288,179.3968,80707.0
2024-10-17 09:40:00,181.59,181.98,181.58,181.75,117507.0,179.377,179.7623,179.3671,179.5351,117507.0
2024-10-17 09:45:00,181.74,181.78,181.51,181.51,54811.0,179.5252,179.5647,179.298,179.298,54811.0
2024-10-17 09:50:00,181.54,181.71,181.52,181.58,44723.0,179.3276,179.4956,179.3079,179.3671,44723.0
2024-10-17 09:55:00,181.57,181.74,181.51,181.71,50331.0,179.3573,179.5252,179.298,179.4956,50331.0
2024-10-17 10:00:00,181.75,181.79,181.49,181.5,44256.0,179.5351,179.5746,179.2782,179.2881,44256.0
2024-10-17 10:05:00,181.51,181.7,181.38,181.68,34813.0,179.298,179.4857,179.1696,179.4659,34813.0
2024-10-17 10:10:00,181.69,181.73,181.56,181.56,25546.0,179.4758,179.5153,179.3474,179.3474,25546.0
2024-10-17 10:15:00,181.56,181.62,181.42,181.5,22456.0,179.3474,179.4067,179.2091,179.2881,22456.0
2024-10-17 10:20:00,181.49,181.64,181.38,181.62,23550.0,179.2782,179.4264,179.1696,179.4067,23550.0
2024-10-17 10:25:00,181.62,181.62,181.23,181.41,39717.0,179.4067,179.4067,179.0214,179.1992,39717.0
2024-10-17 10:30:00,181.39,181.43,181.33,181.37,21907.0,179.1795,179.219,179.1202,179.1597,21907.0
2024-10-17 10:35:00,181.37,181.43,181.24,181.41,108577.0,179.1597,179.219,179.0313,179.1992,108577.0
2024-10-17 10:40:00,181.43,181.45,181.34,181.36,22123.0,179.219,179.2387,179.1301,179.1498,22123.0
2024-10-17 10:45:00,181.38,181.49,181.35,181.48,44360.0,179.1696,179.2782,179.1399,179.2684,44360.0
2024-10-17 10:50:00,181.47,181.51,181.42,181.43,45151.0,179.2585,179.298,179.2091,179.219,45151.0
2024-10-17 10:55:00,181.44,181.49,181.34,181.38,11313.0,179.2288,179.2782,179.1301,179.1696,11313.0
2024-10-17 11:00:00,181.39,181.4,181.16,181.2,42420.0,179.1795,179.1893,178.9523,178.9918,42420.0
2024-10-17 11:05:00,181.19,181.33,181.18,181.3,22713.0,178.9819,179.1202,178.972,179.0906,22713.0
2024-10-17 11:10:00,181.3,181.33,181.23,181.32,10461.0,179.0906,179.1202,179.0214,179.1103,10461.0
2024-10-17 11:15:00,181.31,181.47,181.31,181.36,16429.0,179.1004,179.2585,179.1004,179.1498,16429.0
2024-10-17 11:20:00,181.35,181.37,181.26,181.31,9961.0,179.1399,179.1597,179.051,179.1004,9961.0
2024-10-17 11:25:00,181.36,181.41,181.34,181.39,7228.0,179.1498,179.1992,179.1301,179.1795,7228.0
2024-10-17 11:30:00,181.4,181.46,181.38,181.44,37095.0,179.1893,179.2486,179.1696,179.2288,37095.0
2024-10-17 11:35:00,181.45,181.45,181.4,181.42,38821.0,179.2387,179.2387,179.1893,179.2091,38821.0
2024-10-17 11:40:00,181.44,181.45,181.39,181.39,55379.0,179.2288,179.2387,179.1795,179.1795,55379.0
2024-10-17 11:45:00,181.4,181.4,181.33,181.33,10962.0,179.1893,179.1893,179.1202,179.1202,10962.0
2024-10-17 11:50:00,181.32,181.42,181.31,181.42,14088.0,179.1103,179.2091,179.1004,179.2091,14088.0
2024-10-17 11:55:00,181.41,181.45,181.39,181.45,19124.0,179.1992,179.2387,179.1795,179.2387,19124.0
2024-10-17 12:00:00,181.44,181.49,181.42,181.44,26803.0,179.2288,179.2782,179.2091,179.2288,26803.0
2024-10-17 12:05:00,181.46,181.52,181.4,181.41,38073.0,179.2486,179.3079,179.1893,179.1992,38073.0
2024-10-17 12:10:00,181.42,181.43,181.37,181.4,5056.0,179.2091,179.219,179.1597,179.1893,5056.0
2024-10-17 12:15:00,181.41,181.45,181.41,181.41,7995.0,179.1992,179.2387,179.1992,179.1992,7995.0
2024-10-17 12:20:00,181.43,181.45,181.37,181.44,24128.0,179.219,179.2387,179.1597,179.2288,24128.0
2024-10-17 12:25:00,181.45,181.52,181.44,181.49,29086.0,179.2387,179.3079,179.2288,179.2782,29086.0
2024-10-17 12:30:00,181.49,181.49,181.44,181.47,14136.0,179.2782,179.2782,179.2288,179.2585,14136.0
2024-10-17 12:35:00,181.48,181.58,181.48,181.57,8212.0,179.2684,179.3671,179.2684,179.3573,8212.0
2024-10-17 12:40:00,181.58,181.61,181.55,181.59,25402.0,179.3671,179.3968,179.3375,179.377,25402.0
2024-10-17 12:45:00,181.62,181.63,181.59,181.62,33701.0,179.4067,179.4165,179.377,179.4067,33701.0
2024-10-17 12:50:00,181.6,181.68,181.6,181.68,19813.0,179.3869,179.4659,179.3869,179.4659,19813.0
2024-10-17 12:55:00,181.67,181.7,181.6,181.68,39076.0,179.456,179.4857,179.3869,179.4659,39076.0
2024-10-17 13:00:00,181.67,181.7,181.59,181.63,39966.0,179.456,179.4857,179.377,179.4165,39966.0
2024-10-17 13:05:00,181.63,181.63,181.54,181.62,17161.0,179.4165,179.4165,179.3276,179.4067,17161.0
2024-10-17 13:10:00,181.62,181.67,181.61,181.61,13646.0,179.4067,179.456,179.3968,179.3968,13646.0
2024-10-17 13:15:00,181.6,181.61,181.53,181.53,50200.0,179.3869,179.3968,179.3178,179.3178,50200.0
2024-10-17 13:20:00,181.54,181.58,181.49,181.49,54903.0,179.3276,179.3671,179.2782,179.2782,54903.0
2024-10-17 13:25:00,181.48,181.51,181.45,181.5,15941.0,179.2684,179.298,179.2387,179.2881,15941.0
2024-10-17 13:30:00,181.51,181.51,181.44,181.44,59373.0,179.298,179.298,179.2288,179.2288,59373.0
2024-10-17 13:35:00,181.45,181.52,181.44,181.5,78052.0,179.2387,179.3079,179.2288,179.2881,78052.0
2024-10-17 13:40:00,181.49,181.58,181.48,181.56,18616.0,179.2782,179.3671,179.2684,179.3474,18616.0
2024-10-17 13:45:00,181.56,181.63,181.56,181.6,12286.0,179.3474,179.4165,179.3474,179.3869,12286.0
2024-10-17 13:50:00,181.61,181.65,181.58,181.64,73706.0,179.3968,179.4363,179.3671,179.4264,73706.0
2024-10-17 13:55:00,181.63,181.65,181.59,181.59,30596.0,179.4165,179.4363,179.377,179.377,30596.0
2024-10-17 14:00:00,181.57,181.58,181.34,181.36,20776.0,179.3573,179.3671,179.1301,179.1498,20776.0
2024-10-17 14:05:00,181.34,181.36,181.2,181.23,26735.0,179.1301,179.1498,178.9918,179.0214,26735.0
2024-10-17 14:10:00,181.21,181.33,181.14,181.31,32884.0,179.0016,179.1202,178.9325,179.1004,32884.0
2024-10-17 14:15:00,181.3,181.33,181.17,181.19,9935.0,179.0906,179.1202,178.9621,178.9819,9935.0
2024-10-17 14:20:00,181.19,181.25,181.18,181.24,11984.0,178.9819,179.0412,178.972,179.0313,11984.0
2024-10-17 14:25:00,181.25,181.31,181.22,181.22,28612.0,179.0412,179.1004,179.0115,179.0115,28612.0
2024-10-17 14:30:00,181.21,181.28,181.19,181.28,11941.0,179.0016,179.0708,178.9819,179.0708,11941.0
2024-10-17 14:35:00,181.27,181.31,181.24,181.3,38684.0,179.0609,179.1004,179.0313,179.0906,38684.0
2024-10-17 14:40:00,181.29,181.29,181.2,181.23,7520.0,179.0807,179.0807,178.9918,179.0214,7520.0
2024-10-17 14:45:00,181.22,181.3,181.19,181.25,39096.0,179.0115,179.0906,178.9819,179.0412,39096.0
2024-10-17 14:50:00,181.24,181.29,181.22,181.24,22590.0,179.0313,179.0807,179.0115,179.0313,22590.0
2024-10-17 14:55:00,181.23,181.29,181.22,181.28,14709.0,179.0214,179.0807,179.0115,179.0708,14709.0
2024-10-17 15:00:00,181.29,181.32,181.23,181.25,22682.0,179.0807,179.1103,179.0214,179.0412,22682.0
2024-10-17 15:05:00,181.24,181.31,181.21,181.31,14539.0,179.0313,179.1004,179.0016,179.1004,14539.0
2024-10-17 15:10:00,181.3,181.37,181.28,181.36,9011.0,179.0906,179.1597,179.0708,179.1498,9011.0
2024-10-17 15:15:00,181.33,181.36,181.28,181.3,15083.0,179.1202,179.1498,179.0708,179.0906,15083.0
2024-10-17 15:20:00,181.29,181.3,181.26,181.28,52909.0,179.0807,179.0906,179.051,179.0708,52909.0
2024-10-17 15:25:00,181.3,181.32,181.25,181.29,96413.0,179.0906,179.1103,179.0412,179.0807,96413.0
2024-10-17 15:30:00,181.27,181.27,181.17,181.21,72906.0,179.0609,179.0609,178.9621,179.0016,72906.0
2024-10-17 15:35:00,181.2,181.23,181.13,181.2,75066.0,178.9918,179.0214,178.9226,178.9918,75066.0
2024-10-17 15:40:00,181.21,181.26,181.17,181.22,99858.0,179.0016,179.051,178.9621,179.0115,99858.0
2024-10-17 15:45:00,181.22,181.23,181.14,181.22,86661.0,179.0115,179.0214,178.9325,179.0115,86661.0
2024-10-17 15:50:00,181.22,181.33,181.18,181.31,113243.0,179.0115,179.1202,178.972,179.1004,113243.0
2024-10-17 15:55:00,181.31,181.36,181.23,181.28,143282.0,179.1004,179.1498,179.0214,179.0708,143282.0
2024-10-18 09:30:00,181.72,181.86,180.92,180.92,217887.0,179.5054,179.6437,178.7152,178.7152,217887.0
2024-10-18 09:35:00,180.94,181.26,180.9,181.23,176252.0,178.7349,179.051,178.6954,179.0214,176252.0
2024-10-18 09:40:00,181.28,181.41,181.09,181.4,204327.0,179.0708,179.1992,178.8831,179.1893,204327.0
2024-10-18 09:45:00,181.38,181.49,181.29,181.35,68959.0,179.1696,179.2782,179.0807,179.1399,68959.0
2024-10-18 09:50:00,181.36,181.37,181.18,181.21,48494.0,179.1498,179.1597,178.972,179.0016,48494.0
2024-10-18 09:55:00,181.22,181.28,181.15,181.21,21563.0,179.0115,179.0708,178.9424,179.0016,21563.0
2024-10-18 10:00:00,181.21,181.29,181.17,181.26,46759.0,179.0016,179.0807,178.9621,179.051,46759.0
2024-10-18 10:05:00,181.28,181.31,181.15,181.27,38200.0,179.0708,179.1004,178.9424,179.0609,38200.0
2024-10-18 10:10:00,181.28,181.29,181.08,181.12,14862.0,179.0708,179.0807,178.8732,178.9127,14862.0
2024-10-18 10:15:00,181.11,181.27,181.08,181.25,30247.0,178.9029,179.0609,178.8732,179.0412,30247.0
2024-10-18 10:20:00,181.25,181.29,181.08,181.15,73356.0,179.0412,179.0807,178.8732,178.9424,73356.0
2024-10-18 10:25:00,181.1,181.21,181.1,181.2,10786.0,178.893,179.0016,178.893,178.9918,10786.0
2024-10-18 10:30:00,181.22,181.34,181.21,181.21,28939.0,179.0115,179.1301,179.0016,179.0016,28939.0
2024-10-18 10:35:00,181.16,181.26,181.13,181.25,9982.0,178.9523,179.051,178.9226,179.0412,9982.0
2024-10-18 10:40:00,181.27,181.34,181.26,181.33,15546.0,179.0609,179.1301,179.051,179.1202,15546.0
2024-10-18 10:45:00,181.31,181.37,181.27,181.31,15872.0,179.1004,179.1597,179.0609,179.1004,15872.0
2024-10-18 10:50:00,181.3,181.47,181.3,181.41,41599.0,179.0906,179.2585,179.0906,179.1992,41599.0
2024-10-18 10:55:00,181.41,181.48,181.35,181.39,18979.0,179.1992,179.2684,179.1399,179.1795,18979.0
2024-10-18 11:00:00,181.38,181.4,181.34,181.34,12009.0,179.1696,179.1893,179.1301,179.1301,12009.0
2024-10-18 11:05:00,181.33,181.44,181.32,181.4,23424.0,179.1202,179.2288,179.1103,179.1893,23424.0
2024-10-18 11:10:00,181.41,181.47,181.39,181.42,10232.0,179.1992,179.2585,179.1795,179.2091,10232.0
2024-10-18 11:15:00,181.43,181.45,181.36,181.45,15350.0,179.219,179.2387,179.1498,179.2387,15350.0
2024-10-18 11:20:00,181.45,181.45,181.35,181.39,16835.0,179.2387,179.2387,179.1399,179.1795,16835.0
2024-10-18 11:25:00,181.38,181.49,181.33,181.46,18508.0,179.1696,179.2782,179.1202,179.2486,18508.0
2024-10-18 11:30:00,181.47,181.49,181.4,181.41,23106.0,179.2585,179.2782,179.1893,179.1992,23106.0
2024-10-18 11:35:00,181.42,181.54,181.41,181.54,32573.0,179.2091,179.3276,179.1992,179.3276,32573.0
2024-10-18 11:40:00,181.54,181.56,181.48,181.52,43034.0,179.3276,179.3474,179.2684,179.3079,43034.0
2024-10-18 11:45:00,181.52,181.53,181.46,181.5,47115.0,179.3079,179.3178,179.2486,179.2881,47115.0
2024-10-18 11:50:00,181.5,181.53,181.44,181.5,24153.0,179.2881,179.3178,179.2288,179.2881,24153.0
2024-10-18 11:55:00,181.5,181.5,181.42,181.47,14027.0,179.2881,179.2881,179.2091,179.2585,14027.0
2024-10-18 12:00:00,181.49,181.56,181.46,181.56,11512.0,179.2782,179.3474,179.2486,179.3474,11512.0
2024-10-18 12:05:00,181.56,181.56,181.51,181.53,9960.0,179.3474,179.3474,179.298,179.3178,9960.0
2024-10-18 12:10:00,181.53,181.58,181.47,181.58,15814.0,179.3178,179.3671,179.2585,179.3671,15814.0
2024-10-18 12:15:00,181.58,181.74,181.57,181.72,13312.0,179.3671,179.5252,179.3573,179.5054,13312.0
2024-10-18 12:20:00,181.74,181.75,181.7,181.72,14850.0,179.5252,179.5351,179.4857,179.5054,14850.0
2024-10-18 12:25:00,181.72,181.81,181.72,181.77,8981.0,179.5054,179.5943,179.5054,179.5548,8981.0
2024-10-18 12:30:00,181.75,181.77,181.72,181.76,10362.0,179.5351,179.5548,179.5054,179.5449,10362.0
2024-10-18 12:35:00,181.76,181.8,181.73,181.8,37447.0,179.5449,179.5845,179.5153,179.5845,37447.0
2024-10-18 12:40:00,181.8,181.83,181.79,181.81,15055.0,179.5845,179.6141,179.5746,179.5943,15055.0
2024-10-18 12:45:00,181.81,181.82,181.72,181.76,20024.0,179.5943,179.6042,179.5054,179.5449,20024.0
2024-10-18 12:50:00,181.77,181.88,181.77,181.88,18376.0,179.5548,179.6635,179.5548,179.6635,18376.0
2024-10-18 12:55:00,181.9,181.94,181.76,181.77,31826.0,179.6832,179.7228,179.5449,179.5548,31826.0
2024-10-18 13:00:00,181.77,181.83,181.74,181.77,14120.0,179.5548,179.6141,179.5252,179.5548,14120.0
2024-10-18 13:05:00,181.77,181.79,181.75,181.78,22055.0,179.5548,179.5746,179.5351,179.5647,22055.0
2024-10-18 13:10:00,181.78,181.89,181.77,181.87,30632.0,179.5647,179.6734,179.5548,179.6536,30632.0
2024-10-18 13:15:00,181.88,181.88,181.76,181.83,19647.0,179.6635,179.6635,179.5449,179.6141,19647.0
2024-10-18 13:20:00,181.83,181.84,181.78,181.83,18934.0,179.6141,179.624,179.5647,179.6141,18934.0
2024-10-18 13:25:00,181.83,181.85,181.75,181.77,14321.0,179.6141,179.6339,179.5351,179.5548,14321.0
2024-10-18 13:30:00,181.77,181.84,181.75,181.84,24258.0,179.5548,179.624,179.5351,179.624,24258.0
2024-10-18 13:35:00,181.84,181.85,181.79,181.84,10756.0,179.624,179.6339,179.5746,179.624,10756.0
2024-10-18 13:40:00,181.83,181.86,181.8,181.84,12376.0,179.6141,179.6437,179.5845,179.624,12376.0
2024-10-18 13:45:00,181.84,181.85,181.76,181.78,16740.0,179.624,179.6339,179.5449,179.5647,16740.0
2024-10-18 13:50:00,181.78,181.79,181.75,181.75,9992.0,179.5647,179.5746,179.5351,179.5351,9992.0
2024-10-18 13:55:00,181.75,181.75,181.7,181.71,14141.0,179.5351,179.5351,179.4857,179.4956,14141.0
2024-10-18 14:00:00,181.7,181.79,181.5,181.78,24694.0,179.4857,179.5746,179.2881,179.5647,24694.0
2024-10-18 14:05:00,181.78,181.8,181.73,181.79,10561.0,179.5647,179.5845,179.5153,179.5746,10561.0
2024-10-18 14:10:00,181.79,181.87,181.79,181.87,26697.0,179.5746,179.6536,179.5746,179.6536,26697.0
2024-10-18 14:15:00,181.86,181.92,181.86,181.92,11976.0,179.6437,179.703,179.6437,179.703,11976.0
2024-10-18 14:20:00,181.92,181.96,181.9,181.96,23710.0,179.703,179.7425,179.6832,179.7425,23710.0
2024-10-18 14:25:00,181.97,182.01,181.91,181.94,21182.0,179.7524,179.7919,179.6931,179.7228,21182.0
2024-10-18 14:30:00,181.94,181.96,181.84,181.84,46000.0,179.7228,179.7425,179.624,179.624,46000.0
2024-10-18 14:35:00,181.84,181.87,181.81,181.83,17217.0,179.624,179.6536,179.5943,179.6141,17217.0
2024-10-18 14:40:00,181.83,181.89,181.83,181.87,32527.0,179.6141,179.6734,179.6141,179.6536,32527.0
2024-10-18 14:45:00,181.86,181.89,181.85,181.87,18624.0,179.6437,179.6734,179.6339,179.6536,18624.0
2024-10-18 14:50:00,181.87,181.88,181.8,181.8,14483.0,179.6536,179.6635,179.5845,179.5845,14483.0
2024-10-18 14:55:00,181.8,181.82,181.78,181.78,13579.0,179.5845,179.6042,179.5647,179.5647,13579.0
2024-10-18 15:00:00,181.78,181.78,181.61,181.71,52112.0,179.5647,179.5647,179.3968,179.4956,52112.0
2024-10-18 15:05:00,181.71,181.73,181.65,181.7,40660.0,179.4956,179.5153,179.4363,179.4857,40660.0
2024-10-18 15:10:00,181.69,181.7,181.63,181.7,22637.0,179.4758,179.4857,179.4165,179.4857,22637.0
2024-10-18 15:15:00,181.7,181.73,181.63,181.64,16071.0,179.4857,179.5153,179.4165,179.4264,16071.0
2024-10-18 15:20:00,181.64,181.65,181.56,181.56,115257.0,179.4264,179.4363,179.3474,179.3474,115257.0
2024-10-18 15:25:00,181.57,181.63,181.57,181.61,34162.0,179.3573,179.4165,179.3573,179.3968,34162.0
2024-10-18 15:30:00,181.61,181.63,181.58,181.59,16925.0,179.3968,179.4165,179.3671,179.377,16925.0
2024-10-18 15:35:00,181.58,181.7,181.57,181.69,66416.0,179.3671,179.4857,179.3573,179.4758,66416.0
2024-10-18 15:40:00,181.68,181.68,181.6,181.62,57177.0,179.4659,179.4659,179.3869,179.4067,57177.0
2024-10-18 15:45:00,181.62,181.7,181.6,181.68,69103.0,179.4067,179.4857,179.3869,179.4659,69103.0
2024-10-18 15:50:00,181.71,181.82,181.66,181.82,123993.0,179.4956,179.6042,179.4462,179.6042,123993.0
2024-10-18 15:55:00,181.83,181.9,181.78,181.84,136212.0,179.6141,179.6832,179.5647,179.624,136212.0
2024-10-21 09:30:00,181.59,181.85,181.51,181.6,150126.0,179.377,179.6339,179.298,179.3869,150126.0
2024-10-21 09:35:00,181.62,181.62,181.42,181.49,57865.0,179.4067,179.4067,179.2091,179.2782,57865.0
2024-10-21 09:40:00,181.5,181.54,181.36,181.39,109042.0,179.2881,179.3276,179.1498,179.1795,109042.0
2024-10-21 09:45:00,181.39,181.64,181.35,181.62,51604.0,179.1795,179.4264,179.1399,179.4067,51604.0
2024-10-21 09:50:00,181.61,181.7,181.54,181.55,55177.0,179.3968,179.4857,179.3276,179.3375,55177.0
2024-10-21 09:55:00,181.58,181.58,181.28,181.29,41812.0,179.3671,179.3671,179.0708,179.0807,41812.0
2024-10-21 10:00:00,181.29,181.42,181.27,181.33,21411.0,179.0807,179.2091,179.0609,179.1202,21411.0
2024-10-21 10:05:00,181.33,181.36,181.18,181.27,30180.0,179.1202,179.1498,178.972,179.0609,30180.0
2024-10-21 10:10:00,181.28,181.29,181.22,181.25,23226.0,179.0708,179.0807,179.0115,179.0412,23226.0
2024-10-21 10:15:00,181.23,181.25,181.1,181.14,26798.0,179.0214,179.0412,178.893,178.9325,26798.0
2024-10-21 10:20:00,181.14,181.19,181.09,181.14,49005.0,178.9325,178.9819,178.8831,178.9325,49005.0
2024-10-21 10:25:00,181.14,181.14,180.93,180.94,29832.0,178.9325,178.9325,178.7251,178.7349,29832.0
2024-10-21 10:30:00,180.94,180.94,180.82,180.84,28858.0,178.7349,178.7349,178.6164,178.6362,28858.0
2024-10-21 10:35:00,180.83,180.98,180.81,180.96,35934.0,178.6263,178.7745,178.6065,178.7547,35934.0
2024-10-21 10:40:00,180.97,180.97,180.86,180.93,48663.0,178.7646,178.7646,178.6559,178.7251,48663.0
2024-10-21 10:45:00,180.94,180.95,180.63,180.64,57441.0,178.7349,178.7448,178.4287,178.4386,57441.0
2024-10-21 10:50:00,180.65,180.72,180.58,180.61,41387.0,178.4485,178.5176,178.3793,178.409,41387.0
2024-10-21 10:55:00,180.61,180.63,180.57,180.59,11804.0,178.409,178.4287,178.3694,178.3892,11804.0
2024-10-21 11:00:00,180.6,180.6,180.31,180.34,38696.0,178.3991,178.3991,178.1126,178.1423,38696.0
2024-10-21 11:05:00,180.34,180.34,180.0,180.12,52623.0,178.1423,178.1423,177.8064,177.9249,52623.0
2024-10-21 11:10:00,180.13,180.3,180.11,180.21,65743.0,177.9348,178.1027,177.9151,178.0138,65743.0
2024-10-21 11:15:00,180.22,180.23,180.11,180.23,53850.0,178.0237,178.0336,177.9151,178.0336,53850.0
2024-10-21 11:20:00,180.22,180.23,180.08,180.11,53742.0,178.0237,178.0336,177.8854,177.9151,53742.0
2024-10-21 11:25:00,180.12,180.14,180.03,180.06,82664.0,177.9249,177.9447,177.836,177.8657,82664.0
2024-10-21 11:30:00,180.06,180.07,179.94,180.0,67070.0,177.8657,177.8755,177.7471,177.8064,67070.0
2024-10-21 11:35:00,180.01,180.05,179.93,180.04,27670.0,177.8163,177.8558,177.7372,177.8459,27670.0
2024-10-21 11:40:00,180.03,180.23,180.02,180.23,27739.0,177.836,178.0336,177.8262,178.0336,27739.0
2024-10-21 11:45:00,180.21,180.27,180.18,180.27,23827.0,178.0138,178.0731,177.9842,178.0731,23827.0
2024-10-21 11:50:00,180.27,180.37,180.27,180.28,55854.0,178.0731,178.1719,178.0731,178.083,55854.0
2024-10-21 11:55:00,180.28,180.48,180.28,180.4,17130.0,178.083,178.2805,178.083,178.2015,17130.0
2024-10-21 12:00:00,180.41,180.42,180.25,180.28,12045.0,178.2114,178.2213,178.0533,178.083,12045.0
2024-10-21 12:05:00,180.32,180.37,180.29,180.37,43786.0,178.1225,178.1719,178.0929,178.1719,43786.0
2024-10-21 12:10:00,180.37,180.4,180.24,180.27,12125.0,178.1719,178.2015,178.0435,178.0731,12125.0
2024-10-21 12:15:00,180.28,180.31,180.23,180.31,21209.0,178.083,178.1126,178.0336,178.1126,21209.0
2024-10-21 12:20:00,180.32,180.33,180.26,180.33,10797.0,178.1225,178.1324,178.0632,178.1324,10797.0
2024-10-21 12:25:00,180.33,180.4,180.3,180.35,29379.0,178.1324,178.2015,178.1027,178.1521,29379.0
2024-10-21 12:30:00,180.36,180.41,180.32,180.39,12699.0,178.162,178.2114,178.1225,178.1916,12699.0
2024-10-21 12:35:00,180.4,180.4,180.3,180.34,10981.0,178.2015,178.2015,178.1027,178.1423,10981.0
2024-10-21 12:40:00,180.35,180.38,180.32,180.34,50048.0,178.1521,178.1818,178.1225,178.1423,50048.0
2024-10-21 12:45:00,180.34,180.35,180.3,180.33,14265.0,178.1423,178.1521,178.1027,178.1324,14265.0
2024-10-21 12:50:00,180.34,180.48,180.34,180.48,16798.0,178.1423,178.2805,178.1423,178.2805,16798.0
2024-10-21 12:55:00,180.48,180.53,180.46,180.52,20395.0,178.2805,178.3299,178.2608,178.3201,20395.0
2024-10-21 13:00:00,180.51,180.54,180.47,180.5,14709.0,178.3102,178.3398,178.2707,178.3003,14709.0
2024-10-21 13:05:00,180.5,180.62,180.5,180.6,11967.0,178.3003,178.4188,178.3003,178.3991,11967.0
2024-10-21 13:10:00,180.61,180.62,180.58,180.59,11150.0,178.409,178.4188,178.3793,178.3892,11150.0
2024-10-21 13:15:00,180.61,180.61,180.5,180.54,31380.0,178.409,178.409,178.3003,178.3398,31380.0
2024-10-21 13:20:00,180.55,180.59,180.51,180.59,24981.0,178.3497,178.3892,178.3102,178.3892,24981.0
2024-10-21 13:25:00,180.59,180.6,180.5,180.5,13611.0,178.3892,178.3991,178.3003,178.3003,13611.0
2024-10-21 13:30:00,180.51,180.51,180.44,180.47,11304.0,178.3102,178.3102,178.241,178.2707,11304.0
2024-10-21 13:35:00,180.47,180.5,180.43,180.47,12232.0,178.2707,178.3003,178.2312,178.2707,12232.0
2024-10-21 13:40:00,180.48,180.54,180.47,180.5,20653.0,178.2805,178.3398,178.2707,178.3003,20653.0
2024-10-21 13:45:00,180.5,180.56,180.48,180.52,43131.0,178.3003,178.3596,178.2805,178.3201,43131.0
2024-10-21 13:50:00,180.53,180.58,180.5,180.5,28508.0,178.3299,178.3793,178.3003,178.3003,28508.0
2024-10-21 13:55:00,180.51,180.51,180.47,180.5,40099.0,178.3102,178.3102,178.2707,178.3003,40099.0
2024-10-21 14:00:00,180.49,180.5,180.41,180.45,25686.0,178.2904,178.3003,178.2114,178.2509,25686.0
2024-10-21 14:05:00,180.45,180.47,180.39,180.41,34198.0,178.2509,178.2707,178.1916,178.2114,34198.0
2024-10-21 14:10:00,180.41,180.43,180.28,180.29,20488.0,178.2114,178.2312,178.083,178.0929,20488.0
2024-10-21 14:15:00,180.29,180.39,180.28,180.39,21593.0,178.0929,178.1916,178.083,178.1916,21593.0
2024-10-21 14:20:00,180.39,180.41,180.25,180.27,18329.0,178.1916,178.2114,178.0533,178.0731,18329.0
2024-10-21 14:25:00,180.29,180.32,180.27,180.3,13392.0,178.0929,178.1225,178.0731,178.1027,13392.0
2024-10-21 14:30:00,180.3,180.3,180.19,180.27,28057.0,178.1027,178.1027,177.9941,178.0731,28057.0
2024-10-21 14:35:00,180.26,180.29,180.25,180.25,21590.0,178.0632,178.0929,178.0533,178.0533,21590.0
2024-10-21 14:40:00,180.26,180.27,180.19,180.19,24488.0,178.0632,178.0731,177.9941,177.9941,24488.0
2024-10-21 14:45:00,180.18,180.25,180.17,180.24,16464.0,177.9842,178.0533,177.9743,178.0435,16464.0
2024-10-21 14:50:00,180.23,180.25,180.19,180.19,36398.0,178.0336,178.0533,177.9941,177.9941,36398.0
2024-10-21 14:55:00,180.2,180.22,180.16,180.2,38623.0,178.004,178.0237,177.9644,178.004,38623.0
2024-10-21 15:00:00,180.19,180.24,180.16,180.18,42398.0,177.9941,178.0435,177.9644,177.9842,42398.0
2024-10-21 15:05:00,180.17,180.25,180.17,180.23,14061.0,177.9743,178.0533,177.9743,178.0336,14061.0
2024-10-21 15:10:00,180.23,180.36,180.22,180.32,16065.0,178.0336,178.162,178.0237,178.1225,16065.0
2024-10-21 15:15:00,180.34,180.38,180.33,180.36,36752.0,178.1423,178.1818,178.1324,178.162,36752.0
2024-10-21 15:20:00,180.36,180.38,180.29,180.34,17644.0,178.162,178.1818,178.0929,178.1423,17644.0
2024-10-21 15:25:00,180.34,180.38,180.28,180.3,49211.0,178.1423,178.1818,178.083,178.1027,49211.0
2024-10-21 15:30:00,180.29,180.29,180.11,180.18,21074.0,178.0929,178.0929,177.9151,177.9842,21074.0
2024-10-21 15:35:00,180.18,180.2,180.14,180.16,22063.0,177.9842,178.004,177.9447,177.9644,22063.0
2024-10-21 15:40:00,180.16,180.22,180.15,180.16,19445.0,177.9644,178.0237,177.9546,177.9644,19445.0
2024-10-21 15:45:00,180.15,180.26,180.15,180.23,117031.0,177.9546,178.0632,177.9546,178.0336,117031.0
2024-10-21 15:50:00,180.24,180.24,180.12,180.22,94355.0,178.0435,178.0435,177.9249,178.0237,94355.0
2024-10-21 15:55:00,180.22,180.36,180.14,180.36,176427.0,178.0237,178.162,177.9447,178.162,176427.0
2024-10-22 09:30:00,179.6,179.7,179.31,179.51,327329.0,177.4113,177.5101,177.1248,177.3224,327329.0
2024-10-22 09:35:00,179.52,179.54,179.09,179.23,63585.0,177.3322,177.352,176.9075,177.0458,63585.0
2024-10-22 09:40:00,179.24,179.25,178.99,179.07,96021.0,177.0557,177.0655,176.8087,176.8877,96021.0
2024-10-22 09:45:00,179.06,179.31,179.03,179.28,61801.0,176.8779,177.1248,176.8482,177.0952,61801.0
2024-10-22 09:50:00,179.29,179.29,179.04,179.18,24545.0,177.105,177.105,176.8581,176.9964,24545.0
2024-10-22 09:55:00,179.18,179.18,178.97,179.11,35627.0,176.9964,176.9964,176.7889,176.9272,35627.0
2024-10-22 10:00:00,179.1,179.26,179.02,179.04,29357.0,176.9174,177.0754,176.8383,176.8581,29357.0
2024-10-22 10:05:00,179.03,179.06,178.84,178.91,143209.0,176.8482,176.8779,176.6605,176.7297,143209.0
2024-10-22 10:10:00,178.95,179.14,178.93,179.03,65647.0,176.7692,176.9569,176.7494,176.8482,65647.0
2024-10-22 10:15:00,179.01,179.1,178.83,178.87,46178.0,176.8285,176.9174,176.6507,176.6902,46178.0
2024-10-22 10:20:00,178.86,178.95,178.85,178.92,73025.0,176.6803,176.7692,176.6704,176.7396,73025.0
2024-10-22 10:25:00,178.91,178.93,178.81,178.83,29007.0,176.7297,176.7494,176.6309,176.6507,29007.0
2024-10-22 10:30:00,178.81,178.85,178.73,178.77,31728.0,176.6309,176.6704,176.5519,176.5914,31728.0
2024-10-22 10:35:00,178.78,178.89,178.77,178.88,29099.0,176.6013,176.7099,176.5914,176.7,29099.0
2024-10-22 10:40:00,178.88,178.95,178.83,178.89,24979.0,176.7,176.7692,176.6507,176.7099,24979.0
2024-10-22 10:45:00,178.88,179.09,178.88,179.09,21072.0,176.7,176.9075,176.7,176.9075,21072.0
2024-10-22 10:50:00,179.08,179.11,179.03,179.09,37572.0,176.8976,176.9272,176.8482,176.9075,37572.0
2024-10-22 10:55:00,179.14,179.19,179.12,179.14,17721.0,176.9569,177.0063,176.9371,176.9569,17721.0
2024-10-22 11:00:00,179.12,179.14,179.06,179.06,19555.0,176.9371,176.9569,176.8779,176.8779,19555.0
2024-10-22 11:05:00,179.09,179.12,179.02,179.11,27946.0,176.9075,176.9371,176.8383,176.9272,27946.0
2024-10-22 11:10:00,179.12,179.25,179.12,179.24,11396.0,176.9371,177.0655,176.9371,177.0557,11396.0
2024-10-22 11:15:00,179.25,179.36,179.24,179.3,37834.0,177.0655,177.1742,177.0557,177.1149,37834.0
2024-10-22 11:20:00,179.29,179.32,179.22,179.24,22448.0,177.105,177.1347,177.0359,177.0557,22448.0
2024-10-22 11:25:00,179.24,179.29,179.14,179.29,32197.0,177.0557,177.105,176.9569,177.105,32197.0
2024-10-22 11:30:00,179.32,179.36,179.31,179.35,27806.0,177.1347,177.1742,177.1248,177.1643,27806.0
2024-10-22 11:35:00,179.33,179.36,179.3,179.33,40239.0,177.1446,177.1742,177.1149,177.1446,40239.0
2024-10-22 11:40:00,179.35,179.35,179.22,179.25,50820.0,177.1643,177.1643,177.0359,177.0655,50820.0
2024-10-22 11:45:00,179.25,179.28,179.19,179.22,16377.0,177.0655,177.0952,177.0063,177.0359,16377.0
2024-10-22 11:50:00,179.21,179.27,179.21,179.22,55178.0,177.026,177.0853,177.026,177.0359,55178.0
2024-10-22 11:55:00,179.22,179.25,179.18,179.18,20663.0,177.0359,177.0655,176.9964,176.9964,20663.0
2024-10-22 12:00:00,179.17,179.2,179.14,179.17,8899.0,176.9865,177.0161,176.9569,176.9865,8899.0
2024-10-22 12:05:00,179.17,179.17,179.07,179.08,28649.0,176.9865,176.9865,176.8877,176.8976,28649.0
2024-10-22 12:10:00,179.09,179.24,179.09,179.22,20590.0,176.9075,177.0557,176.9075,177.0359,20590.0
2024-10-22 12:15:00,179.23,179.25,179.19,179.23,24737.0,177.0458,177.0655,177.0063,177.0458,24737.0
2024-10-22 12:20:00,179.21,179.26,179.2,179.24,6844.0,177.026,177.0754,177.0161,177.0557,6844.0
2024-10-22 12:25:00,179.25,179.3,179.23,179.3,7384.0,177.0655,177.1149,177.0458,177.1149,7384.0
2024-10-22 12:30:00,179.3,179.4,179.29,179.4,22120.0,177.1149,177.2137,177.105,177.2137,22120.0
2024-10-22 12:35:00,179.39,179.4,179.34,179.37,20805.0,177.2038,177.2137,177.1544,177.1841,20805.0
2024-10-22 12:40:00,179.39,179.42,179.35,179.4,10912.0,177.2038,177.2335,177.1643,177.2137,10912.0
2024-10-22 12:45:00,179.4,179.41,179.36,179.39,11922.0,177.2137,177.2236,177.1742,177.2038,11922.0
2024-10-22 12:50:00,179.39,179.48,179.39,179.39,19976.0,177.2038,177.2927,177.2038,177.2038,19976.0
2024-10-22 12:55:00,179.41,179.46,179.38,179.43,15746.0,177.2236,177.273,177.194,177.2433,15746.0
2024-10-22 13:00:00,179.43,179.49,179.43,179.47,18180.0,177.2433,177.3026,177.2433,177.2829,18180.0
2024-10-22 13:05:00,179.48,179.48,179.4,179.42,30044.0,177.2927,177.2927,177.2137,177.2335,30044.0
2024-10-22 13:10:00,179.43,179.45,179.39,179.44,13562.0,177.2433,177.2631,177.2038,177.2532,13562.0
2024-10-22 13:15:00,179.44,179.44,179.37,179.38,19391.0,177.2532,177.2532,177.1841,177.194,19391.0
2024-10-22 13:20:00,179.37,179.41,179.36,179.38,45527.0,177.1841,177.2236,177.1742,177.194,45527.0
2024-10-22 13:25:00,179.38,179.45,179.38,179.44,15224.0,177.194,177.2631,177.194,177.2532,15224.0
2024-10-22 13:30:00,179.43,179.46,179.39,179.46,11357.0,177.2433,177.273,177.2038,177.273,11357.0
2024-10-22 13:35:00,179.46,179.54,179.45,179.5,37502.0,177.273,177.352,177.2631,177.3125,37502.0
2024-10-22 13:40:00,179.51,179.61,179.51,179.61,21689.0,177.3224,177.4211,177.3224,177.4211,21689.0
2024-10-22 13:45:00,179.62,179.65,179.58,179.61,22780.0,177.431,177.4607,177.3915,177.4211,22780.0
2024-10-22 13:50:00,179.62,179.64,179.58,179.59,37966.0,177.431,177.4508,177.3915,177.4014,37966.0
2024-10-22 13:55:00,179.59,179.63,179.56,179.63,20279.0,177.4014,177.4409,177.3718,177.4409,20279.0
2024-10-22 14:00:00,179.63,179.73,179.61,179.72,21968.0,177.4409,177.5397,177.4211,177.5298,21968.0
2024-10-22 14:05:00,179.72,179.72,179.57,179.59,46815.0,177.5298,177.5298,177.3816,177.4014,46815.0
2024-10-22 14:10:00,179.58,179.66,179.57,179.57,138800.0,177.3915,177.4705,177.3816,177.3816,138800.0
2024-10-22 14:15:00,179.58,179.68,179.57,179.65,25192.0,177.3915,177.4903,177.3816,177.4607,25192.0
2024-10-22 14:20:00,179.66,179.68,179.62,179.63,11814.0,177.4705,177.4903,177.431,177.4409,11814.0
2024-10-22 14:25:00,179.62,179.67,179.61,179.65,15047.0,177.431,177.4804,177.4211,177.4607,15047.0
2024-10-22 14:30:00,179.64,179.68,179.63,179.65,27756.0,177.4508,177.4903,177.4409,177.4607,27756.0
2024-10-22 14:35:00,179.65,179.65,179.58,179.59,19678.0,177.4607,177.4607,177.3915,177.4014,19678.0
2024-10-22 14:40:00,179.59,179.61,179.54,179.55,12406.0,177.4014,177.4211,177.352,177.3619,12406.0
2024-10-22 14:45:00,179.54,179.58,179.54,179.56,23141.0,177.352,177.3915,177.352,177.3718,23141.0
2024-10-22 14:50:00,179.56,179.58,179.54,179.55,12481.0,177.3718,177.3915,177.352,177.3619,12481.0
2024-10-22 14:55:00,179.55,179.58,179.47,179.5,15084.0,177.3619,177.3915,177.2829,177.3125,15084.0
2024-10-22 15:00:00,179.49,179.52,179.43,179.52,18287.0,177.3026,177.3322,177.2433,177.3322,18287.0
2024-10-22 15:05:00,179.52,179.55,179.51,179.53,63207.0,177.3322,177.3619,177.3224,177.3421,63207.0
2024-10-22 15:10:00,179.55,179.6,179.54,179.57,16941.0,177.3619,177.4113,177.352,177.3816,16941.0
2024-10-22 15:15:00,179.59,179.7,179.58,179.68,31896.0,177.4014,177.5101,177.3915,177.4903,31896.0
2024-10-22 15:20:00,179.67,179.72,179.64,179.64,12983.0,177.4804,177.5298,177.4508,177.4508,12983.0
2024-10-22 15:25:00,179.64,179.67,179.63,179.64,12497.0,177.4508,177.4804,177.4409,177.4508,12497.0
2024-10-22 15:30:00,179.66,179.7,179.63,179.69,25838.0,177.4705,177.5101,177.4409,177.5002,25838.0
2024-10-22 15:35:00,179.7,179.75,179.66,179.67,18185.0,177.5101,177.5594,177.4705,177.4804,18185.0
2024-10-22 15:40:00,179.67,179.72,179.66,179.7,19070.0,177.4804,177.5298,177.4705,177.5101,19070.0
2024-10-22 15:45:00,179.7,179.8,179.66,179.75,43926.0,177.5101,177.6088,177.4705,177.5594,43926.0
2024-10-22 15:50:00,179.74,179.79,179.65,179.74,40480.0,177.5496,177.599,177.4607,177.5496,40480.0
2024-10-22 15:55:00,179.74,179.75,179.48,179.51,85833.0,177.5496,177.5594,177.2927,177.3224,85833.0
2024-10-23 09:30:00,178.99,179.44,178.79,179.43,248340.0,176.8087,177.2532,176.6111,177.2433,248340.0
2024-10-23 09:35:00,179.42,179.42,179.12,179.16,106082.0,177.2335,177.2335,176.9371,176.9766,106082.0
2024-10-23 09:40:00,179.17,179.28,179.04,179.21,51575.0,176.9865,177.0952,176.8581,177.026,51575.0
2024-10-23 09:45:00,179.21,179.43,179.21,179.42,266284.0,177.026,177.2433,177.026,177.2335,266284.0
2024-10-23 09:50:00,179.4,179.44,179.21,179.22,58586.0,177.2137,177.2532,177.026,177.0359,58586.0
2024-10-23 09:55:00,179.24,179.34,179.21,179.21,23858.0,177.0557,177.1544,177.026,177.026,23858.0
2024-10-23 10:00:00,179.19,179.49,179.12,179.44,78185.0,177.0063,177.3026,176.9371,177.2532,78185.0
2024-10-23 10:05:00,179.42,179.48,179.25,179.48,31147.0,177.2335,177.2927,177.0655,177.2927,31147.0
2024-10-23 10:10:00,179.47,179.49,179.12,179.12,54313.0,177.2829,177.3026,176.9371,176.9371,54313.0
2024-10-23 10:15:00,179.11,179.14,178.94,178.96,178280.0,176.9272,176.9569,176.7593,176.7791,178280.0
2024-10-23 10:20:00,178.94,179.04,178.89,179.02,95647.0,176.7593,176.8581,176.7099,176.8383,95647.0
2024-10-23 10:25:00,179.0,179.26,178.98,179.21,73431.0,176.8186,177.0754,176.7988,177.026,73431.0
2024-10-23 10:30:00,179.2,179.2,179.06,179.15,56294.0,177.0161,177.0161,176.8779,176.9668,56294.0
2024-10-23 10:35:00,179.15,179.17,179.06,179.12,9378.0,176.9668,176.9865,176.8779,176.9371,9378.0
2024-10-23 10:40:00,179.16,179.19,179.12,179.17,31073.0,176.9766,177.0063,176.9371,176.9865,31073.0
2024-10-23 10:45:00,179.18,179.23,179.06,179.06,66514.0,176.9964,177.0458,176.8779,176.8779,66514.0
2024-10-23 10:50:00,179.06,179.1,178.84,178.86,18615.0,176.8779,176.9174,176.6605,176.6803,18615.0
2024-10-23 10:55:00,178.87,179.01,178.87,179.0,22268.0,176.6902,176.8285,176.6902,176.8186,22268.0
2024-10-23 11:00:00,178.98,178.98,178.88,178.94,17549.0,176.7988,176.7988,176.7,176.7593,17549.0
2024-10-23 11:05:00,178.95,178.95,178.85,178.91,8416.0,176.7692,176.7692,176.6704,176.7297,8416.0
2024-10-23 11:10:00,178.9,178.91,178.58,178.7,42564.0,176.7198,176.7297,176.4037,176.5222,42564.0
2024-10-23 11:15:00,178.72,178.75,178.67,178.73,12812.0,176.542,176.5716,176.4926,176.5519,12812.0
2024-10-23 11:20:00,178.72,178.93,178.7,178.83,41820.0,176.542,176.7494,176.5222,176.6507,41820.0
2024-10-23 11:25:00,178.84,178.85,178.74,178.74,78088.0,176.6605,176.6704,176.5618,176.5618,78088.0
2024-10-23 11:30:00,178.76,178.81,178.72,178.78,30574.0,176.5815,176.6309,176.542,176.6013,30574.0
2024-10-23 11:35:00,178.81,178.94,178.81,178.92,8413.0,176.6309,176.7593,176.6309,176.7396,8413.0
2024-10-23 11:40:00,178.92,179.02,178.88,179.02,14735.0,176.7396,176.8383,176.7,176.8383,14735.0
2024-10-23 11:45:00,179.01,179.03,178.97,179.01,19289.0,176.8285,176.8482,176.7889,176.8285,19289.0
2024-10-23 11:50:00,179.02,179.13,179.0,179.11,26926.0,176.8383,176.947,176.8186,176.9272,26926.0
2024-10-23 11:55:00,179.1,179.17,179.09,179.16,54093.0,176.9174,176.9865,176.9075,176.9766,54093.0
2024-10-23 12:00:00,179.17,179.24,179.03,179.08,67693.0,176.9865,177.0557,176.8482,176.8976,67693.0
2024-10-23 12:05:00,179.1,179.1,178.99,179.02,22283.0,176.9174,176.9174,176.8087,176.8383,22283.0
2024-10-23 12:10:00,179.03,179.07,178.91,178.93,20615.0,176.8482,176.8877,176.7297,176.7494,20615.0
2024-10-23 12:15:00,178.93,179.06,178.92,179.05,19611.0,176.7494,176.8779,176.7396,176.868,19611.0
2024-10-23 12:20:00,179.07,179.08,178.97,178.98,9199.0,176.8877,176.8976,176.7889,176.7988,9199.0
2024-10-23 12:25:00,178.97,179.01,178.93,178.95,42207.0,176.7889,176.8285,176.7494,176.7692,42207.0
2024-10-23 12:30:00,178.95,178.98,178.86,178.96,10435.0,176.7692,176.7988,176.6803,176.7791,10435.0
2024-10-23 12:35:00,178.97,179.04,178.93,178.94,11896.0,176.7889,176.8581,176.7494,176.7593,11896.0
2024-10-23 12:40:00,178.94,178.98,178.93,178.95,9593.0,176.7593,176.7988,176.7494,176.7692,9593.0
2024-10-23 12:45:00,178.96,179.09,178.96,179.08,14032.0,176.7791,176.9075,176.7791,176.8976,14032.0
2024-10-23 12:50:00,179.11,179.13,178.94,178.98,35301.0,176.9272,176.947,176.7593,176.7988,35301.0
2024-10-23 12:55:00,178.98,179.04,178.95,178.97,10984.0,176.7988,176.8581,176.7692,176.7889,10984.0
2024-10-23 13:00:00,178.97,179.0,178.82,178.84,9845.0,176.7889,176.8186,176.6408,176.6605,9845.0
2024-10-23 13:05:00,178.86,178.86,178.76,178.77,24861.0,176.6803,176.6803,176.5815,176.5914,24861.0
2024-10-23 13:10:00,178.78,178.79,178.63,178.65,35160.0,176.6013,176.6111,176.4531,176.4728,35160.0
2024-10-23 13:15:00,178.69,178.69,178.6,178.63,54106.0,176.5124,176.5124,176.4235,176.4531,54106.0
2024-10-23 13:20:00,178.63,178.67,178.58,178.62,102974.0,176.4531,176.4926,176.4037,176.4432,102974.0
2024-10-23 13:25:00,178.61,178.66,178.58,178.64,21539.0,176.4333,176.4827,176.4037,176.463,21539.0
2024-10-23 13:30:00,178.64,178.64,178.5,178.54,11460.0,176.463,176.463,176.3247,176.3642,11460.0
2024-10-23 13:35:00,178.5,178.55,178.49,178.5,57790.0,176.3247,176.3741,176.3148,176.3247,57790.0
2024-10-23 13:40:00,178.5,178.56,178.49,178.53,16929.0,176.3247,176.3839,176.3148,176.3543,16929.0
2024-10-23 13:45:00,178.52,178.58,178.5,178.56,85340.0,176.3444,176.4037,176.3247,176.3839,85340.0
2024-10-23 13:50:00,178.57,178.6,178.5,178.5,20483.0,176.3938,176.4235,176.3247,176.3247,20483.0
2024-10-23 13:55:00,178.52,178.53,178.47,178.52,14514.0,176.3444,176.3543,176.295,176.3444,14514.0
2024-10-23 14:00:00,178.5,178.51,178.24,178.25,19966.0,176.3247,176.3346,176.0678,176.0777,19966.0
2024-10-23 14:05:00,178.25,178.27,178.18,178.25,23529.0,176.0777,176.0975,176.0086,176.0777,23529.0
2024-10-23 14:10:00,178.25,178.25,178.09,178.09,13585.0,176.0777,176.0777,175.9197,175.9197,13585.0
2024-10-23 14:15:00,178.09,178.1,177.93,177.95,16654.0,175.9197,175.9296,175.7616,175.7814,16654.0
2024-10-23 14:20:00,177.97,178.19,177.96,178.13,48723.0,175.8011,176.0185,175.7913,175.9592,48723.0
2024-10-23 14:25:00,178.14,178.25,178.14,178.23,19470.0,175.9691,176.0777,175.9691,176.058,19470.0
2024-10-23 14:30:00,178.21,178.48,178.2,178.48,17219.0,176.0382,176.3049,176.0283,176.3049,17219.0
2024-10-23 14:35:00,178.44,178.59,178.44,178.55,47125.0,176.2654,176.4136,176.2654,176.3741,47125.0
2024-10-23 14:40:00,178.54,178.63,178.52,178.58,63977.0,176.3642,176.4531,176.3444,176.4037,63977.0
2024-10-23 14:45:00,178.59,178.66,178.56,178.59,92062.0,176.4136,176.4827,176.3839,176.4136,92062.0
2024-10-23 14:50:00,178.59,178.61,178.53,178.56,27821.0,176.4136,176.4333,176.3543,176.3839,27821.0
2024-10-23 14:55:00,178.56,178.64,178.56,178.64,47556.0,176.3839,176.463,176.3839,176.463,47556.0
2024-10-23 15:00:00,178.62,178.64,178.55,178.6,36079.0,176.4432,176.463,176.3741,176.4235,36079.0
2024-10-23 15:05:00,178.59,178.64,178.54,178.61,50411.0,176.4136,176.463,176.3642,176.4333,50411.0
2024-10-23 15:10:00,178.62,178.67,178.59,178.63,71318.0,176.4432,176.4926,176.4136,176.4531,71318.0
2024-10-23 15:15:00,178.62,178.75,178.59,178.74,24181.0,176.4432,176.5716,176.4136,176.5618,24181.0
2024-10-23 15:20:00,178.73,178.76,178.64,178.64,55338.0,176.5519,176.5815,176.463,176.463,55338.0
2024-10-23 15:25:00,178.64,178.76,178.58,178.71,50178.0,176.463,176.5815,176.4037,176.5321,50178.0
2024-10-23 15:30:00,178.71,178.79,178.65,178.75,49011.0,176.5321,176.6111,176.4728,176.5716,49011.0
2024-10-23 15:35:00,178.75,178.77,178.69,178.73,55665.0,176.5716,176.5914,176.5124,176.5519,55665.0
2024-10-23 15:40:00,178.72,178.84,178.71,178.84,61017.0,176.542,176.6605,176.5321,176.6605,61017.0
2024-10-23 15:45:00,178.84,178.85,178.74,178.76,155327.0,176.6605,176.6704,176.5618,176.5815,155327.0
2024-10-23 15:50:00,178.78,178.91,178.73,178.88,63662.0,176.6013,176.7297,176.5519,176.7,63662.0
2024-10-23 15:55:00,178.89,178.95,178.86,178.92,202136.0,176.7099,176.7692,176.6803,176.7396,202136.0
2024-10-24 09:30:00,179.47,179.57,179.23,179.34,236035.0,177.2829,177.3816,177.0458,177.1544,236035.0
2024-10-24 09:35:00,179.31,179.34,179.1,179.24,89822.0,177.1248,177.1544,176.9174,177.0557,89822.0
2024-10-24 09:40:00,179.22,179.45,179.19,179.22,103629.0,177.0359,177.2631,177.0063,177.0359,103629.0
2024-10-24 09:45:00,179.24,179.42,178.93,179.38,54983.0,177.0557,177.2335,176.7494,177.194,54983.0
2024-10-24 09:50:00,179.36,179.44,179.19,179.44,34236.0,177.1742,177.2532,177.0063,177.2532,34236.0
2024-10-24 09:55:00,179.47,179.51,179.41,179.42,15667.0,177.2829,177.3224,177.2236,177.2335,15667.0
2024-10-24 10:00:00,179.42,179.47,179.28,179.38,74200.0,177.2335,177.2829,177.0952,177.194,74200.0
2024-10-24 10:05:00,179.37,179.39,179.28,179.36,47837.0,177.1841,177.2038,177.0952,177.1742,47837.0
2024-10-24 10:10:00,179.37,179.38,179.15,179.15,13477.0,177.1841,177.194,176.9668,176.9668,13477.0
2024-10-24 10:15:00,179.11,179.3,179.03,179.29,19745.0,176.9272,177.1149,176.8482,177.105,19745.0
2024-10-24 10:20:00,179.28,179.48,179.28,179.48,29354.0,177.0952,177.2927,177.0952,177.2927,29354.0
2024-10-24 10:25:00,179.48,179.62,179.47,179.53,36510.0,177.2927,177.431,177.2829,177.3421,36510.0
2024-10-24 10:30:00,179.52,179.67,179.46,179.64,55071.0,177.3322,177.4804,177.273,177.4508,55071.0
2024-10-24 10:35:00,179.63,179.66,179.53,179.53,11032.0,177.4409,177.4705,177.3421,177.3421,11032.0
2024-10-24 10:40:00,179.53,179.56,179.42,179.43,44257.0,177.3421,177.3718,177.2335,177.2433,44257.0
2024-10-24 10:45:00,179.41,179.41,179.24,179.34,61175.0,177.2236,177.2236,177.0557,177.1544,61175.0
2024-10-24 10:50:00,179.34,179.36,179.22,179.31,20040.0,177.1544,177.1742,177.0359,177.1248,20040.0
2024-10-24 10:55:00,179.32,179.41,179.32,179.41,91731.0,177.1347,177.2236,177.1347,177.2236,91731.0
2024-10-24 11:00:00,179.41,179.47,179.21,179.21,18817.0,177.2236,177.2829,177.026,177.026,18817.0
2024-10-24 11:05:00,179.19,179.22,179.15,179.2,17243.0,177.0063,177.0359,176.9668,177.0161,17243.0
2024-10-24 11:10:00,179.24,179.33,179.2,179.28,35331.0,177.0557,177.1446,177.0161,177.0952,35331.0
2024-10-24 11:15:00,179.31,179.34,179.27,179.34,53444.0,177.1248,177.1544,177.0853,177.1544,53444.0
2024-10-24 11:20:00,179.33,179.34,179.1,179.14,73402.0,177.1446,177.1544,176.9174,176.9569,73402.0
2024-10-24 11:25:00,179.14,179.15,179.07,179.08,17406.0,176.9569,176.9668,176.8877,176.8976,17406.0
2024-10-24 11:30:00,179.06,179.07,178.93,179.01,9855.0,176.8779,176.8877,176.7494,176.8285,9855.0
2024-10-24 11:35:00,179.02,179.08,178.99,179.0,41253.0,176.8383,176.8976,176.8087,176.8186,41253.0
2024-10-24 11:40:00,179.0,179.01,178.89,178.92,14490.0,176.8186,176.8285,176.7099,176.7396,14490.0
2024-10-24 11:45:00,178.94,178.96,178.76,178.78,45464.0,176.7593,176.7791,176.5815,176.6013,45464.0
2024-10-24 11:50:00,178.76,178.89,178.74,178.89,25398.0,176.5815,176.7099,176.5618,176.7099,25398.0
2024-10-24 11:55:00,178.9,179.03,178.88,178.89,14877.0,176.7198,176.8482,176.7,176.7099,14877.0
2024-10-24 12:00:00,178.88,178.88,178.75,178.8,17702.0,176.7,176.7,176.5716,176.621,17702.0
2024-10-24 12:05:00,178.8,178.81,178.57,178.63,21385.0,176.621,176.6309,176.3938,176.4531,21385.0
2024-10-24 12:10:00,178.64,178.66,178.53,178.6,20362.0,176.463,176.4827,176.3543,176.4235,20362.0
2024-10-24 12:15:00,178.62,178.62,178.53,178.58,10804.0,176.4432,176.4432,176.3543,176.4037,10804.0
2024-10-24 12:20:00,178.59,178.74,178.57,178.72,15885.0,176.4136,176.5618,176.3938,176.542,15885.0
2024-10-24 12:25:00,178.76,178.89,178.74,178.88,39309.0,176.5815,176.7099,176.5618,176.7,39309.0
2024-10-24 12:30:00,178.88,179.06,178.85,179.04,55091.0,176.7,176.8779,176.6704,176.8581,55091.0
2024-10-24 12:35:00,179.07,179.09,178.97,179.03,8582.0,176.8877,176.9075,176.7889,176.8482,8582.0
2024-10-24 12:40:00,179.02,179.04,178.95,178.97,10756.0,176.8383,176.8581,176.7692,176.7889,10756.0
2024-10-24 12:45:00,178.97,179.1,178.96,179.09,12371.0,176.7889,176.9174,176.7791,176.9075,12371.0
2024-10-24 12:50:00,179.09,179.15,178.99,179.07,16284.0,176.9075,176.9668,176.8087,176.8877,16284.0
2024-10-24 12:55:00,179.08,179.13,179.07,179.08,10778.0,176.8976,176.947,176.8877,176.8976,10778.0
2024-10-24 13:00:00,179.08,179.16,179.06,179.16,10228.0,176.8976,176.9766,176.8779,176.9766,10228.0
2024-10-24 13:05:00,179.15,179.15,179.08,179.11,11460.0,176.9668,176.9668,176.8976,176.9272,11460.0
2024-10-24 13:10:00,179.15,179.18,179.1,179.1,9826.0,176.9668,176.9964,176.9174,176.9174,9826.0
2024-10-24 13:15:00,179.09,179.11,178.99,179.09,30510.0,176.9075,176.9272,176.8087,176.9075,30510.0
2024-10-24 13:20:00,179.08,179.14,179.06,179.12,9383.0,176.8976,176.9569,176.8779,176.9371,9383.0
2024-10-24 13:25:00,179.11,179.15,179.05,179.12,23513.0,176.9272,176.9668,176.868,176.9371,23513.0
2024-10-24 13:30:00,179.12,179.14,179.07,179.11,10103.0,176.9371,176.9569,176.8877,176.9272,10103.0
2024-10-24 13:35:00,179.11,179.19,179.1,179.17,41325.0,176.9272,177.0063,176.9174,176.9865,41325.0
2024-10-24 13:40:00,179.17,179.26,179.14,179.24,40765.0,176.9865,177.0754,176.9569,177.0557,40765.0
2024-10-24 13:45:00,179.24,179.25,179.02,179.03,16432.0,177.0557,177.0655,176.8383,176.8482,16432.0
2024-10-24 13:50:00,179.04,179.08,179.0,179.0,22137.0,176.8581,176.8976,176.8186,176.8186,22137.0
2024-10-24 13:55:00,179.01,179.03,178.88,178.88,7761.0,176.8285,176.8482,176.7,176.7,7761.0
2024-10-24 14:00:00,178.89,178.9,178.79,178.87,11148.0,176.7099,176.7198,176.6111,176.6902,11148.0
2024-10-24 14:05:00,178.89,178.92,178.85,178.88,16998.0,176.7099,176.7396,176.6704,176.7,16998.0
2024-10-24 14:10:00,178.9,179.01,178.87,179.01,27771.0,176.7198,176.8285,176.6902,176.8285,27771.0
2024-10-24 14:15:00,179.0,179.09,178.98,179.06,19733.0,176.8186,176.9075,176.7988,176.8779,19733.0
2024-10-24 14:20:00,179.05,179.08,179.0,179.0,17711.0,176.868,176.8976,176.8186,176.8186,17711.0
2024-10-24 14:25:00,178.98,178.99,178.9,178.93,34113.0,176.7988,176.8087,176.7198,176.7494,34113.0
2024-10-24 14:30:00,178.94,178.94,178.86,178.89,30540.0,176.7593,176.7593,176.6803,176.7099,30540.0
2024-10-24 14:35:00,178.91,178.93,178.85,178.86,24823.0,176.7297,176.7494,176.6704,176.6803,24823.0
2024-10-24 14:40:00,178.86,178.89,178.8,178.86,21301.0,176.6803,176.7099,176.621,176.6803,21301.0
2024-10-24 14:45:00,178.85,178.85,178.78,178.8,14548.0,176.6704,176.6704,176.6013,176.621,14548.0
2024-10-24 14:50:00,178.81,178.91,178.81,178.91,66744.0,176.6309,176.7297,176.6309,176.7297,66744.0
2024-10-24 14:55:00,178.9,178.93,178.82,178.91,25279.0,176.7198,176.7494,176.6408,176.7297,25279.0
2024-10-24 15:00:00,178.9,178.9,178.75,178.75,52893.0,176.7198,176.7198,176.5716,176.5716,52893.0
2024-10-24 15:05:00,178.77,178.86,178.75,178.84,15603.0,176.5914,176.6803,176.5716,176.6605,15603.0
2024-10-24 15:10:00,178.85,179.04,178.85,178.98,20216.0,176.6704,176.8581,176.6704,176.7988,20216.0
2024-10-24 15:15:00,178.97,179.01,178.93,179.0,20478.0,176.7889,176.8285,176.7494,176.8186,20478.0
2024-10-24 15:20:00,179.01,179.03,178.96,179.0,16513.0,176.8285,176.8482,176.7791,176.8186,16513.0
2024-10-24 15:25:00,179.02,179.07,179.01,179.02,19025.0,176.8383,176.8877,176.8285,176.8383,19025.0
2024-10-24 15:30:00,179.03,179.12,178.96,179.08,33879.0,176.8482,176.9371,176.7791,176.8976,33879.0
2024-10-24 15:35:00,179.09,179.11,178.98,178.98,21301.0,176.9075,176.9272,176.7988,176.7988,21301.0
2024-10-24 15:40:00,178.98,179.03,178.96,179.01,67887.0,176.7988,176.8482,176.7791,176.8285,67887.0
2024-10-24 15:45:00,179.01,179.09,178.98,179.02,59515.0,176.8285,176.9075,176.7988,176.8383,59515.0
2024-10-24 15:50:00,179.02,179.09,178.99,179.07,120033.0,176.8383,176.9075,176.8087,176.8877,120033.0
2024-10-24 15:55:00,179.07,179.11,178.95,178.96,220237.0,176.8877,176.9272,176.7692,176.7791,220237.0
2024-10-25 09:30:00,179.94,180.15,179.66,179.68,136468.0,177.7471,177.9546,177.4705,177.4903,136468.0
2024-10-25 09:35:00,179.68,179.71,179.48,179.6,106183.0,177.4903,177.5199,177.2927,177.4113,106183.0
2024-10-25 09:40:00,179.58,179.67,179.49,179.59,56976.0,177.3915,177.4804,177.3026,177.4014,56976.0
2024-10-25 09:45:00,179.6,179.85,179.6,179.65,79947.0,177.4113,177.6582,177.4113,177.4607,79947.0
2024-10-25 09:50:00,179.65,179.74,179.54,179.56,31323.0,177.4607,177.5496,177.352,177.3718,31323.0
2024-10-25 09:55:00,179.59,179.61,179.47,179.6,55120.0,177.4014,177.4211,177.2829,177.4113,55120.0
2024-10-25 10:00:00,179.62,179.86,179.62,179.85,52150.0,177.431,177.6681,177.431,177.6582,52150.0
2024-10-25 10:05:00,179.89,180.07,179.8,179.97,84757.0,177.6977,177.8755,177.6088,177.7768,84757.0
2024-10-25 10:10:00,179.98,180.0,179.89,179.96,195255.0,177.7866,177.8064,177.6977,177.7669,195255.0
2024-10-25 10:15:00,179.91,179.98,179.84,179.96,31712.0,177.7175,177.7866,177.6483,177.7669,31712.0
2024-10-25 10:20:00,179.93,180.04,179.87,180.03,9676.0,177.7372,177.8459,177.678,177.836,9676.0
2024-10-25 10:25:00,180.02,180.08,179.97,180.02,27835.0,177.8262,177.8854,177.7768,177.8262,27835.0
2024-10-25 10:30:00,180.0,180.01,179.87,179.96,18713.0,177.8064,177.8163,177.678,177.7669,18713.0
2024-10-25 10:35:00,179.94,179.95,179.87,179.88,41376.0,177.7471,177.757,177.678,177.6879,41376.0
2024-10-25 10:40:00,179.88,179.96,179.8,179.82,22125.0,177.6879,177.7669,177.6088,177.6286,22125.0
2024-10-25 10:45:00,179.84,179.88,179.65,179.73,25467.0,177.6483,177.6879,177.4607,177.5397,25467.0
2024-10-25 10:50:00,179.73,179.79,179.72,179.77,16343.0,177.5397,177.599,177.5298,177.5792,16343.0
2024-10-25 10:55:00,179.76,179.76,179.64,179.64,7953.0,177.5693,177.5693,177.4508,177.4508,7953.0
2024-10-25 11:00:00,179.65,179.79,179.64,179.65,11795.0,177.4607,177.599,177.4508,177.4607,11795.0
2024-10-25 11:05:00,179.64,179.67,179.6,179.65,22046.0,177.4508,177.4804,177.4113,177.4607,22046.0
2024-10-25 11:10:00,179.65,179.66,179.44,179.45,57073.0,177.4607,177.4705,177.2532,177.2631,57073.0
2024-10-25 11:15:00,179.45,179.46,179.3,179.31,18007.0,177.2631,177.273,177.1149,177.1248,18007.0
2024-10-25 11:20:00,179.3,179.31,179.2,179.21,29214.0,177.1149,177.1248,177.0161,177.026,29214.0
2024-10-25 11:25:00,179.21,179.27,179.07,179.16,41258.0,177.026,177.0853,176.8877,176.9766,41258.0
2024-10-25 11:30:00,179.18,179.22,179.15,179.17,67761.0,176.9964,177.0359,176.9668,176.9865,67761.0
2024-10-25 11:35:00,179.17,179.18,179.03,179.05,36754.0,176.9865,176.9964,176.8482,176.868,36754.0
2024-10-25 11:40:00,179.03,179.05,178.95,179.05,40667.0,176.8482,176.868,176.7692,176.868,40667.0
2024-10-25 11:45:00,179.07,179.23,179.06,179.22,40931.0,176.8877,177.0458,176.8779,177.0359,40931.0
2024-10-25 11:50:00,179.23,179.23,179.1,179.11,25200.0,177.0458,177.0458,176.9174,176.9272,25200.0
2024-10-25 11:55:00,179.08,179.19,179.08,179.19,25097.0,176.8976,177.0063,176.8976,177.0063,25097.0
2024-10-25 12:00:00,179.17,179.17,178.97,178.97,34503.0,176.9865,176.9865,176.7889,176.7889,34503.0
2024-10-25 12:05:00,178.97,179.03,178.96,179.03,20650.0,176.7889,176.8482,176.7791,176.8482,20650.0
2024-10-25 12:10:00,179.03,179.08,178.99,178.99,18103.0,176.8482,176.8976,176.8087,176.8087,18103.0
2024-10-25 12:15:00,179.0,179.03,178.98,179.03,22423.0,176.8186,176.8482,176.7988,176.8482,22423.0
2024-10-25 12:20:00,179.02,179.08,179.0,179.07,44814.0,176.8383,176.8976,176.8186,176.8877,44814.0
2024-10-25 12:25:00,179.07,179.16,179.05,179.16,23851.0,176.8877,176.9766,176.868,176.9766,23851.0
2024-10-25 12:30:00,179.15,179.2,179.02,179.03,18764.0,176.9668,177.0161,176.8383,176.8482,18764.0
2024-10-25 12:35:00,179.03,179.07,179.01,179.01,14009.0,176.8482,176.8877,176.8285,176.8285,14009.0
2024-10-25 12:40:00,179.02,179.12,179.0,179.09,41697.0,176.8383,176.9371,176.8186,176.9075,41697.0
2024-10-25 12:45:00,179.06,179.07,178.96,178.97,10791.0,176.8779,176.8877,176.7791,176.7889,10791.0
2024-10-25 12:50:00,178.95,178.96,178.85,178.92,16605.0,176.7692,176.7791,176.6704,176.7396,16605.0
2024-10-25 12:55:00,178.92,178.93,178.86,178.88,6813.0,176.7396,176.7494,176.6803,176.7,6813.0
2024-10-25 13:00:00,178.89,178.92,178.82,178.9,9894.0,176.7099,176.7396,176.6408,176.7198,9894.0
2024-10-25 13:05:00,178.91,178.91,178.85,178.9,32434.0,176.7297,176.7297,176.6704,176.7198,32434.0
2024-10-25 13:10:00,178.89,178.89,178.67,178.71,18165.0,176.7099,176.7099,176.4926,176.5321,18165.0
2024-10-25 13:15:00,178.71,178.71,178.61,178.61,8930.0,176.5321,176.5321,176.4333,176.4333,8930.0
2024-10-25 13:20:00,178.62,178.66,178.45,178.65,24783.0,176.4432,176.4827,176.2753,176.4728,24783.0
2024-10-25 13:25:00,178.64,178.68,178.61,178.62,15753.0,176.463,176.5025,176.4333,176.4432,15753.0
2024-10-25 13:30:00,178.62,178.62,178.44,178.44,25653.0,176.4432,176.4432,176.2654,176.2654,25653.0
2024-10-25 13:35:00,178.43,178.5,178.36,178.42,16539.0,176.2555,176.3247,176.1864,176.2457,16539.0
2024-10-25 13:40:00,178.41,178.41,178.12,178.14,24613.0,176.2358,176.2358,175.9493,175.9691,24613.0
2024-10-25 13:45:00,178.14,178.45,178.14,178.44,55254.0,175.9691,176.2753,175.9691,176.2654,55254.0
2024-10-25 13:50:00,178.43,178.56,178.4,178.51,50798.0,176.2555,176.3839,176.2259,176.3346,50798.0
2024-10-25 13:55:00,178.5,178.5,178.21,178.25,199624.0,176.3247,176.3247,176.0382,176.0777,199624.0
2024-10-25 14:00:00,178.23,178.28,177.98,178.24,47501.0,176.058,176.1074,175.811,176.0678,47501.0
2024-10-25 14:05:00,178.23,178.23,178.04,178.08,33896.0,176.058,176.058,175.8703,175.9098,33896.0
2024-10-25 14:10:00,178.08,178.16,177.97,178.12,25095.0,175.9098,175.9888,175.8011,175.9493,25095.0
2024-10-25 14:15:00,178.13,178.22,178.04,178.21,198743.0,175.9592,176.0481,175.8703,176.0382,198743.0
2024-10-25 14:20:00,178.21,178.29,178.14,178.23,16178.0,176.0382,176.1172,175.9691,176.058,16178.0
2024-10-25 14:25:00,178.22,178.47,178.2,178.4,57671.0,176.0481,176.295,176.0283,176.2259,57671.0
2024-10-25 14:30:00,178.38,178.39,178.28,178.36,13957.0,176.2061,176.216,176.1074,176.1864,13957.0
2024-10-25 14:35:00,178.37,178.5,178.34,178.48,36359.0,176.1963,176.3247,176.1666,176.3049,36359.0
2024-10-25 14:40:00,178.48,178.48,178.41,178.45,20718.0,176.3049,176.3049,176.2358,176.2753,20718.0
2024-10-25 14:45:00,178.45,178.59,178.44,178.57,32092.0,176.2753,176.4136,176.2654,176.3938,32092.0
2024-10-25 14:50:00,178.56,178.56,178.47,178.51,16156.0,176.3839,176.3839,176.295,176.3346,16156.0
2024-10-25 14:55:00,178.52,178.54,178.44,178.53,20450.0,176.3444,176.3642,176.2654,176.3543,20450.0
2024-10-25 15:00:00,178.53,178.55,178.43,178.49,30158.0,176.3543,176.3741,176.2555,176.3148,30158.0
2024-10-25 15:05:00,178.49,178.53,178.37,178.41,51349.0,176.3148,176.3543,176.1963,176.2358,51349.0
2024-10-25 15:10:00,178.41,178.45,178.17,178.22,13628.0,176.2358,176.2753,175.9987,176.0481,13628.0
2024-10-25 15:15:00,178.23,178.38,178.21,178.31,321175.0,176.058,176.2061,176.0382,176.137,321175.0
2024-10-25 15:20:00,178.3,178.34,178.17,178.18,31951.0,176.1271,176.1666,175.9987,176.0086,31951.0
2024-10-25 15:25:00,178.19,178.31,178.18,178.3,18561.0,176.0185,176.137,176.0086,176.1271,18561.0
2024-10-25 15:30:00,178.29,178.3,178.15,178.19,48854.0,176.1172,176.1271,175.9789,176.0185,48854.0
2024-10-25 15:35:00,178.19,178.32,178.17,178.25,32111.0,176.0185,176.1469,175.9987,176.0777,32111.0
2024-10-25 15:40:00,178.25,178.25,178.17,178.19,41269.0,176.0777,176.0777,175.9987,176.0185,41269.0
2024-10-25 15:45:00,178.2,178.3,178.17,178.23,54220.0,176.0283,176.1271,175.9987,176.058,54220.0
2024-10-25 15:50:00,178.23,178.27,178.08,178.12,53773.0,176.058,176.0975,175.9098,175.9493,53773.0
2024-10-25 15:55:00,178.12,178.6,178.02,178.15,316907.0,175.9493,176.4235,175.8505,175.9789,316907.0
2024-10-28 09:30:00,178.85,179.37,178.76,179.26,138985.0,176.6704,177.1841,176.5815,177.0754,138985.0
2024-10-28 09:35:00,179.21,179.31,179.08,179.15,72762.0,177.026,177.1248,176.8976,176.9668,72762.0
2024-10-28 09:40:00,179.15,179.4,179.14,179.33,49442.0,176.9668,177.2137,176.9569,177.1446,49442.0
2024-10-28 09:45:00,179.32,179.52,179.26,179.51,51530.0,177.1347,177.3322,177.0754,177.3224,51530.0
2024-10-28 09:50:00,179.51,179.6,179.44,179.54,48866.0,177.3224,177.4113,177.2532,177.352,48866.0
2024-10-28 09:55:00,179.54,179.6,179.28,179.33,84829.0,177.352,177.4113,177.0952,177.1446,84829.0
2024-10-28 10:00:00,179.33,179.36,179.08,179.14,25981.0,177.1446,177.1742,176.8976,176.9569,25981.0
2024-10-28 10:05:00,179.15,179.31,179.13,179.28,20035.0,176.9668,177.1248,176.947,177.0952,20035.0
2024-10-28 10:10:00,179.28,179.39,179.24,179.28,28914.0,177.0952,177.2038,177.0557,177.0952,28914.0
2024-10-28 10:15:00,179.27,179.33,179.19,179.25,35045.0,177.0853,177.1446,177.0063,177.0655,35045.0
2024-10-28 10:20:00,179.26,179.41,179.18,179.37,34313.0,177.0754,177.2236,176.9964,177.1841,34313.0
2024-10-28 10:25:00,179.36,179.54,179.35,179.51,48286.0,177.1742,177.352,177.1643,177.3224,48286.0
2024-10-28 10:30:00,179.5,179.53,179.3,179.37,18951.0,177.3125,177.3421,177.1149,177.1841,18951.0
2024-10-28 10:35:00,179.36,179.37,179.23,179.26,14766.0,177.1742,177.1841,177.0458,177.0754,14766.0
2024-10-28 10:40:00,179.27,179.34,179.2,179.33,19648.0,177.0853,177.1544,177.0161,177.1446,19648.0
2024-10-28 10:45:00,179.34,179.41,179.31,179.36,18708.0,177.1544,177.2236,177.1248,177.1742,18708.0
2024-10-28 10:50:00,179.36,179.48,179.34,179.44,50241.0,177.1742,177.2927,177.1544,177.2532,50241.0
2024-10-28 10:55:00,179.42,179.5,179.38,179.4,10693.0,177.2335,177.3125,177.194,177.2137,10693.0
2024-10-28 11:00:00,179.41,179.48,179.33,179.42,25665.0,177.2236,177.2927,177.1446,177.2335,25665.0
2024-10-28 11:05:00,179.45,179.5,179.4,179.4,19784.0,177.2631,177.3125,177.2137,177.2137,19784.0
2024-10-28 11:10:00,179.42,179.54,179.41,179.5,24535.0,177.2335,177.352,177.2236,177.3125,24535.0
2024-10-28 11:15:00,179.49,179.5,179.39,179.41,34876.0,177.3026,177.3125,177.2038,177.2236,34876.0
2024-10-28 11:20:00,179.42,179.46,179.37,179.38,54144.0,177.2335,177.273,177.1841,177.194,54144.0
2024-10-28 11:25:00,179.38,179.42,179.34,179.35,15765.0,177.194,177.2335,177.1544,177.1643,15765.0
2024-10-28 11:30:00,179.34,179.38,179.2,179.22,29120.0,177.1544,177.194,177.0161,177.0359,29120.0
2024-10-28 11:35:00,179.25,179.25,179.15,179.18,12403.0,177.0655,177.0655,176.9668,176.9964,12403.0
2024-10-28 11:40:00,179.17,179.17,179.07,179.11,12295.0,176.9865,176.9865,176.8877,176.9272,12295.0
2024-10-28 11:45:00,179.1,179.19,179.07,179.18,37754.0,176.9174,177.0063,176.8877,176.9964,37754.0
2024-10-28 11:50:00,179.18,179.24,179.15,179.15,17763.0,176.9964,177.0557,176.9668,176.9668,17763.0
2024-10-28 11:55:00,179.16,179.18,179.12,179.15,10666.0,176.9766,176.9964,176.9371,176.9668,10666.0
2024-10-28 12:00:00,179.12,179.18,179.07,179.1,11595.0,176.9371,176.9964,176.8877,176.9174,11595.0
2024-10-28 12:05:00,179.11,179.22,179.1,179.2,26490.0,176.9272,177.0359,176.9174,177.0161,26490.0
2024-10-28 12:10:00,179.2,179.35,179.2,179.32,51356.0,177.0161,177.1643,177.0161,177.1347,51356.0
2024-10-28 12:15:00,179.32,179.39,179.31,179.35,78318.0,177.1347,177.2038,177.1248,177.1643,78318.0
2024-10-28 12:20:00,179.34,179.38,179.31,179.33,9422.0,177.1544,177.194,177.1248,177.1446,9422.0
2024-10-28 12:25:00,179.35,179.38,179.32,179.34,14720.0,177.1643,177.194,177.1347,177.1544,14720.0
2024-10-28 12:30:00,179.34,179.36,179.21,179.24,13391.0,177.1544,177.1742,177.026,177.0557,13391.0
2024-10-28 12:35:00,179.24,179.25,179.11,179.16,17232.0,177.0557,177.0655,176.9272,176.9766,17232.0
2024-10-28 12:40:00,179.15,179.29,179.12,179.29,34082.0,176.9668,177.105,176.9371,177.105,34082.0
2024-10-28 12:45:00,179.3,179.3,179.1,179.18,15461.0,177.1149,177.1149,176.9174,176.9964,15461.0
2024-10-28 12:50:00,179.18,179.22,179.15,179.21,98377.0,176.9964,177.0359,176.9668,177.026,98377.0
2024-10-28 12:55:00,179.21,179.22,179.14,179.15,13930.0,177.026,177.0359,176.9569,176.9668,13930.0
2024-10-28 13:00:00,179.14,179.2,179.09,179.11,10752.0,176.9569,177.0161,176.9075,176.9272,10752.0
2024-10-28 13:05:00,179.1,179.21,179.08,179.2,10299.0,176.9174,177.026,176.8976,177.0161,10299.0
2024-10-28 13:10:00,179.2,179.2,179.04,179.06,17838.0,177.0161,177.0161,176.8581,176.8779,17838.0
2024-10-28 13:15:00,179.07,179.17,179.07,179.16,9754.0,176.8877,176.9865,176.8877,176.9766,9754.0
2024-10-28 13:20:00,179.19,179.25,179.18,179.24,14127.0,177.0063,177.0655,176.9964,177.0557,14127.0
2024-10-28 13:25:00,179.24,179.25,179.18,179.21,27242.0,177.0557,177.0655,176.9964,177.026,27242.0
2024-10-28 13:30:00,179.22,179.32,179.2,179.31,10896.0,177.0359,177.1347,177.0161,177.1248,10896.0
2024-10-28 13:35:00,179.31,179.31,179.25,179.28,10723.0,177.1248,177.1248,177.0655,177.0952,10723.0
2024-10-28 13:40:00,179.28,179.32,179.25,179.31,16782.0,177.0952,177.1347,177.0655,177.1248,16782.0
2024-10-28 13:45:00,179.3,179.31,179.23,179.24,16270.0,177.1149,177.1248,177.0458,177.0557,16270.0
2024-10-28 13:50:00,179.24,179.28,179.2,179.26,9845.0,177.0557,177.0952,177.0161,177.0754,9845.0
2024-10-28 13:55:00,179.25,179.27,179.23,179.23,24757.0,177.0655,177.0853,177.0458,177.0458,24757.0
2024-10-28 14:00:00,179.23,179.23,179.1,179.15,17090.0,177.0458,177.0458,176.9174,176.9668,17090.0
2024-10-28 14:05:00,179.15,179.25,179.13,179.19,15748.0,176.9668,177.0655,176.947,177.0063,15748.0
2024-10-28 14:10:00,179.19,179.21,179.15,179.16,20250.0,177.0063,177.026,176.9668,176.9766,20250.0
2024-10-28 14:15:00,179.15,179.18,179.12,179.17,12195.0,176.9668,176.9964,176.9371,176.9865,12195.0
2024-10-28 14:20:00,179.16,179.16,179.08,179.1,17486.0,176.9766,176.9766,176.8976,176.9174,17486.0
2024-10-28 14:25:00,179.09,179.15,179.07,179.11,10535.0,176.9075,176.9668,176.8877,176.9272,10535.0
2024-10-28 14:30:00,179.1,179.14,179.06,179.07,21307.0,176.9174,176.9569,176.8779,176.8877,21307.0
2024-10-28 14:35:00,179.08,179.17,179.03,179.17,51362.0,176.8976,176.9865,176.8482,176.9865,51362.0
2024-10-28 14:40:00,179.18,179.2,179.13,179.13,15748.0,176.9964,177.0161,176.947,176.947,15748.0
2024-10-28 14:45:00,179.13,179.21,179.1,179.21,16627.0,176.947,177.026,176.9174,177.026,16627.0
2024-10-28 14:50:00,179.23,179.33,179.22,179.3,22922.0,177.0458,177.1446,177.0359,177.1149,22922.0
2024-10-28 14:55:00,179.29,179.3,179.15,179.15,15093.0,177.105,177.1149,176.9668,176.9668,15093.0
2024-10-28 15:00:00,179.15,179.27,179.06,179.2,28677.0,176.9668,177.0853,176.8779,177.0161,28677.0
2024-10-28 15:05:00,179.2,179.23,179.11,179.15,34416.0,177.0161,177.0458,176.9272,176.9668,34416.0
2024-10-28 15:10:00,179.15,179.19,179.13,179.16,29522.0,176.9668,177.0063,176.947,176.9766,29522.0
2024-10-28 15:15:00,179.16,179.17,179.11,179.15,28847.0,176.9766,176.9865,176.9272,176.9668,28847.0
2024-10-28 15:20:00,179.15,179.26,179.14,179.25,18309.0,176.9668,177.0754,176.9569,177.0655,18309.0
2024-10-28 15:25:00,179.25,179.33,179.24,179.27,21892.0,177.0655,177.1446,177.0557,177.0853,21892.0
2024-10-28 15:30:00,179.27,179.36,179.24,179.35,22663.0,177.0853,177.1742,177.0557,177.1643,22663.0
2024-10-28 15:35:00,179.34,179.35,179.27,179.34,39579.0,177.1544,177.1643,177.0853,177.1544,39579.0
2024-10-28 15:40:00,179.34,179.4,179.31,179.31,28320.0,177.1544,177.2137,177.1248,177.1248,28320.0
2024-10-28 15:45:00,179.32,179.35,179.27,179.3,49290.0,177.1347,177.1643,177.0853,177.1149,49290.0
2024-10-28 15:50:00,179.29,179.29,179.19,179.24,56598.0,177.105,177.105,177.0063,177.0557,56598.0
2024-10-28 15:55:00,179.25,179.25,179.09,179.12,169319.0,177.0655,177.0655,176.9075,176.9371,169319.0
2024-10-29 09:30:00,178.55,178.58,178.21,178.25,304404.0,176.3741,176.4037,176.0382,176.0777,304404.0
2024-10-29 09:35:00,178.25,178.3,178.04,178.3,66349.0,176.0777,176.1271,175.8703,176.1271,66349.0
2024-10-29 09:40:00,178.3,178.49,178.28,178.42,34305.0,176.1271,176.3148,176.1074,176.2457,34305.0
2024-10-29 09:45:00,178.42,178.53,178.34,178.47,40427.0,176.2457,176.3543,176.1666,176.295,40427.0
2024-10-29 09:50:00,178.45,178.65,178.45,178.64,56103.0,176.2753,176.4728,176.2753,176.463,56103.0
2024-10-29 09:55:00,178.65,178.73,178.53,178.58,46732.0,176.4728,176.5519,176.3543,176.4037,46732.0
2024-10-29 10:00:00,178.57,178.93,178.39,178.84,86907.0,176.3938,176.7494,176.216,176.6605,86907.0
2024-10-29 10:05:00,178.83,178.89,178.76,178.83,11423.0,176.6507,176.7099,176.5815,176.6507,11423.0
2024-10-29 10:10:00,178.81,178.95,178.78,178.78,19552.0,176.6309,176.7692,176.6013,176.6013,19552.0
2024-10-29 10:15:00,178.78,178.94,178.78,178.93,7907.0,176.6013,176.7593,176.6013,176.7494,7907.0
2024-10-29 10:20:00,178.86,179.2,178.78,179.2,34104.0,176.6803,177.0161,176.6013,177.0161,34104.0
2024-10-29 10:25:00,179.17,179.21,178.8,178.83,18349.0,176.9865,177.026,176.621,176.6507,18349.0
2024-10-29 10:30:00,178.86,179.0,178.8,178.98,13756.0,176.6803,176.8186,176.621,176.7988,13756.0
2024-10-29 10:35:00,178.97,179.15,178.91,179.14,22801.0,176.7889,176.9668,176.7297,176.9569,22801.0
2024-10-29 10:40:00,179.12,179.18,179.06,179.12,24507.0,176.9371,176.9964,176.8779,176.9371,24507.0
2024-10-29 10:45:00,179.11,179.12,178.87,179.01,13328.0,176.9272,176.9371,176.6902,176.8285,13328.0
2024-10-29 10:50:00,179.03,179.05,178.96,178.97,10072.0,176.8482,176.868,176.7791,176.7889,10072.0
2024-10-29 10:55:00,178.96,179.08,178.92,178.99,19539.0,176.7791,176.8976,176.7396,176.8087,19539.0
2024-10-29 11:00:00,179.0,179.06,178.92,179.05,11548.0,176.8186,176.8779,176.7396,176.868,11548.0
2024-10-29 11:05:00,179.03,179.04,178.77,178.79,13988.0,176.8482,176.8581,176.5914,176.6111,13988.0
2024-10-29 11:10:00,178.79,178.93,178.71,178.91,20539.0,176.6111,176.7494,176.5321,176.7297,20539.0
2024-10-29 11:15:00,178.9,178.96,178.82,178.83,11945.0,176.7198,176.7791,176.6408,176.6507,11945.0
2024-10-29 11:20:00,178.84,178.94,178.76,178.82,14979.0,176.6605,176.7593,176.5815,176.6408,14979.0
2024-10-29 11:25:00,178.82,178.84,178.76,178.81,8459.0,176.6408,176.6605,176.5815,176.6309,8459.0
2024-10-29 11:30:00,178.83,178.94,178.82,178.83,13200.0,176.6507,176.7593,176.6408,176.6507,13200.0
2024-10-29 11:35:00,178.85,178.99,178.81,178.97,9107.0,176.6704,176.8087,176.6309,176.7889,9107.0
2024-10-29 11:40:00,178.98,179.01,178.95,179.0,15174.0,176.7988,176.8285,176.7692,176.8186,15174.0
2024-10-29 11:45:00,179.01,179.06,178.93,178.95,9860.0,176.8285,176.8779,176.7494,176.7692,9860.0
2024-10-29 11:50:00,178.96,178.96,178.79,178.84,8405.0,176.7791,176.7791,176.6111,176.6605,8405.0
2024-10-29 11:55:00,178.87,178.92,178.82,178.9,11627.0,176.6902,176.7396,176.6408,176.7198,11627.0
2024-10-29 12:00:00,178.91,179.02,178.91,179.01,87683.0,176.7297,176.8383,176.7297,176.8285,87683.0
2024-10-29 12:05:00,179.02,179.04,178.96,179.02,22347.0,176.8383,176.8581,176.7791,176.8383,22347.0
2024-10-29 12:10:00,179.03,179.08,179.02,179.08,103312.0,176.8482,176.8976,176.8383,176.8976,103312.0
2024-10-29 12:15:00,179.07,179.11,179.0,179.02,96803.0,176.8877,176.9272,176.8186,176.8383,96803.0
2024-10-29 12:20:00,179.02,179.03,178.96,179.02,76279.0,176.8383,176.8482,176.7791,176.8383,76279.0
2024-10-29 12:25:00,179.02,179.04,178.94,178.96,92190.0,176.8383,176.8581,176.7593,176.7791,92190.0
2024-10-29 12:30:00,178.97,178.97,178.83,178.91,83672.0,176.7889,176.7889,176.6507,176.7297,83672.0
2024-10-29 12:35:00,178.92,178.94,178.83,178.88,68658.0,176.7396,176.7593,176.6507,176.7,68658.0
2024-10-29 12:40:00,178.88,178.9,178.8,178.87,80006.0,176.7,176.7198,176.621,176.6902,80006.0
2024-10-29 12:45:00,178.88,178.89,178.83,178.84,30190.0,176.7,176.7099,176.6507,176.6605,30190.0
2024-10-29 12:50:00,178.84,179.03,178.83,179.02,32821.0,176.6605,176.8482,176.6507,176.8383,32821.0
2024-10-29 12:55:00,179.01,179.02,178.96,179.0,78813.0,176.8285,176.8383,176.7791,176.8186,78813.0
2024-10-29 13:00:00,179.01,179.16,179.0,179.08,47032.0,176.8285,176.9766,176.8186,176.8976,47032.0
2024-10-29 13:05:00,179.06,179.1,178.99,178.99,22244.0,176.8779,176.9174,176.8087,176.8087,22244.0
2024-10-29 13:10:00,179.0,179.08,178.93,179.08,29404.0,176.8186,176.8976,176.7494,176.8976,29404.0
2024-10-29 13:15:00,179.08,179.09,178.98,179.0,38890.0,176.8976,176.9075,176.7988,176.8186,38890.0
2024-10-29 13:20:00,179.0,179.01,178.88,178.98,37815.0,176.8186,176.8285,176.7,176.7988,37815.0
2024-10-29 13:25:00,178.98,178.99,178.85,178.89,40652.0,176.7988,176.8087,176.6704,176.7099,40652.0
2024-10-29 13:30:00,178.9,178.91,178.77,178.78,30245.0,176.7198,176.7297,176.5914,176.6013,30245.0
2024-10-29 13:35:00,178.77,178.8,178.73,178.74,27161.0,176.5914,176.621,176.5519,176.5618,27161.0
2024-10-29 13:40:00,178.74,178.76,178.65,178.68,81278.0,176.5618,176.5815,176.4728,176.5025,81278.0
2024-10-29 13:45:00,178.69,178.77,178.68,178.75,47531.0,176.5124,176.5914,176.5025,176.5716,47531.0
2024-10-29 13:50:00,178.77,178.85,178.75,178.84,48165.0,176.5914,176.6704,176.5716,176.6605,48165.0
2024-10-29 13:55:00,178.84,178.87,178.81,178.83,33489.0,176.6605,176.6902,176.6309,176.6507,33489.0
2024-10-29 14:00:00,178.84,178.89,178.81,178.83,40676.0,176.6605,176.7099,176.6309,176.6507,40676.0
2024-10-29 14:05:00,178.82,178.85,178.78,178.81,39282.0,176.6408,176.6704,176.6013,176.6309,39282.0
2024-10-29 14:10:00,178.81,178.81,178.71,178.73,31315.0,176.6309,176.6309,176.5321,176.5519,31315.0
2024-10-29 14:15:00,178.72,178.77,178.68,178.77,30536.0,176.542,176.5914,176.5025,176.5914,30536.0
2024-10-29 14:20:00,178.79,178.83,178.75,178.81,56565.0,176.6111,176.6507,176.5716,176.6309,56565.0
2024-10-29 14:25:00,178.8,178.84,178.78,178.84,27291.0,176.621,176.6605,176.6013,176.6605,27291.0
2024-10-29 14:30:00,178.85,178.95,178.84,178.91,243989.0,176.6704,176.7692,176.6605,176.7297,243989.0
2024-10-29 14:35:00,178.9,178.98,178.89,178.94,69153.0,176.7198,176.7988,176.7099,176.7593,69153.0
2024-10-29 14:40:00,178.93,179.03,178.92,178.94,55322.0,176.7494,176.8482,176.7396,176.7593,55322.0
2024-10-29 14:45:00,178.94,178.96,178.89,178.93,43075.0,176.7593,176.7791,176.7099,176.7494,43075.0
2024-10-29 14:50:00,178.94,178.96,178.9,178.94,32408.0,176.7593,176.7791,176.7198,176.7593,32408.0
2024-10-29 14:55:00,178.93,178.93,178.88,178.92,89345.0,176.7494,176.7494,176.7,176.7396,89345.0
2024-10-29 15:00:00,178.91,178.94,178.87,178.91,42631.0,176.7297,176.7593,176.6902,176.7297,42631.0
2024-10-29 15:05:00,178.9,178.92,178.84,178.91,92541.0,176.7198,176.7396,176.6605,176.7297,92541.0
2024-10-29 15:10:00,178.9,178.93,178.83,178.84,30638.0,176.7198,176.7494,176.6507,176.6605,30638.0
2024-10-29 15:15:00,178.83,178.84,178.77,178.82,36984.0,176.6507,176.6605,176.5914,176.6408,36984.0
2024-10-29 15:20:00,178.83,178.85,178.78,178.83,61037.0,176.6507,176.6704,176.6013,176.6507,61037.0
2024-10-29 15:25:00,178.82,178.91,178.81,178.91,71332.0,176.6408,176.7297,176.6309,176.7297,71332.0
2024-10-29 15:30:00,178.9,178.93,178.82,178.87,59318.0,176.7198,176.7494,176.6408,176.6902,59318.0
2024-10-29 15:35:00,178.87,178.9,178.8,178.86,67102.0,176.6902,176.7198,176.621,176.6803,67102.0
2024-10-29 15:40:00,178.86,178.86,178.77,178.8,87631.0,176.6803,176.6803,176.5914,176.621,87631.0
2024-10-29 15:45:00,178.79,178.8,178.75,178.78,115042.0,176.6111,176.621,176.5716,176.6013,115042.0
2024-10-29 15:50:00,178.78,178.78,178.58,178.65,261001.0,176.6013,176.6013,176.4037,176.4728,261001.0
2024-10-29 15:55:00,178.66,178.67,178.53,178.57,501843.0,176.4827,176.4926,176.3543,176.3938,501843.0
2024-10-30 09:30:00,177.94,178.37,177.94,178.32,117602.0,175.7715,176.1963,175.7715,176.1469,117602.0
2024-10-30 09:35:00,178.33,178.5,178.32,178.44,71205.0,176.1567,176.3247,176.1469,176.2654,71205.0
2024-10-30 09:40:00,178.44,178.49,178.26,178.46,160059.0,176.2654,176.3148,176.0876,176.2852,160059.0
2024-10-30 09:45:00,178.42,178.73,178.3,178.7,70600.0,176.2457,176.5519,176.1271,176.5222,70600.0
2024-10-30 09:50:00,178.69,178.96,178.61,178.94,35799.0,176.5124,176.7791,176.4333,176.7593,35799.0
2024-10-30 09:55:00,178.96,179.2,178.96,179.16,57111.0,176.7791,177.0161,176.7791,176.9766,57111.0
2024-10-30 10:00:00,179.16,179.17,179.02,179.16,30370.0,176.9766,176.9865,176.8383,176.9766,30370.0
2024-10-30 10:05:00,179.14,179.14,179.04,179.12,15916.0,176.9569,176.9569,176.8581,176.9371,15916.0
2024-10-30 10:10:00,179.11,179.27,179.04,179.27,15951.0,176.9272,177.0853,176.8581,177.0853,15951.0
2024-10-30 10:15:00,179.27,179.35,179.23,179.23,17942.0,177.0853,177.1643,177.0458,177.0458,17942.0
2024-10-30 10:20:00,179.22,179.23,178.96,179.0,29922.0,177.0359,177.0458,176.7791,176.8186,29922.0
2024-10-30 10:25:00,179.0,179.07,178.98,178.99,20510.0,176.8186,176.8877,176.7988,176.8087,20510.0
2024-10-30 10:30:00,178.99,179.03,178.87,178.98,16107.0,176.8087,176.8482,176.6902,176.7988,16107.0
2024-10-30 10:35:00,178.97,179.01,178.9,178.99,15375.0,176.7889,176.8285,176.7198,176.8087,15375.0
2024-10-30 10:40:00,178.98,179.02,178.85,178.86,16786.0,176.7988,176.8383,176.6704,176.6803,16786.0
2024-10-30 10:45:00,178.85,178.93,178.82,178.9,22843.0,176.6704,176.7494,176.6408,176.7198,22843.0
2024-10-30 10:50:00,178.9,178.97,178.77,178.89,14744.0,176.7198,176.7889,176.5914,176.7099,14744.0
2024-10-30 10:55:00,178.89,179.02,178.82,178.86,19513.0,176.7099,176.8383,176.6408,176.6803,19513.0
2024-10-30 11:00:00,178.87,178.88,178.77,178.79,16164.0,176.6902,176.7,176.5914,176.6111,16164.0
2024-10-30 11:05:00,178.78,178.78,178.67,178.76,19530.0,176.6013,176.6013,176.4926,176.5815,19530.0
2024-10-30 11:10:00,178.74,178.74,178.63,178.63,14792.0,176.5618,176.5618,176.4531,176.4531,14792.0
2024-10-30 11:15:00,178.63,178.73,178.58,178.7,74933.0,176.4531,176.5519,176.4037,176.5222,74933.0
2024-10-30 11:20:00,178.7,178.71,178.56,178.61,66616.0,176.5222,176.5321,176.3839,176.4333,66616.0
2024-10-30 11:25:00,178.61,178.74,178.59,178.73,142150.0,176.4333,176.5618,176.4136,176.5519,142150.0
2024-10-30 11:30:00,178.73,178.83,178.69,178.76,42659.0,176.5519,176.6507,176.5124,176.5815,42659.0
2024-10-30 11:35:00,178.78,178.91,178.74,178.89,36161.0,176.6013,176.7297,176.5618,176.7099,36161.0
2024-10-30 11:40:00,178.91,178.98,178.9,178.93,58309.0,176.7297,176.7988,176.7198,176.7494,58309.0
2024-10-30 11:45:00,178.94,178.96,178.92,178.92,42385.0,176.7593,176.7791,176.7396,176.7396,42385.0
2024-10-30 11:50:00,178.92,178.99,178.89,178.96,15084.0,176.7396,176.8087,176.7099,176.7791,15084.0
2024-10-30 11:55:00,178.93,178.94,178.88,178.9,48125.0,176.7494,176.7593,176.7,176.7198,48125.0
2024-10-30 12:00:00,178.89,178.92,178.86,178.89,10472.0,176.7099,176.7396,176.6803,176.7099,10472.0
2024-10-30 12:05:00,178.88,178.88,178.83,178.84,14309.0,176.7,176.7,176.6507,176.6605,14309.0
2024-10-30 12:10:00,178.82,178.85,178.78,178.82,76442.0,176.6408,176.6704,176.6013,176.6408,76442.0
2024-10-30 12:15:00,178.82,178.82,178.75,178.79,24470.0,176.6408,176.6408,176.5716,176.6111,24470.0
2024-10-30 12:20:00,178.78,178.82,178.77,178.78,12649.0,176.6013,176.6408,176.5914,176.6013,12649.0
2024-10-30 12:25:00,178.78,178.79,178.71,178.74,25704.0,176.6013,176.6111,176.5321,176.5618,25704.0
2024-10-30 12:30:00,178.72,178.73,178.65,178.73,14424.0,176.542,176.5519,176.4728,176.5519,14424.0
2024-10-30 12:35:00,178.73,178.76,178.69,178.73,34814.0,176.5519,176.5815,176.5124,176.5519,34814.0
2024-10-30 12:40:00,178.73,178.74,178.66,178.66,10455.0,176.5519,176.5618,176.4827,176.4827,10455.0
2024-10-30 12:45:00,178.67,178.67,178.62,178.63,16280.0,176.4926,176.4926,176.4432,176.4531,16280.0
2024-10-30 12:50:00,178.64,178.64,178.56,178.57,32639.0,176.463,176.463,176.3839,176.3938,32639.0
2024-10-30 12:55:00,178.57,178.59,178.51,178.51,11383.0,176.3938,176.4136,176.3346,176.3346,11383.0
2024-10-30 13:00:00,178.51,178.58,178.48,178.55,11249.0,176.3346,176.4037,176.3049,176.3741,11249.0
2024-10-30 13:05:00,178.58,178.61,178.56,178.56,22993.0,176.4037,176.4333,176.3839,176.3839,22993.0
2024-10-30 13:10:00,178.55,178.64,178.55,178.62,14366.0,176.3741,176.463,176.3741,176.4432,14366.0
2024-10-30 13:15:00,178.59,178.65,178.59,178.63,41664.0,176.4136,176.4728,176.4136,176.4531,41664.0
2024-10-30 13:20:00,178.64,178.66,178.6,178.62,14354.0,176.463,176.4827,176.4235,176.4432,14354.0
2024-10-30 13:25:00,178.64,178.66,178.5,178.53,19550.0,176.463,176.4827,176.3247,176.3543,19550.0
2024-10-30 13:30:00,178.52,178.52,178.33,178.33,22252.0,176.3444,176.3444,176.1567,176.1567,22252.0
2024-10-30 13:35:00,178.34,178.43,178.28,178.35,165105.0,176.1666,176.2555,176.1074,176.1765,165105.0
2024-10-30 13:40:00,178.34,178.45,178.29,178.42,27651.0,176.1666,176.2753,176.1172,176.2457,27651.0
2024-10-30 13:45:00,178.4,178.45,178.35,178.44,92008.0,176.2259,176.2753,176.1765,176.2654,92008.0
2024-10-30 13:50:00,178.45,178.48,178.29,178.42,30952.0,176.2753,176.3049,176.1172,176.2457,30952.0
2024-10-30 13:55:00,178.42,178.45,178.4,178.41,13650.0,176.2457,176.2753,176.2259,176.2358,13650.0
2024-10-30 14:00:00,178.42,178.54,178.42,178.51,16272.0,176.2457,176.3642,176.2457,176.3346,16272.0
2024-10-30 14:05:00,178.51,178.71,178.5,178.65,32253.0,176.3346,176.5321,176.3247,176.4728,32253.0
2024-10-30 14:10:00,178.64,178.69,178.63,178.66,13775.0,176.463,176.5124,176.4531,176.4827,13775.0
2024-10-30 14:15:00,178.66,178.67,178.61,178.63,10348.0,176.4827,176.4926,176.4333,176.4531,10348.0
2024-10-30 14:20:00,178.63,178.68,178.58,178.61,36351.0,176.4531,176.5025,176.4037,176.4333,36351.0
2024-10-30 14:25:00,178.6,178.61,178.53,178.54,77516.0,176.4235,176.4333,176.3543,176.3642,77516.0
2024-10-30 14:30:00,178.53,178.59,178.51,178.52,50937.0,176.3543,176.4136,176.3346,176.3444,50937.0
2024-10-30 14:35:00,178.51,178.59,178.49,178.5,35209.0,176.3346,176.4136,176.3148,176.3247,35209.0
2024-10-30 14:40:00,178.51,178.53,178.47,178.5,19335.0,176.3346,176.3543,176.295,176.3247,19335.0
2024-10-30 14:45:00,178.48,178.52,178.47,178.51,68649.0,176.3049,176.3444,176.295,176.3346,68649.0
2024-10-30 14:50:00,178.51,178.57,178.49,178.55,42517.0,176.3346,176.3938,176.3148,176.3741,42517.0
2024-10-30 14:55:00,178.55,178.6,178.52,178.54,62237.0,176.3741,176.4235,176.3444,176.3642,62237.0
2024-10-30 15:00:00,178.53,178.53,178.37,178.41,43896.0,176.3543,176.3543,176.1963,176.2358,43896.0
2024-10-30 15:05:00,178.4,178.47,178.29,178.42,47619.0,176.2259,176.295,176.1172,176.2457,47619.0
2024-10-30 15:10:00,178.42,178.46,178.39,178.46,63145.0,176.2457,176.2852,176.216,176.2852,63145.0
2024-10-30 15:15:00,178.46,178.46,178.29,178.34,44536.0,176.2852,176.2852,176.1172,176.1666,44536.0
2024-10-30 15:20:00,178.35,178.42,178.33,178.41,42654.0,176.1765,176.2457,176.1567,176.2358,42654.0
2024-10-30 15:25:00,178.4,178.42,178.36,178.36,38152.0,176.2259,176.2457,176.1864,176.1864,38152.0
2024-10-30 15:30:00,178.36,178.4,178.33,178.36,56889.0,176.1864,176.2259,176.1567,176.1864,56889.0
2024-10-30 15:35:00,178.36,178.46,178.23,178.36,264203.0,176.1864,176.2852,176.058,176.1864,264203.0
2024-10-30 15:40:00,178.36,178.43,178.34,178.35,49125.0,176.1864,176.2555,176.1666,176.1765,49125.0
2024-10-30 15:45:00,178.36,178.38,178.29,178.34,55592.0,176.1864,176.2061,176.1172,176.1666,55592.0
2024-10-30 15:50:00,178.35,178.41,178.26,178.36,122913.0,176.1765,176.2358,176.0876,176.1864,122913.0
2024-10-30 15:55:00,178.37,178.42,178.17,178.29,228932.0,176.1963,176.2457,175.9987,176.1172,228932.0
2024-10-31 09:30:00,177.73,177.89,177.41,177.85,219428.0,175.5641,175.7221,175.248,175.6826,219428.0
2024-10-31 09:35:00,177.85,177.99,177.54,177.94,91947.0,175.6826,175.8209,175.3764,175.7715,91947.0
2024-10-31 09:40:00,177.92,178.0,177.76,177.78,44390.0,175.7517,175.8308,175.5937,175.6135,44390.0
2024-10-31 09:45:00,177.76,177.77,177.44,177.48,51362.0,175.5937,175.6036,175.2776,175.3171,51362.0
2024-10-31 09:50:00,177.49,177.72,177.48,177.56,95113.0,175.327,175.5542,175.3171,175.3961,95113.0
2024-10-31 09:55:00,177.54,177.96,177.52,177.94,117885.0,175.3764,175.7913,175.3566,175.7715,117885.0
2024-10-31 10:00:00,177.91,177.96,177.57,177.59,128971.0,175.7419,175.7913,175.406,175.4258,128971.0
2024-10-31 10:05:00,177.55,177.56,177.3,177.42,43066.0,175.3863,175.3961,175.1393,175.2578,43066.0
2024-10-31 10:10:00,177.42,177.42,177.23,177.32,92725.0,175.2578,175.2578,175.0702,175.1591,92725.0
2024-10-31 10:15:00,177.34,177.62,177.34,177.49,102591.0,175.1788,175.4554,175.1788,175.327,102591.0
2024-10-31 10:20:00,177.47,177.57,177.34,177.42,54354.0,175.3072,175.406,175.1788,175.2578,54354.0
2024-10-31 10:25:00,177.43,177.46,177.06,177.21,43915.0,175.2677,175.2974,174.9022,175.0504,43915.0
2024-10-31 10:30:00,177.19,177.41,177.11,177.3,138041.0,175.0306,175.248,174.9516,175.1393,138041.0
2024-10-31 10:35:00,177.29,177.32,177.19,177.2,49588.0,175.1294,175.1591,175.0306,175.0405,49588.0
2024-10-31 10:40:00,177.2,177.22,177.08,177.13,296025.0,175.0405,175.0603,174.922,174.9714,296025.0
2024-10-31 10:45:00,177.13,177.17,176.96,177.05,58290.0,174.9714,175.0109,174.8034,174.8923,58290.0
2024-10-31 10:50:00,177.04,177.08,176.91,176.91,73440.0,174.8825,174.922,174.7541,174.7541,73440.0
2024-10-31 10:55:00,176.91,176.97,176.84,176.87,32193.0,174.7541,174.8133,174.6849,174.7145,32193.0
2024-10-31 11:00:00,176.85,176.86,176.56,176.58,104743.0,174.6948,174.7047,174.4083,174.4281,104743.0
2024-10-31 11:05:00,176.59,176.86,176.56,176.72,104781.0,174.438,174.7047,174.4083,174.5664,104781.0
2024-10-31 11:10:00,176.71,176.81,176.71,176.74,40272.0,174.5565,174.6553,174.5565,174.5861,40272.0
2024-10-31 11:15:00,176.74,176.93,176.73,176.87,57295.0,174.5861,174.7738,174.5762,174.7145,57295.0
2024-10-31 11:20:00,176.83,177.06,176.82,177.03,77884.0,174.675,174.9022,174.6651,174.8726,77884.0
2024-10-31 11:25:00,176.97,176.99,176.73,176.82,80689.0,174.8133,174.8331,174.5762,174.6651,80689.0
2024-10-31 11:30:00,176.86,176.92,176.77,176.84,14723.0,174.7047,174.7639,174.6158,174.6849,14723.0
2024-10-31 11:35:00,176.83,176.91,176.78,176.88,23172.0,174.675,174.7541,174.6256,174.7244,23172.0
2024-10-31 11:40:00,176.87,176.96,176.79,176.93,57368.0,174.7145,174.8034,174.6355,174.7738,57368.0
2024-10-31 11:45:00,176.93,177.0,176.89,176.92,33593.0,174.7738,174.843,174.7343,174.7639,33593.0
2024-10-31 11:50:00,176.93,176.98,176.78,176.8,65748.0,174.7738,174.8232,174.6256,174.6454,65748.0
2024-10-31 11:55:00,176.8,176.96,176.78,176.94,42358.0,174.6454,174.8034,174.6256,174.7837,42358.0
2024-10-31 12:00:00,176.96,177.01,176.9,177.01,23622.0,174.8034,174.8528,174.7442,174.8528,23622.0
2024-10-31 12:05:00,177.0,177.07,176.97,177.01,38484.0,174.843,174.9121,174.8133,174.8528,38484.0
2024-10-31 12:10:00,177.0,177.18,176.99,177.17,98382.0,174.843,175.0208,174.8331,175.0109,98382.0
2024-10-31 12:15:00,177.18,177.2,177.14,177.18,63430.0,175.0208,175.0405,174.9812,175.0208,63430.0
2024-10-31 12:20:00,177.18,177.3,177.15,177.16,128416.0,175.0208,175.1393,174.9911,175.001,128416.0
2024-10-31 12:25:00,177.17,177.25,177.13,177.24,23129.0,175.0109,175.0899,174.9714,175.08,23129.0
2024-10-31 12:30:00,177.21,177.21,177.07,177.09,160287.0,175.0504,175.0504,174.9121,174.9319,160287.0
2024-10-31 12:35:00,177.08,177.13,177.05,177.09,24096.0,174.922,174.9714,174.8923,174.9319,24096.0
2024-10-31 12:40:00,177.09,177.14,177.07,177.14,16973.0,174.9319,174.9812,174.9121,174.9812,16973.0
2024-10-31 12:45:00,177.16,177.18,177.1,177.12,12076.0,175.001,175.0208,174.9417,174.9615,12076.0
2024-10-31 12:50:00,177.14,177.17,177.1,177.11,23125.0,174.9812,175.0109,174.9417,174.9516,23125.0
2024-10-31 12:55:00,177.12,177.14,177.04,177.14,25276.0,174.9615,174.9812,174.8825,174.9812,25276.0
2024-10-31 13:00:00,177.15,177.3,177.15,177.26,14427.0,174.9911,175.1393,174.9911,175.0998,14427.0
2024-10-31 13:05:00,177.23,177.32,177.19,177.32,23224.0,175.0702,175.1591,175.0306,175.1591,23224.0
2024-10-31 13:10:00,177.31,177.34,177.2,177.23,21438.0,175.1492,175.1788,175.0405,175.0702,21438.0
2024-10-31 13:15:00,177.22,177.28,177.2,177.24,13304.0,175.0603,175.1195,175.0405,175.08,13304.0
2024-10-31 13:20:00,177.24,177.33,177.24,177.32,8309.0,175.08,175.1689,175.08,175.1591,8309.0
2024-10-31 13:25:00,177.33,177.36,177.21,177.22,110067.0,175.1689,175.1986,175.0504,175.0603,110067.0
2024-10-31 13:30:00,177.21,177.23,177.07,177.12,73762.0,175.0504,175.0702,174.9121,174.9615,73762.0
2024-10-31 13:35:00,177.13,177.18,177.06,177.08,27498.0,174.9714,175.0208,174.9022,174.922,27498.0
2024-10-31 13:40:00,177.09,177.12,177.02,177.04,14650.0,174.9319,174.9615,174.8627,174.8825,14650.0
2024-10-31 13:45:00,177.06,177.1,176.95,177.1,34974.0,174.9022,174.9417,174.7936,174.9417,34974.0
2024-10-31 13:50:00,177.08,177.11,176.98,176.99,22713.0,174.922,174.9516,174.8232,174.8331,22713.0
2024-10-31 13:55:00,177.0,177.13,177.0,177.1,21006.0,174.843,174.9714,174.843,174.9417,21006.0
2024-10-31 14:00:00,177.1,177.11,176.95,176.97,12228.0,174.9417,174.9516,174.7936,174.8133,12228.0
2024-10-31 14:05:00,176.99,177.04,176.93,176.96,44909.0,174.8331,174.8825,174.7738,174.8034,44909.0
2024-10-31 14:10:00,176.96,177.05,176.95,177.02,10642.0,174.8034,174.8923,174.7936,174.8627,10642.0
2024-10-31 14:15:00,177.02,177.06,177.0,177.0,42698.0,174.8627,174.9022,174.843,174.843,42698.0
2024-10-31 14:20:00,177.02,177.09,177.01,177.05,118694.0,174.8627,174.9319,174.8528,174.8923,118694.0
2024-10-31 14:25:00,177.06,177.08,177.02,177.08,25036.0,174.9022,174.922,174.8627,174.922,25036.0
2024-10-31 14:30:00,177.07,177.12,176.84,176.95,85585.0,174.9121,174.9615,174.6849,174.7936,85585.0
2024-10-31 14:35:00,176.96,176.98,176.86,176.95,46016.0,174.8034,174.8232,174.7047,174.7936,46016.0
2024-10-31 14:40:00,176.96,177.0,176.86,176.99,139709.0,174.8034,174.843,174.7047,174.8331,139709.0
2024-10-31 14:45:00,176.97,177.01,176.92,176.92,14824.0,174.8133,174.8528,174.7639,174.7639,14824.0
2024-10-31 14:50:00,176.93,177.01,176.89,176.99,104452.0,174.7738,174.8528,174.7343,174.8331,104452.0
2024-10-31 14:55:00,176.99,177.08,176.94,177.07,55875.0,174.8331,174.922,174.7837,174.9121,55875.0
2024-10-31 15:00:00,177.07,177.1,176.98,177.0,54734.0,174.9121,174.9417,174.8232,174.843,54734.0
2024-10-31 15:05:00,176.99,177.12,176.95,177.06,30449.0,174.8331,174.9615,174.7936,174.9022,30449.0
2024-10-31 15:10:00,177.06,177.06,176.91,176.97,29501.0,174.9022,174.9022,174.7541,174.8133,29501.0
2024-10-31 15:15:00,176.97,176.98,176.84,176.93,22014.0,174.8133,174.8232,174.6849,174.7738,22014.0
2024-10-31 15:20:00,176.95,177.1,176.92,177.01,24939.0,174.7936,174.9417,174.7639,174.8528,24939.0
2024-10-31 15:25:00,177.01,177.02,176.91,176.95,27898.0,174.8528,174.8627,174.7541,174.7936,27898.0
2024-10-31 15:30:00,176.97,176.99,176.73,176.79,202271.0,174.8133,174.8331,174.5762,174.6355,202271.0
2024-10-31 15:35:00,176.78,176.78,176.68,176.69,54966.0,174.6256,174.6256,174.5269,174.5367,54966.0
2024-10-31 15:40:00,176.68,176.79,176.64,176.74,49325.0,174.5269,174.6355,174.4873,174.5861,49325.0
2024-10-31 15:45:00,176.75,176.98,176.71,176.93,70920.0,174.596,174.8232,174.5565,174.7738,70920.0
2024-10-31 15:50:00,176.94,176.99,176.62,176.65,65376.0,174.7837,174.8331,174.4676,174.4972,65376.0
2024-10-31 15:55:00,176.64,176.66,176.25,176.27,210072.0,174.4873,174.5071,174.1021,174.1219,210072.0
2024-11-01 09:30:00,176.94,177.18,176.65,177.15,199400.0,174.7837,175.0208,174.4972,174.9911,199400.0
2024-11-01 09:35:00,177.16,177.42,177.08,177.4,64647.0,175.001,175.2578,174.922,175.2381,64647.0
2024-11-01 09:40:00,177.37,177.38,177.11,177.16,148756.0,175.2084,175.2183,174.9516,175.001,148756.0
2024-11-01 09:45:00,177.17,177.4,177.06,177.39,72423.0,175.0109,175.2381,174.9022,175.2282,72423.0
2024-11-01 09:50:00,177.4,177.44,177.23,177.37,30712.0,175.2381,175.2776,175.0702,175.2084,30712.0
2024-11-01 09:55:00,177.36,177.36,177.19,177.24,64790.0,175.1986,175.1986,175.0306,175.08,64790.0
2024-11-01 10:00:00,177.28,177.37,177.1,177.32,87621.0,175.1195,175.2084,174.9417,175.1591,87621.0
2024-11-01 10:05:00,177.31,177.65,177.28,177.65,35015.0,175.1492,175.485,175.1195,175.485,35015.0
2024-11-01 10:10:00,177.66,177.73,177.55,177.66,143100.0,175.4949,175.5641,175.3863,175.4949,143100.0
2024-11-01 10:15:00,177.64,177.75,177.62,177.75,21974.0,175.4752,175.5838,175.4554,175.5838,21974.0
2024-11-01 10:20:00,177.77,177.8,177.65,177.75,25249.0,175.6036,175.6332,175.485,175.5838,25249.0
2024-11-01 10:25:00,177.73,177.95,177.7,177.95,49203.0,175.5641,175.7814,175.5344,175.7814,49203.0
2024-11-01 10:30:00,177.96,177.96,177.72,177.75,67426.0,175.7913,175.7913,175.5542,175.5838,67426.0
2024-11-01 10:35:00,177.76,177.8,177.58,177.68,169507.0,175.5937,175.6332,175.4159,175.5147,169507.0
2024-11-01 10:40:00,177.67,177.7,177.33,177.45,116483.0,175.5048,175.5344,175.1689,175.2875,116483.0
2024-11-01 10:45:00,177.47,177.52,177.27,177.47,24143.0,175.3072,175.3566,175.1097,175.3072,24143.0
2024-11-01 10:50:00,177.46,177.46,177.21,177.33,24539.0,175.2974,175.2974,175.0504,175.1689,24539.0
2024-11-01 10:55:00,177.33,177.6,177.33,177.58,26955.0,175.1689,175.4356,175.1689,175.4159,26955.0
2024-11-01 11:00:00,177.59,177.64,177.51,177.61,76391.0,175.4258,175.4752,175.3467,175.4455,76391.0
2024-11-01 11:05:00,177.6,177.6,177.41,177.42,27776.0,175.4356,175.4356,175.248,175.2578,27776.0
2024-11-01 11:10:00,177.43,177.66,177.43,177.65,27493.0,175.2677,175.4949,175.2677,175.485,27493.0
2024-11-01 11:15:00,177.65,177.71,177.54,177.63,176268.0,175.485,175.5443,175.3764,175.4653,176268.0
2024-11-01 11:20:00,177.63,177.63,177.47,177.55,17129.0,175.4653,175.4653,175.3072,175.3863,17129.0
2024-11-01 11:25:00,177.53,177.66,177.53,177.64,11263.0,175.3665,175.4949,175.3665,175.4752,11263.0
2024-11-01 11:30:00,177.63,177.64,177.5,177.58,43400.0,175.4653,175.4752,175.3369,175.4159,43400.0
2024-11-01 11:35:00,177.57,177.6,177.49,177.49,31497.0,175.406,175.4356,175.327,175.327,31497.0
2024-11-01 11:40:00,177.49,177.55,177.4,177.45,14560.0,175.327,175.3863,175.2381,175.2875,14560.0
2024-11-01 11:45:00,177.46,177.46,177.28,177.3,24329.0,175.2974,175.2974,175.1195,175.1393,24329.0
2024-11-01 11:50:00,177.29,177.32,177.14,177.31,17464.0,175.1294,175.1591,174.9812,175.1492,17464.0
2024-11-01 11:55:00,177.3,177.31,177.19,177.21,9766.0,175.1393,175.1492,175.0306,175.0504,9766.0
2024-11-01 12:00:00,177.22,177.36,177.22,177.34,10487.0,175.0603,175.1986,175.0603,175.1788,10487.0
2024-11-01 12:05:00,177.34,177.37,177.3,177.35,13136.0,175.1788,175.2084,175.1393,175.1887,13136.0
2024-11-01 12:10:00,177.37,177.4,177.23,177.25,16781.0,175.2084,175.2381,175.0702,175.0899,16781.0
2024-11-01 12:15:00,177.25,177.28,177.15,177.27,11480.0,175.0899,175.1195,174.9911,175.1097,11480.0
2024-11-01 12:20:00,177.27,177.27,177.17,177.22,51133.0,175.1097,175.1097,175.0109,175.0603,51133.0
2024-11-01 12:25:00,177.21,177.23,177.11,177.11,13106.0,175.0504,175.0702,174.9516,174.9516,13106.0
2024-11-01 12:30:00,177.12,177.31,177.11,177.31,19819.0,174.9615,175.1492,174.9516,175.1492,19819.0
2024-11-01 12:35:00,177.31,177.31,177.2,177.26,15071.0,175.1492,175.1492,175.0405,175.0998,15071.0
2024-11-01 12:40:00,177.25,177.25,176.9,176.94,28391.0,175.0899,175.0899,174.7442,174.7837,28391.0
2024-11-01 12:45:00,176.92,177.01,176.88,176.95,27086.0,174.7639,174.8528,174.7244,174.7936,27086.0
2024-11-01 12:50:00,176.92,176.96,176.9,176.91,21383.0,174.7639,174.8034,174.7442,174.7541,21383.0
2024-11-01 12:55:00,176.91,176.94,176.81,176.88,22421.0,174.7541,174.7837,174.6553,174.7244,22421.0
2024-11-01 13:00:00,176.89,176.92,176.83,176.88,14652.0,174.7343,174.7639,174.675,174.7244,14652.0
2024-11-01 13:05:00,176.89,176.9,176.73,176.79,33206.0,174.7343,174.7442,174.5762,174.6355,33206.0
2024-11-01 13:10:00,176.79,176.91,176.73,176.91,65489.0,174.6355,174.7541,174.5762,174.7541,65489.0
2024-11-01 13:15:00,176.88,176.96,176.88,176.96,4052.0,174.7244,174.8034,174.7244,174.8034,4052.0
2024-11-01 13:20:00,176.96,177.12,176.95,177.05,6850.0,174.8034,174.9615,174.7936,174.8923,6850.0
2024-11-01 13:25:00,177.02,177.03,176.95,177.01,27811.0,174.8627,174.8726,174.7936,174.8528,27811.0
2024-11-01 13:30:00,177.02,177.02,176.61,176.61,29229.0,174.8627,174.8627,174.4577,174.4577,29229.0
2024-11-01 13:35:00,176.62,176.66,176.5,176.52,17082.0,174.4676,174.5071,174.349,174.3688,17082.0
2024-11-01 13:40:00,176.49,176.52,176.46,176.47,12876.0,174.3392,174.3688,174.3095,174.3194,12876.0
2024-11-01 13:45:00,176.47,176.51,176.44,176.5,18549.0,174.3194,174.3589,174.2898,174.349,18549.0
2024-11-01 13:50:00,176.48,176.67,176.48,176.65,16786.0,174.3293,174.517,174.3293,174.4972,16786.0
2024-11-01 13:55:00,176.65,176.65,176.49,176.49,24515.0,174.4972,174.4972,174.3392,174.3392,24515.0
2024-11-01 14:00:00,176.46,176.61,176.45,176.61,20555.0,174.3095,174.4577,174.2997,174.4577,20555.0
2024-11-01 14:05:00,176.61,176.61,176.37,176.42,37155.0,174.4577,174.4577,174.2206,174.27,37155.0
2024-11-01 14:10:00,176.41,176.43,176.34,176.42,15940.0,174.2601,174.2799,174.191,174.27,15940.0
2024-11-01 14:15:00,176.42,176.54,176.39,176.46,14344.0,174.27,174.3886,174.2404,174.3095,14344.0
2024-11-01 14:20:00,176.46,176.65,176.38,176.65,88765.0,174.3095,174.4972,174.2305,174.4972,88765.0
2024-11-01 14:25:00,176.65,176.67,176.56,176.61,17662.0,174.4972,174.517,174.4083,174.4577,17662.0
2024-11-01 14:30:00,176.61,176.65,176.55,176.61,45419.0,174.4577,174.4972,174.3984,174.4577,45419.0
2024-11-01 14:35:00,176.62,176.7,176.6,176.68,17274.0,174.4676,174.5466,174.4478,174.5269,17274.0
2024-11-01 14:40:00,176.67,176.71,176.63,176.7,30799.0,174.517,174.5565,174.4775,174.5466,30799.0
2024-11-01 14:45:00,176.73,176.77,176.69,176.75,35342.0,174.5762,174.6158,174.5367,174.596,35342.0
2024-11-01 14:50:00,176.77,176.79,176.7,176.7,33408.0,174.6158,174.6355,174.5466,174.5466,33408.0
2024-11-01 14:55:00,176.7,176.77,176.67,176.74,19131.0,174.5466,174.6158,174.517,174.5861,19131.0
2024-11-01 15:00:00,176.72,176.75,176.66,176.72,18689.0,174.5664,174.596,174.5071,174.5664,18689.0
2024-11-01 15:05:00,176.72,176.91,176.71,176.9,20196.0,174.5664,174.7541,174.5565,174.7442,20196.0
2024-11-01 15:10:00,176.91,176.91,176.83,176.87,22421.0,174.7541,174.7541,174.675,174.7145,22421.0
2024-11-01 15:15:00,176.85,176.87,176.79,176.87,12741.0,174.6948,174.7145,174.6355,174.7145,12741.0
2024-11-01 15:20:00,176.87,176.91,176.8,176.84,34368.0,174.7145,174.7541,174.6454,174.6849,34368.0
2024-11-01 15:25:00,176.83,176.83,176.62,176.63,39871.0,174.675,174.675,174.4676,174.4775,39871.0
2024-11-01 15:30:00,176.62,176.63,176.52,176.58,38204.0,174.4676,174.4775,174.3688,174.4281,38204.0
2024-11-01 15:35:00,176.58,176.6,176.47,176.53,45047.0,174.4281,174.4478,174.3194,174.3787,45047.0
2024-11-01 15:40:00,176.52,176.66,176.5,176.55,28094.0,174.3688,174.5071,174.349,174.3984,28094.0
2024-11-01 15:45:00,176.54,176.56,176.43,176.45,47044.0,174.3886,174.4083,174.2799,174.2997,47044.0
2024-11-01 15:50:00,176.45,176.45,176.25,176.44,119304.0,174.2997,174.2997,174.1021,174.2898,119304.0
2024-11-01 15:55:00,176.42,176.48,176.3,176.44,163804.0,174.27,174.3293,174.1515,174.2898,163804.0
2024-11-04 09:30:00,176.59,176.93,176.51,176.79,226753.0,174.438,174.7738,174.3589,174.6355,226753.0
2024-11-04 09:35:00,176.82,176.85,176.54,176.84,121857.0,174.6651,174.6948,174.3886,174.6849,121857.0
2024-11-04 09:40:00,176.84,177.01,176.78,176.96,105259.0,174.6849,174.8528,174.6256,174.8034,105259.0
2024-11-04 09:45:00,176.97,177.18,176.92,177.06,93169.0,174.8133,175.0208,174.7639,174.9022,93169.0
2024-11-04 09:50:00,177.02,177.02,176.77,176.99,86713.0,174.8627,174.8627,174.6158,174.8331,86713.0
2024-11-04 09:55:00,176.98,177.24,176.98,177.24,67013.0,174.8232,175.08,174.8232,175.08,67013.0
2024-11-04 10:00:00,177.23,177.4,177.17,177.3,66623.0,175.0702,175.2381,175.0109,175.1393,66623.0
2024-11-04 10:05:00,177.32,177.46,177.3,177.37,75896.0,175.1591,175.2974,175.1393,175.2084,75896.0
2024-11-04 10:10:00,177.37,177.45,177.29,177.36,67788.0,175.2084,175.2875,175.1294,175.1986,67788.0
2024-11-04 10:15:00,177.37,177.48,177.29,177.37,64486.0,175.2084,175.3171,175.1294,175.2084,64486.0
2024-11-04 10:20:00,177.37,177.56,177.36,177.52,65067.0,175.2084,175.3961,175.1986,175.3566,65067.0
2024-11-04 10:25:00,177.53,177.59,177.42,177.49,84002.0,175.3665,175.4258,175.2578,175.327,84002.0
2024-11-04 10:30:00,177.48,177.55,177.28,177.38,31954.0,175.3171,175.3863,175.1195,175.2183,31954.0
2024-11-04 10:35:00,177.38,177.44,177.32,177.35,10802.0,175.2183,175.2776,175.1591,175.1887,10802.0
2024-11-04 10:40:00,177.36,177.38,177.29,177.33,15433.0,175.1986,175.2183,175.1294,175.1689,15433.0
2024-11-04 10:45:00,177.35,177.37,177.12,177.27,22621.0,175.1887,175.2084,174.9615,175.1097,22621.0
2024-11-04 10:50:00,177.29,177.31,177.25,177.3,11001.0,175.1294,175.1492,175.0899,175.1393,11001.0
2024-11-04 10:55:00,177.27,177.28,177.13,177.14,19821.0,175.1097,175.1195,174.9714,174.9812,19821.0
2024-11-04 11:00:00,177.17,177.17,177.03,177.05,54923.0,175.0109,175.0109,174.8726,174.8923,54923.0
2024-11-04 11:05:00,177.04,177.13,177.0,177.09,81712.0,174.8825,174.9714,174.843,174.9319,81712.0
2024-11-04 11:10:00,177.12,177.17,177.07,177.09,15643.0,174.9615,175.0109,174.9121,174.9319,15643.0
2024-11-04 11:15:00,177.07,177.1,176.97,177.0,7626.0,174.9121,174.9417,174.8133,174.843,7626.0
2024-11-04 11:20:00,177.0,177.05,176.94,177.0,31567.0,174.843,174.8923,174.7837,174.843,31567.0
2024-11-04 11:25:00,177.01,177.01,176.85,176.85,41623.0,174.8528,174.8528,174.6948,174.6948,41623.0
2024-11-04 11:30:00,176.84,176.85,176.65,176.66,23366.0,174.6849,174.6948,174.4972,174.5071,23366.0
2024-11-04 11:35:00,176.65,176.66,176.49,176.5,40787.0,174.4972,174.5071,174.3392,174.349,40787.0
2024-11-04 11:40:00,176.47,176.57,176.3,176.34,106925.0,174.3194,174.4182,174.1515,174.191,106925.0
2024-11-04 11:45:00,176.36,176.36,176.24,176.26,15595.0,174.2108,174.2108,174.0922,174.112,15595.0
2024-11-04 11:50:00,176.26,176.34,176.23,176.25,30196.0,174.112,174.191,174.0823,174.1021,30196.0
2024-11-04 11:55:00,176.25,176.29,176.15,176.25,11017.0,174.1021,174.1416,174.0033,174.1021,11017.0
2024-11-04 12:00:00,176.28,176.3,176.18,176.18,7549.0,174.1317,174.1515,174.0329,174.0329,7549.0
2024-11-04 12:05:00,176.23,176.23,176.08,176.08,18639.0,174.0823,174.0823,173.9342,173.9342,18639.0
2024-11-04 12:10:00,176.08,176.31,176.07,176.31,19265.0,173.9342,174.1614,173.9243,174.1614,19265.0
2024-11-04 12:15:00,176.3,176.43,176.29,176.43,10546.0,174.1515,174.2799,174.1416,174.2799,10546.0
2024-11-04 12:20:00,176.44,176.64,176.44,176.61,10323.0,174.2898,174.4873,174.2898,174.4577,10323.0
2024-11-04 12:25:00,176.62,176.74,176.62,176.71,5206.0,174.4676,174.5861,174.4676,174.5565,5206.0
2024-11-04 12:30:00,176.72,176.82,176.71,176.75,25104.0,174.5664,174.6651,174.5565,174.596,25104.0
2024-11-04 12:35:00,176.76,176.79,176.74,176.74,6666.0,174.6059,174.6355,174.5861,174.5861,6666.0
2024-11-04 12:40:00,176.75,176.78,176.68,176.76,13023.0,174.596,174.6256,174.5269,174.6059,13023.0
2024-11-04 12:45:00,176.76,176.83,176.74,176.82,38527.0,174.6059,174.675,174.5861,174.6651,38527.0
2024-11-04 12:50:00,176.82,176.85,176.78,176.79,17645.0,174.6651,174.6948,174.6256,174.6355,17645.0
2024-11-04 12:55:00,176.78,176.79,176.74,176.74,10384.0,174.6256,174.6355,174.5861,174.5861,10384.0
2024-11-04 13:00:00,176.73,176.76,176.6,176.61,18885.0,174.5762,174.6059,174.4478,174.4577,18885.0
2024-11-04 13:05:00,176.59,176.66,176.32,176.43,27549.0,174.438,174.5071,174.1712,174.2799,27549.0
2024-11-04 13:10:00,176.46,176.72,176.43,176.66,17223.0,174.3095,174.5664,174.2799,174.5071,17223.0
2024-11-04 13:15:00,176.66,176.75,176.64,176.72,5503.0,174.5071,174.596,174.4873,174.5664,5503.0
2024-11-04 13:20:00,176.71,176.8,176.67,176.76,11228.0,174.5565,174.6454,174.517,174.6059,11228.0
2024-11-04 13:25:00,176.77,176.79,176.66,176.71,8160.0,174.6158,174.6355,174.5071,174.5565,8160.0
2024-11-04 13:30:00,176.7,176.76,176.62,176.73,9773.0,174.5466,174.6059,174.4676,174.5762,9773.0
2024-11-04 13:35:00,176.74,176.78,176.74,176.76,74592.0,174.5861,174.6256,174.5861,174.6059,74592.0
2024-11-04 13:40:00,176.77,176.86,176.76,176.81,6964.0,174.6158,174.7047,174.6059,174.6553,6964.0
2024-11-04 13:45:00,176.81,176.89,176.81,176.86,14504.0,174.6553,174.7343,174.6553,174.7047,14504.0
2024-11-04 13:50:00,176.86,176.86,176.78,176.8,17838.0,174.7047,174.7047,174.6256,174.6454,17838.0
2024-11-04 13:55:00,176.78,176.8,176.71,176.71,17858.0,174.6256,174.6454,174.5565,174.5565,17858.0
2024-11-04 14:00:00,176.72,176.77,176.71,176.73,6048.0,174.5664,174.6158,174.5565,174.5762,6048.0
2024-11-04 14:05:00,176.74,176.84,176.72,176.81,6641.0,174.5861,174.6849,174.5664,174.6553,6641.0
2024-11-04 14:10:00,176.78,176.83,176.78,176.83,19599.0,174.6256,174.675,174.6256,174.675,19599.0
2024-11-04 14:15:00,176.85,176.85,176.73,176.74,12081.0,174.6948,174.6948,174.5762,174.5861,12081.0
2024-11-04 14:20:00,176.74,176.79,176.73,176.73,3910.0,174.5861,174.6355,174.5762,174.5762,3910.0
2024-11-04 14:25:00,176.72,176.75,176.61,176.62,5747.0,174.5664,174.596,174.4577,174.4676,5747.0
2024-11-04 14:30:00,176.6,176.73,176.56,176.72,16151.0,174.4478,174.5762,174.4083,174.5664,16151.0
2024-11-04 14:35:00,176.75,176.78,176.7,176.77,15311.0,174.596,174.6256,174.5466,174.6158,15311.0
2024-11-04 14:40:00,176.77,176.78,176.66,176.67,29276.0,174.6158,174.6256,174.5071,174.517,29276.0
2024-11-04 14:45:00,176.66,176.69,176.62,176.65,15503.0,174.5071,174.5367,174.4676,174.4972,15503.0
2024-11-04 14:50:00,176.65,176.72,176.63,176.66,8618.0,174.4972,174.5664,174.4775,174.5071,8618.0
2024-11-04 14:55:00,176.68,176.71,176.63,176.64,15984.0,174.5269,174.5565,174.4775,174.4873,15984.0
2024-11-04 15:00:00,176.63,176.66,176.6,176.62,22818.0,174.4775,174.5071,174.4478,174.4676,22818.0
2024-11-04 15:05:00,176.62,176.69,176.62,176.69,31914.0,174.4676,174.5367,174.4676,174.5367,31914.0
2024-11-04 15:10:00,176.69,176.69,176.6,176.61,29495.0,174.5367,174.5367,174.4478,174.4577,29495.0
2024-11-04 15:15:00,176.6,176.68,176.54,176.67,38968.0,174.4478,174.5269,174.3886,174.517,38968.0
2024-11-04 15:20:00,176.66,176.68,176.57,176.66,26459.0,174.5071,174.5269,174.4182,174.5071,26459.0
2024-11-04 15:25:00,176.67,176.73,176.62,176.63,15627.0,174.517,174.5762,174.4676,174.4775,15627.0
2024-11-04 15:30:00,176.63,176.64,176.52,176.53,22374.0,174.4775,174.4873,174.3688,174.3787,22374.0
2024-11-04 15:35:00,176.55,176.55,176.41,176.42,39155.0,174.3984,174.3984,174.2601,174.27,39155.0
2024-11-04 15:40:00,176.43,176.63,176.42,176.57,24264.0,174.2799,174.4775,174.27,174.4182,24264.0
2024-11-04 15:45:00,176.55,176.62,176.53,176.53,35589.0,174.3984,174.4676,174.3787,174.3787,35589.0
2024-11-04 15:50:00,176.54,176.57,176.48,176.56,79457.0,174.3886,174.4182,174.3293,174.4083,79457.0
2024-11-04 15:55:00,176.55,176.61,176.46,176.59,191045.0,174.3984,174.4577,174.3095,174.438,191045.0
2024-11-05 09:30:00,176.68,176.84,176.21,176.72,237685.0,174.5269,174.6849,174.0626,174.5664,237685.0
2024-11-05 09:35:00,176.8,176.83,176.54,176.8,43860.0,174.6454,174.675,174.3886,174.6454,43860.0
2024-11-05 09:40:00,176.8,176.92,176.71,176.92,53678.0,174.6454,174.7639,174.5565,174.7639,53678.0
2024-11-05 09:45:00,176.89,177.18,176.75,177.09,181927.0,174.7343,175.0208,174.596,174.9319,181927.0
2024-11-05 09:50:00,177.06,177.28,176.95,177.27,75613.0,174.9022,175.1195,174.7936,175.1097,75613.0
2024-11-05 09:55:00,177.27,177.44,177.24,177.43,80489.0,175.1097,175.2776,175.08,175.2677,80489.0
2024-11-05 10:00:00,177.44,177.62,177.27,177.6,109389.0,175.2776,175.4554,175.1097,175.4356,109389.0
2024-11-05 10:05:00,177.6,177.63,177.44,177.49,53297.0,175.4356,175.4653,175.2776,175.327,53297.0
2024-11-05 10:10:00,177.53,177.57,177.34,177.51,24955.0,175.3665,175.406,175.1788,175.3467,24955.0
2024-11-05 10:15:00,177.54,177.56,177.4,177.52,24933.0,175.3764,175.3961,175.2381,175.3566,24933.0
2024-11-05 10:20:00,177.52,177.69,177.47,177.69,27212.0,175.3566,175.5245,175.3072,175.5245,27212.0
2024-11-05 10:25:00,177.75,177.75,177.49,177.57,25491.0,175.5838,175.5838,175.327,175.406,25491.0
2024-11-05 10:30:00,177.57,177.71,177.54,177.71,39304.0,175.406,175.5443,175.3764,175.5443,39304.0
2024-11-05 10:35:00,177.7,177.9,177.66,177.89,54202.0,175.5344,175.732,175.4949,175.7221,54202.0
2024-11-05 10:40:00,177.89,177.95,177.81,177.95,18565.0,175.7221,175.7814,175.6431,175.7814,18565.0
2024-11-05 10:45:00,177.95,178.07,177.86,177.93,50947.0,175.7814,175.8999,175.6925,175.7616,50947.0
2024-11-05 10:50:00,177.94,177.96,177.68,177.79,16640.0,175.7715,175.7913,175.5147,175.6233,16640.0
2024-11-05 10:55:00,177.78,177.79,177.6,177.64,44901.0,175.6135,175.6233,175.4356,175.4752,44901.0
2024-11-05 11:00:00,177.64,177.77,177.58,177.75,88621.0,175.4752,175.6036,175.4159,175.5838,88621.0
2024-11-05 11:05:00,177.73,177.88,177.65,177.84,107084.0,175.5641,175.7122,175.485,175.6727,107084.0
2024-11-05 11:10:00,177.84,177.91,177.76,177.86,48924.0,175.6727,175.7419,175.5937,175.6925,48924.0
2024-11-05 11:15:00,177.87,177.88,177.72,177.77,27755.0,175.7024,175.7122,175.5542,175.6036,27755.0
2024-11-05 11:20:00,177.79,177.87,177.73,177.86,25490.0,175.6233,175.7024,175.5641,175.6925,25490.0
2024-11-05 11:25:00,177.85,177.86,177.75,177.78,31083.0,175.6826,175.6925,175.5838,175.6135,31083.0
2024-11-05 11:30:00,177.77,177.96,177.77,177.92,33325.0,175.6036,175.7913,175.6036,175.7517,33325.0
2024-11-05 11:35:00,177.9,177.92,177.84,177.9,25103.0,175.732,175.7517,175.6727,175.732,25103.0
2024-11-05 11:40:00,177.91,177.94,177.82,177.88,134186.0,175.7419,175.7715,175.653,175.7122,134186.0
2024-11-05 11:45:00,177.88,177.98,177.82,177.95,22122.0,175.7122,175.811,175.653,175.7814,22122.0
2024-11-05 11:50:00,177.95,177.99,177.88,177.96,42315.0,175.7814,175.8209,175.7122,175.7913,42315.0
2024-11-05 11:55:00,177.95,177.99,177.92,177.96,18270.0,175.7814,175.8209,175.7517,175.7913,18270.0
2024-11-05 12:00:00,177.96,177.96,177.85,177.91,37440.0,175.7913,175.7913,175.6826,175.7419,37440.0
2024-11-05 12:05:00,177.9,177.99,177.89,177.96,9217.0,175.732,175.8209,175.7221,175.7913,9217.0
2024-11-05 12:10:00,177.97,178.0,177.92,177.99,42220.0,175.8011,175.8308,175.7517,175.8209,42220.0
2024-11-05 12:15:00,177.99,178.11,177.98,178.11,68380.0,175.8209,175.9394,175.811,175.9394,68380.0
2024-11-05 12:20:00,178.11,178.11,177.98,178.08,37770.0,175.9394,175.9394,175.811,175.9098,37770.0
2024-11-05 12:25:00,178.09,178.09,178.0,178.03,26934.0,175.9197,175.9197,175.8308,175.8604,26934.0
2024-11-05 12:30:00,178.03,178.17,178.03,178.14,37543.0,175.8604,175.9987,175.8604,175.9691,37543.0
2024-11-05 12:35:00,178.15,178.18,178.12,178.14,11083.0,175.9789,176.0086,175.9493,175.9691,11083.0
2024-11-05 12:40:00,178.14,178.17,178.14,178.15,12079.0,175.9691,175.9987,175.9691,175.9789,12079.0
2024-11-05 12:45:00,178.15,178.27,178.13,178.25,39820.0,175.9789,176.0975,175.9592,176.0777,39820.0
2024-11-05 12:50:00,178.21,178.22,178.17,178.21,11023.0,176.0382,176.0481,175.9987,176.0382,11023.0
2024-11-05 12:55:00,178.22,178.26,178.16,178.19,18472.0,176.0481,176.0876,175.9888,176.0185,18472.0
2024-11-05 13:00:00,178.19,178.29,178.16,178.28,17563.0,176.0185,176.1172,175.9888,176.1074,17563.0
2024-11-05 13:05:00,178.29,178.29,178.21,178.22,14148.0,176.1172,176.1172,176.0382,176.0481,14148.0
2024-11-05 13:10:00,178.22,178.25,178.01,178.03,43559.0,176.0481,176.0777,175.8406,175.8604,43559.0
2024-11-05 13:15:00,178.05,178.18,178.04,178.06,24947.0,175.8802,176.0086,175.8703,175.89,24947.0
2024-11-05 13:20:00,178.06,178.08,177.98,178.0,43796.0,175.89,175.9098,175.811,175.8308,43796.0
2024-11-05 13:25:00,177.99,178.08,177.99,178.07,16359.0,175.8209,175.9098,175.8209,175.8999,16359.0
2024-11-05 13:30:00,178.08,178.08,177.99,178.03,15389.0,175.9098,175.9098,175.8209,175.8604,15389.0
2024-11-05 13:35:00,178.02,178.02,177.88,178.0,38887.0,175.8505,175.8505,175.7122,175.8308,38887.0
2024-11-05 13:40:00,178.02,178.16,178.02,178.09,10153.0,175.8505,175.9888,175.8505,175.9197,10153.0
2024-11-05 13:45:00,178.11,178.13,177.97,177.97,11856.0,175.9394,175.9592,175.8011,175.8011,11856.0
2024-11-05 13:50:00,177.96,178.1,177.94,178.1,16446.0,175.7913,175.9296,175.7715,175.9296,16446.0
2024-11-05 13:55:00,178.1,178.12,178.06,178.09,19811.0,175.9296,175.9493,175.89,175.9197,19811.0
2024-11-05 14:00:00,178.08,178.18,178.08,178.12,12797.0,175.9098,176.0086,175.9098,175.9493,12797.0
2024-11-05 14:05:00,178.11,178.24,178.09,178.24,110818.0,175.9394,176.0678,175.9197,176.0678,110818.0
2024-11-05 14:10:00,178.23,178.26,178.15,178.2,28310.0,176.058,176.0876,175.9789,176.0283,28310.0
2024-11-05 14:15:00,178.19,178.22,178.15,178.19,13637.0,176.0185,176.0481,175.9789,176.0185,13637.0
2024-11-05 14:20:00,178.18,178.2,178.1,178.2,13895.0,176.0086,176.0283,175.9296,176.0283,13895.0
2024-11-05 14:25:00,178.19,178.25,178.12,178.13,18142.0,176.0185,176.0777,175.9493,175.9592,18142.0
2024-11-05 14:30:00,178.13,178.2,178.09,178.17,16915.0,175.9592,176.0283,175.9197,175.9987,16915.0
2024-11-05 14:35:00,178.18,178.24,178.17,178.2,18017.0,176.0086,176.0678,175.9987,176.0283,18017.0
2024-11-05 14:40:00,178.2,178.25,178.17,178.2,15890.0,176.0283,176.0777,175.9987,176.0283,15890.0
2024-11-05 14:45:00,178.19,178.2,178.1,178.1,23306.0,176.0185,176.0283,175.9296,175.9296,23306.0
2024-11-05 14:50:00,178.09,178.1,177.99,178.02,21917.0,175.9197,175.9296,175.8209,175.8505,21917.0
2024-11-05 14:55:00,178.02,178.04,177.95,178.02,52111.0,175.8505,175.8703,175.7814,175.8505,52111.0
2024-11-05 15:00:00,178.0,178.09,177.95,178.05,40121.0,175.8308,175.9197,175.7814,175.8802,40121.0
2024-11-05 15:05:00,178.06,178.19,178.05,178.18,52077.0,175.89,176.0185,175.8802,176.0086,52077.0
2024-11-05 15:10:00,178.18,178.25,178.14,178.2,57889.0,176.0086,176.0777,175.9691,176.0283,57889.0
2024-11-05 15:15:00,178.19,178.22,178.15,178.2,35662.0,176.0185,176.0481,175.9789,176.0283,35662.0
2024-11-05 15:20:00,178.2,178.2,178.13,178.16,38133.0,176.0283,176.0283,175.9592,175.9888,38133.0
2024-11-05 15:25:00,178.16,178.23,178.1,178.22,51331.0,175.9888,176.058,175.9296,176.0481,51331.0
2024-11-05 15:30:00,178.22,178.34,178.18,178.28,57120.0,176.0481,176.1666,176.0086,176.1074,57120.0
2024-11-05 15:35:00,178.28,178.38,178.26,178.31,55330.0,176.1074,176.2061,176.0876,176.137,55330.0
2024-11-05 15:40:00,178.28,178.33,178.2,178.24,82193.0,176.1074,176.1567,176.0283,176.0678,82193.0
2024-11-05 15:45:00,178.23,178.39,178.2,178.36,89208.0,176.058,176.216,176.0283,176.1864,89208.0
2024-11-05 15:50:00,178.35,178.54,178.32,178.48,108461.0,176.1765,176.3642,176.1469,176.3049,108461.0
2024-11-05 15:55:00,178.49,178.73,178.48,178.7,365122.0,176.3148,176.5519,176.3049,176.5222,365122.0
2024-11-06 09:30:00,183.34,183.38,182.63,182.64,1236299.0,181.1057,181.1452,180.4043,180.4142,1236299.0
2024-11-06 09:35:00,182.65,182.8,182.45,182.59,555808.0,180.4241,180.5723,180.2265,180.3648,555808.0
2024-11-06 09:40:00,182.6,182.69,182.28,182.33,300282.0,180.3747,180.4636,180.0586,180.108,300282.0
2024-11-06 09:45:00,182.34,182.37,181.94,181.96,326458.0,180.1179,180.1475,179.7228,179.7425,326458.0
2024-11-06 09:50:00,181.96,181.96,181.43,181.52,226612.0,179.7425,179.7425,179.219,179.3079,226612.0
2024-11-06 09:55:00,181.52,181.64,181.3,181.63,204744.0,179.3079,179.4264,179.0906,179.4165,204744.0
2024-11-06 10:00:00,181.64,182.06,181.62,181.93,256252.0,179.4264,179.8413,179.4067,179.7129,256252.0
2024-11-06 10:05:00,181.92,181.97,181.78,181.88,250698.0,179.703,179.7524,179.5647,179.6635,250698.0
2024-11-06 10:10:00,181.89,182.06,181.82,181.87,150976.0,179.6734,179.8413,179.6042,179.6536,150976.0
2024-11-06 10:15:00,181.87,182.05,181.69,181.88,244817.0,179.6536,179.8314,179.4758,179.6635,244817.0
2024-11-06 10:20:00,181.9,182.11,181.79,182.06,248616.0,179.6832,179.8907,179.5746,179.8413,248616.0
2024-11-06 10:25:00,182.05,182.19,181.91,182.02,260996.0,179.8314,179.9697,179.6931,179.8018,260996.0
2024-11-06 10:30:00,182.01,182.01,181.71,181.73,291797.0,179.7919,179.7919,179.4956,179.5153,291797.0
2024-11-06 10:35:00,181.73,181.79,181.55,181.66,259048.0,179.5153,179.5746,179.3375,179.4462,259048.0
2024-11-06 10:40:00,181.71,181.84,181.55,181.67,179118.0,179.4956,179.624,179.3375,179.456,179118.0
2024-11-06 10:45:00,181.66,181.72,181.55,181.69,159278.0,179.4462,179.5054,179.3375,179.4758,159278.0
2024-11-06 10:50:00,181.69,181.69,181.39,181.54,140280.0,179.4758,179.4758,179.1795,179.3276,140280.0
2024-11-06 10:55:00,181.56,181.78,181.51,181.62,133085.0,179.3474,179.5647,179.298,179.4067,133085.0
2024-11-06 11:00:00,181.62,181.7,181.52,181.63,200262.0,179.4067,179.4857,179.3079,179.4165,200262.0
2024-11-06 11:05:00,181.64,181.83,181.59,181.76,195661.0,179.4264,179.6141,179.377,179.5449,195661.0
2024-11-06 11:10:00,181.76,181.99,181.72,181.96,196415.0,179.5449,179.7721,179.5054,179.7425,196415.0
2024-11-06 11:15:00,181.97,182.04,181.87,181.98,167053.0,179.7524,179.8215,179.6536,179.7623,167053.0
2024-11-06 11:20:00,181.97,182.03,181.81,182.02,169004.0,179.7524,179.8117,179.5943,179.8018,169004.0
2024-11-06 11:25:00,182.02,182.15,181.97,182.1,185794.0,179.8018,179.9302,179.7524,179.8808,185794.0
2024-11-06 11:30:00,182.1,182.16,182.06,182.09,76449.0,179.8808,179.9401,179.8413,179.8709,76449.0
2024-11-06 11:35:00,182.1,182.15,182.02,182.13,89340.0,179.8808,179.9302,179.8018,179.9104,89340.0
2024-11-06 11:40:00,182.13,182.25,182.09,182.14,102499.0,179.9104,180.029,179.8709,179.9203,102499.0
2024-11-06 11:45:00,182.15,182.25,182.1,182.16,77787.0,179.9302,180.029,179.8808,179.9401,77787.0
2024-11-06 11:50:00,182.17,182.21,182.06,182.13,66138.0,179.95,179.9895,179.8413,179.9104,66138.0
2024-11-06 11:55:00,182.13,182.29,182.1,182.25,67289.0,179.9104,180.0685,179.8808,180.029,67289.0
2024-11-06 12:00:00,182.25,182.25,182.08,182.16,65014.0,180.029,180.029,179.861,179.9401,65014.0
2024-11-06 12:05:00,182.16,182.2,182.07,182.15,78020.0,179.9401,179.9796,179.8512,179.9302,78020.0
2024-11-06 12:10:00,182.15,182.35,182.13,182.31,90699.0,179.9302,180.1278,179.9104,180.0882,90699.0
2024-11-06 12:15:00,182.31,182.31,182.0,182.03,89770.0,180.0882,180.0882,179.782,179.8117,89770.0
2024-11-06 12:20:00,182.03,182.09,181.96,182.07,64267.0,179.8117,179.8709,179.7425,179.8512,64267.0
2024-11-06 12:25:00,182.06,182.18,182.02,182.13,70334.0,179.8413,179.9598,179.8018,179.9104,70334.0
2024-11-06 12:30:00,182.12,182.17,182.07,182.17,51550.0,179.9006,179.95,179.8512,179.95,51550.0
2024-11-06 12:35:00,182.17,182.22,182.1,182.19,64888.0,179.95,179.9993,179.8808,179.9697,64888.0
2024-11-06 12:40:00,182.18,182.28,182.17,182.27,94065.0,179.9598,180.0586,179.95,180.0487,94065.0
2024-11-06 12:45:00,182.26,182.38,182.24,182.34,55245.0,180.0389,180.1574,180.0191,180.1179,55245.0
2024-11-06 12:50:00,182.36,182.36,182.19,182.33,58160.0,180.1376,180.1376,179.9697,180.108,58160.0
2024-11-06 12:55:00,182.33,182.41,182.3,182.39,34807.0,180.108,180.187,180.0784,180.1673,34807.0
2024-11-06 13:00:00,182.38,182.46,182.31,182.42,48262.0,180.1574,180.2364,180.0882,180.1969,48262.0
2024-11-06 13:05:00,182.43,182.46,182.36,182.43,87103.0,180.2068,180.2364,180.1376,180.2068,87103.0
2024-11-06 13:10:00,182.42,182.54,182.4,182.49,62600.0,180.1969,180.3154,180.1771,180.2661,62600.0
2024-11-06 13:15:00,182.5,182.59,182.45,182.56,45502.0,180.2759,180.3648,180.2265,180.3352,45502.0
2024-11-06 13:20:00,182.58,182.58,182.46,182.55,54276.0,180.355,180.355,180.2364,180.3253,54276.0
2024-11-06 13:25:00,182.55,182.63,182.52,182.58,53305.0,180.3253,180.4043,180.2957,180.355,53305.0
2024-11-06 13:30:00,182.6,182.71,182.58,182.71,85319.0,180.3747,180.4834,180.355,180.4834,85319.0
2024-11-06 13:35:00,182.72,182.72,182.59,182.62,121364.0,180.4932,180.4932,180.3648,180.3945,121364.0
2024-11-06 13:40:00,182.64,182.71,182.62,182.68,52355.0,180.4142,180.4834,180.3945,180.4537,52355.0
2024-11-06 13:45:00,182.68,182.76,182.66,182.75,59092.0,180.4537,180.5328,180.434,180.5229,59092.0
2024-11-06 13:50:00,182.75,182.75,182.67,182.72,80954.0,180.5229,180.5229,180.4439,180.4932,80954.0
2024-11-06 13:55:00,182.72,182.74,182.64,182.68,54120.0,180.4932,180.513,180.4142,180.4537,54120.0
2024-11-06 14:00:00,182.68,182.84,182.67,182.77,38186.0,180.4537,180.6118,180.4439,180.5426,38186.0
2024-11-06 14:05:00,182.78,182.78,182.62,182.69,45386.0,180.5525,180.5525,180.3945,180.4636,45386.0
2024-11-06 14:10:00,182.69,182.75,182.62,182.7,37482.0,180.4636,180.5229,180.3945,180.4735,37482.0
2024-11-06 14:15:00,182.71,182.74,182.66,182.72,36403.0,180.4834,180.513,180.434,180.4932,36403.0
2024-11-06 14:20:00,182.72,182.77,182.7,182.72,33867.0,180.4932,180.5426,180.4735,180.4932,33867.0
2024-11-06 14:25:00,182.73,182.83,182.72,182.76,50839.0,180.5031,180.6019,180.4932,180.5328,50839.0
2024-11-06 14:30:00,182.76,182.87,182.74,182.8,46482.0,180.5328,180.6414,180.513,180.5723,46482.0
2024-11-06 14:35:00,182.81,182.86,182.76,182.78,30463.0,180.5822,180.6315,180.5328,180.5525,30463.0
2024-11-06 14:40:00,182.78,182.79,182.71,182.73,45146.0,180.5525,180.5624,180.4834,180.5031,45146.0
2024-11-06 14:45:00,182.72,182.81,182.7,182.71,43268.0,180.4932,180.5822,180.4735,180.4834,43268.0
2024-11-06 14:50:00,182.71,182.71,182.58,182.62,83578.0,180.4834,180.4834,180.355,180.3945,83578.0
2024-11-06 14:55:00,182.62,182.7,182.58,182.67,97395.0,180.3945,180.4735,180.355,180.4439,97395.0
2024-11-06 15:00:00,182.67,182.72,182.65,182.66,34152.0,180.4439,180.4932,180.4241,180.434,34152.0
2024-11-06 15:05:00,182.66,182.81,182.64,182.81,68790.0,180.434,180.5822,180.4142,180.5822,68790.0
2024-11-06 15:10:00,182.81,182.97,182.78,182.96,76290.0,180.5822,180.7402,180.5525,180.7303,76290.0
2024-11-06 15:15:00,182.96,183.06,182.95,182.98,95399.0,180.7303,180.8291,180.7204,180.7501,95399.0
2024-11-06 15:20:00,182.99,183.04,182.82,182.91,64244.0,180.76,180.8093,180.592,180.6809,64244.0
2024-11-06 15:25:00,182.91,182.98,182.89,182.94,45805.0,180.6809,180.7501,180.6612,180.7106,45805.0
2024-11-06 15:30:00,182.94,183.03,182.92,183.0,104112.0,180.7106,180.7995,180.6908,180.7698,104112.0
2024-11-06 15:35:00,183.0,183.04,182.8,182.8,107267.0,180.7698,180.8093,180.5723,180.5723,107267.0
2024-11-06 15:40:00,182.81,182.99,182.81,182.98,86609.0,180.5822,180.76,180.5822,180.7501,86609.0
2024-11-06 15:45:00,182.97,183.16,182.93,183.12,145035.0,180.7402,180.9279,180.7007,180.8884,145035.0
2024-11-06 15:50:00,183.1,183.13,182.84,183.0,102680.0,180.8686,180.8983,180.6118,180.7698,102680.0
2024-11-06 15:55:00,183.01,183.03,182.81,182.92,329541.0,180.7797,180.7995,180.5822,180.6908,329541.0
2024-11-07 09:30:00,183.38,183.39,182.92,183.12,393418.0,181.1452,181.1551,180.6908,180.8884,393418.0
2024-11-07 09:35:00,183.12,183.19,182.85,183.03,240473.0,180.8884,180.9575,180.6217,180.7995,240473.0
2024-11-07 09:40:00,183.03,183.18,182.84,182.85,120821.0,180.7995,180.9476,180.6118,180.6217,120821.0
2024-11-07 09:45:00,182.86,183.21,182.84,183.17,136343.0,180.6315,180.9773,180.6118,180.9378,136343.0
2024-11-07 09:50:00,183.17,183.34,183.14,183.15,65677.0,180.9378,181.1057,180.9081,180.918,65677.0
2024-11-07 09:55:00,183.16,183.21,182.99,183.01,68156.0,180.9279,180.9773,180.76,180.7797,68156.0
2024-11-07 10:00:00,183.02,183.21,182.98,183.05,50497.0,180.7896,180.9773,180.7501,180.8192,50497.0
2024-11-07 10:05:00,183.06,183.19,183.03,183.15,46120.0,180.8291,180.9575,180.7995,180.918,46120.0
2024-11-07 10:10:00,183.16,183.24,183.08,183.11,45533.0,180.9279,181.0069,180.8489,180.8785,45533.0
2024-11-07 10:15:00,183.12,183.17,182.93,183.05,71849.0,180.8884,180.9378,180.7007,180.8192,71849.0
2024-11-07 10:20:00,183.05,183.14,182.93,183.1,48206.0,180.8192,180.9081,180.7007,180.8686,48206.0
2024-11-07 10:25:00,183.13,183.23,183.11,183.22,24629.0,180.8983,180.997,180.8785,180.9872,24629.0
2024-11-07 10:30:00,183.23,183.38,183.22,183.38,39492.0,180.997,181.1452,180.9872,181.1452,39492.0
2024-11-07 10:35:00,183.38,183.46,183.31,183.4,52400.0,181.1452,181.2242,181.0761,181.165,52400.0
2024-11-07 10:40:00,183.41,183.48,183.35,183.42,42353.0,181.1748,181.244,181.1156,181.1847,42353.0
2024-11-07 10:45:00,183.41,183.44,183.33,183.4,31861.0,181.1748,181.2045,181.0958,181.165,31861.0
2024-11-07 10:50:00,183.39,183.44,183.3,183.39,21085.0,181.1551,181.2045,181.0662,181.1551,21085.0
2024-11-07 10:55:00,183.39,183.39,183.3,183.34,32777.0,181.1551,181.1551,181.0662,181.1057,32777.0
2024-11-07 11:00:00,183.34,183.38,183.21,183.22,31707.0,181.1057,181.1452,180.9773,180.9872,31707.0
2024-11-07 11:05:00,183.22,183.24,183.14,183.21,49492.0,180.9872,181.0069,180.9081,180.9773,49492.0
2024-11-07 11:10:00,183.21,183.21,183.1,183.1,84362.0,180.9773,180.9773,180.8686,180.8686,84362.0
2024-11-07 11:15:00,183.1,183.18,183.01,183.17,34027.0,180.8686,180.9476,180.7797,180.9378,34027.0
2024-11-07 11:20:00,183.18,183.24,183.15,183.21,46690.0,180.9476,181.0069,180.918,180.9773,46690.0
2024-11-07 11:25:00,183.21,183.21,183.02,183.03,84441.0,180.9773,180.9773,180.7896,180.7995,84441.0
2024-11-07 11:30:00,183.04,183.15,183.02,183.1,56954.0,180.8093,180.918,180.7896,180.8686,56954.0
2024-11-07 11:35:00,183.09,183.11,183.0,183.05,78945.0,180.8587,180.8785,180.7698,180.8192,78945.0
2024-11-07 11:40:00,183.06,183.07,182.99,183.04,47842.0,180.8291,180.839,180.76,180.8093,47842.0
2024-11-07 11:45:00,183.03,183.03,182.91,183.0,72268.0,180.7995,180.7995,180.6809,180.7698,72268.0
2024-11-07 11:50:00,182.99,183.06,182.97,183.04,21032.0,180.76,180.8291,180.7402,180.8093,21032.0
2024-11-07 11:55:00,183.06,183.15,183.04,183.06,37247.0,180.8291,180.918,180.8093,180.8291,37247.0
2024-11-07 12:00:00,183.06,183.15,183.03,183.09,48558.0,180.8291,180.918,180.7995,180.8587,48558.0
2024-11-07 12:05:00,183.09,183.24,183.08,183.23,12480.0,180.8587,181.0069,180.8489,180.997,12480.0
2024-11-07 12:10:00,183.22,183.29,183.21,183.28,12780.0,180.9872,181.0563,180.9773,181.0464,12780.0
2024-11-07 12:15:00,183.28,183.3,183.23,183.24,17755.0,181.0464,181.0662,180.997,181.0069,17755.0
2024-11-07 12:20:00,183.25,183.35,183.21,183.32,48083.0,181.0168,181.1156,180.9773,181.0859,48083.0
2024-11-07 12:25:00,183.32,183.35,183.3,183.33,21358.0,181.0859,181.1156,181.0662,181.0958,21358.0
2024-11-07 12:30:00,183.34,183.4,183.31,183.33,44479.0,181.1057,181.165,181.0761,181.0958,44479.0
2024-11-07 12:35:00,183.33,183.34,183.28,183.33,12443.0,181.0958,181.1057,181.0464,181.0958,12443.0
2024-11-07 12:40:00,183.33,183.36,183.29,183.35,8003.0,181.0958,181.1254,181.0563,181.1156,8003.0
2024-11-07 12:45:00,183.35,183.39,183.33,183.37,25070.0,181.1156,181.1551,181.0958,181.1353,25070.0
2024-11-07 12:50:00,183.38,183.38,183.35,183.35,19100.0,181.1452,181.1452,181.1156,181.1156,19100.0
2024-11-07 12:55:00,183.36,183.36,183.28,183.29,17784.0,181.1254,181.1254,181.0464,181.0563,17784.0
2024-11-07 13:00:00,183.29,183.32,183.25,183.27,9437.0,181.0563,181.0859,181.0168,181.0365,9437.0
2024-11-07 13:05:00,183.26,183.28,183.23,183.25,24720.0,181.0267,181.0464,180.997,181.0168,24720.0
2024-11-07 13:10:00,183.24,183.24,183.12,183.18,22226.0,181.0069,181.0069,180.8884,180.9476,22226.0
2024-11-07 13:15:00,183.16,183.19,183.08,183.11,14932.0,180.9279,180.9575,180.8489,180.8785,14932.0
2024-11-07 13:20:00,183.11,183.14,183.08,183.11,39650.0,180.8785,180.9081,180.8489,180.8785,39650.0
2024-11-07 13:25:00,183.11,183.13,183.05,183.05,47001.0,180.8785,180.8983,180.8192,180.8192,47001.0
2024-11-07 13:30:00,183.05,183.05,182.88,182.95,35043.0,180.8192,180.8192,180.6513,180.7204,35043.0
2024-11-07 13:35:00,182.95,183.01,182.87,182.98,26759.0,180.7204,180.7797,180.6414,180.7501,26759.0
2024-11-07 13:40:00,182.98,182.98,182.86,182.93,35844.0,180.7501,180.7501,180.6315,180.7007,35844.0
2024-11-07 13:45:00,182.95,182.98,182.91,182.98,15890.0,180.7204,180.7501,180.6809,180.7501,15890.0
2024-11-07 13:50:00,182.98,183.06,182.98,183.06,42038.0,180.7501,180.8291,180.7501,180.8291,42038.0
2024-11-07 13:55:00,183.06,183.08,182.95,182.98,31516.0,180.8291,180.8489,180.7204,180.7501,31516.0
2024-11-07 14:00:00,182.98,183.18,182.79,182.8,99895.0,180.7501,180.9476,180.5624,180.5723,99895.0
2024-11-07 14:05:00,182.79,182.91,182.73,182.84,32694.0,180.5624,180.6809,180.5031,180.6118,32694.0
2024-11-07 14:10:00,182.86,182.89,182.78,182.83,31487.0,180.6315,180.6612,180.5525,180.6019,31487.0
2024-11-07 14:15:00,182.85,182.9,182.82,182.85,44315.0,180.6217,180.6711,180.592,180.6217,44315.0
2024-11-07 14:20:00,182.85,182.87,182.75,182.86,73062.0,180.6217,180.6414,180.5229,180.6315,73062.0
2024-11-07 14:25:00,182.87,182.94,182.84,182.89,58211.0,180.6414,180.7106,180.6118,180.6612,58211.0
2024-11-07 14:30:00,182.89,183.13,182.89,183.03,35498.0,180.6612,180.8983,180.6612,180.7995,35498.0
2024-11-07 14:35:00,183.04,183.05,182.94,182.96,34076.0,180.8093,180.8192,180.7106,180.7303,34076.0
2024-11-07 14:40:00,182.94,182.94,182.62,182.81,97249.0,180.7106,180.7106,180.3945,180.5822,97249.0
2024-11-07 14:45:00,182.81,183.07,182.69,183.0,67105.0,180.5822,180.839,180.4636,180.7698,67105.0
2024-11-07 14:50:00,183.0,183.1,182.91,182.99,132506.0,180.7698,180.8686,180.6809,180.76,132506.0
2024-11-07 14:55:00,183.0,183.26,183.0,183.26,116484.0,180.7698,181.0267,180.7698,181.0267,116484.0
2024-11-07 15:00:00,183.27,183.27,183.09,183.2,102362.0,181.0365,181.0365,180.8587,180.9674,102362.0
2024-11-07 15:05:00,183.2,183.25,183.15,183.18,125161.0,180.9674,181.0168,180.918,180.9476,125161.0
2024-11-07 15:10:00,183.18,183.49,183.17,183.46,126799.0,180.9476,181.2539,180.9378,181.2242,126799.0
2024-11-07 15:15:00,183.46,183.53,183.43,183.47,130624.0,181.2242,181.2934,181.1946,181.2341,130624.0
2024-11-07 15:20:00,183.48,183.55,183.28,183.47,130292.0,181.244,181.3131,181.0464,181.2341,130292.0
2024-11-07 15:25:00,183.46,183.48,183.35,183.39,118960.0,181.2242,181.244,181.1156,181.1551,118960.0
2024-11-07 15:30:00,183.37,183.46,183.34,183.39,135000.0,181.1353,181.2242,181.1057,181.1551,135000.0
2024-11-07 15:35:00,183.38,183.44,183.28,183.29,135048.0,181.1452,181.2045,181.0464,181.0563,135048.0
2024-11-07 15:40:00,183.28,183.36,183.22,183.27,104451.0,181.0464,181.1254,180.9872,181.0365,104451.0
2024-11-07 15:45:00,183.27,183.34,183.19,183.21,86758.0,181.0365,181.1057,180.9575,180.9773,86758.0
2024-11-07 15:50:00,183.21,183.21,183.03,183.1,293223.0,180.9773,180.9773,180.7995,180.8686,293223.0
2024-11-07 15:55:00,183.1,183.15,182.98,183.06,461191.0,180.8686,180.918,180.7501,180.8291,461191.0
2024-11-08 09:30:00,183.29,183.42,183.04,183.22,220484.0,181.0563,181.1847,180.8093,180.9872,220484.0
2024-11-08 09:35:00,183.22,183.27,183.09,183.13,66100.0,180.9872,181.0365,180.8587,180.8983,66100.0
2024-11-08 09:40:00,183.15,183.33,183.07,183.32,51719.0,180.918,181.0958,180.839,181.0859,51719.0
2024-11-08 09:45:00,183.3,183.67,183.29,183.61,75790.0,181.0662,181.4317,181.0563,181.3724,75790.0
2024-11-08 09:50:00,183.62,183.62,183.42,183.51,31278.0,181.3823,181.3823,181.1847,181.2736,31278.0
2024-11-08 09:55:00,183.51,183.61,183.47,183.57,25783.0,181.2736,181.3724,181.2341,181.3329,25783.0
2024-11-08 10:00:00,183.6,183.72,183.4,183.5,93117.0,181.3625,181.4811,181.165,181.2637,93117.0
2024-11-08 10:05:00,183.49,183.64,183.45,183.63,74961.0,181.2539,181.402,181.2144,181.3922,74961.0
2024-11-08 10:10:00,183.65,183.81,183.6,183.8,148380.0,181.4119,181.57,181.3625,181.5601,148380.0
2024-11-08 10:15:00,183.79,183.87,183.73,183.77,261357.0,181.5502,181.6292,181.4909,181.5305,261357.0
2024-11-08 10:20:00,183.77,184.0,183.76,183.96,270504.0,181.5305,181.7576,181.5206,181.7181,270504.0
2024-11-08 10:25:00,183.95,184.07,183.92,183.95,107363.0,181.7083,181.8268,181.6786,181.7083,107363.0
2024-11-08 10:30:00,183.93,184.08,183.9,184.08,48454.0,181.6885,181.8367,181.6589,181.8367,48454.0
2024-11-08 10:35:00,184.08,184.13,184.03,184.09,24789.0,181.8367,181.8861,181.7873,181.8466,24789.0
2024-11-08 10:40:00,184.09,184.16,184.04,184.14,18559.0,181.8466,181.9157,181.7972,181.8959,18559.0
2024-11-08 10:45:00,184.11,184.19,184.02,184.09,53885.0,181.8663,181.9453,181.7774,181.8466,53885.0
2024-11-08 10:50:00,184.08,184.2,184.04,184.13,211482.0,181.8367,181.9552,181.7972,181.8861,211482.0
2024-11-08 10:55:00,184.13,184.18,184.07,184.18,35114.0,181.8861,181.9355,181.8268,181.9355,35114.0
2024-11-08 11:00:00,184.2,184.28,184.14,184.27,113406.0,181.9552,182.0342,181.8959,182.0244,113406.0
2024-11-08 11:05:00,184.28,184.34,184.26,184.28,45276.0,182.0342,182.0935,182.0145,182.0342,45276.0
2024-11-08 11:10:00,184.28,184.33,184.16,184.19,25906.0,182.0342,182.0836,181.9157,181.9453,25906.0
2024-11-08 11:15:00,184.18,184.2,184.16,184.18,34378.0,181.9355,181.9552,181.9157,181.9355,34378.0
2024-11-08 11:20:00,184.19,184.19,184.14,184.17,44150.0,181.9453,181.9453,181.8959,181.9256,44150.0
2024-11-08 11:25:00,184.16,184.16,184.07,184.08,59926.0,181.9157,181.9157,181.8268,181.8367,59926.0
2024-11-08 11:30:00,184.11,184.11,183.97,184.0,102703.0,181.8663,181.8663,181.728,181.7576,102703.0
2024-11-08 11:35:00,184.0,184.05,183.96,184.0,97685.0,181.7576,181.807,181.7181,181.7576,97685.0
2024-11-08 11:40:00,184.0,184.01,183.9,183.96,64178.0,181.7576,181.7675,181.6589,181.7181,64178.0
2024-11-08 11:45:00,183.95,184.03,183.89,184.01,44958.0,181.7083,181.7873,181.649,181.7675,44958.0
2024-11-08 11:50:00,184.02,184.05,183.99,184.02,51569.0,181.7774,181.807,181.7478,181.7774,51569.0
2024-11-08 11:55:00,184.03,184.05,183.95,183.96,44158.0,181.7873,181.807,181.7083,181.7181,44158.0
2024-11-08 12:00:00,183.97,184.0,183.87,183.9,32544.0,181.728,181.7576,181.6292,181.6589,32544.0
2024-11-08 12:05:00,183.91,183.91,183.84,183.88,43250.0,181.6687,181.6687,181.5996,181.6391,43250.0
2024-11-08 12:10:00,183.89,183.93,183.86,183.86,31750.0,181.649,181.6885,181.6194,181.6194,31750.0
2024-11-08 12:15:00,183.88,183.95,183.85,183.95,30098.0,181.6391,181.7083,181.6095,181.7083,30098.0
2024-11-08 12:20:00,183.95,183.99,183.95,183.96,20008.0,181.7083,181.7478,181.7083,181.7181,20008.0
2024-11-08 12:25:00,183.96,183.98,183.9,183.92,27937.0,181.7181,181.7379,181.6589,181.6786,27937.0
2024-11-08 12:30:00,183.93,184.05,183.89,184.03,21624.0,181.6885,181.807,181.649,181.7873,21624.0
2024-11-08 12:35:00,184.05,184.07,184.0,184.0,30098.0,181.807,181.8268,181.7576,181.7576,30098.0
2024-11-08 12:40:00,184.0,184.01,183.96,184.01,12305.0,181.7576,181.7675,181.7181,181.7675,12305.0
2024-11-08 12:45:00,184.01,184.06,184.01,184.03,31825.0,181.7675,181.8169,181.7675,181.7873,31825.0
2024-11-08 12:50:00,184.03,184.12,184.0,184.12,30514.0,181.7873,181.8762,181.7576,181.8762,30514.0
2024-11-08 12:55:00,184.11,184.12,184.03,184.07,32378.0,181.8663,181.8762,181.7873,181.8268,32378.0
2024-11-08 13:00:00,184.08,184.12,184.04,184.11,39374.0,181.8367,181.8762,181.7972,181.8663,39374.0
2024-11-08 13:05:00,184.11,184.12,184.02,184.03,28313.0,181.8663,181.8762,181.7774,181.7873,28313.0
2024-11-08 13:10:00,184.03,184.06,184.0,184.03,19850.0,181.7873,181.8169,181.7576,181.7873,19850.0
2024-11-08 13:15:00,184.03,184.06,184.0,184.05,38726.0,181.7873,181.8169,181.7576,181.807,38726.0
2024-11-08 13:20:00,184.05,184.08,183.97,183.99,91758.0,181.807,181.8367,181.728,181.7478,91758.0
2024-11-08 13:25:00,183.99,184.04,183.98,184.03,57168.0,181.7478,181.7972,181.7379,181.7873,57168.0
2024-11-08 13:30:00,184.03,184.07,183.97,184.02,62309.0,181.7873,181.8268,181.728,181.7774,62309.0
2024-11-08 13:35:00,184.01,184.13,183.99,184.11,46960.0,181.7675,181.8861,181.7478,181.8663,46960.0
2024-11-08 13:40:00,184.11,184.14,184.08,184.13,29878.0,181.8663,181.8959,181.8367,181.8861,29878.0
2024-11-08 13:45:00,184.15,184.21,184.14,184.18,35458.0,181.9058,181.9651,181.8959,181.9355,35458.0
2024-11-08 13:50:00,184.19,184.22,184.12,184.12,35209.0,181.9453,181.975,181.8762,181.8762,35209.0
2024-11-08 13:55:00,184.13,184.28,184.11,184.25,45576.0,181.8861,182.0342,181.8663,182.0046,45576.0
2024-11-08 14:00:00,184.24,184.26,184.16,184.24,101883.0,181.9947,182.0145,181.9157,181.9947,101883.0
2024-11-08 14:05:00,184.24,184.34,184.24,184.33,44127.0,181.9947,182.0935,181.9947,182.0836,44127.0
2024-11-08 14:10:00,184.33,184.34,184.27,184.3,57152.0,182.0836,182.0935,182.0244,182.054,57152.0
2024-11-08 14:15:00,184.31,184.36,184.3,184.31,23913.0,182.0639,182.1133,182.054,182.0639,23913.0
2024-11-08 14:20:00,184.31,184.32,184.25,184.3,51410.0,182.0639,182.0737,182.0046,182.054,51410.0
2024-11-08 14:25:00,184.3,184.35,184.28,184.32,41877.0,182.054,182.1034,182.0342,182.0737,41877.0
2024-11-08 14:30:00,184.32,184.37,184.3,184.35,98050.0,182.0737,182.1231,182.054,182.1034,98050.0
2024-11-08 14:35:00,184.35,184.43,184.35,184.42,30608.0,182.1034,182.1824,182.1034,182.1725,30608.0
2024-11-08 14:40:00,184.42,184.47,184.41,184.46,30736.0,182.1725,182.2219,182.1627,182.212,30736.0
2024-11-08 14:45:00,184.45,184.45,184.35,184.36,30080.0,182.2022,182.2022,182.1034,182.1133,30080.0
2024-11-08 14:50:00,184.36,184.39,184.33,184.35,27541.0,182.1133,182.1429,182.0836,182.1034,27541.0
2024-11-08 14:55:00,184.36,184.4,184.33,184.34,41694.0,182.1133,182.1528,182.0836,182.0935,41694.0
2024-11-08 15:00:00,184.32,184.32,184.17,184.26,119833.0,182.0737,182.0737,181.9256,182.0145,119833.0
2024-11-08 15:05:00,184.28,184.33,184.22,184.28,55829.0,182.0342,182.0836,181.975,182.0342,55829.0
2024-11-08 15:10:00,184.28,184.29,184.16,184.18,45249.0,182.0342,182.0441,181.9157,181.9355,45249.0
2024-11-08 15:15:00,184.18,184.25,184.16,184.22,47914.0,181.9355,182.0046,181.9157,181.975,47914.0
2024-11-08 15:20:00,184.22,184.22,184.08,184.15,59229.0,181.975,181.975,181.8367,181.9058,59229.0
2024-11-08 15:25:00,184.14,184.17,184.1,184.12,46045.0,181.8959,181.9256,181.8564,181.8762,46045.0
2024-11-08 15:30:00,184.12,184.12,184.01,184.03,77201.0,181.8762,181.8762,181.7675,181.7873,77201.0
2024-11-08 15:35:00,184.03,184.07,184.0,184.05,62391.0,181.7873,181.8268,181.7576,181.807,62391.0
2024-11-08 15:40:00,184.06,184.06,183.97,184.02,61152.0,181.8169,181.8169,181.728,181.7774,61152.0
2024-11-08 15:45:00,184.02,184.05,183.97,183.98,76822.0,181.7774,181.807,181.728,181.7379,76822.0
2024-11-08 15:50:00,183.98,184.11,183.96,184.09,97782.0,181.7379,181.8663,181.7181,181.8466,97782.0
2024-11-08 15:55:00,184.08,184.08,183.99,184.07,403249.0,181.8367,181.8367,181.7478,181.8268,403249.0
2024-11-11 09:30:00,184.82,185.08,184.8,184.81,173918.0,182.5677,182.8245,182.5479,182.5578,173918.0
2024-11-11 09:35:00,184.82,185.23,184.73,185.21,163600.0,182.5677,182.9727,182.4788,182.9529,163600.0
2024-11-11 09:40:00,185.21,185.29,185.04,185.11,91869.0,182.9529,183.0319,182.785,182.8541,91869.0
2024-11-11 09:45:00,185.11,185.16,184.86,185.16,86377.0,182.8541,182.9035,182.6072,182.9035,86377.0
2024-11-11 09:50:00,185.16,185.28,185.09,185.28,57975.0,182.9035,183.0221,182.8344,183.0221,57975.0
2024-11-11 09:55:00,185.29,185.4,185.23,185.39,99655.0,183.0319,183.1406,182.9727,183.1307,99655.0
2024-11-11 10:00:00,185.38,185.52,185.32,185.48,51892.0,183.1208,183.2591,183.0616,183.2196,51892.0
2024-11-11 10:05:00,185.47,185.51,185.14,185.17,76040.0,183.2097,183.2492,182.8838,182.9134,76040.0
2024-11-11 10:10:00,185.16,185.26,185.11,185.14,93712.0,182.9035,183.0023,182.8541,182.8838,93712.0
2024-11-11 10:15:00,185.13,185.22,185.12,185.2,27713.0,182.8739,182.9628,182.864,182.943,27713.0
2024-11-11 10:20:00,185.21,185.26,185.17,185.25,53815.0,182.9529,183.0023,182.9134,182.9924,53815.0
2024-11-11 10:25:00,185.25,185.31,185.21,185.27,64035.0,182.9924,183.0517,182.9529,183.0122,64035.0
2024-11-11 10:30:00,185.27,185.27,185.17,185.19,54606.0,183.0122,183.0122,182.9134,182.9331,54606.0
2024-11-11 10:35:00,185.18,185.36,185.14,185.36,38859.0,182.9233,183.1011,182.8838,183.1011,38859.0
2024-11-11 10:40:00,185.38,185.45,185.28,185.33,60854.0,183.1208,183.19,183.0221,183.0714,60854.0
2024-11-11 10:45:00,185.33,185.45,185.27,185.45,55927.0,183.0714,183.19,183.0122,183.19,55927.0
2024-11-11 10:50:00,185.43,185.47,185.37,185.47,43334.0,183.1702,183.2097,183.111,183.2097,43334.0
2024-11-11 10:55:00,185.47,185.61,185.47,185.6,35021.0,183.2097,183.348,183.2097,183.3382,35021.0
2024-11-11 11:00:00,185.62,185.7,185.56,185.58,39678.0,183.3579,183.4369,183.2986,183.3184,39678.0
2024-11-11 11:05:00,185.57,185.58,185.49,185.53,33730.0,183.3085,183.3184,183.2295,183.269,33730.0
2024-11-11 11:10:00,185.52,185.54,185.44,185.46,58623.0,183.2591,183.2789,183.1801,183.1999,58623.0
2024-11-11 11:15:00,185.46,185.54,185.44,185.45,45482.0,183.1999,183.2789,183.1801,183.19,45482.0
2024-11-11 11:20:00,185.45,185.53,185.4,185.5,47014.0,183.19,183.269,183.1406,183.2394,47014.0
2024-11-11 11:25:00,185.49,185.5,185.46,185.47,74465.0,183.2295,183.2394,183.1999,183.2097,74465.0
2024-11-11 11:30:00,185.47,185.63,185.41,185.63,108955.0,183.2097,183.3678,183.1505,183.3678,108955.0
2024-11-11 11:35:00,185.63,185.71,185.6,185.71,210188.0,183.3678,183.4468,183.3382,183.4468,210188.0
2024-11-11 11:40:00,185.71,185.73,185.65,185.67,138804.0,183.4468,183.4666,183.3875,183.4073,138804.0
2024-11-11 11:45:00,185.67,185.75,185.63,185.73,96630.0,183.4073,183.4863,183.3678,183.4666,96630.0
2024-11-11 11:50:00,185.73,185.75,185.7,185.73,46998.0,183.4666,183.4863,183.4369,183.4666,46998.0
2024-11-11 11:55:00,185.72,185.79,185.72,185.79,45241.0,183.4567,183.5258,183.4567,183.5258,45241.0
2024-11-11 12:00:00,185.78,185.79,185.7,185.72,24898.0,183.516,183.5258,183.4369,183.4567,24898.0
2024-11-11 12:05:00,185.72,185.72,185.6,185.64,73333.0,183.4567,183.4567,183.3382,183.3777,73333.0
2024-11-11 12:10:00,185.64,185.68,185.61,185.66,52047.0,183.3777,183.4172,183.348,183.3974,52047.0
2024-11-11 12:15:00,185.68,185.68,185.55,185.56,22669.0,183.4172,183.4172,183.2888,183.2986,22669.0
2024-11-11 12:20:00,185.56,185.59,185.5,185.51,25602.0,183.2986,183.3283,183.2394,183.2492,25602.0
2024-11-11 12:25:00,185.52,185.54,185.5,185.52,25444.0,183.2591,183.2789,183.2394,183.2591,25444.0
2024-11-11 12:30:00,185.53,185.53,185.46,185.47,21816.0,183.269,183.269,183.1999,183.2097,21816.0
2024-11-11 12:35:00,185.47,185.47,185.43,185.47,23128.0,183.2097,183.2097,183.1702,183.2097,23128.0
2024-11-11 12:40:00,185.47,185.47,185.36,185.38,90321.0,183.2097,183.2097,183.1011,183.1208,90321.0
2024-11-11 12:45:00,185.38,185.42,185.33,185.38,102142.0,183.1208,183.1603,183.0714,183.1208,102142.0
2024-11-11 12:50:00,185.37,185.43,185.34,185.36,37377.0,183.111,183.1702,183.0813,183.1011,37377.0
2024-11-11 12:55:00,185.36,185.37,185.3,185.3,28874.0,183.1011,183.111,183.0418,183.0418,28874.0
2024-11-11 13:00:00,185.3,185.31,185.12,185.16,25017.0,183.0418,183.0517,182.864,182.9035,25017.0
2024-11-11 13:05:00,185.15,185.25,185.06,185.24,26412.0,182.8936,182.9924,182.8047,182.9825,26412.0
2024-11-11 13:10:00,185.23,185.24,185.1,185.16,18311.0,182.9727,182.9825,182.8442,182.9035,18311.0
2024-11-11 13:15:00,185.19,185.2,185.1,185.1,13919.0,182.9331,182.943,182.8442,182.8442,13919.0
2024-11-11 13:20:00,185.1,185.11,184.93,185.0,22568.0,182.8442,182.8541,182.6763,182.7455,22568.0
2024-11-11 13:25:00,184.99,185.11,184.97,185.09,36078.0,182.7356,182.8541,182.7158,182.8344,36078.0
2024-11-11 13:30:00,185.11,185.11,184.97,184.99,19019.0,182.8541,182.8541,182.7158,182.7356,19019.0
2024-11-11 13:35:00,184.99,185.12,184.97,185.08,42472.0,182.7356,182.864,182.7158,182.8245,42472.0
2024-11-11 13:40:00,185.08,185.12,185.05,185.1,26844.0,182.8245,182.864,182.7949,182.8442,26844.0
2024-11-11 13:45:00,185.09,185.15,185.05,185.06,58341.0,182.8344,182.8936,182.7949,182.8047,58341.0
2024-11-11 13:50:00,185.07,185.17,185.07,185.13,24296.0,182.8146,182.9134,182.8146,182.8739,24296.0
2024-11-11 13:55:00,185.14,185.14,185.06,185.08,46711.0,182.8838,182.8838,182.8047,182.8245,46711.0
2024-11-11 14:00:00,185.08,185.09,185.01,185.05,27746.0,182.8245,182.8344,182.7553,182.7949,27746.0
2024-11-11 14:05:00,185.05,185.08,185.04,185.05,42068.0,182.7949,182.8245,182.785,182.7949,42068.0
2024-11-11 14:10:00,185.05,185.05,184.95,184.97,39811.0,182.7949,182.7949,182.6961,182.7158,39811.0
2024-11-11 14:15:00,184.96,185.05,184.96,185.02,22150.0,182.7059,182.7949,182.7059,182.7652,22150.0
2024-11-11 14:20:00,185.02,185.09,185.02,185.08,24968.0,182.7652,182.8344,182.7652,182.8245,24968.0
2024-11-11 14:25:00,185.08,185.1,185.02,185.06,37542.0,182.8245,182.8442,182.7652,182.8047,37542.0
2024-11-11 14:30:00,185.06,185.06,184.99,185.05,137564.0,182.8047,182.8047,182.7356,182.7949,137564.0
2024-11-11 14:35:00,185.06,185.07,185.02,185.05,85950.0,182.8047,182.8146,182.7652,182.7949,85950.0
2024-11-11 14:40:00,185.05,185.07,185.03,185.06,22650.0,182.7949,182.8146,182.7751,182.8047,22650.0
2024-11-11 14:45:00,185.06,185.1,184.99,185.09,21965.0,182.8047,182.8442,182.7356,182.8344,21965.0
2024-11-11 14:50:00,185.09,185.11,185.06,185.09,29715.0,182.8344,182.8541,182.8047,182.8344,29715.0
2024-11-11 14:55:00,185.09,185.09,185.05,185.08,39237.0,182.8344,182.8344,182.7949,182.8245,39237.0
2024-11-11 15:00:00,185.08,185.08,184.95,184.99,32407.0,182.8245,182.8245,182.6961,182.7356,32407.0
2024-11-11 15:05:00,185.0,185.0,184.97,185.0,44855.0,182.7455,182.7455,182.7158,182.7455,44855.0
2024-11-11 15:10:00,184.99,185.04,184.93,184.93,31749.0,182.7356,182.785,182.6763,182.6763,31749.0
2024-11-11 15:15:00,184.92,184.99,184.91,184.95,43795.0,182.6664,182.7356,182.6566,182.6961,43795.0
2024-11-11 15:20:00,184.94,184.97,184.92,184.97,29358.0,182.6862,182.7158,182.6664,182.7158,29358.0
2024-11-11 15:25:00,184.97,185.01,184.95,185.0,99644.0,182.7158,182.7553,182.6961,182.7455,99644.0
2024-11-11 15:30:00,185.01,185.01,184.87,184.94,49352.0,182.7553,182.7553,182.617,182.6862,49352.0
2024-11-11 15:35:00,184.94,184.99,184.89,184.98,41992.0,182.6862,182.7356,182.6368,182.7257,41992.0
2024-11-11 15:40:00,184.98,185.01,184.93,184.97,60841.0,182.7257,182.7553,182.6763,182.7158,60841.0
2024-11-11 15:45:00,184.96,184.98,184.91,184.91,104226.0,182.7059,182.7257,182.6566,182.6566,104226.0
2024-11-11 15:50:00,184.92,185.0,184.89,184.95,142924.0,182.6664,182.7455,182.6368,182.6961,142924.0
2024-11-11 15:55:00,184.95,185.06,184.9,185.05,242746.0,182.6961,182.8047,182.6467,182.7949,242746.0
2024-11-12 09:30:00,184.52,184.8,184.52,184.77,147687.0,182.2713,182.5479,182.2713,182.5183,147687.0
2024-11-12 09:35:00,184.77,184.87,184.71,184.79,114450.0,182.5183,182.617,182.459,182.538,114450.0
2024-11-12 09:40:00,184.78,184.89,184.76,184.81,82057.0,182.5281,182.6368,182.5084,182.5578,82057.0
2024-11-12 09:45:00,184.8,184.81,184.6,184.65,119579.0,182.5479,182.5578,182.3503,182.3997,119579.0
2024-11-12 09:50:00,184.65,184.65,184.54,184.62,36066.0,182.3997,182.3997,182.2911,182.3701,36066.0
2024-11-12 09:55:00,184.64,184.64,184.52,184.57,37221.0,182.3898,182.3898,182.2713,182.3207,37221.0
2024-11-12 10:00:00,184.56,184.61,184.42,184.5,77144.0,182.3108,182.3602,182.1725,182.2516,77144.0
2024-11-12 10:05:00,184.5,184.5,184.25,184.4,56717.0,182.2516,182.2516,182.0046,182.1528,56717.0
2024-11-12 10:10:00,184.37,184.44,184.33,184.38,10940.0,182.1231,182.1923,182.0836,182.133,10940.0
2024-11-12 10:15:00,184.38,184.4,184.26,184.32,12451.0,182.133,182.1528,182.0145,182.0737,12451.0
2024-11-12 10:20:00,184.31,184.33,184.27,184.3,16750.0,182.0639,182.0836,182.0244,182.054,16750.0
2024-11-12 10:25:00,184.28,184.28,184.17,184.18,21340.0,182.0342,182.0342,181.9256,181.9355,21340.0
2024-11-12 10:30:00,184.18,184.2,184.06,184.17,40932.0,181.9355,181.9552,181.8169,181.9256,40932.0
2024-11-12 10:35:00,184.17,184.3,184.15,184.22,19726.0,181.9256,182.054,181.9058,181.975,19726.0
2024-11-12 10:40:00,184.21,184.26,183.97,183.97,34984.0,181.9651,182.0145,181.728,181.728,34984.0
2024-11-12 10:45:00,183.96,184.05,183.9,183.93,49712.0,181.7181,181.807,181.6589,181.6885,49712.0
2024-11-12 10:50:00,183.93,184.0,183.93,183.95,26588.0,181.6885,181.7576,181.6885,181.7083,26588.0
2024-11-12 10:55:00,183.95,183.98,183.91,183.93,36331.0,181.7083,181.7379,181.6687,181.6885,36331.0
2024-11-12 11:00:00,183.94,183.97,183.84,183.88,39182.0,181.6984,181.728,181.5996,181.6391,39182.0
2024-11-12 11:05:00,183.88,183.89,183.83,183.85,9976.0,181.6391,181.649,181.5897,181.6095,9976.0
2024-11-12 11:10:00,183.84,183.89,183.8,183.85,119920.0,181.5996,181.649,181.5601,181.6095,119920.0
2024-11-12 11:15:00,183.86,183.98,183.83,183.98,32136.0,181.6194,181.7379,181.5897,181.7379,32136.0
2024-11-12 11:20:00,183.97,183.97,183.8,183.84,19848.0,181.728,181.728,181.5601,181.5996,19848.0
2024-11-12 11:25:00,183.86,183.9,183.83,183.86,43300.0,181.6194,181.6589,181.5897,181.6194,43300.0
2024-11-12 11:30:00,183.85,183.85,183.76,183.84,16395.0,181.6095,181.6095,181.5206,181.5996,16395.0
2024-11-12 11:35:00,183.82,183.86,183.55,183.56,48345.0,181.5798,181.6194,181.3131,181.323,48345.0
2024-11-12 11:40:00,183.59,183.63,183.55,183.59,42634.0,181.3526,181.3922,181.3131,181.3526,42634.0
2024-11-12 11:45:00,183.61,183.61,183.48,183.49,32335.0,181.3724,181.3724,181.244,181.2539,32335.0
2024-11-12 11:50:00,183.5,183.68,183.5,183.63,28241.0,181.2637,181.4415,181.2637,181.3922,28241.0
2024-11-12 11:55:00,183.62,183.63,183.44,183.44,28877.0,181.3823,181.3922,181.2045,181.2045,28877.0
2024-11-12 12:00:00,183.45,183.51,183.4,183.51,21525.0,181.2144,181.2736,181.165,181.2736,21525.0
2024-11-12 12:05:00,183.52,183.54,183.46,183.53,66459.0,181.2835,181.3033,181.2242,181.2934,66459.0
2024-11-12 12:10:00,183.53,183.54,183.44,183.49,29774.0,181.2934,181.3033,181.2045,181.2539,29774.0
2024-11-12 12:15:00,183.49,183.51,183.41,183.41,51730.0,181.2539,181.2736,181.1748,181.1748,51730.0
2024-11-12 12:20:00,183.41,183.47,183.37,183.44,28750.0,181.1748,181.2341,181.1353,181.2045,28750.0
2024-11-12 12:25:00,183.44,183.56,183.43,183.5,173261.0,181.2045,181.323,181.1946,181.2637,173261.0
2024-11-12 12:30:00,183.5,183.52,183.42,183.48,39585.0,181.2637,181.2835,181.1847,181.244,39585.0
2024-11-12 12:35:00,183.47,183.51,183.43,183.5,15434.0,181.2341,181.2736,181.1946,181.2637,15434.0
2024-11-12 12:40:00,183.49,183.49,183.36,183.38,32126.0,181.2539,181.2539,181.1254,181.1452,32126.0
2024-11-12 12:45:00,183.39,183.41,183.29,183.29,78702.0,181.1551,181.1748,181.0563,181.0563,78702.0
2024-11-12 12:50:00,183.29,183.33,183.28,183.32,11776.0,181.0563,181.0958,181.0464,181.0859,11776.0
2024-11-12 12:55:00,183.31,183.31,183.04,183.11,40361.0,181.0761,181.0761,180.8093,180.8785,40361.0
2024-11-12 13:00:00,183.08,183.25,183.03,183.16,43045.0,180.8489,181.0168,180.7995,180.9279,43045.0
2024-11-12 13:05:00,183.16,183.21,183.11,183.14,14868.0,180.9279,180.9773,180.8785,180.9081,14868.0
2024-11-12 13:10:00,183.15,183.18,183.09,183.18,20763.0,180.918,180.9476,180.8587,180.9476,20763.0
2024-11-12 13:15:00,183.18,183.32,183.18,183.3,68740.0,180.9476,181.0859,180.9476,181.0662,68740.0
2024-11-12 13:20:00,183.31,183.33,183.22,183.33,73427.0,181.0761,181.0958,180.9872,181.0958,73427.0
2024-11-12 13:25:00,183.32,183.41,183.3,183.41,70611.0,181.0859,181.1748,181.0662,181.1748,70611.0
2024-11-12 13:30:00,183.41,183.46,183.39,183.46,44171.0,181.1748,181.2242,181.1551,181.2242,44171.0
2024-11-12 13:35:00,183.49,183.59,183.49,183.53,62641.0,181.2539,181.3526,181.2539,181.2934,62641.0
2024-11-12 13:40:00,183.53,183.61,183.51,183.59,30499.0,181.2934,181.3724,181.2736,181.3526,30499.0
2024-11-12 13:45:00,183.59,183.66,183.57,183.6,27161.0,181.3526,181.4218,181.3329,181.3625,27161.0
2024-11-12 13:50:00,183.62,183.7,183.61,183.69,37914.0,181.3823,181.4613,181.3724,181.4514,37914.0
2024-11-12 13:55:00,183.69,183.89,183.68,183.81,29033.0,181.4514,181.649,181.4415,181.57,29033.0
2024-11-12 14:00:00,183.8,183.89,183.8,183.86,48426.0,181.5601,181.649,181.5601,181.6194,48426.0
2024-11-12 14:05:00,183.86,183.95,183.85,183.9,68423.0,181.6194,181.7083,181.6095,181.6589,68423.0
2024-11-12 14:10:00,183.9,183.91,183.84,183.89,25748.0,181.6589,181.6687,181.5996,181.649,25748.0
2024-11-12 14:15:00,183.9,183.98,183.89,183.95,62189.0,181.6589,181.7379,181.649,181.7083,62189.0
2024-11-12 14:20:00,183.96,184.04,183.92,184.03,42203.0,181.7181,181.7972,181.6786,181.7873,42203.0
2024-11-12 14:25:00,184.03,184.05,183.95,183.97,41531.0,181.7873,181.807,181.7083,181.728,41531.0
2024-11-12 14:30:00,183.96,183.98,183.92,183.94,32272.0,181.7181,181.7379,181.6786,181.6984,32272.0
2024-11-12 14:35:00,183.95,184.0,183.91,183.94,19433.0,181.7083,181.7576,181.6687,181.6984,19433.0
2024-11-12 14:40:00,183.94,184.04,183.92,183.98,22290.0,181.6984,181.7972,181.6786,181.7379,22290.0
2024-11-12 14:45:00,183.99,184.02,183.95,183.99,19803.0,181.7478,181.7774,181.7083,181.7478,19803.0
2024-11-12 14:50:00,184.0,184.0,183.92,183.97,17967.0,181.7576,181.7576,181.6786,181.728,17967.0
2024-11-12 14:55:00,183.96,183.98,183.92,183.92,86384.0,181.7181,181.7379,181.6786,181.6786,86384.0
2024-11-12 15:00:00,183.92,183.95,183.85,183.93,75756.0,181.6786,181.7083,181.6095,181.6885,75756.0
2024-11-12 15:05:00,183.95,183.98,183.93,183.98,15883.0,181.7083,181.7379,181.6885,181.7379,15883.0
2024-11-12 15:10:00,183.98,184.0,183.87,183.89,21531.0,181.7379,181.7576,181.6292,181.649,21531.0
2024-11-12 15:15:00,183.89,183.92,183.75,183.83,30199.0,181.649,181.6786,181.5107,181.5897,30199.0
2024-11-12 15:20:00,183.86,183.86,183.81,183.83,13047.0,181.6194,181.6194,181.57,181.5897,13047.0
2024-11-12 15:25:00,183.83,183.84,183.74,183.8,27351.0,181.5897,181.5996,181.5008,181.5601,27351.0
2024-11-12 15:30:00,183.78,183.81,183.72,183.72,38320.0,181.5403,181.57,181.4811,181.4811,38320.0
2024-11-12 15:35:00,183.73,183.84,183.66,183.8,32820.0,181.4909,181.5996,181.4218,181.5601,32820.0
2024-11-12 15:40:00,183.8,183.82,183.69,183.76,38406.0,181.5601,181.5798,181.4514,181.5206,38406.0
2024-11-12 15:45:00,183.76,183.78,183.69,183.75,82665.0,181.5206,181.5403,181.4514,181.5107,82665.0
2024-11-12 15:50:00,183.75,183.75,183.6,183.63,102622.0,181.5107,181.5107,181.3625,181.3922,102622.0
2024-11-12 15:55:00,183.63,183.66,183.52,183.6,262592.0,181.3922,181.4218,181.2835,181.3625,262592.0
2024-11-13 09:30:00,183.94,184.06,183.75,184.04,159242.0,181.6984,181.8169,181.5107,181.7972,159242.0
2024-11-13 09:35:00,184.03,184.24,183.9,184.24,80266.0,181.7873,181.9947,181.6589,181.9947,80266.0
2024-11-13 09:40:00,184.23,184.23,183.99,184.17,173715.0,181.9848,181.9848,181.7478,181.9256,173715.0
2024-11-13 09:45:00,184.17,184.25,184.07,184.11,69807.0,181.9256,182.0046,181.8268,181.8663,69807.0
2024-11-13 09:50:00,184.11,184.13,183.8,183.94,42333.0,181.8663,181.8861,181.5601,181.6984,42333.0
2024-11-13 09:55:00,183.96,184.2,183.92,184.2,35876.0,181.7181,181.9552,181.6786,181.9552,35876.0
2024-11-13 10:00:00,184.18,184.18,183.91,183.92,61590.0,181.9355,181.9355,181.6687,181.6786,61590.0
2024-11-13 10:05:00,183.91,183.91,183.52,183.86,78648.0,181.6687,181.6687,181.2835,181.6194,78648.0
2024-11-13 10:10:00,183.86,184.11,183.86,184.0,77894.0,181.6194,181.8663,181.6194,181.7576,77894.0
2024-11-13 10:15:00,184.0,184.09,183.98,184.0,39369.0,181.7576,181.8466,181.7379,181.7576,39369.0
2024-11-13 10:20:00,184.01,184.11,183.96,184.11,36587.0,181.7675,181.8663,181.7181,181.8663,36587.0
2024-11-13 10:25:00,184.11,184.14,184.0,184.11,21113.0,181.8663,181.8959,181.7576,181.8663,21113.0
2024-11-13 10:30:00,184.09,184.23,184.03,184.19,171252.0,181.8466,181.9848,181.7873,181.9453,171252.0
2024-11-13 10:35:00,184.18,184.26,184.08,184.12,94964.0,181.9355,182.0145,181.8367,181.8762,94964.0
2024-11-13 10:40:00,184.11,184.27,183.97,184.24,35995.0,181.8663,182.0244,181.728,181.9947,35995.0
2024-11-13 10:45:00,184.23,184.37,184.18,184.37,20962.0,181.9848,182.1231,181.9355,182.1231,20962.0
2024-11-13 10:50:00,184.37,184.39,184.28,184.36,59785.0,182.1231,182.1429,182.0342,182.1133,59785.0
2024-11-13 10:55:00,184.4,184.43,184.31,184.4,35014.0,182.1528,182.1824,182.0639,182.1528,35014.0
2024-11-13 11:00:00,184.4,184.4,184.31,184.34,34286.0,182.1528,182.1528,182.0639,182.0935,34286.0
2024-11-13 11:05:00,184.33,184.43,184.26,184.41,34951.0,182.0836,182.1824,182.0145,182.1627,34951.0
2024-11-13 11:10:00,184.42,184.42,184.34,184.38,19521.0,182.1725,182.1725,182.0935,182.133,19521.0
2024-11-13 11:15:00,184.37,184.4,184.27,184.31,18616.0,182.1231,182.1528,182.0244,182.0639,18616.0
2024-11-13 11:20:00,184.3,184.33,184.24,184.3,22303.0,182.054,182.0836,181.9947,182.054,22303.0
2024-11-13 11:25:00,184.3,184.41,184.29,184.38,87043.0,182.054,182.1627,182.0441,182.133,87043.0
2024-11-13 11:30:00,184.37,184.42,184.25,184.34,44764.0,182.1231,182.1725,182.0046,182.0935,44764.0
2024-11-13 11:35:00,184.36,184.44,184.32,184.32,33727.0,182.1133,182.1923,182.0737,182.0737,33727.0
2024-11-13 11:40:00,184.37,184.43,184.36,184.39,28044.0,182.1231,182.1824,182.1133,182.1429,28044.0
2024-11-13 11:45:00,184.38,184.54,184.38,184.44,51478.0,182.133,182.2911,182.133,182.1923,51478.0
2024-11-13 11:50:00,184.45,184.45,184.37,184.39,21861.0,182.2022,182.2022,182.1231,182.1429,21861.0
2024-11-13 11:55:00,184.37,184.42,184.29,184.4,36565.0,182.1231,182.1725,182.0441,182.1528,36565.0
2024-11-13 12:00:00,184.4,184.42,183.57,184.38,254745.0,182.1528,182.1725,181.3329,182.133,254745.0
2024-11-13 12:05:00,184.38,184.5,184.38,184.41,46364.0,182.133,182.2516,182.133,182.1627,46364.0
2024-11-13 12:10:00,184.42,184.52,184.42,184.48,35634.0,182.1725,182.2713,182.1725,182.2318,35634.0
2024-11-13 12:15:00,184.48,184.49,184.35,184.36,29977.0,182.2318,182.2417,182.1034,182.1133,29977.0
2024-11-13 12:20:00,184.36,184.39,184.2,184.25,35273.0,182.1133,182.1429,181.9552,182.0046,35273.0
2024-11-13 12:25:00,184.25,184.33,184.23,184.28,16101.0,182.0046,182.0836,181.9848,182.0342,16101.0
2024-11-13 12:30:00,184.28,184.3,184.24,184.26,20526.0,182.0342,182.054,181.9947,182.0145,20526.0
2024-11-13 12:35:00,184.26,184.34,184.25,184.31,19781.0,182.0145,182.0935,182.0046,182.0639,19781.0
2024-11-13 12:40:00,184.31,184.36,184.28,184.28,46104.0,182.0639,182.1133,182.0342,182.0342,46104.0
2024-11-13 12:45:00,184.29,184.41,184.28,184.34,36487.0,182.0441,182.1627,182.0342,182.0935,36487.0
2024-11-13 12:50:00,184.35,184.36,184.27,184.34,22956.0,182.1034,182.1133,182.0244,182.0935,22956.0
2024-11-13 12:55:00,184.34,184.36,184.31,184.32,30383.0,182.0935,182.1133,182.0639,182.0737,30383.0
2024-11-13 13:00:00,184.33,184.36,184.3,184.31,16592.0,182.0836,182.1133,182.054,182.0639,16592.0
2024-11-13 13:05:00,184.3,184.3,184.16,184.17,45303.0,182.054,182.054,181.9157,181.9256,45303.0
2024-11-13 13:10:00,184.16,184.18,184.04,184.11,32166.0,181.9157,181.9355,181.7972,181.8663,32166.0
2024-11-13 13:15:00,184.12,184.15,184.08,184.13,20895.0,181.8762,181.9058,181.8367,181.8861,20895.0
2024-11-13 13:20:00,184.14,184.19,184.11,184.14,24269.0,181.8959,181.9453,181.8663,181.8959,24269.0
2024-11-13 13:25:00,184.14,184.19,184.13,184.19,9703.0,181.8959,181.9453,181.8861,181.9453,9703.0
2024-11-13 13:30:00,184.18,184.24,184.16,184.16,21332.0,181.9355,181.9947,181.9157,181.9157,21332.0
2024-11-13 13:35:00,184.16,184.17,184.03,184.06,13087.0,181.9157,181.9256,181.7873,181.8169,13087.0
2024-11-13 13:40:00,184.07,184.12,184.05,184.12,14622.0,181.8268,181.8762,181.807,181.8762,14622.0
2024-11-13 13:45:00,184.13,184.14,184.08,184.1,20593.0,181.8861,181.8959,181.8367,181.8564,20593.0
2024-11-13 13:50:00,184.09,184.12,184.07,184.09,22760.0,181.8466,181.8762,181.8268,181.8466,22760.0
2024-11-13 13:55:00,184.09,184.1,183.99,184.03,22363.0,181.8466,181.8564,181.7478,181.7873,22363.0
2024-11-13 14:00:00,184.01,184.1,184.0,184.08,34061.0,181.7675,181.8564,181.7576,181.8367,34061.0
2024-11-13 14:05:00,184.08,184.1,184.04,184.05,34863.0,181.8367,181.8564,181.7972,181.807,34863.0
2024-11-13 14:10:00,184.05,184.13,184.02,184.1,34625.0,181.807,181.8861,181.7774,181.8564,34625.0
2024-11-13 14:15:00,184.1,184.13,183.95,183.95,31139.0,181.8564,181.8861,181.7083,181.7083,31139.0
2024-11-13 14:20:00,183.95,184.04,183.92,183.98,60004.0,181.7083,181.7972,181.6786,181.7379,60004.0
2024-11-13 14:25:00,183.99,184.0,183.85,183.85,34829.0,181.7478,181.7576,181.6095,181.6095,34829.0
2024-11-13 14:30:00,183.85,183.86,183.77,183.8,32517.0,181.6095,181.6194,181.5305,181.5601,32517.0
2024-11-13 14:35:00,183.78,183.79,183.7,183.71,52380.0,181.5403,181.5502,181.4613,181.4712,52380.0
2024-11-13 14:40:00,183.71,183.71,183.6,183.63,38998.0,181.4712,181.4712,181.3625,181.3922,38998.0
2024-11-13 14:45:00,183.64,183.69,183.6,183.61,28108.0,181.402,181.4514,181.3625,181.3724,28108.0
2024-11-13 14:50:00,183.61,183.67,183.56,183.6,42764.0,181.3724,181.4317,181.323,181.3625,42764.0
2024-11-13 14:55:00,183.6,183.61,183.57,183.59,20092.0,181.3625,181.3724,181.3329,181.3526,20092.0
2024-11-13 15:00:00,183.58,183.61,183.45,183.52,25906.0,181.3428,181.3724,181.2144,181.2835,25906.0
2024-11-13 15:05:00,183.52,183.67,183.49,183.66,38744.0,181.2835,181.4317,181.2539,181.4218,38744.0
2024-11-13 15:10:00,183.66,183.75,183.63,183.75,46479.0,181.4218,181.5107,181.3922,181.5107,46479.0
2024-11-13 15:15:00,183.74,183.81,183.73,183.81,103718.0,181.5008,181.57,181.4909,181.57,103718.0
2024-11-13 15:20:00,183.8,183.92,183.8,183.89,156803.0,181.5601,181.6786,181.5601,181.649,156803.0
2024-11-13 15:25:00,183.89,183.91,183.84,183.87,82383.0,181.649,181.6687,181.5996,181.6292,82383.0
2024-11-13 15:30:00,183.87,183.96,183.78,183.96,174708.0,181.6292,181.7181,181.5403,181.7181,174708.0
2024-11-13 15:35:00,183.96,184.09,183.95,184.03,148789.0,181.7181,181.8466,181.7083,181.7873,148789.0
2024-11-13 15:40:00,184.03,184.08,183.98,184.0,46743.0,181.7873,181.8367,181.7379,181.7576,46743.0
2024-11-13 15:45:00,184.01,184.03,183.89,183.91,50248.0,181.7675,181.7873,181.649,181.6687,50248.0
2024-11-13 15:50:00,183.91,183.91,183.68,183.68,72203.0,181.6687,181.6687,181.4415,181.4415,72203.0
2024-11-13 15:55:00,183.68,183.75,183.57,183.68,117765.0,181.4415,181.5107,181.3329,181.4415,117765.0
2024-11-14 09:30:00,183.79,183.99,183.68,183.82,109265.0,181.5502,181.7478,181.4415,181.5798,109265.0
2024-11-14 09:35:00,183.81,183.9,183.25,183.32,114993.0,181.57,181.6589,181.0168,181.0859,114993.0
2024-11-14 09:40:00,183.32,183.47,183.25,183.37,456453.0,181.0859,181.2341,181.0168,181.1353,456453.0
2024-11-14 09:45:00,183.36,183.64,183.36,183.64,144037.0,181.1254,181.402,181.1254,181.402,144037.0
2024-11-14 09:50:00,183.64,183.78,183.51,183.56,52303.0,181.402,181.5403,181.2736,181.323,52303.0
2024-11-14 09:55:00,183.57,183.59,183.44,183.5,59591.0,181.3329,181.3526,181.2045,181.2637,59591.0
2024-11-14 10:00:00,183.51,183.51,183.32,183.44,27977.0,181.2736,181.2736,181.0859,181.2045,27977.0
2024-11-14 10:05:00,183.46,183.51,183.28,183.29,30477.0,181.2242,181.2736,181.0464,181.0563,30477.0
2024-11-14 10:10:00,183.29,183.36,183.25,183.33,62093.0,181.0563,181.1254,181.0168,181.0958,62093.0
2024-11-14 10:15:00,183.33,183.42,183.22,183.25,51217.0,181.0958,181.1847,180.9872,181.0168,51217.0
2024-11-14 10:20:00,183.24,183.37,183.24,183.33,42213.0,181.0069,181.1353,181.0069,181.0958,42213.0
2024-11-14 10:25:00,183.31,183.53,183.3,183.5,36597.0,181.0761,181.2934,181.0662,181.2637,36597.0
2024-11-14 10:30:00,183.48,183.51,183.43,183.49,33060.0,181.244,181.2736,181.1946,181.2539,33060.0
2024-11-14 10:35:00,183.49,183.65,183.49,183.63,79557.0,181.2539,181.4119,181.2539,181.3922,79557.0
2024-11-14 10:40:00,183.63,183.63,183.52,183.57,64314.0,181.3922,181.3922,181.2835,181.3329,64314.0
2024-11-14 10:45:00,183.56,183.6,183.47,183.48,38935.0,181.323,181.3625,181.2341,181.244,38935.0
2024-11-14 10:50:00,183.46,183.48,183.39,183.43,53210.0,181.2242,181.244,181.1551,181.1946,53210.0
2024-11-14 10:55:00,183.43,183.53,183.38,183.38,54196.0,181.1946,181.2934,181.1452,181.1452,54196.0
2024-11-14 11:00:00,183.39,183.48,183.24,183.28,480948.0,181.1551,181.244,181.0069,181.0464,480948.0
2024-11-14 11:05:00,183.26,183.3,183.24,183.25,81462.0,181.0267,181.0662,181.0069,181.0168,81462.0
2024-11-14 11:10:00,183.25,183.4,183.25,183.36,57641.0,181.0168,181.165,181.0168,181.1254,57641.0
2024-11-14 11:15:00,183.35,183.45,183.32,183.38,70313.0,181.1156,181.2144,181.0859,181.1452,70313.0
2024-11-14 11:20:00,183.38,183.45,183.32,183.44,37462.0,181.1452,181.2144,181.0859,181.2045,37462.0
2024-11-14 11:25:00,183.45,183.47,183.35,183.36,44291.0,181.2144,181.2341,181.1156,181.1254,44291.0
2024-11-14 11:30:00,183.35,183.39,183.32,183.33,26411.0,181.1156,181.1551,181.0859,181.0958,26411.0
2024-11-14 11:35:00,183.33,183.36,183.29,183.34,27952.0,181.0958,181.1254,181.0563,181.1057,27952.0
2024-11-14 11:40:00,183.33,183.36,183.22,183.23,27495.0,181.0958,181.1254,180.9872,180.997,27495.0
2024-11-14 11:45:00,183.22,183.22,183.09,183.1,112784.0,180.9872,180.9872,180.8587,180.8686,112784.0
2024-11-14 11:50:00,183.09,183.13,182.95,182.96,37806.0,180.8587,180.8983,180.7204,180.7303,37806.0
2024-11-14 11:55:00,182.96,183.01,182.91,182.98,26758.0,180.7303,180.7797,180.6809,180.7501,26758.0
2024-11-14 12:00:00,182.98,182.98,182.87,182.92,25947.0,180.7501,180.7501,180.6414,180.6908,25947.0
2024-11-14 12:05:00,182.92,182.92,182.86,182.88,21012.0,180.6908,180.6908,180.6315,180.6513,21012.0
2024-11-14 12:10:00,182.86,182.96,182.78,182.8,163639.0,180.6315,180.7303,180.5525,180.5723,163639.0
2024-11-14 12:15:00,182.79,182.8,182.7,182.75,137580.0,180.5624,180.5723,180.4735,180.5229,137580.0
2024-11-14 12:20:00,182.74,182.75,182.68,182.73,44846.0,180.513,180.5229,180.4537,180.5031,44846.0
2024-11-14 12:25:00,182.71,182.74,182.67,182.69,47976.0,180.4834,180.513,180.4439,180.4636,47976.0
2024-11-14 12:30:00,182.69,182.69,182.48,182.59,118810.0,180.4636,180.4636,180.2562,180.3648,118810.0
2024-11-14 12:35:00,182.61,182.8,182.59,182.77,18795.0,180.3846,180.5723,180.3648,180.5426,18795.0
2024-11-14 12:40:00,182.77,182.81,182.75,182.78,47431.0,180.5426,180.5822,180.5229,180.5525,47431.0
2024-11-14 12:45:00,182.79,182.79,182.48,182.56,76585.0,180.5624,180.5624,180.2562,180.3352,76585.0
2024-11-14 12:50:00,182.57,182.84,182.56,182.84,32350.0,180.3451,180.6118,180.3352,180.6118,32350.0
2024-11-14 12:55:00,182.82,182.89,182.82,182.87,45508.0,180.592,180.6612,180.592,180.6414,45508.0
2024-11-14 13:00:00,182.86,182.98,182.8,182.92,94565.0,180.6315,180.7501,180.5723,180.6908,94565.0
2024-11-14 13:05:00,182.91,182.98,182.9,182.97,23335.0,180.6809,180.7501,180.6711,180.7402,23335.0
2024-11-14 13:10:00,182.98,183.03,182.96,182.97,42942.0,180.7501,180.7995,180.7303,180.7402,42942.0
2024-11-14 13:15:00,182.98,183.02,182.88,182.89,23962.0,180.7501,180.7896,180.6513,180.6612,23962.0
2024-11-14 13:20:00,182.91,182.93,182.86,182.87,17544.0,180.6809,180.7007,180.6315,180.6414,17544.0
2024-11-14 13:25:00,182.88,182.91,182.78,182.79,18425.0,180.6513,180.6809,180.5525,180.5624,18425.0
2024-11-14 13:30:00,182.79,182.79,182.7,182.76,40555.0,180.5624,180.5624,180.4735,180.5328,40555.0
2024-11-14 13:35:00,182.75,182.8,182.68,182.71,42272.0,180.5229,180.5723,180.4537,180.4834,42272.0
2024-11-14 13:40:00,182.69,182.81,182.69,182.8,19902.0,180.4636,180.5822,180.4636,180.5723,19902.0
2024-11-14 13:45:00,182.78,182.79,182.69,182.7,25575.0,180.5525,180.5624,180.4636,180.4735,25575.0
2024-11-14 13:50:00,182.71,182.77,182.66,182.69,32269.0,180.4834,180.5426,180.434,180.4636,32269.0
2024-11-14 13:55:00,182.69,182.69,182.51,182.53,41044.0,180.4636,180.4636,180.2858,180.3056,41044.0
2024-11-14 14:00:00,182.52,182.87,182.51,182.86,53142.0,180.2957,180.6414,180.2858,180.6315,53142.0
2024-11-14 14:05:00,182.85,182.92,182.83,182.85,41089.0,180.6217,180.6908,180.6019,180.6217,41089.0
2024-11-14 14:10:00,182.86,182.93,182.84,182.86,49568.0,180.6315,180.7007,180.6118,180.6315,49568.0
2024-11-14 14:15:00,182.86,182.89,182.84,182.87,29237.0,180.6315,180.6612,180.6118,180.6414,29237.0
2024-11-14 14:20:00,182.87,183.16,182.83,182.9,51636.0,180.6414,180.9279,180.6019,180.6711,51636.0
2024-11-14 14:25:00,182.89,183.0,182.88,182.99,30257.0,180.6612,180.7698,180.6513,180.76,30257.0
2024-11-14 14:30:00,182.99,183.03,182.93,182.98,29407.0,180.76,180.7995,180.7007,180.7501,29407.0
2024-11-14 14:35:00,182.98,183.05,182.97,183.04,32231.0,180.7501,180.8192,180.7402,180.8093,32231.0
2024-11-14 14:40:00,183.06,183.1,183.01,183.05,50355.0,180.8291,180.8686,180.7797,180.8192,50355.0
2024-11-14 14:45:00,183.06,183.07,182.97,182.98,32106.0,180.8291,180.839,180.7402,180.7501,32106.0
2024-11-14 14:50:00,182.98,183.17,182.98,183.12,38871.0,180.7501,180.9378,180.7501,180.8884,38871.0
2024-11-14 14:55:00,183.12,183.14,183.03,183.07,41926.0,180.8884,180.9081,180.7995,180.839,41926.0
2024-11-14 15:00:00,183.07,183.08,182.57,182.63,109553.0,180.839,180.8489,180.3451,180.4043,109553.0
2024-11-14 15:05:00,182.63,182.67,182.35,182.4,99633.0,180.4043,180.4439,180.1278,180.1771,99633.0
2024-11-14 15:10:00,182.41,182.54,182.34,182.47,87555.0,180.187,180.3154,180.1179,180.2463,87555.0
2024-11-14 15:15:00,182.47,182.76,182.47,182.71,51734.0,180.2463,180.5328,180.2463,180.4834,51734.0
2024-11-14 15:20:00,182.71,182.75,182.62,182.71,51775.0,180.4834,180.5229,180.3945,180.4834,51775.0
2024-11-14 15:25:00,182.69,182.79,182.62,182.73,49546.0,180.4636,180.5624,180.3945,180.5031,49546.0
2024-11-14 15:30:00,182.74,182.79,182.46,182.5,48854.0,180.513,180.5624,180.2364,180.2759,48854.0
2024-11-14 15:35:00,182.5,182.61,182.45,182.52,60008.0,180.2759,180.3846,180.2265,180.2957,60008.0
2024-11-14 15:40:00,182.52,182.54,182.35,182.36,118833.0,180.2957,180.3154,180.1278,180.1376,118833.0
2024-11-14 15:45:00,182.37,182.4,182.15,182.19,188778.0,180.1475,180.1771,179.9302,179.9697,188778.0
2024-11-14 15:50:00,182.19,182.34,182.14,182.24,172621.0,179.9697,180.1179,179.9203,180.0191,172621.0
2024-11-14 15:55:00,182.22,182.3,182.12,182.24,288842.0,179.9993,180.0784,179.9006,180.0191,288842.0
2024-11-15 09:30:00,181.9,182.19,181.73,181.88,164961.0,179.6832,179.9697,179.5153,179.6635,164961.0
2024-11-15 09:35:00,181.89,182.13,181.88,182.11,51098.0,179.6734,179.9104,179.6635,179.8907,51098.0
2024-11-15 09:40:00,182.12,182.33,182.04,182.15,53135.0,179.9006,180.108,179.8215,179.9302,53135.0
2024-11-15 09:45:00,182.17,182.28,181.99,182.16,117587.0,179.95,180.0586,179.7721,179.9401,117587.0
2024-11-15 09:50:00,182.15,182.15,181.94,182.0,37935.0,179.9302,179.9302,179.7228,179.782,37935.0
2024-11-15 09:55:00,181.97,181.97,181.67,181.71,38354.0,179.7524,179.7524,179.456,179.4956,38354.0
2024-11-15 10:00:00,181.69,181.69,181.37,181.4,26495.0,179.4758,179.4758,179.1597,179.1893,26495.0
2024-11-15 10:05:00,181.41,181.47,181.18,181.23,157305.0,179.1992,179.2585,178.972,179.0214,157305.0
2024-11-15 10:10:00,181.24,181.39,181.16,181.38,30270.0,179.0313,179.1795,178.9523,179.1696,30270.0
2024-11-15 10:15:00,181.35,181.46,181.26,181.39,92182.0,179.1399,179.2486,179.051,179.1795,92182.0
2024-11-15 10:20:00,181.38,181.38,181.12,181.15,21586.0,179.1696,179.1696,178.9127,178.9424,21586.0
2024-11-15 10:25:00,181.15,181.18,181.06,181.15,61675.0,178.9424,178.972,178.8535,178.9424,61675.0
2024-11-15 10:30:00,181.13,181.13,180.97,181.04,20476.0,178.9226,178.9226,178.7646,178.8337,20476.0
2024-11-15 10:35:00,181.02,181.1,180.84,180.94,43745.0,178.814,178.893,178.6362,178.7349,43745.0
2024-11-15 10:40:00,180.94,180.97,180.87,180.96,16295.0,178.7349,178.7646,178.6658,178.7547,16295.0
2024-11-15 10:45:00,180.97,181.1,180.94,181.0,36468.0,178.7646,178.893,178.7349,178.7942,36468.0
2024-11-15 10:50:00,181.03,181.18,180.84,180.89,86454.0,178.8238,178.972,178.6362,178.6855,86454.0
2024-11-15 10:55:00,180.92,180.97,180.77,180.9,39317.0,178.7152,178.7646,178.567,178.6954,39317.0
2024-11-15 11:00:00,180.9,180.93,180.8,180.81,26425.0,178.6954,178.7251,178.5966,178.6065,26425.0
2024-11-15 11:05:00,180.81,181.03,180.8,180.95,39267.0,178.6065,178.8238,178.5966,178.7448,39267.0
2024-11-15 11:10:00,180.96,181.2,180.95,181.1,145445.0,178.7547,178.9918,178.7448,178.893,145445.0
2024-11-15 11:15:00,181.1,181.3,181.07,181.24,122881.0,178.893,179.0906,178.8634,179.0313,122881.0
2024-11-15 11:20:00,181.24,181.27,181.12,181.27,31474.0,179.0313,179.0609,178.9127,179.0609,31474.0
2024-11-15 11:25:00,181.26,181.31,181.21,181.3,80037.0,179.051,179.1004,179.0016,179.0906,80037.0
2024-11-15 11:30:00,181.3,181.31,181.06,181.08,89032.0,179.0906,179.1004,178.8535,178.8732,89032.0
2024-11-15 11:35:00,181.07,181.07,180.92,180.95,33982.0,178.8634,178.8634,178.7152,178.7448,33982.0
2024-11-15 11:40:00,180.95,180.98,180.86,180.95,64267.0,178.7448,178.7745,178.6559,178.7448,64267.0
2024-11-15 11:45:00,180.97,181.22,180.92,181.12,76508.0,178.7646,179.0115,178.7152,178.9127,76508.0
2024-11-15 11:50:00,181.15,181.2,181.1,181.18,41579.0,178.9424,178.9918,178.893,178.972,41579.0
2024-11-15 11:55:00,181.18,181.18,181.06,181.11,39332.0,178.972,178.972,178.8535,178.9029,39332.0
2024-11-15 12:00:00,181.14,181.16,181.04,181.07,31385.0,178.9325,178.9523,178.8337,178.8634,31385.0
2024-11-15 12:05:00,181.09,181.12,181.03,181.03,60297.0,178.8831,178.9127,178.8238,178.8238,60297.0
2024-11-15 12:10:00,181.01,181.08,180.93,181.08,14948.0,178.8041,178.8732,178.7251,178.8732,14948.0
2024-11-15 12:15:00,181.07,181.08,180.96,181.06,18047.0,178.8634,178.8732,178.7547,178.8535,18047.0
2024-11-15 12:20:00,181.04,181.08,180.96,180.98,26256.0,178.8337,178.8732,178.7547,178.7745,26256.0
2024-11-15 12:25:00,180.99,180.99,180.88,180.89,25744.0,178.7843,178.7843,178.6757,178.6855,25744.0
2024-11-15 12:30:00,180.89,180.89,180.72,180.86,28273.0,178.6855,178.6855,178.5176,178.6559,28273.0
2024-11-15 12:35:00,180.83,180.9,180.78,180.88,12213.0,178.6263,178.6954,178.5769,178.6757,12213.0
2024-11-15 12:40:00,180.86,180.95,180.82,180.94,10245.0,178.6559,178.7448,178.6164,178.7349,10245.0
2024-11-15 12:45:00,180.93,180.97,180.81,180.86,15003.0,178.7251,178.7646,178.6065,178.6559,15003.0
2024-11-15 12:50:00,180.83,180.85,180.75,180.85,45971.0,178.6263,178.646,178.5473,178.646,45971.0
2024-11-15 12:55:00,180.84,180.99,180.83,180.95,42674.0,178.6362,178.7843,178.6263,178.7448,42674.0
2024-11-15 13:00:00,180.95,180.98,180.86,180.88,25684.0,178.7448,178.7745,178.6559,178.6757,25684.0
2024-11-15 13:05:00,180.9,180.97,180.87,180.97,21023.0,178.6954,178.7646,178.6658,178.7646,21023.0
2024-11-15 13:10:00,180.95,180.98,180.91,180.94,16364.0,178.7448,178.7745,178.7053,178.7349,16364.0
2024-11-15 13:15:00,180.97,181.09,180.96,181.03,20513.0,178.7646,178.8831,178.7547,178.8238,20513.0
2024-11-15 13:20:00,181.04,181.12,180.98,181.0,13356.0,178.8337,178.9127,178.7745,178.7942,13356.0
2024-11-15 13:25:00,180.98,181.05,180.98,181.01,38159.0,178.7745,178.8436,178.7745,178.8041,38159.0
2024-11-15 13:30:00,180.98,180.98,180.88,180.89,43848.0,178.7745,178.7745,178.6757,178.6855,43848.0
2024-11-15 13:35:00,180.87,181.0,180.87,180.99,28221.0,178.6658,178.7942,178.6658,178.7843,28221.0
2024-11-15 13:40:00,180.99,181.0,180.88,180.93,13892.0,178.7843,178.7942,178.6757,178.7251,13892.0
2024-11-15 13:45:00,180.93,180.94,180.76,180.8,31046.0,178.7251,178.7349,178.5571,178.5966,31046.0
2024-11-15 13:50:00,180.79,180.84,180.76,180.77,23734.0,178.5868,178.6362,178.5571,178.567,23734.0
2024-11-15 13:55:00,180.75,180.82,180.65,180.81,27091.0,178.5473,178.6164,178.4485,178.6065,27091.0
2024-11-15 14:00:00,180.8,180.85,180.68,180.71,30386.0,178.5966,178.646,178.4781,178.5077,30386.0
2024-11-15 14:05:00,180.71,180.87,180.71,180.81,30705.0,178.5077,178.6658,178.5077,178.6065,30705.0
2024-11-15 14:10:00,180.82,180.89,180.81,180.86,17943.0,178.6164,178.6855,178.6065,178.6559,17943.0
2024-11-15 14:15:00,180.85,180.87,180.79,180.81,32856.0,178.646,178.6658,178.5868,178.6065,32856.0
2024-11-15 14:20:00,180.8,180.82,180.74,180.75,15958.0,178.5966,178.6164,178.5374,178.5473,15958.0
2024-11-15 14:25:00,180.77,180.79,180.69,180.72,23207.0,178.567,178.5868,178.488,178.5176,23207.0
2024-11-15 14:30:00,180.72,180.75,180.66,180.67,72513.0,178.5176,178.5473,178.4584,178.4682,72513.0
2024-11-15 14:35:00,180.67,180.73,180.66,180.69,75962.0,178.4682,178.5275,178.4584,178.488,75962.0
2024-11-15 14:40:00,180.69,180.93,180.68,180.93,102140.0,178.488,178.7251,178.4781,178.7251,102140.0
2024-11-15 14:45:00,180.92,181.06,180.87,180.92,101370.0,178.7152,178.8535,178.6658,178.7152,101370.0
2024-11-15 14:50:00,180.92,180.95,180.72,180.73,24529.0,178.7152,178.7448,178.5176,178.5275,24529.0
2024-11-15 14:55:00,180.75,180.87,180.74,180.85,23737.0,178.5473,178.6658,178.5374,178.646,23737.0
2024-11-15 15:00:00,180.83,180.87,180.81,180.87,25565.0,178.6263,178.6658,178.6065,178.6658,25565.0
2024-11-15 15:05:00,180.89,180.98,180.8,180.87,52238.0,178.6855,178.7745,178.5966,178.6658,52238.0
2024-11-15 15:10:00,180.87,180.98,180.85,180.98,60361.0,178.6658,178.7745,178.646,178.7745,60361.0
2024-11-15 15:15:00,180.97,181.1,180.92,181.03,82726.0,178.7646,178.893,178.7152,178.8238,82726.0
2024-11-15 15:20:00,181.03,181.11,180.94,180.95,34631.0,178.8238,178.9029,178.7349,178.7448,34631.0
2024-11-15 15:25:00,180.97,180.97,180.78,180.8,44320.0,178.7646,178.7646,178.5769,178.5966,44320.0
2024-11-15 15:30:00,180.8,180.87,180.76,180.85,87496.0,178.5966,178.6658,178.5571,178.646,87496.0
2024-11-15 15:35:00,180.85,180.96,180.84,180.9,57593.0,178.646,178.7547,178.6362,178.6954,57593.0
2024-11-15 15:40:00,180.9,180.93,180.75,180.77,55361.0,178.6954,178.7251,178.5473,178.567,55361.0
2024-11-15 15:45:00,180.78,180.89,180.77,180.81,211368.0,178.5769,178.6855,178.567,178.6065,211368.0
2024-11-15 15:50:00,180.82,181.06,180.81,181.03,142727.0,178.6164,178.8535,178.6065,178.8238,142727.0
2024-11-15 15:55:00,181.03,181.07,180.89,180.94,340739.0,178.8238,178.8634,178.6855,178.7349,340739.0
2024-11-18 09:30:00,181.11,181.11,180.87,181.08,122447.0,178.9029,178.9029,178.6658,178.8732,122447.0
2024-11-18 09:35:00,181.06,181.4,181.06,181.23,123116.0,178.8535,179.1893,178.8535,179.0214,123116.0
2024-11-18 09:40:00,181.22,181.35,181.11,181.28,27685.0,179.0115,179.1399,178.9029,179.0708,27685.0
2024-11-18 09:45:00,181.24,181.32,181.02,181.29,55282.0,179.0313,179.1103,178.814,179.0807,55282.0
2024-11-18 09:50:00,181.25,181.25,181.12,181.16,45139.0,179.0412,179.0412,178.9127,178.9523,45139.0
2024-11-18 09:55:00,181.13,181.2,181.03,181.12,29188.0,178.9226,178.9918,178.8238,178.9127,29188.0
2024-11-18 10:00:00,181.13,181.42,181.03,181.41,39340.0,178.9226,179.2091,178.8238,179.1992,39340.0
2024-11-18 10:05:00,181.44,181.5,181.36,181.47,29613.0,179.2288,179.2881,179.1498,179.2585,29613.0
2024-11-18 10:10:00,181.44,181.45,181.27,181.33,24821.0,179.2288,179.2387,179.0609,179.1202,24821.0
2024-11-18 10:15:00,181.31,181.46,181.31,181.39,29534.0,179.1004,179.2486,179.1004,179.1795,29534.0
2024-11-18 10:20:00,181.38,181.38,181.2,181.29,32080.0,179.1696,179.1696,178.9918,179.0807,32080.0
2024-11-18 10:25:00,181.3,181.38,181.29,181.33,24138.0,179.0906,179.1696,179.0807,179.1202,24138.0
2024-11-18 10:30:00,181.32,181.44,181.27,181.43,63713.0,179.1103,179.2288,179.0609,179.219,63713.0
2024-11-18 10:35:00,181.42,181.48,181.35,181.47,146007.0,179.2091,179.2684,179.1399,179.2585,146007.0
2024-11-18 10:40:00,181.47,181.54,181.42,181.54,38918.0,179.2585,179.3276,179.2091,179.3276,38918.0
2024-11-18 10:45:00,181.5,181.61,181.5,181.58,22006.0,179.2881,179.3968,179.2881,179.3671,22006.0
2024-11-18 10:50:00,181.57,181.58,181.51,181.57,16204.0,179.3573,179.3671,179.298,179.3573,16204.0
2024-11-18 10:55:00,181.58,181.59,181.5,181.58,31739.0,179.3671,179.377,179.2881,179.3671,31739.0
2024-11-18 11:00:00,181.58,181.7,181.55,181.65,55620.0,179.3671,179.4857,179.3375,179.4363,55620.0
2024-11-18 11:05:00,181.65,181.66,181.58,181.63,49672.0,179.4363,179.4462,179.3671,179.4165,49672.0
2024-11-18 11:10:00,181.62,181.63,181.57,181.61,17859.0,179.4067,179.4165,179.3573,179.3968,17859.0
2024-11-18 11:15:00,181.6,181.74,181.6,181.73,20005.0,179.3869,179.5252,179.3869,179.5153,20005.0
2024-11-18 11:20:00,181.74,181.88,181.7,181.86,55897.0,179.5252,179.6635,179.4857,179.6437,55897.0
2024-11-18 11:25:00,181.85,181.92,181.74,181.75,60683.0,179.6339,179.703,179.5252,179.5351,60683.0
2024-11-18 11:30:00,181.75,181.96,181.74,181.96,51765.0,179.5351,179.7425,179.5252,179.7425,51765.0
2024-11-18 11:35:00,181.96,182.06,181.89,182.03,25957.0,179.7425,179.8413,179.6734,179.8117,25957.0
2024-11-18 11:40:00,182.03,182.04,181.96,181.99,21646.0,179.8117,179.8215,179.7425,179.7721,21646.0
2024-11-18 11:45:00,181.99,181.99,181.83,181.83,38934.0,179.7721,179.7721,179.6141,179.6141,38934.0
2024-11-18 11:50:00,181.86,181.86,181.77,181.84,11089.0,179.6437,179.6437,179.5548,179.624,11089.0
2024-11-18 11:55:00,181.85,181.85,181.74,181.79,17713.0,179.6339,179.6339,179.5252,179.5746,17713.0
2024-11-18 12:00:00,181.78,181.83,181.72,181.76,10100.0,179.5647,179.6141,179.5054,179.5449,10100.0
2024-11-18 12:05:00,181.76,181.77,181.66,181.72,17102.0,179.5449,179.5548,179.4462,179.5054,17102.0
2024-11-18 12:10:00,181.72,181.81,181.7,181.78,21779.0,179.5054,179.5943,179.4857,179.5647,21779.0
2024-11-18 12:15:00,181.77,181.79,181.72,181.77,23164.0,179.5548,179.5746,179.5054,179.5548,23164.0
2024-11-18 12:20:00,181.77,181.91,181.77,181.87,33962.0,179.5548,179.6931,179.5548,179.6536,33962.0
2024-11-18 12:25:00,181.87,181.93,181.87,181.88,35877.0,179.6536,179.7129,179.6536,179.6635,35877.0
2024-11-18 12:30:00,181.87,181.89,181.84,181.89,11922.0,179.6536,179.6734,179.624,179.6734,11922.0
2024-11-18 12:35:00,181.9,182.02,181.88,181.99,16671.0,179.6832,179.8018,179.6635,179.7721,16671.0
2024-11-18 12:40:00,181.98,182.03,181.9,181.9,23630.0,179.7623,179.8117,179.6832,179.6832,23630.0
2024-11-18 12:45:00,181.91,181.93,181.86,181.92,8628.0,179.6931,179.7129,179.6437,179.703,8628.0
2024-11-18 12:50:00,181.93,181.98,181.92,181.94,46458.0,179.7129,179.7623,179.703,179.7228,46458.0
2024-11-18 12:55:00,181.95,182.06,181.95,182.03,9284.0,179.7326,179.8413,179.7326,179.8117,9284.0
2024-11-18 13:00:00,182.01,182.03,181.88,181.89,12184.0,179.7919,179.8117,179.6635,179.6734,12184.0
2024-11-18 13:05:00,181.91,181.92,181.81,181.87,22107.0,179.6931,179.703,179.5943,179.6536,22107.0
2024-11-18 13:10:00,181.86,181.87,181.8,181.8,35430.0,179.6437,179.6536,179.5845,179.5845,35430.0
2024-11-18 13:15:00,181.79,181.88,181.77,181.88,27364.0,179.5746,179.6635,179.5548,179.6635,27364.0
2024-11-18 13:20:00,181.88,181.88,181.73,181.77,30004.0,179.6635,179.6635,179.5153,179.5548,30004.0
2024-11-18 13:25:00,181.77,181.79,181.71,181.76,36985.0,179.5548,179.5746,179.4956,179.5449,36985.0
2024-11-18 13:30:00,181.75,181.82,181.71,181.76,35118.0,179.5351,179.6042,179.4956,179.5449,35118.0
2024-11-18 13:35:00,181.77,181.79,181.74,181.75,18909.0,179.5548,179.5746,179.5252,179.5351,18909.0
2024-11-18 13:40:00,181.74,181.75,181.6,181.6,32362.0,179.5252,179.5351,179.3869,179.3869,32362.0
2024-11-18 13:45:00,181.6,181.63,181.53,181.61,59596.0,179.3869,179.4165,179.3178,179.3968,59596.0
2024-11-18 13:50:00,181.61,181.65,181.55,181.59,17606.0,179.3968,179.4363,179.3375,179.377,17606.0
2024-11-18 13:55:00,181.59,181.81,181.59,181.78,31005.0,179.377,179.5943,179.377,179.5647,31005.0
2024-11-18 14:00:00,181.78,181.8,181.74,181.79,23865.0,179.5647,179.5845,179.5252,179.5746,23865.0
2024-11-18 14:05:00,181.78,181.8,181.72,181.75,21661.0,179.5647,179.5845,179.5054,179.5351,21661.0
2024-11-18 14:10:00,181.76,181.77,181.64,181.65,22764.0,179.5449,179.5548,179.4264,179.4363,22764.0
2024-11-18 14:15:00,181.64,181.67,181.56,181.61,27711.0,179.4264,179.456,179.3474,179.3968,27711.0
2024-11-18 14:20:00,181.61,181.62,181.48,181.51,18093.0,179.3968,179.4067,179.2684,179.298,18093.0
2024-11-18 14:25:00,181.49,181.55,181.47,181.49,13640.0,179.2782,179.3375,179.2585,179.2782,13640.0
2024-11-18 14:30:00,181.5,181.5,181.41,181.43,12780.0,179.2881,179.2881,179.1992,179.219,12780.0
2024-11-18 14:35:00,181.42,181.49,181.4,181.48,8109.0,179.2091,179.2782,179.1893,179.2684,8109.0
2024-11-18 14:40:00,181.49,181.6,181.47,181.56,28438.0,179.2782,179.3869,179.2585,179.3474,28438.0
2024-11-18 14:45:00,181.56,181.63,181.55,181.6,11940.0,179.3474,179.4165,179.3375,179.3869,11940.0
2024-11-18 14:50:00,181.61,181.72,181.59,181.7,17384.0,179.3968,179.5054,179.377,179.4857,17384.0
2024-11-18 14:55:00,181.68,181.7,181.63,181.67,12001.0,179.4659,179.4857,179.4165,179.456,12001.0
2024-11-18 15:00:00,181.65,181.69,181.61,181.69,24934.0,179.4363,179.4758,179.3968,179.4758,24934.0
2024-11-18 15:05:00,181.68,181.68,181.62,181.64,18529.0,179.4659,179.4659,179.4067,179.4264,18529.0
2024-11-18 15:10:00,181.64,181.72,181.64,181.66,35495.0,179.4264,179.5054,179.4264,179.4462,35495.0
2024-11-18 15:15:00,181.66,181.69,181.58,181.66,29523.0,179.4462,179.4758,179.3671,179.4462,29523.0
2024-11-18 15:20:00,181.66,181.69,181.65,181.68,24835.0,179.4462,179.4758,179.4363,179.4659,24835.0
2024-11-18 15:25:00,181.68,181.7,181.66,181.68,19588.0,179.4659,179.4857,179.4462,179.4659,19588.0
2024-11-18 15:30:00,181.68,181.68,181.59,181.62,33601.0,179.4659,179.4659,179.377,179.4067,33601.0
2024-11-18 15:35:00,181.62,181.66,181.57,181.62,71232.0,179.4067,179.4462,179.3573,179.4067,71232.0
2024-11-18 15:40:00,181.62,181.65,181.59,181.63,69343.0,179.4067,179.4363,179.377,179.4165,69343.0
2024-11-18 15:45:00,181.63,181.67,181.57,181.66,62552.0,179.4165,179.456,179.3573,179.4462,62552.0
2024-11-18 15:50:00,181.65,181.67,181.57,181.61,116033.0,179.4363,179.456,179.3573,179.3968,116033.0
2024-11-18 15:55:00,181.62,181.7,181.55,181.66,314048.0,179.4067,179.4857,179.3375,179.4462,314048.0
2024-11-19 09:30:00,180.1,180.38,180.01,180.27,216063.0,177.9052,178.1818,177.8163,178.0731,216063.0
2024-11-19 09:35:00,180.25,180.25,179.95,180.13,52457.0,178.0533,178.0533,177.757,177.9348,52457.0
2024-11-19 09:40:00,180.15,180.2,179.97,180.16,125173.0,177.9546,178.004,177.7768,177.9644,125173.0
2024-11-19 09:45:00,180.15,180.26,179.81,179.87,51328.0,177.9546,178.0632,177.6187,177.678,51328.0
2024-11-19 09:50:00,179.87,180.11,179.65,180.07,73269.0,177.678,177.9151,177.4607,177.8755,73269.0
2024-11-19 09:55:00,180.05,180.26,180.04,180.17,29468.0,177.8558,178.0632,177.8459,177.9743,29468.0
2024-11-19 10:00:00,180.16,180.28,180.0,180.16,45022.0,177.9644,178.083,177.8064,177.9644,45022.0
2024-11-19 10:05:00,180.19,180.3,180.16,180.29,24799.0,177.9941,178.1027,177.9644,178.0929,24799.0
2024-11-19 10:10:00,180.31,180.36,180.22,180.29,23490.0,178.1126,178.162,178.0237,178.0929,23490.0
2024-11-19 10:15:00,180.25,180.35,180.13,180.31,16816.0,178.0533,178.1521,177.9348,178.1126,16816.0
2024-11-19 10:20:00,180.27,180.29,180.16,180.21,17074.0,178.0731,178.0929,177.9644,178.0138,17074.0
2024-11-19 10:25:00,180.29,180.52,180.28,180.52,49004.0,178.0929,178.3201,178.083,178.3201,49004.0
2024-11-19 10:30:00,180.53,180.68,180.47,180.65,68406.0,178.3299,178.4781,178.2707,178.4485,68406.0
2024-11-19 10:35:00,180.64,180.84,180.64,180.8,24987.0,178.4386,178.6362,178.4386,178.5966,24987.0
2024-11-19 10:40:00,180.8,180.89,180.71,180.89,33693.0,178.5966,178.6855,178.5077,178.6855,33693.0
2024-11-19 10:45:00,180.88,180.93,180.79,180.93,65214.0,178.6757,178.7251,178.5868,178.7251,65214.0
2024-11-19 10:50:00,180.91,180.95,180.81,180.81,64910.0,178.7053,178.7448,178.6065,178.6065,64910.0
2024-11-19 10:55:00,180.81,180.92,180.78,180.89,39203.0,178.6065,178.7152,178.5769,178.6855,39203.0
2024-11-19 11:00:00,180.88,180.89,180.74,180.84,79176.0,178.6757,178.6855,178.5374,178.6362,79176.0
2024-11-19 11:05:00,180.85,180.94,180.78,180.93,30134.0,178.646,178.7349,178.5769,178.7251,30134.0
2024-11-19 11:10:00,180.93,181.02,180.92,180.92,19623.0,178.7251,178.814,178.7152,178.7152,19623.0
2024-11-19 11:15:00,180.92,181.08,180.92,181.07,62283.0,178.7152,178.8732,178.7152,178.8634,62283.0
2024-11-19 11:20:00,181.06,181.19,181.02,181.18,77833.0,178.8535,178.9819,178.814,178.972,77833.0
2024-11-19 11:25:00,181.2,181.27,181.18,181.25,25077.0,178.9918,179.0609,178.972,179.0412,25077.0
2024-11-19 11:30:00,181.25,181.28,181.19,181.23,26991.0,179.0412,179.0708,178.9819,179.0214,26991.0
2024-11-19 11:35:00,181.22,181.3,181.14,181.19,57935.0,179.0115,179.0906,178.9325,178.9819,57935.0
2024-11-19 11:40:00,181.19,181.24,181.13,181.16,14033.0,178.9819,179.0313,178.9226,178.9523,14033.0
2024-11-19 11:45:00,181.16,181.23,181.15,181.16,23630.0,178.9523,179.0214,178.9424,178.9523,23630.0
2024-11-19 11:50:00,181.15,181.24,181.07,181.18,84721.0,178.9424,179.0313,178.8634,178.972,84721.0
2024-11-19 11:55:00,181.17,181.32,181.17,181.28,9733.0,178.9621,179.1103,178.9621,179.0708,9733.0
2024-11-19 12:00:00,181.27,181.27,181.18,181.19,11854.0,179.0609,179.0609,178.972,178.9819,11854.0
2024-11-19 12:05:00,181.19,181.24,181.16,181.23,7946.0,178.9819,179.0313,178.9523,179.0214,7946.0
2024-11-19 12:10:00,181.25,181.26,181.17,181.2,33304.0,179.0412,179.051,178.9621,178.9918,33304.0
2024-11-19 12:15:00,181.19,181.25,181.16,181.2,31526.0,178.9819,179.0412,178.9523,178.9918,31526.0
2024-11-19 12:20:00,181.19,181.25,181.07,181.12,34977.0,178.9819,179.0412,178.8634,178.9127,34977.0
2024-11-19 12:25:00,181.13,181.26,181.12,181.25,185229.0,178.9226,179.051,178.9127,179.0412,185229.0
2024-11-19 12:30:00,181.24,181.38,181.21,181.37,76055.0,179.0313,179.1696,179.0016,179.1597,76055.0
2024-11-19 12:35:00,181.34,181.34,181.26,181.31,37311.0,179.1301,179.1301,179.051,179.1004,37311.0
2024-11-19 12:40:00,181.31,181.36,181.25,181.26,87762.0,179.1004,179.1498,179.0412,179.051,87762.0
2024-11-19 12:45:00,181.26,181.3,181.17,181.17,69995.0,179.051,179.0906,178.9621,178.9621,69995.0
2024-11-19 12:50:00,181.17,181.24,181.14,181.23,45089.0,178.9621,179.0313,178.9325,179.0214,45089.0
2024-11-19 12:55:00,181.22,181.24,181.18,181.21,70360.0,179.0115,179.0313,178.972,179.0016,70360.0
2024-11-19 13:00:00,181.21,181.21,181.11,181.12,34996.0,179.0016,179.0016,178.9029,178.9127,34996.0
2024-11-19 13:05:00,181.12,181.17,181.07,181.15,67021.0,178.9127,178.9621,178.8634,178.9424,67021.0
2024-11-19 13:10:00,181.15,181.21,181.14,181.19,56547.0,178.9424,179.0016,178.9325,178.9819,56547.0
2024-11-19 13:15:00,181.18,181.21,181.1,181.13,47881.0,178.972,179.0016,178.893,178.9226,47881.0
2024-11-19 13:20:00,181.12,181.14,181.05,181.06,48533.0,178.9127,178.9325,178.8436,178.8535,48533.0
2024-11-19 13:25:00,181.05,181.12,181.04,181.11,51554.0,178.8436,178.9127,178.8337,178.9029,51554.0
2024-11-19 13:30:00,181.11,181.11,181.05,181.09,37303.0,178.9029,178.9029,178.8436,178.8831,37303.0
2024-11-19 13:35:00,181.08,181.2,181.05,181.2,69425.0,178.8732,178.9918,178.8436,178.9918,69425.0
2024-11-19 13:40:00,181.19,181.22,181.14,181.21,32618.0,178.9819,179.0115,178.9325,179.0016,32618.0
2024-11-19 13:45:00,181.23,181.44,181.23,181.41,62001.0,179.0214,179.2288,179.0214,179.1992,62001.0
2024-11-19 13:50:00,181.41,181.53,181.39,181.48,54358.0,179.1992,179.3178,179.1795,179.2684,54358.0
2024-11-19 13:55:00,181.48,181.57,181.43,181.53,60101.0,179.2684,179.3573,179.219,179.3178,60101.0
2024-11-19 14:00:00,181.53,181.54,181.38,181.41,46947.0,179.3178,179.3276,179.1696,179.1992,46947.0
2024-11-19 14:05:00,181.4,181.49,181.36,181.48,49747.0,179.1893,179.2782,179.1498,179.2684,49747.0
2024-11-19 14:10:00,181.48,181.53,181.46,181.52,41297.0,179.2684,179.3178,179.2486,179.3079,41297.0
2024-11-19 14:15:00,181.52,181.56,181.39,181.41,60744.0,179.3079,179.3474,179.1795,179.1992,60744.0
2024-11-19 14:20:00,181.41,181.51,181.41,181.45,57153.0,179.1992,179.298,179.1992,179.2387,57153.0
2024-11-19 14:25:00,181.44,181.44,181.32,181.33,47666.0,179.2288,179.2288,179.1103,179.1202,47666.0
2024-11-19 14:30:00,181.32,181.36,181.09,181.15,108749.0,179.1103,179.1498,178.8831,178.9424,108749.0
2024-11-19 14:35:00,181.13,181.14,181.02,181.09,107137.0,178.9226,178.9325,178.814,178.8831,107137.0
2024-11-19 14:40:00,181.09,181.1,181.01,181.06,97633.0,178.8831,178.893,178.8041,178.8535,97633.0
2024-11-19 14:45:00,181.06,181.07,180.98,181.0,122423.0,178.8535,178.8634,178.7745,178.7942,122423.0
2024-11-19 14:50:00,181.0,181.11,181.0,181.09,108484.0,178.7942,178.9029,178.7942,178.8831,108484.0
2024-11-19 14:55:00,181.09,181.15,181.05,181.06,82521.0,178.8831,178.9424,178.8436,178.8535,82521.0
2024-11-19 15:00:00,181.06,181.09,180.99,181.0,54425.0,178.8535,178.8831,178.7843,178.7942,54425.0
2024-11-19 15:05:00,181.0,181.08,180.99,181.08,56770.0,178.7942,178.8732,178.7843,178.8732,56770.0
2024-11-19 15:10:00,181.07,181.12,181.07,181.11,99033.0,178.8634,178.9127,178.8634,178.9029,99033.0
2024-11-19 15:15:00,181.1,181.18,181.04,181.17,58031.0,178.893,178.972,178.8337,178.9621,58031.0
2024-11-19 15:20:00,181.17,181.2,181.12,181.12,70222.0,178.9621,178.9918,178.9127,178.9127,70222.0
2024-11-19 15:25:00,181.12,181.16,181.11,181.16,100239.0,178.9127,178.9523,178.9029,178.9523,100239.0
2024-11-19 15:30:00,181.16,181.17,181.06,181.12,105229.0,178.9523,178.9621,178.8535,178.9127,105229.0
2024-11-19 15:35:00,181.12,181.19,181.11,181.13,67230.0,178.9127,178.9819,178.9029,178.9226,67230.0
2024-11-19 15:40:00,181.12,181.2,181.11,181.14,138800.0,178.9127,178.9918,178.9029,178.9325,138800.0
2024-11-19 15:45:00,181.14,181.26,181.12,181.24,52471.0,178.9325,179.051,178.9127,179.0313,52471.0
2024-11-19 15:50:00,181.24,181.29,181.12,181.14,92066.0,179.0313,179.0807,178.9127,178.9325,92066.0
2024-11-19 15:55:00,181.14,181.23,181.11,181.16,210986.0,178.9325,179.0214,178.9029,178.9523,210986.0
2024-11-20 09:30:00,181.29,181.45,181.17,181.34,96418.0,179.0807,179.2387,178.9621,179.1301,96418.0
2024-11-20 09:35:00,181.31,181.31,180.71,180.76,63330.0,179.1004,179.1004,178.5077,178.5571,63330.0
2024-11-20 09:40:00,180.75,181.01,180.74,180.92,238779.0,178.5473,178.8041,178.5374,178.7152,238779.0
2024-11-20 09:45:00,180.85,181.13,180.8,180.97,61182.0,178.646,178.9226,178.5966,178.7646,61182.0
2024-11-20 09:50:00,180.96,181.08,180.86,180.88,40692.0,178.7547,178.8732,178.6559,178.6757,40692.0
2024-11-20 09:55:00,180.88,181.07,180.84,180.92,81191.0,178.6757,178.8634,178.6362,178.7152,81191.0
2024-11-20 10:00:00,180.94,181.1,180.87,180.96,54492.0,178.7349,178.893,178.6658,178.7547,54492.0
2024-11-20 10:05:00,180.93,180.93,180.49,180.53,126423.0,178.7251,178.7251,178.2904,178.3299,126423.0
2024-11-20 10:10:00,180.54,180.65,180.4,180.53,59470.0,178.3398,178.4485,178.2015,178.3299,59470.0
2024-11-20 10:15:00,180.54,180.6,180.38,180.57,49378.0,178.3398,178.3991,178.1818,178.3694,49378.0
2024-11-20 10:20:00,180.54,180.74,180.34,180.7,96530.0,178.3398,178.5374,178.1423,178.4979,96530.0
2024-11-20 10:25:00,180.69,180.76,180.63,180.64,21957.0,178.488,178.5571,178.4287,178.4386,21957.0
2024-11-20 10:30:00,180.71,180.89,180.65,180.87,63733.0,178.5077,178.6855,178.4485,178.6658,63733.0
2024-11-20 10:35:00,180.83,180.97,180.78,180.96,14377.0,178.6263,178.7646,178.5769,178.7547,14377.0
2024-11-20 10:40:00,180.98,181.0,180.81,180.85,58983.0,178.7745,178.7942,178.6065,178.646,58983.0
2024-11-20 10:45:00,180.84,180.9,180.79,180.83,60013.0,178.6362,178.6954,178.5868,178.6263,60013.0
2024-11-20 10:50:00,180.85,180.85,180.74,180.78,25638.0,178.646,178.646,178.5374,178.5769,25638.0
2024-11-20 10:55:00,180.78,180.89,180.78,180.85,21355.0,178.5769,178.6855,178.5769,178.646,21355.0
2024-11-20 11:00:00,180.84,180.84,180.59,180.65,37317.0,178.6362,178.6362,178.3892,178.4485,37317.0
2024-11-20 11:05:00,180.66,180.68,180.51,180.61,15786.0,178.4584,178.4781,178.3102,178.409,15786.0
2024-11-20 11:10:00,180.59,180.65,180.42,180.6,34567.0,178.3892,178.4485,178.2213,178.3991,34567.0
2024-11-20 11:15:00,180.62,180.69,180.55,180.67,24296.0,178.4188,178.488,178.3497,178.4682,24296.0
2024-11-20 11:20:00,180.68,180.73,180.61,180.61,14783.0,178.4781,178.5275,178.409,178.409,14783.0
2024-11-20 11:25:00,180.6,180.61,180.46,180.47,49708.0,178.3991,178.409,178.2608,178.2707,49708.0
2024-11-20 11:30:00,180.47,180.5,180.39,180.47,26202.0,178.2707,178.3003,178.1916,178.2707,26202.0
2024-11-20 11:35:00,180.46,180.63,180.43,180.57,24301.0,178.2608,178.4287,178.2312,178.3694,24301.0
2024-11-20 11:40:00,180.56,180.74,180.54,180.74,22307.0,178.3596,178.5374,178.3398,178.5374,22307.0
2024-11-20 11:45:00,180.74,180.88,180.72,180.88,22592.0,178.5374,178.6757,178.5176,178.6757,22592.0
2024-11-20 11:50:00,180.88,181.05,180.87,181.04,12061.0,178.6757,178.8436,178.6658,178.8337,12061.0
2024-11-20 11:55:00,181.01,181.07,180.95,180.98,15238.0,178.8041,178.8634,178.7448,178.7745,15238.0
2024-11-20 12:00:00,181.01,181.04,180.83,180.9,29216.0,178.8041,178.8337,178.6263,178.6954,29216.0
2024-11-20 12:05:00,180.89,180.94,180.81,180.88,27982.0,178.6855,178.7349,178.6065,178.6757,27982.0
2024-11-20 12:10:00,180.88,180.88,180.71,180.75,41141.0,178.6757,178.6757,178.5077,178.5473,41141.0
2024-11-20 12:15:00,180.75,180.82,180.72,180.74,8198.0,178.5473,178.6164,178.5176,178.5374,8198.0
2024-11-20 12:20:00,180.72,180.74,180.61,180.67,25329.0,178.5176,178.5374,178.409,178.4682,25329.0
2024-11-20 12:25:00,180.67,180.85,180.66,180.83,10577.0,178.4682,178.646,178.4584,178.6263,10577.0
2024-11-20 12:30:00,180.81,180.95,180.8,180.93,10001.0,178.6065,178.7448,178.5966,178.7251,10001.0
2024-11-20 12:35:00,180.94,181.05,180.92,181.03,7607.0,178.7349,178.8436,178.7152,178.8238,7607.0
2024-11-20 12:40:00,181.05,181.09,181.04,181.06,46431.0,178.8436,178.8831,178.8337,178.8535,46431.0
2024-11-20 12:45:00,181.06,181.19,181.05,181.19,9709.0,178.8535,178.9819,178.8436,178.9819,9709.0
2024-11-20 12:50:00,181.19,181.2,180.98,180.99,39752.0,178.9819,178.9918,178.7745,178.7843,39752.0
2024-11-20 12:55:00,180.94,181.02,180.88,180.92,10479.0,178.7349,178.814,178.6757,178.7152,10479.0
2024-11-20 13:00:00,180.91,181.0,180.89,180.96,56263.0,178.7053,178.7942,178.6855,178.7547,56263.0
2024-11-20 13:05:00,180.97,180.98,180.9,180.9,43423.0,178.7646,178.7745,178.6954,178.6954,43423.0
2024-11-20 13:10:00,180.9,180.97,180.87,180.91,29802.0,178.6954,178.7646,178.6658,178.7053,29802.0
2024-11-20 13:15:00,180.91,181.0,180.81,180.81,13106.0,178.7053,178.7942,178.6065,178.6065,13106.0
2024-11-20 13:20:00,180.81,180.95,180.74,180.95,26710.0,178.6065,178.7448,178.5374,178.7448,26710.0
2024-11-20 13:25:00,180.95,181.02,180.91,180.97,34971.0,178.7448,178.814,178.7053,178.7646,34971.0
2024-11-20 13:30:00,180.93,180.96,180.79,180.8,8564.0,178.7251,178.7547,178.5868,178.5966,8564.0
2024-11-20 13:35:00,180.79,180.88,180.72,180.76,31503.0,178.5868,178.6757,178.5176,178.5571,31503.0
2024-11-20 13:40:00,180.72,180.78,180.68,180.73,21642.0,178.5176,178.5769,178.4781,178.5275,21642.0
2024-11-20 13:45:00,180.71,180.73,180.64,180.71,10167.0,178.5077,178.5275,178.4386,178.5077,10167.0
2024-11-20 13:50:00,180.72,180.77,180.71,180.75,11243.0,178.5176,178.567,178.5077,178.5473,11243.0
2024-11-20 13:55:00,180.75,180.78,180.72,180.76,33326.0,178.5473,178.5769,178.5176,178.5571,33326.0
2024-11-20 14:00:00,180.76,180.81,180.74,180.75,74038.0,178.5571,178.6065,178.5374,178.5473,74038.0
2024-11-20 14:05:00,180.75,180.78,180.72,180.74,78326.0,178.5473,178.5769,178.5176,178.5374,78326.0
2024-11-20 14:10:00,180.73,180.77,180.71,180.74,119965.0,178.5275,178.567,178.5077,178.5374,119965.0
2024-11-20 14:15:00,180.74,180.82,180.73,180.81,48283.0,178.5374,178.6164,178.5275,178.6065,48283.0
2024-11-20 14:20:00,180.8,180.84,180.77,180.79,78660.0,178.5966,178.6362,178.567,178.5868,78660.0
2024-11-20 14:25:00,180.81,180.92,180.8,180.9,28102.0,178.6065,178.7152,178.5966,178.6954,28102.0
2024-11-20 14:30:00,180.9,180.99,180.88,180.99,35964.0,178.6954,178.7843,178.6757,178.7843,35964.0
2024-11-20 14:35:00,180.98,181.06,180.96,181.03,49913.0,178.7745,178.8535,178.7547,178.8238,49913.0
2024-11-20 14:40:00,181.03,181.16,181.02,181.14,17430.0,178.8238,178.9523,178.814,178.9325,17430.0
2024-11-20 14:45:00,181.14,181.2,181.13,181.17,25435.0,178.9325,178.9918,178.9226,178.9621,25435.0
2024-11-20 14:50:00,181.16,181.2,181.13,181.15,23603.0,178.9523,178.9918,178.9226,178.9424,23603.0
2024-11-20 14:55:00,181.16,181.17,181.08,181.11,12812.0,178.9523,178.9621,178.8732,178.9029,12812.0
2024-11-20 15:00:00,181.1,181.1,181.01,181.05,26624.0,178.893,178.893,178.8041,178.8436,26624.0
2024-11-20 15:05:00,181.06,181.12,181.05,181.1,19830.0,178.8535,178.9127,178.8436,178.893,19830.0
2024-11-20 15:10:00,181.1,181.19,181.07,181.16,17112.0,178.893,178.9819,178.8634,178.9523,17112.0
2024-11-20 15:15:00,181.16,181.29,181.14,181.24,46475.0,178.9523,179.0807,178.9325,179.0313,46475.0
2024-11-20 15:20:00,181.24,181.3,181.21,181.28,37153.0,179.0313,179.0906,179.0016,179.0708,37153.0
2024-11-20 15:25:00,181.28,181.36,181.28,181.34,41529.0,179.0708,179.1498,179.0708,179.1301,41529.0
2024-11-20 15:30:00,181.34,181.63,181.34,181.62,62263.0,179.1301,179.4165,179.1301,179.4067,62263.0
2024-11-20 15:35:00,181.62,181.7,181.52,181.63,79216.0,179.4067,179.4857,179.3079,179.4165,79216.0
2024-11-20 15:40:00,181.63,181.7,181.48,181.56,40755.0,179.4165,179.4857,179.2684,179.3474,40755.0
2024-11-20 15:45:00,181.57,181.76,181.56,181.75,113796.0,179.3573,179.5449,179.3474,179.5351,113796.0
2024-11-20 15:50:00,181.74,181.87,181.65,181.78,176814.0,179.5252,179.6536,179.4363,179.5647,176814.0
2024-11-20 15:55:00,181.78,181.8,181.66,181.77,339290.0,179.5647,179.5845,179.4462,179.5548,339290.0
2024-11-21 09:30:00,182.55,182.55,182.1,182.17,312026.0,180.3253,180.3253,179.8808,179.95,312026.0
2024-11-21 09:35:00,182.17,182.17,181.74,181.98,91443.0,179.95,179.95,179.5252,179.7623,91443.0
2024-11-21 09:40:00,182.0,182.18,181.82,182.18,56144.0,179.782,179.9598,179.6042,179.9598,56144.0
2024-11-21 09:45:00,182.18,182.53,182.15,182.53,83779.0,179.9598,180.3056,179.9302,180.3056,83779.0
2024-11-21 09:50:00,182.52,182.69,182.39,182.45,80291.0,180.2957,180.4636,180.1673,180.2265,80291.0
2024-11-21 09:55:00,182.47,182.59,182.36,182.48,27867.0,180.2463,180.3648,180.1376,180.2562,27867.0
2024-11-21 10:00:00,182.5,182.63,182.39,182.57,168884.0,180.2759,180.4043,180.1673,180.3451,168884.0
2024-11-21 10:05:00,182.58,182.7,182.45,182.67,49499.0,180.355,180.4735,180.2265,180.4439,49499.0
2024-11-21 10:10:00,182.68,183.05,182.65,183.04,40928.0,180.4537,180.8192,180.4241,180.8093,40928.0
2024-11-21 10:15:00,183.05,183.07,182.9,182.99,128903.0,180.8192,180.839,180.6711,180.76,128903.0
2024-11-21 10:20:00,182.98,183.13,182.76,182.86,76857.0,180.7501,180.8983,180.5328,180.6315,76857.0
2024-11-21 10:25:00,182.9,182.94,182.61,182.66,67103.0,180.6711,180.7106,180.3846,180.434,67103.0
2024-11-21 10:30:00,182.64,182.83,182.57,182.73,25348.0,180.4142,180.6019,180.3451,180.5031,25348.0
2024-11-21 10:35:00,182.71,182.96,182.7,182.83,45643.0,180.4834,180.7303,180.4735,180.6019,45643.0
2024-11-21 10:40:00,182.85,183.13,182.79,183.0,63197.0,180.6217,180.8983,180.5624,180.7698,63197.0
2024-11-21 10:45:00,183.01,183.39,182.97,183.38,49024.0,180.7797,181.1551,180.7402,181.1452,49024.0
2024-11-21 10:50:00,183.39,183.48,183.28,183.44,32063.0,181.1551,181.244,181.0464,181.2045,32063.0
2024-11-21 10:55:00,183.5,183.74,183.49,183.63,111389.0,181.2637,181.5008,181.2539,181.3922,111389.0
2024-11-21 11:00:00,183.64,183.69,183.54,183.67,65391.0,181.402,181.4514,181.3033,181.4317,65391.0
2024-11-21 11:05:00,183.66,183.71,183.53,183.57,63524.0,181.4218,181.4712,181.2934,181.3329,63524.0
2024-11-21 11:10:00,183.56,183.75,183.51,183.74,30391.0,181.323,181.5107,181.2736,181.5008,30391.0
2024-11-21 11:15:00,183.73,183.8,183.68,183.71,38119.0,181.4909,181.5601,181.4415,181.4712,38119.0
2024-11-21 11:20:00,183.71,183.87,183.66,183.86,62817.0,181.4712,181.6292,181.4218,181.6194,62817.0
2024-11-21 11:25:00,183.86,183.88,183.75,183.84,57245.0,181.6194,181.6391,181.5107,181.5996,57245.0
2024-11-21 11:30:00,183.85,184.0,183.8,183.98,36481.0,181.6095,181.7576,181.5601,181.7379,36481.0
2024-11-21 11:35:00,183.97,183.97,183.74,183.83,41128.0,181.728,181.728,181.5008,181.5897,41128.0
2024-11-21 11:40:00,183.82,183.93,183.81,183.9,34943.0,181.5798,181.6885,181.57,181.6589,34943.0
2024-11-21 11:45:00,183.89,183.89,183.66,183.73,25732.0,181.649,181.649,181.4218,181.4909,25732.0
2024-11-21 11:50:00,183.75,183.84,183.71,183.82,18501.0,181.5107,181.5996,181.4712,181.5798,18501.0
2024-11-21 11:55:00,183.82,183.93,183.8,183.88,26291.0,181.5798,181.6885,181.5601,181.6391,26291.0
2024-11-21 12:00:00,183.88,183.89,183.69,183.7,55262.0,181.6391,181.649,181.4514,181.4613,55262.0
2024-11-21 12:05:00,183.7,183.79,183.7,183.77,32694.0,181.4613,181.5502,181.4613,181.5305,32694.0
2024-11-21 12:10:00,183.77,183.81,183.67,183.73,59075.0,181.5305,181.57,181.4317,181.4909,59075.0
2024-11-21 12:15:00,183.75,183.8,183.71,183.79,63157.0,181.5107,181.5601,181.4712,181.5502,63157.0
2024-11-21 12:20:00,183.79,183.89,183.75,183.87,28278.0,181.5502,181.649,181.5107,181.6292,28278.0
2024-11-21 12:25:00,183.87,184.1,183.86,184.04,29518.0,181.6292,181.8564,181.6194,181.7972,29518.0
2024-11-21 12:30:00,184.04,184.06,183.98,184.01,59639.0,181.7972,181.8169,181.7379,181.7675,59639.0
2024-11-21 12:35:00,184.02,184.06,183.95,184.01,127861.0,181.7774,181.8169,181.7083,181.7675,127861.0
2024-11-21 12:40:00,184.0,184.1,183.97,184.06,186399.0,181.7576,181.8564,181.728,181.8169,186399.0
2024-11-21 12:45:00,184.08,184.2,184.07,184.15,75883.0,181.8367,181.9552,181.8268,181.9058,75883.0
2024-11-21 12:50:00,184.15,184.28,184.11,184.23,38565.0,181.9058,182.0342,181.8663,181.9848,38565.0
2024-11-21 12:55:00,184.23,184.23,184.11,184.17,27650.0,181.9848,181.9848,181.8663,181.9256,27650.0
2024-11-21 13:00:00,184.16,184.2,184.15,184.2,78385.0,181.9157,181.9552,181.9058,181.9552,78385.0
2024-11-21 13:05:00,184.2,184.32,184.19,184.3,56672.0,181.9552,182.0737,181.9453,182.054,56672.0
2024-11-21 13:10:00,184.29,184.39,184.28,184.29,40224.0,182.0441,182.1429,182.0342,182.0441,40224.0
2024-11-21 13:15:00,184.28,184.29,184.19,184.25,17690.0,182.0342,182.0441,181.9453,182.0046,17690.0
2024-11-21 13:20:00,184.24,184.3,184.2,184.3,20029.0,181.9947,182.054,181.9552,182.054,20029.0
2024-11-21 13:25:00,184.3,184.34,184.24,184.33,24739.0,182.054,182.0935,181.9947,182.0836,24739.0
2024-11-21 13:30:00,184.33,184.36,184.26,184.28,32573.0,182.0836,182.1133,182.0145,182.0342,32573.0
2024-11-21 13:35:00,184.27,184.3,184.2,184.22,25146.0,182.0244,182.054,181.9552,181.975,25146.0
2024-11-21 13:40:00,184.23,184.24,184.17,184.19,20670.0,181.9848,181.9947,181.9256,181.9453,20670.0
2024-11-21 13:45:00,184.2,184.23,184.12,184.14,15611.0,181.9552,181.9848,181.8762,181.8959,15611.0
2024-11-21 13:50:00,184.13,184.21,184.12,184.2,42420.0,181.8861,181.9651,181.8762,181.9552,42420.0
2024-11-21 13:55:00,184.2,184.26,184.18,184.24,31106.0,181.9552,182.0145,181.9355,181.9947,31106.0
2024-11-21 14:00:00,184.24,184.32,184.22,184.31,9241.0,181.9947,182.0737,181.975,182.0639,9241.0
2024-11-21 14:05:00,184.31,184.31,184.2,184.23,12195.0,182.0639,182.0639,181.9552,181.9848,12195.0
2024-11-21 14:10:00,184.18,184.29,184.17,184.29,25416.0,181.9355,182.0441,181.9256,182.0441,25416.0
2024-11-21 14:15:00,184.28,184.31,184.21,184.22,81074.0,182.0342,182.0639,181.9651,181.975,81074.0
2024-11-21 14:20:00,184.21,184.35,184.19,184.33,21742.0,181.9651,182.1034,181.9453,182.0836,21742.0
2024-11-21 14:25:00,184.33,184.41,184.32,184.4,14905.0,182.0836,182.1627,182.0737,182.1528,14905.0
2024-11-21 14:30:00,184.4,184.4,184.24,184.25,40949.0,182.1528,182.1528,181.9947,182.0046,40949.0
2024-11-21 14:35:00,184.25,184.29,184.22,184.29,17229.0,182.0046,182.0441,181.975,182.0441,17229.0
2024-11-21 14:40:00,184.29,184.31,184.19,184.22,10510.0,182.0441,182.0639,181.9453,181.975,10510.0
2024-11-21 14:45:00,184.21,184.26,184.19,184.24,19617.0,181.9651,182.0145,181.9453,181.9947,19617.0
2024-11-21 14:50:00,184.24,184.24,184.13,184.22,43640.0,181.9947,181.9947,181.8861,181.975,43640.0
2024-11-21 14:55:00,184.22,184.28,184.22,184.28,20340.0,181.975,182.0342,181.975,182.0342,20340.0
2024-11-21 15:00:00,184.28,184.3,184.23,184.29,21891.0,182.0342,182.054,181.9848,182.0441,21891.0
2024-11-21 15:05:00,184.28,184.37,184.28,184.36,20925.0,182.0342,182.1231,182.0342,182.1133,20925.0
2024-11-21 15:10:00,184.35,184.37,184.28,184.29,27585.0,182.1034,182.1231,182.0342,182.0441,27585.0
2024-11-21 15:15:00,184.28,184.31,184.24,184.28,25921.0,182.0342,182.0639,181.9947,182.0342,25921.0
2024-11-21 15:20:00,184.28,184.36,184.26,184.34,64004.0,182.0342,182.1133,182.0145,182.0935,64004.0
2024-11-21 15:25:00,184.33,184.4,184.33,184.34,42110.0,182.0836,182.1528,182.0836,182.0935,42110.0
2024-11-21 15:30:00,184.35,184.38,184.26,184.31,34823.0,182.1034,182.133,182.0145,182.0639,34823.0
2024-11-21 15:35:00,184.3,184.3,184.12,184.22,148555.0,182.054,182.054,181.8762,181.975,148555.0
2024-11-21 15:40:00,184.22,184.26,184.14,184.24,50203.0,181.975,182.0145,181.8959,181.9947,50203.0
2024-11-21 15:45:00,184.24,184.29,184.2,184.22,134904.0,181.9947,182.0441,181.9552,181.975,134904.0
2024-11-21 15:50:00,184.24,184.26,184.17,184.21,257398.0,181.9947,182.0145,181.9256,181.9651,257398.0
2024-11-21 15:55:00,184.22,184.24,184.05,184.1,446926.0,181.975,181.9947,181.807,181.8564,446926.0
2024-11-22 09:30:00,184.52,184.76,184.49,184.74,243013.0,182.2713,182.5084,182.2417,182.4886,243013.0
2024-11-22 09:35:00,184.73,184.91,184.6,184.91,329249.0,182.4788,182.6566,182.3503,182.6566,329249.0
2024-11-22 09:40:00,184.9,185.3,184.9,185.23,66700.0,182.6467,183.0418,182.6467,182.9727,66700.0
2024-11-22 09:45:00,185.26,185.47,185.08,185.42,174346.0,183.0023,183.2097,182.8245,183.1603,174346.0
2024-11-22 09:50:00,185.43,185.44,185.17,185.33,154018.0,183.1702,183.1801,182.9134,183.0714,154018.0
2024-11-22 09:55:00,185.33,185.42,185.24,185.35,49576.0,183.0714,183.1603,182.9825,183.0912,49576.0
2024-11-22 10:00:00,185.34,185.4,185.05,185.1,76490.0,183.0813,183.1406,182.7949,182.8442,76490.0
2024-11-22 10:05:00,185.09,185.25,185.06,185.08,114007.0,182.8344,182.9924,182.8047,182.8245,114007.0
2024-11-22 10:10:00,185.07,185.24,184.92,185.13,79853.0,182.8146,182.9825,182.6664,182.8739,79853.0
2024-11-22 10:15:00,185.15,185.25,185.1,185.19,46518.0,182.8936,182.9924,182.8442,182.9331,46518.0
2024-11-22 10:20:00,185.18,185.23,185.0,185.12,28591.0,182.9233,182.9727,182.7455,182.864,28591.0
2024-11-22 10:25:00,185.1,185.14,184.85,184.96,174056.0,182.8442,182.8838,182.5973,182.7059,174056.0
2024-11-22 10:30:00,184.97,185.2,184.97,185.12,56585.0,182.7158,182.943,182.7158,182.864,56585.0
2024-11-22 10:35:00,185.11,185.28,185.08,185.26,28308.0,182.8541,183.0221,182.8245,183.0023,28308.0
2024-11-22 10:40:00,185.29,185.29,185.18,185.28,24263.0,183.0319,183.0319,182.9233,183.0221,24263.0
2024-11-22 10:45:00,185.31,185.35,185.16,185.17,25877.0,183.0517,183.0912,182.9035,182.9134,25877.0
2024-11-22 10:50:00,185.18,185.37,185.18,185.29,42306.0,182.9233,183.111,182.9233,183.0319,42306.0
2024-11-22 10:55:00,185.29,185.47,185.27,185.47,23134.0,183.0319,183.2097,183.0122,183.2097,23134.0
2024-11-22 11:00:00,185.49,185.49,185.29,185.33,39342.0,183.2295,183.2295,183.0319,183.0714,39342.0
2024-11-22 11:05:00,185.33,185.39,185.27,185.28,38260.0,183.0714,183.1307,183.0122,183.0221,38260.0
2024-11-22 11:10:00,185.28,185.36,185.23,185.3,39066.0,183.0221,183.1011,182.9727,183.0418,39066.0
2024-11-22 11:15:00,185.3,185.31,185.11,185.14,98123.0,183.0418,183.0517,182.8541,182.8838,98123.0
2024-11-22 11:20:00,185.14,185.35,185.07,185.32,90149.0,182.8838,183.0912,182.8146,183.0616,90149.0
2024-11-22 11:25:00,185.33,185.35,185.19,185.32,89111.0,183.0714,183.0912,182.9331,183.0616,89111.0
2024-11-22 11:30:00,185.32,185.34,185.16,185.25,78423.0,183.0616,183.0813,182.9035,182.9924,78423.0
2024-11-22 11:35:00,185.27,185.35,185.21,185.31,68038.0,183.0122,183.0912,182.9529,183.0517,68038.0
2024-11-22 11:40:00,185.32,185.32,185.22,185.25,106918.0,183.0616,183.0616,182.9628,182.9924,106918.0
2024-11-22 11:45:00,185.24,185.41,185.21,185.38,77585.0,182.9825,183.1505,182.9529,183.1208,77585.0
2024-11-22 11:50:00,185.38,185.45,185.33,185.45,88055.0,183.1208,183.19,183.0714,183.19,88055.0
2024-11-22 11:55:00,185.45,185.5,185.43,185.48,66267.0,183.19,183.2394,183.1702,183.2196,66267.0
2024-11-22 12:00:00,185.49,185.58,185.42,185.58,43723.0,183.2295,183.3184,183.1603,183.3184,43723.0
2024-11-22 12:05:00,185.58,185.65,185.58,185.62,52581.0,183.3184,183.3875,183.3184,183.3579,52581.0
2024-11-22 12:10:00,185.61,185.73,185.61,185.71,115797.0,183.348,183.4666,183.348,183.4468,115797.0
2024-11-22 12:15:00,185.71,185.72,185.65,185.67,61813.0,183.4468,183.4567,183.3875,183.4073,61813.0
2024-11-22 12:20:00,185.67,185.78,185.66,185.71,38650.0,183.4073,183.516,183.3974,183.4468,38650.0
2024-11-22 12:25:00,185.72,185.79,185.68,185.69,29113.0,183.4567,183.5258,183.4172,183.4271,29113.0
2024-11-22 12:30:00,185.68,185.68,185.48,185.52,42828.0,183.4172,183.4172,183.2196,183.2591,42828.0
2024-11-22 12:35:00,185.53,185.54,185.41,185.43,84524.0,183.269,183.2789,183.1505,183.1702,84524.0
2024-11-22 12:40:00,185.42,185.58,185.41,185.56,143082.0,183.1603,183.3184,183.1505,183.2986,143082.0
2024-11-22 12:45:00,185.56,185.64,185.54,185.61,42996.0,183.2986,183.3777,183.2789,183.348,42996.0
2024-11-22 12:50:00,185.61,185.67,185.58,185.62,76356.0,183.348,183.4073,183.3184,183.3579,76356.0
2024-11-22 12:55:00,185.62,185.66,185.59,185.64,50342.0,183.3579,183.3974,183.3283,183.3777,50342.0
2024-11-22 13:00:00,185.63,185.66,185.6,185.66,50320.0,183.3678,183.3974,183.3382,183.3974,50320.0
2024-11-22 13:05:00,185.68,185.68,185.59,185.62,24595.0,183.4172,183.4172,183.3283,183.3579,24595.0
2024-11-22 13:10:00,185.64,185.71,185.63,185.7,15863.0,183.3777,183.4468,183.3678,183.4369,15863.0
2024-11-22 13:15:00,185.71,185.75,185.68,185.68,11608.0,183.4468,183.4863,183.4172,183.4172,11608.0
2024-11-22 13:20:00,185.67,185.73,185.6,185.71,19051.0,183.4073,183.4666,183.3382,183.4468,19051.0
2024-11-22 13:25:00,185.72,185.73,185.59,185.59,17587.0,183.4567,183.4666,183.3283,183.3283,17587.0
2024-11-22 13:30:00,185.6,185.71,185.59,185.66,71145.0,183.3382,183.4468,183.3283,183.3974,71145.0
2024-11-22 13:35:00,185.66,185.66,185.57,185.58,14137.0,183.3974,183.3974,183.3085,183.3184,14137.0
2024-11-22 13:40:00,185.57,185.58,185.5,185.55,11070.0,183.3085,183.3184,183.2394,183.2888,11070.0
2024-11-22 13:45:00,185.55,185.63,185.53,185.58,12329.0,183.2888,183.3678,183.269,183.3184,12329.0
2024-11-22 13:50:00,185.56,185.56,185.45,185.54,22950.0,183.2986,183.2986,183.19,183.2789,22950.0
2024-11-22 13:55:00,185.54,185.66,185.54,185.6,22231.0,183.2789,183.3974,183.2789,183.3382,22231.0
2024-11-22 14:00:00,185.62,185.63,185.58,185.62,15568.0,183.3579,183.3678,183.3184,183.3579,15568.0
2024-11-22 14:05:00,185.61,185.63,185.53,185.57,26146.0,183.348,183.3678,183.269,183.3085,26146.0
2024-11-22 14:10:00,185.56,185.56,185.45,185.48,18358.0,183.2986,183.2986,183.19,183.2196,18358.0
2024-11-22 14:15:00,185.48,185.48,185.29,185.44,36106.0,183.2196,183.2196,183.0319,183.1801,36106.0
2024-11-22 14:20:00,185.44,185.55,185.43,185.55,77408.0,183.1801,183.2888,183.1702,183.2888,77408.0
2024-11-22 14:25:00,185.55,185.59,185.49,185.55,20394.0,183.2888,183.3283,183.2295,183.2888,20394.0
2024-11-22 14:30:00,185.56,185.63,185.55,185.61,14107.0,183.2986,183.3678,183.2888,183.348,14107.0
2024-11-22 14:35:00,185.62,185.67,185.6,185.62,36161.0,183.3579,183.4073,183.3382,183.3579,36161.0
2024-11-22 14:40:00,185.62,185.62,185.55,185.58,34008.0,183.3579,183.3579,183.2888,183.3184,34008.0
2024-11-22 14:45:00,185.59,185.64,185.58,185.64,27698.0,183.3283,183.3777,183.3184,183.3777,27698.0
2024-11-22 14:50:00,185.63,185.67,185.58,185.66,19493.0,183.3678,183.4073,183.3184,183.3974,19493.0
2024-11-22 14:55:00,185.66,185.68,185.56,185.56,59701.0,183.3974,183.4172,183.2986,183.2986,59701.0
2024-11-22 15:00:00,185.56,185.57,185.21,185.28,54743.0,183.2986,183.3085,182.9529,183.0221,54743.0
2024-11-22 15:05:00,185.3,185.43,185.3,185.33,17472.0,183.0418,183.1702,183.0418,183.0714,17472.0
2024-11-22 15:10:00,185.35,185.35,185.24,185.26,25685.0,183.0912,183.0912,182.9825,183.0023,25685.0
2024-11-22 15:15:00,185.25,185.42,185.23,185.42,285018.0,182.9924,183.1603,182.9727,183.1603,285018.0
2024-11-22 15:20:00,185.41,185.42,185.36,185.42,27315.0,183.1505,183.1603,183.1011,183.1603,27315.0
2024-11-22 15:25:00,185.4,185.42,185.25,185.39,91666.0,183.1406,183.1603,182.9924,183.1307,91666.0
2024-11-22 15:30:00,185.4,185.53,185.35,185.47,44739.0,183.1406,183.269,183.0912,183.2097,44739.0
2024-11-22 15:35:00,185.48,185.54,185.43,185.46,61531.0,183.2196,183.2789,183.1702,183.1999,61531.0
2024-11-22 15:40:00,185.45,185.48,185.4,185.45,19942.0,183.19,183.2196,183.1406,183.19,19942.0
2024-11-22 15:45:00,185.44,185.54,185.42,185.53,57166.0,183.1801,183.2789,183.1603,183.269,57166.0
2024-11-22 15:50:00,185.52,185.75,185.45,185.7,76267.0,183.2591,183.4863,183.19,183.4369,76267.0
2024-11-22 15:55:00,185.7,185.73,185.54,185.54,231486.0,183.4369,183.4666,183.2789,183.2789,231486.0
2024-11-25 09:30:00,187.16,187.54,186.85,187.49,935696.0,184.8791,185.2545,184.5729,185.2051,935696.0
2024-11-25 09:35:00,187.49,187.68,187.37,187.37,250302.0,185.2051,185.3928,185.0866,185.0866,250302.0
2024-11-25 09:40:00,187.37,187.43,187.25,187.36,93243.0,185.0866,185.1458,184.968,185.0767,93243.0
2024-11-25 09:45:00,187.36,187.53,187.31,187.52,108894.0,185.0767,185.2446,185.0273,185.2348,108894.0
2024-11-25 09:50:00,187.53,187.55,187.32,187.55,155968.0,185.2446,185.2644,185.0372,185.2644,155968.0
2024-11-25 09:55:00,187.58,187.66,187.44,187.53,141623.0,185.294,185.373,185.1557,185.2446,141623.0
2024-11-25 10:00:00,187.55,187.55,187.35,187.5,74623.0,185.2644,185.2644,185.0668,185.215,74623.0
2024-11-25 10:05:00,187.48,187.72,187.48,187.63,78388.0,185.1952,185.4323,185.1952,185.3434,78388.0
2024-11-25 10:10:00,187.64,187.64,187.29,187.43,183537.0,185.3533,185.3533,185.0076,185.1458,183537.0
2024-11-25 10:15:00,187.42,187.68,187.42,187.68,50590.0,185.136,185.3928,185.136,185.3928,50590.0
2024-11-25 10:20:00,187.7,187.78,187.67,187.75,129445.0,185.4126,185.4916,185.3829,185.4619,129445.0
2024-11-25 10:25:00,187.76,187.99,187.71,187.99,63359.0,185.4718,185.699,185.4224,185.699,63359.0
2024-11-25 10:30:00,187.96,187.99,187.62,187.76,83160.0,185.6694,185.699,185.3335,185.4718,83160.0
2024-11-25 10:35:00,187.75,187.81,187.69,187.69,49854.0,185.4619,185.5212,185.4027,185.4027,49854.0
2024-11-25 10:40:00,187.7,187.88,187.7,187.84,89571.0,185.4126,185.5904,185.4126,185.5509,89571.0
2024-11-25 10:45:00,187.84,187.85,187.7,187.83,42907.0,185.5509,185.5607,185.4126,185.541,42907.0
2024-11-25 10:50:00,187.82,187.88,187.68,187.73,72639.0,185.5311,185.5904,185.3928,185.4422,72639.0
2024-11-25 10:55:00,187.73,187.76,187.64,187.73,30584.0,185.4422,185.4718,185.3533,185.4422,30584.0
2024-11-25 11:00:00,187.75,187.79,187.71,187.75,19918.0,185.4619,185.5015,185.4224,185.4619,19918.0
2024-11-25 11:05:00,187.75,187.77,187.61,187.65,80064.0,185.4619,185.4817,185.3237,185.3632,80064.0
2024-11-25 11:10:00,187.66,187.82,187.66,187.73,142016.0,185.373,185.5311,185.373,185.4422,142016.0
2024-11-25 11:15:00,187.75,187.8,187.7,187.73,133739.0,185.4619,185.5113,185.4126,185.4422,133739.0
2024-11-25 11:20:00,187.72,187.72,187.63,187.67,113065.0,185.4323,185.4323,185.3434,185.3829,113065.0
2024-11-25 11:25:00,187.67,187.69,187.42,187.43,139300.0,185.3829,185.4027,185.136,185.1458,139300.0
2024-11-25 11:30:00,187.43,187.45,187.29,187.34,100315.0,185.1458,185.1656,185.0076,185.0569,100315.0
2024-11-25 11:35:00,187.33,187.35,187.16,187.22,79095.0,185.0471,185.0668,184.8791,184.9384,79095.0
2024-11-25 11:40:00,187.21,187.31,187.17,187.2,16911.0,184.9285,185.0273,184.889,184.9187,16911.0
2024-11-25 11:45:00,187.2,187.21,187.08,187.13,30164.0,184.9187,184.9285,184.8001,184.8495,30164.0
2024-11-25 11:50:00,187.15,187.28,187.13,187.26,29482.0,184.8693,184.9977,184.8495,184.9779,29482.0
2024-11-25 11:55:00,187.25,187.3,187.2,187.22,32174.0,184.968,185.0174,184.9187,184.9384,32174.0
2024-11-25 12:00:00,187.22,187.41,187.21,187.4,89981.0,184.9384,185.1261,184.9285,185.1162,89981.0
2024-11-25 12:05:00,187.41,187.46,187.38,187.39,74094.0,185.1261,185.1755,185.0965,185.1063,74094.0
2024-11-25 12:10:00,187.39,187.41,187.24,187.27,40555.0,185.1063,185.1261,184.9582,184.9878,40555.0
2024-11-25 12:15:00,187.28,187.28,187.16,187.22,31624.0,184.9977,184.9977,184.8791,184.9384,31624.0
2024-11-25 12:20:00,187.21,187.23,187.1,187.1,41704.0,184.9285,184.9483,184.8199,184.8199,41704.0
2024-11-25 12:25:00,187.12,187.2,186.95,187.0,37717.0,184.8396,184.9187,184.6717,184.7211,37717.0
2024-11-25 12:30:00,187.02,187.14,187.0,187.11,47132.0,184.7408,184.8594,184.7211,184.8297,47132.0
2024-11-25 12:35:00,187.1,187.12,187.02,187.05,15272.0,184.8199,184.8396,184.7408,184.7705,15272.0
2024-11-25 12:40:00,187.05,187.05,186.8,186.82,42109.0,184.7705,184.7705,184.5235,184.5433,42109.0
2024-11-25 12:45:00,186.82,186.9,186.77,186.9,40807.0,184.5433,184.6223,184.4939,184.6223,40807.0
2024-11-25 12:50:00,186.9,187.03,186.9,187.02,23993.0,184.6223,184.7507,184.6223,184.7408,23993.0
2024-11-25 12:55:00,187.03,187.03,186.97,187.0,51117.0,184.7507,184.7507,184.6915,184.7211,51117.0
2024-11-25 13:00:00,187.0,187.22,186.99,187.22,22705.0,184.7211,184.9384,184.7112,184.9384,22705.0
2024-11-25 13:05:00,187.21,187.25,187.14,187.16,16779.0,184.9285,184.968,184.8594,184.8791,16779.0
2024-11-25 13:10:00,187.16,187.28,187.15,187.28,23793.0,184.8791,184.9977,184.8693,184.9977,23793.0
2024-11-25 13:15:00,187.28,187.29,187.19,187.22,38390.0,184.9977,185.0076,184.9088,184.9384,38390.0
2024-11-25 13:20:00,187.22,187.26,187.16,187.25,52021.0,184.9384,184.9779,184.8791,184.968,52021.0
2024-11-25 13:25:00,187.25,187.34,187.25,187.3,28667.0,184.968,185.0569,184.968,185.0174,28667.0
2024-11-25 13:30:00,187.31,187.44,187.25,187.43,20607.0,185.0273,185.1557,184.968,185.1458,20607.0
2024-11-25 13:35:00,187.42,187.46,187.37,187.46,32000.0,185.136,185.1755,185.0866,185.1755,32000.0
2024-11-25 13:40:00,187.46,187.49,187.39,187.41,34724.0,185.1755,185.2051,185.1063,185.1261,34724.0
2024-11-25 13:45:00,187.42,187.5,187.42,187.47,33503.0,185.136,185.215,185.136,185.1854,33503.0
2024-11-25 13:50:00,187.47,187.53,187.43,187.44,38261.0,185.1854,185.2446,185.1458,185.1557,38261.0
2024-11-25 13:55:00,187.46,187.53,187.45,187.52,30183.0,185.1755,185.2446,185.1656,185.2348,30183.0
2024-11-25 14:00:00,187.51,187.52,187.42,187.44,42778.0,185.2249,185.2348,185.136,185.1557,42778.0
2024-11-25 14:05:00,187.45,187.48,187.39,187.47,28128.0,185.1656,185.1952,185.1063,185.1854,28128.0
2024-11-25 14:10:00,187.47,187.47,187.42,187.44,32624.0,185.1854,185.1854,185.136,185.1557,32624.0
2024-11-25 14:15:00,187.45,187.47,187.4,187.44,38722.0,185.1656,185.1854,185.1162,185.1557,38722.0
2024-11-25 14:20:00,187.43,187.44,187.23,187.27,51495.0,185.1458,185.1557,184.9483,184.9878,51495.0
2024-11-25 14:25:00,187.27,187.31,187.25,187.3,27500.0,184.9878,185.0273,184.968,185.0174,27500.0
2024-11-25 14:30:00,187.29,187.31,187.22,187.27,29353.0,185.0076,185.0273,184.9384,184.9878,29353.0
2024-11-25 14:35:00,187.27,187.3,187.24,187.25,144903.0,184.9878,185.0174,184.9582,184.968,144903.0
2024-11-25 14:40:00,187.24,187.36,187.24,187.36,24570.0,184.9582,185.0767,184.9582,185.0767,24570.0
2024-11-25 14:45:00,187.35,187.39,187.33,187.37,82422.0,185.0668,185.1063,185.0471,185.0866,82422.0
2024-11-25 14:50:00,187.37,187.38,187.31,187.31,39501.0,185.0866,185.0965,185.0273,185.0273,39501.0
2024-11-25 14:55:00,187.31,187.36,187.28,187.33,54112.0,185.0273,185.0767,184.9977,185.0471,54112.0
2024-11-25 15:00:00,187.34,187.34,187.22,187.28,74397.0,185.0569,185.0569,184.9384,184.9977,74397.0
2024-11-25 15:05:00,187.29,187.41,187.24,187.4,51940.0,185.0076,185.1261,184.9582,185.1162,51940.0
2024-11-25 15:10:00,187.39,187.43,187.31,187.33,47783.0,185.1063,185.1458,185.0273,185.0471,47783.0
2024-11-25 15:15:00,187.33,187.34,187.3,187.34,56725.0,185.0471,185.0569,185.0174,185.0569,56725.0
2024-11-25 15:20:00,187.34,187.35,187.28,187.34,41143.0,185.0569,185.0668,184.9977,185.0569,41143.0
2024-11-25 15:25:00,187.34,187.4,187.32,187.37,39419.0,185.0569,185.1162,185.0372,185.0866,39419.0
2024-11-25 15:30:00,187.37,187.44,187.34,187.43,47373.0,185.0866,185.1557,185.0569,185.1458,47373.0
2024-11-25 15:35:00,187.43,187.44,187.33,187.34,51745.0,185.1458,185.1557,185.0471,185.0569,51745.0
2024-11-25 15:40:00,187.34,187.41,187.3,187.34,125145.0,185.0569,185.1261,185.0174,185.0569,125145.0
2024-11-25 15:45:00,187.34,187.37,187.23,187.23,99223.0,185.0569,185.0866,184.9483,184.9483,99223.0
2024-11-25 15:50:00,187.24,187.36,187.2,187.33,203860.0,184.9582,185.0767,184.9187,185.0471,203860.0
2024-11-25 15:55:00,187.33,187.33,187.19,187.24,307809.0,185.0471,185.0471,184.9088,184.9582,307809.0
2024-11-26 09:30:00,187.12,187.26,186.75,186.82,363290.0,184.8396,184.9779,184.4741,184.5433,363290.0
2024-11-26 09:35:00,186.84,187.0,186.63,186.63,93682.0,184.563,184.7211,184.3556,184.3556,93682.0
2024-11-26 09:40:00,186.67,186.75,186.6,186.6,55388.0,184.3951,184.4741,184.326,184.326,55388.0
2024-11-26 09:45:00,186.62,186.7,186.59,186.64,59822.0,184.3457,184.4247,184.3161,184.3655,59822.0
2024-11-26 09:50:00,186.63,186.89,186.62,186.83,72560.0,184.3556,184.6124,184.3457,184.5532,72560.0
2024-11-26 09:55:00,186.82,186.86,186.65,186.75,51885.0,184.5433,184.5828,184.3754,184.4741,51885.0
2024-11-26 10:00:00,186.77,186.84,186.55,186.58,147241.0,184.4939,184.563,184.2766,184.3062,147241.0
2024-11-26 10:05:00,186.57,186.64,186.48,186.61,71208.0,184.2963,184.3655,184.2074,184.3358,71208.0
2024-11-26 10:10:00,186.59,186.69,186.56,186.66,34401.0,184.3161,184.4149,184.2865,184.3852,34401.0
2024-11-26 10:15:00,186.65,186.71,186.58,186.64,36659.0,184.3754,184.4346,184.3062,184.3655,36659.0
2024-11-26 10:20:00,186.65,186.72,186.5,186.5,39991.0,184.3754,184.4445,184.2272,184.2272,39991.0
2024-11-26 10:25:00,186.5,186.62,186.41,186.59,29455.0,184.2272,184.3457,184.1383,184.3161,29455.0
2024-11-26 10:30:00,186.57,186.58,186.31,186.31,34198.0,184.2963,184.3062,184.0395,184.0395,34198.0
2024-11-26 10:35:00,186.33,186.44,186.32,186.4,18818.0,184.0593,184.1679,184.0494,184.1284,18818.0
2024-11-26 10:40:00,186.41,186.58,186.37,186.55,64225.0,184.1383,184.3062,184.0988,184.2766,64225.0
2024-11-26 10:45:00,186.51,186.56,186.44,186.49,19529.0,184.2371,184.2865,184.1679,184.2173,19529.0
2024-11-26 10:50:00,186.51,186.65,186.5,186.59,84327.0,184.2371,184.3754,184.2272,184.3161,84327.0
2024-11-26 10:55:00,186.59,186.68,186.57,186.61,39435.0,184.3161,184.405,184.2963,184.3358,39435.0
2024-11-26 11:00:00,186.62,186.72,186.6,186.63,19989.0,184.3457,184.4445,184.326,184.3556,19989.0
2024-11-26 11:05:00,186.65,186.65,186.51,186.52,75094.0,184.3754,184.3754,184.2371,184.2469,75094.0
2024-11-26 11:10:00,186.51,186.57,186.42,186.52,107224.0,184.2371,184.2963,184.1482,184.2469,107224.0
2024-11-26 11:15:00,186.52,186.63,186.51,186.61,23364.0,184.2469,184.3556,184.2371,184.3358,23364.0
2024-11-26 11:20:00,186.64,186.74,186.62,186.71,57158.0,184.3655,184.4643,184.3457,184.4346,57158.0
2024-11-26 11:25:00,186.71,186.81,186.69,186.79,55812.0,184.4346,184.5334,184.4149,184.5136,55812.0
2024-11-26 11:30:00,186.8,186.84,186.69,186.74,25781.0,184.5235,184.563,184.4149,184.4643,25781.0
2024-11-26 11:35:00,186.74,186.87,186.73,186.82,19158.0,184.4643,184.5927,184.4544,184.5433,19158.0
2024-11-26 11:40:00,186.82,186.87,186.76,186.78,124780.0,184.5433,184.5927,184.484,184.5038,124780.0
2024-11-26 11:45:00,186.78,186.88,186.77,186.82,17375.0,184.5038,184.6026,184.4939,184.5433,17375.0
2024-11-26 11:50:00,186.83,186.85,186.8,186.84,14280.0,184.5532,184.5729,184.5235,184.563,14280.0
2024-11-26 11:55:00,186.85,186.85,186.73,186.74,19736.0,184.5729,184.5729,184.4544,184.4643,19736.0
2024-11-26 12:00:00,186.74,186.75,186.64,186.66,23448.0,184.4643,184.4741,184.3655,184.3852,23448.0
2024-11-26 12:05:00,186.66,186.74,186.59,186.72,91636.0,184.3852,184.4643,184.3161,184.4445,91636.0
2024-11-26 12:10:00,186.73,186.74,186.68,186.73,21836.0,184.4544,184.4643,184.405,184.4544,21836.0
2024-11-26 12:15:00,186.72,186.79,186.7,186.79,23532.0,184.4445,184.5136,184.4247,184.5136,23532.0
2024-11-26 12:20:00,186.78,186.81,186.74,186.74,14163.0,184.5038,184.5334,184.4643,184.4643,14163.0
2024-11-26 12:25:00,186.73,186.78,186.71,186.75,23423.0,184.4544,184.5038,184.4346,184.4741,23423.0
2024-11-26 12:30:00,186.76,186.85,186.76,186.83,13851.0,184.484,184.5729,184.484,184.5532,13851.0
2024-11-26 12:35:00,186.83,186.84,186.79,186.82,11229.0,184.5532,184.563,184.5136,184.5433,11229.0
2024-11-26 12:40:00,186.83,186.89,186.79,186.83,32081.0,184.5532,184.6124,184.5136,184.5532,32081.0
2024-11-26 12:45:00,186.84,186.86,186.76,186.77,12986.0,184.563,184.5828,184.484,184.4939,12986.0
2024-11-26 12:50:00,186.78,186.81,186.76,186.81,17369.0,184.5038,184.5334,184.484,184.5334,17369.0
2024-11-26 12:55:00,186.81,186.88,186.79,186.86,44174.0,184.5334,184.6026,184.5136,184.5828,44174.0
2024-11-26 13:00:00,186.87,186.92,186.85,186.88,26670.0,184.5927,184.6421,184.5729,184.6026,26670.0
2024-11-26 13:05:00,186.87,186.93,186.86,186.89,17769.0,184.5927,184.6519,184.5828,184.6124,17769.0
2024-11-26 13:10:00,186.89,186.92,186.85,186.9,24643.0,184.6124,184.6421,184.5729,184.6223,24643.0
2024-11-26 13:15:00,186.9,186.93,186.81,186.9,14303.0,184.6223,184.6519,184.5334,184.6223,14303.0
2024-11-26 13:20:00,186.89,186.94,186.85,186.92,27377.0,184.6124,184.6618,184.5729,184.6421,27377.0
2024-11-26 13:25:00,186.91,186.94,186.86,186.87,41725.0,184.6322,184.6618,184.5828,184.5927,41725.0
2024-11-26 13:30:00,186.85,186.9,186.84,186.86,116619.0,184.5729,184.6223,184.563,184.5828,116619.0
2024-11-26 13:35:00,186.87,186.87,186.79,186.81,50039.0,184.5927,184.5927,184.5136,184.5334,50039.0
2024-11-26 13:40:00,186.81,186.92,186.8,186.84,162203.0,184.5334,184.6421,184.5235,184.563,162203.0
2024-11-26 13:45:00,186.85,186.9,186.83,186.89,21421.0,184.5729,184.6223,184.5532,184.6124,21421.0
2024-11-26 13:50:00,186.89,186.92,186.89,186.91,27119.0,184.6124,184.6421,184.6124,184.6322,27119.0
2024-11-26 13:55:00,186.9,186.94,186.89,186.91,31420.0,184.6223,184.6618,184.6124,184.6322,31420.0
2024-11-26 14:00:00,186.9,187.02,186.89,187.01,39130.0,184.6223,184.7408,184.6124,184.731,39130.0
2024-11-26 14:05:00,187.0,187.0,186.9,186.9,48624.0,184.7211,184.7211,184.6223,184.6223,48624.0
2024-11-26 14:10:00,186.89,186.96,186.87,186.93,34686.0,184.6124,184.6816,184.5927,184.6519,34686.0
2024-11-26 14:15:00,186.92,186.94,186.81,186.85,69418.0,184.6421,184.6618,184.5334,184.5729,69418.0
2024-11-26 14:20:00,186.83,186.9,186.83,186.86,102090.0,184.5532,184.6223,184.5532,184.5828,102090.0
2024-11-26 14:25:00,186.85,186.97,186.85,186.96,32343.0,184.5729,184.6915,184.5729,184.6816,32343.0
2024-11-26 14:30:00,186.96,187.04,186.91,187.03,27684.0,184.6816,184.7606,184.6322,184.7507,27684.0
2024-11-26 14:35:00,187.03,187.03,186.95,186.99,32562.0,184.7507,184.7507,184.6717,184.7112,32562.0
2024-11-26 14:40:00,186.99,187.04,186.94,186.99,41156.0,184.7112,184.7606,184.6618,184.7112,41156.0
2024-11-26 14:45:00,186.99,187.01,186.97,186.98,38997.0,184.7112,184.731,184.6915,184.7013,38997.0
2024-11-26 14:50:00,186.98,187.01,186.96,186.97,36554.0,184.7013,184.731,184.6816,184.6915,36554.0
2024-11-26 14:55:00,186.98,187.0,186.95,186.97,35470.0,184.7013,184.7211,184.6717,184.6915,35470.0
2024-11-26 15:00:00,186.95,186.99,186.94,186.98,21941.0,184.6717,184.7112,184.6618,184.7013,21941.0
2024-11-26 15:05:00,186.97,187.0,186.95,186.98,26017.0,184.6915,184.7211,184.6717,184.7013,26017.0
2024-11-26 15:10:00,186.97,187.06,186.97,187.04,48290.0,184.6915,184.7804,184.6915,184.7606,48290.0
2024-11-26 15:15:00,187.05,187.09,187.01,187.08,30057.0,184.7705,184.81,184.731,184.8001,30057.0
2024-11-26 15:20:00,187.07,187.1,187.02,187.09,57641.0,184.7902,184.8199,184.7408,184.81,57641.0
2024-11-26 15:25:00,187.09,187.09,186.98,186.99,61205.0,184.81,184.81,184.7013,184.7112,61205.0
2024-11-26 15:30:00,187.0,187.07,186.96,187.07,69950.0,184.7211,184.7902,184.6816,184.7902,69950.0
2024-11-26 15:35:00,187.07,187.09,187.03,187.08,53122.0,184.7902,184.81,184.7507,184.8001,53122.0
2024-11-26 15:40:00,187.08,187.17,187.07,187.15,107773.0,184.8001,184.889,184.7902,184.8693,107773.0
2024-11-26 15:45:00,187.15,187.31,187.14,187.31,120333.0,184.8693,185.0273,184.8594,185.0273,120333.0
2024-11-26 15:50:00,187.31,187.39,187.26,187.31,157772.0,185.0273,185.1063,184.9779,185.0273,157772.0
2024-11-26 15:55:00,187.31,187.33,187.21,187.25,481594.0,185.0273,185.0471,184.9285,184.968,481594.0
2024-11-27 09:30:00,187.51,188.09,187.51,188.04,144879.0,185.2249,185.7978,185.2249,185.7484,144879.0
2024-11-27 09:35:00,188.04,188.04,187.7,187.83,185474.0,185.7484,185.7484,185.4126,185.541,185474.0
2024-11-27 09:40:00,187.82,187.96,187.8,187.95,124655.0,185.5311,185.6694,185.5113,185.6595,124655.0
2024-11-27 09:45:00,187.97,188.04,187.92,187.95,147584.0,185.6793,185.7484,185.6299,185.6595,147584.0
2024-11-27 09:50:00,187.93,187.98,187.88,187.95,157983.0,185.6398,185.6891,185.5904,185.6595,157983.0
2024-11-27 09:55:00,187.97,188.0,187.78,187.79,76280.0,185.6793,185.7089,185.4916,185.5015,76280.0
2024-11-27 10:00:00,187.81,187.86,187.64,187.65,210126.0,185.5212,185.5706,185.3533,185.3632,210126.0
2024-11-27 10:05:00,187.65,187.71,187.58,187.66,37975.0,185.3632,185.4224,185.294,185.373,37975.0
2024-11-27 10:10:00,187.62,187.67,187.54,187.6,28946.0,185.3335,185.3829,185.2545,185.3138,28946.0
2024-11-27 10:15:00,187.59,187.63,187.52,187.59,33613.0,185.3039,185.3434,185.2348,185.3039,33613.0
2024-11-27 10:20:00,187.59,187.62,187.47,187.49,32737.0,185.3039,185.3335,185.1854,185.2051,32737.0
2024-11-27 10:25:00,187.5,187.58,187.49,187.49,30231.0,185.215,185.294,185.2051,185.2051,30231.0
2024-11-27 10:30:00,187.49,187.51,187.34,187.35,71310.0,185.2051,185.2249,185.0569,185.0668,71310.0
2024-11-27 10:35:00,187.35,187.38,187.18,187.24,110314.0,185.0668,185.0965,184.8989,184.9582,110314.0
2024-11-27 10:40:00,187.23,187.5,187.23,187.37,88462.0,184.9483,185.215,184.9483,185.0866,88462.0
2024-11-27 10:45:00,187.36,187.37,187.28,187.32,98596.0,185.0767,185.0866,184.9977,185.0372,98596.0
2024-11-27 10:50:00,187.33,187.41,187.27,187.39,45092.0,185.0471,185.1261,184.9878,185.1063,45092.0
2024-11-27 10:55:00,187.39,187.4,187.3,187.32,26866.0,185.1063,185.1162,185.0174,185.0372,26866.0
2024-11-27 11:00:00,187.32,187.37,187.22,187.28,78219.0,185.0372,185.0866,184.9384,184.9977,78219.0
2024-11-27 11:05:00,187.26,187.42,187.25,187.39,43886.0,184.9779,185.136,184.968,185.1063,43886.0
2024-11-27 11:10:00,187.38,187.4,187.26,187.29,25539.0,185.0965,185.1162,184.9779,185.0076,25539.0
2024-11-27 11:15:00,187.28,187.4,187.28,187.37,38051.0,184.9977,185.1162,184.9977,185.0866,38051.0
2024-11-27 11:20:00,187.37,187.38,187.32,187.36,52446.0,185.0866,185.0965,185.0372,185.0767,52446.0
2024-11-27 11:25:00,187.36,187.37,187.21,187.22,50811.0,185.0767,185.0866,184.9285,184.9384,50811.0
2024-11-27 11:30:00,187.22,187.23,187.14,187.2,35658.0,184.9384,184.9483,184.8594,184.9187,35658.0
2024-11-27 11:35:00,187.2,187.39,187.2,187.38,30231.0,184.9187,185.1063,184.9187,185.0965,30231.0
2024-11-27 11:40:00,187.38,187.39,187.24,187.25,102804.0,185.0965,185.1063,184.9582,184.968,102804.0
2024-11-27 11:45:00,187.24,187.26,187.17,187.21,119843.0,184.9582,184.9779,184.889,184.9285,119843.0
2024-11-27 11:50:00,187.2,187.24,187.14,187.14,41439.0,184.9187,184.9582,184.8594,184.8594,41439.0
2024-11-27 11:55:00,187.15,187.19,187.12,187.14,25498.0,184.8693,184.9088,184.8396,184.8594,25498.0
2024-11-27 12:00:00,187.16,187.2,187.07,187.15,46539.0,184.8791,184.9187,184.7902,184.8693,46539.0
2024-11-27 12:05:00,187.13,187.15,186.96,187.02,42056.0,184.8495,184.8693,184.6816,184.7408,42056.0
2024-11-27 12:10:00,187.02,187.2,187.02,187.19,46759.0,184.7408,184.9187,184.7408,184.9088,46759.0
2024-11-27 12:15:00,187.2,187.2,187.08,187.12,13899.0,184.9187,184.9187,184.8001,184.8396,13899.0
2024-11-27 12:20:00,187.13,187.17,187.06,187.06,8931.0,184.8495,184.889,184.7804,184.7804,8931.0
2024-11-27 12:25:00,187.06,187.17,187.05,187.15,17960.0,184.7804,184.889,184.7705,184.8693,17960.0
2024-11-27 12:30:00,187.15,187.16,187.06,187.1,17540.0,184.8693,184.8791,184.7804,184.8199,17540.0
2024-11-27 12:35:00,187.11,187.13,187.05,187.07,84448.0,184.8297,184.8495,184.7705,184.7902,84448.0
2024-11-27 12:40:00,187.08,187.14,187.05,187.05,8577.0,184.8001,184.8594,184.7705,184.7705,8577.0
2024-11-27 12:45:00,187.05,187.07,187.0,187.05,36736.0,184.7705,184.7902,184.7211,184.7705,36736.0
2024-11-27 12:50:00,187.06,187.15,187.06,187.12,22682.0,184.7804,184.8693,184.7804,184.8396,22682.0
2024-11-27 12:55:00,187.13,187.14,187.08,187.12,217452.0,184.8495,184.8594,184.8001,184.8396,217452.0
2024-11-27 13:00:00,187.11,187.12,187.08,187.08,13725.0,184.8297,184.8396,184.8001,184.8001,13725.0
2024-11-27 13:05:00,187.08,187.11,187.06,187.09,12716.0,184.8001,184.8297,184.7804,184.81,12716.0
2024-11-27 13:10:00,187.09,187.12,187.05,187.09,11819.0,184.81,184.8396,184.7705,184.81,11819.0
2024-11-27 13:15:00,187.09,187.16,187.08,187.13,16393.0,184.81,184.8791,184.8001,184.8495,16393.0
2024-11-27 13:20:00,187.13,187.13,187.07,187.08,17116.0,184.8495,184.8495,184.7902,184.8001,17116.0
2024-11-27 13:25:00,187.09,187.11,186.99,187.04,24618.0,184.81,184.8297,184.7112,184.7606,24618.0
2024-11-27 13:30:00,187.03,187.07,186.99,187.03,33158.0,184.7507,184.7902,184.7112,184.7507,33158.0
2024-11-27 13:35:00,187.04,187.1,187.04,187.06,14477.0,184.7606,184.8199,184.7606,184.7804,14477.0
2024-11-27 13:40:00,187.07,187.08,187.05,187.06,11025.0,184.7902,184.8001,184.7705,184.7804,11025.0
2024-11-27 13:45:00,187.06,187.07,186.98,187.02,25061.0,184.7804,184.7902,184.7013,184.7408,25061.0
2024-11-27 13:50:00,187.02,187.11,187.02,187.1,31242.0,184.7408,184.8297,184.7408,184.8199,31242.0
2024-11-27 13:55:00,187.11,187.14,187.09,187.1,39102.0,184.8297,184.8594,184.81,184.8199,39102.0
2024-11-27 14:00:00,187.1,187.19,187.09,187.16,19120.0,184.8199,184.9088,184.81,184.8791,19120.0
2024-11-27 14:05:00,187.16,187.17,187.09,187.12,17226.0,184.8791,184.889,184.81,184.8396,17226.0
2024-11-27 14:10:00,187.11,187.13,187.09,187.13,9040.0,184.8297,184.8495,184.81,184.8495,9040.0
2024-11-27 14:15:00,187.12,187.12,187.08,187.09,9429.0,184.8396,184.8396,184.8001,184.81,9429.0
2024-11-27 14:20:00,187.09,187.1,187.03,187.08,11156.0,184.81,184.8199,184.7507,184.8001,11156.0
2024-11-27 14:25:00,187.08,187.09,187.01,187.04,17110.0,184.8001,184.81,184.731,184.7606,17110.0
2024-11-27 14:30:00,187.04,187.07,187.02,187.06,13961.0,184.7606,184.7902,184.7408,184.7804,13961.0
2024-11-27 14:35:00,187.06,187.15,186.99,187.11,99145.0,184.7804,184.8693,184.7112,184.8297,99145.0
2024-11-27 14:40:00,187.11,187.18,187.1,187.15,92938.0,184.8297,184.8989,184.8199,184.8693,92938.0
2024-11-27 14:45:00,187.15,187.17,187.12,187.13,38587.0,184.8693,184.889,184.8396,184.8495,38587.0
2024-11-27 14:50:00,187.12,187.18,187.11,187.15,60754.0,184.8396,184.8989,184.8297,184.8693,60754.0
2024-11-27 14:55:00,187.15,187.17,187.11,187.11,42727.0,184.8693,184.889,184.8297,184.8297,42727.0
2024-11-27 15:00:00,187.13,187.13,187.0,187.0,24791.0,184.8495,184.8495,184.7211,184.7211,24791.0
2024-11-27 15:05:00,187.0,187.07,186.99,187.02,46823.0,184.7211,184.7902,184.7112,184.7408,46823.0
2024-11-27 15:10:00,187.02,187.04,186.97,186.97,18665.0,184.7408,184.7606,184.6915,184.6915,18665.0
2024-11-27 15:15:00,186.98,187.03,186.96,187.03,19437.0,184.7013,184.7507,184.6816,184.7507,19437.0
2024-11-27 15:20:00,187.02,187.05,186.97,187.02,15353.0,184.7408,184.7705,184.6915,184.7408,15353.0
2024-11-27 15:25:00,187.02,187.05,187.0,187.05,21355.0,184.7408,184.7705,184.7211,184.7705,21355.0
2024-11-27 15:30:00,187.05,187.07,186.99,187.06,22354.0,184.7705,184.7902,184.7112,184.7804,22354.0
2024-11-27 15:35:00,187.06,187.06,186.97,186.99,18138.0,184.7804,184.7804,184.6915,184.7112,18138.0
2024-11-27 15:40:00,186.99,186.99,186.89,186.95,58061.0,184.7112,184.7112,184.6124,184.6717,58061.0
2024-11-27 15:45:00,186.96,187.08,186.95,187.08,19108.0,184.6816,184.8001,184.6717,184.8001,19108.0
2024-11-27 15:50:00,187.07,187.14,187.04,187.04,94488.0,184.7902,184.8594,184.7606,184.7606,94488.0
2024-11-27 15:55:00,187.04,187.09,186.99,187.06,172443.0,184.7606,184.81,184.7112,184.7804,172443.0
2024-11-29 09:30:00,187.46,187.9,187.34,187.85,239724.0,185.1755,185.6101,185.0569,185.5607,239724.0
2024-11-29 09:35:00,187.86,187.92,187.55,187.65,102187.0,185.5706,185.6299,185.2644,185.3632,102187.0
2024-11-29 09:40:00,187.65,187.68,187.48,187.5,55334.0,185.3632,185.3928,185.1952,185.215,55334.0
2024-11-29 09:45:00,187.5,187.63,187.48,187.59,49413.0,185.215,185.3434,185.1952,185.3039,49413.0
2024-11-29 09:50:00,187.6,187.66,187.53,187.57,32648.0,185.3138,185.373,185.2446,185.2841,32648.0
2024-11-29 09:55:00,187.55,187.58,187.41,187.42,49752.0,185.2644,185.294,185.1261,185.136,49752.0
2024-11-29 10:00:00,187.42,187.65,187.41,187.64,43698.0,185.136,185.3632,185.1261,185.3533,43698.0
2024-11-29 10:05:00,187.64,187.73,187.5,187.54,46274.0,185.3533,185.4422,185.215,185.2545,46274.0
2024-11-29 10:10:00,187.58,187.76,187.54,187.72,309721.0,185.294,185.4718,185.2545,185.4323,309721.0
2024-11-29 10:15:00,187.7,187.71,187.62,187.65,39465.0,185.4126,185.4224,185.3335,185.3632,39465.0
2024-11-29 10:20:00,187.66,187.7,187.6,187.69,48251.0,185.373,185.4126,185.3138,185.4027,48251.0
2024-11-29 10:25:00,187.7,187.74,187.65,187.68,25921.0,185.4126,185.4521,185.3632,185.3928,25921.0
2024-11-29 10:30:00,187.68,187.73,187.64,187.66,42455.0,185.3928,185.4422,185.3533,185.373,42455.0
2024-11-29 10:35:00,187.66,187.75,187.63,187.72,16102.0,185.373,185.4619,185.3434,185.4323,16102.0
2024-11-29 10:40:00,187.72,187.74,187.63,187.67,42532.0,185.4323,185.4521,185.3434,185.3829,42532.0
2024-11-29 10:45:00,187.67,187.8,187.66,187.8,37226.0,185.3829,185.5113,185.373,185.5113,37226.0
2024-11-29 10:50:00,187.81,187.86,187.77,187.83,69512.0,185.5212,185.5706,185.4817,185.541,69512.0
2024-11-29 10:55:00,187.84,187.88,187.82,187.87,133935.0,185.5509,185.5904,185.5311,185.5805,133935.0
2024-11-29 11:00:00,187.87,187.91,187.82,187.87,123287.0,185.5805,185.62,185.5311,185.5805,123287.0
2024-11-29 11:05:00,187.86,187.9,187.82,187.84,119252.0,185.5706,185.6101,185.5311,185.5509,119252.0
2024-11-29 11:10:00,187.84,187.87,187.72,187.75,150396.0,185.5509,185.5805,185.4323,185.4619,150396.0
2024-11-29 11:15:00,187.75,187.8,187.74,187.76,41299.0,185.4619,185.5113,185.4521,185.4718,41299.0
2024-11-29 11:20:00,187.77,187.84,187.74,187.84,21507.0,185.4817,185.5509,185.4521,185.5509,21507.0
2024-11-29 11:25:00,187.84,187.91,187.83,187.85,18887.0,185.5509,185.62,185.541,185.5607,18887.0
2024-11-29 11:30:00,187.87,187.88,187.84,187.87,62184.0,185.5805,185.5904,185.5509,185.5805,62184.0
2024-11-29 11:35:00,187.88,187.88,187.78,187.79,101663.0,185.5904,185.5904,185.4916,185.5015,101663.0
2024-11-29 11:40:00,187.8,187.85,187.8,187.84,38290.0,185.5113,185.5607,185.5113,185.5509,38290.0
2024-11-29 11:45:00,187.85,187.88,187.84,187.87,119753.0,185.5607,185.5904,185.5509,185.5805,119753.0
2024-11-29 11:50:00,187.87,187.9,187.83,187.89,63856.0,185.5805,185.6101,185.541,185.6002,63856.0
2024-11-29 11:55:00,187.88,187.88,187.8,187.81,36164.0,185.5904,185.5904,185.5113,185.5212,36164.0
2024-11-29 12:00:00,187.81,187.89,187.8,187.89,48963.0,185.5212,185.6002,185.5113,185.6002,48963.0
2024-11-29 12:05:00,187.89,188.02,187.89,187.99,68332.0,185.6002,185.7287,185.6002,185.699,68332.0
2024-11-29 12:10:00,187.99,188.0,187.95,187.99,73558.0,185.699,185.7089,185.6595,185.699,73558.0
2024-11-29 12:15:00,187.98,188.04,187.93,188.03,85010.0,185.6891,185.7484,185.6398,185.7385,85010.0
2024-11-29 12:20:00,188.03,188.04,187.92,187.92,57589.0,185.7385,185.7484,185.6299,185.6299,57589.0
2024-11-29 12:25:00,187.92,187.96,187.89,187.94,48650.0,185.6299,185.6694,185.6002,185.6496,48650.0
2024-11-29 12:30:00,187.94,188.03,187.94,188.02,25605.0,185.6496,185.7385,185.6496,185.7287,25605.0
2024-11-29 12:35:00,188.03,188.07,188.01,188.03,50183.0,185.7385,185.778,185.7188,185.7385,50183.0
2024-11-29 12:40:00,188.03,188.09,188.0,188.09,56814.0,185.7385,185.7978,185.7089,185.7978,56814.0
2024-11-29 12:45:00,188.09,188.16,188.08,188.11,62210.0,185.7978,185.867,185.7879,185.8176,62210.0
2024-11-29 12:50:00,188.11,188.12,187.72,187.8,116472.0,185.8176,185.8274,185.4323,185.5113,116472.0
2024-11-29 12:55:00,187.79,187.82,187.59,187.68,239088.0,185.5015,185.5311,185.3039,185.3928,239088.0
2024-12-02 09:30:00,187.7,187.87,187.33,187.33,357197.0,185.4126,185.5805,185.0471,185.0471,357197.0
2024-12-02 09:35:00,187.3,187.3,186.9,186.93,244240.0,185.0174,185.0174,184.6223,184.6519,244240.0
2024-12-02 09:40:00,186.93,187.04,186.89,186.97,99096.0,184.6519,184.7606,184.6124,184.6915,99096.0
2024-12-02 09:45:00,186.98,187.04,186.88,186.88,112037.0,184.7013,184.7606,184.6026,184.6026,112037.0
2024-12-02 09:50:00,186.9,186.91,186.71,186.73,108715.0,184.6223,184.6322,184.4346,184.4544,108715.0
2024-12-02 09:55:00,186.74,186.76,186.59,186.68,126576.0,184.4643,184.484,184.3161,184.405,126576.0
2024-12-02 10:00:00,186.69,186.81,186.49,186.54,124408.0,184.4149,184.5334,184.2173,184.2667,124408.0
2024-12-02 10:05:00,186.54,186.66,186.47,186.63,71391.0,184.2667,184.3852,184.1975,184.3556,71391.0
2024-12-02 10:10:00,186.63,186.66,186.52,186.53,144187.0,184.3556,184.3852,184.2469,184.2568,144187.0
2024-12-02 10:15:00,186.53,186.67,186.53,186.67,58445.0,184.2568,184.3951,184.2568,184.3951,58445.0
2024-12-02 10:20:00,186.69,186.79,186.64,186.79,88705.0,184.4149,184.5136,184.3655,184.5136,88705.0
2024-12-02 10:25:00,186.79,186.85,186.75,186.82,79629.0,184.5136,184.5729,184.4741,184.5433,79629.0
2024-12-02 10:30:00,186.81,186.91,186.73,186.78,82552.0,184.5334,184.6322,184.4544,184.5038,82552.0
2024-12-02 10:35:00,186.79,186.87,186.76,186.84,38909.0,184.5136,184.5927,184.484,184.563,38909.0
2024-12-02 10:40:00,186.85,186.86,186.75,186.84,41736.0,184.5729,184.5828,184.4741,184.563,41736.0
2024-12-02 10:45:00,186.83,186.84,186.7,186.8,97408.0,184.5532,184.563,184.4247,184.5235,97408.0
2024-12-02 10:50:00,186.8,186.83,186.72,186.75,98309.0,184.5235,184.5532,184.4445,184.4741,98309.0
2024-12-02 10:55:00,186.74,186.77,186.68,186.73,80176.0,184.4643,184.4939,184.405,184.4544,80176.0
2024-12-02 11:00:00,186.71,186.71,186.59,186.67,38309.0,184.4346,184.4346,184.3161,184.3951,38309.0
2024-12-02 11:05:00,186.67,186.83,186.66,186.83,194695.0,184.3951,184.5532,184.3852,184.5532,194695.0
2024-12-02 11:10:00,186.84,186.87,186.78,186.84,56445.0,184.563,184.5927,184.5038,184.563,56445.0
2024-12-02 11:15:00,186.86,186.92,186.84,186.9,59361.0,184.5828,184.6421,184.563,184.6223,59361.0
2024-12-02 11:20:00,186.92,187.01,186.9,187.01,63477.0,184.6421,184.731,184.6223,184.731,63477.0
2024-12-02 11:25:00,187.01,187.06,186.97,187.03,62308.0,184.731,184.7804,184.6915,184.7507,62308.0
2024-12-02 11:30:00,187.03,187.13,187.03,187.05,101974.0,184.7507,184.8495,184.7507,184.7705,101974.0
2024-12-02 11:35:00,187.06,187.07,186.94,186.99,17243.0,184.7804,184.7902,184.6618,184.7112,17243.0
2024-12-02 11:40:00,186.99,187.08,186.98,187.03,32922.0,184.7112,184.8001,184.7013,184.7507,32922.0
2024-12-02 11:45:00,187.03,187.08,186.99,187.05,17876.0,184.7507,184.8001,184.7112,184.7705,17876.0
2024-12-02 11:50:00,187.06,187.12,187.02,187.04,21012.0,184.7804,184.8396,184.7408,184.7606,21012.0
2024-12-02 11:55:00,187.03,187.04,186.96,187.02,16746.0,184.7507,184.7606,184.6816,184.7408,16746.0
2024-12-02 12:00:00,187.02,187.05,186.98,187.0,10255.0,184.7408,184.7705,184.7013,184.7211,10255.0
2024-12-02 12:05:00,186.97,187.09,186.97,187.09,33945.0,184.6915,184.81,184.6915,184.81,33945.0
2024-12-02 12:10:00,187.07,187.11,187.03,187.09,12051.0,184.7902,184.8297,184.7507,184.81,12051.0
2024-12-02 12:15:00,187.1,187.11,187.0,187.05,50860.0,184.8199,184.8297,184.7211,184.7705,50860.0
2024-12-02 12:20:00,187.05,187.09,187.02,187.04,10625.0,184.7705,184.81,184.7408,184.7606,10625.0
2024-12-02 12:25:00,187.04,187.06,186.95,186.98,24416.0,184.7606,184.7804,184.6717,184.7013,24416.0
2024-12-02 12:30:00,186.98,187.01,186.95,187.0,26778.0,184.7013,184.731,184.6717,184.7211,26778.0
2024-12-02 12:35:00,187.01,187.06,187.0,187.02,23109.0,184.731,184.7804,184.7211,184.7408,23109.0
2024-12-02 12:40:00,187.03,187.15,187.02,187.15,17338.0,184.7507,184.8693,184.7408,184.8693,17338.0
2024-12-02 12:45:00,187.16,187.22,187.16,187.19,19276.0,184.8791,184.9384,184.8791,184.9088,19276.0
2024-12-02 12:50:00,187.21,187.27,187.15,187.27,7540.0,184.9285,184.9878,184.8693,184.9878,7540.0
2024-12-02 12:55:00,187.26,187.28,187.16,187.17,9651.0,184.9779,184.9977,184.8791,184.889,9651.0
2024-12-02 13:00:00,187.18,187.22,187.14,187.21,8487.0,184.8989,184.9384,184.8594,184.9285,8487.0
2024-12-02 13:05:00,187.19,187.23,187.18,187.22,7109.0,184.9088,184.9483,184.8989,184.9384,7109.0
2024-12-02 13:10:00,187.22,187.25,187.21,187.25,10880.0,184.9384,184.968,184.9285,184.968,10880.0
2024-12-02 13:15:00,187.25,187.26,187.18,187.24,8010.0,184.968,184.9779,184.8989,184.9582,8010.0
2024-12-02 13:20:00,187.23,187.29,187.22,187.27,7684.0,184.9483,185.0076,184.9384,184.9878,7684.0
2024-12-02 13:25:00,187.26,187.33,187.24,187.32,7546.0,184.9779,185.0471,184.9582,185.0372,7546.0
2024-12-02 13:30:00,187.31,187.34,187.27,187.28,7095.0,185.0273,185.0569,184.9878,184.9977,7095.0
2024-12-02 13:35:00,187.29,187.29,187.24,187.28,22981.0,185.0076,185.0076,184.9582,184.9977,22981.0
2024-12-02 13:40:00,187.28,187.3,187.2,187.23,15327.0,184.9977,185.0174,184.9187,184.9483,15327.0
2024-12-02 13:45:00,187.23,187.29,187.22,187.26,16263.0,184.9483,185.0076,184.9384,184.9779,16263.0
2024-12-02 13:50:00,187.27,187.31,187.27,187.3,17601.0,184.9878,185.0273,184.9878,185.0174,17601.0
2024-12-02 13:55:00,187.3,187.33,187.29,187.29,15162.0,185.0174,185.0471,185.0076,185.0076,15162.0
2024-12-02 14:00:00,187.28,187.28,187.21,187.22,17971.0,184.9977,184.9977,184.9285,184.9384,17971.0
2024-12-02 14:05:00,187.2,187.22,187.16,187.21,18745.0,184.9187,184.9384,184.8791,184.9285,18745.0
2024-12-02 14:10:00,187.2,187.21,187.1,187.13,13577.0,184.9187,184.9285,184.8199,184.8495,13577.0
2024-12-02 14:15:00,187.12,187.15,187.06,187.06,20988.0,184.8396,184.8693,184.7804,184.7804,20988.0
2024-12-02 14:20:00,187.07,187.07,187.02,187.06,17858.0,184.7902,184.7902,184.7408,184.7804,17858.0
2024-12-02 14:25:00,187.06,187.16,187.04,187.15,28504.0,184.7804,184.8791,184.7606,184.8693,28504.0
2024-12-02 14:30:00,187.14,187.18,187.13,187.18,18715.0,184.8594,184.8989,184.8495,184.8989,18715.0
2024-12-02 14:35:00,187.19,187.25,187.19,187.22,21040.0,184.9088,184.968,184.9088,184.9384,21040.0
2024-12-02 14:40:00,187.22,187.25,187.19,187.23,22635.0,184.9384,184.968,184.9088,184.9483,22635.0
2024-12-02 14:45:00,187.24,187.26,187.2,187.2,14442.0,184.9582,184.9779,184.9187,184.9187,14442.0
2024-12-02 14:50:00,187.21,187.23,187.18,187.23,27080.0,184.9285,184.9483,184.8989,184.9483,27080.0
2024-12-02 14:55:00,187.22,187.27,187.21,187.26,31612.0,184.9384,184.9878,184.9285,184.9779,31612.0
2024-12-02 15:00:00,187.25,187.25,187.16,187.21,23607.0,184.968,184.968,184.8791,184.9285,23607.0
2024-12-02 15:05:00,187.21,187.22,187.17,187.19,39672.0,184.9285,184.9384,184.889,184.9088,39672.0
2024-12-02 15:10:00,187.18,187.19,187.15,187.16,112104.0,184.8989,184.9088,184.8693,184.8791,112104.0
2024-12-02 15:15:00,187.16,187.31,187.16,187.29,48174.0,184.8791,185.0273,184.8791,185.0076,48174.0
2024-12-02 15:20:00,187.28,187.34,187.27,187.29,44360.0,184.9977,185.0569,184.9878,185.0076,44360.0
2024-12-02 15:25:00,187.28,187.35,187.27,187.31,795248.0,184.9977,185.0668,184.9878,185.0273,795248.0
2024-12-02 15:30:00,187.31,187.32,187.26,187.31,224657.0,185.0273,185.0372,184.9779,185.0273,224657.0
2024-12-02 15:35:00,187.3,187.31,187.26,187.28,148618.0,185.0174,185.0273,184.9779,184.9977,148618.0
2024-12-02 15:40:00,187.28,187.3,187.14,187.2,73050.0,184.9977,185.0174,184.8594,184.9187,73050.0
2024-12-02 15:45:00,187.19,187.19,187.1,187.19,53941.0,184.9088,184.9088,184.8199,184.9088,53941.0
2024-12-02 15:50:00,187.18,187.32,187.15,187.22,146238.0,184.8989,185.0372,184.8693,184.9384,146238.0
2024-12-02 15:55:00,187.23,187.24,187.08,187.14,468067.0,184.9483,184.9582,184.8001,184.8594,468067.0
2024-12-03 09:30:00,187.15,187.39,186.95,186.96,256993.0,184.8693,185.1063,184.6717,184.6816,256993.0
2024-12-03 09:35:00,186.94,186.94,186.51,186.64,158172.0,184.6618,184.6618,184.2371,184.3655,158172.0
2024-12-03 09:40:00,186.63,186.66,186.47,186.48,76525.0,184.3556,184.3852,184.1975,184.2074,76525.0
2024-12-03 09:45:00,186.46,186.7,186.42,186.54,42381.0,184.1877,184.4247,184.1482,184.2667,42381.0
2024-12-03 09:50:00,186.53,186.65,186.52,186.57,32164.0,184.2568,184.3754,184.2469,184.2963,32164.0
2024-12-03 09:55:00,186.54,186.61,186.51,186.59,37012.0,184.2667,184.3358,184.2371,184.3161,37012.0
2024-12-03 10:00:00,186.57,186.64,186.46,186.63,62108.0,184.2963,184.3655,184.1877,184.3556,62108.0
2024-12-03 10:05:00,186.62,186.62,186.47,186.59,29941.0,184.3457,184.3457,184.1975,184.3161,29941.0
2024-12-03 10:10:00,186.61,186.65,186.49,186.49,28783.0,184.3358,184.3754,184.2173,184.2173,28783.0
2024-12-03 10:15:00,186.5,186.61,186.47,186.59,29972.0,184.2272,184.3358,184.1975,184.3161,29972.0
2024-12-03 10:20:00,186.57,186.62,186.49,186.6,54736.0,184.2963,184.3457,184.2173,184.326,54736.0
2024-12-03 10:25:00,186.6,186.6,186.52,186.52,424682.0,184.326,184.326,184.2469,184.2469,424682.0
2024-12-03 10:30:00,186.52,186.53,186.36,186.38,111366.0,184.2469,184.2568,184.0889,184.1086,111366.0
2024-12-03 10:35:00,186.38,186.49,186.35,186.45,60504.0,184.1086,184.2173,184.079,184.1778,60504.0
2024-12-03 10:40:00,186.43,186.46,186.34,186.4,92614.0,184.158,184.1877,184.0691,184.1284,92614.0
2024-12-03 10:45:00,186.41,186.42,186.3,186.36,352667.0,184.1383,184.1482,184.0296,184.0889,352667.0
2024-12-03 10:50:00,186.36,186.44,186.34,186.43,83138.0,184.0889,184.1679,184.0691,184.158,83138.0
2024-12-03 10:55:00,186.43,186.43,186.27,186.34,100362.0,184.158,184.158,184.0,184.0691,100362.0
2024-12-03 11:00:00,186.36,186.46,186.32,186.35,176227.0,184.0889,184.1877,184.0494,184.079,176227.0
2024-12-03 11:05:00,186.36,186.36,186.18,186.24,127098.0,184.0889,184.0889,183.9111,183.9704,127098.0
2024-12-03 11:10:00,186.23,186.25,186.19,186.24,124154.0,183.9605,183.9802,183.921,183.9704,124154.0
2024-12-03 11:15:00,186.25,186.26,186.19,186.24,130235.0,183.9802,183.9901,183.921,183.9704,130235.0
2024-12-03 11:20:00,186.24,186.27,186.2,186.2,82866.0,183.9704,184.0,183.9308,183.9308,82866.0
2024-12-03 11:25:00,186.2,186.35,186.19,186.33,28495.0,183.9308,184.079,183.921,184.0593,28495.0
2024-12-03 11:30:00,186.32,186.35,186.28,186.33,29212.0,184.0494,184.079,184.0099,184.0593,29212.0
2024-12-03 11:35:00,186.34,186.35,186.22,186.23,302254.0,184.0691,184.079,183.9506,183.9605,302254.0
2024-12-03 11:40:00,186.23,186.26,186.15,186.16,29694.0,183.9605,183.9901,183.8814,183.8913,29694.0
2024-12-03 11:45:00,186.17,186.19,186.13,186.18,46017.0,183.9012,183.921,183.8617,183.9111,46017.0
2024-12-03 11:50:00,186.17,186.22,186.13,186.21,33530.0,183.9012,183.9506,183.8617,183.9407,33530.0
2024-12-03 11:55:00,186.22,186.24,186.12,186.18,23919.0,183.9506,183.9704,183.8518,183.9111,23919.0
2024-12-03 12:00:00,186.19,186.22,186.18,186.21,11329.0,183.921,183.9506,183.9111,183.9407,11329.0
2024-12-03 12:05:00,186.2,186.3,186.2,186.3,44966.0,183.9308,184.0296,183.9308,184.0296,44966.0
2024-12-03 12:10:00,186.31,186.35,186.25,186.33,61243.0,184.0395,184.079,183.9802,184.0593,61243.0
2024-12-03 12:15:00,186.34,186.39,186.33,186.37,53407.0,184.0691,184.1185,184.0593,184.0988,53407.0
2024-12-03 12:20:00,186.39,186.44,186.37,186.4,23136.0,184.1185,184.1679,184.0988,184.1284,23136.0
2024-12-03 12:25:00,186.42,186.45,186.41,186.45,27377.0,184.1482,184.1778,184.1383,184.1778,27377.0
2024-12-03 12:30:00,186.44,186.6,186.44,186.59,265326.0,184.1679,184.326,184.1679,184.3161,265326.0
2024-12-03 12:35:00,186.59,186.59,186.55,186.58,27290.0,184.3161,184.3161,184.2766,184.3062,27290.0
2024-12-03 12:40:00,186.57,186.61,186.55,186.59,33784.0,184.2963,184.3358,184.2766,184.3161,33784.0
2024-12-03 12:45:00,186.58,186.63,186.56,186.62,14541.0,184.3062,184.3556,184.2865,184.3457,14541.0
2024-12-03 12:50:00,186.62,186.67,186.62,186.64,45592.0,184.3457,184.3951,184.3457,184.3655,45592.0
2024-12-03 12:55:00,186.64,186.64,186.59,186.62,21203.0,184.3655,184.3655,184.3161,184.3457,21203.0
2024-12-03 13:00:00,186.64,186.68,186.59,186.66,12159.0,184.3655,184.405,184.3161,184.3852,12159.0
2024-12-03 13:05:00,186.64,186.64,186.59,186.6,15279.0,184.3655,184.3655,184.3161,184.326,15279.0
2024-12-03 13:10:00,186.63,186.66,186.59,186.59,20266.0,184.3556,184.3852,184.3161,184.3161,20266.0
2024-12-03 13:15:00,186.59,186.62,186.56,186.61,32294.0,184.3161,184.3457,184.2865,184.3358,32294.0
2024-12-03 13:20:00,186.61,186.61,186.55,186.55,50159.0,184.3358,184.3358,184.2766,184.2766,50159.0
2024-12-03 13:25:00,186.55,186.63,186.55,186.58,45573.0,184.2766,184.3556,184.2766,184.3062,45573.0
2024-12-03 13:30:00,186.56,186.57,186.5,186.53,11105.0,184.2865,184.2963,184.2272,184.2568,11105.0
2024-12-03 13:35:00,186.53,186.56,186.49,186.5,46105.0,184.2568,184.2865,184.2173,184.2272,46105.0
2024-12-03 13:40:00,186.5,186.52,186.45,186.47,31708.0,184.2272,184.2469,184.1778,184.1975,31708.0
2024-12-03 13:45:00,186.48,186.53,186.47,186.52,17189.0,184.2074,184.2568,184.1975,184.2469,17189.0
2024-12-03 13:50:00,186.52,186.55,186.5,186.5,19612.0,184.2469,184.2766,184.2272,184.2272,19612.0
2024-12-03 13:55:00,186.49,186.54,186.46,186.53,17764.0,184.2173,184.2667,184.1877,184.2568,17764.0
2024-12-03 14:00:00,186.52,186.52,186.44,186.49,15272.0,184.2469,184.2469,184.1679,184.2173,15272.0
2024-12-03 14:05:00,186.49,186.59,186.49,186.54,18118.0,184.2173,184.3161,184.2173,184.2667,18118.0
2024-12-03 14:10:00,186.53,186.53,186.48,186.51,19149.0,184.2568,184.2568,184.2074,184.2371,19149.0
2024-12-03 14:15:00,186.51,186.57,186.5,186.56,169126.0,184.2371,184.2963,184.2272,184.2865,169126.0
2024-12-03 14:20:00,186.57,186.6,186.52,186.58,22907.0,184.2963,184.326,184.2469,184.3062,22907.0
2024-12-03 14:25:00,186.6,186.62,186.56,186.6,33431.0,184.326,184.3457,184.2865,184.326,33431.0
2024-12-03 14:30:00,186.6,186.67,186.6,186.67,14529.0,184.326,184.3951,184.326,184.3951,14529.0
2024-12-03 14:35:00,186.66,186.66,186.61,186.63,18314.0,184.3852,184.3852,184.3358,184.3556,18314.0
2024-12-03 14:40:00,186.62,186.63,186.58,186.61,26884.0,184.3457,184.3556,184.3062,184.3358,26884.0
2024-12-03 14:45:00,186.62,186.69,186.62,186.69,17857.0,184.3457,184.4149,184.3457,184.4149,17857.0
2024-12-03 14:50:00,186.69,186.74,186.69,186.71,28800.0,184.4149,184.4643,184.4149,184.4346,28800.0
2024-12-03 14:55:00,186.7,186.72,186.66,186.69,34629.0,184.4247,184.4445,184.3852,184.4149,34629.0
2024-12-03 15:00:00,186.66,186.67,186.61,186.65,28655.0,184.3852,184.3951,184.3358,184.3754,28655.0
2024-12-03 15:05:00,186.66,186.68,186.64,186.65,29013.0,184.3852,184.405,184.3655,184.3754,29013.0
2024-12-03 15:10:00,186.65,186.69,186.62,186.63,61840.0,184.3754,184.4149,184.3457,184.3556,61840.0
2024-12-03 15:15:00,186.64,186.65,186.61,186.64,54466.0,184.3655,184.3754,184.3358,184.3655,54466.0
2024-12-03 15:20:00,186.64,186.65,186.61,186.62,24506.0,184.3655,184.3754,184.3358,184.3457,24506.0
2024-12-03 15:25:00,186.62,186.63,186.59,186.62,29091.0,184.3457,184.3556,184.3161,184.3457,29091.0
2024-12-03 15:30:00,186.62,186.62,186.55,186.57,91286.0,184.3457,184.3457,184.2766,184.2963,91286.0
2024-12-03 15:35:00,186.56,186.61,186.51,186.52,34530.0,184.2865,184.3358,184.2371,184.2469,34530.0
2024-12-03 15:40:00,186.53,186.54,186.4,186.44,81560.0,184.2568,184.2667,184.1284,184.1679,81560.0
2024-12-03 15:45:00,186.43,186.54,186.4,186.5,31466.0,184.158,184.2667,184.1284,184.2272,31466.0
2024-12-03 15:50:00,186.51,186.59,186.5,186.55,77425.0,184.2371,184.3161,184.2272,184.2766,77425.0
2024-12-03 15:55:00,186.54,186.54,186.28,186.32,200879.0,184.2667,184.2667,184.0099,184.0494,200879.0
2024-12-04 09:30:00,186.5,186.61,186.04,186.35,209998.0,184.2272,184.3358,183.7728,184.079,209998.0
2024-12-04 09:35:00,186.35,186.41,186.12,186.23,110503.0,184.079,184.1383,183.8518,183.9605,110503.0
2024-12-04 09:40:00,186.22,186.25,186.07,186.07,75264.0,183.9506,183.9802,183.8024,183.8024,75264.0
2024-12-04 09:45:00,186.08,186.29,186.03,186.15,34153.0,183.8123,184.0197,183.7629,183.8814,34153.0
2024-12-04 09:50:00,186.13,186.25,186.1,186.17,30064.0,183.8617,183.9802,183.8321,183.9012,30064.0
2024-12-04 09:55:00,186.18,186.31,186.14,186.31,154908.0,183.9111,184.0395,183.8716,184.0395,154908.0
2024-12-04 10:00:00,186.28,186.29,186.08,186.12,170771.0,184.0099,184.0197,183.8123,183.8518,170771.0
2024-12-04 10:05:00,186.1,186.1,185.95,186.05,117655.0,183.8321,183.8321,183.6839,183.7827,117655.0
2024-12-04 10:10:00,186.04,186.12,185.82,185.84,86477.0,183.7728,183.8518,183.5555,183.5752,86477.0
2024-12-04 10:15:00,185.8,185.83,185.68,185.75,185026.0,183.5357,183.5653,183.4172,183.4863,185026.0
2024-12-04 10:20:00,185.75,185.88,185.7,185.86,230799.0,183.4863,183.6147,183.4369,183.595,230799.0
2024-12-04 10:25:00,185.87,185.98,185.86,185.91,112435.0,183.6049,183.7135,183.595,183.6444,112435.0
2024-12-04 10:30:00,185.91,185.94,185.86,185.92,127042.0,183.6444,183.674,183.595,183.6543,127042.0
2024-12-04 10:35:00,185.92,186.07,185.92,185.99,177904.0,183.6543,183.8024,183.6543,183.7234,177904.0
2024-12-04 10:40:00,186.0,186.09,185.99,186.03,27162.0,183.7333,183.8222,183.7234,183.7629,27162.0
2024-12-04 10:45:00,186.02,186.06,185.89,185.91,45227.0,183.753,183.7925,183.6246,183.6444,45227.0
2024-12-04 10:50:00,185.91,185.96,185.85,185.88,43092.0,183.6444,183.6938,183.5851,183.6147,43092.0
2024-12-04 10:55:00,185.87,186.03,185.86,186.02,29965.0,183.6049,183.7629,183.595,183.753,29965.0
2024-12-04 11:00:00,186.03,186.09,185.97,186.09,37007.0,183.7629,183.8222,183.7036,183.8222,37007.0
2024-12-04 11:05:00,186.1,186.11,185.99,186.01,22150.0,183.8321,183.8419,183.7234,183.7432,22150.0
2024-12-04 11:10:00,186.02,186.08,186.0,186.05,15785.0,183.753,183.8123,183.7333,183.7827,15785.0
2024-12-04 11:15:00,186.05,186.17,186.05,186.17,44802.0,183.7827,183.9012,183.7827,183.9012,44802.0
2024-12-04 11:20:00,186.17,186.24,186.16,186.18,24954.0,183.9012,183.9704,183.8913,183.9111,24954.0
2024-12-04 11:25:00,186.18,186.22,186.13,186.14,26068.0,183.9111,183.9506,183.8617,183.8716,26068.0
2024-12-04 11:30:00,186.14,186.32,186.12,186.31,86965.0,183.8716,184.0494,183.8518,184.0395,86965.0
2024-12-04 11:35:00,186.33,186.33,186.23,186.27,63342.0,184.0593,184.0593,183.9605,184.0,63342.0
2024-12-04 11:40:00,186.26,186.3,186.2,186.23,66950.0,183.9901,184.0296,183.9308,183.9605,66950.0
2024-12-04 11:45:00,186.24,186.27,186.23,186.25,41459.0,183.9704,184.0,183.9605,183.9802,41459.0
2024-12-04 11:50:00,186.23,186.35,186.23,186.33,51456.0,183.9605,184.079,183.9605,184.0593,51456.0
2024-12-04 11:55:00,186.31,186.32,186.17,186.21,16844.0,184.0395,184.0494,183.9012,183.9407,16844.0
2024-12-04 12:00:00,186.21,186.22,186.11,186.13,20759.0,183.9407,183.9506,183.8419,183.8617,20759.0
2024-12-04 12:05:00,186.14,186.2,186.12,186.15,24076.0,183.8716,183.9308,183.8518,183.8814,24076.0
2024-12-04 12:10:00,186.15,186.18,186.11,186.17,43066.0,183.8814,183.9111,183.8419,183.9012,43066.0
2024-12-04 12:15:00,186.17,186.19,186.13,186.14,9970.0,183.9012,183.921,183.8617,183.8716,9970.0
2024-12-04 12:20:00,186.14,186.21,186.09,186.11,56878.0,183.8716,183.9407,183.8222,183.8419,56878.0
2024-12-04 12:25:00,186.12,186.13,186.1,186.11,47473.0,183.8518,183.8617,183.8321,183.8419,47473.0
2024-12-04 12:30:00,186.09,186.12,186.04,186.08,25346.0,183.8222,183.8518,183.7728,183.8123,25346.0
2024-12-04 12:35:00,186.08,186.11,186.05,186.11,18185.0,183.8123,183.8419,183.7827,183.8419,18185.0
2024-12-04 12:40:00,186.1,186.11,186.03,186.09,62390.0,183.8321,183.8419,183.7629,183.8222,62390.0
2024-12-04 12:45:00,186.08,186.15,186.06,186.15,29914.0,183.8123,183.8814,183.7925,183.8814,29914.0
2024-12-04 12:50:00,186.14,186.19,186.14,186.17,12393.0,183.8716,183.921,183.8716,183.9012,12393.0
2024-12-04 12:55:00,186.17,186.19,186.12,186.12,27839.0,183.9012,183.921,183.8518,183.8518,27839.0
2024-12-04 13:00:00,186.15,186.15,186.03,186.03,27801.0,183.8814,183.8814,183.7629,183.7629,27801.0
2024-12-04 13:05:00,186.04,186.05,185.99,186.03,36398.0,183.7728,183.7827,183.7234,183.7629,36398.0
2024-12-04 13:10:00,186.03,186.08,186.02,186.05,29185.0,183.7629,183.8123,183.753,183.7827,29185.0
2024-12-04 13:15:00,186.05,186.06,185.97,185.97,118828.0,183.7827,183.7925,183.7036,183.7036,118828.0
2024-12-04 13:20:00,185.97,185.97,185.87,185.87,14465.0,183.7036,183.7036,183.6049,183.6049,14465.0
2024-12-04 13:25:00,185.87,185.88,185.83,185.85,62021.0,183.6049,183.6147,183.5653,183.5851,62021.0
2024-12-04 13:30:00,185.84,185.84,185.6,185.65,76781.0,183.5752,183.5752,183.3382,183.3875,76781.0
2024-12-04 13:35:00,185.64,185.75,185.63,185.75,32566.0,183.3777,183.4863,183.3678,183.4863,32566.0
2024-12-04 13:40:00,185.74,185.83,185.73,185.78,20817.0,183.4764,183.5653,183.4666,183.516,20817.0
2024-12-04 13:45:00,185.8,185.9,185.79,185.87,50486.0,183.5357,183.6345,183.5258,183.6049,50486.0
2024-12-04 13:50:00,185.87,185.93,185.83,185.92,13919.0,183.6049,183.6641,183.5653,183.6543,13919.0
2024-12-04 13:55:00,185.94,185.98,185.86,185.86,24576.0,183.674,183.7135,183.595,183.595,24576.0
2024-12-04 14:00:00,185.8,185.92,185.79,185.83,43296.0,183.5357,183.6543,183.5258,183.5653,43296.0
2024-12-04 14:05:00,185.83,185.85,185.8,185.83,22006.0,183.5653,183.5851,183.5357,183.5653,22006.0
2024-12-04 14:10:00,185.84,185.85,185.79,185.83,23978.0,183.5752,183.5851,183.5258,183.5653,23978.0
2024-12-04 14:15:00,185.85,185.92,185.82,185.91,14751.0,183.5851,183.6543,183.5555,183.6444,14751.0
2024-12-04 14:20:00,185.92,185.99,185.91,185.95,34968.0,183.6543,183.7234,183.6444,183.6839,34968.0
2024-12-04 14:25:00,185.95,185.96,185.88,185.93,114982.0,183.6839,183.6938,183.6147,183.6641,114982.0
2024-12-04 14:30:00,185.93,186.01,185.9,186.0,15520.0,183.6641,183.7432,183.6345,183.7333,15520.0
2024-12-04 14:35:00,186.01,186.06,186.01,186.03,27087.0,183.7432,183.7925,183.7432,183.7629,27087.0
2024-12-04 14:40:00,186.03,186.03,185.93,185.97,55838.0,183.7629,183.7629,183.6641,183.7036,55838.0
2024-12-04 14:45:00,185.98,186.0,185.93,185.95,18352.0,183.7135,183.7333,183.6641,183.6839,18352.0
2024-12-04 14:50:00,185.95,185.97,185.9,185.94,37427.0,183.6839,183.7036,183.6345,183.674,37427.0
2024-12-04 14:55:00,185.94,185.98,185.91,185.95,46856.0,183.674,183.7135,183.6444,183.6839,46856.0
2024-12-04 15:00:00,185.95,186.01,185.92,186.0,26200.0,183.6839,183.7432,183.6543,183.7333,26200.0
2024-12-04 15:05:00,186.0,186.09,186.0,186.08,81878.0,183.7333,183.8222,183.7333,183.8123,81878.0
2024-12-04 15:10:00,186.09,186.16,186.06,186.08,52949.0,183.8222,183.8913,183.7925,183.8123,52949.0
2024-12-04 15:15:00,186.07,186.1,186.05,186.09,71784.0,183.8024,183.8321,183.7827,183.8222,71784.0
2024-12-04 15:20:00,186.09,186.14,186.08,186.11,64856.0,183.8222,183.8716,183.8123,183.8419,64856.0
2024-12-04 15:25:00,186.11,186.16,186.08,186.09,75261.0,183.8419,183.8913,183.8123,183.8222,75261.0
2024-12-04 15:30:00,186.08,186.08,186.02,186.08,58892.0,183.8123,183.8123,183.753,183.8123,58892.0
2024-12-04 15:35:00,186.07,186.19,186.06,186.19,33808.0,183.8024,183.921,183.7925,183.921,33808.0
2024-12-04 15:40:00,186.18,186.21,186.15,186.15,159136.0,183.9111,183.9407,183.8814,183.8814,159136.0
2024-12-04 15:45:00,186.15,186.28,186.13,186.27,123093.0,183.8814,184.0099,183.8617,184.0,123093.0
2024-12-04 15:50:00,186.28,186.31,186.23,186.23,95390.0,184.0099,184.0395,183.9605,183.9605,95390.0
2024-12-04 15:55:00,186.22,186.34,186.18,186.33,209046.0,183.9506,184.0691,183.9111,184.0593,209046.0
2024-12-05 09:30:00,186.32,186.41,186.12,186.12,156345.0,184.0494,184.1383,183.8518,183.8518,156345.0
2024-12-05 09:35:00,186.1,186.24,185.95,186.23,130232.0,183.8321,183.9704,183.6839,183.9605,130232.0
2024-12-05 09:40:00,186.24,186.32,186.08,186.09,27169.0,183.9704,184.0494,183.8123,183.8222,27169.0
2024-12-05 09:45:00,186.1,186.21,186.1,186.16,128484.0,183.8321,183.9407,183.8321,183.8913,128484.0
2024-12-05 09:50:00,186.16,186.26,186.13,186.2,123155.0,183.8913,183.9901,183.8617,183.9308,123155.0
2024-12-05 09:55:00,186.21,186.39,186.2,186.39,32226.0,183.9407,184.1185,183.9308,184.1185,32226.0
2024-12-05 10:00:00,186.4,186.45,186.31,186.42,48436.0,184.1284,184.1778,184.0395,184.1482,48436.0
2024-12-05 10:05:00,186.43,186.48,186.25,186.25,142890.0,184.158,184.2074,183.9802,183.9802,142890.0
2024-12-05 10:10:00,186.26,186.26,186.04,186.08,116472.0,183.9901,183.9901,183.7728,183.8123,116472.0
2024-12-05 10:15:00,186.08,186.09,185.97,186.03,92118.0,183.8123,183.8222,183.7036,183.7629,92118.0
2024-12-05 10:20:00,186.03,186.05,185.89,185.89,35217.0,183.7629,183.7827,183.6246,183.6246,35217.0
2024-12-05 10:25:00,185.89,185.95,185.72,185.72,55836.0,183.6246,183.6839,183.4567,183.4567,55836.0
2024-12-05 10:30:00,185.73,185.79,185.68,185.79,80801.0,183.4666,183.5258,183.4172,183.5258,80801.0
2024-12-05 10:35:00,185.8,185.81,185.61,185.67,36250.0,183.5357,183.5456,183.348,183.4073,36250.0
2024-12-05 10:40:00,185.67,185.72,185.6,185.72,24122.0,183.4073,183.4567,183.3382,183.4567,24122.0
2024-12-05 10:45:00,185.71,185.84,185.7,185.84,44055.0,183.4468,183.5752,183.4369,183.5752,44055.0
2024-12-05 10:50:00,185.84,185.95,185.81,185.83,27550.0,183.5752,183.6839,183.5456,183.5653,27550.0
2024-12-05 10:55:00,185.76,185.79,185.72,185.78,22021.0,183.4962,183.5258,183.4567,183.516,22021.0
2024-12-05 11:00:00,185.77,185.83,185.73,185.77,66093.0,183.5061,183.5653,183.4666,183.5061,66093.0
2024-12-05 11:05:00,185.76,185.77,185.66,185.72,41802.0,183.4962,183.5061,183.3974,183.4567,41802.0
2024-12-05 11:10:00,185.71,185.75,185.67,185.73,79416.0,183.4468,183.4863,183.4073,183.4666,79416.0
2024-12-05 11:15:00,185.74,185.81,185.7,185.73,131392.0,183.4764,183.5456,183.4369,183.4666,131392.0
2024-12-05 11:20:00,185.71,185.79,185.7,185.79,27387.0,183.4468,183.5258,183.4369,183.5258,27387.0
2024-12-05 11:25:00,185.79,185.92,185.78,185.91,22336.0,183.5258,183.6543,183.516,183.6444,22336.0
2024-12-05 11:30:00,185.91,185.91,185.77,185.78,32643.0,183.6444,183.6444,183.5061,183.516,32643.0
2024-12-05 11:35:00,185.79,185.85,185.76,185.84,48137.0,183.5258,183.5851,183.4962,183.5752,48137.0
2024-12-05 11:40:00,185.84,185.86,185.8,185.82,15449.0,183.5752,183.595,183.5357,183.5555,15449.0
2024-12-05 11:45:00,185.82,185.83,185.77,185.81,27214.0,183.5555,183.5653,183.5061,183.5456,27214.0
2024-12-05 11:50:00,185.81,185.86,185.78,185.81,24036.0,183.5456,183.595,183.516,183.5456,24036.0
2024-12-05 11:55:00,185.81,185.87,185.77,185.85,11530.0,183.5456,183.6049,183.5061,183.5851,11530.0
2024-12-05 12:00:00,185.87,185.9,185.83,185.88,14339.0,183.6049,183.6345,183.5653,183.6147,14339.0
2024-12-05 12:05:00,185.87,185.93,185.85,185.91,15855.0,183.6049,183.6641,183.5851,183.6444,15855.0
2024-12-05 12:10:00,185.91,185.92,185.8,185.84,25749.0,183.6444,183.6543,183.5357,183.5752,25749.0
2024-12-05 12:15:00,185.84,185.85,185.79,185.79,23536.0,183.5752,183.5851,183.5258,183.5258,23536.0
2024-12-05 12:20:00,185.8,185.84,185.78,185.83,27267.0,183.5357,183.5752,183.516,183.5653,27267.0
2024-12-05 12:25:00,185.83,185.88,185.81,185.84,38006.0,183.5653,183.6147,183.5456,183.5752,38006.0
2024-12-05 12:30:00,185.84,185.86,185.8,185.85,139012.0,183.5752,183.595,183.5357,183.5851,139012.0
2024-12-05 12:35:00,185.85,185.85,185.77,185.83,137922.0,183.5851,183.5851,183.5061,183.5653,137922.0
2024-12-05 12:40:00,185.82,185.86,185.81,185.86,15374.0,183.5555,183.595,183.5456,183.595,15374.0
2024-12-05 12:45:00,185.86,185.94,185.85,185.91,19050.0,183.595,183.674,183.5851,183.6444,19050.0
2024-12-05 12:50:00,185.91,186.02,185.9,185.98,149317.0,183.6444,183.753,183.6345,183.7135,149317.0
2024-12-05 12:55:00,185.96,186.01,185.95,186.0,15358.0,183.6938,183.7432,183.6839,183.7333,15358.0
2024-12-05 13:00:00,185.99,185.99,185.95,185.97,9693.0,183.7234,183.7234,183.6839,183.7036,9693.0
2024-12-05 13:05:00,185.97,185.99,185.87,185.88,20433.0,183.7036,183.7234,183.6049,183.6147,20433.0
2024-12-05 13:10:00,185.88,185.9,185.87,185.89,13464.0,183.6147,183.6345,183.6049,183.6246,13464.0
2024-12-05 13:15:00,185.9,185.91,185.85,185.87,29922.0,183.6345,183.6444,183.5851,183.6049,29922.0
2024-12-05 13:20:00,185.88,185.88,185.67,185.7,35454.0,183.6147,183.6147,183.4073,183.4369,35454.0
2024-12-05 13:25:00,185.68,185.8,185.66,185.76,13141.0,183.4172,183.5357,183.3974,183.4962,13141.0
2024-12-05 13:30:00,185.76,185.79,185.67,185.78,18470.0,183.4962,183.5258,183.4073,183.516,18470.0
2024-12-05 13:35:00,185.78,185.82,185.77,185.82,44839.0,183.516,183.5555,183.5061,183.5555,44839.0
2024-12-05 13:40:00,185.83,185.87,185.82,185.82,47045.0,183.5653,183.6049,183.5555,183.5555,47045.0
2024-12-05 13:45:00,185.82,185.9,185.81,185.86,20327.0,183.5555,183.6345,183.5456,183.595,20327.0
2024-12-05 13:50:00,185.86,185.87,185.8,185.87,14866.0,183.595,183.6049,183.5357,183.6049,14866.0
2024-12-05 13:55:00,185.86,185.86,185.76,185.83,16857.0,183.595,183.595,183.4962,183.5653,16857.0
2024-12-05 14:00:00,185.82,185.82,185.68,185.72,37496.0,183.5555,183.5555,183.4172,183.4567,37496.0
2024-12-05 14:05:00,185.73,185.83,185.72,185.83,14171.0,183.4666,183.5653,183.4567,183.5653,14171.0
2024-12-05 14:10:00,185.81,185.82,185.66,185.67,17802.0,183.5456,183.5555,183.3974,183.4073,17802.0
2024-12-05 14:15:00,185.68,185.68,185.63,185.65,15426.0,183.4172,183.4172,183.3678,183.3875,15426.0
2024-12-05 14:20:00,185.66,185.76,185.65,185.75,21274.0,183.3974,183.4962,183.3875,183.4863,21274.0
2024-12-05 14:25:00,185.74,185.76,185.62,185.62,33126.0,183.4764,183.4962,183.3579,183.3579,33126.0
2024-12-05 14:30:00,185.61,185.69,185.61,185.62,44383.0,183.348,183.4271,183.348,183.3579,44383.0
2024-12-05 14:35:00,185.62,185.78,185.62,185.77,23856.0,183.3579,183.516,183.3579,183.5061,23856.0
2024-12-05 14:40:00,185.76,185.77,185.65,185.69,14697.0,183.4962,183.5061,183.3875,183.4271,14697.0
2024-12-05 14:45:00,185.69,185.73,185.67,185.69,29731.0,183.4271,183.4666,183.4073,183.4271,29731.0
2024-12-05 14:50:00,185.69,185.71,185.65,185.69,21901.0,183.4271,183.4468,183.3875,183.4271,21901.0
2024-12-05 14:55:00,185.69,185.72,185.67,185.67,50273.0,183.4271,183.4567,183.4073,183.4073,50273.0
2024-12-05 15:00:00,185.67,185.67,185.59,185.6,39089.0,183.4073,183.4073,183.3283,183.3382,39089.0
2024-12-05 15:05:00,185.6,185.69,185.6,185.69,68929.0,183.3382,183.4271,183.3382,183.4271,68929.0
2024-12-05 15:10:00,185.68,185.7,185.61,185.63,46753.0,183.4172,183.4369,183.348,183.3678,46753.0
2024-12-05 15:15:00,185.63,185.67,185.62,185.67,50603.0,183.3678,183.4073,183.3579,183.4073,50603.0
2024-12-05 15:20:00,185.68,185.76,185.65,185.71,16618.0,183.4172,183.4962,183.3875,183.4468,16618.0
2024-12-05 15:25:00,185.69,185.7,185.59,185.64,19828.0,183.4271,183.4369,183.3283,183.3777,19828.0
2024-12-05 15:30:00,185.64,185.71,185.6,185.69,117653.0,183.3777,183.4468,183.3382,183.4271,117653.0
2024-12-05 15:35:00,185.7,185.82,185.7,185.81,68853.0,183.4369,183.5555,183.4369,183.5456,68853.0
2024-12-05 15:40:00,185.79,185.8,185.71,185.74,77675.0,183.5258,183.5357,183.4468,183.4764,77675.0
2024-12-05 15:45:00,185.74,185.78,185.7,185.72,77274.0,183.4764,183.516,183.4369,183.4567,77274.0
2024-12-05 15:50:00,185.72,185.73,185.56,185.57,128974.0,183.4567,183.4666,183.2986,183.3085,128974.0
2024-12-05 15:55:00,185.58,185.6,185.34,185.45,363592.0,183.3184,183.3382,183.0813,183.19,363592.0
2024-12-06 09:30:00,186.05,186.41,186.05,186.29,165317.0,183.7827,184.1383,183.7827,184.0197,165317.0
2024-12-06 09:35:00,186.21,186.28,186.11,186.27,40930.0,183.9407,184.0099,183.8419,184.0,40930.0
2024-12-06 09:40:00,186.27,186.3,186.02,186.06,41428.0,184.0,184.0296,183.753,183.7925,41428.0
2024-12-06 09:45:00,186.06,186.07,185.94,185.98,132303.0,183.7925,183.8024,183.674,183.7135,132303.0
2024-12-06 09:50:00,185.97,186.03,185.88,185.92,78074.0,183.7036,183.7629,183.6147,183.6543,78074.0
2024-12-06 09:55:00,185.9,185.99,185.83,185.99,520750.0,183.6345,183.7234,183.5653,183.7234,520750.0
2024-12-06 10:00:00,186.01,186.01,185.77,185.93,82256.0,183.7432,183.7432,183.5061,183.6641,82256.0
2024-12-06 10:05:00,185.93,186.05,185.88,185.99,268021.0,183.6641,183.7827,183.6147,183.7234,268021.0
2024-12-06 10:10:00,185.98,186.04,185.78,185.81,118262.0,183.7135,183.7728,183.516,183.5456,118262.0
2024-12-06 10:15:00,185.82,185.84,185.74,185.81,53159.0,183.5555,183.5752,183.4764,183.5456,53159.0
2024-12-06 10:20:00,185.8,185.8,185.7,185.72,78848.0,183.5357,183.5357,183.4369,183.4567,78848.0
2024-12-06 10:25:00,185.72,185.86,185.71,185.84,47423.0,183.4567,183.595,183.4468,183.5752,47423.0
2024-12-06 10:30:00,185.84,185.87,185.77,185.81,43050.0,183.5752,183.6049,183.5061,183.5456,43050.0
2024-12-06 10:35:00,185.78,185.89,185.77,185.85,25848.0,183.516,183.6246,183.5061,183.5851,25848.0
2024-12-06 10:40:00,185.84,185.86,185.76,185.81,35487.0,183.5752,183.595,183.4962,183.5456,35487.0
2024-12-06 10:45:00,185.81,185.91,185.79,185.87,33531.0,183.5456,183.6444,183.5258,183.6049,33531.0
2024-12-06 10:50:00,185.84,185.92,185.8,185.91,24722.0,183.5752,183.6543,183.5357,183.6444,24722.0
2024-12-06 10:55:00,185.91,185.98,185.9,185.94,33163.0,183.6444,183.7135,183.6345,183.674,33163.0
2024-12-06 11:00:00,185.93,185.93,185.77,185.78,32468.0,183.6641,183.6641,183.5061,183.516,32468.0
2024-12-06 11:05:00,185.77,185.84,185.65,185.68,42179.0,183.5061,183.5752,183.3875,183.4172,42179.0
2024-12-06 11:10:00,185.69,185.71,185.63,185.7,51893.0,183.4271,183.4468,183.3678,183.4369,51893.0
2024-12-06 11:15:00,185.69,185.7,185.59,185.59,29138.0,183.4271,183.4369,183.3283,183.3283,29138.0
2024-12-06 11:20:00,185.59,185.63,185.48,185.49,52314.0,183.3283,183.3678,183.2196,183.2295,52314.0
2024-12-06 11:25:00,185.49,185.53,185.45,185.49,37983.0,183.2295,183.269,183.19,183.2295,37983.0
2024-12-06 11:30:00,185.45,185.54,185.43,185.49,19228.0,183.19,183.2789,183.1702,183.2295,19228.0
2024-12-06 11:35:00,185.49,185.53,185.47,185.48,22587.0,183.2295,183.269,183.2097,183.2196,22587.0
2024-12-06 11:40:00,185.49,185.55,185.46,185.55,10572.0,183.2295,183.2888,183.1999,183.2888,10572.0
2024-12-06 11:45:00,185.56,185.56,185.47,185.53,26795.0,183.2986,183.2986,183.2097,183.269,26795.0
2024-12-06 11:50:00,185.56,185.61,185.53,185.61,6683.0,183.2986,183.348,183.269,183.348,6683.0
2024-12-06 11:55:00,185.6,185.62,185.55,185.56,22570.0,183.3382,183.3579,183.2888,183.2986,22570.0
2024-12-06 12:00:00,185.56,185.56,185.41,185.42,6254.0,183.2986,183.2986,183.1505,183.1603,6254.0
2024-12-06 12:05:00,185.44,185.44,185.36,185.37,68416.0,183.1801,183.1801,183.1011,183.111,68416.0
2024-12-06 12:10:00,185.38,185.38,185.26,185.27,30193.0,183.1208,183.1208,183.0023,183.0122,30193.0
2024-12-06 12:15:00,185.31,185.33,185.27,185.29,15108.0,183.0517,183.0714,183.0122,183.0319,15108.0
2024-12-06 12:20:00,185.3,185.36,185.29,185.3,7097.0,183.0418,183.1011,183.0319,183.0418,7097.0
2024-12-06 12:25:00,185.3,185.36,185.3,185.32,4811.0,183.0418,183.1011,183.0418,183.0616,4811.0
2024-12-06 12:30:00,185.3,185.32,185.26,185.26,7880.0,183.0418,183.0616,183.0023,183.0023,7880.0
2024-12-06 12:35:00,185.25,185.29,185.21,185.27,20670.0,182.9924,183.0319,182.9529,183.0122,20670.0
2024-12-06 12:40:00,185.25,185.31,185.21,185.31,79424.0,182.9924,183.0517,182.9529,183.0517,79424.0
2024-12-06 12:45:00,185.32,185.33,185.22,185.24,50656.0,183.0616,183.0714,182.9628,182.9825,50656.0
2024-12-06 12:50:00,185.25,185.29,185.22,185.25,46946.0,182.9924,183.0319,182.9628,182.9924,46946.0
2024-12-06 12:55:00,185.25,185.32,185.25,185.31,20745.0,182.9924,183.0616,182.9924,183.0517,20745.0
2024-12-06 13:00:00,185.3,185.36,185.28,185.36,9802.0,183.0418,183.1011,183.0221,183.1011,9802.0
2024-12-06 13:05:00,185.38,185.54,185.36,185.53,19678.0,183.1208,183.2789,183.1011,183.269,19678.0
2024-12-06 13:10:00,185.54,185.58,185.46,185.48,15887.0,183.2789,183.3184,183.1999,183.2196,15887.0
2024-12-06 13:15:00,185.5,185.53,185.48,185.52,16311.0,183.2394,183.269,183.2196,183.2591,16311.0
2024-12-06 13:20:00,185.51,185.54,185.45,185.46,13616.0,183.2492,183.2789,183.19,183.1999,13616.0
2024-12-06 13:25:00,185.45,185.48,185.4,185.41,12659.0,183.19,183.2196,183.1406,183.1505,12659.0
2024-12-06 13:30:00,185.36,185.37,185.26,185.28,13788.0,183.1011,183.111,183.0023,183.0221,13788.0
2024-12-06 13:35:00,185.26,185.41,185.25,185.36,8716.0,183.0023,183.1505,182.9924,183.1011,8716.0
2024-12-06 13:40:00,185.34,185.35,185.26,185.29,28018.0,183.0813,183.0912,183.0023,183.0319,28018.0
2024-12-06 13:45:00,185.3,185.4,185.3,185.36,14807.0,183.0418,183.1406,183.0418,183.1011,14807.0
2024-12-06 13:50:00,185.37,185.4,185.32,185.38,12794.0,183.111,183.1406,183.0616,183.1208,12794.0
2024-12-06 13:55:00,185.38,185.41,185.33,185.33,19147.0,183.1208,183.1505,183.0714,183.0714,19147.0
2024-12-06 14:00:00,185.32,185.36,185.26,185.28,17879.0,183.0616,183.1011,183.0023,183.0221,17879.0
2024-12-06 14:05:00,185.27,185.28,185.16,185.18,17548.0,183.0122,183.0221,182.9035,182.9233,17548.0
2024-12-06 14:10:00,185.18,185.18,185.08,185.16,23779.0,182.9233,182.9233,182.8245,182.9035,23779.0
2024-12-06 14:15:00,185.15,185.15,185.09,185.12,8145.0,182.8936,182.8936,182.8344,182.864,8145.0
2024-12-06 14:20:00,185.11,185.15,185.07,185.08,51377.0,182.8541,182.8936,182.8146,182.8245,51377.0
2024-12-06 14:25:00,185.09,185.13,185.06,185.11,16762.0,182.8344,182.8739,182.8047,182.8541,16762.0
2024-12-06 14:30:00,185.1,185.1,185.06,185.09,18016.0,182.8442,182.8442,182.8047,182.8344,18016.0
2024-12-06 14:35:00,185.08,185.11,185.06,185.1,8848.0,182.8245,182.8541,182.8047,182.8442,8848.0
2024-12-06 14:40:00,185.09,185.15,185.08,185.14,34854.0,182.8344,182.8936,182.8245,182.8838,34854.0
2024-12-06 14:45:00,185.15,185.2,185.12,185.15,31816.0,182.8936,182.943,182.864,182.8936,31816.0
2024-12-06 14:50:00,185.15,185.2,185.15,185.17,11597.0,182.8936,182.943,182.8936,182.9134,11597.0
2024-12-06 14:55:00,185.17,185.19,185.11,185.11,26402.0,182.9134,182.9331,182.8541,182.8541,26402.0
2024-12-06 15:00:00,185.12,185.14,185.05,185.1,53123.0,182.864,182.8838,182.7949,182.8442,53123.0
2024-12-06 15:05:00,185.11,185.12,185.09,185.12,20796.0,182.8541,182.864,182.8344,182.864,20796.0
2024-12-06 15:10:00,185.12,185.18,185.12,185.17,19490.0,182.864,182.9233,182.864,182.9134,19490.0
2024-12-06 15:15:00,185.16,185.19,185.09,185.11,13420.0,182.9035,182.9331,182.8344,182.8541,13420.0
2024-12-06 15:20:00,185.11,185.15,185.07,185.12,28439.0,182.8541,182.8936,182.8146,182.864,28439.0
2024-12-06 15:25:00,185.11,185.16,185.1,185.15,45019.0,182.8541,182.9035,182.8442,182.8936,45019.0
2024-12-06 15:30:00,185.14,185.15,185.06,185.11,35026.0,182.8838,182.8936,182.8047,182.8541,35026.0
2024-12-06 15:35:00,185.12,185.15,185.1,185.11,15003.0,182.864,182.8936,182.8442,182.8541,15003.0
2024-12-06 15:40:00,185.1,185.11,185.07,185.1,32828.0,182.8442,182.8541,182.8146,182.8442,32828.0
2024-12-06 15:45:00,185.11,185.23,185.1,185.21,43989.0,182.8541,182.9727,182.8442,182.9529,43989.0
2024-12-06 15:50:00,185.2,185.27,185.17,185.25,70828.0,182.943,183.0122,182.9134,182.9924,70828.0
2024-12-06 15:55:00,185.25,185.28,185.19,185.19,165823.0,182.9924,183.0221,182.9331,182.9331,165823.0
2024-12-09 09:30:00,185.71,185.86,185.41,185.66,222826.0,183.4468,183.595,183.1505,183.3974,222826.0
2024-12-09 09:35:00,185.73,185.87,185.61,185.72,57308.0,183.4666,183.6049,183.348,183.4567,57308.0
2024-12-09 09:40:00,185.7,185.74,185.57,185.68,60651.0,183.4369,183.4764,183.3085,183.4172,60651.0
2024-12-09 09:45:00,185.68,185.8,185.61,185.75,105327.0,183.4172,183.5357,183.348,183.4863,105327.0
2024-12-09 09:50:00,185.75,185.84,185.64,185.64,70374.0,183.4863,183.5752,183.3777,183.3777,70374.0
2024-12-09 09:55:00,185.65,185.79,185.64,185.75,91788.0,183.3875,183.5258,183.3777,183.4863,91788.0
2024-12-09 10:00:00,185.76,185.85,185.67,185.73,111822.0,183.4962,183.5851,183.4073,183.4666,111822.0
2024-12-09 10:05:00,185.72,185.81,185.6,185.66,33125.0,183.4567,183.5456,183.3382,183.3974,33125.0
2024-12-09 10:10:00,185.64,185.81,185.64,185.74,49655.0,183.3777,183.5456,183.3777,183.4764,49655.0
2024-12-09 10:15:00,185.74,185.74,185.57,185.63,59337.0,183.4764,183.4764,183.3085,183.3678,59337.0
2024-12-09 10:20:00,185.62,185.65,185.55,185.57,28085.0,183.3579,183.3875,183.2888,183.3085,28085.0
2024-12-09 10:25:00,185.56,185.61,185.51,185.54,75919.0,183.2986,183.348,183.2492,183.2789,75919.0
2024-12-09 10:30:00,185.55,185.6,185.47,185.5,78807.0,183.2888,183.3382,183.2097,183.2394,78807.0
2024-12-09 10:35:00,185.51,185.6,185.51,185.55,85944.0,183.2492,183.3382,183.2492,183.2888,85944.0
2024-12-09 10:40:00,185.53,185.54,185.34,185.37,221520.0,183.269,183.2789,183.0813,183.111,221520.0
2024-12-09 10:45:00,185.37,185.39,185.17,185.24,66441.0,183.111,183.1307,182.9134,182.9825,66441.0
2024-12-09 10:50:00,185.23,185.28,185.17,185.21,50086.0,182.9727,183.0221,182.9134,182.9529,50086.0
2024-12-09 10:55:00,185.21,185.26,185.13,185.24,88005.0,182.9529,183.0023,182.8739,182.9825,88005.0
2024-12-09 11:00:00,185.24,185.27,185.06,185.15,75664.0,182.9825,183.0122,182.8047,182.8936,75664.0
2024-12-09 11:05:00,185.18,185.18,184.94,184.95,104554.0,182.9233,182.9233,182.6862,182.6961,104554.0
2024-12-09 11:10:00,184.95,185.03,184.91,184.92,26539.0,182.6961,182.7751,182.6566,182.6664,26539.0
2024-12-09 11:15:00,184.93,185.01,184.89,184.98,81302.0,182.6763,182.7553,182.6368,182.7257,81302.0
2024-12-09 11:20:00,184.98,185.01,184.93,184.93,70355.0,182.7257,182.7553,182.6763,182.6763,70355.0
2024-12-09 11:25:00,184.94,185.09,184.93,185.08,109890.0,182.6862,182.8344,182.6763,182.8245,109890.0
2024-12-09 11:30:00,185.08,185.09,185.03,185.04,46515.0,182.8245,182.8344,182.7751,182.785,46515.0
2024-12-09 11:35:00,185.05,185.05,184.92,184.98,35220.0,182.7949,182.7949,182.6664,182.7257,35220.0
2024-12-09 11:40:00,184.96,185.12,184.95,185.1,11410.0,182.7059,182.864,182.6961,182.8442,11410.0
2024-12-09 11:45:00,185.12,185.21,185.09,185.17,50933.0,182.864,182.9529,182.8344,182.9134,50933.0
2024-12-09 11:50:00,185.17,185.22,185.15,185.15,15899.0,182.9134,182.9628,182.8936,182.8936,15899.0
2024-12-09 11:55:00,185.15,185.16,185.09,185.13,51117.0,182.8936,182.9035,182.8344,182.8739,51117.0
2024-12-09 12:00:00,185.13,185.14,184.94,184.97,79219.0,182.8739,182.8838,182.6862,182.7158,79219.0
2024-12-09 12:05:00,184.96,184.99,184.89,184.9,31938.0,182.7059,182.7356,182.6368,182.6467,31938.0
2024-12-09 12:10:00,184.89,184.99,184.89,184.91,12195.0,182.6368,182.7356,182.6368,182.6566,12195.0
2024-12-09 12:15:00,184.93,185.02,184.89,185.02,8386.0,182.6763,182.7652,182.6368,182.7652,8386.0
2024-12-09 12:20:00,185.02,185.02,184.89,184.9,13955.0,182.7652,182.7652,182.6368,182.6467,13955.0
2024-12-09 12:25:00,184.91,184.95,184.84,184.94,15425.0,182.6566,182.6961,182.5874,182.6862,15425.0
2024-12-09 12:30:00,184.92,184.93,184.81,184.83,11520.0,182.6664,182.6763,182.5578,182.5775,11520.0
2024-12-09 12:35:00,184.82,184.96,184.81,184.95,13208.0,182.5677,182.7059,182.5578,182.6961,13208.0
2024-12-09 12:40:00,184.95,185.01,184.93,184.99,18427.0,182.6961,182.7553,182.6763,182.7356,18427.0
2024-12-09 12:45:00,184.99,185.01,184.93,184.98,14726.0,182.7356,182.7553,182.6763,182.7257,14726.0
2024-12-09 12:50:00,184.96,184.99,184.94,184.95,11761.0,182.7059,182.7356,182.6862,182.6961,11761.0
2024-12-09 12:55:00,184.94,184.96,184.87,184.87,18705.0,182.6862,182.7059,182.617,182.617,18705.0
2024-12-09 13:00:00,184.85,184.87,184.76,184.85,53266.0,182.5973,182.617,182.5084,182.5973,53266.0
2024-12-09 13:05:00,184.85,184.88,184.81,184.88,12217.0,182.5973,182.6269,182.5578,182.6269,12217.0
2024-12-09 13:10:00,184.87,184.95,184.86,184.87,17619.0,182.617,182.6961,182.6072,182.617,17619.0
2024-12-09 13:15:00,184.87,184.92,184.87,184.92,27639.0,182.617,182.6664,182.617,182.6664,27639.0
2024-12-09 13:20:00,184.92,184.93,184.86,184.88,16201.0,182.6664,182.6763,182.6072,182.6269,16201.0
2024-12-09 13:25:00,184.87,184.91,184.84,184.88,28334.0,182.617,182.6566,182.5874,182.6269,28334.0
2024-12-09 13:30:00,184.87,184.96,184.86,184.92,9602.0,182.617,182.7059,182.6072,182.6664,9602.0
2024-12-09 13:35:00,184.93,185.04,184.92,185.01,22425.0,182.6763,182.785,182.6664,182.7553,22425.0
2024-12-09 13:40:00,185.03,185.05,185.0,185.03,19323.0,182.7751,182.7949,182.7455,182.7751,19323.0
2024-12-09 13:45:00,185.02,185.12,185.01,185.1,22111.0,182.7652,182.864,182.7553,182.8442,22111.0
2024-12-09 13:50:00,185.1,185.1,185.04,185.05,11792.0,182.8442,182.8442,182.785,182.7949,11792.0
2024-12-09 13:55:00,185.06,185.08,185.01,185.03,12451.0,182.8047,182.8245,182.7553,182.7751,12451.0
2024-12-09 14:00:00,185.02,185.02,184.85,184.88,13670.0,182.7652,182.7652,182.5973,182.6269,13670.0
2024-12-09 14:05:00,184.88,184.9,184.83,184.89,32905.0,182.6269,182.6467,182.5775,182.6368,32905.0
2024-12-09 14:10:00,184.88,184.94,184.86,184.9,30020.0,182.6269,182.6862,182.6072,182.6467,30020.0
2024-12-09 14:15:00,184.9,184.91,184.81,184.88,12056.0,182.6467,182.6566,182.5578,182.6269,12056.0
2024-12-09 14:20:00,184.89,184.98,184.88,184.97,22426.0,182.6368,182.7257,182.6269,182.7158,22426.0
2024-12-09 14:25:00,184.99,185.0,184.93,184.97,30720.0,182.7356,182.7455,182.6763,182.7158,30720.0
2024-12-09 14:30:00,184.98,185.01,184.95,185.0,12675.0,182.7257,182.7553,182.6961,182.7455,12675.0
2024-12-09 14:35:00,185.0,185.05,184.99,184.99,13258.0,182.7455,182.7949,182.7356,182.7356,13258.0
2024-12-09 14:40:00,184.97,184.97,184.83,184.87,22951.0,182.7158,182.7158,182.5775,182.617,22951.0
2024-12-09 14:45:00,184.87,184.94,184.83,184.92,27545.0,182.617,182.6862,182.5775,182.6664,27545.0
2024-12-09 14:50:00,184.91,184.94,184.82,184.88,13197.0,182.6566,182.6862,182.5677,182.6269,13197.0
2024-12-09 14:55:00,184.89,184.93,184.84,184.87,17145.0,182.6368,182.6763,182.5874,182.617,17145.0
2024-12-09 15:00:00,184.86,184.87,184.74,184.77,32393.0,182.6072,182.617,182.4886,182.5183,32393.0
2024-12-09 15:05:00,184.77,184.8,184.72,184.76,26838.0,182.5183,182.5479,182.4689,182.5084,26838.0
2024-12-09 15:10:00,184.76,184.79,184.67,184.68,42407.0,182.5084,182.538,182.4195,182.4294,42407.0
2024-12-09 15:15:00,184.69,184.74,184.66,184.74,23064.0,182.4392,182.4886,182.4096,182.4886,23064.0
2024-12-09 15:20:00,184.74,184.74,184.61,184.64,22266.0,182.4886,182.4886,182.3602,182.3898,22266.0
2024-12-09 15:25:00,184.63,184.71,184.62,184.68,30190.0,182.38,182.459,182.3701,182.4294,30190.0
2024-12-09 15:30:00,184.68,184.74,184.66,184.69,44406.0,182.4294,182.4886,182.4096,182.4392,44406.0
2024-12-09 15:35:00,184.69,184.69,184.61,184.62,57299.0,182.4392,182.4392,182.3602,182.3701,57299.0
2024-12-09 15:40:00,184.62,184.63,184.56,184.58,100408.0,182.3701,182.38,182.3108,182.3306,100408.0
2024-12-09 15:45:00,184.58,184.58,184.5,184.53,172935.0,182.3306,182.3306,182.2516,182.2812,172935.0
2024-12-09 15:50:00,184.53,184.57,184.41,184.41,163328.0,182.2812,182.3207,182.1627,182.1627,163328.0
2024-12-09 15:55:00,184.41,184.49,184.39,184.47,437736.0,182.1627,182.2417,182.1429,182.2219,437736.0
2024-12-10 09:30:00,184.46,184.46,183.4,183.42,198207.0,182.212,182.212,181.165,181.1847,198207.0
2024-12-10 09:35:00,183.44,183.47,183.21,183.25,186959.0,181.2045,181.2341,180.9773,181.0168,186959.0
2024-12-10 09:40:00,183.22,183.22,182.85,182.89,106209.0,180.9872,180.9872,180.6217,180.6612,106209.0
2024-12-10 09:45:00,182.9,183.04,182.85,182.92,72113.0,180.6711,180.8093,180.6217,180.6908,72113.0
2024-12-10 09:50:00,182.88,183.02,182.79,182.93,140136.0,180.6513,180.7896,180.5624,180.7007,140136.0
2024-12-10 09:55:00,182.93,183.21,182.92,183.18,108592.0,180.7007,180.9773,180.6908,180.9476,108592.0
2024-12-10 10:00:00,183.19,183.21,183.01,183.05,390501.0,180.9575,180.9773,180.7797,180.8192,390501.0
2024-12-10 10:05:00,183.03,183.1,182.93,182.95,71836.0,180.7995,180.8686,180.7007,180.7204,71836.0
2024-12-10 10:10:00,182.95,183.1,182.92,183.0,94077.0,180.7204,180.8686,180.6908,180.7698,94077.0
2024-12-10 10:15:00,183.0,183.19,182.99,183.15,262891.0,180.7698,180.9575,180.76,180.918,262891.0
2024-12-10 10:20:00,183.16,183.3,183.15,183.27,42048.0,180.9279,181.0662,180.918,181.0365,42048.0
2024-12-10 10:25:00,183.28,183.33,183.21,183.3,30422.0,181.0464,181.0958,180.9773,181.0662,30422.0
2024-12-10 10:30:00,183.3,183.56,183.3,183.53,164651.0,181.0662,181.323,181.0662,181.2934,164651.0
2024-12-10 10:35:00,183.54,183.59,183.5,183.57,88378.0,181.3033,181.3526,181.2637,181.3329,88378.0
2024-12-10 10:40:00,183.56,183.72,183.54,183.72,55196.0,181.323,181.4811,181.3033,181.4811,55196.0
2024-12-10 10:45:00,183.71,183.91,183.67,183.91,50047.0,181.4712,181.6687,181.4317,181.6687,50047.0
2024-12-10 10:50:00,183.91,183.92,183.82,183.9,39704.0,181.6687,181.6786,181.5798,181.6589,39704.0
2024-12-10 10:55:00,183.88,184.03,183.86,183.96,70763.0,181.6391,181.7873,181.6194,181.7181,70763.0
2024-12-10 11:00:00,183.95,184.14,183.91,184.13,25613.0,181.7083,181.8959,181.6687,181.8861,25613.0
2024-12-10 11:05:00,184.13,184.13,184.0,184.13,31568.0,181.8861,181.8861,181.7576,181.8861,31568.0
2024-12-10 11:10:00,184.14,184.22,184.09,184.14,41832.0,181.8959,181.975,181.8466,181.8959,41832.0
2024-12-10 11:15:00,184.1,184.19,184.02,184.03,32871.0,181.8564,181.9453,181.7774,181.7873,32871.0
2024-12-10 11:20:00,184.04,184.05,183.98,184.04,49675.0,181.7972,181.807,181.7379,181.7972,49675.0
2024-12-10 11:25:00,184.05,184.26,184.04,184.23,25398.0,181.807,182.0145,181.7972,181.9848,25398.0
2024-12-10 11:30:00,184.2,184.21,184.12,184.21,31163.0,181.9552,181.9651,181.8762,181.9651,31163.0
2024-12-10 11:35:00,184.21,184.21,184.12,184.18,64496.0,181.9651,181.9651,181.8762,181.9355,64496.0
2024-12-10 11:40:00,184.17,184.22,184.11,184.2,31013.0,181.9256,181.975,181.8663,181.9552,31013.0
2024-12-10 11:45:00,184.2,184.21,184.05,184.06,87824.0,181.9552,181.9651,181.807,181.8169,87824.0
2024-12-10 11:50:00,184.07,184.13,183.95,183.99,37704.0,181.8268,181.8861,181.7083,181.7478,37704.0
2024-12-10 11:55:00,183.98,184.05,183.95,183.98,21078.0,181.7379,181.807,181.7083,181.7379,21078.0
2024-12-10 12:00:00,183.98,184.0,183.91,183.95,24829.0,181.7379,181.7576,181.6687,181.7083,24829.0
2024-12-10 12:05:00,183.95,184.01,183.94,184.0,11708.0,181.7083,181.7675,181.6984,181.7576,11708.0
2024-12-10 12:10:00,184.02,184.09,184.01,184.03,8659.0,181.7774,181.8466,181.7675,181.7873,8659.0
2024-12-10 12:15:00,184.03,184.08,184.02,184.03,13643.0,181.7873,181.8367,181.7774,181.7873,13643.0
2024-12-10 12:20:00,184.04,184.05,183.95,183.97,47584.0,181.7972,181.807,181.7083,181.728,47584.0
2024-12-10 12:25:00,183.97,184.02,183.95,183.97,105123.0,181.728,181.7774,181.7083,181.728,105123.0
2024-12-10 12:30:00,183.98,184.13,183.95,184.1,40250.0,181.7379,181.8861,181.7083,181.8564,40250.0
2024-12-10 12:35:00,184.09,184.1,184.02,184.06,18947.0,181.8466,181.8564,181.7774,181.8169,18947.0
2024-12-10 12:40:00,184.04,184.2,184.0,184.13,57477.0,181.7972,181.9552,181.7576,181.8861,57477.0
2024-12-10 12:45:00,184.12,184.17,184.09,184.14,24014.0,181.8762,181.9256,181.8466,181.8959,24014.0
2024-12-10 12:50:00,184.14,184.18,184.04,184.05,31251.0,181.8959,181.9355,181.7972,181.807,31251.0
2024-12-10 12:55:00,184.07,184.07,183.98,183.98,63427.0,181.8268,181.8268,181.7379,181.7379,63427.0
2024-12-10 13:00:00,183.98,183.99,183.87,183.92,24392.0,181.7379,181.7478,181.6292,181.6786,24392.0
2024-12-10 13:05:00,183.9,183.98,183.87,183.95,14663.0,181.6589,181.7379,181.6292,181.7083,14663.0
2024-12-10 13:10:00,183.93,183.98,183.92,183.93,38133.0,181.6885,181.7379,181.6786,181.6885,38133.0
2024-12-10 13:15:00,183.93,184.01,183.92,183.94,19261.0,181.6885,181.7675,181.6786,181.6984,19261.0
2024-12-10 13:20:00,183.95,183.97,183.9,183.94,41859.0,181.7083,181.728,181.6589,181.6984,41859.0
2024-12-10 13:25:00,183.92,183.94,183.88,183.89,24748.0,181.6786,181.6984,181.6391,181.649,24748.0
2024-12-10 13:30:00,183.87,183.89,183.81,183.85,193741.0,181.6292,181.649,181.57,181.6095,193741.0
2024-12-10 13:35:00,183.86,183.93,183.86,183.92,35130.0,181.6194,181.6885,181.6194,181.6786,35130.0
2024-12-10 13:40:00,183.93,183.95,183.83,183.84,19255.0,181.6885,181.7083,181.5897,181.5996,19255.0
2024-12-10 13:45:00,183.84,183.94,183.84,183.9,37868.0,181.5996,181.6984,181.5996,181.6589,37868.0
2024-12-10 13:50:00,183.9,183.9,183.84,183.84,49333.0,181.6589,181.6589,181.5996,181.5996,49333.0
2024-12-10 13:55:00,183.84,183.88,183.79,183.84,64320.0,181.5996,181.6391,181.5502,181.5996,64320.0
2024-12-10 14:00:00,183.84,183.85,183.77,183.83,112545.0,181.5996,181.6095,181.5305,181.5897,112545.0
2024-12-10 14:05:00,183.82,183.83,183.79,183.81,36168.0,181.5798,181.5897,181.5502,181.57,36168.0
2024-12-10 14:10:00,183.81,183.81,183.74,183.75,92621.0,181.57,181.57,181.5008,181.5107,92621.0
2024-12-10 14:15:00,183.76,183.85,183.73,183.84,26001.0,181.5206,181.6095,181.4909,181.5996,26001.0
2024-12-10 14:20:00,183.84,183.89,183.81,183.87,52292.0,181.5996,181.649,181.57,181.6292,52292.0
2024-12-10 14:25:00,183.87,183.9,183.84,183.89,23755.0,181.6292,181.6589,181.5996,181.649,23755.0
2024-12-10 14:30:00,183.88,183.9,183.83,183.86,48030.0,181.6391,181.6589,181.5897,181.6194,48030.0
2024-12-10 14:35:00,183.86,183.99,183.86,183.98,74906.0,181.6194,181.7478,181.6194,181.7379,74906.0
2024-12-10 14:40:00,183.97,184.07,183.96,184.07,26217.0,181.728,181.8268,181.7181,181.8268,26217.0
2024-12-10 14:45:00,184.06,184.09,184.04,184.07,28130.0,181.8169,181.8466,181.7972,181.8268,28130.0
2024-12-10 14:50:00,184.07,184.08,184.02,184.05,25718.0,181.8268,181.8367,181.7774,181.807,25718.0
2024-12-10 14:55:00,184.05,184.05,183.97,184.05,25453.0,181.807,181.807,181.728,181.807,25453.0
2024-12-10 15:00:00,184.06,184.07,184.0,184.02,45274.0,181.8169,181.8268,181.7576,181.7774,45274.0
2024-12-10 15:05:00,184.02,184.04,183.88,183.89,25522.0,181.7774,181.7972,181.6391,181.649,25522.0
2024-12-10 15:10:00,183.89,183.89,183.71,183.72,31121.0,181.649,181.649,181.4712,181.4811,31121.0
2024-12-10 15:15:00,183.72,183.72,183.66,183.69,31062.0,181.4811,181.4811,181.4218,181.4514,31062.0
2024-12-10 15:20:00,183.69,183.7,183.57,183.63,31656.0,181.4514,181.4613,181.3329,181.3922,31656.0
2024-12-10 15:25:00,183.62,183.62,183.49,183.51,54361.0,181.3823,181.3823,181.2539,181.2736,54361.0
2024-12-10 15:30:00,183.5,183.5,183.3,183.45,79017.0,181.2637,181.2637,181.0662,181.2144,79017.0
2024-12-10 15:35:00,183.45,183.45,183.32,183.36,47151.0,181.2144,181.2144,181.0859,181.1254,47151.0
2024-12-10 15:40:00,183.35,183.39,183.27,183.28,38006.0,181.1156,181.1551,181.0365,181.0464,38006.0
2024-12-10 15:45:00,183.29,183.32,183.14,183.14,68161.0,181.0563,181.0859,180.9081,180.9081,68161.0
2024-12-10 15:50:00,183.15,183.26,183.07,183.1,142531.0,180.918,181.0267,180.839,180.8686,142531.0
2024-12-10 15:55:00,183.09,183.34,183.09,183.32,254649.0,180.8587,181.1057,180.8587,181.0859,254649.0
2024-12-11 09:30:00,184.12,184.16,183.77,183.92,153959.0,181.8762,181.9157,181.5305,181.6786,153959.0
2024-12-11 09:35:00,183.9,184.18,183.82,183.93,165023.0,181.6589,181.9355,181.5798,181.6885,165023.0
2024-12-11 09:40:00,183.95,184.14,183.77,183.94,121480.0,181.7083,181.8959,181.5305,181.6984,121480.0
2024-12-11 09:45:00,183.91,184.1,183.87,183.97,56949.0,181.6687,181.8564,181.6292,181.728,56949.0
2024-12-11 09:50:00,183.98,184.02,183.75,183.76,46755.0,181.7379,181.7774,181.5107,181.5206,46755.0
2024-12-11 09:55:00,183.77,183.88,183.73,183.75,56581.0,181.5305,181.6391,181.4909,181.5107,56581.0
2024-12-11 10:00:00,183.73,183.79,183.51,183.59,60507.0,181.4909,181.5502,181.2736,181.3526,60507.0
2024-12-11 10:05:00,183.59,183.64,183.51,183.58,54150.0,181.3526,181.402,181.2736,181.3428,54150.0
2024-12-11 10:10:00,183.58,183.77,183.55,183.64,40672.0,181.3428,181.5305,181.3131,181.402,40672.0
2024-12-11 10:15:00,183.61,183.7,183.56,183.69,103266.0,181.3724,181.4613,181.323,181.4514,103266.0
2024-12-11 10:20:00,183.68,183.82,183.68,183.75,70837.0,181.4415,181.5798,181.4415,181.5107,70837.0
2024-12-11 10:25:00,183.75,183.78,183.64,183.69,19376.0,181.5107,181.5403,181.402,181.4514,19376.0
2024-12-11 10:30:00,183.68,183.68,183.47,183.47,56882.0,181.4415,181.4415,181.2341,181.2341,56882.0
2024-12-11 10:35:00,183.47,183.54,183.43,183.49,54481.0,181.2341,181.3033,181.1946,181.2539,54481.0
2024-12-11 10:40:00,183.49,183.57,183.48,183.56,24585.0,181.2539,181.3329,181.244,181.323,24585.0
2024-12-11 10:45:00,183.56,183.62,183.52,183.62,47207.0,181.323,181.3823,181.2835,181.3823,47207.0
2024-12-11 10:50:00,183.61,183.66,183.56,183.62,43565.0,181.3724,181.4218,181.323,181.3823,43565.0
2024-12-11 10:55:00,183.63,183.63,183.51,183.53,33794.0,181.3922,181.3922,181.2736,181.2934,33794.0
2024-12-11 11:00:00,183.53,183.57,183.39,183.42,33574.0,181.2934,181.3329,181.1551,181.1847,33574.0
2024-12-11 11:05:00,183.42,183.43,183.28,183.31,44259.0,181.1847,181.1946,181.0464,181.0761,44259.0
2024-12-11 11:10:00,183.29,183.33,183.28,183.3,55974.0,181.0563,181.0958,181.0464,181.0662,55974.0
2024-12-11 11:15:00,183.31,183.4,183.28,183.4,41972.0,181.0761,181.165,181.0464,181.165,41972.0
2024-12-11 11:20:00,183.42,183.46,183.41,183.44,28168.0,181.1847,181.2242,181.1748,181.2045,28168.0
2024-12-11 11:25:00,183.44,183.59,183.44,183.53,44375.0,181.2045,181.3526,181.2045,181.2934,44375.0
2024-12-11 11:30:00,183.53,183.57,183.52,183.52,22224.0,181.2934,181.3329,181.2835,181.2835,22224.0
2024-12-11 11:35:00,183.52,183.72,183.5,183.72,53919.0,181.2835,181.4811,181.2637,181.4811,53919.0
2024-12-11 11:40:00,183.74,183.86,183.73,183.85,146701.0,181.5008,181.6194,181.4909,181.6095,146701.0
2024-12-11 11:45:00,183.86,183.86,183.75,183.77,49467.0,181.6194,181.6194,181.5107,181.5305,49467.0
2024-12-11 11:50:00,183.76,183.76,183.64,183.68,40585.0,181.5206,181.5206,181.402,181.4415,40585.0
2024-12-11 11:55:00,183.68,183.76,183.66,183.72,25433.0,181.4415,181.5206,181.4218,181.4811,25433.0
2024-12-11 12:00:00,183.72,183.8,183.69,183.76,33787.0,181.4811,181.5601,181.4514,181.5206,33787.0
2024-12-11 12:05:00,183.75,183.77,183.67,183.76,30295.0,181.5107,181.5305,181.4317,181.5206,30295.0
2024-12-11 12:10:00,183.76,183.8,183.68,183.68,32618.0,181.5206,181.5601,181.4415,181.4415,32618.0
2024-12-11 12:15:00,183.68,183.72,183.59,183.61,22881.0,181.4415,181.4811,181.3526,181.3724,22881.0
2024-12-11 12:20:00,183.61,183.63,183.57,183.59,19572.0,181.3724,181.3922,181.3329,181.3526,19572.0
2024-12-11 12:25:00,183.59,183.61,183.55,183.55,14539.0,181.3526,181.3724,181.3131,181.3131,14539.0
2024-12-11 12:30:00,183.54,183.61,183.52,183.57,82102.0,181.3033,181.3724,181.2835,181.3329,82102.0
2024-12-11 12:35:00,183.56,183.56,183.49,183.51,50702.0,181.323,181.323,181.2539,181.2736,50702.0
2024-12-11 12:40:00,183.52,183.56,183.51,183.55,15199.0,181.2835,181.323,181.2736,181.3131,15199.0
2024-12-11 12:45:00,183.56,183.63,183.55,183.59,84850.0,181.323,181.3922,181.3131,181.3526,84850.0
2024-12-11 12:50:00,183.6,183.65,183.57,183.58,33115.0,181.3625,181.4119,181.3329,181.3428,33115.0
2024-12-11 12:55:00,183.58,183.62,183.55,183.61,28317.0,181.3428,181.3823,181.3131,181.3724,28317.0
2024-12-11 13:00:00,183.59,183.74,183.59,183.72,91527.0,181.3526,181.5008,181.3526,181.4811,91527.0
2024-12-11 13:05:00,183.72,183.77,183.66,183.67,26266.0,181.4811,181.5305,181.4218,181.4317,26266.0
2024-12-11 13:10:00,183.67,183.69,183.62,183.69,15724.0,181.4317,181.4514,181.3823,181.4514,15724.0
2024-12-11 13:15:00,183.7,183.71,183.64,183.67,54639.0,181.4613,181.4712,181.402,181.4317,54639.0
2024-12-11 13:20:00,183.66,183.7,183.62,183.67,12375.0,181.4218,181.4613,181.3823,181.4317,12375.0
2024-12-11 13:25:00,183.67,183.77,183.66,183.76,58639.0,181.4317,181.5305,181.4218,181.5206,58639.0
2024-12-11 13:30:00,183.74,183.8,183.66,183.67,25914.0,181.5008,181.5601,181.4218,181.4317,25914.0
2024-12-11 13:35:00,183.69,183.7,183.63,183.67,19967.0,181.4514,181.4613,181.3922,181.4317,19967.0
2024-12-11 13:40:00,183.66,183.7,183.63,183.64,58736.0,181.4218,181.4613,181.3922,181.402,58736.0
2024-12-11 13:45:00,183.64,183.66,183.6,183.63,19043.0,181.402,181.4218,181.3625,181.3922,19043.0
2024-12-11 13:50:00,183.63,183.63,183.56,183.59,25684.0,181.3922,181.3922,181.323,181.3526,25684.0
2024-12-11 13:55:00,183.58,183.58,183.53,183.53,14017.0,181.3428,181.3428,181.2934,181.2934,14017.0
2024-12-11 14:00:00,183.53,183.6,183.51,183.55,21930.0,181.2934,181.3625,181.2736,181.3131,21930.0
2024-12-11 14:05:00,183.55,183.61,183.54,183.6,31542.0,181.3131,181.3724,181.3033,181.3625,31542.0
2024-12-11 14:10:00,183.59,183.66,183.56,183.65,53343.0,181.3526,181.4218,181.323,181.4119,53343.0
2024-12-11 14:15:00,183.65,183.69,183.62,183.64,18283.0,181.4119,181.4514,181.3823,181.402,18283.0
2024-12-11 14:20:00,183.64,183.64,183.58,183.61,79659.0,181.402,181.402,181.3428,181.3724,79659.0
2024-12-11 14:25:00,183.61,183.68,183.58,183.67,25902.0,181.3724,181.4415,181.3428,181.4317,25902.0
2024-12-11 14:30:00,183.66,183.71,183.63,183.68,22901.0,181.4218,181.4712,181.3922,181.4415,22901.0
2024-12-11 14:35:00,183.69,183.75,183.68,183.73,45098.0,181.4514,181.5107,181.4415,181.4909,45098.0
2024-12-11 14:40:00,183.73,183.8,183.7,183.73,68464.0,181.4909,181.5601,181.4613,181.4909,68464.0
2024-12-11 14:45:00,183.73,183.77,183.67,183.68,62923.0,181.4909,181.5305,181.4317,181.4415,62923.0
2024-12-11 14:50:00,183.68,183.74,183.65,183.72,72589.0,181.4415,181.5008,181.4119,181.4811,72589.0
2024-12-11 14:55:00,183.72,183.74,183.68,183.72,62514.0,181.4811,181.5008,181.4415,181.4811,62514.0
2024-12-11 15:00:00,183.71,183.72,183.65,183.68,29676.0,181.4712,181.4811,181.4119,181.4415,29676.0
2024-12-11 15:05:00,183.68,183.69,183.59,183.63,30894.0,181.4415,181.4514,181.3526,181.3922,30894.0
2024-12-11 15:10:00,183.62,183.67,183.59,183.59,47639.0,181.3823,181.4317,181.3526,181.3526,47639.0
2024-12-11 15:15:00,183.6,183.63,183.54,183.55,68501.0,181.3625,181.3922,181.3033,181.3131,68501.0
2024-12-11 15:20:00,183.54,183.56,183.51,183.55,104999.0,181.3033,181.323,181.2736,181.3131,104999.0
2024-12-11 15:25:00,183.54,183.59,183.53,183.57,229082.0,181.3033,181.3526,181.2934,181.3329,229082.0
2024-12-11 15:30:00,183.56,183.57,183.5,183.52,56179.0,181.323,181.3329,181.2637,181.2835,56179.0
2024-12-11 15:35:00,183.51,183.63,183.5,183.63,42751.0,181.2736,181.3922,181.2637,181.3922,42751.0
2024-12-11 15:40:00,183.62,183.62,183.5,183.5,31649.0,181.3823,181.3823,181.2637,181.2637,31649.0
2024-12-11 15:45:00,183.5,183.57,183.48,183.56,64115.0,181.2637,181.3329,181.244,181.323,64115.0
2024-12-11 15:50:00,183.55,183.63,183.5,183.5,90829.0,181.3131,181.3922,181.2637,181.2637,90829.0
2024-12-11 15:55:00,183.5,183.5,183.41,183.46,215378.0,181.2637,181.2637,181.1748,181.2242,215378.0
2024-12-12 09:30:00,183.44,183.5,183.16,183.16,115467.0,181.2045,181.2637,180.9279,180.9279,115467.0
2024-12-12 09:35:00,183.18,183.37,183.13,183.25,53142.0,180.9476,181.1353,180.8983,181.0168,53142.0
2024-12-12 09:40:00,183.23,183.46,183.22,183.43,27194.0,180.997,181.2242,180.9872,181.1946,27194.0
2024-12-12 09:45:00,183.43,183.6,183.37,183.59,35486.0,181.1946,181.3625,181.1353,181.3526,35486.0
2024-12-12 09:50:00,183.59,183.6,183.31,183.38,35391.0,181.3526,181.3625,181.0761,181.1452,35391.0
2024-12-12 09:55:00,183.34,183.4,183.2,183.39,47847.0,181.1057,181.165,180.9674,181.1551,47847.0
2024-12-12 10:00:00,183.41,183.48,183.26,183.28,50538.0,181.1748,181.244,181.0267,181.0464,50538.0
2024-12-12 10:05:00,183.25,183.31,183.18,183.28,35116.0,181.0168,181.0761,180.9476,181.0464,35116.0
2024-12-12 10:10:00,183.28,183.36,183.2,183.31,116017.0,181.0464,181.1254,180.9674,181.0761,116017.0
2024-12-12 10:15:00,183.33,183.4,183.27,183.38,19438.0,181.0958,181.165,181.0365,181.1452,19438.0
2024-12-12 10:20:00,183.39,183.46,183.33,183.41,13421.0,181.1551,181.2242,181.0958,181.1748,13421.0
2024-12-12 10:25:00,183.42,183.47,183.38,183.4,28884.0,181.1847,181.2341,181.1452,181.165,28884.0
2024-12-12 10:30:00,183.39,183.49,183.36,183.48,48007.0,181.1551,181.2539,181.1254,181.244,48007.0
2024-12-12 10:35:00,183.48,183.49,183.33,183.38,25176.0,181.244,181.2539,181.0958,181.1452,25176.0
2024-12-12 10:40:00,183.36,183.37,183.21,183.25,24885.0,181.1254,181.1353,180.9773,181.0168,24885.0
2024-12-12 10:45:00,183.25,183.27,183.2,183.21,21608.0,181.0168,181.0365,180.9674,180.9773,21608.0
2024-12-12 10:50:00,183.19,183.22,183.13,183.22,43766.0,180.9575,180.9872,180.8983,180.9872,43766.0
2024-12-12 10:55:00,183.22,183.48,183.22,183.44,34282.0,180.9872,181.244,180.9872,181.2045,34282.0
2024-12-12 11:00:00,183.44,183.51,183.32,183.5,28853.0,181.2045,181.2736,181.0859,181.2637,28853.0
2024-12-12 11:05:00,183.52,183.54,183.47,183.51,15466.0,181.2835,181.3033,181.2341,181.2736,15466.0
2024-12-12 11:10:00,183.5,183.56,183.46,183.47,103395.0,181.2637,181.323,181.2242,181.2341,103395.0
2024-12-12 11:15:00,183.48,183.56,183.41,183.55,38031.0,181.244,181.323,181.1748,181.3131,38031.0
2024-12-12 11:20:00,183.57,183.59,183.54,183.58,36867.0,181.3329,181.3526,181.3033,181.3428,36867.0
2024-12-12 11:25:00,183.6,183.64,183.59,183.61,20063.0,181.3625,181.402,181.3526,181.3724,20063.0
2024-12-12 11:30:00,183.6,183.63,183.54,183.56,29562.0,181.3625,181.3922,181.3033,181.323,29562.0
2024-12-12 11:35:00,183.56,183.62,183.54,183.55,36355.0,181.323,181.3823,181.3033,181.3131,36355.0
2024-12-12 11:40:00,183.56,183.56,183.48,183.5,87343.0,181.323,181.323,181.244,181.2637,87343.0
2024-12-12 11:45:00,183.49,183.51,183.37,183.44,26609.0,181.2539,181.2736,181.1353,181.2045,26609.0
2024-12-12 11:50:00,183.44,183.45,183.36,183.38,15492.0,181.2045,181.2144,181.1254,181.1452,15492.0
2024-12-12 11:55:00,183.39,183.39,183.29,183.29,24593.0,181.1551,181.1551,181.0563,181.0563,24593.0
2024-12-12 12:00:00,183.28,183.35,183.27,183.31,30370.0,181.0464,181.1156,181.0365,181.0761,30370.0
2024-12-12 12:05:00,183.32,183.36,183.29,183.33,28144.0,181.0859,181.1254,181.0563,181.0958,28144.0
2024-12-12 12:10:00,183.33,183.39,183.31,183.38,24552.0,181.0958,181.1551,181.0761,181.1452,24552.0
2024-12-12 12:15:00,183.39,183.54,183.39,183.51,22722.0,181.1551,181.3033,181.1551,181.2736,22722.0
2024-12-12 12:20:00,183.5,183.53,183.38,183.42,12027.0,181.2637,181.2934,181.1452,181.1847,12027.0
2024-12-12 12:25:00,183.41,183.44,183.37,183.38,39168.0,181.1748,181.2045,181.1353,181.1452,39168.0
2024-12-12 12:30:00,183.38,183.38,183.33,183.34,18823.0,181.1452,181.1452,181.0958,181.1057,18823.0
2024-12-12 12:35:00,183.33,183.34,183.24,183.31,34506.0,181.0958,181.1057,181.0069,181.0761,34506.0
2024-12-12 12:40:00,183.29,183.3,183.22,183.28,19439.0,181.0563,181.0662,180.9872,181.0464,19439.0
2024-12-12 12:45:00,183.29,183.38,183.28,183.3,44646.0,181.0563,181.1452,181.0464,181.0662,44646.0
2024-12-12 12:50:00,183.3,183.3,183.21,183.27,9025.0,181.0662,181.0662,180.9773,181.0365,9025.0
2024-12-12 12:55:00,183.28,183.42,183.28,183.4,32411.0,181.0464,181.1847,181.0464,181.165,32411.0
2024-12-12 13:00:00,183.42,183.44,183.32,183.34,23435.0,181.1847,181.2045,181.0859,181.1057,23435.0
2024-12-12 13:05:00,183.34,183.45,183.31,183.45,11142.0,181.1057,181.2144,181.0761,181.2144,11142.0
2024-12-12 13:10:00,183.44,183.44,183.34,183.38,31990.0,181.2045,181.2045,181.1057,181.1452,31990.0
2024-12-12 13:15:00,183.38,183.43,183.36,183.43,33358.0,181.1452,181.1946,181.1254,181.1946,33358.0
2024-12-12 13:20:00,183.43,183.48,183.41,183.46,8538.0,181.1946,181.244,181.1748,181.2242,8538.0
2024-12-12 13:25:00,183.45,183.48,183.3,183.31,21992.0,181.2144,181.244,181.0662,181.0761,21992.0
2024-12-12 13:30:00,183.31,183.34,183.28,183.3,14522.0,181.0761,181.1057,181.0464,181.0662,14522.0
2024-12-12 13:35:00,183.3,183.3,183.2,183.27,13579.0,181.0662,181.0662,180.9674,181.0365,13579.0
2024-12-12 13:40:00,183.27,183.3,183.23,183.25,24601.0,181.0365,181.0662,180.997,181.0168,24601.0
2024-12-12 13:45:00,183.25,183.28,183.21,183.26,10733.0,181.0168,181.0464,180.9773,181.0267,10733.0
2024-12-12 13:50:00,183.27,183.3,183.23,183.3,11508.0,181.0365,181.0662,180.997,181.0662,11508.0
2024-12-12 13:55:00,183.29,183.31,183.2,183.2,12675.0,181.0563,181.0761,180.9674,180.9674,12675.0
2024-12-12 14:00:00,183.2,183.3,183.15,183.29,22510.0,180.9674,181.0662,180.918,181.0563,22510.0
2024-12-12 14:05:00,183.31,183.32,183.22,183.23,13512.0,181.0761,181.0859,180.9872,180.997,13512.0
2024-12-12 14:10:00,183.23,183.26,183.14,183.14,22588.0,180.997,181.0267,180.9081,180.9081,22588.0
2024-12-12 14:15:00,183.14,183.16,183.11,183.11,11552.0,180.9081,180.9279,180.8785,180.8785,11552.0
2024-12-12 14:20:00,183.11,183.11,182.97,183.04,61233.0,180.8785,180.8785,180.7402,180.8093,61233.0
2024-12-12 14:25:00,183.03,183.07,182.98,182.98,14740.0,180.7995,180.839,180.7501,180.7501,14740.0
2024-12-12 14:30:00,182.97,183.05,182.97,183.03,17301.0,180.7402,180.8192,180.7402,180.7995,17301.0
2024-12-12 14:35:00,183.02,183.1,182.98,183.09,15916.0,180.7896,180.8686,180.7501,180.8587,15916.0
2024-12-12 14:40:00,183.09,183.1,183.01,183.07,32114.0,180.8587,180.8686,180.7797,180.839,32114.0
2024-12-12 14:45:00,183.09,183.11,183.0,183.01,12237.0,180.8587,180.8785,180.7698,180.7797,12237.0
2024-12-12 14:50:00,183.02,183.03,182.95,182.99,16486.0,180.7896,180.7995,180.7204,180.76,16486.0
2024-12-12 14:55:00,182.99,183.02,182.96,183.02,25805.0,180.76,180.7896,180.7303,180.7896,25805.0
2024-12-12 15:00:00,183.01,183.03,182.91,182.92,26942.0,180.7797,180.7995,180.6809,180.6908,26942.0
2024-12-12 15:05:00,182.94,183.08,182.92,183.06,31101.0,180.7106,180.8489,180.6908,180.8291,31101.0
2024-12-12 15:10:00,183.06,183.1,183.02,183.03,38587.0,180.8291,180.8686,180.7896,180.7995,38587.0
2024-12-12 15:15:00,183.04,183.1,183.02,183.07,25015.0,180.8093,180.8686,180.7896,180.839,25015.0
2024-12-12 15:20:00,183.06,183.14,183.04,183.13,50726.0,180.8291,180.9081,180.8093,180.8983,50726.0
2024-12-12 15:25:00,183.13,183.13,183.05,183.06,46140.0,180.8983,180.8983,180.8192,180.8291,46140.0
2024-12-12 15:30:00,183.07,183.13,183.05,183.12,39157.0,180.839,180.8983,180.8192,180.8884,39157.0
2024-12-12 15:35:00,183.12,183.15,183.04,183.06,35162.0,180.8884,180.918,180.8093,180.8291,35162.0
2024-12-12 15:40:00,183.06,183.06,182.97,183.01,41239.0,180.8291,180.8291,180.7402,180.7797,41239.0
2024-12-12 15:45:00,183.01,183.08,182.98,182.98,63076.0,180.7797,180.8489,180.7501,180.7501,63076.0
2024-12-12 15:50:00,182.97,183.06,182.96,182.96,95870.0,180.7402,180.8291,180.7303,180.7303,95870.0
2024-12-12 15:55:00,182.97,182.97,182.81,182.83,179398.0,180.7402,180.7402,180.5822,180.6019,179398.0
2024-12-13 09:30:00,182.82,183.01,182.45,182.79,298700.0,180.592,180.7797,180.2265,180.5624,298700.0
2024-12-13 09:35:00,182.77,182.77,182.47,182.71,59866.0,180.5426,180.5426,180.2463,180.4834,59866.0
2024-12-13 09:40:00,182.72,182.75,182.44,182.46,105414.0,180.4932,180.5229,180.2167,180.2364,105414.0
2024-12-13 09:45:00,182.46,182.67,182.37,182.56,128339.0,180.2364,180.4439,180.1475,180.3352,128339.0
2024-12-13 09:50:00,182.54,182.55,182.34,182.36,35699.0,180.3154,180.3253,180.1179,180.1376,35699.0
2024-12-13 09:55:00,182.35,182.4,182.15,182.18,38105.0,180.1278,180.1771,179.9302,179.9598,38105.0
2024-12-13 10:00:00,182.19,182.27,182.08,182.2,79186.0,179.9697,180.0487,179.861,179.9796,79186.0
2024-12-13 10:05:00,182.21,182.24,182.08,182.15,216336.0,179.9895,180.0191,179.861,179.9302,216336.0
2024-12-13 10:10:00,182.13,182.16,181.96,181.97,81460.0,179.9104,179.9401,179.7425,179.7524,81460.0
2024-12-13 10:15:00,181.98,182.05,181.96,182.0,37112.0,179.7623,179.8314,179.7425,179.782,37112.0
2024-12-13 10:20:00,181.98,182.0,181.88,182.0,105311.0,179.7623,179.782,179.6635,179.782,105311.0
2024-12-13 10:25:00,182.0,182.2,181.99,182.16,50348.0,179.782,179.9796,179.7721,179.9401,50348.0
2024-12-13 10:30:00,182.15,182.17,182.01,182.05,21821.0,179.9302,179.95,179.7919,179.8314,21821.0
2024-12-13 10:35:00,182.06,182.09,181.99,182.07,84865.0,179.8413,179.8709,179.7721,179.8512,84865.0
2024-12-13 10:40:00,182.07,182.09,181.83,181.84,147057.0,179.8512,179.8709,179.6141,179.624,147057.0
2024-12-13 10:45:00,181.84,181.99,181.82,181.96,73788.0,179.624,179.7721,179.6042,179.7425,73788.0
2024-12-13 10:50:00,181.97,182.04,181.86,181.99,41004.0,179.7524,179.8215,179.6437,179.7721,41004.0
2024-12-13 10:55:00,181.98,182.15,181.97,182.15,60151.0,179.7623,179.9302,179.7524,179.9302,60151.0
2024-12-13 11:00:00,182.14,182.18,182.02,182.09,65373.0,179.9203,179.9598,179.8018,179.8709,65373.0
2024-12-13 11:05:00,182.08,182.3,182.06,182.3,72152.0,179.861,180.0784,179.8413,180.0784,72152.0
2024-12-13 11:10:00,182.3,182.38,182.22,182.23,48902.0,180.0784,180.1574,179.9993,180.0092,48902.0
2024-12-13 11:15:00,182.23,182.34,182.22,182.28,65183.0,180.0092,180.1179,179.9993,180.0586,65183.0
2024-12-13 11:20:00,182.25,182.42,182.25,182.42,62693.0,180.029,180.1969,180.029,180.1969,62693.0
2024-12-13 11:25:00,182.42,182.49,182.33,182.48,99232.0,180.1969,180.2661,180.108,180.2562,99232.0
2024-12-13 11:30:00,182.48,182.6,182.46,182.59,65393.0,180.2562,180.3747,180.2364,180.3648,65393.0
2024-12-13 11:35:00,182.59,182.61,182.42,182.47,126070.0,180.3648,180.3846,180.1969,180.2463,126070.0
2024-12-13 11:40:00,182.46,182.56,182.44,182.47,138837.0,180.2364,180.3352,180.2167,180.2463,138837.0
2024-12-13 11:45:00,182.46,182.5,182.36,182.37,76423.0,180.2364,180.2759,180.1376,180.1475,76423.0
2024-12-13 11:50:00,182.38,182.46,182.34,182.4,36572.0,180.1574,180.2364,180.1179,180.1771,36572.0
2024-12-13 11:55:00,182.41,182.46,182.36,182.46,25148.0,180.187,180.2364,180.1376,180.2364,25148.0
2024-12-13 12:00:00,182.45,182.45,182.3,182.3,21332.0,180.2265,180.2265,180.0784,180.0784,21332.0
2024-12-13 12:05:00,182.31,182.32,182.21,182.24,20028.0,180.0882,180.0981,179.9895,180.0191,20028.0
2024-12-13 12:10:00,182.25,182.28,182.14,182.15,29456.0,180.029,180.0586,179.9203,179.9302,29456.0
2024-12-13 12:15:00,182.15,182.18,182.08,182.11,10657.0,179.9302,179.9598,179.861,179.8907,10657.0
2024-12-13 12:20:00,182.1,182.13,181.97,182.02,17395.0,179.8808,179.9104,179.7524,179.8018,17395.0
2024-12-13 12:25:00,182.02,182.06,181.99,182.06,12350.0,179.8018,179.8413,179.7721,179.8413,12350.0
2024-12-13 12:30:00,182.06,182.07,181.93,181.93,19078.0,179.8413,179.8512,179.7129,179.7129,19078.0
2024-12-13 12:35:00,181.94,181.97,181.88,181.92,31030.0,179.7228,179.7524,179.6635,179.703,31030.0
2024-12-13 12:40:00,181.91,182.01,181.86,181.93,38564.0,179.6931,179.7919,179.6437,179.7129,38564.0
2024-12-13 12:45:00,181.94,181.94,181.86,181.91,19425.0,179.7228,179.7228,179.6437,179.6931,19425.0
2024-12-13 12:50:00,181.9,182.01,181.86,181.97,33852.0,179.6832,179.7919,179.6437,179.7524,33852.0
2024-12-13 12:55:00,181.98,182.0,181.87,181.89,10493.0,179.7623,179.782,179.6536,179.6734,10493.0
2024-12-13 13:00:00,181.91,181.95,181.85,181.93,42210.0,179.6931,179.7326,179.6339,179.7129,42210.0
2024-12-13 13:05:00,181.92,181.92,181.81,181.89,54349.0,179.703,179.703,179.5943,179.6734,54349.0
2024-12-13 13:10:00,181.9,181.93,181.87,181.9,14831.0,179.6832,179.7129,179.6536,179.6832,14831.0
2024-12-13 13:15:00,181.9,182.02,181.87,182.02,14513.0,179.6832,179.8018,179.6536,179.8018,14513.0
2024-12-13 13:20:00,182.02,182.02,181.96,181.97,15069.0,179.8018,179.8018,179.7425,179.7524,15069.0
2024-12-13 13:25:00,181.96,182.06,181.91,182.01,28205.0,179.7425,179.8413,179.6931,179.7919,28205.0
2024-12-13 13:30:00,182.01,182.04,181.94,182.02,19819.0,179.7919,179.8215,179.7228,179.8018,19819.0
2024-12-13 13:35:00,182.01,182.04,181.98,182.04,16269.0,179.7919,179.8215,179.7623,179.8215,16269.0
2024-12-13 13:40:00,182.05,182.05,181.96,182.0,18284.0,179.8314,179.8314,179.7425,179.782,18284.0
2024-12-13 13:45:00,182.0,182.03,181.94,181.97,38016.0,179.782,179.8117,179.7228,179.7524,38016.0
2024-12-13 13:50:00,181.96,181.97,181.86,181.87,15262.0,179.7425,179.7524,179.6437,179.6536,15262.0
2024-12-13 13:55:00,181.87,181.9,181.83,181.84,16902.0,179.6536,179.6832,179.6141,179.624,16902.0
2024-12-13 14:00:00,181.84,181.95,181.83,181.92,21813.0,179.624,179.7326,179.6141,179.703,21813.0
2024-12-13 14:05:00,181.92,182.01,181.91,182.01,19714.0,179.703,179.7919,179.6931,179.7919,19714.0
2024-12-13 14:10:00,182.0,182.0,181.91,181.93,14031.0,179.782,179.782,179.6931,179.7129,14031.0
2024-12-13 14:15:00,181.93,181.99,181.92,181.97,18838.0,179.7129,179.7721,179.703,179.7524,18838.0
2024-12-13 14:20:00,181.97,181.97,181.87,181.89,22035.0,179.7524,179.7524,179.6536,179.6734,22035.0
2024-12-13 14:25:00,181.89,181.89,181.84,181.85,43729.0,179.6734,179.6734,179.624,179.6339,43729.0
2024-12-13 14:30:00,181.86,181.9,181.84,181.89,14586.0,179.6437,179.6832,179.624,179.6734,14586.0
2024-12-13 14:35:00,181.89,181.93,181.86,181.91,18246.0,179.6734,179.7129,179.6437,179.6931,18246.0
2024-12-13 14:40:00,181.92,181.99,181.9,181.96,156145.0,179.703,179.7721,179.6832,179.7425,156145.0
2024-12-13 14:45:00,181.96,181.99,181.89,181.9,32402.0,179.7425,179.7721,179.6734,179.6832,32402.0
2024-12-13 14:50:00,181.93,182.0,181.92,181.94,15845.0,179.7129,179.782,179.703,179.7228,15845.0
2024-12-13 14:55:00,181.96,182.0,181.9,181.97,19304.0,179.7425,179.782,179.6832,179.7524,19304.0
2024-12-13 15:00:00,182.0,182.02,181.96,182.02,29226.0,179.782,179.8018,179.7425,179.8018,29226.0
2024-12-13 15:05:00,182.01,182.02,181.97,181.98,64263.0,179.7919,179.8018,179.7524,179.7623,64263.0
2024-12-13 15:10:00,181.99,182.06,181.99,182.02,58435.0,179.7721,179.8413,179.7721,179.8018,58435.0
2024-12-13 15:15:00,182.02,182.05,181.97,181.98,17526.0,179.8018,179.8314,179.7524,179.7623,17526.0
2024-12-13 15:20:00,181.98,182.09,181.93,182.09,15183.0,179.7623,179.8709,179.7129,179.8709,15183.0
2024-12-13 15:25:00,182.09,182.1,181.97,181.98,23260.0,179.8709,179.8808,179.7524,179.7623,23260.0
2024-12-13 15:30:00,181.98,182.08,181.95,182.07,26722.0,179.7623,179.861,179.7326,179.8512,26722.0
2024-12-13 15:35:00,182.07,182.19,182.03,182.17,30979.0,179.8512,179.9697,179.8117,179.95,30979.0
2024-12-13 15:40:00,182.17,182.18,182.11,182.11,23492.0,179.95,179.9598,179.8907,179.8907,23492.0
2024-12-13 15:45:00,182.11,182.19,182.11,182.18,34705.0,179.8907,179.9697,179.8907,179.9598,34705.0
2024-12-13 15:50:00,182.18,182.22,182.07,182.07,45289.0,179.9598,179.9993,179.8512,179.8512,45289.0
2024-12-13 15:55:00,182.07,182.2,182.05,182.14,239638.0,179.8512,179.9796,179.8314,179.9203,239638.0
2024-12-16 09:30:00,182.19,182.24,181.72,181.8,173456.0,179.9697,180.0191,179.5054,179.5845,173456.0
2024-12-16 09:35:00,181.75,182.23,181.75,182.09,126653.0,179.5351,180.0092,179.5351,179.8709,126653.0
2024-12-16 09:40:00,182.08,182.24,182.03,182.13,51036.0,179.861,180.0191,179.8117,179.9104,51036.0
2024-12-16 09:45:00,182.17,182.36,182.05,182.3,111591.0,179.95,180.1376,179.8314,180.0784,111591.0
2024-12-16 09:50:00,182.28,182.38,182.2,182.36,76010.0,180.0586,180.1574,179.9796,180.1376,76010.0
2024-12-16 09:55:00,182.34,182.5,182.29,182.37,23657.0,180.1179,180.2759,180.0685,180.1475,23657.0
2024-12-16 10:00:00,182.43,182.73,182.43,182.73,109535.0,180.2068,180.5031,180.2068,180.5031,109535.0
2024-12-16 10:05:00,182.73,182.83,182.65,182.66,172904.0,180.5031,180.6019,180.4241,180.434,172904.0
2024-12-16 10:10:00,182.66,182.72,182.43,182.44,64651.0,180.434,180.4932,180.2068,180.2167,64651.0
2024-12-16 10:15:00,182.46,182.56,182.45,182.52,80639.0,180.2364,180.3352,180.2265,180.2957,80639.0
2024-12-16 10:20:00,182.52,182.54,182.35,182.41,136488.0,180.2957,180.3154,180.1278,180.187,136488.0
2024-12-16 10:25:00,182.41,182.61,182.37,182.53,47922.0,180.187,180.3846,180.1475,180.3056,47922.0
2024-12-16 10:30:00,182.53,182.7,182.51,182.69,40544.0,180.3056,180.4735,180.2858,180.4636,40544.0
2024-12-16 10:35:00,182.7,182.73,182.61,182.66,46068.0,180.4735,180.5031,180.3846,180.434,46068.0
2024-12-16 10:40:00,182.66,182.78,182.61,182.66,29697.0,180.434,180.5525,180.3846,180.434,29697.0
2024-12-16 10:45:00,182.64,182.7,182.57,182.7,23191.0,180.4142,180.4735,180.3451,180.4735,23191.0
2024-12-16 10:50:00,182.72,182.78,182.65,182.73,56296.0,180.4932,180.5525,180.4241,180.5031,56296.0
2024-12-16 10:55:00,182.73,182.76,182.64,182.66,36770.0,180.5031,180.5328,180.4142,180.434,36770.0
2024-12-16 11:00:00,182.67,182.67,182.44,182.45,41864.0,180.4439,180.4439,180.2167,180.2265,41864.0
2024-12-16 11:05:00,182.45,182.51,182.42,182.5,25899.0,180.2265,180.2858,180.1969,180.2759,25899.0
2024-12-16 11:10:00,182.48,182.55,182.46,182.52,34616.0,180.2562,180.3253,180.2364,180.2957,34616.0
2024-12-16 11:15:00,182.52,182.52,182.33,182.38,50169.0,180.2957,180.2957,180.108,180.1574,50169.0
2024-12-16 11:20:00,182.38,182.41,182.33,182.34,46070.0,180.1574,180.187,180.108,180.1179,46070.0
2024-12-16 11:25:00,182.34,182.38,182.25,182.36,44739.0,180.1179,180.1574,180.029,180.1376,44739.0
2024-12-16 11:30:00,182.36,182.37,182.31,182.35,11726.0,180.1376,180.1475,180.0882,180.1278,11726.0
2024-12-16 11:35:00,182.34,182.38,182.32,182.36,21814.0,180.1179,180.1574,180.0981,180.1376,21814.0
2024-12-16 11:40:00,182.35,182.38,182.31,182.34,20220.0,180.1278,180.1574,180.0882,180.1179,20220.0
2024-12-16 11:45:00,182.33,182.39,182.26,182.39,43576.0,180.108,180.1673,180.0389,180.1673,43576.0
2024-12-16 11:50:00,182.4,182.41,182.33,182.37,15402.0,180.1771,180.187,180.108,180.1475,15402.0
2024-12-16 11:55:00,182.37,182.39,182.28,182.29,25669.0,180.1475,180.1673,180.0586,180.0685,25669.0
2024-12-16 12:00:00,182.3,182.34,182.25,182.25,12217.0,180.0784,180.1179,180.029,180.029,12217.0
2024-12-16 12:05:00,182.25,182.38,182.23,182.38,16046.0,180.029,180.1574,180.0092,180.1574,16046.0
2024-12-16 12:10:00,182.38,182.46,182.36,182.45,13948.0,180.1574,180.2364,180.1376,180.2265,13948.0
2024-12-16 12:15:00,182.45,182.48,182.36,182.37,15718.0,180.2265,180.2562,180.1376,180.1475,15718.0
2024-12-16 12:20:00,182.36,182.4,182.34,182.36,17330.0,180.1376,180.1771,180.1179,180.1376,17330.0
2024-12-16 12:25:00,182.35,182.39,182.32,182.35,25331.0,180.1278,180.1673,180.0981,180.1278,25331.0
2024-12-16 12:30:00,182.34,182.36,182.28,182.33,34648.0,180.1179,180.1376,180.0586,180.108,34648.0
2024-12-16 12:35:00,182.32,182.32,182.21,182.29,15608.0,180.0981,180.0981,179.9895,180.0685,15608.0
2024-12-16 12:40:00,182.28,182.36,182.28,182.33,9002.0,180.0586,180.1376,180.0586,180.108,9002.0
2024-12-16 12:45:00,182.31,182.32,182.26,182.29,13694.0,180.0882,180.0981,180.0389,180.0685,13694.0
2024-12-16 12:50:00,182.3,182.33,182.23,182.27,14371.0,180.0784,180.108,180.0092,180.0487,14371.0
2024-12-16 12:55:00,182.28,182.31,182.21,182.28,47761.0,180.0586,180.0882,179.9895,180.0586,47761.0
2024-12-16 13:00:00,182.28,182.34,182.27,182.31,27953.0,180.0586,180.1179,180.0487,180.0882,27953.0
2024-12-16 13:05:00,182.31,182.32,182.25,182.3,28817.0,180.0882,180.0981,180.029,180.0784,28817.0
2024-12-16 13:10:00,182.3,182.31,182.2,182.23,17184.0,180.0784,180.0882,179.9796,180.0092,17184.0
2024-12-16 13:15:00,182.23,182.26,182.2,182.23,24254.0,180.0092,180.0389,179.9796,180.0092,24254.0
2024-12-16 13:20:00,182.22,182.29,182.22,182.28,38535.0,179.9993,180.0685,179.9993,180.0586,38535.0
2024-12-16 13:25:00,182.29,182.31,182.26,182.29,24763.0,180.0685,180.0882,180.0389,180.0685,24763.0
2024-12-16 13:30:00,182.28,182.31,182.23,182.25,37244.0,180.0586,180.0882,180.0092,180.029,37244.0
2024-12-16 13:35:00,182.25,182.26,182.2,182.23,27414.0,180.029,180.0389,179.9796,180.0092,27414.0
2024-12-16 13:40:00,182.22,182.29,182.2,182.28,37999.0,179.9993,180.0685,179.9796,180.0586,37999.0
2024-12-16 13:45:00,182.27,182.3,182.24,182.28,35041.0,180.0487,180.0784,180.0191,180.0586,35041.0
2024-12-16 13:50:00,182.28,182.33,182.27,182.31,27276.0,180.0586,180.108,180.0487,180.0882,27276.0
2024-12-16 13:55:00,182.31,182.32,182.23,182.25,15184.0,180.0882,180.0981,180.0092,180.029,15184.0
2024-12-16 14:00:00,182.24,182.27,182.14,182.16,26543.0,180.0191,180.0487,179.9203,179.9401,26543.0
2024-12-16 14:05:00,182.16,182.2,182.14,182.19,64190.0,179.9401,179.9796,179.9203,179.9697,64190.0
2024-12-16 14:10:00,182.19,182.2,182.13,182.15,27093.0,179.9697,179.9796,179.9104,179.9302,27093.0
2024-12-16 14:15:00,182.16,182.17,182.07,182.07,32508.0,179.9401,179.95,179.8512,179.8512,32508.0
2024-12-16 14:20:00,182.08,182.08,182.01,182.02,43820.0,179.861,179.861,179.7919,179.8018,43820.0
2024-12-16 14:25:00,182.01,182.02,181.95,181.96,24839.0,179.7919,179.8018,179.7326,179.7425,24839.0
2024-12-16 14:30:00,181.97,181.98,181.91,181.94,26958.0,179.7524,179.7623,179.6931,179.7228,26958.0
2024-12-16 14:35:00,181.94,181.97,181.9,181.96,70978.0,179.7228,179.7524,179.6832,179.7425,70978.0
2024-12-16 14:40:00,181.96,181.98,181.93,181.97,36011.0,179.7425,179.7623,179.7129,179.7524,36011.0
2024-12-16 14:45:00,181.97,181.97,181.92,181.95,18827.0,179.7524,179.7524,179.703,179.7326,18827.0
2024-12-16 14:50:00,181.95,182.05,181.94,182.03,28479.0,179.7326,179.8314,179.7228,179.8117,28479.0
2024-12-16 14:55:00,182.03,182.11,182.02,182.09,63345.0,179.8117,179.8907,179.8018,179.8709,63345.0
2024-12-16 15:00:00,182.08,182.09,182.0,182.0,22530.0,179.861,179.8709,179.782,179.782,22530.0
2024-12-16 15:05:00,182.0,182.02,181.95,181.96,23611.0,179.782,179.8018,179.7326,179.7425,23611.0
2024-12-16 15:10:00,181.95,182.0,181.95,181.95,49580.0,179.7326,179.782,179.7326,179.7326,49580.0
2024-12-16 15:15:00,181.95,181.95,181.84,181.84,56970.0,179.7326,179.7326,179.624,179.624,56970.0
2024-12-16 15:20:00,181.84,181.85,181.77,181.81,60745.0,179.624,179.6339,179.5548,179.5943,60745.0
2024-12-16 15:25:00,181.81,181.82,181.77,181.78,79388.0,179.5943,179.6042,179.5548,179.5647,79388.0
2024-12-16 15:30:00,181.78,181.79,181.72,181.76,28276.0,179.5647,179.5746,179.5054,179.5449,28276.0
2024-12-16 15:35:00,181.77,181.79,181.66,181.68,37563.0,179.5548,179.5746,179.4462,179.4659,37563.0
2024-12-16 15:40:00,181.67,181.67,181.58,181.59,66963.0,179.456,179.456,179.3671,179.377,66963.0
2024-12-16 15:45:00,181.58,181.61,181.51,181.59,97648.0,179.3671,179.3968,179.298,179.377,97648.0
2024-12-16 15:50:00,181.58,181.59,181.38,181.52,154286.0,179.3671,179.377,179.1696,179.3079,154286.0
2024-12-16 15:55:00,181.53,181.61,181.47,181.54,219857.0,179.3178,179.3968,179.2585,179.3276,219857.0
2024-12-17 09:30:00,180.91,181.18,180.56,181.06,276315.0,178.7053,178.972,178.3596,178.8535,276315.0
2024-12-17 09:35:00,181.09,181.31,181.07,181.08,177712.0,178.8831,179.1004,178.8634,178.8732,177712.0
2024-12-17 09:40:00,181.08,181.1,180.73,180.77,125115.0,178.8732,178.893,178.5275,178.567,125115.0
2024-12-17 09:45:00,180.78,180.92,180.73,180.89,89354.0,178.5769,178.7152,178.5275,178.6855,89354.0
2024-12-17 09:50:00,180.87,181.01,180.81,181.01,94351.0,178.6658,178.8041,178.6065,178.8041,94351.0
2024-12-17 09:55:00,181.02,181.12,180.95,181.11,111212.0,178.814,178.9127,178.7448,178.9029,111212.0
2024-12-17 10:00:00,181.1,181.1,180.86,180.95,81596.0,178.893,178.893,178.6559,178.7448,81596.0
2024-12-17 10:05:00,180.93,180.93,180.6,180.63,139104.0,178.7251,178.7251,178.3991,178.4287,139104.0
2024-12-17 10:10:00,180.62,180.65,180.49,180.59,34961.0,178.4188,178.4485,178.2904,178.3892,34961.0
2024-12-17 10:15:00,180.59,180.84,180.57,180.82,269255.0,178.3892,178.6362,178.3694,178.6164,269255.0
2024-12-17 10:20:00,180.82,180.83,180.73,180.79,32483.0,178.6164,178.6263,178.5275,178.5868,32483.0
2024-12-17 10:25:00,180.77,180.77,180.58,180.64,40820.0,178.567,178.567,178.3793,178.4386,40820.0
2024-12-17 10:30:00,180.63,180.64,180.53,180.63,128070.0,178.4287,178.4386,178.3299,178.4287,128070.0
2024-12-17 10:35:00,180.64,180.67,180.51,180.65,45740.0,178.4386,178.4682,178.3102,178.4485,45740.0
2024-12-17 10:40:00,180.64,180.64,180.5,180.56,117700.0,178.4386,178.4386,178.3003,178.3596,117700.0
2024-12-17 10:45:00,180.55,180.64,180.44,180.45,77000.0,178.3497,178.4386,178.241,178.2509,77000.0
2024-12-17 10:50:00,180.45,180.47,180.39,180.44,103252.0,178.2509,178.2707,178.1916,178.241,103252.0
2024-12-17 10:55:00,180.45,180.53,180.42,180.51,26854.0,178.2509,178.3299,178.2213,178.3102,26854.0
2024-12-17 11:00:00,180.5,180.63,180.48,180.58,80939.0,178.3003,178.4287,178.2805,178.3793,80939.0
2024-12-17 11:05:00,180.56,180.75,180.56,180.73,233359.0,178.3596,178.5473,178.3596,178.5275,233359.0
2024-12-17 11:10:00,180.73,180.76,180.63,180.66,187912.0,178.5275,178.5571,178.4287,178.4584,187912.0
2024-12-17 11:15:00,180.66,180.67,180.48,180.6,29939.0,178.4584,178.4682,178.2805,178.3991,29939.0
2024-12-17 11:20:00,180.61,180.61,180.4,180.44,52655.0,178.409,178.409,178.2015,178.241,52655.0
2024-12-17 11:25:00,180.44,180.48,180.4,180.48,75911.0,178.241,178.2805,178.2015,178.2805,75911.0
2024-12-17 11:30:00,180.47,180.58,180.45,180.55,38758.0,178.2707,178.3793,178.2509,178.3497,38758.0
2024-12-17 11:35:00,180.56,180.58,180.5,180.55,80977.0,178.3596,178.3793,178.3003,178.3497,80977.0
2024-12-17 11:40:00,180.55,180.57,180.48,180.52,48775.0,178.3497,178.3694,178.2805,178.3201,48775.0
2024-12-17 11:45:00,180.53,180.61,180.46,180.6,67739.0,178.3299,178.409,178.2608,178.3991,67739.0
2024-12-17 11:50:00,180.61,180.68,180.57,180.66,95366.0,178.409,178.4781,178.3694,178.4584,95366.0
2024-12-17 11:55:00,180.67,180.71,180.62,180.71,58792.0,178.4682,178.5077,178.4188,178.5077,58792.0
2024-12-17 12:00:00,180.72,180.74,180.61,180.62,42127.0,178.5176,178.5374,178.409,178.4188,42127.0
2024-12-17 12:05:00,180.62,180.64,180.5,180.5,26224.0,178.4188,178.4386,178.3003,178.3003,26224.0
2024-12-17 12:10:00,180.5,180.54,180.44,180.46,76675.0,178.3003,178.3398,178.241,178.2608,76675.0
2024-12-17 12:15:00,180.46,180.55,180.45,180.53,49510.0,178.2608,178.3497,178.2509,178.3299,49510.0
2024-12-17 12:20:00,180.55,180.59,180.53,180.54,19156.0,178.3497,178.3892,178.3299,178.3398,19156.0
2024-12-17 12:25:00,180.53,180.55,180.4,180.42,22129.0,178.3299,178.3497,178.2015,178.2213,22129.0
2024-12-17 12:30:00,180.41,180.46,180.39,180.45,40909.0,178.2114,178.2608,178.1916,178.2509,40909.0
2024-12-17 12:35:00,180.44,180.48,180.41,180.48,23851.0,178.241,178.2805,178.2114,178.2805,23851.0
2024-12-17 12:40:00,180.48,180.55,180.48,180.53,21421.0,178.2805,178.3497,178.2805,178.3299,21421.0
2024-12-17 12:45:00,180.52,180.53,180.46,180.48,25330.0,178.3201,178.3299,178.2608,178.2805,25330.0
2024-12-17 12:50:00,180.48,180.57,180.47,180.55,28329.0,178.2805,178.3694,178.2707,178.3497,28329.0
2024-12-17 12:55:00,180.56,180.58,180.54,180.56,15155.0,178.3596,178.3793,178.3398,178.3596,15155.0
2024-12-17 13:00:00,180.56,180.61,180.49,180.52,37438.0,178.3596,178.409,178.2904,178.3201,37438.0
2024-12-17 13:05:00,180.5,180.5,180.41,180.42,14820.0,178.3003,178.3003,178.2114,178.2213,14820.0
2024-12-17 13:10:00,180.42,180.43,180.39,180.41,16101.0,178.2213,178.2312,178.1916,178.2114,16101.0
2024-12-17 13:15:00,180.42,180.46,180.36,180.39,44320.0,178.2213,178.2608,178.162,178.1916,44320.0
2024-12-17 13:20:00,180.38,180.41,180.31,180.34,32281.0,178.1818,178.2114,178.1126,178.1423,32281.0
2024-12-17 13:25:00,180.34,180.39,180.34,180.39,44513.0,178.1423,178.1916,178.1423,178.1916,44513.0
2024-12-17 13:30:00,180.39,180.4,180.32,180.34,19710.0,178.1916,178.2015,178.1225,178.1423,19710.0
2024-12-17 13:35:00,180.35,180.39,180.3,180.34,19891.0,178.1521,178.1916,178.1027,178.1423,19891.0
2024-12-17 13:40:00,180.34,180.38,180.31,180.33,49233.0,178.1423,178.1818,178.1126,178.1324,49233.0
2024-12-17 13:45:00,180.34,180.44,180.34,180.36,49456.0,178.1423,178.241,178.1423,178.162,49456.0
2024-12-17 13:50:00,180.37,180.42,180.33,180.4,26068.0,178.1719,178.2213,178.1324,178.2015,26068.0
2024-12-17 13:55:00,180.38,180.45,180.37,180.42,48957.0,178.1818,178.2509,178.1719,178.2213,48957.0
2024-12-17 14:00:00,180.43,180.44,180.32,180.32,25330.0,178.2312,178.241,178.1225,178.1225,25330.0
2024-12-17 14:05:00,180.32,180.41,180.32,180.34,27894.0,178.1225,178.2114,178.1225,178.1423,27894.0
2024-12-17 14:10:00,180.34,180.34,180.27,180.34,14670.0,178.1423,178.1423,178.0731,178.1423,14670.0
2024-12-17 14:15:00,180.34,180.36,180.25,180.29,290098.0,178.1423,178.162,178.0533,178.0929,290098.0
2024-12-17 14:20:00,180.29,180.29,180.23,180.24,173758.0,178.0929,178.0929,178.0336,178.0435,173758.0
2024-12-17 14:25:00,180.24,180.24,180.17,180.17,13979.0,178.0435,178.0435,177.9743,177.9743,13979.0
2024-12-17 14:30:00,180.17,180.17,180.1,180.11,85489.0,177.9743,177.9743,177.9052,177.9151,85489.0
2024-12-17 14:35:00,180.1,180.14,180.07,180.1,53567.0,177.9052,177.9447,177.8755,177.9052,53567.0
2024-12-17 14:40:00,180.11,180.11,180.06,180.09,69512.0,177.9151,177.9151,177.8657,177.8953,69512.0
2024-12-17 14:45:00,180.1,180.13,180.01,180.03,32856.0,177.9052,177.9348,177.8163,177.836,32856.0
2024-12-17 14:50:00,180.03,180.04,179.94,179.98,49812.0,177.836,177.8459,177.7471,177.7866,49812.0
2024-12-17 14:55:00,179.98,180.03,179.96,180.02,59635.0,177.7866,177.836,177.7669,177.8262,59635.0
2024-12-17 15:00:00,180.02,180.03,179.93,179.95,25855.0,177.8262,177.836,177.7372,177.757,25855.0
2024-12-17 15:05:00,179.95,180.0,179.93,180.0,33940.0,177.757,177.8064,177.7372,177.8064,33940.0
2024-12-17 15:10:00,180.0,180.02,179.9,179.92,53623.0,177.8064,177.8262,177.7076,177.7274,53623.0
2024-12-17 15:15:00,179.93,179.95,179.9,179.91,40340.0,177.7372,177.757,177.7076,177.7175,40340.0
2024-12-17 15:20:00,179.9,179.93,179.84,179.91,56588.0,177.7076,177.7372,177.6483,177.7175,56588.0
2024-12-17 15:25:00,179.91,179.93,179.88,179.9,82075.0,177.7175,177.7372,177.6879,177.7076,82075.0
2024-12-17 15:30:00,179.91,180.04,179.86,180.02,130354.0,177.7175,177.8459,177.6681,177.8262,130354.0
2024-12-17 15:35:00,180.02,180.04,179.99,180.02,77888.0,177.8262,177.8459,177.7965,177.8262,77888.0
2024-12-17 15:40:00,180.03,180.12,180.01,180.12,58160.0,177.836,177.9249,177.8163,177.9249,58160.0
2024-12-17 15:45:00,180.12,180.19,180.09,180.17,72846.0,177.9249,177.9941,177.8953,177.9743,72846.0
2024-12-17 15:50:00,180.17,180.37,180.16,180.28,118578.0,177.9743,178.1719,177.9644,178.083,118578.0
2024-12-17 15:55:00,180.27,180.28,180.09,180.13,328720.0,178.0731,178.083,177.8953,177.9348,328720.0
2024-12-18 09:30:00,180.36,180.46,179.83,180.42,727151.0,178.162,178.2608,177.6385,178.2213,727151.0
2024-12-18 09:35:00,180.4,180.57,180.28,180.3,225873.0,178.2015,178.3694,178.083,178.1027,225873.0
2024-12-18 09:40:00,180.28,180.36,180.11,180.13,196624.0,178.083,178.162,177.9151,177.9348,196624.0
2024-12-18 09:45:00,180.13,180.36,180.12,180.26,135670.0,177.9348,178.162,177.9249,178.0632,135670.0
2024-12-18 09:50:00,180.25,180.39,180.24,180.26,92090.0,178.0533,178.1916,178.0435,178.0632,92090.0
2024-12-18 09:55:00,180.25,180.27,180.15,180.27,87039.0,178.0533,178.0731,177.9546,178.0731,87039.0
2024-12-18 10:00:00,180.28,180.35,180.15,180.26,108141.0,178.083,178.1521,177.9546,178.0632,108141.0
2024-12-18 10:05:00,180.23,180.34,180.23,180.28,66318.0,178.0336,178.1423,178.0336,178.083,66318.0
2024-12-18 10:10:00,180.28,180.29,180.12,180.14,37978.0,178.083,178.0929,177.9249,177.9447,37978.0
2024-12-18 10:15:00,180.13,180.24,180.11,180.21,57132.0,177.9348,178.0435,177.9151,178.0138,57132.0
2024-12-18 10:20:00,180.21,180.29,180.18,180.28,66971.0,178.0138,178.0929,177.9842,178.083,66971.0
2024-12-18 10:25:00,180.27,180.29,180.18,180.21,47260.0,178.0731,178.0929,177.9842,178.0138,47260.0
2024-12-18 10:30:00,180.21,180.43,180.18,180.43,44156.0,178.0138,178.2312,177.9842,178.2312,44156.0
2024-12-18 10:35:00,180.42,180.48,180.38,180.39,26942.0,178.2213,178.2805,178.1818,178.1916,26942.0
2024-12-18 10:40:00,180.38,180.42,180.32,180.4,53992.0,178.1818,178.2213,178.1225,178.2015,53992.0
2024-12-18 10:45:00,180.38,180.44,180.32,180.39,88251.0,178.1818,178.241,178.1225,178.1916,88251.0
2024-12-18 10:50:00,180.4,180.44,180.37,180.42,20840.0,178.2015,178.241,178.1719,178.2213,20840.0
2024-12-18 10:55:00,180.43,180.5,180.42,180.45,27034.0,178.2312,178.3003,178.2213,178.2509,27034.0
2024-12-18 11:00:00,180.45,180.51,180.32,180.32,47847.0,178.2509,178.3102,178.1225,178.1225,47847.0
2024-12-18 11:05:00,180.31,180.35,180.25,180.27,54791.0,178.1126,178.1521,178.0533,178.0731,54791.0
2024-12-18 11:10:00,180.27,180.28,180.17,180.18,51895.0,178.0731,178.083,177.9743,177.9842,51895.0
2024-12-18 11:15:00,180.21,180.22,180.12,180.15,51446.0,178.0138,178.0237,177.9249,177.9546,51446.0
2024-12-18 11:20:00,180.15,180.2,180.13,180.2,57141.0,177.9546,178.004,177.9348,178.004,57141.0
2024-12-18 11:25:00,180.2,180.33,180.18,180.32,28485.0,178.004,178.1324,177.9842,178.1225,28485.0
2024-12-18 11:30:00,180.32,180.33,180.25,180.28,22411.0,178.1225,178.1324,178.0533,178.083,22411.0
2024-12-18 11:35:00,180.29,180.37,180.27,180.35,18253.0,178.0929,178.1719,178.0731,178.1521,18253.0
2024-12-18 11:40:00,180.34,180.35,180.27,180.3,52636.0,178.1423,178.1521,178.0731,178.1027,52636.0
2024-12-18 11:45:00,180.3,180.37,180.26,180.33,31027.0,178.1027,178.1719,178.0632,178.1324,31027.0
2024-12-18 11:50:00,180.32,180.36,180.3,180.34,31343.0,178.1225,178.162,178.1027,178.1423,31343.0
2024-12-18 11:55:00,180.33,180.34,180.27,180.31,19479.0,178.1324,178.1423,178.0731,178.1126,19479.0
2024-12-18 12:00:00,180.29,180.3,180.23,180.27,16678.0,178.0929,178.1027,178.0336,178.0731,16678.0
2024-12-18 12:05:00,180.27,180.27,180.15,180.15,25645.0,178.0731,178.0731,177.9546,177.9546,25645.0
2024-12-18 12:10:00,180.18,180.27,180.16,180.25,14220.0,177.9842,178.0731,177.9644,178.0533,14220.0
2024-12-18 12:15:00,180.25,180.45,180.24,180.44,18280.0,178.0533,178.2509,178.0435,178.241,18280.0
2024-12-18 12:20:00,180.43,180.47,180.41,180.42,39932.0,178.2312,178.2707,178.2114,178.2213,39932.0
2024-12-18 12:25:00,180.42,180.42,180.29,180.3,36016.0,178.2213,178.2213,178.0929,178.1027,36016.0
2024-12-18 12:30:00,180.29,180.29,180.21,180.28,15300.0,178.0929,178.0929,178.0138,178.083,15300.0
2024-12-18 12:35:00,180.3,180.33,180.2,180.21,13676.0,178.1027,178.1324,178.004,178.0138,13676.0
2024-12-18 12:40:00,180.2,180.23,180.15,180.15,14048.0,178.004,178.0336,177.9546,177.9546,14048.0
2024-12-18 12:45:00,180.12,180.18,180.1,180.14,16758.0,177.9249,177.9842,177.9052,177.9447,16758.0
2024-12-18 12:50:00,180.15,180.16,180.07,180.12,40549.0,177.9546,177.9644,177.8755,177.9249,40549.0
2024-12-18 12:55:00,180.14,180.18,180.13,180.16,9240.0,177.9447,177.9842,177.9348,177.9644,9240.0
2024-12-18 13:00:00,180.16,180.17,180.07,180.07,11831.0,177.9644,177.9743,177.8755,177.8755,11831.0
2024-12-18 13:05:00,180.07,180.11,180.01,180.11,32106.0,177.8755,177.9151,177.8163,177.9151,32106.0
2024-12-18 13:10:00,180.13,180.13,180.01,180.06,47518.0,177.9348,177.9348,177.8163,177.8657,47518.0
2024-12-18 13:15:00,180.09,180.12,180.07,180.07,50232.0,177.8953,177.9249,177.8755,177.8755,50232.0
2024-12-18 13:20:00,180.07,180.1,180.05,180.06,29834.0,177.8755,177.9052,177.8558,177.8657,29834.0
2024-12-18 13:25:00,180.06,180.11,180.05,180.07,15401.0,177.8657,177.9151,177.8558,177.8755,15401.0
2024-12-18 13:30:00,180.06,180.16,180.03,180.16,17679.0,177.8657,177.9644,177.836,177.9644,17679.0
2024-12-18 13:35:00,180.16,180.16,180.12,180.13,13357.0,177.9644,177.9644,177.9249,177.9348,13357.0
2024-12-18 13:40:00,180.12,180.13,180.07,180.11,71130.0,177.9249,177.9348,177.8755,177.9151,71130.0
2024-12-18 13:45:00,180.11,180.18,180.09,180.14,52175.0,177.9151,177.9842,177.8953,177.9447,52175.0
2024-12-18 13:50:00,180.15,180.21,180.13,180.19,40602.0,177.9546,178.0138,177.9348,177.9941,40602.0
2024-12-18 13:55:00,180.2,180.24,180.18,180.21,41499.0,178.004,178.0435,177.9842,178.0138,41499.0
2024-12-18 14:00:00,180.2,180.22,179.53,179.55,243955.0,178.004,178.0237,177.3421,177.3619,243955.0
2024-12-18 14:05:00,179.53,179.56,178.8,178.9,324992.0,177.3421,177.3718,176.621,176.7198,324992.0
2024-12-18 14:10:00,178.93,178.95,178.6,178.62,288090.0,176.7494,176.7692,176.4235,176.4432,288090.0
2024-12-18 14:15:00,178.62,178.72,178.43,178.51,359921.0,176.4432,176.542,176.2555,176.3346,359921.0
2024-12-18 14:20:00,178.51,178.72,178.5,178.63,95152.0,176.3346,176.542,176.3247,176.4531,95152.0
2024-12-18 14:25:00,178.61,178.68,178.32,178.33,50799.0,176.4333,176.5025,176.1469,176.1567,50799.0
2024-12-18 14:30:00,178.36,178.73,178.19,178.56,250938.0,176.1864,176.5519,176.0185,176.3839,250938.0
2024-12-18 14:35:00,178.57,178.67,178.25,178.3,286067.0,176.3938,176.4926,176.0777,176.1271,286067.0
2024-12-18 14:40:00,178.26,178.46,178.09,178.19,115441.0,176.0876,176.2852,175.9197,176.0185,115441.0
2024-12-18 14:45:00,178.18,178.19,177.65,177.85,115085.0,176.0086,176.0185,175.485,175.6826,115085.0
2024-12-18 14:50:00,177.87,177.93,177.55,177.62,177970.0,175.7024,175.7616,175.3863,175.4554,177970.0
2024-12-18 14:55:00,177.61,177.62,177.17,177.26,85270.0,175.4455,175.4554,175.0109,175.0998,85270.0
2024-12-18 15:00:00,177.28,177.44,177.13,177.13,141588.0,175.1195,175.2776,174.9714,174.9714,141588.0
2024-12-18 15:05:00,177.11,177.51,177.11,177.37,129934.0,174.9516,175.3467,174.9516,175.2084,129934.0
2024-12-18 15:10:00,177.38,177.39,177.02,177.08,128883.0,175.2183,175.2282,174.8627,174.922,128883.0
2024-12-18 15:15:00,177.07,177.14,176.81,176.91,455954.0,174.9121,174.9812,174.6553,174.7541,455954.0
2024-12-18 15:20:00,176.91,177.34,176.85,177.1,493822.0,174.7541,175.1788,174.6948,174.9417,493822.0
2024-12-18 15:25:00,177.09,177.13,176.59,176.68,163065.0,174.9319,174.9714,174.438,174.5269,163065.0
2024-12-18 15:30:00,176.72,176.81,176.61,176.69,207715.0,174.5664,174.6553,174.4577,174.5367,207715.0
2024-12-18 15:35:00,176.69,176.69,175.9,175.9,111198.0,174.5367,174.5367,173.7564,173.7564,111198.0
2024-12-18 15:40:00,175.87,175.87,175.0,175.04,281177.0,173.7267,173.7267,172.8673,172.9068,281177.0
2024-12-18 15:45:00,175.05,175.74,174.9,175.66,248625.0,172.9167,173.5983,172.7685,173.5193,248625.0
2024-12-18 15:50:00,175.64,175.72,175.42,175.56,284828.0,173.4995,173.5786,173.2822,173.4205,284828.0
2024-12-18 15:55:00,175.56,175.56,174.66,174.73,539625.0,173.4205,173.4205,172.5315,172.6006,539625.0
2024-12-19 09:30:00,175.7,176.57,175.47,176.56,388883.0,173.5588,174.4182,173.3316,174.4083,388883.0
2024-12-19 09:35:00,176.58,176.61,176.05,176.24,328310.0,174.4281,174.4577,173.9045,174.0922,328310.0
2024-12-19 09:40:00,176.25,176.32,175.94,175.96,148372.0,174.1021,174.1712,173.7959,173.8156,148372.0
2024-12-19 09:45:00,175.97,176.14,175.71,175.71,66262.0,173.8255,173.9934,173.5687,173.5687,66262.0
2024-12-19 09:50:00,175.72,175.75,175.49,175.55,65927.0,173.5786,173.6082,173.3514,173.4106,65927.0
2024-12-19 09:55:00,175.55,175.62,175.46,175.58,82177.0,173.4106,173.4798,173.3217,173.4403,82177.0
2024-12-19 10:00:00,175.57,175.62,175.13,175.21,92575.0,173.4304,173.4798,172.9957,173.0748,92575.0
2024-12-19 10:05:00,175.24,175.29,175.07,175.21,243366.0,173.1044,173.1538,172.9365,173.0748,243366.0
2024-12-19 10:10:00,175.19,175.38,175.11,175.22,101346.0,173.055,173.2427,172.976,173.0846,101346.0
2024-12-19 10:15:00,175.22,175.22,175.05,175.16,126373.0,173.0846,173.0846,172.9167,173.0254,126373.0
2024-12-19 10:20:00,175.15,175.21,174.81,174.86,110754.0,173.0155,173.0748,172.6796,172.729,110754.0
2024-12-19 10:25:00,174.87,175.04,174.81,174.83,101031.0,172.7389,172.9068,172.6796,172.6994,101031.0
2024-12-19 10:30:00,174.81,174.96,174.67,174.68,128280.0,172.6796,172.8278,172.5414,172.5512,128280.0
2024-12-19 10:35:00,174.68,174.96,174.6,174.79,222680.0,172.5512,172.8278,172.4722,172.6599,222680.0
2024-12-19 10:40:00,174.79,175.17,174.63,175.07,119124.0,172.6599,173.0353,172.5018,172.9365,119124.0
2024-12-19 10:45:00,175.07,175.08,174.74,175.02,102582.0,172.9365,172.9464,172.6105,172.8871,102582.0
2024-12-19 10:50:00,175.01,175.11,174.79,174.85,72320.0,172.8772,172.976,172.6599,172.7192,72320.0
2024-12-19 10:55:00,174.86,174.92,174.69,174.84,90669.0,172.729,172.7883,172.5611,172.7093,90669.0
2024-12-19 11:00:00,174.82,174.85,174.43,174.44,266623.0,172.6895,172.7192,172.3043,172.3142,266623.0
2024-12-19 11:05:00,174.44,174.54,174.42,174.46,51366.0,172.3142,172.4129,172.2944,172.3339,51366.0
2024-12-19 11:10:00,174.51,174.56,174.42,174.45,37164.0,172.3833,172.4327,172.2944,172.324,37164.0
2024-12-19 11:15:00,174.46,174.76,174.46,174.7,111277.0,172.3339,172.6303,172.3339,172.571,111277.0
2024-12-19 11:20:00,174.68,175.08,174.64,175.05,86847.0,172.5512,172.9464,172.5117,172.9167,86847.0
2024-12-19 11:25:00,175.05,175.15,175.04,175.13,126159.0,172.9167,173.0155,172.9068,172.9957,126159.0
2024-12-19 11:30:00,175.12,175.21,175.04,175.1,119815.0,172.9859,173.0748,172.9068,172.9661,119815.0
2024-12-19 11:35:00,175.09,175.27,174.95,175.16,77555.0,172.9562,173.134,172.8179,173.0254,77555.0
2024-12-19 11:40:00,175.15,175.18,175.02,175.11,70203.0,173.0155,173.0451,172.8871,172.976,70203.0
2024-12-19 11:45:00,175.11,175.25,175.04,175.17,79928.0,172.976,173.1143,172.9068,173.0353,79928.0
2024-12-19 11:50:00,175.18,175.18,174.89,174.91,131414.0,173.0451,173.0451,172.7587,172.7784,131414.0
2024-12-19 11:55:00,174.92,175.03,174.87,174.92,49700.0,172.7883,172.897,172.7389,172.7883,49700.0
2024-12-19 12:00:00,174.9,175.01,174.84,174.96,78242.0,172.7685,172.8772,172.7093,172.8278,78242.0
2024-12-19 12:05:00,174.96,174.98,174.83,174.89,31005.0,172.8278,172.8476,172.6994,172.7587,31005.0
2024-12-19 12:10:00,174.88,174.9,174.78,174.86,29295.0,172.7488,172.7685,172.65,172.729,29295.0
2024-12-19 12:15:00,174.87,174.93,174.82,174.87,37053.0,172.7389,172.7982,172.6895,172.7389,37053.0
2024-12-19 12:20:00,174.88,174.9,174.67,174.72,247516.0,172.7488,172.7685,172.5414,172.5907,247516.0
2024-12-19 12:25:00,174.73,174.76,174.64,174.67,84466.0,172.6006,172.6303,172.5117,172.5414,84466.0
2024-12-19 12:30:00,174.68,174.73,174.46,174.61,79783.0,172.5512,172.6006,172.3339,172.4821,79783.0
2024-12-19 12:35:00,174.61,174.73,174.56,174.72,85862.0,172.4821,172.6006,172.4327,172.5907,85862.0
2024-12-19 12:40:00,174.71,174.77,174.53,174.53,60624.0,172.5809,172.6401,172.4031,172.4031,60624.0
2024-12-19 12:45:00,174.54,174.62,174.49,174.5,60545.0,172.4129,172.492,172.3635,172.3734,60545.0
2024-12-19 12:50:00,174.48,174.57,174.42,174.56,106788.0,172.3537,172.4426,172.2944,172.4327,106788.0
2024-12-19 12:55:00,174.55,174.75,174.55,174.69,106287.0,172.4228,172.6204,172.4228,172.5611,106287.0
2024-12-19 13:00:00,174.68,174.68,174.31,174.37,44880.0,172.5512,172.5512,172.1857,172.245,44880.0
2024-12-19 13:05:00,174.35,174.67,174.35,174.65,53837.0,172.2253,172.5414,172.2253,172.5216,53837.0
2024-12-19 13:10:00,174.63,174.8,174.63,174.78,114311.0,172.5018,172.6698,172.5018,172.65,114311.0
2024-12-19 13:15:00,174.78,174.85,174.71,174.78,50635.0,172.65,172.7192,172.5809,172.65,50635.0
2024-12-19 13:20:00,174.78,174.85,174.66,174.84,39182.0,172.65,172.7192,172.5315,172.7093,39182.0
2024-12-19 13:25:00,174.84,175.07,174.83,175.06,31465.0,172.7093,172.9365,172.6994,172.9266,31465.0
2024-12-19 13:30:00,175.04,175.07,174.93,175.04,33859.0,172.9068,172.9365,172.7982,172.9068,33859.0
2024-12-19 13:35:00,175.02,175.13,175.01,175.07,51869.0,172.8871,172.9957,172.8772,172.9365,51869.0
2024-12-19 13:40:00,175.06,175.23,175.05,175.13,48720.0,172.9266,173.0945,172.9167,172.9957,48720.0
2024-12-19 13:45:00,175.12,175.2,175.07,175.18,38273.0,172.9859,173.0649,172.9365,173.0451,38273.0
2024-12-19 13:50:00,175.17,175.23,175.12,175.14,25387.0,173.0353,173.0945,172.9859,173.0056,25387.0
2024-12-19 13:55:00,175.14,175.47,175.12,175.46,31962.0,173.0056,173.3316,172.9859,173.3217,31962.0
2024-12-19 14:00:00,175.45,175.46,175.24,175.29,28628.0,173.3118,173.3217,173.1044,173.1538,28628.0
2024-12-19 14:05:00,175.29,175.3,175.1,175.1,45561.0,173.1538,173.1637,172.9661,172.9661,45561.0
2024-12-19 14:10:00,175.11,175.11,174.93,174.94,47946.0,172.976,172.976,172.7982,172.8081,47946.0
2024-12-19 14:15:00,174.93,175.01,174.91,174.96,72184.0,172.7982,172.8772,172.7784,172.8278,72184.0
2024-12-19 14:20:00,174.97,175.14,174.88,175.12,39663.0,172.8377,173.0056,172.7488,172.9859,39663.0
2024-12-19 14:25:00,175.13,175.13,174.97,175.03,67187.0,172.9957,172.9957,172.8377,172.897,67187.0
2024-12-19 14:30:00,175.04,175.06,174.92,174.96,69177.0,172.9068,172.9266,172.7883,172.8278,69177.0
2024-12-19 14:35:00,174.98,175.02,174.94,174.96,58339.0,172.8476,172.8871,172.8081,172.8278,58339.0
2024-12-19 14:40:00,174.95,174.96,174.87,174.89,86801.0,172.8179,172.8278,172.7389,172.7587,86801.0
2024-12-19 14:45:00,174.91,174.96,174.84,174.86,63743.0,172.7784,172.8278,172.7093,172.729,63743.0
2024-12-19 14:50:00,174.87,175.02,174.86,174.9,86039.0,172.7389,172.8871,172.729,172.7685,86039.0
2024-12-19 14:55:00,174.91,174.93,174.68,174.69,47363.0,172.7784,172.7982,172.5512,172.5611,47363.0
2024-12-19 15:00:00,174.7,174.76,174.59,174.73,54411.0,172.571,172.6303,172.4623,172.6006,54411.0
2024-12-19 15:05:00,174.71,174.73,174.66,174.72,23994.0,172.5809,172.6006,172.5315,172.5907,23994.0
2024-12-19 15:10:00,174.71,174.8,174.59,174.77,148362.0,172.5809,172.6698,172.4623,172.6401,148362.0
2024-12-19 15:15:00,174.77,174.92,174.77,174.9,135218.0,172.6401,172.7883,172.6401,172.7685,135218.0
2024-12-19 15:20:00,174.9,175.06,174.85,175.06,64573.0,172.7685,172.9266,172.7192,172.9266,64573.0
2024-12-19 15:25:00,175.05,175.05,174.83,174.93,144731.0,172.9167,172.9167,172.6994,172.7982,144731.0
2024-12-19 15:30:00,174.93,174.96,174.63,174.66,136669.0,172.7982,172.8278,172.5018,172.5315,136669.0
2024-12-19 15:35:00,174.67,174.97,174.45,174.93,89185.0,172.5414,172.8377,172.324,172.7982,89185.0
2024-12-19 15:40:00,174.91,175.07,174.85,174.98,67774.0,172.7784,172.9365,172.7192,172.8476,67774.0
2024-12-19 15:45:00,174.98,174.98,174.76,174.81,194134.0,172.8476,172.8476,172.6303,172.6796,194134.0
2024-12-19 15:50:00,174.79,174.79,174.3,174.36,126881.0,172.6599,172.6599,172.1759,172.2351,126881.0
2024-12-19 15:55:00,174.36,174.48,174.17,174.21,398490.0,172.2351,172.3537,172.0474,172.087,398490.0
2024-12-20 09:30:00,173.96,174.8,173.69,174.67,740704.0,171.84,172.6698,171.5733,172.5414,740704.0
2024-12-20 09:35:00,174.68,175.18,174.6,175.16,269398.0,172.5512,173.0451,172.4722,173.0254,269398.0
2024-12-20 09:40:00,175.13,175.13,174.75,174.86,115065.0,172.9957,172.9957,172.6204,172.729,115065.0
2024-12-20 09:45:00,174.88,175.0,174.4,174.58,149591.0,172.7488,172.8673,172.2746,172.4524,149591.0
2024-12-20 09:50:00,174.59,174.81,174.36,174.73,276959.0,172.4623,172.6796,172.2351,172.6006,276959.0
2024-12-20 09:55:00,174.73,174.82,174.53,174.57,201347.0,172.6006,172.6895,172.4031,172.4426,201347.0
2024-12-20 10:00:00,174.58,174.81,174.5,174.62,205061.0,172.4524,172.6796,172.3734,172.492,205061.0
2024-12-20 10:05:00,174.62,174.83,174.42,174.49,236073.0,172.492,172.6994,172.2944,172.3635,236073.0
2024-12-20 10:10:00,174.48,174.88,174.34,174.86,76862.0,172.3537,172.7488,172.2154,172.729,76862.0
2024-12-20 10:15:00,174.81,174.94,174.79,174.93,197341.0,172.6796,172.8081,172.6599,172.7982,197341.0
2024-12-20 10:20:00,174.9,175.06,174.83,175.03,137370.0,172.7685,172.9266,172.6994,172.897,137370.0
2024-12-20 10:25:00,174.99,175.51,174.94,175.47,76483.0,172.8575,173.3711,172.8081,173.3316,76483.0
2024-12-20 10:30:00,175.43,175.96,175.42,175.83,214914.0,173.2921,173.8156,173.2822,173.6872,214914.0
2024-12-20 10:35:00,175.82,175.84,175.58,175.71,65575.0,173.6773,173.6971,173.4403,173.5687,65575.0
2024-12-20 10:40:00,175.72,175.88,175.67,175.81,68481.0,173.5786,173.7366,173.5292,173.6675,68481.0
2024-12-20 10:45:00,175.83,175.84,175.73,175.81,40410.0,173.6872,173.6971,173.5884,173.6675,40410.0
2024-12-20 10:50:00,175.83,176.03,175.79,176.01,59165.0,173.6872,173.8848,173.6477,173.865,59165.0
2024-12-20 10:55:00,176.0,176.07,175.84,175.84,52972.0,173.8551,173.9243,173.6971,173.6971,52972.0
2024-12-20 11:00:00,175.84,176.35,175.81,176.34,34138.0,173.6971,174.2009,173.6675,174.191,34138.0
2024-12-20 11:05:00,176.37,176.48,176.33,176.4,345990.0,174.2206,174.3293,174.1811,174.2503,345990.0
2024-12-20 11:10:00,176.41,176.57,176.39,176.51,64192.0,174.2601,174.4182,174.2404,174.3589,64192.0
2024-12-20 11:15:00,176.54,176.86,176.51,176.77,72740.0,174.3886,174.7047,174.3589,174.6158,72740.0
2024-12-20 11:20:00,176.77,176.89,176.7,176.88,42125.0,174.6158,174.7343,174.5466,174.7244,42125.0
2024-12-20 11:25:00,176.87,176.91,176.8,176.91,34489.0,174.7145,174.7541,174.6454,174.7541,34489.0
2024-12-20 11:30:00,176.91,177.08,176.87,177.01,81882.0,174.7541,174.922,174.7145,174.8528,81882.0
2024-12-20 11:35:00,177.01,177.4,176.99,177.39,228449.0,174.8528,175.2381,174.8331,175.2282,228449.0
2024-12-20 11:40:00,177.39,177.55,177.29,177.52,179522.0,175.2282,175.3863,175.1294,175.3566,179522.0
2024-12-20 11:45:00,177.52,177.53,177.37,177.4,79133.0,175.3566,175.3665,175.2084,175.2381,79133.0
2024-12-20 11:50:00,177.42,177.48,177.22,177.38,120198.0,175.2578,175.3171,175.0603,175.2183,120198.0
2024-12-20 11:55:00,177.4,177.61,177.39,177.51,91365.0,175.2381,175.4455,175.2282,175.3467,91365.0
2024-12-20 12:00:00,177.52,177.56,177.36,177.51,48763.0,175.3566,175.3961,175.1986,175.3467,48763.0
2024-12-20 12:05:00,177.52,177.54,177.39,177.47,111775.0,175.3566,175.3764,175.2282,175.3072,111775.0
2024-12-20 12:10:00,177.47,177.51,177.37,177.49,41998.0,175.3072,175.3467,175.2084,175.327,41998.0
2024-12-20 12:15:00,177.47,177.56,177.45,177.49,62224.0,175.3072,175.3961,175.2875,175.327,62224.0
2024-12-20 12:20:00,177.48,177.56,177.44,177.54,780698.0,175.3171,175.3961,175.2776,175.3764,780698.0
2024-12-20 12:25:00,177.54,177.77,177.5,177.73,38485.0,175.3764,175.6036,175.3369,175.5641,38485.0
2024-12-20 12:30:00,177.71,177.71,177.26,177.42,60573.0,175.5443,175.5443,175.0998,175.2578,60573.0
2024-12-20 12:35:00,177.42,177.59,177.37,177.58,60516.0,175.2578,175.4258,175.2084,175.4159,60516.0
2024-12-20 12:40:00,177.59,177.6,177.42,177.44,31066.0,175.4258,175.4356,175.2578,175.2776,31066.0
2024-12-20 12:45:00,177.46,177.59,177.38,177.59,36314.0,175.2974,175.4258,175.2183,175.4258,36314.0
2024-12-20 12:50:00,177.61,177.71,177.55,177.71,24628.0,175.4455,175.5443,175.3863,175.5443,24628.0
2024-12-20 12:55:00,177.7,177.76,177.56,177.56,21976.0,175.5344,175.5937,175.3961,175.3961,21976.0
2024-12-20 13:00:00,177.57,177.57,177.38,177.4,17202.0,175.406,175.406,175.2183,175.2381,17202.0
2024-12-20 13:05:00,177.38,177.45,177.27,177.34,46352.0,175.2183,175.2875,175.1097,175.1788,46352.0
2024-12-20 13:10:00,177.35,177.37,177.28,177.33,50785.0,175.1887,175.2084,175.1195,175.1689,50785.0
2024-12-20 13:15:00,177.34,177.35,177.06,177.2,45418.0,175.1788,175.1887,174.9022,175.0405,45418.0
2024-12-20 13:20:00,177.2,177.2,176.97,177.0,22002.0,175.0405,175.0405,174.8133,174.843,22002.0
2024-12-20 13:25:00,177.0,177.02,176.78,176.79,94047.0,174.843,174.8627,174.6256,174.6355,94047.0
2024-12-20 13:30:00,176.8,177.01,176.79,176.91,34738.0,174.6454,174.8528,174.6355,174.7541,34738.0
2024-12-20 13:35:00,176.93,177.01,176.8,176.82,24743.0,174.7738,174.8528,174.6454,174.6651,24743.0
2024-12-20 13:40:00,176.83,176.92,176.82,176.9,10632.0,174.675,174.7639,174.6651,174.7442,10632.0
2024-12-20 13:45:00,176.87,176.89,176.75,176.77,37899.0,174.7145,174.7343,174.596,174.6158,37899.0
2024-12-20 13:50:00,176.78,177.02,176.69,177.01,31257.0,174.6256,174.8627,174.5367,174.8528,31257.0
2024-12-20 13:55:00,177.01,177.1,176.74,176.78,31136.0,174.8528,174.9417,174.5861,174.6256,31136.0
2024-12-20 14:00:00,176.77,176.87,176.72,176.75,31418.0,174.6158,174.7145,174.5664,174.596,31418.0
2024-12-20 14:05:00,176.75,176.84,176.68,176.8,29636.0,174.596,174.6849,174.5269,174.6454,29636.0
2024-12-20 14:10:00,176.81,176.86,176.78,176.83,44324.0,174.6553,174.7047,174.6256,174.675,44324.0
2024-12-20 14:15:00,176.83,176.92,176.78,176.84,45221.0,174.675,174.7639,174.6256,174.6849,45221.0
2024-12-20 14:20:00,176.84,176.99,176.79,176.97,24406.0,174.6849,174.8331,174.6355,174.8133,24406.0
2024-12-20 14:25:00,176.96,177.12,176.91,177.1,48883.0,174.8034,174.9615,174.7541,174.9417,48883.0
2024-12-20 14:30:00,177.09,177.28,177.06,177.25,68441.0,174.9319,175.1195,174.9022,175.0899,68441.0
2024-12-20 14:35:00,177.25,177.31,177.2,177.2,63764.0,175.0899,175.1492,175.0405,175.0405,63764.0
2024-12-20 14:40:00,177.21,177.22,177.11,177.16,42088.0,175.0504,175.0603,174.9516,175.001,42088.0
2024-12-20 14:45:00,177.15,177.15,176.99,176.99,36511.0,174.9911,174.9911,174.8331,174.8331,36511.0
2024-12-20 14:50:00,176.99,177.06,176.86,176.91,98764.0,174.8331,174.9022,174.7047,174.7541,98764.0
2024-12-20 14:55:00,176.91,176.94,176.84,176.88,19765.0,174.7541,174.7837,174.6849,174.7244,19765.0
2024-12-20 15:00:00,176.88,176.98,176.85,176.94,51890.0,174.7244,174.8232,174.6948,174.7837,51890.0
2024-12-20 15:05:00,176.92,176.97,176.85,176.89,49710.0,174.7639,174.8133,174.6948,174.7343,49710.0
2024-12-20 15:10:00,176.89,176.96,176.86,176.89,54205.0,174.7343,174.8034,174.7047,174.7343,54205.0
2024-12-20 15:15:00,176.89,176.89,176.75,176.77,52436.0,174.7343,174.7343,174.596,174.6158,52436.0
2024-12-20 15:20:00,176.76,176.79,176.6,176.74,87854.0,174.6059,174.6355,174.4478,174.5861,87854.0
2024-12-20 15:25:00,176.74,176.83,176.71,176.73,28460.0,174.5861,174.675,174.5565,174.5762,28460.0
2024-12-20 15:30:00,176.73,176.81,176.3,176.37,96146.0,174.5762,174.6553,174.1515,174.2206,96146.0
2024-12-20 15:35:00,176.37,176.99,176.35,176.88,71638.0,174.2206,174.8331,174.2009,174.7244,71638.0
2024-12-20 15:40:00,176.88,177.0,176.69,176.79,36566.0,174.7244,174.843,174.5367,174.6355,36566.0
2024-12-20 15:45:00,176.78,176.96,176.71,176.73,75885.0,174.6256,174.8034,174.5565,174.5762,75885.0
2024-12-20 15:50:00,176.72,176.77,176.5,176.66,230965.0,174.5664,174.6158,174.349,174.5071,230965.0
2024-12-20 15:55:00,176.63,176.72,176.39,176.66,371630.0,174.4775,174.5664,174.2404,174.5071,371630.0
2024-12-23 09:30:00,175.51,175.85,175.4,175.43,213981.0,173.9805,174.3176,173.8715,173.9012,213981.0
2024-12-23 09:35:00,175.46,175.55,175.11,175.13,149750.0,173.931,174.0202,173.584,173.6039,149750.0
2024-12-23 09:40:00,175.14,175.44,175.12,175.2,129022.0,173.6138,173.9111,173.5939,173.6732,129022.0
2024-12-23 09:45:00,175.19,175.29,175.03,175.03,153094.0,173.6633,173.7625,173.5047,173.5047,153094.0
2024-12-23 09:50:00,175.01,175.19,174.94,175.07,162784.0,173.4849,173.6633,173.4155,173.5444,162784.0
2024-12-23 09:55:00,175.05,175.2,175.01,175.07,118779.0,173.5245,173.6732,173.4849,173.5444,118779.0
2024-12-23 10:00:00,175.15,175.21,174.84,175.01,120659.0,173.6237,173.6832,173.3164,173.4849,120659.0
2024-12-23 10:05:00,175.0,175.08,174.77,174.77,108136.0,173.475,173.5543,173.247,173.247,108136.0
2024-12-23 10:10:00,174.77,174.86,174.73,174.82,105986.0,173.247,173.3362,173.2073,173.2966,105986.0
2024-12-23 10:15:00,174.84,175.07,174.81,174.98,92443.0,173.3164,173.5444,173.2866,173.4552,92443.0
2024-12-23 10:20:00,174.97,175.17,174.85,174.93,186858.0,173.4452,173.6435,173.3263,173.4056,186858.0
2024-12-23 10:25:00,174.94,175.14,174.89,175.11,16984.0,173.4155,173.6138,173.3659,173.584,16984.0
2024-12-23 10:30:00,175.13,175.18,174.97,175.16,24916.0,173.6039,173.6534,173.4452,173.6336,24916.0
2024-12-23 10:35:00,175.13,175.29,175.05,175.19,46070.0,173.6039,173.7625,173.5245,173.6633,46070.0
2024-12-23 10:40:00,175.19,175.19,174.99,175.0,111517.0,173.6633,173.6633,173.4651,173.475,111517.0
2024-12-23 10:45:00,175.0,175.07,174.75,174.81,122982.0,173.475,173.5444,173.2272,173.2866,122982.0
2024-12-23 10:50:00,174.81,174.81,174.71,174.71,19841.0,173.2866,173.2866,173.1875,173.1875,19841.0
2024-12-23 10:55:00,174.74,174.95,174.71,174.75,195112.0,173.2172,173.4254,173.1875,173.2272,195112.0
2024-12-23 11:00:00,174.75,174.99,174.72,174.95,68860.0,173.2272,173.4651,173.1974,173.4254,68860.0
2024-12-23 11:05:00,174.95,174.98,174.84,174.86,35394.0,173.4254,173.4552,173.3164,173.3362,35394.0
2024-12-23 11:10:00,174.86,174.97,174.86,174.96,56551.0,173.3362,173.4452,173.3362,173.4353,56551.0
2024-12-23 11:15:00,174.96,175.04,174.91,175.03,130137.0,173.4353,173.5146,173.3858,173.5047,130137.0
2024-12-23 11:20:00,175.03,175.15,174.99,175.09,44506.0,173.5047,173.6237,173.4651,173.5642,44506.0
2024-12-23 11:25:00,175.1,175.18,175.09,175.11,74952.0,173.5741,173.6534,173.5642,173.584,74952.0
2024-12-23 11:30:00,175.11,175.17,175.03,175.15,79008.0,173.584,173.6435,173.5047,173.6237,79008.0
2024-12-23 11:35:00,175.15,175.21,175.14,175.15,106196.0,173.6237,173.6832,173.6138,173.6237,106196.0
2024-12-23 11:40:00,175.16,175.38,175.14,175.36,62038.0,173.6336,173.8517,173.6138,173.8318,62038.0
2024-12-23 11:45:00,175.38,175.49,175.3,175.48,55906.0,173.8517,173.9607,173.7724,173.9508,55906.0
2024-12-23 11:50:00,175.47,175.58,175.47,175.53,60786.0,173.9409,174.0499,173.9409,174.0004,60786.0
2024-12-23 11:55:00,175.53,175.65,175.5,175.65,46283.0,174.0004,174.1193,173.9706,174.1193,46283.0
2024-12-23 12:00:00,175.63,175.74,175.56,175.6,69133.0,174.0995,174.2085,174.0301,174.0698,69133.0
2024-12-23 12:05:00,175.59,175.61,175.47,175.53,45872.0,174.0598,174.0797,173.9409,174.0004,45872.0
2024-12-23 12:10:00,175.53,175.62,175.51,175.56,81062.0,174.0004,174.0896,173.9805,174.0301,81062.0
2024-12-23 12:15:00,175.55,175.56,175.32,175.45,49882.0,174.0202,174.0301,173.7922,173.9211,49882.0
2024-12-23 12:20:00,175.45,175.55,175.43,175.47,155613.0,173.9211,174.0202,173.9012,173.9409,155613.0
2024-12-23 12:25:00,175.48,175.6,175.4,175.54,307248.0,173.9508,174.0698,173.8715,174.0103,307248.0
2024-12-23 12:30:00,175.53,175.57,175.39,175.55,48382.0,174.0004,174.04,173.8616,174.0202,48382.0
2024-12-23 12:35:00,175.55,175.55,175.38,175.53,62507.0,174.0202,174.0202,173.8517,174.0004,62507.0
2024-12-23 12:40:00,175.53,175.57,175.45,175.56,138514.0,174.0004,174.04,173.9211,174.0301,138514.0
2024-12-23 12:45:00,175.56,175.66,175.56,175.66,46402.0,174.0301,174.1292,174.0301,174.1292,46402.0
2024-12-23 12:50:00,175.66,175.68,175.59,175.65,42726.0,174.1292,174.1491,174.0598,174.1193,42726.0
2024-12-23 12:55:00,175.64,175.76,175.62,175.63,35733.0,174.1094,174.2284,174.0896,174.0995,35733.0
2024-12-23 13:00:00,175.65,175.76,175.59,175.76,49708.0,174.1193,174.2284,174.0598,174.2284,49708.0
2024-12-23 13:05:00,175.75,175.78,175.67,175.73,71192.0,174.2184,174.2482,174.1391,174.1986,71192.0
2024-12-23 13:10:00,175.72,175.84,175.7,175.81,53163.0,174.1887,174.3077,174.1689,174.2779,53163.0
2024-12-23 13:15:00,175.82,175.88,175.73,175.79,47876.0,174.2878,174.3473,174.1986,174.2581,47876.0
2024-12-23 13:20:00,175.79,175.8,175.66,175.74,56251.0,174.2581,174.268,174.1292,174.2085,56251.0
2024-12-23 13:25:00,175.74,175.88,175.74,175.87,49179.0,174.2085,174.3473,174.2085,174.3374,49179.0
2024-12-23 13:30:00,175.86,175.89,175.8,175.84,50134.0,174.3275,174.3572,174.268,174.3077,50134.0
2024-12-23 13:35:00,175.84,175.94,175.8,175.93,46720.0,174.3077,174.4068,174.268,174.3969,46720.0
2024-12-23 13:40:00,175.93,175.93,175.78,175.81,27711.0,174.3969,174.3969,174.2482,174.2779,27711.0
2024-12-23 13:45:00,175.81,175.87,175.75,175.86,37322.0,174.2779,174.3374,174.2184,174.3275,37322.0
2024-12-23 13:50:00,175.86,175.97,175.85,175.95,49994.0,174.3275,174.4365,174.3176,174.4167,49994.0
2024-12-23 13:55:00,175.95,175.97,175.87,175.89,27692.0,174.4167,174.4365,174.3374,174.3572,27692.0
2024-12-23 14:00:00,175.89,175.94,175.83,175.89,77182.0,174.3572,174.4068,174.2978,174.3572,77182.0
2024-12-23 14:05:00,175.9,175.94,175.88,175.94,56162.0,174.3671,174.4068,174.3473,174.4068,56162.0
2024-12-23 14:10:00,175.94,175.97,175.9,175.94,58666.0,174.4068,174.4365,174.3671,174.4068,58666.0
2024-12-23 14:15:00,175.94,176.0,175.93,175.97,89829.0,174.4068,174.4663,174.3969,174.4365,89829.0
2024-12-23 14:20:00,175.98,175.99,175.88,175.9,41413.0,174.4464,174.4564,174.3473,174.3671,41413.0
2024-12-23 14:25:00,175.89,175.89,175.82,175.87,68675.0,174.3572,174.3572,174.2878,174.3374,68675.0
2024-12-23 14:30:00,175.88,175.93,175.88,175.89,39207.0,174.3473,174.3969,174.3473,174.3572,39207.0
2024-12-23 14:35:00,175.89,175.89,175.71,175.71,57598.0,174.3572,174.3572,174.1788,174.1788,57598.0
2024-12-23 14:40:00,175.71,175.85,175.7,175.84,70938.0,174.1788,174.3176,174.1689,174.3077,70938.0
2024-12-23 14:45:00,175.85,175.93,175.82,175.84,67598.0,174.3176,174.3969,174.2878,174.3077,67598.0
2024-12-23 14:50:00,175.84,175.93,175.8,175.89,56922.0,174.3077,174.3969,174.268,174.3572,56922.0
2024-12-23 14:55:00,175.89,175.9,175.75,175.76,47962.0,174.3572,174.3671,174.2184,174.2284,47962.0
2024-12-23 15:00:00,175.76,175.87,175.72,175.87,57338.0,174.2284,174.3374,174.1887,174.3374,57338.0
2024-12-23 15:05:00,175.87,175.93,175.73,175.78,75358.0,174.3374,174.3969,174.1986,174.2482,75358.0
2024-12-23 15:10:00,175.79,175.82,175.65,175.81,85974.0,174.2581,174.2878,174.1193,174.2779,85974.0
2024-12-23 15:15:00,175.81,175.86,175.62,175.68,87388.0,174.2779,174.3275,174.0896,174.1491,87388.0
2024-12-23 15:20:00,175.69,175.84,175.68,175.84,79860.0,174.159,174.3077,174.1491,174.3077,79860.0
2024-12-23 15:25:00,175.85,176.02,175.82,175.97,88652.0,174.3176,174.4861,174.2878,174.4365,88652.0
2024-12-23 15:30:00,175.97,176.03,175.91,175.97,39461.0,174.4365,174.496,174.3771,174.4365,39461.0
2024-12-23 15:35:00,175.97,176.21,175.95,176.09,72078.0,174.4365,174.6744,174.4167,174.5555,72078.0
2024-12-23 15:40:00,176.11,176.31,176.06,176.18,62892.0,174.5753,174.7736,174.5257,174.6447,62892.0
2024-12-23 15:45:00,176.18,176.23,176.09,176.14,114227.0,174.6447,174.6943,174.5555,174.605,114227.0
2024-12-23 15:50:00,176.15,176.39,176.15,176.3,90416.0,174.615,174.8529,174.615,174.7637,90416.0
2024-12-23 15:55:00,176.29,176.44,176.22,176.24,228457.0,174.7537,174.9024,174.6844,174.7042,228457.0
2024-12-24 09:30:00,176.37,176.37,176.04,176.23,127530.0,174.833,174.833,174.5059,174.6943,127530.0
2024-12-24 09:35:00,176.2,176.27,176.09,176.18,65117.0,174.6645,174.7339,174.5555,174.6447,65117.0
2024-12-24 09:40:00,176.19,176.42,176.18,176.28,64904.0,174.6546,174.8826,174.6447,174.7438,64904.0
2024-12-24 09:45:00,176.29,176.32,176.1,176.27,74142.0,174.7537,174.7835,174.5654,174.7339,74142.0
2024-12-24 09:50:00,176.26,176.28,176.18,176.21,32751.0,174.724,174.7438,174.6447,174.6744,32751.0
2024-12-24 09:55:00,176.21,176.26,176.16,176.23,30575.0,174.6744,174.724,174.6249,174.6943,30575.0
2024-12-24 10:00:00,176.24,176.51,176.24,176.5,62814.0,174.7042,174.9718,174.7042,174.9619,62814.0
2024-12-24 10:05:00,176.5,176.58,176.34,176.37,62503.0,174.9619,175.0412,174.8033,174.833,62503.0
2024-12-24 10:10:00,176.37,176.62,176.36,176.62,35121.0,174.833,175.0809,174.8231,175.0809,35121.0
2024-12-24 10:15:00,176.63,176.8,176.63,176.79,11505.0,175.0908,175.2593,175.0908,175.2494,11505.0
2024-12-24 10:20:00,176.79,176.81,176.71,176.75,38545.0,175.2494,175.2692,175.1701,175.2097,38545.0
2024-12-24 10:25:00,176.75,176.8,176.71,176.75,26615.0,175.2097,175.2593,175.1701,175.2097,26615.0
2024-12-24 10:30:00,176.75,176.91,176.71,176.88,28113.0,175.2097,175.3683,175.1701,175.3386,28113.0
2024-12-24 10:35:00,176.88,176.96,176.86,176.96,23578.0,175.3386,175.4179,175.3188,175.4179,23578.0
2024-12-24 10:40:00,176.95,177.04,176.93,176.97,33323.0,175.408,175.4972,175.3882,175.4278,33323.0
2024-12-24 10:45:00,176.97,177.01,176.95,177.0,35755.0,175.4278,175.4675,175.408,175.4576,35755.0
2024-12-24 10:50:00,177.0,177.0,176.84,176.84,39798.0,175.4576,175.4576,175.2989,175.2989,39798.0
2024-12-24 10:55:00,176.84,176.91,176.79,176.91,141302.0,175.2989,175.3683,175.2494,175.3683,141302.0
2024-12-24 11:00:00,176.91,176.98,176.86,176.98,28413.0,175.3683,175.4377,175.3188,175.4377,28413.0
2024-12-24 11:05:00,176.97,177.02,176.9,176.92,33706.0,175.4278,175.4774,175.3584,175.3783,33706.0
2024-12-24 11:10:00,176.9,176.9,176.77,176.79,13525.0,175.3584,175.3584,175.2296,175.2494,13525.0
2024-12-24 11:15:00,176.79,176.82,176.72,176.78,34038.0,175.2494,175.2791,175.18,175.2395,34038.0
2024-12-24 11:20:00,176.78,176.89,176.77,176.86,24204.0,175.2395,175.3485,175.2296,175.3188,24204.0
2024-12-24 11:25:00,176.87,176.93,176.86,176.87,26307.0,175.3287,175.3882,175.3188,175.3287,26307.0
2024-12-24 11:30:00,176.87,176.95,176.86,176.94,13312.0,175.3287,175.408,175.3188,175.3981,13312.0
2024-12-24 11:35:00,176.93,177.0,176.91,177.0,21175.0,175.3882,175.4576,175.3683,175.4576,21175.0
2024-12-24 11:40:00,177.0,177.06,177.0,177.06,16897.0,175.4576,175.517,175.4576,175.517,16897.0
2024-12-24 11:45:00,177.05,177.09,177.03,177.06,17013.0,175.5071,175.5468,175.4873,175.517,17013.0
2024-12-24 11:50:00,177.06,177.13,176.88,176.98,61585.0,175.517,175.5864,175.3386,175.4377,61585.0
2024-12-24 11:55:00,176.96,177.08,176.94,176.94,24780.0,175.4179,175.5369,175.3981,175.3981,24780.0
2024-12-24 12:00:00,176.96,177.05,176.91,177.02,15435.0,175.4179,175.5071,175.3683,175.4774,15435.0
2024-12-24 12:05:00,177.05,177.14,177.03,177.14,28486.0,175.5071,175.5963,175.4873,175.5963,28486.0
2024-12-24 12:10:00,177.14,177.19,177.12,177.19,20353.0,175.5963,175.6459,175.5765,175.6459,20353.0
2024-12-24 12:15:00,177.19,177.26,177.17,177.26,21702.0,175.6459,175.7153,175.6261,175.7153,21702.0
2024-12-24 12:20:00,177.25,177.35,177.23,177.32,37231.0,175.7054,175.8045,175.6856,175.7748,37231.0
2024-12-24 12:25:00,177.31,177.38,177.3,177.33,17648.0,175.7649,175.8342,175.7549,175.7847,17648.0
2024-12-24 12:30:00,177.32,177.32,177.11,177.13,39967.0,175.7748,175.7748,175.5666,175.5864,39967.0
2024-12-24 12:35:00,177.11,177.37,177.09,177.36,36715.0,175.5666,175.8243,175.5468,175.8144,36715.0
2024-12-24 12:40:00,177.36,177.43,177.3,177.36,62281.0,175.8144,175.8838,175.7549,175.8144,62281.0
2024-12-24 12:45:00,177.36,177.36,177.24,177.34,23471.0,175.8144,175.8144,175.6955,175.7946,23471.0
2024-12-24 12:50:00,177.34,177.56,177.34,177.47,112132.0,175.7946,176.0127,175.7946,175.9235,112132.0
2024-12-24 12:55:00,177.46,177.7,177.46,177.62,91351.0,175.9135,176.1515,175.9135,176.0722,91351.0
2024-12-26 09:30:00,176.95,177.07,176.81,176.98,180710.0,175.408,175.5269,175.2692,175.4377,180710.0
2024-12-26 09:35:00,176.98,177.08,176.91,176.91,95197.0,175.4377,175.5369,175.3683,175.3683,95197.0
2024-12-26 09:40:00,176.92,177.15,176.92,177.1,63723.0,175.3783,175.6062,175.3783,175.5567,63723.0
2024-12-26 09:45:00,177.11,177.41,177.11,177.4,56609.0,175.5666,175.864,175.5666,175.8541,56609.0
2024-12-26 09:50:00,177.44,177.44,177.03,177.12,66615.0,175.8937,175.8937,175.4873,175.5765,66615.0
2024-12-26 09:55:00,177.15,177.45,177.1,177.41,36687.0,175.6062,175.9036,175.5567,175.864,36687.0
2024-12-26 10:00:00,177.41,177.53,177.32,177.47,38736.0,175.864,175.9829,175.7748,175.9235,38736.0
2024-12-26 10:05:00,177.46,177.56,177.43,177.48,57263.0,175.9135,176.0127,175.8838,175.9334,57263.0
2024-12-26 10:10:00,177.49,177.57,177.43,177.5,38078.0,175.9433,176.0226,175.8838,175.9532,38078.0
2024-12-26 10:15:00,177.5,177.59,177.49,177.53,19658.0,175.9532,176.0424,175.9433,175.9829,19658.0
2024-12-26 10:20:00,177.51,177.64,177.51,177.55,35406.0,175.9631,176.092,175.9631,176.0028,35406.0
2024-12-26 10:25:00,177.57,177.6,177.48,177.5,25917.0,176.0226,176.0523,175.9334,175.9532,25917.0
2024-12-26 10:30:00,177.51,177.59,177.51,177.56,55789.0,175.9631,176.0424,175.9631,176.0127,55789.0
2024-12-26 10:35:00,177.56,177.57,177.45,177.46,23206.0,176.0127,176.0226,175.9036,175.9135,23206.0
2024-12-26 10:40:00,177.46,177.49,177.36,177.42,26363.0,175.9135,175.9433,175.8144,175.8739,26363.0
2024-12-26 10:45:00,177.41,177.71,177.4,177.71,14625.0,175.864,176.1614,175.8541,176.1614,14625.0
2024-12-26 10:50:00,177.71,177.77,177.71,177.75,18436.0,176.1614,176.2208,176.1614,176.201,18436.0
2024-12-26 10:55:00,177.75,177.81,177.71,177.79,19639.0,176.201,176.2605,176.1614,176.2407,19639.0
2024-12-26 11:00:00,177.8,177.85,177.73,177.84,41847.0,176.2506,176.3001,176.1812,176.2902,41847.0
2024-12-26 11:05:00,177.85,177.86,177.8,177.8,40706.0,176.3001,176.3101,176.2506,176.2506,40706.0
2024-12-26 11:10:00,177.81,177.91,177.8,177.9,33263.0,176.2605,176.3596,176.2506,176.3497,33263.0
2024-12-26 11:15:00,177.94,177.98,177.89,177.98,29263.0,176.3894,176.429,176.3398,176.429,29263.0
2024-12-26 11:20:00,177.97,177.98,177.86,177.86,18815.0,176.4191,176.429,176.3101,176.3101,18815.0
2024-12-26 11:25:00,177.87,177.9,177.78,177.87,20487.0,176.32,176.3497,176.2308,176.32,20487.0
2024-12-26 11:30:00,177.86,177.91,177.85,177.9,26805.0,176.3101,176.3596,176.3001,176.3497,26805.0
2024-12-26 11:35:00,177.9,177.94,177.89,177.93,19172.0,176.3497,176.3894,176.3398,176.3795,19172.0
2024-12-26 11:40:00,177.93,178.09,177.93,178.09,42222.0,176.3795,176.5381,176.3795,176.5381,42222.0
2024-12-26 11:45:00,178.09,178.11,178.05,178.11,24208.0,176.5381,176.5579,176.4984,176.5579,24208.0
2024-12-26 11:50:00,178.1,178.13,178.06,178.1,12270.0,176.548,176.5777,176.5083,176.548,12270.0
2024-12-26 11:55:00,178.11,178.15,178.1,178.11,32468.0,176.5579,176.5975,176.548,176.5579,32468.0
2024-12-26 12:00:00,178.12,178.12,178.08,178.08,19368.0,176.5678,176.5678,176.5281,176.5281,19368.0
2024-12-26 12:05:00,178.1,178.1,178.03,178.05,13245.0,176.548,176.548,176.4786,176.4984,13245.0
2024-12-26 12:10:00,178.05,178.08,178.01,178.02,28807.0,176.4984,176.5281,176.4588,176.4687,28807.0
2024-12-26 12:15:00,178.0,178.07,177.99,178.05,39275.0,176.4488,176.5182,176.4389,176.4984,39275.0
2024-12-26 12:20:00,178.06,178.07,177.98,178.0,95636.0,176.5083,176.5182,176.429,176.4488,95636.0
2024-12-26 12:25:00,177.98,178.0,177.87,177.87,14990.0,176.429,176.4488,176.32,176.32,14990.0
2024-12-26 12:30:00,177.88,177.95,177.82,177.95,40842.0,176.3299,176.3993,176.2704,176.3993,40842.0
2024-12-26 12:35:00,177.96,177.98,177.86,177.89,12261.0,176.4092,176.429,176.3101,176.3398,12261.0
2024-12-26 12:40:00,177.89,177.94,177.87,177.94,8983.0,176.3398,176.3894,176.32,176.3894,8983.0
2024-12-26 12:45:00,177.95,177.96,177.64,177.75,37750.0,176.3993,176.4092,176.092,176.201,37750.0
2024-12-26 12:50:00,177.75,177.8,177.68,177.8,40246.0,176.201,176.2506,176.1316,176.2506,40246.0
2024-12-26 12:55:00,177.8,177.84,177.67,177.75,22527.0,176.2506,176.2902,176.1217,176.201,22527.0
2024-12-26 13:00:00,177.75,177.88,177.71,177.84,38927.0,176.201,176.3299,176.1614,176.2902,38927.0
2024-12-26 13:05:00,177.86,177.9,177.79,177.88,13019.0,176.3101,176.3497,176.2407,176.3299,13019.0
2024-12-26 13:10:00,177.89,177.89,177.76,177.8,15067.0,176.3398,176.3398,176.2109,176.2506,15067.0
2024-12-26 13:15:00,177.79,177.91,177.76,177.9,17924.0,176.2407,176.3596,176.2109,176.3497,17924.0
2024-12-26 13:20:00,177.9,177.92,177.84,177.91,8672.0,176.3497,176.3695,176.2902,176.3596,8672.0
2024-12-26 13:25:00,177.92,177.98,177.91,177.93,28515.0,176.3695,176.429,176.3596,176.3795,28515.0
2024-12-26 13:30:00,177.92,177.92,177.72,177.74,29678.0,176.3695,176.3695,176.1713,176.1911,29678.0
2024-12-26 13:35:00,177.75,177.87,177.72,177.83,27125.0,176.201,176.32,176.1713,176.2803,27125.0
2024-12-26 13:40:00,177.82,177.83,177.67,177.7,16127.0,176.2704,176.2803,176.1217,176.1515,16127.0
2024-12-26 13:45:00,177.7,177.87,177.69,177.85,21102.0,176.1515,176.32,176.1415,176.3001,21102.0
2024-12-26 13:50:00,177.84,177.9,177.77,177.89,24520.0,176.2902,176.3497,176.2208,176.3398,24520.0
2024-12-26 13:55:00,177.91,177.93,177.82,177.86,38518.0,176.3596,176.3795,176.2704,176.3101,38518.0
2024-12-26 14:00:00,177.83,177.84,177.78,177.81,23126.0,176.2803,176.2902,176.2308,176.2605,23126.0
2024-12-26 14:05:00,177.8,177.82,177.7,177.75,17408.0,176.2506,176.2704,176.1515,176.201,17408.0
2024-12-26 14:10:00,177.75,177.79,177.73,177.74,40629.0,176.201,176.2407,176.1812,176.1911,40629.0
2024-12-26 14:15:00,177.73,177.76,177.69,177.72,29840.0,176.1812,176.2109,176.1415,176.1713,29840.0
2024-12-26 14:20:00,177.72,177.81,177.72,177.81,69032.0,176.1713,176.2605,176.1713,176.2605,69032.0
2024-12-26 14:25:00,177.79,177.81,177.73,177.74,18718.0,176.2407,176.2605,176.1812,176.1911,18718.0
2024-12-26 14:30:00,177.75,177.8,177.72,177.73,28473.0,176.201,176.2506,176.1713,176.1812,28473.0
2024-12-26 14:35:00,177.75,177.79,177.72,177.79,18785.0,176.201,176.2407,176.1713,176.2407,18785.0
2024-12-26 14:40:00,177.78,177.85,177.77,177.8,17712.0,176.2308,176.3001,176.2208,176.2506,17712.0
2024-12-26 14:45:00,177.8,177.85,177.8,177.81,18194.0,176.2506,176.3001,176.2506,176.2605,18194.0
2024-12-26 14:50:00,177.79,177.87,177.79,177.85,13630.0,176.2407,176.32,176.2407,176.3001,13630.0
2024-12-26 14:55:00,177.85,177.89,177.83,177.86,13111.0,176.3001,176.3398,176.2803,176.3101,13111.0
2024-12-26 15:00:00,177.84,177.86,177.8,177.86,22887.0,176.2902,176.3101,176.2506,176.3101,22887.0
2024-12-26 15:05:00,177.84,177.92,177.83,177.89,36569.0,176.2902,176.3695,176.2803,176.3398,36569.0
2024-12-26 15:10:00,177.89,177.9,177.78,177.78,15727.0,176.3398,176.3497,176.2308,176.2308,15727.0
2024-12-26 15:15:00,177.78,177.82,177.73,177.8,48021.0,176.2308,176.2704,176.1812,176.2506,48021.0
2024-12-26 15:20:00,177.8,177.85,177.78,177.84,21813.0,176.2506,176.3001,176.2308,176.2902,21813.0
2024-12-26 15:25:00,177.84,177.9,177.84,177.86,26922.0,176.2902,176.3497,176.2902,176.3101,26922.0
2024-12-26 15:30:00,177.85,177.86,177.75,177.85,62658.0,176.3001,176.3101,176.201,176.3001,62658.0
2024-12-26 15:35:00,177.85,177.95,177.81,177.91,20477.0,176.3001,176.3993,176.2605,176.3596,20477.0
2024-12-26 15:40:00,177.9,177.93,177.87,177.88,47224.0,176.3497,176.3795,176.32,176.3299,47224.0
2024-12-26 15:45:00,177.89,178.0,177.89,177.96,21069.0,176.3398,176.4488,176.3398,176.4092,21069.0
2024-12-26 15:50:00,177.97,178.07,177.93,178.01,74928.0,176.4191,176.5182,176.3795,176.4588,74928.0
2024-12-26 15:55:00,178.01,178.05,177.86,177.91,117785.0,176.4588,176.4984,176.3101,176.3596,117785.0
2024-12-27 09:30:00,177.0,177.36,176.63,177.28,348892.0,175.4576,175.8144,175.0908,175.7351,348892.0
2024-12-27 09:35:00,177.25,177.52,177.15,177.44,173242.0,175.7054,175.973,175.6062,175.8937,173242.0
2024-12-27 09:40:00,177.42,177.79,177.4,177.74,91774.0,175.8739,176.2407,175.8541,176.1911,91774.0
2024-12-27 09:45:00,177.74,177.99,177.67,177.93,72455.0,176.1911,176.4389,176.1217,176.3795,72455.0
2024-12-27 09:50:00,177.93,177.93,177.81,177.89,81313.0,176.3795,176.3795,176.2605,176.3398,81313.0
2024-12-27 09:55:00,177.88,177.91,177.76,177.78,54311.0,176.3299,176.3596,176.2109,176.2308,54311.0
2024-12-27 10:00:00,177.81,177.85,177.31,177.31,245960.0,176.2605,176.3001,175.7649,175.7649,245960.0
2024-12-27 10:05:00,177.33,177.39,177.23,177.35,80425.0,175.7847,175.8442,175.6856,175.8045,80425.0
2024-12-27 10:10:00,177.35,177.36,177.02,177.04,38948.0,175.8045,175.8144,175.4774,175.4972,38948.0
2024-12-27 10:15:00,177.06,177.07,176.8,176.82,80354.0,175.517,175.5269,175.2593,175.2791,80354.0
2024-12-27 10:20:00,176.81,177.09,176.75,176.89,106447.0,175.2692,175.5468,175.2097,175.3485,106447.0
2024-12-27 10:25:00,176.9,176.9,176.65,176.68,28518.0,175.3584,175.3584,175.1106,175.1403,28518.0
2024-12-27 10:30:00,176.66,176.66,176.53,176.63,34738.0,175.1205,175.1205,174.9917,175.0908,34738.0
2024-12-27 10:35:00,176.63,176.76,176.61,176.67,48391.0,175.0908,175.2196,175.071,175.1304,48391.0
2024-12-27 10:40:00,176.69,176.98,176.65,176.93,45278.0,175.1503,175.4377,175.1106,175.3882,45278.0
2024-12-27 10:45:00,176.92,177.08,176.84,177.05,18566.0,175.3783,175.5369,175.2989,175.5071,18566.0
2024-12-27 10:50:00,177.07,177.13,177.04,177.1,32333.0,175.5269,175.5864,175.4972,175.5567,32333.0
2024-12-27 10:55:00,177.1,177.1,176.87,176.89,26254.0,175.5567,175.5567,175.3287,175.3485,26254.0
2024-12-27 11:00:00,176.88,176.88,176.55,176.56,124214.0,175.3386,175.3386,175.0115,175.0214,124214.0
2024-12-27 11:05:00,176.57,176.66,176.53,176.6,16691.0,175.0313,175.1205,174.9917,175.061,16691.0
2024-12-27 11:10:00,176.59,176.64,176.47,176.48,17560.0,175.0511,175.1007,174.9322,174.9421,17560.0
2024-12-27 11:15:00,176.5,176.53,176.42,176.43,16842.0,174.9619,174.9917,174.8826,174.8925,16842.0
2024-12-27 11:20:00,176.42,176.62,176.4,176.58,23389.0,174.8826,175.0809,174.8628,175.0412,23389.0
2024-12-27 11:25:00,176.6,176.83,176.6,176.82,14665.0,175.061,175.289,175.061,175.2791,14665.0
2024-12-27 11:30:00,176.81,176.87,176.72,176.81,22317.0,175.2692,175.3287,175.18,175.2692,22317.0
2024-12-27 11:35:00,176.81,176.95,176.77,176.87,36697.0,175.2692,175.408,175.2296,175.3287,36697.0
2024-12-27 11:40:00,176.85,176.89,176.56,176.57,27850.0,175.3089,175.3485,175.0214,175.0313,27850.0
2024-12-27 11:45:00,176.58,176.59,176.38,176.41,28611.0,175.0412,175.0511,174.843,174.8727,28611.0
2024-12-27 11:50:00,176.42,176.42,176.09,176.15,97261.0,174.8826,174.8826,174.5555,174.615,97261.0
2024-12-27 11:55:00,176.13,176.25,176.13,176.17,33910.0,174.5951,174.7141,174.5951,174.6348,33910.0
2024-12-27 12:00:00,176.15,176.23,176.11,176.15,51814.0,174.615,174.6943,174.5753,174.615,51814.0
2024-12-27 12:05:00,176.15,176.15,175.97,176.11,21076.0,174.615,174.615,174.4365,174.5753,21076.0
2024-12-27 12:10:00,176.14,176.14,176.0,176.07,15884.0,174.605,174.605,174.4663,174.5357,15884.0
2024-12-27 12:15:00,176.07,176.09,175.97,175.99,37391.0,174.5357,174.5555,174.4365,174.4564,37391.0
2024-12-27 12:20:00,175.98,176.03,175.89,175.93,18842.0,174.4464,174.496,174.3572,174.3969,18842.0
2024-12-27 12:25:00,175.96,176.16,175.95,176.02,35981.0,174.4266,174.6249,174.4167,174.4861,35981.0
2024-12-27 12:30:00,176.01,176.2,176.0,176.07,35353.0,174.4762,174.6645,174.4663,174.5357,35353.0
2024-12-27 12:35:00,176.06,176.06,175.79,175.84,51741.0,174.5257,174.5257,174.2581,174.3077,51741.0
2024-12-27 12:40:00,175.85,175.94,175.84,175.92,31237.0,174.3176,174.4068,174.3077,174.387,31237.0
2024-12-27 12:45:00,175.91,175.96,175.81,175.85,25870.0,174.3771,174.4266,174.2779,174.3176,25870.0
2024-12-27 12:50:00,175.86,176.01,175.84,176.01,11536.0,174.3275,174.4762,174.3077,174.4762,11536.0
2024-12-27 12:55:00,176.02,176.07,176.01,176.03,23547.0,174.4861,174.5357,174.4762,174.496,23547.0
2024-12-27 13:00:00,176.03,176.24,176.03,176.24,30584.0,174.496,174.7042,174.496,174.7042,30584.0
2024-12-27 13:05:00,176.23,176.24,176.03,176.09,12759.0,174.6943,174.7042,174.496,174.5555,12759.0
2024-12-27 13:10:00,176.11,176.2,176.1,176.2,12119.0,174.5753,174.6645,174.5654,174.6645,12119.0
2024-12-27 13:15:00,176.2,176.25,176.16,176.19,34105.0,174.6645,174.7141,174.6249,174.6546,34105.0
2024-12-27 13:20:00,176.2,176.23,176.16,176.22,29957.0,174.6645,174.6943,174.6249,174.6844,29957.0
2024-12-27 13:25:00,176.28,176.28,176.13,176.16,13514.0,174.7438,174.7438,174.5951,174.6249,13514.0
2024-12-27 13:30:00,176.16,176.29,176.11,176.28,11545.0,174.6249,174.7537,174.5753,174.7438,11545.0
2024-12-27 13:35:00,176.27,176.35,176.24,176.31,17110.0,174.7339,174.8132,174.7042,174.7736,17110.0
2024-12-27 13:40:00,176.34,176.4,176.29,176.3,16360.0,174.8033,174.8628,174.7537,174.7637,16360.0
2024-12-27 13:45:00,176.33,176.37,176.22,176.29,42970.0,174.7934,174.833,174.6844,174.7537,42970.0
2024-12-27 13:50:00,176.31,176.45,176.29,176.45,30134.0,174.7736,174.9123,174.7537,174.9123,30134.0
2024-12-27 13:55:00,176.44,176.51,176.43,176.49,17773.0,174.9024,174.9718,174.8925,174.952,17773.0
2024-12-27 14:00:00,176.47,176.5,176.4,176.42,39934.0,174.9322,174.9619,174.8628,174.8826,39934.0
2024-12-27 14:05:00,176.42,176.59,176.42,176.57,40683.0,174.8826,175.0511,174.8826,175.0313,40683.0
2024-12-27 14:10:00,176.56,176.65,176.55,176.61,22065.0,175.0214,175.1106,175.0115,175.071,22065.0
2024-12-27 14:15:00,176.63,176.83,176.61,176.81,67078.0,175.0908,175.289,175.071,175.2692,67078.0
2024-12-27 14:20:00,176.8,176.82,176.66,176.71,40945.0,175.2593,175.2791,175.1205,175.1701,40945.0
2024-12-27 14:25:00,176.72,176.73,176.65,176.66,23627.0,175.18,175.1899,175.1106,175.1205,23627.0
2024-12-27 14:30:00,176.67,176.68,176.56,176.67,18245.0,175.1304,175.1403,175.0214,175.1304,18245.0
2024-12-27 14:35:00,176.7,176.76,176.69,176.74,18797.0,175.1602,175.2196,175.1503,175.1998,18797.0
2024-12-27 14:40:00,176.74,176.88,176.74,176.88,77175.0,175.1998,175.3386,175.1998,175.3386,77175.0
2024-12-27 14:45:00,176.89,176.98,176.85,176.97,96659.0,175.3485,175.4377,175.3089,175.4278,96659.0
2024-12-27 14:50:00,176.96,176.97,176.87,176.89,59761.0,175.4179,175.4278,175.3287,175.3485,59761.0
2024-12-27 14:55:00,176.89,177.11,176.87,177.02,402622.0,175.3485,175.5666,175.3287,175.4774,402622.0
2024-12-27 15:00:00,177.03,177.03,176.74,176.79,37803.0,175.4873,175.4873,175.1998,175.2494,37803.0
2024-12-27 15:05:00,176.79,176.82,176.59,176.79,24133.0,175.2494,175.2791,175.0511,175.2494,24133.0
2024-12-27 15:10:00,176.78,176.79,176.41,176.45,31238.0,175.2395,175.2494,174.8727,174.9123,31238.0
2024-12-27 15:15:00,176.47,176.5,176.41,176.43,42487.0,174.9322,174.9619,174.8727,174.8925,42487.0
2024-12-27 15:20:00,176.44,176.45,176.33,176.39,23920.0,174.9024,174.9123,174.7934,174.8529,23920.0
2024-12-27 15:25:00,176.38,176.48,176.37,176.42,18963.0,174.843,174.9421,174.833,174.8826,18963.0
2024-12-27 15:30:00,176.38,176.44,176.33,176.39,27753.0,174.843,174.9024,174.7934,174.8529,27753.0
2024-12-27 15:35:00,176.38,176.38,176.26,176.29,17618.0,174.843,174.843,174.724,174.7537,17618.0
2024-12-27 15:40:00,176.28,176.29,176.09,176.14,54203.0,174.7438,174.7537,174.5555,174.605,54203.0
2024-12-27 15:45:00,176.18,176.4,176.13,176.4,116876.0,174.6447,174.8628,174.5951,174.8628,116876.0
2024-12-27 15:50:00,176.42,176.85,176.42,176.72,112718.0,174.8826,175.3089,174.8826,175.18,112718.0
2024-12-27 15:55:00,176.73,176.74,176.54,176.71,115449.0,175.1899,175.1998,175.0016,175.1701,115449.0
2024-12-30 09:30:00,175.25,175.37,174.72,174.88,144344.0,173.7228,173.8418,173.1974,173.356,144344.0
2024-12-30 09:35:00,174.97,174.97,174.21,174.23,131830.0,173.4452,173.4452,172.6919,172.7117,131830.0
2024-12-30 09:40:00,174.25,174.3,174.0,174.19,97870.0,172.7315,172.7811,172.4837,172.672,97870.0
2024-12-30 09:45:00,174.18,174.2,173.9,173.94,154846.0,172.6621,172.682,172.3846,172.4242,154846.0
2024-12-30 09:50:00,173.91,174.07,173.85,174.02,53630.0,172.3945,172.5531,172.335,172.5035,53630.0
2024-12-30 09:55:00,174.03,174.07,173.83,173.85,118920.0,172.5134,172.5531,172.3152,172.335,118920.0
2024-12-30 10:00:00,173.84,174.16,173.74,173.86,105116.0,172.3251,172.6423,172.226,172.3449,105116.0
2024-12-30 10:05:00,173.87,174.04,173.82,173.88,107492.0,172.3548,172.5233,172.3053,172.3647,107492.0
2024-12-30 10:10:00,173.9,173.9,173.71,173.76,36773.0,172.3846,172.3846,172.1962,172.2458,36773.0
2024-12-30 10:15:00,173.76,173.78,173.59,173.69,59055.0,172.2458,172.2656,172.0773,172.1764,59055.0
2024-12-30 10:20:00,173.69,173.79,173.58,173.61,37346.0,172.1764,172.2755,172.0674,172.0971,37346.0
2024-12-30 10:25:00,173.6,173.79,173.57,173.68,35463.0,172.0872,172.2755,172.0574,172.1665,35463.0
2024-12-30 10:30:00,173.66,173.85,173.66,173.81,48453.0,172.1467,172.335,172.1467,172.2954,48453.0
2024-12-30 10:35:00,173.75,173.94,173.61,173.94,98205.0,172.2359,172.4242,172.0971,172.4242,98205.0
2024-12-30 10:40:00,173.94,174.09,173.91,174.06,222534.0,172.4242,172.5729,172.3945,172.5432,222534.0
2024-12-30 10:45:00,174.05,174.24,173.8,173.85,38174.0,172.5333,172.7216,172.2854,172.335,38174.0
2024-12-30 10:50:00,173.87,174.07,173.87,174.0,102370.0,172.3548,172.5531,172.3548,172.4837,102370.0
2024-12-30 10:55:00,174.02,174.3,174.02,174.3,26938.0,172.5035,172.7811,172.5035,172.7811,26938.0
2024-12-30 11:00:00,174.27,174.33,174.18,174.33,37422.0,172.7513,172.8108,172.6621,172.8108,37422.0
2024-12-30 11:05:00,174.33,174.62,174.33,174.62,32648.0,172.8108,173.0983,172.8108,173.0983,32648.0
2024-12-30 11:10:00,174.62,174.63,174.54,174.62,18377.0,173.0983,173.1082,173.019,173.0983,18377.0
2024-12-30 11:15:00,174.58,174.78,174.58,174.74,24196.0,173.0586,173.2569,173.0586,173.2172,24196.0
2024-12-30 11:20:00,174.74,174.8,174.58,174.62,45080.0,173.2172,173.2767,173.0586,173.0983,45080.0
2024-12-30 11:25:00,174.63,174.74,174.59,174.7,32765.0,173.1082,173.2172,173.0686,173.1776,32765.0
2024-12-30 11:30:00,174.72,174.82,174.71,174.82,71604.0,173.1974,173.2966,173.1875,173.2966,71604.0
2024-12-30 11:35:00,174.82,174.94,174.8,174.91,18671.0,173.2966,173.4155,173.2767,173.3858,18671.0
2024-12-30 11:40:00,174.9,175.16,174.9,175.12,37688.0,173.3759,173.6336,173.3759,173.5939,37688.0
2024-12-30 11:45:00,175.09,175.11,174.68,174.68,18428.0,173.5642,173.584,173.1578,173.1578,18428.0
2024-12-30 11:50:00,174.7,174.85,174.7,174.83,36176.0,173.1776,173.3263,173.1776,173.3065,36176.0
2024-12-30 11:55:00,174.83,175.0,174.82,174.99,12598.0,173.3065,173.475,173.2966,173.4651,12598.0
2024-12-30 12:00:00,174.94,175.14,174.94,175.09,19231.0,173.4155,173.6138,173.4155,173.5642,19231.0
2024-12-30 12:05:00,175.1,175.14,175.01,175.09,18435.0,173.5741,173.6138,173.4849,173.5642,18435.0
2024-12-30 12:10:00,175.09,175.27,175.09,175.16,24441.0,173.5642,173.7426,173.5642,173.6336,24441.0
2024-12-30 12:15:00,175.16,175.23,175.16,175.23,20500.0,173.6336,173.703,173.6336,173.703,20500.0
2024-12-30 12:20:00,175.22,175.38,175.19,175.28,22497.0,173.6931,173.8517,173.6633,173.7525,22497.0
2024-12-30 12:25:00,175.29,175.34,175.25,175.28,53442.0,173.7625,173.812,173.7228,173.7525,53442.0
2024-12-30 12:30:00,175.27,175.34,175.23,175.33,27470.0,173.7426,173.812,173.703,173.8021,27470.0
2024-12-30 12:35:00,175.33,175.34,175.27,175.28,31905.0,173.8021,173.812,173.7426,173.7525,31905.0
2024-12-30 12:40:00,175.27,175.29,175.16,175.25,18213.0,173.7426,173.7625,173.6336,173.7228,18213.0
2024-12-30 12:45:00,175.24,175.46,175.23,175.44,36772.0,173.7129,173.931,173.703,173.9111,36772.0
2024-12-30 12:50:00,175.48,175.49,175.27,175.29,50306.0,173.9508,173.9607,173.7426,173.7625,50306.0
2024-12-30 12:55:00,175.27,175.43,175.02,175.4,32887.0,173.7426,173.9012,173.4948,173.8715,32887.0
2024-12-30 13:00:00,175.36,175.36,175.17,175.22,12687.0,173.8318,173.8318,173.6435,173.6931,12687.0
2024-12-30 13:05:00,175.23,175.41,175.16,175.4,19184.0,173.703,173.8814,173.6336,173.8715,19184.0
2024-12-30 13:10:00,175.41,175.57,175.4,175.53,27549.0,173.8814,174.04,173.8715,174.0004,27549.0
2024-12-30 13:15:00,175.54,175.61,175.38,175.43,27991.0,174.0103,174.0797,173.8517,173.9012,27991.0
2024-12-30 13:20:00,175.43,175.47,175.3,175.3,144721.0,173.9012,173.9409,173.7724,173.7724,144721.0
2024-12-30 13:25:00,175.31,175.33,175.2,175.31,15156.0,173.7823,173.8021,173.6732,173.7823,15156.0
2024-12-30 13:30:00,175.29,175.43,175.25,175.43,19128.0,173.7625,173.9012,173.7228,173.9012,19128.0
2024-12-30 13:35:00,175.41,175.47,175.26,175.31,34800.0,173.8814,173.9409,173.7327,173.7823,34800.0
2024-12-30 13:40:00,175.31,175.46,175.3,175.41,13919.0,173.7823,173.931,173.7724,173.8814,13919.0
2024-12-30 13:45:00,175.42,175.47,175.39,175.43,22513.0,173.8913,173.9409,173.8616,173.9012,22513.0
2024-12-30 13:50:00,175.46,175.52,175.39,175.52,9183.0,173.931,173.9905,173.8616,173.9905,9183.0
2024-12-30 13:55:00,175.5,175.55,175.41,175.44,14283.0,173.9706,174.0202,173.8814,173.9111,14283.0
2024-12-30 14:00:00,175.45,175.52,175.38,175.38,20225.0,173.9211,173.9905,173.8517,173.8517,20225.0
2024-12-30 14:05:00,175.39,175.43,175.19,175.35,47389.0,173.8616,173.9012,173.6633,173.8219,47389.0
2024-12-30 14:10:00,175.36,175.37,175.12,175.19,22485.0,173.8318,173.8418,173.5939,173.6633,22485.0
2024-12-30 14:15:00,175.19,175.25,175.15,175.15,20929.0,173.6633,173.7228,173.6237,173.6237,20929.0
2024-12-30 14:20:00,175.16,175.17,174.96,175.08,117975.0,173.6336,173.6435,173.4353,173.5543,117975.0
2024-12-30 14:25:00,175.07,175.25,175.06,175.19,31818.0,173.5444,173.7228,173.5345,173.6633,31818.0
2024-12-30 14:30:00,175.21,175.34,175.19,175.23,23807.0,173.6832,173.812,173.6633,173.703,23807.0
2024-12-30 14:35:00,175.22,175.26,175.15,175.19,92174.0,173.6931,173.7327,173.6237,173.6633,92174.0
2024-12-30 14:40:00,175.2,175.29,175.17,175.22,64423.0,173.6732,173.7625,173.6435,173.6931,64423.0
2024-12-30 14:45:00,175.2,175.34,175.2,175.28,47778.0,173.6732,173.812,173.6732,173.7525,47778.0
2024-12-30 14:50:00,175.28,175.35,175.23,175.31,21835.0,173.7525,173.8219,173.703,173.7823,21835.0
2024-12-30 14:55:00,175.31,175.39,175.29,175.32,29265.0,173.7823,173.8616,173.7625,173.7922,29265.0
2024-12-30 15:00:00,175.29,175.33,175.14,175.14,29003.0,173.7625,173.8021,173.6138,173.6138,29003.0
2024-12-30 15:05:00,175.15,175.26,175.11,175.25,95630.0,173.6237,173.7327,173.584,173.7228,95630.0
2024-12-30 15:10:00,175.25,175.38,175.2,175.34,50313.0,173.7228,173.8517,173.6732,173.812,50313.0
2024-12-30 15:15:00,175.32,175.47,175.29,175.46,32235.0,173.7922,173.9409,173.7625,173.931,32235.0
2024-12-30 15:20:00,175.44,175.49,175.38,175.43,65506.0,173.9111,173.9607,173.8517,173.9012,65506.0
2024-12-30 15:25:00,175.44,175.47,175.1,175.11,75191.0,173.9111,173.9409,173.5741,173.584,75191.0
2024-12-30 15:30:00,175.14,175.21,175.0,175.06,59813.0,173.6138,173.6832,173.475,173.5345,59813.0
2024-12-30 15:35:00,175.07,175.08,174.97,175.05,46432.0,173.5444,173.5543,173.4452,173.5245,46432.0
2024-12-30 15:40:00,175.04,175.17,175.0,175.13,118197.0,173.5146,173.6435,173.475,173.6039,118197.0
2024-12-30 15:45:00,175.14,175.36,175.13,175.25,62276.0,173.6138,173.8318,173.6039,173.7228,62276.0
2024-12-30 15:50:00,175.24,175.43,175.17,175.18,109048.0,173.7129,173.9012,173.6435,173.6534,109048.0
2024-12-30 15:55:00,175.18,175.24,174.83,174.9,272651.0,173.6534,173.7129,173.3065,173.3759,272651.0
2024-12-31 09:30:00,175.53,175.84,175.35,175.67,172869.0,174.0004,174.3077,173.8219,174.1391,172869.0
2024-12-31 09:35:00,175.64,175.86,175.59,175.65,47020.0,174.1094,174.3275,174.0598,174.1193,47020.0
2024-12-31 09:40:00,175.56,175.74,175.38,175.7,127144.0,174.0301,174.2085,173.8517,174.1689,127144.0
2024-12-31 09:45:00,175.72,175.91,175.65,175.78,39452.0,174.1887,174.3771,174.1193,174.2482,39452.0
2024-12-31 09:50:00,175.78,175.79,175.45,175.58,98138.0,174.2482,174.2581,173.9211,174.0499,98138.0
2024-12-31 09:55:00,175.57,175.78,175.57,175.77,35702.0,174.04,174.2482,174.04,174.2383,35702.0
2024-12-31 10:00:00,175.76,175.95,175.75,175.75,53248.0,174.2284,174.4167,174.2184,174.2184,53248.0
2024-12-31 10:05:00,175.73,175.81,175.47,175.48,44011.0,174.1986,174.2779,173.9409,173.9508,44011.0
2024-12-31 10:10:00,175.48,175.69,175.46,175.69,26971.0,173.9508,174.159,173.931,174.159,26971.0
2024-12-31 10:15:00,175.67,175.99,175.61,175.93,25802.0,174.1391,174.4564,174.0797,174.3969,25802.0
2024-12-31 10:20:00,175.92,176.07,175.91,176.01,101828.0,174.387,174.5357,174.3771,174.4762,101828.0
2024-12-31 10:25:00,176.0,176.01,175.73,175.79,125274.0,174.4663,174.4762,174.1986,174.2581,125274.0
2024-12-31 10:30:00,175.76,175.84,175.49,175.5,78953.0,174.2284,174.3077,173.9607,173.9706,78953.0
2024-12-31 10:35:00,175.53,175.85,175.52,175.85,40957.0,174.0004,174.3176,173.9905,174.3176,40957.0
2024-12-31 10:40:00,175.84,175.84,175.63,175.67,38936.0,174.3077,174.3077,174.0995,174.1391,38936.0
2024-12-31 10:45:00,175.68,175.76,175.57,175.64,64732.0,174.1491,174.2284,174.04,174.1094,64732.0
2024-12-31 10:50:00,175.65,175.77,175.62,175.68,39503.0,174.1193,174.2383,174.0896,174.1491,39503.0
2024-12-31 10:55:00,175.67,175.67,175.52,175.56,29059.0,174.1391,174.1391,173.9905,174.0301,29059.0
2024-12-31 11:00:00,175.55,175.58,175.29,175.34,67764.0,174.0202,174.0499,173.7625,173.812,67764.0
2024-12-31 11:05:00,175.34,175.42,175.26,175.37,25368.0,173.812,173.8913,173.7327,173.8418,25368.0
2024-12-31 11:10:00,175.36,175.4,175.24,175.4,52428.0,173.8318,173.8715,173.7129,173.8715,52428.0
2024-12-31 11:15:00,175.4,175.48,175.26,175.26,43760.0,173.8715,173.9508,173.7327,173.7327,43760.0
2024-12-31 11:20:00,175.28,175.37,175.19,175.23,53122.0,173.7525,173.8418,173.6633,173.703,53122.0
2024-12-31 11:25:00,175.23,175.26,175.15,175.18,42137.0,173.703,173.7327,173.6237,173.6534,42137.0
2024-12-31 11:30:00,175.17,175.18,175.05,175.1,47522.0,173.6435,173.6534,173.5245,173.5741,47522.0
2024-12-31 11:35:00,175.12,175.13,175.06,175.08,46942.0,173.5939,173.6039,173.5345,173.5543,46942.0
2024-12-31 11:40:00,175.08,175.23,175.03,175.2,36534.0,173.5543,173.703,173.5047,173.6732,36534.0
2024-12-31 11:45:00,175.2,175.25,175.05,175.17,41231.0,173.6732,173.7228,173.5245,173.6435,41231.0
2024-12-31 11:50:00,175.17,175.22,175.01,175.04,60588.0,173.6435,173.6931,173.4849,173.5146,60588.0
2024-12-31 11:55:00,175.03,175.03,174.93,174.97,87601.0,173.5047,173.5047,173.4056,173.4452,87601.0
2024-12-31 12:00:00,174.97,174.97,174.76,174.94,55926.0,173.4452,173.4452,173.2371,173.4155,55926.0
2024-12-31 12:05:00,174.94,175.03,174.89,174.99,63020.0,173.4155,173.5047,173.3659,173.4651,63020.0
2024-12-31 12:10:00,174.99,175.01,174.82,174.88,42850.0,173.4651,173.4849,173.2966,173.356,42850.0
2024-12-31 12:15:00,174.88,174.97,174.86,174.95,42720.0,173.356,173.4452,173.3362,173.4254,42720.0
2024-12-31 12:20:00,174.95,174.97,174.72,174.78,41675.0,173.4254,173.4452,173.1974,173.2569,41675.0
2024-12-31 12:25:00,174.78,174.84,174.64,174.69,91210.0,173.2569,173.3164,173.1181,173.1677,91210.0
2024-12-31 12:30:00,174.68,174.71,174.55,174.63,41870.0,173.1578,173.1875,173.0289,173.1082,41870.0
2024-12-31 12:35:00,174.62,174.65,174.56,174.62,34165.0,173.0983,173.128,173.0388,173.0983,34165.0
2024-12-31 12:40:00,174.61,174.74,174.59,174.7,23277.0,173.0884,173.2172,173.0686,173.1776,23277.0
2024-12-31 12:45:00,174.7,174.77,174.66,174.71,42380.0,173.1776,173.247,173.1379,173.1875,42380.0
2024-12-31 12:50:00,174.72,174.95,174.71,174.94,26131.0,173.1974,173.4254,173.1875,173.4155,26131.0
2024-12-31 12:55:00,174.93,175.21,174.92,175.2,51344.0,173.4056,173.6832,173.3957,173.6732,51344.0
2024-12-31 13:00:00,175.19,175.19,175.08,175.15,64915.0,173.6633,173.6633,173.5543,173.6237,64915.0
2024-12-31 13:05:00,175.16,175.28,175.1,175.19,28924.0,173.6336,173.7525,173.5741,173.6633,28924.0
2024-12-31 13:10:00,175.18,175.18,174.97,175.02,26447.0,173.6534,173.6534,173.4452,173.4948,26447.0
2024-12-31 13:15:00,175.01,175.06,174.89,174.89,20306.0,173.4849,173.5345,173.3659,173.3659,20306.0
2024-12-31 13:20:00,174.86,174.87,174.59,174.61,34127.0,173.3362,173.3461,173.0686,173.0884,34127.0
2024-12-31 13:25:00,174.6,174.71,174.55,174.62,22540.0,173.0785,173.1875,173.0289,173.0983,22540.0
2024-12-31 13:30:00,174.61,174.88,174.6,174.8,21700.0,173.0884,173.356,173.0785,173.2767,21700.0
2024-12-31 13:35:00,174.8,174.82,174.69,174.82,19010.0,173.2767,173.2966,173.1677,173.2966,19010.0
2024-12-31 13:40:00,174.83,175.02,174.83,175.02,20881.0,173.3065,173.4948,173.3065,173.4948,20881.0
2024-12-31 13:45:00,175.02,175.07,174.97,175.05,32544.0,173.4948,173.5444,173.4452,173.5245,32544.0
2024-12-31 13:50:00,175.05,175.16,174.97,174.98,24204.0,173.5245,173.6336,173.4452,173.4552,24204.0
2024-12-31 13:55:00,174.98,174.99,174.83,174.84,27050.0,173.4552,173.4651,173.3065,173.3164,27050.0
2024-12-31 14:00:00,174.83,174.85,174.63,174.73,28645.0,173.3065,173.3263,173.1082,173.2073,28645.0
2024-12-31 14:05:00,174.72,174.98,174.71,174.97,40248.0,173.1974,173.4552,173.1875,173.4452,40248.0
2024-12-31 14:10:00,174.97,175.15,174.97,175.1,27192.0,173.4452,173.6237,173.4452,173.5741,27192.0
2024-12-31 14:15:00,175.1,175.12,174.77,174.78,37576.0,173.5741,173.5939,173.247,173.2569,37576.0
2024-12-31 14:20:00,174.79,174.83,174.65,174.77,41982.0,173.2668,173.3065,173.128,173.247,41982.0
2024-12-31 14:25:00,174.8,174.9,174.73,174.75,62158.0,173.2767,173.3759,173.2073,173.2272,62158.0
2024-12-31 14:30:00,174.75,174.76,174.64,174.64,55291.0,173.2272,173.2371,173.1181,173.1181,55291.0
2024-12-31 14:35:00,174.65,174.82,174.64,174.8,31836.0,173.128,173.2966,173.1181,173.2767,31836.0
2024-12-31 14:40:00,174.81,174.81,174.6,174.7,65198.0,173.2866,173.2866,173.0785,173.1776,65198.0
2024-12-31 14:45:00,174.7,174.75,174.66,174.67,58984.0,173.1776,173.2272,173.1379,173.1479,58984.0
2024-12-31 14:50:00,174.67,174.94,174.66,174.85,28874.0,173.1479,173.4155,173.1379,173.3263,28874.0
2024-12-31 14:55:00,174.84,175.02,174.84,175.02,68312.0,173.3164,173.4948,173.3164,173.4948,68312.0
2024-12-31 15:00:00,175.01,175.04,174.94,175.0,28583.0,173.4849,173.5146,173.4155,173.475,28583.0
2024-12-31 15:05:00,175.01,175.18,175.0,175.16,50714.0,173.4849,173.6534,173.475,173.6336,50714.0
2024-12-31 15:10:00,175.15,175.15,174.79,174.84,55720.0,173.6237,173.6237,173.2668,173.3164,55720.0
2024-12-31 15:15:00,174.83,174.99,174.76,174.96,61204.0,173.3065,173.4651,173.2371,173.4353,61204.0
2024-12-31 15:20:00,174.97,175.16,174.93,174.99,75271.0,173.4452,173.6336,173.4056,173.4651,75271.0
2024-12-31 15:25:00,174.99,175.24,174.94,175.19,63158.0,173.4651,173.7129,173.4155,173.6633,63158.0
2024-12-31 15:30:00,175.21,175.24,174.98,175.05,51918.0,173.6832,173.7129,173.4552,173.5245,51918.0
2024-12-31 15:35:00,175.06,175.3,174.99,175.01,49228.0,173.5345,173.7724,173.4651,173.4849,49228.0
2024-12-31 15:40:00,175.0,175.06,174.92,174.96,82699.0,173.475,173.5345,173.3957,173.4353,82699.0
2024-12-31 15:45:00,174.95,175.22,174.8,175.17,78197.0,173.4254,173.6931,173.2767,173.6435,78197.0
2024-12-31 15:50:00,175.17,175.28,175.02,175.04,289491.0,173.6435,173.7525,173.4948,173.5146,289491.0
2024-12-31 15:55:00,175.05,175.27,174.92,175.23,468682.0,173.5245,173.7426,173.3957,173.703,468682.0
2025-01-02 09:30:00,176.32,176.51,176.16,176.2,262192.0,174.7835,174.9718,174.6249,174.6645,262192.0
2025-01-02 09:35:00,176.22,176.3,175.97,175.97,403296.0,174.6844,174.7637,174.4365,174.4365,403296.0
2025-01-02 09:40:00,175.98,176.29,175.94,176.29,139347.0,174.4464,174.7537,174.4068,174.7537,139347.0
2025-01-02 09:45:00,176.29,176.45,176.24,176.45,167628.0,174.7537,174.9123,174.7042,174.9123,167628.0
2025-01-02 09:50:00,176.46,176.61,176.27,176.6,88891.0,174.9223,175.071,174.7339,175.061,88891.0
2025-01-02 09:55:00,176.59,176.68,176.4,176.55,79636.0,175.0511,175.1403,174.8628,175.0115,79636.0
2025-01-02 10:00:00,176.63,176.63,176.4,176.52,31280.0,175.0908,175.0908,174.8628,174.9817,31280.0
2025-01-02 10:05:00,176.53,176.57,176.19,176.39,75798.0,174.9917,175.0313,174.6546,174.8529,75798.0
2025-01-02 10:10:00,176.37,176.46,176.26,176.38,85882.0,174.833,174.9223,174.724,174.843,85882.0
2025-01-02 10:15:00,176.39,176.49,176.22,176.22,49862.0,174.8529,174.952,174.6844,174.6844,49862.0
2025-01-02 10:20:00,176.22,176.23,175.78,175.9,58854.0,174.6844,174.6943,174.2482,174.3671,58854.0
2025-01-02 10:25:00,175.9,176.02,175.81,175.9,110365.0,174.3671,174.4861,174.2779,174.3671,110365.0
2025-01-02 10:30:00,175.88,175.96,175.68,175.85,78076.0,174.3473,174.4266,174.1491,174.3176,78076.0
2025-01-02 10:35:00,175.85,176.06,175.76,175.86,49391.0,174.3176,174.5257,174.2284,174.3275,49391.0
2025-01-02 10:40:00,175.85,175.93,175.71,175.88,45059.0,174.3176,174.3969,174.1788,174.3473,45059.0
2025-01-02 10:45:00,175.87,176.06,175.7,176.04,78886.0,174.3374,174.5257,174.1689,174.5059,78886.0
2025-01-02 10:50:00,176.04,176.19,175.79,176.07,117761.0,174.5059,174.6546,174.2581,174.5357,117761.0
2025-01-02 10:55:00,176.08,176.13,175.82,175.86,67609.0,174.5456,174.5951,174.2878,174.3275,67609.0
2025-01-02 11:00:00,175.87,175.92,175.21,175.34,79912.0,174.3374,174.387,173.6832,173.812,79912.0
2025-01-02 11:05:00,175.31,175.42,175.24,175.36,29436.0,173.7823,173.8913,173.7129,173.8318,29436.0
2025-01-02 11:10:00,175.35,175.48,175.26,175.42,52337.0,173.8219,173.9508,173.7327,173.8913,52337.0
2025-01-02 11:15:00,175.41,175.62,175.36,175.62,66537.0,173.8814,174.0896,173.8318,174.0896,66537.0
2025-01-02 11:20:00,175.6,175.73,175.34,175.65,98746.0,174.0698,174.1986,173.812,174.1193,98746.0
2025-01-02 11:25:00,175.65,175.74,175.57,175.73,43365.0,174.1193,174.2085,174.04,174.1986,43365.0
2025-01-02 11:30:00,175.73,175.78,175.61,175.68,74507.0,174.1986,174.2482,174.0797,174.1491,74507.0
2025-01-02 11:35:00,175.68,175.97,175.68,175.91,65412.0,174.1491,174.4365,174.1491,174.3771,65412.0
2025-01-02 11:40:00,175.9,176.06,175.87,175.88,37296.0,174.3671,174.5257,174.3374,174.3473,37296.0
2025-01-02 11:45:00,175.87,175.92,175.78,175.91,33391.0,174.3374,174.387,174.2482,174.3771,33391.0
2025-01-02 11:50:00,175.9,175.94,175.62,175.7,63052.0,174.3671,174.4068,174.0896,174.1689,63052.0
2025-01-02 11:55:00,175.71,175.77,175.67,175.72,25904.0,174.1788,174.2383,174.1391,174.1887,25904.0
2025-01-02 12:00:00,175.73,175.79,175.63,175.79,36499.0,174.1986,174.2581,174.0995,174.2581,36499.0
2025-01-02 12:05:00,175.76,175.77,175.63,175.65,24879.0,174.2284,174.2383,174.0995,174.1193,24879.0
2025-01-02 12:10:00,175.65,175.96,175.65,175.9,36423.0,174.1193,174.4266,174.1193,174.3671,36423.0
2025-01-02 12:15:00,175.89,175.9,175.74,175.77,40452.0,174.3572,174.3671,174.2085,174.2383,40452.0
2025-01-02 12:20:00,175.76,175.76,175.48,175.51,24671.0,174.2284,174.2284,173.9508,173.9805,24671.0
2025-01-02 12:25:00,175.49,175.49,175.03,175.1,34418.0,173.9607,173.9607,173.5047,173.5741,34418.0
2025-01-02 12:30:00,175.08,175.08,174.85,174.92,130078.0,173.5543,173.5543,173.3263,173.3957,130078.0
2025-01-02 12:35:00,174.93,174.94,174.57,174.61,42156.0,173.4056,173.4155,173.0487,173.0884,42156.0
2025-01-02 12:40:00,174.62,174.7,174.38,174.6,105038.0,173.0983,173.1776,172.8604,173.0785,105038.0
2025-01-02 12:45:00,174.62,174.66,174.46,174.47,81121.0,173.0983,173.1379,172.9397,172.9496,81121.0
2025-01-02 12:50:00,174.46,174.78,174.39,174.64,120664.0,172.9397,173.2569,172.8703,173.1181,120664.0
2025-01-02 12:55:00,174.66,174.89,174.66,174.8,27558.0,173.1379,173.3659,173.1379,173.2767,27558.0
2025-01-02 13:00:00,174.77,174.78,174.4,174.45,61705.0,173.247,173.2569,172.8802,172.9298,61705.0
2025-01-02 13:05:00,174.46,174.74,174.46,174.61,88635.0,172.9397,173.2172,172.9397,173.0884,88635.0
2025-01-02 13:10:00,174.6,174.62,174.32,174.35,71141.0,173.0785,173.0983,172.8009,172.8306,71141.0
2025-01-02 13:15:00,174.35,174.4,174.21,174.38,41744.0,172.8306,172.8802,172.6919,172.8604,41744.0
2025-01-02 13:20:00,174.4,174.52,174.27,174.27,31336.0,172.8802,172.9992,172.7513,172.7513,31336.0
2025-01-02 13:25:00,174.28,174.41,174.23,174.41,16631.0,172.7613,172.8901,172.7117,172.8901,16631.0
2025-01-02 13:30:00,174.39,174.39,174.0,174.06,38578.0,172.8703,172.8703,172.4837,172.5432,38578.0
2025-01-02 13:35:00,174.07,174.29,174.02,174.13,34207.0,172.5531,172.7712,172.5035,172.6126,34207.0
2025-01-02 13:40:00,174.13,174.36,174.02,174.36,100000.0,172.6126,172.8406,172.5035,172.8406,100000.0
2025-01-02 13:45:00,174.33,174.33,174.01,174.08,31080.0,172.8108,172.8108,172.4936,172.563,31080.0
2025-01-02 13:50:00,174.08,174.12,173.91,173.95,32176.0,172.563,172.6027,172.3945,172.4341,32176.0
2025-01-02 13:55:00,173.98,174.27,173.98,174.26,30945.0,172.4639,172.7513,172.4639,172.7414,30945.0
2025-01-02 14:00:00,174.26,174.4,174.11,174.37,25630.0,172.7414,172.8802,172.5927,172.8505,25630.0
2025-01-02 14:05:00,174.37,174.48,174.21,174.3,74769.0,172.8505,172.9595,172.6919,172.7811,74769.0
2025-01-02 14:10:00,174.31,174.37,174.18,174.21,29796.0,172.791,172.8505,172.6621,172.6919,29796.0
2025-01-02 14:15:00,174.23,174.32,174.15,174.24,30580.0,172.7117,172.8009,172.6324,172.7216,30580.0
2025-01-02 14:20:00,174.26,174.43,174.22,174.43,28695.0,172.7414,172.91,172.7018,172.91,28695.0
2025-01-02 14:25:00,174.43,174.58,174.41,174.56,37880.0,172.91,173.0586,172.8901,173.0388,37880.0
2025-01-02 14:30:00,174.56,174.57,174.37,174.39,34279.0,173.0388,173.0487,172.8505,172.8703,34279.0
2025-01-02 14:35:00,174.4,174.43,174.23,174.36,23222.0,172.8802,172.91,172.7117,172.8406,23222.0
2025-01-02 14:40:00,174.35,174.5,174.35,174.38,16679.0,172.8306,172.9793,172.8306,172.8604,16679.0
2025-01-02 14:45:00,174.42,174.59,174.26,174.5,56680.0,172.9,173.0686,172.7414,172.9793,56680.0
2025-01-02 14:50:00,174.49,174.66,174.46,174.56,44105.0,172.9694,173.1379,172.9397,173.0388,44105.0
2025-01-02 14:55:00,174.54,174.55,174.16,174.17,58443.0,173.019,173.0289,172.6423,172.6522,58443.0
2025-01-02 15:00:00,174.2,174.71,174.2,174.67,33094.0,172.682,173.1875,172.682,173.1479,33094.0
2025-01-02 15:05:00,174.66,174.7,174.56,174.66,27704.0,173.1379,173.1776,173.0388,173.1379,27704.0
2025-01-02 15:10:00,174.66,174.8,174.6,174.74,35684.0,173.1379,173.2767,173.0785,173.2172,35684.0
2025-01-02 15:15:00,174.73,174.8,174.61,174.8,206135.0,173.2073,173.2767,173.0884,173.2767,206135.0
2025-01-02 15:20:00,174.82,174.92,174.74,174.85,43973.0,173.2966,173.3957,173.2172,173.3263,43973.0
2025-01-02 15:25:00,174.85,174.93,174.81,174.81,31718.0,173.3263,173.4056,173.2866,173.2866,31718.0
2025-01-02 15:30:00,174.85,175.04,174.7,174.78,51610.0,173.3263,173.5146,173.1776,173.2569,51610.0
2025-01-02 15:35:00,174.78,174.79,174.55,174.66,47666.0,173.2569,173.2668,173.0289,173.1379,47666.0
2025-01-02 15:40:00,174.66,174.8,174.61,174.74,49206.0,173.1379,173.2767,173.0884,173.2172,49206.0
2025-01-02 15:45:00,174.75,174.85,174.65,174.76,52576.0,173.2272,173.3263,173.128,173.2371,52576.0
2025-01-02 15:50:00,174.75,174.89,174.58,174.58,67064.0,173.2272,173.3659,173.0586,173.0586,67064.0
2025-01-02 15:55:00,174.58,174.77,174.53,174.71,222049.0,173.0586,173.247,173.0091,173.1875,222049.0
2025-01-03 09:30:00,175.31,175.52,175.25,175.36,121960.0,173.7823,173.9905,173.7228,173.8318,121960.0
2025-01-03 09:35:00,175.34,175.37,175.1,175.33,156474.0,173.812,173.8418,173.5741,173.8021,156474.0
2025-01-03 09:40:00,175.34,175.41,175.22,175.24,81426.0,173.812,173.8814,173.6931,173.7129,81426.0
2025-01-03 09:45:00,175.18,175.18,174.71,174.79,213034.0,173.6534,173.6534,173.1875,173.2668,213034.0
2025-01-03 09:50:00,174.78,174.8,174.58,174.79,75194.0,173.2569,173.2767,173.0586,173.2668,75194.0
2025-01-03 09:55:00,174.77,174.78,174.58,174.67,78618.0,173.247,173.2569,173.0586,173.1479,78618.0
2025-01-03 10:00:00,174.66,175.1,174.62,175.1,82270.0,173.1379,173.5741,173.0983,173.5741,82270.0
2025-01-03 10:05:00,175.07,175.35,175.06,175.3,87666.0,173.5444,173.8219,173.5345,173.7724,87666.0
2025-01-03 10:10:00,175.3,175.38,175.08,175.27,61675.0,173.7724,173.8517,173.5543,173.7426,61675.0
2025-01-03 10:15:00,175.3,175.38,175.05,175.16,34562.0,173.7724,173.8517,173.5245,173.6336,34562.0
2025-01-03 10:20:00,175.17,175.45,174.93,175.39,57502.0,173.6435,173.9211,173.4056,173.8616,57502.0
2025-01-03 10:25:00,175.41,175.61,175.35,175.61,29294.0,173.8814,174.0797,173.8219,174.0797,29294.0
2025-01-03 10:30:00,175.6,175.68,175.49,175.66,47569.0,174.0698,174.1491,173.9607,174.1292,47569.0
2025-01-03 10:35:00,175.65,175.77,175.56,175.73,63683.0,174.1193,174.2383,174.0301,174.1986,63683.0
2025-01-03 10:40:00,175.73,175.82,175.69,175.69,89188.0,174.1986,174.2878,174.159,174.159,89188.0
2025-01-03 10:45:00,175.7,175.76,175.56,175.69,75017.0,174.1689,174.2284,174.0301,174.159,75017.0
2025-01-03 10:50:00,175.68,175.78,175.6,175.68,56576.0,174.1491,174.2482,174.0698,174.1491,56576.0
2025-01-03 10:55:00,175.69,175.84,175.64,175.82,45595.0,174.159,174.3077,174.1094,174.2878,45595.0
2025-01-03 11:00:00,175.81,175.94,175.78,175.85,50216.0,174.2779,174.4068,174.2482,174.3176,50216.0
2025-01-03 11:05:00,175.85,175.86,175.55,175.63,51248.0,174.3176,174.3275,174.0202,174.0995,51248.0
2025-01-03 11:10:00,175.68,175.7,175.5,175.59,20528.0,174.1491,174.1689,173.9706,174.0598,20528.0
2025-01-03 11:15:00,175.57,175.58,175.51,175.56,36728.0,174.04,174.0499,173.9805,174.0301,36728.0
2025-01-03 11:20:00,175.58,175.59,175.43,175.5,39824.0,174.0499,174.0598,173.9012,173.9706,39824.0
2025-01-03 11:25:00,175.53,175.7,175.53,175.67,20412.0,174.0004,174.1689,174.0004,174.1391,20412.0
2025-01-03 11:30:00,175.68,175.88,175.67,175.86,48792.0,174.1491,174.3473,174.1391,174.3275,48792.0
2025-01-03 11:35:00,175.82,175.92,175.76,175.86,20446.0,174.2878,174.387,174.2284,174.3275,20446.0
2025-01-03 11:40:00,175.86,175.99,175.84,175.98,24574.0,174.3275,174.4564,174.3077,174.4464,24574.0
2025-01-03 11:45:00,175.97,176.03,175.95,176.02,24966.0,174.4365,174.496,174.4167,174.4861,24966.0
2025-01-03 11:50:00,176.02,176.06,175.95,176.02,31084.0,174.4861,174.5257,174.4167,174.4861,31084.0
2025-01-03 11:55:00,176.02,176.05,175.92,175.93,13935.0,174.4861,174.5158,174.387,174.3969,13935.0
2025-01-03 12:00:00,175.95,176.1,175.94,176.1,30885.0,174.4167,174.5654,174.4068,174.5654,30885.0
2025-01-03 12:05:00,176.1,176.21,176.09,176.15,22130.0,174.5654,174.6744,174.5555,174.615,22130.0
2025-01-03 12:10:00,176.16,176.19,176.03,176.03,15709.0,174.6249,174.6546,174.496,174.496,15709.0
2025-01-03 12:15:00,176.03,176.17,175.97,175.97,13690.0,174.496,174.6348,174.4365,174.4365,13690.0
2025-01-03 12:20:00,175.99,176.07,175.96,176.06,18907.0,174.4564,174.5357,174.4266,174.5257,18907.0
2025-01-03 12:25:00,176.07,176.14,175.95,175.95,40496.0,174.5357,174.605,174.4167,174.4167,40496.0
2025-01-03 12:30:00,175.97,176.01,175.89,175.99,14697.0,174.4365,174.4762,174.3572,174.4564,14697.0
2025-01-03 12:35:00,175.98,176.02,175.95,175.99,96211.0,174.4464,174.4861,174.4167,174.4564,96211.0
2025-01-03 12:40:00,175.99,176.03,175.92,175.94,28179.0,174.4564,174.496,174.387,174.4068,28179.0
2025-01-03 12:45:00,175.94,176.01,175.83,176.0,16441.0,174.4068,174.4762,174.2978,174.4663,16441.0
2025-01-03 12:50:00,176.01,176.05,175.93,175.94,27201.0,174.4762,174.5158,174.3969,174.4068,27201.0
2025-01-03 12:55:00,175.94,176.01,175.92,176.0,13129.0,174.4068,174.4762,174.387,174.4663,13129.0
2025-01-03 13:00:00,176.0,176.02,175.87,175.99,19926.0,174.4663,174.4861,174.3374,174.4564,19926.0
2025-01-03 13:05:00,175.99,176.03,175.96,175.99,15093.0,174.4564,174.496,174.4266,174.4564,15093.0
2025-01-03 13:10:00,175.98,176.03,175.97,176.01,35876.0,174.4464,174.496,174.4365,174.4762,35876.0
2025-01-03 13:15:00,176.01,176.11,176.0,176.11,14733.0,174.4762,174.5753,174.4663,174.5753,14733.0
2025-01-03 13:20:00,176.12,176.15,176.05,176.09,32524.0,174.5852,174.615,174.5158,174.5555,32524.0
2025-01-03 13:25:00,176.1,176.29,176.09,176.27,19458.0,174.5654,174.7537,174.5555,174.7339,19458.0
2025-01-03 13:30:00,176.29,176.33,176.19,176.2,33878.0,174.7537,174.7934,174.6546,174.6645,33878.0
2025-01-03 13:35:00,176.23,176.31,176.21,176.31,40008.0,174.6943,174.7736,174.6744,174.7736,40008.0
2025-01-03 13:40:00,176.29,176.3,176.19,176.19,6902.0,174.7537,174.7637,174.6546,174.6546,6902.0
2025-01-03 13:45:00,176.2,176.33,176.19,176.31,10953.0,174.6645,174.7934,174.6546,174.7736,10953.0
2025-01-03 13:50:00,176.29,176.31,176.19,176.22,13571.0,174.7537,174.7736,174.6546,174.6844,13571.0
2025-01-03 13:55:00,176.24,176.3,176.18,176.24,54296.0,174.7042,174.7637,174.6447,174.7042,54296.0
2025-01-03 14:00:00,176.24,176.29,176.21,176.27,38163.0,174.7042,174.7537,174.6744,174.7339,38163.0
2025-01-03 14:05:00,176.26,176.32,176.22,176.32,43458.0,174.724,174.7835,174.6844,174.7835,43458.0
2025-01-03 14:10:00,176.33,176.37,176.29,176.34,60900.0,174.7934,174.833,174.7537,174.8033,60900.0
2025-01-03 14:15:00,176.34,176.43,176.31,176.42,29637.0,174.8033,174.8925,174.7736,174.8826,29637.0
2025-01-03 14:20:00,176.42,176.45,176.38,176.41,51847.0,174.8826,174.9123,174.843,174.8727,51847.0
2025-01-03 14:25:00,176.4,176.42,176.35,176.4,18998.0,174.8628,174.8826,174.8132,174.8628,18998.0
2025-01-03 14:30:00,176.41,176.52,176.41,176.5,11817.0,174.8727,174.9817,174.8727,174.9619,11817.0
2025-01-03 14:35:00,176.5,176.59,176.5,176.51,33683.0,174.9619,175.0511,174.9619,174.9718,33683.0
2025-01-03 14:40:00,176.5,176.52,176.46,176.5,58173.0,174.9619,174.9817,174.9223,174.9619,58173.0
2025-01-03 14:45:00,176.49,176.53,176.43,176.44,18591.0,174.952,174.9917,174.8925,174.9024,18591.0
2025-01-03 14:50:00,176.44,176.45,176.34,176.41,24152.0,174.9024,174.9123,174.8033,174.8727,24152.0
2025-01-03 14:55:00,176.41,176.41,176.36,176.38,22152.0,174.8727,174.8727,174.8231,174.843,22152.0
2025-01-03 15:00:00,176.37,176.38,176.24,176.33,38118.0,174.833,174.843,174.7042,174.7934,38118.0
2025-01-03 15:05:00,176.33,176.41,176.31,176.35,42673.0,174.7934,174.8727,174.7736,174.8132,42673.0
2025-01-03 15:10:00,176.35,176.42,176.35,176.4,42509.0,174.8132,174.8826,174.8132,174.8628,42509.0
2025-01-03 15:15:00,176.4,176.43,176.38,176.42,23274.0,174.8628,174.8925,174.843,174.8826,23274.0
2025-01-03 15:20:00,176.42,176.49,176.37,176.45,16825.0,174.8826,174.952,174.833,174.9123,16825.0
2025-01-03 15:25:00,176.44,176.53,176.44,176.5,23513.0,174.9024,174.9917,174.9024,174.9619,23513.0
2025-01-03 15:30:00,176.49,176.5,176.35,176.44,70430.0,174.952,174.9619,174.8132,174.9024,70430.0
2025-01-03 15:35:00,176.45,176.46,176.38,176.38,19421.0,174.9123,174.9223,174.843,174.843,19421.0
2025-01-03 15:40:00,176.38,176.42,176.31,176.33,48644.0,174.843,174.8826,174.7736,174.7934,48644.0
2025-01-03 15:45:00,176.33,176.35,176.18,176.26,52447.0,174.7934,174.8132,174.6447,174.724,52447.0
2025-01-03 15:50:00,176.25,176.33,176.16,176.16,86035.0,174.7141,174.7934,174.6249,174.6249,86035.0
2025-01-03 15:55:00,176.16,176.38,176.12,176.33,336491.0,174.6249,174.843,174.5852,174.7934,336491.0
2025-01-06 09:30:00,177.13,177.44,176.94,177.28,230964.0,175.5864,175.8937,175.3981,175.7351,230964.0
2025-01-06 09:35:00,177.23,177.29,177.0,177.11,70030.0,175.6856,175.745,175.4576,175.5666,70030.0
2025-01-06 09:40:00,177.11,177.7,177.02,177.62,64775.0,175.5666,176.1515,175.4774,176.0722,64775.0
2025-01-06 09:45:00,177.63,177.83,177.5,177.64,47324.0,176.0821,176.2803,175.9532,176.092,47324.0
2025-01-06 09:50:00,177.62,177.69,177.48,177.65,52721.0,176.0722,176.1415,175.9334,176.1019,52721.0
2025-01-06 09:55:00,177.65,177.74,177.61,177.63,156268.0,176.1019,176.1911,176.0622,176.0821,156268.0
2025-01-06 10:00:00,177.64,177.88,177.64,177.86,32710.0,176.092,176.3299,176.092,176.3101,32710.0
2025-01-06 10:05:00,177.86,177.93,177.78,177.86,114840.0,176.3101,176.3795,176.2308,176.3101,114840.0
2025-01-06 10:10:00,177.87,177.91,177.67,177.8,183446.0,176.32,176.3596,176.1217,176.2506,183446.0
2025-01-06 10:15:00,177.8,177.82,177.5,177.52,135858.0,176.2506,176.2704,175.9532,175.973,135858.0
2025-01-06 10:20:00,177.51,177.52,177.37,177.49,41882.0,175.9631,175.973,175.8243,175.9433,41882.0
2025-01-06 10:25:00,177.5,177.53,177.39,177.51,38621.0,175.9532,175.9829,175.8442,175.9631,38621.0
2025-01-06 10:30:00,177.53,177.59,177.38,177.55,101237.0,175.9829,176.0424,175.8342,176.0028,101237.0
2025-01-06 10:35:00,177.5,177.5,177.25,177.29,80468.0,175.9532,175.9532,175.7054,175.745,80468.0
2025-01-06 10:40:00,177.3,177.38,177.22,177.32,51149.0,175.7549,175.8342,175.6756,175.7748,51149.0
2025-01-06 10:45:00,177.31,177.38,177.25,177.27,99897.0,175.7649,175.8342,175.7054,175.7252,99897.0
2025-01-06 10:50:00,177.28,177.49,177.27,177.48,119470.0,175.7351,175.9433,175.7252,175.9334,119470.0
2025-01-06 10:55:00,177.47,177.52,177.32,177.38,198907.0,175.9235,175.973,175.7748,175.8342,198907.0
2025-01-06 11:00:00,177.39,177.41,177.25,177.29,284614.0,175.8442,175.864,175.7054,175.745,284614.0
2025-01-06 11:05:00,177.29,177.33,177.17,177.31,175187.0,175.745,175.7847,175.6261,175.7649,175187.0
2025-01-06 11:10:00,177.32,177.46,177.31,177.44,228413.0,175.7748,175.9135,175.7649,175.8937,228413.0
2025-01-06 11:15:00,177.44,177.62,177.4,177.58,121587.0,175.8937,176.0722,175.8541,176.0325,121587.0
2025-01-06 11:20:00,177.58,177.72,177.58,177.71,55852.0,176.0325,176.1713,176.0325,176.1614,55852.0
2025-01-06 11:25:00,177.71,177.74,177.61,177.65,100480.0,176.1614,176.1911,176.0622,176.1019,100480.0
2025-01-06 11:30:00,177.65,177.84,177.65,177.75,127564.0,176.1019,176.2902,176.1019,176.201,127564.0
2025-01-06 11:35:00,177.75,177.81,177.72,177.77,51591.0,176.201,176.2605,176.1713,176.2208,51591.0
2025-01-06 11:40:00,177.77,177.8,177.72,177.77,52113.0,176.2208,176.2506,176.1713,176.2208,52113.0
2025-01-06 11:45:00,177.78,177.87,177.69,177.85,83488.0,176.2308,176.32,176.1415,176.3001,83488.0
2025-01-06 11:50:00,177.85,177.89,177.8,177.88,74340.0,176.3001,176.3398,176.2506,176.3299,74340.0
2025-01-06 11:55:00,177.87,177.96,177.87,177.94,55960.0,176.32,176.4092,176.32,176.3894,55960.0
2025-01-06 12:00:00,177.94,177.94,177.82,177.83,81885.0,176.3894,176.3894,176.2704,176.2803,81885.0
2025-01-06 12:05:00,177.82,177.84,177.71,177.8,57968.0,176.2704,176.2902,176.1614,176.2506,57968.0
2025-01-06 12:10:00,177.79,177.79,177.7,177.73,53268.0,176.2407,176.2407,176.1515,176.1812,53268.0
2025-01-06 12:15:00,177.74,177.82,177.71,177.75,47256.0,176.1911,176.2704,176.1614,176.201,47256.0
2025-01-06 12:20:00,177.75,177.77,177.64,177.66,50663.0,176.201,176.2208,176.092,176.1118,50663.0
2025-01-06 12:25:00,177.66,177.68,177.56,177.59,55539.0,176.1118,176.1316,176.0127,176.0424,55539.0
2025-01-06 12:30:00,177.57,177.6,177.51,177.55,65421.0,176.0226,176.0523,175.9631,176.0028,65421.0
2025-01-06 12:35:00,177.57,177.6,177.51,177.58,57310.0,176.0226,176.0523,175.9631,176.0325,57310.0
2025-01-06 12:40:00,177.57,177.58,177.42,177.47,59880.0,176.0226,176.0325,175.8739,175.9235,59880.0
2025-01-06 12:45:00,177.48,177.53,177.43,177.44,50332.0,175.9334,175.9829,175.8838,175.8937,50332.0
2025-01-06 12:50:00,177.44,177.44,177.31,177.37,86444.0,175.8937,175.8937,175.7649,175.8243,86444.0
2025-01-06 12:55:00,177.37,177.41,177.27,177.38,46805.0,175.8243,175.864,175.7252,175.8342,46805.0
2025-01-06 13:00:00,177.38,177.4,177.12,177.26,60737.0,175.8342,175.8541,175.5765,175.7153,60737.0
2025-01-06 13:05:00,177.25,177.27,177.08,177.11,55542.0,175.7054,175.7252,175.5369,175.5666,55542.0
2025-01-06 13:10:00,177.1,177.22,177.06,177.22,54887.0,175.5567,175.6756,175.517,175.6756,54887.0
2025-01-06 13:15:00,177.21,177.24,177.16,177.2,47673.0,175.6657,175.6955,175.6162,175.6558,47673.0
2025-01-06 13:20:00,177.2,177.28,177.17,177.19,55011.0,175.6558,175.7351,175.6261,175.6459,55011.0
2025-01-06 13:25:00,177.18,177.25,177.18,177.22,78748.0,175.636,175.7054,175.636,175.6756,78748.0
2025-01-06 13:30:00,177.21,177.22,177.03,177.08,59912.0,175.6657,175.6756,175.4873,175.5369,59912.0
2025-01-06 13:35:00,177.09,177.16,177.05,177.09,75859.0,175.5468,175.6162,175.5071,175.5468,75859.0
2025-01-06 13:40:00,177.08,177.09,176.97,176.98,64207.0,175.5369,175.5468,175.4278,175.4377,64207.0
2025-01-06 13:45:00,176.98,177.0,176.8,176.84,65331.0,175.4377,175.4576,175.2593,175.2989,65331.0
2025-01-06 13:50:00,176.85,176.96,176.8,176.94,51233.0,175.3089,175.4179,175.2593,175.3981,51233.0
2025-01-06 13:55:00,176.93,176.98,176.85,176.87,47644.0,175.3882,175.4377,175.3089,175.3287,47644.0
2025-01-06 14:00:00,176.87,176.88,176.57,176.59,67230.0,175.3287,175.3386,175.0313,175.0511,67230.0
2025-01-06 14:05:00,176.59,176.73,176.58,176.7,56778.0,175.0511,175.1899,175.0412,175.1602,56778.0
2025-01-06 14:10:00,176.71,176.81,176.64,176.8,70102.0,175.1701,175.2692,175.1007,175.2593,70102.0
2025-01-06 14:15:00,176.78,176.87,176.76,176.8,48184.0,175.2395,175.3287,175.2196,175.2593,48184.0
2025-01-06 14:20:00,176.81,176.83,176.69,176.72,64636.0,175.2692,175.289,175.1503,175.18,64636.0
2025-01-06 14:25:00,176.71,176.74,176.59,176.59,55146.0,175.1701,175.1998,175.0511,175.0511,55146.0
2025-01-06 14:30:00,176.6,176.71,176.56,176.63,56535.0,175.061,175.1701,175.0214,175.0908,56535.0
2025-01-06 14:35:00,176.63,176.64,176.55,176.59,59582.0,175.0908,175.1007,175.0115,175.0511,59582.0
2025-01-06 14:40:00,176.58,176.61,176.48,176.56,55304.0,175.0412,175.071,174.9421,175.0214,55304.0
2025-01-06 14:45:00,176.56,176.65,176.51,176.61,56924.0,175.0214,175.1106,174.9718,175.071,56924.0
2025-01-06 14:50:00,176.59,176.61,176.46,176.52,66861.0,175.0511,175.071,174.9223,174.9817,66861.0
2025-01-06 14:55:00,176.53,176.53,176.34,176.38,72624.0,174.9917,174.9917,174.8033,174.843,72624.0
2025-01-06 15:00:00,176.37,176.43,176.29,176.4,92525.0,174.833,174.8925,174.7537,174.8628,92525.0
2025-01-06 15:05:00,176.4,176.42,176.24,176.32,68243.0,174.8628,174.8826,174.7042,174.7835,68243.0
2025-01-06 15:10:00,176.32,176.36,176.23,176.23,125073.0,174.7835,174.8231,174.6943,174.6943,125073.0
2025-01-06 15:15:00,176.22,176.25,176.12,176.21,113307.0,174.6844,174.7141,174.5852,174.6744,113307.0
2025-01-06 15:20:00,176.2,176.37,176.1,176.36,82403.0,174.6645,174.833,174.5654,174.8231,82403.0
2025-01-06 15:25:00,176.36,176.36,176.27,176.3,90785.0,174.8231,174.8231,174.7339,174.7637,90785.0
2025-01-06 15:30:00,176.3,176.36,176.22,176.25,71618.0,174.7637,174.8231,174.6844,174.7141,71618.0
2025-01-06 15:35:00,176.25,176.38,176.2,176.21,73594.0,174.7141,174.843,174.6645,174.6744,73594.0
2025-01-06 15:40:00,176.2,176.25,176.1,176.12,98745.0,174.6645,174.7141,174.5654,174.5852,98745.0
2025-01-06 15:45:00,176.12,176.12,175.94,176.0,203149.0,174.5852,174.5852,174.4068,174.4663,203149.0
2025-01-06 15:50:00,175.99,176.13,175.94,176.03,152410.0,174.4564,174.5951,174.4068,174.496,152410.0
2025-01-06 15:55:00,176.03,176.22,176.01,176.21,474695.0,174.496,174.6844,174.4762,174.6744,474695.0
2025-01-07 09:30:00,176.81,177.31,176.81,177.29,189912.0,175.2692,175.7649,175.2692,175.745,189912.0
2025-01-07 09:35:00,177.31,177.39,177.16,177.28,90216.0,175.7649,175.8442,175.6162,175.7351,90216.0
2025-01-07 09:40:00,177.26,177.33,176.99,176.99,64531.0,175.7153,175.7847,175.4476,175.4476,64531.0
2025-01-07 09:45:00,176.98,177.22,176.98,177.14,70566.0,175.4377,175.6756,175.4377,175.5963,70566.0
2025-01-07 09:50:00,177.16,177.22,177.13,177.21,40460.0,175.6162,175.6756,175.5864,175.6657,40460.0
2025-01-07 09:55:00,177.2,177.37,177.16,177.32,98246.0,175.6558,175.8243,175.6162,175.7748,98246.0
2025-01-07 10:00:00,177.32,177.32,176.4,176.41,253683.0,175.7748,175.7748,174.8628,174.8727,253683.0
2025-01-07 10:05:00,176.39,176.48,176.11,176.21,106359.0,174.8529,174.9421,174.5753,174.6744,106359.0
2025-01-07 10:10:00,176.18,176.28,176.07,176.11,203014.0,174.6447,174.7438,174.5357,174.5753,203014.0
2025-01-07 10:15:00,176.11,176.25,175.91,176.23,117262.0,174.5753,174.7141,174.3771,174.6943,117262.0
2025-01-07 10:20:00,176.26,176.67,176.26,176.62,199239.0,174.724,175.1304,174.724,175.0809,199239.0
2025-01-07 10:25:00,176.63,176.92,176.61,176.85,67159.0,175.0908,175.3783,175.071,175.3089,67159.0
2025-01-07 10:30:00,176.84,176.89,176.67,176.79,207064.0,175.2989,175.3485,175.1304,175.2494,207064.0
2025-01-07 10:35:00,176.79,176.95,176.34,176.44,220146.0,175.2494,175.408,174.8033,174.9024,220146.0
2025-01-07 10:40:00,176.45,176.52,176.28,176.42,190034.0,174.9123,174.9817,174.7438,174.8826,190034.0
2025-01-07 10:45:00,176.42,176.42,176.11,176.2,148955.0,174.8826,174.8826,174.5753,174.6645,148955.0
2025-01-07 10:50:00,176.24,176.69,176.21,176.58,87411.0,174.7042,175.1503,174.6744,175.0412,87411.0
2025-01-07 10:55:00,176.55,177.0,176.55,176.99,56802.0,175.0115,175.4576,175.0115,175.4476,56802.0
2025-01-07 11:00:00,176.99,177.18,176.99,177.12,63090.0,175.4476,175.636,175.4476,175.5765,63090.0
2025-01-07 11:05:00,177.08,177.17,176.97,177.0,38282.0,175.5369,175.6261,175.4278,175.4576,38282.0
2025-01-07 11:10:00,177.01,177.01,176.7,176.74,103537.0,175.4675,175.4675,175.1602,175.1998,103537.0
2025-01-07 11:15:00,176.73,176.81,176.51,176.66,245044.0,175.1899,175.2692,174.9718,175.1205,245044.0
2025-01-07 11:20:00,176.7,176.8,176.53,176.54,66997.0,175.1602,175.2593,174.9917,175.0016,66997.0
2025-01-07 11:25:00,176.56,176.83,176.53,176.74,75916.0,175.0214,175.289,174.9917,175.1998,75916.0
2025-01-07 11:30:00,176.74,176.78,176.46,176.47,25413.0,175.1998,175.2395,174.9223,174.9322,25413.0
2025-01-07 11:35:00,176.47,176.73,176.33,176.72,23901.0,174.9322,175.1899,174.7934,175.18,23901.0
2025-01-07 11:40:00,176.7,176.77,176.52,176.58,368173.0,175.1602,175.2296,174.9817,175.0412,368173.0
2025-01-07 11:45:00,176.59,176.7,176.53,176.63,35820.0,175.0511,175.1602,174.9917,175.0908,35820.0
2025-01-07 11:50:00,176.62,176.62,176.23,176.23,33353.0,175.0809,175.0809,174.6943,174.6943,33353.0
2025-01-07 11:55:00,176.27,176.3,176.11,176.16,24947.0,174.7339,174.7637,174.5753,174.6249,24947.0
2025-01-07 12:00:00,176.21,176.38,176.21,176.28,10527.0,174.6744,174.843,174.6744,174.7438,10527.0
2025-01-07 12:05:00,176.31,176.31,176.16,176.21,13869.0,174.7736,174.7736,174.6249,174.6744,13869.0
2025-01-07 12:10:00,176.21,176.36,176.14,176.35,26832.0,174.6744,174.8231,174.605,174.8132,26832.0
2025-01-07 12:15:00,176.36,176.52,176.33,176.49,44988.0,174.8231,174.9817,174.7934,174.952,44988.0
2025-01-07 12:20:00,176.45,176.46,176.27,176.34,9289.0,174.9123,174.9223,174.7339,174.8033,9289.0
2025-01-07 12:25:00,176.34,176.38,176.21,176.29,28024.0,174.8033,174.843,174.6744,174.7537,28024.0
2025-01-07 12:30:00,176.28,176.51,176.28,176.45,25552.0,174.7438,174.9718,174.7438,174.9123,25552.0
2025-01-07 12:35:00,176.46,176.46,176.22,176.27,14495.0,174.9223,174.9223,174.6844,174.7339,14495.0
2025-01-07 12:40:00,176.24,176.29,176.15,176.17,14112.0,174.7042,174.7537,174.615,174.6348,14112.0
2025-01-07 12:45:00,176.17,176.17,176.01,176.08,19250.0,174.6348,174.6348,174.4762,174.5456,19250.0
2025-01-07 12:50:00,176.07,176.11,175.98,176.11,44611.0,174.5357,174.5753,174.4464,174.5753,44611.0
2025-01-07 12:55:00,176.12,176.25,176.1,176.25,82844.0,174.5852,174.7141,174.5654,174.7141,82844.0
2025-01-07 13:00:00,176.25,176.4,176.23,176.31,85270.0,174.7141,174.8628,174.6943,174.7736,85270.0
2025-01-07 13:05:00,176.3,176.49,176.3,176.48,23382.0,174.7637,174.952,174.7637,174.9421,23382.0
2025-01-07 13:10:00,176.47,176.52,176.36,176.4,255943.0,174.9322,174.9817,174.8231,174.8628,255943.0
2025-01-07 13:15:00,176.38,176.48,176.36,176.45,14121.0,174.843,174.9421,174.8231,174.9123,14121.0
2025-01-07 13:20:00,176.46,176.51,176.42,176.49,42058.0,174.9223,174.9718,174.8826,174.952,42058.0
2025-01-07 13:25:00,176.48,176.56,176.48,176.56,27813.0,174.9421,175.0214,174.9421,175.0214,27813.0
2025-01-07 13:30:00,176.55,176.56,176.46,176.55,28312.0,175.0115,175.0214,174.9223,175.0115,28312.0
2025-01-07 13:35:00,176.53,176.57,176.35,176.42,21575.0,174.9917,175.0313,174.8132,174.8826,21575.0
2025-01-07 13:40:00,176.41,176.44,176.25,176.31,30983.0,174.8727,174.9024,174.7141,174.7736,30983.0
2025-01-07 13:45:00,176.33,176.43,176.32,176.39,67415.0,174.7934,174.8925,174.7835,174.8529,67415.0
2025-01-07 13:50:00,176.38,176.4,176.27,176.31,37574.0,174.843,174.8628,174.7339,174.7736,37574.0
2025-01-07 13:55:00,176.31,176.36,176.28,176.31,19350.0,174.7736,174.8231,174.7438,174.7736,19350.0
2025-01-07 14:00:00,176.31,176.37,176.25,176.27,24826.0,174.7736,174.833,174.7141,174.7339,24826.0
2025-01-07 14:05:00,176.25,176.31,176.24,176.26,15117.0,174.7141,174.7736,174.7042,174.724,15117.0
2025-01-07 14:10:00,176.28,176.41,176.28,176.3,57003.0,174.7438,174.8727,174.7438,174.7637,57003.0
2025-01-07 14:15:00,176.31,176.31,176.16,176.22,40296.0,174.7736,174.7736,174.6249,174.6844,40296.0
2025-01-07 14:20:00,176.24,176.24,176.13,176.22,77189.0,174.7042,174.7042,174.5951,174.6844,77189.0
2025-01-07 14:25:00,176.23,176.31,176.22,176.3,69869.0,174.6943,174.7736,174.6844,174.7637,69869.0
2025-01-07 14:30:00,176.29,176.29,176.16,176.19,38702.0,174.7537,174.7537,174.6249,174.6546,38702.0
2025-01-07 14:35:00,176.21,176.21,176.03,176.03,25933.0,174.6744,174.6744,174.496,174.496,25933.0
2025-01-07 14:40:00,176.02,176.21,175.99,176.21,116145.0,174.4861,174.6744,174.4564,174.6744,116145.0
2025-01-07 14:45:00,176.2,176.24,176.02,176.02,24276.0,174.6645,174.7042,174.4861,174.4861,24276.0
2025-01-07 14:50:00,176.02,176.1,176.0,176.03,16744.0,174.4861,174.5654,174.4663,174.496,16744.0
2025-01-07 14:55:00,176.03,176.05,175.93,175.96,34940.0,174.496,174.5158,174.3969,174.4266,34940.0
2025-01-07 15:00:00,175.96,175.97,175.71,175.75,34552.0,174.4266,174.4365,174.1788,174.2184,34552.0
2025-01-07 15:05:00,175.76,175.8,175.67,175.7,141582.0,174.2284,174.268,174.1391,174.1689,141582.0
2025-01-07 15:10:00,175.67,175.68,175.58,175.68,34242.0,174.1391,174.1491,174.0499,174.1491,34242.0
2025-01-07 15:15:00,175.68,175.72,175.48,175.51,89604.0,174.1491,174.1887,173.9508,173.9805,89604.0
2025-01-07 15:20:00,175.51,175.51,175.25,175.31,57622.0,173.9805,173.9805,173.7228,173.7823,57622.0
2025-01-07 15:25:00,175.31,175.43,175.31,175.34,126031.0,173.7823,173.9012,173.7823,173.812,126031.0
2025-01-07 15:30:00,175.33,175.4,175.21,175.22,22818.0,173.8021,173.8715,173.6832,173.6931,22818.0
2025-01-07 15:35:00,175.22,175.26,175.03,175.26,96260.0,173.6931,173.7327,173.5047,173.7327,96260.0
2025-01-07 15:40:00,175.24,175.44,175.22,175.23,124327.0,173.7129,173.9111,173.6931,173.703,124327.0
2025-01-07 15:45:00,175.23,175.35,175.17,175.3,99241.0,173.703,173.8219,173.6435,173.7724,99241.0
2025-01-07 15:50:00,175.28,175.63,175.28,175.58,156005.0,173.7525,174.0995,173.7525,174.0499,156005.0
2025-01-07 15:55:00,175.58,175.66,175.53,175.59,433236.0,174.0499,174.1292,174.0004,174.0598,433236.0
2025-01-08 09:30:00,175.18,175.35,174.88,174.92,137223.0,173.6534,173.8219,173.356,173.3957,137223.0
2025-01-08 09:35:00,174.9,175.03,174.81,174.85,218193.0,173.3759,173.5047,173.2866,173.3263,218193.0
2025-01-08 09:40:00,174.81,174.82,174.38,174.46,168560.0,173.2866,173.2966,172.8604,172.9397,168560.0
2025-01-08 09:45:00,174.46,174.62,174.37,174.58,183620.0,172.9397,173.0983,172.8505,173.0586,183620.0
2025-01-08 09:50:00,174.55,174.71,174.26,174.34,125891.0,173.0289,173.1875,172.7414,172.8207,125891.0
2025-01-08 09:55:00,174.34,174.39,174.17,174.19,52713.0,172.8207,172.8703,172.6522,172.672,52713.0
2025-01-08 10:00:00,174.18,174.72,174.14,174.72,205892.0,172.6621,173.1974,172.6225,173.1974,205892.0
2025-01-08 10:05:00,174.71,174.85,174.63,174.8,139217.0,173.1875,173.3263,173.1082,173.2767,139217.0
2025-01-08 10:10:00,174.84,174.9,174.53,174.6,65401.0,173.3164,173.3759,173.0091,173.0785,65401.0
2025-01-08 10:15:00,174.6,174.64,174.46,174.46,64760.0,173.0785,173.1181,172.9397,172.9397,64760.0
2025-01-08 10:20:00,174.44,174.58,174.31,174.5,20522.0,172.9199,173.0586,172.791,172.9793,20522.0
2025-01-08 10:25:00,174.5,174.53,174.29,174.3,18760.0,172.9793,173.0091,172.7712,172.7811,18760.0
2025-01-08 10:30:00,174.31,174.51,174.23,174.46,18257.0,172.791,172.9893,172.7117,172.9397,18257.0
2025-01-08 10:35:00,174.46,174.72,174.44,174.61,25702.0,172.9397,173.1974,172.9199,173.0884,25702.0
2025-01-08 10:40:00,174.62,174.69,174.44,174.61,17879.0,173.0983,173.1677,172.9199,173.0884,17879.0
2025-01-08 10:45:00,174.63,174.72,174.52,174.7,49180.0,173.1082,173.1974,172.9992,173.1776,49180.0
2025-01-08 10:50:00,174.69,175.04,174.69,175.01,59858.0,173.1677,173.5146,173.1677,173.4849,59858.0
2025-01-08 10:55:00,175.02,175.12,175.0,175.09,57054.0,173.4948,173.5939,173.475,173.5642,57054.0
2025-01-08 11:00:00,175.1,175.12,175.02,175.08,15259.0,173.5741,173.5939,173.4948,173.5543,15259.0
2025-01-08 11:05:00,175.08,175.2,174.94,175.15,29611.0,173.5543,173.6732,173.4155,173.6237,29611.0
2025-01-08 11:10:00,175.15,175.24,175.14,175.17,26290.0,173.6237,173.7129,173.6138,173.6435,26290.0
2025-01-08 11:15:00,175.18,175.2,175.04,175.16,16168.0,173.6534,173.6732,173.5146,173.6336,16168.0
2025-01-08 11:20:00,175.18,175.29,175.17,175.18,76981.0,173.6534,173.7625,173.6435,173.6534,76981.0
2025-01-08 11:25:00,175.18,175.2,175.04,175.15,49776.0,173.6534,173.6732,173.5146,173.6237,49776.0
2025-01-08 11:30:00,175.15,175.24,175.14,175.22,14932.0,173.6237,173.7129,173.6138,173.6931,14932.0
2025-01-08 11:35:00,175.24,175.54,175.22,175.52,70996.0,173.7129,174.0103,173.6931,173.9905,70996.0
2025-01-08 11:40:00,175.53,175.62,175.42,175.54,72385.0,174.0004,174.0896,173.8913,174.0103,72385.0
2025-01-08 11:45:00,175.53,175.55,175.42,175.49,65461.0,174.0004,174.0202,173.8913,173.9607,65461.0
2025-01-08 11:50:00,175.5,175.51,175.39,175.4,29318.0,173.9706,173.9805,173.8616,173.8715,29318.0
2025-01-08 11:55:00,175.4,175.52,175.38,175.48,48018.0,173.8715,173.9905,173.8517,173.9508,48018.0
2025-01-08 12:00:00,175.49,175.51,175.18,175.18,45992.0,173.9607,173.9805,173.6534,173.6534,45992.0
2025-01-08 12:05:00,175.17,175.21,175.0,175.04,46769.0,173.6435,173.6832,173.475,173.5146,46769.0
2025-01-08 12:10:00,175.03,175.04,174.85,174.88,47380.0,173.5047,173.5146,173.3263,173.356,47380.0
2025-01-08 12:15:00,174.89,175.01,174.87,175.0,32733.0,173.3659,173.4849,173.3461,173.475,32733.0
2025-01-08 12:20:00,175.0,175.04,174.85,174.94,74073.0,173.475,173.5146,173.3263,173.4155,74073.0
2025-01-08 12:25:00,174.98,175.0,174.71,174.8,33321.0,173.4552,173.475,173.1875,173.2767,33321.0
2025-01-08 12:30:00,174.8,174.88,174.69,174.76,45720.0,173.2767,173.356,173.1677,173.2371,45720.0
2025-01-08 12:35:00,174.76,174.77,174.62,174.65,51664.0,173.2371,173.247,173.0983,173.128,51664.0
2025-01-08 12:40:00,174.64,174.9,174.64,174.89,19335.0,173.1181,173.3759,173.1181,173.3659,19335.0
2025-01-08 12:45:00,174.88,174.91,174.73,174.75,18117.0,173.356,173.3858,173.2073,173.2272,18117.0
2025-01-08 12:50:00,174.77,174.92,174.76,174.85,29191.0,173.247,173.3957,173.2371,173.3263,29191.0
2025-01-08 12:55:00,174.86,175.04,174.84,174.97,39401.0,173.3362,173.5146,173.3164,173.4452,39401.0
2025-01-08 13:00:00,174.97,175.36,174.96,175.26,51837.0,173.4452,173.8318,173.4353,173.7327,51837.0
2025-01-08 13:05:00,175.28,175.34,175.19,175.27,30135.0,173.7525,173.812,173.6633,173.7426,30135.0
2025-01-08 13:10:00,175.24,175.3,175.16,175.23,21224.0,173.7129,173.7724,173.6336,173.703,21224.0
2025-01-08 13:15:00,175.22,175.33,175.21,175.26,30498.0,173.6931,173.8021,173.6832,173.7327,30498.0
2025-01-08 13:20:00,175.24,175.26,175.15,175.25,27880.0,173.7129,173.7327,173.6237,173.7228,27880.0
2025-01-08 13:25:00,175.25,175.53,175.23,175.42,37336.0,173.7228,174.0004,173.703,173.8913,37336.0
2025-01-08 13:30:00,175.43,175.46,175.32,175.34,87585.0,173.9012,173.931,173.7922,173.812,87585.0
2025-01-08 13:35:00,175.34,175.54,175.32,175.5,54658.0,173.812,174.0103,173.7922,173.9706,54658.0
2025-01-08 13:40:00,175.51,175.52,175.43,175.5,33345.0,173.9805,173.9905,173.9012,173.9706,33345.0
2025-01-08 13:45:00,175.5,175.5,175.21,175.23,73007.0,173.9706,173.9706,173.6832,173.703,73007.0
2025-01-08 13:50:00,175.23,175.26,174.87,174.96,115854.0,173.703,173.7327,173.3461,173.4353,115854.0
2025-01-08 13:55:00,174.95,175.09,174.9,175.05,37193.0,173.4254,173.5642,173.3759,173.5245,37193.0
2025-01-08 14:00:00,175.08,175.11,174.95,175.08,48224.0,173.5543,173.584,173.4254,173.5543,48224.0
2025-01-08 14:05:00,175.09,175.54,175.08,175.53,101295.0,173.5642,174.0103,173.5543,174.0004,101295.0
2025-01-08 14:10:00,175.52,175.53,175.21,175.24,28454.0,173.9905,174.0004,173.6832,173.7129,28454.0
2025-01-08 14:15:00,175.26,175.54,175.24,175.53,12295.0,173.7327,174.0103,173.7129,174.0004,12295.0
2025-01-08 14:20:00,175.51,175.82,175.51,175.75,31594.0,173.9805,174.2878,173.9805,174.2184,31594.0
2025-01-08 14:25:00,175.74,175.87,175.65,175.83,74673.0,174.2085,174.3374,174.1193,174.2978,74673.0
2025-01-08 14:30:00,175.82,175.82,175.5,175.56,27790.0,174.2878,174.2878,173.9706,174.0301,27790.0
2025-01-08 14:35:00,175.53,175.64,175.47,175.47,38251.0,174.0004,174.1094,173.9409,173.9409,38251.0
2025-01-08 14:40:00,175.44,175.53,175.39,175.45,17606.0,173.9111,174.0004,173.8616,173.9211,17606.0
2025-01-08 14:45:00,175.46,175.55,175.44,175.54,30803.0,173.931,174.0202,173.9111,174.0103,30803.0
2025-01-08 14:50:00,175.53,175.59,175.43,175.45,76134.0,174.0004,174.0598,173.9012,173.9211,76134.0
2025-01-08 14:55:00,175.46,175.56,175.44,175.5,135213.0,173.931,174.0301,173.9111,173.9706,135213.0
2025-01-08 15:00:00,175.52,175.61,175.48,175.61,64044.0,173.9905,174.0797,173.9508,174.0797,64044.0
2025-01-08 15:05:00,175.61,175.63,175.46,175.52,77178.0,174.0797,174.0995,173.931,173.9905,77178.0
2025-01-08 15:10:00,175.52,175.6,175.42,175.42,133901.0,173.9905,174.0698,173.8913,173.8913,133901.0
2025-01-08 15:15:00,175.43,175.63,175.42,175.59,108587.0,173.9012,174.0995,173.8913,174.0598,108587.0
2025-01-08 15:20:00,175.63,175.71,175.6,175.69,116217.0,174.0995,174.1788,174.0698,174.159,116217.0
2025-01-08 15:25:00,175.69,175.8,175.61,175.74,105619.0,174.159,174.268,174.0797,174.2085,105619.0
2025-01-08 15:30:00,175.74,175.79,175.58,175.58,92448.0,174.2085,174.2581,174.0499,174.0499,92448.0
2025-01-08 15:35:00,175.54,175.62,175.52,175.53,52672.0,174.0103,174.0896,173.9905,174.0004,52672.0
2025-01-08 15:40:00,175.52,175.69,175.5,175.67,57755.0,173.9905,174.159,173.9706,174.1391,57755.0
2025-01-08 15:45:00,175.66,175.74,175.62,175.72,149584.0,174.1292,174.2085,174.0896,174.1887,149584.0
2025-01-08 15:50:00,175.74,175.95,175.72,175.86,103980.0,174.2085,174.4167,174.1887,174.3275,103980.0
2025-01-08 15:55:00,175.84,175.92,175.79,175.83,239437.0,174.3077,174.387,174.2581,174.2978,239437.0
2025-01-10 09:30:00,174.65,174.95,174.26,174.75,200395.0,173.128,173.4254,172.7414,173.2272,200395.0
2025-01-10 09:35:00,174.76,174.92,174.44,174.52,224797.0,173.2371,173.3957,172.9199,172.9992,224797.0
2025-01-10 09:40:00,174.52,174.75,174.43,174.75,88820.0,172.9992,173.2272,172.91,173.2272,88820.0
2025-01-10 09:45:00,174.8,174.92,174.48,174.49,87762.0,173.2767,173.3957,172.9595,172.9694,87762.0
2025-01-10 09:50:00,174.47,174.63,174.4,174.41,166655.0,172.9496,173.1082,172.8802,172.8901,166655.0
2025-01-10 09:55:00,174.41,174.63,174.41,174.55,269989.0,172.8901,173.1082,172.8901,173.0289,269989.0
2025-01-10 10:00:00,174.57,174.57,173.68,173.82,222933.0,173.0487,173.0487,172.1665,172.3053,222933.0
2025-01-10 10:05:00,173.84,173.95,173.74,173.84,143995.0,172.3251,172.4341,172.226,172.3251,143995.0
2025-01-10 10:10:00,173.86,173.98,173.64,173.68,168940.0,172.3449,172.4639,172.1268,172.1665,168940.0
2025-01-10 10:15:00,173.67,174.12,173.63,173.99,83309.0,172.1566,172.6027,172.1169,172.4738,83309.0
2025-01-10 10:20:00,173.98,174.23,173.97,174.2,138729.0,172.4639,172.7117,172.454,172.682,138729.0
2025-01-10 10:25:00,174.18,174.19,174.01,174.1,33499.0,172.6621,172.672,172.4936,172.5828,33499.0
2025-01-10 10:30:00,174.08,174.35,174.0,174.25,33662.0,172.563,172.8306,172.4837,172.7315,33662.0
2025-01-10 10:35:00,174.24,174.24,174.07,174.13,32722.0,172.7216,172.7216,172.5531,172.6126,32722.0
2025-01-10 10:40:00,174.1,174.1,173.81,173.89,156446.0,172.5828,172.5828,172.2954,172.3747,156446.0
2025-01-10 10:45:00,173.9,174.14,173.84,174.02,144180.0,172.3846,172.6225,172.3251,172.5035,144180.0
2025-01-10 10:50:00,174.01,174.04,173.75,173.84,26322.0,172.4936,172.5233,172.2359,172.3251,26322.0
2025-01-10 10:55:00,173.83,174.02,173.72,173.91,72218.0,172.3152,172.5035,172.2061,172.3945,72218.0
2025-01-10 11:00:00,173.92,173.95,173.61,173.63,198968.0,172.4044,172.4341,172.0971,172.1169,198968.0
2025-01-10 11:05:00,173.65,173.68,173.54,173.65,69440.0,172.1367,172.1665,172.0277,172.1367,69440.0
2025-01-10 11:10:00,173.64,173.83,173.59,173.74,105176.0,172.1268,172.3152,172.0773,172.226,105176.0
2025-01-10 11:15:00,173.74,173.78,173.54,173.55,103516.0,172.226,172.2656,172.0277,172.0376,103516.0
2025-01-10 11:20:00,173.53,173.71,173.53,173.65,85023.0,172.0178,172.1962,172.0178,172.1367,85023.0
2025-01-10 11:25:00,173.65,173.7,173.43,173.5,117640.0,172.1367,172.1863,171.9187,171.9881,117640.0
2025-01-10 11:30:00,173.49,173.5,173.3,173.41,81214.0,171.9781,171.9881,171.7898,171.8988,81214.0
2025-01-10 11:35:00,173.4,173.47,173.31,173.39,34236.0,171.8889,171.9583,171.7997,171.879,34236.0
2025-01-10 11:40:00,173.39,173.67,173.37,173.66,30097.0,171.879,172.1566,171.8592,172.1467,30097.0
2025-01-10 11:45:00,173.64,173.66,173.34,173.46,28043.0,172.1268,172.1467,171.8294,171.9484,28043.0
2025-01-10 11:50:00,173.46,173.63,173.45,173.5,31735.0,171.9484,172.1169,171.9385,171.9881,31735.0
2025-01-10 11:55:00,173.47,173.49,173.24,173.24,107491.0,171.9583,171.9781,171.7303,171.7303,107491.0
2025-01-10 12:00:00,173.23,173.3,173.07,173.1,78684.0,171.7204,171.7898,171.5618,171.5915,78684.0
2025-01-10 12:05:00,173.1,173.15,173.07,173.12,41169.0,171.5915,171.6411,171.5618,171.6114,41169.0
2025-01-10 12:10:00,173.12,173.17,173.09,173.16,42863.0,171.6114,171.6609,171.5816,171.651,42863.0
2025-01-10 12:15:00,173.17,173.3,173.07,173.27,42836.0,171.6609,171.7898,171.5618,171.7601,42836.0
2025-01-10 12:20:00,173.26,173.29,173.1,173.21,11854.0,171.7501,171.7799,171.5915,171.7006,11854.0
2025-01-10 12:25:00,173.22,173.32,173.12,173.3,33187.0,171.7105,171.8096,171.6114,171.7898,33187.0
2025-01-10 12:30:00,173.3,173.38,173.3,173.37,33625.0,171.7898,171.8691,171.7898,171.8592,33625.0
2025-01-10 12:35:00,173.37,173.43,173.23,173.37,26495.0,171.8592,171.9187,171.7204,171.8592,26495.0
2025-01-10 12:40:00,173.38,173.45,173.34,173.38,20834.0,171.8691,171.9385,171.8294,171.8691,20834.0
2025-01-10 12:45:00,173.36,173.5,173.33,173.47,17577.0,171.8493,171.9881,171.8195,171.9583,17577.0
2025-01-10 12:50:00,173.43,173.45,173.32,173.41,15236.0,171.9187,171.9385,171.8096,171.8988,15236.0
2025-01-10 12:55:00,173.42,173.58,173.41,173.55,40190.0,171.9088,172.0674,171.8988,172.0376,40190.0
2025-01-10 13:00:00,173.51,173.57,173.42,173.43,42661.0,171.998,172.0574,171.9088,171.9187,42661.0
2025-01-10 13:05:00,173.43,173.66,173.41,173.66,24164.0,171.9187,172.1467,171.8988,172.1467,24164.0
2025-01-10 13:10:00,173.64,173.73,173.63,173.7,29401.0,172.1268,172.2161,172.1169,172.1863,29401.0
2025-01-10 13:15:00,173.7,173.81,173.62,173.74,83964.0,172.1863,172.2954,172.107,172.226,83964.0
2025-01-10 13:20:00,173.76,173.98,173.76,173.97,64551.0,172.2458,172.4639,172.2458,172.454,64551.0
2025-01-10 13:25:00,174.0,174.13,173.94,173.95,30075.0,172.4837,172.6126,172.4242,172.4341,30075.0
2025-01-10 13:30:00,173.96,174.0,173.8,173.95,29263.0,172.444,172.4837,172.2854,172.4341,29263.0
2025-01-10 13:35:00,173.94,174.09,173.93,174.07,31474.0,172.4242,172.5729,172.4143,172.5531,31474.0
2025-01-10 13:40:00,174.08,174.14,173.96,173.99,23758.0,172.563,172.6225,172.444,172.4738,23758.0
2025-01-10 13:45:00,174.0,174.11,173.89,174.09,29924.0,172.4837,172.5927,172.3747,172.5729,29924.0
2025-01-10 13:50:00,174.08,174.13,173.94,174.01,31734.0,172.563,172.6126,172.4242,172.4936,31734.0
2025-01-10 13:55:00,174.02,174.23,174.02,174.2,86510.0,172.5035,172.7117,172.5035,172.682,86510.0
2025-01-10 14:00:00,174.21,174.22,173.93,173.96,169092.0,172.6919,172.7018,172.4143,172.444,169092.0
2025-01-10 14:05:00,173.96,173.96,173.62,173.62,25722.0,172.444,172.444,172.107,172.107,25722.0
2025-01-10 14:10:00,173.6,173.79,173.57,173.69,58664.0,172.0872,172.2755,172.0574,172.1764,58664.0
2025-01-10 14:15:00,173.7,173.77,173.68,173.75,20461.0,172.1863,172.2557,172.1665,172.2359,20461.0
2025-01-10 14:20:00,173.75,173.75,173.62,173.7,55437.0,172.2359,172.2359,172.107,172.1863,55437.0
2025-01-10 14:25:00,173.71,173.99,173.7,173.89,19808.0,172.1962,172.4738,172.1863,172.3747,19808.0
2025-01-10 14:30:00,173.87,173.87,173.64,173.65,20660.0,172.3548,172.3548,172.1268,172.1367,20660.0
2025-01-10 14:35:00,173.66,173.69,173.55,173.68,25308.0,172.1467,172.1764,172.0376,172.1665,25308.0
2025-01-10 14:40:00,173.67,173.7,173.56,173.66,42951.0,172.1566,172.1863,172.0475,172.1467,42951.0
2025-01-10 14:45:00,173.64,173.69,173.5,173.51,36706.0,172.1268,172.1764,171.9881,171.998,36706.0
2025-01-10 14:50:00,173.5,173.66,173.49,173.65,25425.0,171.9881,172.1467,171.9781,172.1367,25425.0
2025-01-10 14:55:00,173.63,173.79,173.62,173.71,53302.0,172.1169,172.2755,172.107,172.1962,53302.0
2025-01-10 15:00:00,173.7,173.7,173.46,173.63,58906.0,172.1863,172.1863,171.9484,172.1169,58906.0
2025-01-10 15:05:00,173.62,173.76,173.6,173.63,45670.0,172.107,172.2458,172.0872,172.1169,45670.0
2025-01-10 15:10:00,173.63,173.65,173.29,173.31,50102.0,172.1169,172.1367,171.7799,171.7997,50102.0
2025-01-10 15:15:00,173.31,173.38,173.1,173.18,62658.0,171.7997,171.8691,171.5915,171.6708,62658.0
2025-01-10 15:20:00,173.2,173.39,173.18,173.31,57874.0,171.6907,171.879,171.6708,171.7997,57874.0
2025-01-10 15:25:00,173.3,173.35,173.21,173.3,61680.0,171.7898,171.8394,171.7006,171.7898,61680.0
2025-01-10 15:30:00,173.24,173.31,173.11,173.21,77425.0,171.7303,171.7997,171.6015,171.7006,77425.0
2025-01-10 15:35:00,173.22,173.49,173.22,173.27,63325.0,171.7105,171.9781,171.7105,171.7601,63325.0
2025-01-10 15:40:00,173.28,173.43,173.17,173.3,65663.0,171.77,171.9187,171.6609,171.7898,65663.0
2025-01-10 15:45:00,173.31,173.31,173.14,173.19,96253.0,171.7997,171.7997,171.6312,171.6808,96253.0
2025-01-10 15:50:00,173.17,173.37,173.11,173.31,115528.0,171.6609,171.8592,171.6015,171.7997,115528.0
2025-01-10 15:55:00,173.29,173.34,173.19,173.23,260386.0,171.7799,171.8294,171.6808,171.7204,260386.0
2025-01-13 09:30:00,172.56,172.82,172.38,172.8,322172.0,171.0562,171.314,170.8778,171.2942,322172.0
2025-01-13 09:35:00,172.8,173.07,172.61,172.66,252636.0,171.2942,171.5618,171.1058,171.1554,252636.0
2025-01-13 09:40:00,172.67,173.08,172.62,173.02,194544.0,171.1653,171.5717,171.1157,171.5122,194544.0
2025-01-13 09:45:00,173.01,173.13,172.9,173.09,270131.0,171.5023,171.6213,171.3933,171.5816,270131.0
2025-01-13 09:50:00,173.1,173.14,172.96,173.04,162421.0,171.5915,171.6312,171.4528,171.5321,162421.0
2025-01-13 09:55:00,173.02,173.52,173.02,173.48,178365.0,171.5122,172.0079,171.5122,171.9682,178365.0
2025-01-13 10:00:00,173.46,173.48,173.25,173.35,146043.0,171.9484,171.9682,171.7402,171.8394,146043.0
2025-01-13 10:05:00,173.37,173.65,173.35,173.4,115449.0,171.8592,172.1367,171.8394,171.8889,115449.0
2025-01-13 10:10:00,173.4,173.41,173.2,173.27,89198.0,171.8889,171.8988,171.6907,171.7601,89198.0
2025-01-13 10:15:00,173.29,173.5,173.17,173.43,478468.0,171.7799,171.9881,171.6609,171.9187,478468.0
2025-01-13 10:20:00,173.43,173.56,173.15,173.22,116821.0,171.9187,172.0475,171.6411,171.7105,116821.0
2025-01-13 10:25:00,173.22,173.26,173.06,173.11,122238.0,171.7105,171.7501,171.5519,171.6015,122238.0
2025-01-13 10:30:00,173.13,173.45,173.11,173.28,269900.0,171.6213,171.9385,171.6015,171.77,269900.0
2025-01-13 10:35:00,173.27,173.68,173.27,173.63,179364.0,171.7601,172.1665,171.7601,172.1169,179364.0
2025-01-13 10:40:00,173.62,173.82,173.52,173.73,156504.0,172.107,172.3053,172.0079,172.2161,156504.0
2025-01-13 10:45:00,173.72,173.91,173.7,173.75,198203.0,172.2061,172.3945,172.1863,172.2359,198203.0
2025-01-13 10:50:00,173.75,173.75,173.56,173.62,105762.0,172.2359,172.2359,172.0475,172.107,105762.0
2025-01-13 10:55:00,173.63,173.76,173.63,173.71,106185.0,172.1169,172.2458,172.1169,172.1962,106185.0
2025-01-13 11:00:00,173.72,173.76,173.4,173.44,74104.0,172.2061,172.2458,171.8889,171.9286,74104.0
2025-01-13 11:05:00,173.44,173.59,173.37,173.5,31652.0,171.9286,172.0773,171.8592,171.9881,31652.0
2025-01-13 11:10:00,173.49,173.6,173.38,173.45,20951.0,171.9781,172.0872,171.8691,171.9385,20951.0
2025-01-13 11:15:00,173.46,173.6,173.45,173.58,19938.0,171.9484,172.0872,171.9385,172.0674,19938.0
2025-01-13 11:20:00,173.6,173.77,173.5,173.64,116043.0,172.0872,172.2557,171.9881,172.1268,116043.0
2025-01-13 11:25:00,173.65,173.72,173.53,173.53,52181.0,172.1367,172.2061,172.0178,172.0178,52181.0
2025-01-13 11:30:00,173.52,173.59,173.45,173.55,81733.0,172.0079,172.0773,171.9385,172.0376,81733.0
2025-01-13 11:35:00,173.56,173.65,173.26,173.28,45764.0,172.0475,172.1367,171.7501,171.77,45764.0
2025-01-13 11:40:00,173.31,173.63,173.31,173.56,38144.0,171.7997,172.1169,171.7997,172.0475,38144.0
2025-01-13 11:45:00,173.57,173.58,173.39,173.43,23485.0,172.0574,172.0674,171.879,171.9187,23485.0
2025-01-13 11:50:00,173.43,173.44,173.27,173.28,85564.0,171.9187,171.9286,171.7601,171.77,85564.0
2025-01-13 11:55:00,173.28,173.28,173.07,173.07,50373.0,171.77,171.77,171.5618,171.5618,50373.0
2025-01-13 12:00:00,173.09,173.31,173.05,173.21,55746.0,171.5816,171.7997,171.542,171.7006,55746.0
2025-01-13 12:05:00,173.22,173.46,173.19,173.46,15433.0,171.7105,171.9484,171.6808,171.9484,15433.0
2025-01-13 12:10:00,173.44,173.55,173.36,173.43,36028.0,171.9286,172.0376,171.8493,171.9187,36028.0
2025-01-13 12:15:00,173.44,173.62,173.42,173.61,31603.0,171.9286,172.107,171.9088,172.0971,31603.0
2025-01-13 12:20:00,173.59,173.67,173.56,173.56,43886.0,172.0773,172.1566,172.0475,172.0475,43886.0
2025-01-13 12:25:00,173.55,173.65,173.53,173.58,16137.0,172.0376,172.1367,172.0178,172.0674,16137.0
2025-01-13 12:30:00,173.56,173.63,173.46,173.55,16947.0,172.0475,172.1169,171.9484,172.0376,16947.0
2025-01-13 12:35:00,173.53,173.56,173.44,173.46,20923.0,172.0178,172.0475,171.9286,171.9484,20923.0
2025-01-13 12:40:00,173.45,173.55,173.42,173.51,21642.0,171.9385,172.0376,171.9088,171.998,21642.0
2025-01-13 12:45:00,173.52,173.66,173.5,173.61,13355.0,172.0079,172.1467,171.9881,172.0971,13355.0
2025-01-13 12:50:00,173.62,173.66,173.59,173.62,156136.0,172.107,172.1467,172.0773,172.107,156136.0
2025-01-13 12:55:00,173.63,173.92,173.63,173.92,72289.0,172.1169,172.4044,172.1169,172.4044,72289.0
2025-01-13 13:00:00,173.91,173.91,173.75,173.82,12151.0,172.3945,172.3945,172.2359,172.3053,12151.0
2025-01-13 13:05:00,173.82,173.93,173.76,173.88,33106.0,172.3053,172.4143,172.2458,172.3647,33106.0
2025-01-13 13:10:00,173.91,173.96,173.89,173.92,117965.0,172.3945,172.444,172.3747,172.4044,117965.0
2025-01-13 13:15:00,173.93,173.95,173.86,173.92,44981.0,172.4143,172.4341,172.3449,172.4044,44981.0
2025-01-13 13:20:00,173.91,173.95,173.85,173.92,24358.0,172.3945,172.4341,172.335,172.4044,24358.0
2025-01-13 13:25:00,173.93,174.08,173.93,174.08,80087.0,172.4143,172.563,172.4143,172.563,80087.0
2025-01-13 13:30:00,174.08,174.21,174.05,174.2,53581.0,172.563,172.6919,172.5333,172.682,53581.0
2025-01-13 13:35:00,174.19,174.25,174.09,174.24,72338.0,172.672,172.7315,172.5729,172.7216,72338.0
2025-01-13 13:40:00,174.24,174.24,174.11,174.12,22414.0,172.7216,172.7216,172.5927,172.6027,22414.0
2025-01-13 13:45:00,174.12,174.33,174.1,174.32,32910.0,172.6027,172.8108,172.5828,172.8009,32910.0
2025-01-13 13:50:00,174.3,174.32,174.19,174.19,15573.0,172.7811,172.8009,172.672,172.672,15573.0
2025-01-13 13:55:00,174.17,174.31,174.14,174.29,74017.0,172.6522,172.791,172.6225,172.7712,74017.0
2025-01-13 14:00:00,174.27,174.32,174.13,174.18,204269.0,172.7513,172.8009,172.6126,172.6621,204269.0
2025-01-13 14:05:00,174.17,174.29,174.14,174.28,22181.0,172.6522,172.7712,172.6225,172.7613,22181.0
2025-01-13 14:10:00,174.25,174.38,174.2,174.27,39765.0,172.7315,172.8604,172.682,172.7513,39765.0
2025-01-13 14:15:00,174.27,174.27,174.17,174.17,16759.0,172.7513,172.7513,172.6522,172.6522,16759.0
2025-01-13 14:20:00,174.18,174.31,174.12,174.24,58644.0,172.6621,172.791,172.6027,172.7216,58644.0
2025-01-13 14:25:00,174.24,174.48,174.22,174.45,35957.0,172.7216,172.9595,172.7018,172.9298,35957.0
2025-01-13 14:30:00,174.44,174.5,174.34,174.39,18015.0,172.9199,172.9793,172.8207,172.8703,18015.0
2025-01-13 14:35:00,174.39,174.54,174.26,174.49,22503.0,172.8703,173.019,172.7414,172.9694,22503.0
2025-01-13 14:40:00,174.48,174.61,174.48,174.53,58373.0,172.9595,173.0884,172.9595,173.0091,58373.0
2025-01-13 14:45:00,174.51,174.51,174.27,174.27,30048.0,172.9893,172.9893,172.7513,172.7513,30048.0
2025-01-13 14:50:00,174.29,174.42,174.27,174.42,22535.0,172.7712,172.9,172.7513,172.9,22535.0
2025-01-13 14:55:00,174.41,174.54,174.4,174.47,40921.0,172.8901,173.019,172.8802,172.9496,40921.0
2025-01-13 15:00:00,174.47,174.47,174.31,174.42,26812.0,172.9496,172.9496,172.791,172.9,26812.0
2025-01-13 15:05:00,174.47,174.59,174.46,174.5,53014.0,172.9496,173.0686,172.9397,172.9793,53014.0
2025-01-13 15:10:00,174.52,174.55,174.46,174.49,20743.0,172.9992,173.0289,172.9397,172.9694,20743.0
2025-01-13 15:15:00,174.48,174.57,174.44,174.56,21213.0,172.9595,173.0487,172.9199,173.0388,21213.0
2025-01-13 15:20:00,174.56,174.57,174.37,174.39,44026.0,173.0388,173.0487,172.8505,172.8703,44026.0
2025-01-13 15:25:00,174.39,174.47,174.37,174.43,48283.0,172.8703,172.9496,172.8505,172.91,48283.0
2025-01-13 15:30:00,174.43,174.45,174.34,174.4,29951.0,172.91,172.9298,172.8207,172.8802,29951.0
2025-01-13 15:35:00,174.38,174.51,174.38,174.41,36717.0,172.8604,172.9893,172.8604,172.8901,36717.0
2025-01-13 15:40:00,174.42,174.46,174.31,174.34,46892.0,172.9,172.9397,172.791,172.8207,46892.0
2025-01-13 15:45:00,174.33,174.38,174.26,174.33,96791.0,172.8108,172.8604,172.7414,172.8108,96791.0
2025-01-13 15:50:00,174.33,174.65,174.33,174.56,120902.0,172.8108,173.128,172.8108,173.0388,120902.0
2025-01-13 15:55:00,174.56,174.72,174.53,174.67,161436.0,173.0388,173.1974,173.0091,173.1479,161436.0
2025-01-14 09:30:00,175.43,175.52,175.2,175.44,287150.0,173.9012,173.9905,173.6732,173.9111,287150.0
2025-01-14 09:35:00,175.49,175.69,175.37,175.52,267213.0,173.9607,174.159,173.8418,173.9905,267213.0
2025-01-14 09:40:00,175.52,175.75,175.47,175.71,92185.0,173.9905,174.2184,173.9409,174.1788,92185.0
2025-01-14 09:45:00,175.73,175.78,175.43,175.57,105921.0,174.1986,174.2482,173.9012,174.04,105921.0
2025-01-14 09:50:00,175.58,175.59,175.33,175.43,142714.0,174.0499,174.0598,173.8021,173.9012,142714.0
2025-01-14 09:55:00,175.42,175.49,175.19,175.28,75034.0,173.8913,173.9607,173.6633,173.7525,75034.0
2025-01-14 10:00:00,175.29,175.65,175.29,175.62,64983.0,173.7625,174.1193,173.7625,174.0896,64983.0
2025-01-14 10:05:00,175.57,175.85,175.57,175.67,98649.0,174.04,174.3176,174.04,174.1391,98649.0
2025-01-14 10:10:00,175.68,175.85,175.63,175.72,109783.0,174.1491,174.3176,174.0995,174.1887,109783.0
2025-01-14 10:15:00,175.73,175.81,175.69,175.72,135813.0,174.1986,174.2779,174.159,174.1887,135813.0
2025-01-14 10:20:00,175.71,175.79,175.6,175.78,65864.0,174.1788,174.2581,174.0698,174.2482,65864.0
2025-01-14 10:25:00,175.77,175.84,175.6,175.7,54660.0,174.2383,174.3077,174.0698,174.1689,54660.0
2025-01-14 10:30:00,175.71,175.82,175.63,175.72,58958.0,174.1788,174.2878,174.0995,174.1887,58958.0
2025-01-14 10:35:00,175.72,175.81,175.67,175.77,47945.0,174.1887,174.2779,174.1391,174.2383,47945.0
2025-01-14 10:40:00,175.75,175.97,175.7,175.95,87616.0,174.2184,174.4365,174.1689,174.4167,87616.0
2025-01-14 10:45:00,175.95,175.99,175.77,175.79,76767.0,174.4167,174.4564,174.2383,174.2581,76767.0
2025-01-14 10:50:00,175.78,175.84,175.62,175.83,156287.0,174.2482,174.3077,174.0896,174.2978,156287.0
2025-01-14 10:55:00,175.83,175.86,175.67,175.69,52095.0,174.2978,174.3275,174.1391,174.159,52095.0
2025-01-14 11:00:00,175.69,175.69,175.19,175.25,84140.0,174.159,174.159,173.6633,173.7228,84140.0
2025-01-14 11:05:00,175.23,175.41,175.23,175.34,57610.0,173.703,173.8814,173.703,173.812,57610.0
2025-01-14 11:10:00,175.32,175.36,175.15,175.24,81188.0,173.7922,173.8318,173.6237,173.7129,81188.0
2025-01-14 11:15:00,175.24,175.4,175.17,175.27,26626.0,173.7129,173.8715,173.6435,173.7426,26626.0
2025-01-14 11:20:00,175.29,175.33,175.19,175.25,55419.0,173.7625,173.8021,173.6633,173.7228,55419.0
2025-01-14 11:25:00,175.25,175.5,175.23,175.29,58636.0,173.7228,173.9706,173.703,173.7625,58636.0
2025-01-14 11:30:00,175.27,175.36,175.24,175.28,44424.0,173.7426,173.8318,173.7129,173.7525,44424.0
2025-01-14 11:35:00,175.27,175.29,175.1,175.19,53944.0,173.7426,173.7625,173.5741,173.6633,53944.0
2025-01-14 11:40:00,175.18,175.22,174.95,174.95,55037.0,173.6534,173.6931,173.4254,173.4254,55037.0
2025-01-14 11:45:00,174.95,175.0,174.89,174.91,44621.0,173.4254,173.475,173.3659,173.3858,44621.0
2025-01-14 11:50:00,174.91,174.97,174.86,174.92,138694.0,173.3858,173.4452,173.3362,173.3957,138694.0
2025-01-14 11:55:00,174.92,175.0,174.76,174.77,77174.0,173.3957,173.475,173.2371,173.247,77174.0
2025-01-14 12:00:00,174.74,174.86,174.7,174.84,288876.0,173.2172,173.3362,173.1776,173.3164,288876.0
2025-01-14 12:05:00,174.81,174.97,174.74,174.91,149157.0,173.2866,173.4452,173.2172,173.3858,149157.0
2025-01-14 12:10:00,174.88,175.0,174.88,174.92,86090.0,173.356,173.475,173.356,173.3957,86090.0
2025-01-14 12:15:00,174.9,175.1,174.9,174.95,24091.0,173.3759,173.5741,173.3759,173.4254,24091.0
2025-01-14 12:20:00,174.97,174.97,174.82,174.9,31818.0,173.4452,173.4452,173.2966,173.3759,31818.0
2025-01-14 12:25:00,174.92,175.09,174.9,174.97,54711.0,173.3957,173.5642,173.3759,173.4452,54711.0
2025-01-14 12:30:00,174.96,174.98,174.75,174.81,23566.0,173.4353,173.4552,173.2272,173.2866,23566.0
2025-01-14 12:35:00,174.81,175.01,174.75,175.0,40752.0,173.2866,173.4849,173.2272,173.475,40752.0
2025-01-14 12:40:00,175.01,175.24,174.95,175.19,52474.0,173.4849,173.7129,173.4254,173.6633,52474.0
2025-01-14 12:45:00,175.18,175.24,175.11,175.2,38532.0,173.6534,173.7129,173.584,173.6732,38532.0
2025-01-14 12:50:00,175.2,175.36,175.2,175.28,43459.0,173.6732,173.8318,173.6732,173.7525,43459.0
2025-01-14 12:55:00,175.28,175.34,175.21,175.34,24923.0,173.7525,173.812,173.6832,173.812,24923.0
2025-01-14 13:00:00,175.32,175.49,175.29,175.48,44297.0,173.7922,173.9607,173.7625,173.9508,44297.0
2025-01-14 13:05:00,175.48,175.57,175.46,175.53,98776.0,173.9508,174.04,173.931,174.0004,98776.0
2025-01-14 13:10:00,175.53,175.56,175.47,175.54,39995.0,174.0004,174.0301,173.9409,174.0103,39995.0
2025-01-14 13:15:00,175.51,175.69,175.49,175.65,22176.0,173.9805,174.159,173.9607,174.1193,22176.0
2025-01-14 13:20:00,175.64,175.79,175.64,175.79,24524.0,174.1094,174.2581,174.1094,174.2581,24524.0
2025-01-14 13:25:00,175.79,175.89,175.75,175.84,22518.0,174.2581,174.3572,174.2184,174.3077,22518.0
2025-01-14 13:30:00,175.84,175.91,175.8,175.91,23331.0,174.3077,174.3771,174.268,174.3771,23331.0
2025-01-14 13:35:00,175.94,176.05,175.92,176.05,30566.0,174.4068,174.5158,174.387,174.5158,30566.0
2025-01-14 13:40:00,176.05,176.18,176.04,176.15,25386.0,174.5158,174.6447,174.5059,174.615,25386.0
2025-01-14 13:45:00,176.14,176.21,176.11,176.16,177262.0,174.605,174.6744,174.5753,174.6249,177262.0
2025-01-14 13:50:00,176.17,176.24,176.13,176.24,23898.0,174.6348,174.7042,174.5951,174.7042,23898.0
2025-01-14 13:55:00,176.24,176.28,176.19,176.2,120535.0,174.7042,174.7438,174.6546,174.6645,120535.0
2025-01-14 14:00:00,176.19,176.19,176.01,176.04,21586.0,174.6546,174.6546,174.4762,174.5059,21586.0
2025-01-14 14:05:00,176.04,176.18,176.04,176.1,50331.0,174.5059,174.6447,174.5059,174.5654,50331.0
2025-01-14 14:10:00,176.1,176.14,176.04,176.12,18936.0,174.5654,174.605,174.5059,174.5852,18936.0
2025-01-14 14:15:00,176.11,176.21,176.1,176.19,43426.0,174.5753,174.6744,174.5654,174.6546,43426.0
2025-01-14 14:20:00,176.19,176.24,176.16,176.19,37700.0,174.6546,174.7042,174.6249,174.6546,37700.0
2025-01-14 14:25:00,176.19,176.24,176.06,176.06,49709.0,174.6546,174.7042,174.5257,174.5257,49709.0
2025-01-14 14:30:00,176.06,176.27,176.03,176.21,53894.0,174.5257,174.7339,174.496,174.6744,53894.0
2025-01-14 14:35:00,176.19,176.29,176.19,176.2,191717.0,174.6546,174.7537,174.6546,174.6645,191717.0
2025-01-14 14:40:00,176.2,176.22,176.13,176.16,41315.0,174.6645,174.6844,174.5951,174.6249,41315.0
2025-01-14 14:45:00,176.16,176.18,176.09,176.1,41982.0,174.6249,174.6447,174.5555,174.5654,41982.0
2025-01-14 14:50:00,176.09,176.09,175.87,175.89,47663.0,174.5555,174.5555,174.3374,174.3572,47663.0
2025-01-14 14:55:00,175.9,175.93,175.59,175.66,89508.0,174.3671,174.3969,174.0598,174.1292,89508.0
2025-01-14 15:00:00,175.65,175.71,175.31,175.35,49462.0,174.1193,174.1788,173.7823,173.8219,49462.0
2025-01-14 15:05:00,175.35,175.53,175.29,175.48,44359.0,173.8219,174.0004,173.7625,173.9508,44359.0
2025-01-14 15:10:00,175.46,175.55,175.42,175.5,40865.0,173.931,174.0202,173.8913,173.9706,40865.0
2025-01-14 15:15:00,175.52,175.68,175.51,175.65,68337.0,173.9905,174.1491,173.9805,174.1193,68337.0
2025-01-14 15:20:00,175.65,175.88,175.59,175.83,36829.0,174.1193,174.3473,174.0598,174.2978,36829.0
2025-01-14 15:25:00,175.82,175.86,175.72,175.84,159199.0,174.2878,174.3275,174.1887,174.3077,159199.0
2025-01-14 15:30:00,175.84,175.91,175.73,175.77,216418.0,174.3077,174.3771,174.1986,174.2383,216418.0
2025-01-14 15:35:00,175.78,175.9,175.69,175.69,35752.0,174.2482,174.3671,174.159,174.159,35752.0
2025-01-14 15:40:00,175.68,175.77,175.63,175.77,38566.0,174.1491,174.2383,174.0995,174.2383,38566.0
2025-01-14 15:45:00,175.77,175.95,175.74,175.88,69037.0,174.2383,174.4167,174.2085,174.3473,69037.0
2025-01-14 15:50:00,175.87,176.16,175.87,175.99,174931.0,174.3374,174.6249,174.3374,174.4564,174931.0
2025-01-14 15:55:00,175.99,176.14,175.97,176.11,607238.0,174.4564,174.605,174.4365,174.5753,607238.0
2025-01-15 09:30:00,178.77,179.01,178.53,178.75,307045.0,177.2121,177.45,176.9742,177.1923,307045.0
2025-01-15 09:35:00,178.75,178.9,178.46,178.54,114176.0,177.1923,177.341,176.9048,176.9841,114176.0
2025-01-15 09:40:00,178.58,178.73,178.58,178.64,85929.0,177.0238,177.1725,177.0238,177.0833,85929.0
2025-01-15 09:45:00,178.64,178.74,178.6,178.69,173559.0,177.0833,177.1824,177.0436,177.1328,173559.0
2025-01-15 09:50:00,178.69,178.69,178.39,178.5,210973.0,177.1328,177.1328,176.8354,176.9445,210973.0
2025-01-15 09:55:00,178.5,178.7,178.47,178.68,61648.0,176.9445,177.1427,176.9147,177.1229,61648.0
2025-01-15 10:00:00,178.69,178.7,178.53,178.6,78175.0,177.1328,177.1427,176.9742,177.0436,78175.0
2025-01-15 10:05:00,178.59,178.6,178.38,178.56,57402.0,177.0337,177.0436,176.8255,177.004,57402.0
2025-01-15 10:10:00,178.58,178.69,178.57,178.65,111031.0,177.0238,177.1328,177.0139,177.0932,111031.0
2025-01-15 10:15:00,178.67,178.69,178.55,178.58,86762.0,177.113,177.1328,176.994,177.0238,86762.0
2025-01-15 10:20:00,178.55,178.56,178.34,178.37,81193.0,176.994,177.004,176.7859,176.8156,81193.0
2025-01-15 10:25:00,178.38,178.48,178.33,178.35,69319.0,176.8255,176.9247,176.776,176.7958,69319.0
2025-01-15 10:30:00,178.35,178.45,178.22,178.31,107269.0,176.7958,176.8949,176.6669,176.7561,107269.0
2025-01-15 10:35:00,178.3,178.3,177.97,177.99,123654.0,176.7462,176.7462,176.4191,176.4389,123654.0
2025-01-15 10:40:00,177.98,178.19,177.93,178.03,50326.0,176.429,176.6372,176.3795,176.4786,50326.0
2025-01-15 10:45:00,178.01,178.08,177.8,177.81,265825.0,176.4588,176.5281,176.2506,176.2605,265825.0
2025-01-15 10:50:00,177.81,177.96,177.72,177.84,73472.0,176.2605,176.4092,176.1713,176.2902,73472.0
2025-01-15 10:55:00,177.83,177.98,177.81,177.84,720993.0,176.2803,176.429,176.2605,176.2902,720993.0
2025-01-15 11:00:00,177.84,177.97,177.82,177.87,104943.0,176.2902,176.4191,176.2704,176.32,104943.0
2025-01-15 11:05:00,177.87,178.02,177.75,177.93,125058.0,176.32,176.4687,176.201,176.3795,125058.0
2025-01-15 11:10:00,177.93,177.94,177.79,177.81,140465.0,176.3795,176.3894,176.2407,176.2605,140465.0
2025-01-15 11:15:00,177.8,177.83,177.54,177.62,95233.0,176.2506,176.2803,175.9928,176.0722,95233.0
2025-01-15 11:20:00,177.63,177.84,177.56,177.72,208886.0,176.0821,176.2902,176.0127,176.1713,208886.0
2025-01-15 11:25:00,177.71,177.72,177.61,177.62,140984.0,176.1614,176.1713,176.0622,176.0722,140984.0
2025-01-15 11:30:00,177.62,177.62,177.28,177.32,294691.0,176.0722,176.0722,175.7351,175.7748,294691.0
2025-01-15 11:35:00,177.31,177.46,177.3,177.36,185558.0,175.7649,175.9135,175.7549,175.8144,185558.0
2025-01-15 11:40:00,177.37,177.45,177.34,177.38,61033.0,175.8243,175.9036,175.7946,175.8342,61033.0
2025-01-15 11:45:00,177.38,177.44,177.32,177.41,80862.0,175.8342,175.8937,175.7748,175.864,80862.0
2025-01-15 11:50:00,177.42,177.43,177.31,177.41,85370.0,175.8739,175.8838,175.7649,175.864,85370.0
2025-01-15 11:55:00,177.4,177.52,177.35,177.5,106799.0,175.8541,175.973,175.8045,175.9532,106799.0
2025-01-15 12:00:00,177.5,177.64,177.47,177.57,235188.0,175.9532,176.092,175.9235,176.0226,235188.0
2025-01-15 12:05:00,177.56,177.68,177.56,177.65,123517.0,176.0127,176.1316,176.0127,176.1019,123517.0
2025-01-15 12:10:00,177.64,177.71,177.61,177.66,79902.0,176.092,176.1614,176.0622,176.1118,79902.0
2025-01-15 12:15:00,177.65,177.79,177.57,177.57,29584.0,176.1019,176.2407,176.0226,176.0226,29584.0
2025-01-15 12:20:00,177.56,177.63,177.46,177.49,27357.0,176.0127,176.0821,175.9135,175.9433,27357.0
2025-01-15 12:25:00,177.49,177.62,177.49,177.62,82359.0,175.9433,176.0722,175.9433,176.0722,82359.0
2025-01-15 12:30:00,177.62,177.75,177.57,177.72,34567.0,176.0722,176.201,176.0226,176.1713,34567.0
2025-01-15 12:35:00,177.74,177.76,177.67,177.74,21966.0,176.1911,176.2109,176.1217,176.1911,21966.0
2025-01-15 12:40:00,177.73,177.81,177.73,177.79,33157.0,176.1812,176.2605,176.1812,176.2407,33157.0
2025-01-15 12:45:00,177.79,177.79,177.72,177.72,22969.0,176.2407,176.2407,176.1713,176.1713,22969.0
2025-01-15 12:50:00,177.71,177.72,177.57,177.71,40874.0,176.1614,176.1713,176.0226,176.1614,40874.0
2025-01-15 12:55:00,177.72,177.72,177.56,177.6,36900.0,176.1713,176.1713,176.0127,176.0523,36900.0
2025-01-15 13:00:00,177.6,177.72,177.58,177.69,11012.0,176.0523,176.1713,176.0325,176.1415,11012.0
2025-01-15 13:05:00,177.69,177.71,177.57,177.59,15631.0,176.1415,176.1614,176.0226,176.0424,15631.0
2025-01-15 13:10:00,177.59,177.67,177.58,177.65,25388.0,176.0424,176.1217,176.0325,176.1019,25388.0
2025-01-15 13:15:00,177.65,177.78,177.64,177.77,42722.0,176.1019,176.2308,176.092,176.2208,42722.0
2025-01-15 13:20:00,177.76,177.81,177.75,177.77,25690.0,176.2109,176.2605,176.201,176.2208,25690.0
2025-01-15 13:25:00,177.76,177.83,177.74,177.83,61497.0,176.2109,176.2803,176.1911,176.2803,61497.0
2025-01-15 13:30:00,177.83,177.91,177.81,177.87,91585.0,176.2803,176.3596,176.2605,176.32,91585.0
2025-01-15 13:35:00,177.87,177.93,177.81,177.92,92505.0,176.32,176.3795,176.2605,176.3695,92505.0
2025-01-15 13:40:00,177.92,177.97,177.89,177.93,148034.0,176.3695,176.4191,176.3398,176.3795,148034.0
2025-01-15 13:45:00,177.94,177.98,177.9,177.93,112094.0,176.3894,176.429,176.3497,176.3795,112094.0
2025-01-15 13:50:00,177.95,178.02,177.94,178.02,92247.0,176.3993,176.4687,176.3894,176.4687,92247.0
2025-01-15 13:55:00,178.01,178.03,177.98,178.0,49905.0,176.4588,176.4786,176.429,176.4488,49905.0
2025-01-15 14:00:00,178.0,178.03,177.96,177.99,40658.0,176.4488,176.4786,176.4092,176.4389,40658.0
2025-01-15 14:05:00,178.0,178.03,177.96,177.99,36211.0,176.4488,176.4786,176.4092,176.4389,36211.0
2025-01-15 14:10:00,177.99,177.99,177.93,177.96,57807.0,176.4389,176.4389,176.3795,176.4092,57807.0
2025-01-15 14:15:00,177.95,178.01,177.91,177.94,28870.0,176.3993,176.4588,176.3596,176.3894,28870.0
2025-01-15 14:20:00,177.94,177.96,177.88,177.89,42281.0,176.3894,176.4092,176.3299,176.3398,42281.0
2025-01-15 14:25:00,177.89,178.04,177.85,178.03,65039.0,176.3398,176.4885,176.3001,176.4786,65039.0
2025-01-15 14:30:00,178.05,178.14,178.04,178.08,57989.0,176.4984,176.5876,176.4885,176.5281,57989.0
2025-01-15 14:35:00,178.08,178.22,178.07,178.21,37104.0,176.5281,176.6669,176.5182,176.657,37104.0
2025-01-15 14:40:00,178.21,178.27,178.11,178.11,31141.0,176.657,176.7165,176.5579,176.5579,31141.0
2025-01-15 14:45:00,178.12,178.22,178.1,178.17,56193.0,176.5678,176.6669,176.548,176.6174,56193.0
2025-01-15 14:50:00,178.16,178.2,178.09,178.17,41875.0,176.6074,176.6471,176.5381,176.6174,41875.0
2025-01-15 14:55:00,178.17,178.19,178.09,178.11,49769.0,176.6174,176.6372,176.5381,176.5579,49769.0
2025-01-15 15:00:00,178.11,178.17,178.09,178.16,53049.0,176.5579,176.6174,176.5381,176.6074,53049.0
2025-01-15 15:05:00,178.17,178.22,178.15,178.2,38004.0,176.6174,176.6669,176.5975,176.6471,38004.0
2025-01-15 15:10:00,178.2,178.25,178.14,178.18,52667.0,176.6471,176.6967,176.5876,176.6273,52667.0
2025-01-15 15:15:00,178.18,178.18,178.07,178.08,51194.0,176.6273,176.6273,176.5182,176.5281,51194.0
2025-01-15 15:20:00,178.08,178.21,178.07,178.19,61779.0,176.5281,176.657,176.5182,176.6372,61779.0
2025-01-15 15:25:00,178.19,178.23,178.14,178.16,66442.0,176.6372,176.6768,176.5876,176.6074,66442.0
2025-01-15 15:30:00,178.17,178.17,178.08,178.1,77501.0,176.6174,176.6174,176.5281,176.548,77501.0
2025-01-15 15:35:00,178.09,178.09,177.95,177.98,143291.0,176.5381,176.5381,176.3993,176.429,143291.0
2025-01-15 15:40:00,177.98,177.98,177.86,177.92,66275.0,176.429,176.429,176.3101,176.3695,66275.0
2025-01-15 15:45:00,177.92,178.0,177.91,177.95,157456.0,176.3695,176.4488,176.3596,176.3993,157456.0
2025-01-15 15:50:00,177.94,178.01,177.8,177.81,160256.0,176.3894,176.4588,176.2506,176.2605,160256.0
2025-01-15 15:55:00,177.81,177.84,177.73,177.75,571125.0,176.2605,176.2902,176.1812,176.201,571125.0
2025-01-16 09:30:00,177.85,178.09,177.72,178.09,229444.0,176.3001,176.5381,176.1713,176.5381,229444.0
2025-01-16 09:35:00,178.1,178.21,177.92,178.0,66094.0,176.548,176.657,176.3695,176.4488,66094.0
2025-01-16 09:40:00,178.02,178.12,177.85,177.88,90138.0,176.4687,176.5678,176.3001,176.3299,90138.0
2025-01-16 09:45:00,177.88,177.95,177.78,177.79,35437.0,176.3299,176.3993,176.2308,176.2407,35437.0
2025-01-16 09:50:00,177.77,177.85,177.67,177.78,57759.0,176.2208,176.3001,176.1217,176.2308,57759.0
2025-01-16 09:55:00,177.78,177.81,177.47,177.51,26533.0,176.2308,176.2605,175.9235,175.9631,26533.0
2025-01-16 10:00:00,177.51,177.51,177.37,177.4,127324.0,175.9631,175.9631,175.8243,175.8541,127324.0
2025-01-16 10:05:00,177.47,177.81,177.47,177.79,150234.0,175.9235,176.2605,175.9235,176.2407,150234.0
2025-01-16 10:10:00,177.78,177.89,177.66,177.79,53177.0,176.2308,176.3398,176.1118,176.2407,53177.0
2025-01-16 10:15:00,177.75,177.89,177.69,177.87,44086.0,176.201,176.3398,176.1415,176.32,44086.0
2025-01-16 10:20:00,177.86,178.01,177.82,178.0,111008.0,176.3101,176.4588,176.2704,176.4488,111008.0
2025-01-16 10:25:00,178.0,178.0,177.8,177.95,64039.0,176.4488,176.4488,176.2506,176.3993,64039.0
2025-01-16 10:30:00,177.93,178.16,177.9,178.03,68622.0,176.3795,176.6074,176.3497,176.4786,68622.0
2025-01-16 10:35:00,178.05,178.18,177.91,178.14,38206.0,176.4984,176.6273,176.3596,176.5876,38206.0
2025-01-16 10:40:00,178.14,178.14,177.91,178.09,48933.0,176.5876,176.5876,176.3596,176.5381,48933.0
2025-01-16 10:45:00,178.08,178.23,178.03,178.2,38263.0,176.5281,176.6768,176.4786,176.6471,38263.0
2025-01-16 10:50:00,178.23,178.33,178.22,178.27,24245.0,176.6768,176.776,176.6669,176.7165,24245.0
2025-01-16 10:55:00,178.28,178.53,178.28,178.5,102020.0,176.7264,176.9742,176.7264,176.9445,102020.0
2025-01-16 11:00:00,178.5,178.66,178.47,178.65,86457.0,176.9445,177.1031,176.9147,177.0932,86457.0
2025-01-16 11:05:00,178.64,178.78,178.56,178.71,78758.0,177.0833,177.222,177.004,177.1527,78758.0
2025-01-16 11:10:00,178.71,178.73,178.49,178.49,64811.0,177.1527,177.1725,176.9346,176.9346,64811.0
2025-01-16 11:15:00,178.49,178.57,178.39,178.52,38251.0,176.9346,177.0139,176.8354,176.9643,38251.0
2025-01-16 11:20:00,178.5,178.65,178.4,178.64,68999.0,176.9445,177.0932,176.8454,177.0833,68999.0
2025-01-16 11:25:00,178.63,178.83,178.61,178.83,13765.0,177.0734,177.2716,177.0535,177.2716,13765.0
2025-01-16 11:30:00,178.82,178.87,178.78,178.8,91047.0,177.2617,177.3113,177.222,177.2419,91047.0
2025-01-16 11:35:00,178.79,178.89,178.77,178.83,33086.0,177.232,177.3311,177.2121,177.2716,33086.0
2025-01-16 11:40:00,178.82,178.84,178.62,178.72,194512.0,177.2617,177.2815,177.0634,177.1626,194512.0
2025-01-16 11:45:00,178.74,178.88,178.72,178.88,85963.0,177.1824,177.3212,177.1626,177.3212,85963.0
2025-01-16 11:50:00,178.89,178.98,178.83,178.93,27757.0,177.3311,177.4203,177.2716,177.3707,27757.0
2025-01-16 11:55:00,178.94,179.04,178.92,179.02,48398.0,177.3806,177.4798,177.3608,177.46,48398.0
2025-01-16 12:00:00,179.01,179.07,178.97,179.0,28591.0,177.45,177.5095,177.4104,177.4401,28591.0
2025-01-16 12:05:00,179.0,179.11,178.99,179.09,7809.0,177.4401,177.5492,177.4302,177.5293,7809.0
2025-01-16 12:10:00,179.08,179.11,179.06,179.09,12578.0,177.5194,177.5492,177.4996,177.5293,12578.0
2025-01-16 12:15:00,179.08,179.08,178.95,178.98,84146.0,177.5194,177.5194,177.3906,177.4203,84146.0
2025-01-16 12:20:00,178.99,179.01,178.87,179.01,10455.0,177.4302,177.45,177.3113,177.45,10455.0
2025-01-16 12:25:00,179.01,179.05,178.96,179.03,20967.0,177.45,177.4897,177.4005,177.4699,20967.0
2025-01-16 12:30:00,179.03,179.04,178.95,178.96,16087.0,177.4699,177.4798,177.3906,177.4005,16087.0
2025-01-16 12:35:00,178.95,178.95,178.85,178.85,17423.0,177.3906,177.3906,177.2914,177.2914,17423.0
2025-01-16 12:40:00,178.83,178.84,178.79,178.82,111432.0,177.2716,177.2815,177.232,177.2617,111432.0
2025-01-16 12:45:00,178.82,178.9,178.82,178.85,11245.0,177.2617,177.341,177.2617,177.2914,11245.0
2025-01-16 12:50:00,178.86,178.86,178.74,178.77,31000.0,177.3013,177.3013,177.1824,177.2121,31000.0
2025-01-16 12:55:00,178.76,178.87,178.76,178.82,30070.0,177.2022,177.3113,177.2022,177.2617,30070.0
2025-01-16 13:00:00,178.8,178.91,178.75,178.89,13444.0,177.2419,177.3509,177.1923,177.3311,13444.0
2025-01-16 13:05:00,178.92,178.98,178.86,178.92,27889.0,177.3608,177.4203,177.3013,177.3608,27889.0
2025-01-16 13:10:00,178.92,178.98,178.92,178.96,6388.0,177.3608,177.4203,177.3608,177.4005,6388.0
2025-01-16 13:15:00,178.99,178.99,178.92,178.96,12479.0,177.4302,177.4302,177.3608,177.4005,12479.0
2025-01-16 13:20:00,178.98,179.02,178.96,178.98,20304.0,177.4203,177.46,177.4005,177.4203,20304.0
2025-01-16 13:25:00,178.99,179.01,178.88,178.89,21807.0,177.4302,177.45,177.3212,177.3311,21807.0
2025-01-16 13:30:00,178.87,178.95,178.81,178.88,14692.0,177.3113,177.3906,177.2518,177.3212,14692.0
2025-01-16 13:35:00,178.87,178.94,178.79,178.83,90032.0,177.3113,177.3806,177.232,177.2716,90032.0
2025-01-16 13:40:00,178.81,178.91,178.78,178.86,15581.0,177.2518,177.3509,177.222,177.3013,15581.0
2025-01-16 13:45:00,178.86,178.86,178.67,178.79,45931.0,177.3013,177.3013,177.113,177.232,45931.0
2025-01-16 13:50:00,178.78,178.89,178.75,178.85,24128.0,177.222,177.3311,177.1923,177.2914,24128.0
2025-01-16 13:55:00,178.87,178.87,178.64,178.67,22782.0,177.3113,177.3113,177.0833,177.113,22782.0
2025-01-16 14:00:00,178.67,178.76,178.61,178.74,18817.0,177.113,177.2022,177.0535,177.1824,18817.0
2025-01-16 14:05:00,178.73,178.79,178.73,178.78,23892.0,177.1725,177.232,177.1725,177.222,23892.0
2025-01-16 14:10:00,178.77,178.87,178.76,178.8,21916.0,177.2121,177.3113,177.2022,177.2419,21916.0
2025-01-16 14:15:00,178.82,178.91,178.81,178.88,12909.0,177.2617,177.3509,177.2518,177.3212,12909.0
2025-01-16 14:20:00,178.89,178.94,178.75,178.79,38696.0,177.3311,177.3806,177.1923,177.232,38696.0
2025-01-16 14:25:00,178.8,178.98,178.79,178.96,20834.0,177.2419,177.4203,177.232,177.4005,20834.0
2025-01-16 14:30:00,178.97,178.98,178.91,178.97,32665.0,177.4104,177.4203,177.3509,177.4104,32665.0
2025-01-16 14:35:00,178.95,179.0,178.93,179.0,115680.0,177.3906,177.4401,177.3707,177.4401,115680.0
2025-01-16 14:40:00,179.0,179.0,178.93,178.93,43539.0,177.4401,177.4401,177.3707,177.3707,43539.0
2025-01-16 14:45:00,178.93,179.02,178.93,178.93,24864.0,177.3707,177.46,177.3707,177.3707,24864.0
2025-01-16 14:50:00,178.94,178.97,178.86,178.95,25348.0,177.3806,177.4104,177.3013,177.3906,25348.0
2025-01-16 14:55:00,178.95,179.04,178.95,178.96,24443.0,177.3906,177.4798,177.3906,177.4005,24443.0
2025-01-16 15:00:00,178.97,179.02,178.94,178.99,36450.0,177.4104,177.46,177.3806,177.4302,36450.0
2025-01-16 15:05:00,178.99,179.05,178.99,179.03,28242.0,177.4302,177.4897,177.4302,177.4699,28242.0
2025-01-16 15:10:00,179.02,179.04,178.93,178.93,33995.0,177.46,177.4798,177.3707,177.3707,33995.0
2025-01-16 15:15:00,178.94,179.0,178.89,178.92,28729.0,177.3806,177.4401,177.3311,177.3608,28729.0
2025-01-16 15:20:00,178.92,178.99,178.85,178.89,47910.0,177.3608,177.4302,177.2914,177.3311,47910.0
2025-01-16 15:25:00,178.89,178.95,178.86,178.89,59530.0,177.3311,177.3906,177.3013,177.3311,59530.0
2025-01-16 15:30:00,178.9,179.16,178.89,179.14,51910.0,177.341,177.5987,177.3311,177.5789,51910.0
2025-01-16 15:35:00,179.14,179.21,179.1,179.18,34390.0,177.5789,177.6483,177.5393,177.6186,34390.0
2025-01-16 15:40:00,179.19,179.38,179.18,179.31,119079.0,177.6285,177.8168,177.6186,177.7474,119079.0
2025-01-16 15:45:00,179.31,179.33,179.22,179.3,121947.0,177.7474,177.7672,177.6582,177.7375,121947.0
2025-01-16 15:50:00,179.29,179.43,179.27,179.31,100834.0,177.7276,177.8664,177.7078,177.7474,100834.0
2025-01-16 15:55:00,179.32,179.32,179.13,179.19,232779.0,177.7573,177.7573,177.569,177.6285,232779.0
2025-01-17 09:30:00,180.09,180.18,179.76,179.81,327588.0,178.5206,178.6098,178.1935,178.2431,327588.0
2025-01-17 09:35:00,179.78,180.0,179.7,179.87,114794.0,178.2133,178.4314,178.134,178.3025,114794.0
2025-01-17 09:40:00,179.87,180.19,179.81,179.99,139434.0,178.3025,178.6198,178.2431,178.4215,139434.0
2025-01-17 09:45:00,180.02,180.33,180.02,180.29,94703.0,178.4512,178.7585,178.4512,178.7189,94703.0
2025-01-17 09:50:00,180.26,180.3,180.13,180.13,50275.0,178.6891,178.7288,178.5603,178.5603,50275.0
2025-01-17 09:55:00,180.16,180.18,180.01,180.1,240376.0,178.59,178.6098,178.4413,178.5305,240376.0
2025-01-17 10:00:00,180.08,180.24,180.07,180.17,156345.0,178.5107,178.6693,178.5008,178.5999,156345.0
2025-01-17 10:05:00,180.17,180.28,179.98,179.99,256755.0,178.5999,178.709,178.4116,178.4215,256755.0
2025-01-17 10:10:00,179.99,180.22,179.99,180.11,69148.0,178.4215,178.6495,178.4215,178.5405,69148.0
2025-01-17 10:15:00,180.1,180.22,180.06,180.13,43073.0,178.5305,178.6495,178.4909,178.5603,43073.0
2025-01-17 10:20:00,180.14,180.25,180.1,180.16,45456.0,178.5702,178.6792,178.5305,178.59,45456.0
2025-01-17 10:25:00,180.17,180.31,180.03,180.31,60203.0,178.5999,178.7387,178.4611,178.7387,60203.0
2025-01-17 10:30:00,180.31,180.39,180.26,180.28,94185.0,178.7387,178.818,178.6891,178.709,94185.0
2025-01-17 10:35:00,180.28,180.35,180.2,180.31,81022.0,178.709,178.7784,178.6297,178.7387,81022.0
2025-01-17 10:40:00,180.31,180.38,180.26,180.36,37941.0,178.7387,178.8081,178.6891,178.7883,37941.0
2025-01-17 10:45:00,180.38,180.45,180.32,180.39,55680.0,178.8081,178.8775,178.7486,178.818,55680.0
2025-01-17 10:50:00,180.39,180.47,180.36,180.45,71902.0,178.818,178.8973,178.7883,178.8775,71902.0
2025-01-17 10:55:00,180.45,180.51,180.41,180.45,53018.0,178.8775,178.937,178.8378,178.8775,53018.0
2025-01-17 11:00:00,180.45,180.53,180.4,180.44,94868.0,178.8775,178.9568,178.8279,178.8676,94868.0
2025-01-17 11:05:00,180.43,180.51,180.34,180.49,90382.0,178.8577,178.937,178.7684,178.9171,90382.0
2025-01-17 11:10:00,180.48,180.48,180.3,180.39,82508.0,178.9072,178.9072,178.7288,178.818,82508.0
2025-01-17 11:15:00,180.4,180.6,180.4,180.47,114129.0,178.8279,179.0262,178.8279,178.8973,114129.0
2025-01-17 11:20:00,180.47,180.53,180.41,180.52,50163.0,178.8973,178.9568,178.8378,178.9469,50163.0
2025-01-17 11:25:00,180.53,180.57,180.4,180.42,32088.0,178.9568,178.9964,178.8279,178.8478,32088.0
2025-01-17 11:30:00,180.44,180.52,180.41,180.47,77548.0,178.8676,178.9469,178.8378,178.8973,77548.0
2025-01-17 11:35:00,180.5,180.53,180.46,180.53,48276.0,178.9271,178.9568,178.8874,178.9568,48276.0
2025-01-17 11:40:00,180.53,180.64,180.5,180.6,64051.0,178.9568,179.0658,178.9271,179.0262,64051.0
2025-01-17 11:45:00,180.61,180.63,180.54,180.61,59449.0,179.0361,179.0559,178.9667,179.0361,59449.0
2025-01-17 11:50:00,180.62,180.65,180.52,180.55,36523.0,179.046,179.0757,178.9469,178.9766,36523.0
2025-01-17 11:55:00,180.55,180.59,180.5,180.56,29014.0,178.9766,179.0163,178.9271,178.9865,29014.0
2025-01-17 12:00:00,180.55,180.56,180.44,180.48,15958.0,178.9766,178.9865,178.8676,178.9072,15958.0
2025-01-17 12:05:00,180.51,180.51,180.46,180.49,33599.0,178.937,178.937,178.8874,178.9171,33599.0
2025-01-17 12:10:00,180.5,180.62,180.49,180.61,67075.0,178.9271,179.046,178.9171,179.0361,67075.0
2025-01-17 12:15:00,180.6,180.66,180.6,180.65,23603.0,179.0262,179.0857,179.0262,179.0757,23603.0
2025-01-17 12:20:00,180.65,180.68,180.61,180.63,29423.0,179.0757,179.1055,179.0361,179.0559,29423.0
2025-01-17 12:25:00,180.63,180.65,180.62,180.65,7394.0,179.0559,179.0757,179.046,179.0757,7394.0
2025-01-17 12:30:00,180.64,180.71,180.64,180.67,23634.0,179.0658,179.1352,179.0658,179.0956,23634.0
2025-01-17 12:35:00,180.69,180.71,180.6,180.71,16677.0,179.1154,179.1352,179.0262,179.1352,16677.0
2025-01-17 12:40:00,180.68,180.7,180.58,180.6,25251.0,179.1055,179.1253,179.0064,179.0262,25251.0
2025-01-17 12:45:00,180.59,180.61,180.56,180.58,14670.0,179.0163,179.0361,178.9865,179.0064,14670.0
2025-01-17 12:50:00,180.58,180.61,180.53,180.55,23230.0,179.0064,179.0361,178.9568,178.9766,23230.0
2025-01-17 12:55:00,180.54,180.56,180.47,180.55,28558.0,178.9667,178.9865,178.8973,178.9766,28558.0
2025-01-17 13:00:00,180.54,180.55,180.42,180.48,28370.0,178.9667,178.9766,178.8478,178.9072,28370.0
2025-01-17 13:05:00,180.47,180.51,180.44,180.51,13973.0,178.8973,178.937,178.8676,178.937,13973.0
2025-01-17 13:10:00,180.5,180.54,180.46,180.47,35225.0,178.9271,178.9667,178.8874,178.8973,35225.0
2025-01-17 13:15:00,180.47,180.47,180.36,180.37,15671.0,178.8973,178.8973,178.7883,178.7982,15671.0
2025-01-17 13:20:00,180.38,180.43,180.37,180.39,19805.0,178.8081,178.8577,178.7982,178.818,19805.0
2025-01-17 13:25:00,180.4,180.41,180.34,180.36,26435.0,178.8279,178.8378,178.7684,178.7883,26435.0
2025-01-17 13:30:00,180.37,180.4,180.31,180.31,21498.0,178.7982,178.8279,178.7387,178.7387,21498.0
2025-01-17 13:35:00,180.33,180.44,180.31,180.42,27818.0,178.7585,178.8676,178.7387,178.8478,27818.0
2025-01-17 13:40:00,180.41,180.42,180.31,180.33,17896.0,178.8378,178.8478,178.7387,178.7585,17896.0
2025-01-17 13:45:00,180.35,180.42,180.34,180.39,14035.0,178.7784,178.8478,178.7684,178.818,14035.0
2025-01-17 13:50:00,180.38,180.41,180.36,180.39,16716.0,178.8081,178.8378,178.7883,178.818,16716.0
2025-01-17 13:55:00,180.37,180.4,180.28,180.37,64209.0,178.7982,178.8279,178.709,178.7982,64209.0
2025-01-17 14:00:00,180.38,180.41,180.33,180.38,18432.0,178.8081,178.8378,178.7585,178.8081,18432.0
2025-01-17 14:05:00,180.38,180.42,180.34,180.41,147473.0,178.8081,178.8478,178.7684,178.8378,147473.0
2025-01-17 14:10:00,180.43,180.43,180.37,180.39,25788.0,178.8577,178.8577,178.7982,178.818,25788.0
2025-01-17 14:15:00,180.41,180.41,180.29,180.3,20368.0,178.8378,178.8378,178.7189,178.7288,20368.0
2025-01-17 14:20:00,180.32,180.44,180.31,180.42,14049.0,178.7486,178.8676,178.7387,178.8478,14049.0
2025-01-17 14:25:00,180.43,180.44,180.35,180.37,27531.0,178.8577,178.8676,178.7784,178.7982,27531.0
2025-01-17 14:30:00,180.38,180.38,180.3,180.36,14777.0,178.8081,178.8081,178.7288,178.7883,14777.0
2025-01-17 14:35:00,180.37,180.44,180.36,180.38,49083.0,178.7982,178.8676,178.7883,178.8081,49083.0
2025-01-17 14:40:00,180.35,180.39,180.29,180.34,22860.0,178.7784,178.818,178.7189,178.7684,22860.0
2025-01-17 14:45:00,180.34,180.35,180.25,180.26,25623.0,178.7684,178.7784,178.6792,178.6891,25623.0
2025-01-17 14:50:00,180.26,180.29,180.22,180.24,29017.0,178.6891,178.7189,178.6495,178.6693,29017.0
2025-01-17 14:55:00,180.23,180.23,180.19,180.21,23821.0,178.6594,178.6594,178.6198,178.6396,23821.0
2025-01-17 15:00:00,180.19,180.19,180.04,180.06,23983.0,178.6198,178.6198,178.4711,178.4909,23983.0
2025-01-17 15:05:00,180.03,180.14,180.02,180.14,27536.0,178.4611,178.5702,178.4512,178.5702,27536.0
2025-01-17 15:10:00,180.15,180.22,180.12,180.2,42812.0,178.5801,178.6495,178.5504,178.6297,42812.0
2025-01-17 15:15:00,180.2,180.24,180.15,180.23,45864.0,178.6297,178.6693,178.5801,178.6594,45864.0
2025-01-17 15:20:00,180.22,180.3,180.22,180.28,20832.0,178.6495,178.7288,178.6495,178.709,20832.0
2025-01-17 15:25:00,180.27,180.28,180.22,180.25,127911.0,178.6991,178.709,178.6495,178.6792,127911.0
2025-01-17 15:30:00,180.25,180.36,180.23,180.34,25238.0,178.6792,178.7883,178.6594,178.7684,25238.0
2025-01-17 15:35:00,180.34,180.35,180.28,180.31,21529.0,178.7684,178.7784,178.709,178.7387,21529.0
2025-01-17 15:40:00,180.31,180.33,180.21,180.23,30701.0,178.7387,178.7585,178.6396,178.6594,30701.0
2025-01-17 15:45:00,180.22,180.28,180.2,180.23,32088.0,178.6495,178.709,178.6297,178.6594,32088.0
2025-01-17 15:50:00,180.21,180.26,180.13,180.19,101960.0,178.6396,178.6891,178.5603,178.6198,101960.0
2025-01-17 15:55:00,180.16,180.19,180.03,180.05,186899.0,178.59,178.6198,178.4611,178.481,186899.0
2025-01-21 09:30:00,180.97,181.49,180.91,181.39,209410.0,179.393,179.9084,179.3335,179.8093,209410.0
2025-01-21 09:35:00,181.39,181.57,181.33,181.5,337149.0,179.8093,179.9877,179.7498,179.9183,337149.0
2025-01-21 09:40:00,181.52,181.78,181.52,181.76,184952.0,179.9382,180.1959,179.9382,180.1761,184952.0
2025-01-21 09:45:00,181.75,182.1,181.74,181.78,201405.0,180.1662,180.5131,180.1562,180.1959,201405.0
2025-01-21 09:50:00,181.76,181.88,181.57,181.66,112232.0,180.1761,180.295,179.9877,180.0769,112232.0
2025-01-21 09:55:00,181.66,181.78,181.59,181.74,123628.0,180.0769,180.1959,180.0076,180.1562,123628.0
2025-01-21 10:00:00,181.73,181.77,181.48,181.5,145293.0,180.1463,180.186,179.8985,179.9183,145293.0
2025-01-21 10:05:00,181.49,181.66,181.37,181.63,127841.0,179.9084,180.0769,179.7895,180.0472,127841.0
2025-01-21 10:10:00,181.61,181.62,181.3,181.49,155228.0,180.0274,180.0373,179.7201,179.9084,155228.0
2025-01-21 10:15:00,181.49,181.73,181.49,181.65,65288.0,179.9084,180.1463,179.9084,180.067,65288.0
2025-01-21 10:20:00,181.66,181.67,181.5,181.5,157351.0,180.0769,180.0869,179.9183,179.9183,157351.0
2025-01-21 10:25:00,181.53,181.69,181.53,181.67,182329.0,179.9481,180.1067,179.9481,180.0869,182329.0
2025-01-21 10:30:00,181.66,181.74,181.57,181.58,456078.0,180.0769,180.1562,179.9877,179.9976,456078.0
2025-01-21 10:35:00,181.58,181.69,181.5,181.69,43788.0,179.9976,180.1067,179.9183,180.1067,43788.0
2025-01-21 10:40:00,181.68,181.76,181.66,181.68,48113.0,180.0968,180.1761,180.0769,180.0968,48113.0
2025-01-21 10:45:00,181.68,181.71,181.57,181.61,264158.0,180.0968,180.1265,179.9877,180.0274,264158.0
2025-01-21 10:50:00,181.58,181.63,181.51,181.63,31949.0,179.9976,180.0472,179.9283,180.0472,31949.0
2025-01-21 10:55:00,181.63,181.78,181.61,181.75,78233.0,180.0472,180.1959,180.0274,180.1662,78233.0
2025-01-21 11:00:00,181.75,181.75,181.59,181.7,26971.0,180.1662,180.1662,180.0076,180.1166,26971.0
2025-01-21 11:05:00,181.7,181.83,181.7,181.8,29258.0,180.1166,180.2455,180.1166,180.2157,29258.0
2025-01-21 11:10:00,181.79,181.86,181.74,181.85,17176.0,180.2058,180.2752,180.1562,180.2653,17176.0
2025-01-21 11:15:00,181.84,181.96,181.83,181.95,112189.0,180.2554,180.3743,180.2455,180.3644,112189.0
2025-01-21 11:20:00,181.95,182.02,181.88,182.01,38105.0,180.3644,180.4338,180.295,180.4239,38105.0
2025-01-21 11:25:00,182.03,182.07,181.96,182.02,14705.0,180.4437,180.4834,180.3743,180.4338,14705.0
2025-01-21 11:30:00,182.01,182.11,181.99,182.04,52359.0,180.4239,180.523,180.4041,180.4536,52359.0
2025-01-21 11:35:00,182.06,182.11,181.98,182.02,91601.0,180.4735,180.523,180.3942,180.4338,91601.0
2025-01-21 11:40:00,182.03,182.17,181.92,181.94,50732.0,180.4437,180.5825,180.3347,180.3545,50732.0
2025-01-21 11:45:00,181.94,181.99,181.92,181.98,16944.0,180.3545,180.4041,180.3347,180.3942,16944.0
2025-01-21 11:50:00,181.95,182.06,181.9,182.06,52704.0,180.3644,180.4735,180.3149,180.4735,52704.0
2025-01-21 11:55:00,182.07,182.1,181.95,182.0,71427.0,180.4834,180.5131,180.3644,180.414,71427.0
2025-01-21 12:00:00,181.99,182.07,181.93,181.96,24460.0,180.4041,180.4834,180.3446,180.3743,24460.0
2025-01-21 12:05:00,181.98,182.07,181.95,182.07,20749.0,180.3942,180.4834,180.3644,180.4834,20749.0
2025-01-21 12:10:00,182.06,182.08,181.96,182.0,28373.0,180.4735,180.4933,180.3743,180.414,28373.0
2025-01-21 12:15:00,182.01,182.04,181.96,182.01,19558.0,180.4239,180.4536,180.3743,180.4239,19558.0
2025-01-21 12:20:00,182.02,182.07,181.93,182.07,21752.0,180.4338,180.4834,180.3446,180.4834,21752.0
2025-01-21 12:25:00,182.04,182.09,182.01,182.06,18209.0,180.4536,180.5032,180.4239,180.4735,18209.0
2025-01-21 12:30:00,182.05,182.16,182.04,182.15,55185.0,180.4635,180.5726,180.4536,180.5627,55185.0
2025-01-21 12:35:00,182.15,182.18,182.05,182.11,90588.0,180.5627,180.5924,180.4635,180.523,90588.0
2025-01-21 12:40:00,182.1,182.2,182.02,182.05,92657.0,180.5131,180.6122,180.4338,180.4635,92657.0
2025-01-21 12:45:00,182.04,182.11,182.03,182.08,95782.0,180.4536,180.523,180.4437,180.4933,95782.0
2025-01-21 12:50:00,182.09,182.19,182.05,182.12,290731.0,180.5032,180.6023,180.4635,180.5329,290731.0
2025-01-21 12:55:00,182.11,182.15,182.06,182.08,35468.0,180.523,180.5627,180.4735,180.4933,35468.0
2025-01-21 13:00:00,182.06,182.09,181.96,182.04,84317.0,180.4735,180.5032,180.3743,180.4536,84317.0
2025-01-21 13:05:00,182.03,182.13,182.03,182.11,35923.0,180.4437,180.5428,180.4437,180.523,35923.0
2025-01-21 13:10:00,182.1,182.12,181.95,181.96,70949.0,180.5131,180.5329,180.3644,180.3743,70949.0
2025-01-21 13:15:00,181.96,182.06,181.93,182.02,34216.0,180.3743,180.4735,180.3446,180.4338,34216.0
2025-01-21 13:20:00,182.02,182.07,182.0,182.06,27393.0,180.4338,180.4834,180.414,180.4735,27393.0
2025-01-21 13:25:00,182.06,182.08,181.99,182.03,28174.0,180.4735,180.4933,180.4041,180.4437,28174.0
2025-01-21 13:30:00,182.03,182.08,181.99,182.06,27993.0,180.4437,180.4933,180.4041,180.4735,27993.0
2025-01-21 13:35:00,182.06,182.1,181.98,182.0,49540.0,180.4735,180.5131,180.3942,180.414,49540.0
2025-01-21 13:40:00,182.01,182.04,181.94,182.01,46885.0,180.4239,180.4536,180.3545,180.4239,46885.0
2025-01-21 13:45:00,182.0,182.01,181.92,181.95,137398.0,180.414,180.4239,180.3347,180.3644,137398.0
2025-01-21 13:50:00,181.94,182.01,181.92,181.98,55013.0,180.3545,180.4239,180.3347,180.3942,55013.0
2025-01-21 13:55:00,181.97,182.06,181.95,182.06,26204.0,180.3842,180.4735,180.3644,180.4735,26204.0
2025-01-21 14:00:00,182.06,182.06,181.97,181.99,30124.0,180.4735,180.4735,180.3842,180.4041,30124.0
2025-01-21 14:05:00,181.99,182.11,181.98,182.06,29146.0,180.4041,180.523,180.3942,180.4735,29146.0
2025-01-21 14:10:00,182.07,182.13,182.05,182.06,32431.0,180.4834,180.5428,180.4635,180.4735,32431.0
2025-01-21 14:15:00,182.08,182.13,182.01,182.04,89270.0,180.4933,180.5428,180.4239,180.4536,89270.0
2025-01-21 14:20:00,182.01,182.03,181.94,182.0,21906.0,180.4239,180.4437,180.3545,180.414,21906.0
2025-01-21 14:25:00,182.01,182.07,181.96,181.96,32267.0,180.4239,180.4834,180.3743,180.3743,32267.0
2025-01-21 14:30:00,181.96,181.98,181.92,181.94,47187.0,180.3743,180.3942,180.3347,180.3545,47187.0
2025-01-21 14:35:00,181.94,181.95,181.85,181.86,31836.0,180.3545,180.3644,180.2653,180.2752,31836.0
2025-01-21 14:40:00,181.88,181.96,181.87,181.89,61123.0,180.295,180.3743,180.2851,180.3049,61123.0
2025-01-21 14:45:00,181.9,181.91,181.85,181.88,28653.0,180.3149,180.3248,180.2653,180.295,28653.0
2025-01-21 14:50:00,181.87,181.92,181.86,181.89,15764.0,180.2851,180.3347,180.2752,180.3049,15764.0
2025-01-21 14:55:00,181.89,181.97,181.89,181.96,29388.0,180.3049,180.3842,180.3049,180.3743,29388.0
2025-01-21 15:00:00,181.92,181.92,181.88,181.91,60291.0,180.3347,180.3347,180.295,180.3248,60291.0
2025-01-21 15:05:00,181.9,181.93,181.88,181.91,15230.0,180.3149,180.3446,180.295,180.3248,15230.0
2025-01-21 15:10:00,181.93,181.94,181.9,181.91,44534.0,180.3446,180.3545,180.3149,180.3248,44534.0
2025-01-21 15:15:00,181.91,182.03,181.89,182.01,55997.0,180.3248,180.4437,180.3049,180.4239,55997.0
2025-01-21 15:20:00,182.02,182.04,181.99,182.01,29171.0,180.4338,180.4536,180.4041,180.4239,29171.0
2025-01-21 15:25:00,182.0,182.07,181.99,182.04,30946.0,180.414,180.4834,180.4041,180.4536,30946.0
2025-01-21 15:30:00,182.05,182.06,181.93,181.94,49074.0,180.4635,180.4735,180.3446,180.3545,49074.0
2025-01-21 15:35:00,181.93,181.96,181.82,181.96,153139.0,180.3446,180.3743,180.2356,180.3743,153139.0
2025-01-21 15:40:00,181.94,182.05,181.91,182.04,113907.0,180.3545,180.4635,180.3248,180.4536,113907.0
2025-01-21 15:45:00,182.04,182.08,181.98,182.06,90702.0,180.4536,180.4933,180.3942,180.4735,90702.0
2025-01-21 15:50:00,182.06,182.21,182.06,182.13,119548.0,180.4735,180.6222,180.4735,180.5428,119548.0
2025-01-21 15:55:00,182.12,182.21,182.09,182.19,269380.0,180.5329,180.6222,180.5032,180.6023,269380.0
2025-01-22 09:30:00,182.28,182.4,181.72,181.9,492583.0,180.6915,180.8105,180.1364,180.3149,492583.0
2025-01-22 09:35:00,181.91,182.0,181.68,181.73,328521.0,180.3248,180.414,180.0968,180.1463,328521.0
2025-01-22 09:40:00,181.73,181.89,181.73,181.77,145359.0,180.1463,180.3049,180.1463,180.186,145359.0
2025-01-22 09:45:00,181.76,181.92,181.69,181.83,187772.0,180.1761,180.3347,180.1067,180.2455,187772.0
2025-01-22 09:50:00,181.81,181.86,181.65,181.78,129424.0,180.2256,180.2752,180.067,180.1959,129424.0
2025-01-22 09:55:00,181.79,181.89,181.72,181.86,150304.0,180.2058,180.3049,180.1364,180.2752,150304.0
2025-01-22 10:00:00,181.89,182.08,181.8,182.08,124720.0,180.3049,180.4933,180.2157,180.4933,124720.0
2025-01-22 10:05:00,182.08,182.09,182.01,182.05,53561.0,180.4933,180.5032,180.4239,180.4635,53561.0
2025-01-22 10:10:00,182.08,182.1,181.98,181.98,120117.0,180.4933,180.5131,180.3942,180.3942,120117.0
2025-01-22 10:15:00,182.0,182.16,181.99,182.13,66486.0,180.414,180.5726,180.4041,180.5428,66486.0
2025-01-22 10:20:00,182.11,182.17,181.97,182.02,180700.0,180.523,180.5825,180.3842,180.4338,180700.0
2025-01-22 10:25:00,182.01,182.05,181.95,181.98,117198.0,180.4239,180.4635,180.3644,180.3942,117198.0
2025-01-22 10:30:00,182.0,182.0,181.78,181.86,52462.0,180.414,180.414,180.1959,180.2752,52462.0
2025-01-22 10:35:00,181.86,182.01,181.81,181.91,109964.0,180.2752,180.4239,180.2256,180.3248,109964.0
2025-01-22 10:40:00,181.92,181.96,181.82,181.9,54970.0,180.3347,180.3743,180.2356,180.3149,54970.0
2025-01-22 10:45:00,181.91,181.91,181.77,181.79,80568.0,180.3248,180.3248,180.186,180.2058,80568.0
2025-01-22 10:50:00,181.78,181.94,181.76,181.92,60107.0,180.1959,180.3545,180.1761,180.3347,60107.0
2025-01-22 10:55:00,181.91,181.98,181.85,181.95,68149.0,180.3248,180.3942,180.2653,180.3644,68149.0
2025-01-22 11:00:00,181.95,181.97,181.76,181.82,61660.0,180.3644,180.3842,180.1761,180.2356,61660.0
2025-01-22 11:05:00,181.83,181.98,181.83,181.92,69449.0,180.2455,180.3942,180.2455,180.3347,69449.0
2025-01-22 11:10:00,181.92,181.95,181.85,181.91,90838.0,180.3347,180.3644,180.2653,180.3248,90838.0
2025-01-22 11:15:00,181.9,181.98,181.88,181.91,52693.0,180.3149,180.3942,180.295,180.3248,52693.0
2025-01-22 11:20:00,181.92,181.96,181.89,181.96,51886.0,180.3347,180.3743,180.3049,180.3743,51886.0
2025-01-22 11:25:00,181.96,182.08,181.92,182.03,63407.0,180.3743,180.4933,180.3347,180.4437,63407.0
2025-01-22 11:30:00,182.03,182.14,182.03,182.09,69492.0,180.4437,180.5528,180.4437,180.5032,69492.0
2025-01-22 11:35:00,182.09,182.18,182.06,182.18,47025.0,180.5032,180.5924,180.4735,180.5924,47025.0
2025-01-22 11:40:00,182.18,182.19,182.04,182.05,72457.0,180.5924,180.6023,180.4536,180.4635,72457.0
2025-01-22 11:45:00,182.05,182.1,181.99,182.05,58028.0,180.4635,180.5131,180.4041,180.4635,58028.0
2025-01-22 11:50:00,182.06,182.22,182.06,182.15,47688.0,180.4735,180.6321,180.4735,180.5627,47688.0
2025-01-22 11:55:00,182.16,182.18,182.03,182.03,73288.0,180.5726,180.5924,180.4437,180.4437,73288.0
2025-01-22 12:00:00,182.02,182.06,181.95,182.03,101580.0,180.4338,180.4735,180.3644,180.4437,101580.0
2025-01-22 12:05:00,182.01,182.04,181.96,181.99,90530.0,180.4239,180.4536,180.3743,180.4041,90530.0
2025-01-22 12:10:00,181.99,182.02,181.89,181.92,60829.0,180.4041,180.4338,180.3049,180.3347,60829.0
2025-01-22 12:15:00,181.93,182.06,181.92,182.03,47450.0,180.3446,180.4735,180.3347,180.4437,47450.0
2025-01-22 12:20:00,182.02,182.03,181.91,181.94,40022.0,180.4338,180.4437,180.3248,180.3545,40022.0
2025-01-22 12:25:00,181.93,181.93,181.87,181.87,43747.0,180.3446,180.3446,180.2851,180.2851,43747.0
2025-01-22 12:30:00,181.88,181.99,181.87,181.91,50558.0,180.295,180.4041,180.2851,180.3248,50558.0
2025-01-22 12:35:00,181.91,181.96,181.89,181.93,58650.0,180.3248,180.3743,180.3049,180.3446,58650.0
2025-01-22 12:40:00,181.93,181.94,181.83,181.85,57988.0,180.3446,180.3545,180.2455,180.2653,57988.0
2025-01-22 12:45:00,181.86,181.88,181.78,181.78,53820.0,180.2752,180.295,180.1959,180.1959,53820.0
2025-01-22 12:50:00,181.78,181.8,181.7,181.73,62787.0,180.1959,180.2157,180.1166,180.1463,62787.0
2025-01-22 12:55:00,181.73,181.75,181.63,181.66,100144.0,180.1463,180.1662,180.0472,180.0769,100144.0
2025-01-22 13:00:00,181.66,181.66,181.57,181.59,81029.0,180.0769,180.0769,179.9877,180.0076,81029.0
2025-01-22 13:05:00,181.6,181.74,181.6,181.74,98755.0,180.0175,180.1562,180.0175,180.1562,98755.0
2025-01-22 13:10:00,181.73,181.82,181.69,181.82,73744.0,180.1463,180.2356,180.1067,180.2356,73744.0
2025-01-22 13:15:00,181.81,181.88,181.8,181.84,50524.0,180.2256,180.295,180.2157,180.2554,50524.0
2025-01-22 13:20:00,181.84,181.95,181.84,181.9,41475.0,180.2554,180.3644,180.2554,180.3149,41475.0
2025-01-22 13:25:00,181.89,181.93,181.86,181.9,40416.0,180.3049,180.3446,180.2752,180.3149,40416.0
2025-01-22 13:30:00,181.91,181.96,181.89,181.92,56627.0,180.3248,180.3743,180.3049,180.3347,56627.0
2025-01-22 13:35:00,181.93,181.94,181.89,181.94,53708.0,180.3446,180.3545,180.3049,180.3545,53708.0
2025-01-22 13:40:00,181.94,182.04,181.93,182.0,53762.0,180.3545,180.4536,180.3446,180.414,53762.0
2025-01-22 13:45:00,182.0,182.03,181.96,181.98,43429.0,180.414,180.4437,180.3743,180.3942,43429.0
2025-01-22 13:50:00,181.98,181.99,181.89,181.93,47615.0,180.3942,180.4041,180.3049,180.3446,47615.0
2025-01-22 13:55:00,181.92,181.92,181.82,181.83,53593.0,180.3347,180.3347,180.2356,180.2455,53593.0
2025-01-22 14:00:00,181.83,181.84,181.77,181.83,75251.0,180.2455,180.2554,180.186,180.2455,75251.0
2025-01-22 14:05:00,181.83,181.87,181.77,181.81,52071.0,180.2455,180.2851,180.186,180.2256,52071.0
2025-01-22 14:10:00,181.81,181.82,181.76,181.78,45607.0,180.2256,180.2356,180.1761,180.1959,45607.0
2025-01-22 14:15:00,181.77,181.79,181.73,181.77,46279.0,180.186,180.2058,180.1463,180.186,46279.0
2025-01-22 14:20:00,181.77,181.88,181.76,181.83,57328.0,180.186,180.295,180.1761,180.2455,57328.0
2025-01-22 14:25:00,181.83,181.83,181.74,181.75,51875.0,180.2455,180.2455,180.1562,180.1662,51875.0
2025-01-22 14:30:00,181.75,181.86,181.73,181.84,50707.0,180.1662,180.2752,180.1463,180.2554,50707.0
2025-01-22 14:35:00,181.84,181.97,181.83,181.97,80951.0,180.2554,180.3842,180.2455,180.3842,80951.0
2025-01-22 14:40:00,181.97,182.01,181.91,181.99,88337.0,180.3842,180.4239,180.3248,180.4041,88337.0
2025-01-22 14:45:00,181.99,182.01,181.95,181.99,64064.0,180.4041,180.4239,180.3644,180.4041,64064.0
2025-01-22 14:50:00,181.99,182.04,181.97,181.99,54486.0,180.4041,180.4536,180.3842,180.4041,54486.0
2025-01-22 14:55:00,181.99,182.0,181.92,181.98,55709.0,180.4041,180.414,180.3347,180.3942,55709.0
2025-01-22 15:00:00,181.97,182.0,181.92,181.98,83708.0,180.3842,180.414,180.3347,180.3942,83708.0
2025-01-22 15:05:00,181.98,182.05,181.97,182.03,82291.0,180.3942,180.4635,180.3842,180.4437,82291.0
2025-01-22 15:10:00,182.02,182.06,181.98,182.03,90942.0,180.4338,180.4735,180.3942,180.4437,90942.0
2025-01-22 15:15:00,182.03,182.05,181.93,181.94,102316.0,180.4437,180.4635,180.3446,180.3545,102316.0
2025-01-22 15:20:00,181.94,181.95,181.86,181.91,74701.0,180.3545,180.3644,180.2752,180.3248,74701.0
2025-01-22 15:25:00,181.91,181.91,181.85,181.86,94496.0,180.3248,180.3248,180.2653,180.2752,94496.0
2025-01-22 15:30:00,181.85,181.93,181.82,181.89,69788.0,180.2653,180.3446,180.2356,180.3049,69788.0
2025-01-22 15:35:00,181.89,181.9,181.77,181.81,84583.0,180.3049,180.3149,180.186,180.2256,84583.0
2025-01-22 15:40:00,181.81,181.82,181.75,181.77,76526.0,180.2256,180.2356,180.1662,180.186,76526.0
2025-01-22 15:45:00,181.77,181.81,181.67,181.68,110784.0,180.186,180.2256,180.0869,180.0968,110784.0
2025-01-22 15:50:00,181.67,181.72,181.5,181.5,97845.0,180.0869,180.1364,179.9183,179.9183,97845.0
2025-01-22 15:55:00,181.49,181.54,181.43,181.45,194354.0,179.9084,179.958,179.8489,179.8688,194354.0
2025-01-23 09:30:00,181.59,181.75,181.39,181.45,204574.0,180.0076,180.1662,179.8093,179.8688,204574.0
2025-01-23 09:35:00,181.45,181.47,181.19,181.2,117159.0,179.8688,179.8886,179.611,179.621,117159.0
2025-01-23 09:40:00,181.17,181.29,181.14,181.19,93088.0,179.5912,179.7102,179.5615,179.611,93088.0
2025-01-23 09:45:00,181.19,181.39,181.14,181.17,53536.0,179.611,179.8093,179.5615,179.5912,53536.0
2025-01-23 09:50:00,181.17,181.22,181.11,181.18,43409.0,179.5912,179.6408,179.5317,179.6011,43409.0
2025-01-23 09:55:00,181.18,181.33,181.14,181.33,135315.0,179.6011,179.7498,179.5615,179.7498,135315.0
2025-01-23 10:00:00,181.33,181.34,181.17,181.17,65251.0,179.7498,179.7597,179.5912,179.5912,65251.0
2025-01-23 10:05:00,181.16,181.18,181.09,181.09,65251.0,179.5813,179.6011,179.5119,179.5119,65251.0
2025-01-23 10:10:00,181.1,181.14,180.98,181.02,49894.0,179.5218,179.5615,179.4029,179.4425,49894.0
2025-01-23 10:15:00,181.0,181.15,180.93,181.12,51014.0,179.4227,179.5714,179.3533,179.5417,51014.0
2025-01-23 10:20:00,181.13,181.14,180.98,180.99,44521.0,179.5516,179.5615,179.4029,179.4128,44521.0
2025-01-23 10:25:00,180.99,181.06,180.88,180.88,45383.0,179.4128,179.4822,179.3037,179.3037,45383.0
2025-01-23 10:30:00,180.88,181.02,180.88,180.98,60858.0,179.3037,179.4425,179.3037,179.4029,60858.0
2025-01-23 10:35:00,180.99,181.01,180.93,180.94,193840.0,179.4128,179.4326,179.3533,179.3632,193840.0
2025-01-23 10:40:00,180.92,181.15,180.9,181.14,71825.0,179.3434,179.5714,179.3236,179.5615,71825.0
2025-01-23 10:45:00,181.14,181.2,181.1,181.19,32537.0,179.5615,179.621,179.5218,179.611,32537.0
2025-01-23 10:50:00,181.19,181.35,181.19,181.34,53446.0,179.611,179.7696,179.611,179.7597,53446.0
2025-01-23 10:55:00,181.33,181.38,181.29,181.32,31375.0,179.7498,179.7994,179.7102,179.7399,31375.0
2025-01-23 11:00:00,181.32,181.51,181.32,181.49,38536.0,179.7399,179.9283,179.7399,179.9084,38536.0
2025-01-23 11:05:00,181.47,181.56,181.47,181.52,96226.0,179.8886,179.9778,179.8886,179.9382,96226.0
2025-01-23 11:10:00,181.52,181.6,181.37,181.58,162122.0,179.9382,180.0175,179.7895,179.9976,162122.0
2025-01-23 11:15:00,181.56,181.73,181.56,181.72,57583.0,179.9778,180.1463,179.9778,180.1364,57583.0
2025-01-23 11:20:00,181.74,181.92,181.74,181.89,42490.0,180.1562,180.3347,180.1562,180.3049,42490.0
2025-01-23 11:25:00,181.86,181.86,181.67,181.71,41723.0,180.2752,180.2752,180.0869,180.1265,41723.0
2025-01-23 11:30:00,181.72,181.72,181.63,181.69,45903.0,180.1364,180.1364,180.0472,180.1067,45903.0
2025-01-23 11:35:00,181.69,181.7,181.62,181.66,55132.0,180.1067,180.1166,180.0373,180.0769,55132.0
2025-01-23 11:40:00,181.65,181.7,181.62,181.69,80738.0,180.067,180.1166,180.0373,180.1067,80738.0
2025-01-23 11:45:00,181.69,181.79,181.69,181.75,91043.0,180.1067,180.2058,180.1067,180.1662,91043.0
2025-01-23 11:50:00,181.75,181.76,181.64,181.68,21847.0,180.1662,180.1761,180.0571,180.0968,21847.0
2025-01-23 11:55:00,181.68,181.74,181.68,181.7,14219.0,180.0968,180.1562,180.0968,180.1166,14219.0
2025-01-23 12:00:00,181.69,181.8,181.66,181.78,25220.0,180.1067,180.2157,180.0769,180.1959,25220.0
2025-01-23 12:05:00,181.8,181.86,181.78,181.81,36619.0,180.2157,180.2752,180.1959,180.2256,36619.0
2025-01-23 12:10:00,181.81,181.94,181.8,181.91,40803.0,180.2256,180.3545,180.2157,180.3248,40803.0
2025-01-23 12:15:00,181.91,181.94,181.88,181.93,48084.0,180.3248,180.3545,180.295,180.3446,48084.0
2025-01-23 12:20:00,181.91,181.96,181.87,181.94,16765.0,180.3248,180.3743,180.2851,180.3545,16765.0
2025-01-23 12:25:00,181.94,182.0,181.94,181.98,37970.0,180.3545,180.414,180.3545,180.3942,37970.0
2025-01-23 12:30:00,181.99,182.0,181.93,181.99,40834.0,180.4041,180.414,180.3446,180.4041,40834.0
2025-01-23 12:35:00,181.99,182.04,181.95,181.99,47098.0,180.4041,180.4536,180.3644,180.4041,47098.0
2025-01-23 12:40:00,181.98,182.05,181.94,182.03,31135.0,180.3942,180.4635,180.3545,180.4437,31135.0
2025-01-23 12:45:00,182.04,182.09,182.02,182.06,46514.0,180.4536,180.5032,180.4338,180.4735,46514.0
2025-01-23 12:50:00,182.06,182.12,182.05,182.06,67154.0,180.4735,180.5329,180.4635,180.4735,67154.0
2025-01-23 12:55:00,182.06,182.12,182.06,182.09,19874.0,180.4735,180.5329,180.4735,180.5032,19874.0
2025-01-23 13:00:00,182.1,182.17,182.1,182.13,40098.0,180.5131,180.5825,180.5131,180.5428,40098.0
2025-01-23 13:05:00,182.14,182.2,182.12,182.2,21858.0,180.5528,180.6122,180.5329,180.6122,21858.0
2025-01-23 13:10:00,182.19,182.29,182.16,182.26,25992.0,180.6023,180.7015,180.5726,180.6717,25992.0
2025-01-23 13:15:00,182.25,182.28,182.23,182.23,19653.0,180.6618,180.6915,180.642,180.642,19653.0
2025-01-23 13:20:00,182.23,182.24,182.14,182.22,37172.0,180.642,180.6519,180.5528,180.6321,37172.0
2025-01-23 13:25:00,182.23,182.23,182.1,182.17,31308.0,180.642,180.642,180.5131,180.5825,31308.0
2025-01-23 13:30:00,182.18,182.21,182.15,182.17,40558.0,180.5924,180.6222,180.5627,180.5825,40558.0
2025-01-23 13:35:00,182.16,182.16,182.06,182.08,22793.0,180.5726,180.5726,180.4735,180.4933,22793.0
2025-01-23 13:40:00,182.07,182.1,182.04,182.05,56989.0,180.4834,180.5131,180.4536,180.4635,56989.0
2025-01-23 13:45:00,182.06,182.1,182.04,182.08,26379.0,180.4735,180.5131,180.4536,180.4933,26379.0
2025-01-23 13:50:00,182.06,182.14,182.05,182.11,23854.0,180.4735,180.5528,180.4635,180.523,23854.0
2025-01-23 13:55:00,182.1,182.14,182.09,182.1,24364.0,180.5131,180.5528,180.5032,180.5131,24364.0
2025-01-23 14:00:00,182.1,182.1,182.06,182.09,24621.0,180.5131,180.5131,180.4735,180.5032,24621.0
2025-01-23 14:05:00,182.05,182.16,182.02,182.15,29246.0,180.4635,180.5726,180.4338,180.5627,29246.0
2025-01-23 14:10:00,182.14,182.15,182.1,182.13,19345.0,180.5528,180.5627,180.5131,180.5428,19345.0
2025-01-23 14:15:00,182.12,182.14,182.06,182.06,15340.0,180.5329,180.5528,180.4735,180.4735,15340.0
2025-01-23 14:20:00,182.05,182.14,182.03,182.11,27358.0,180.4635,180.5528,180.4437,180.523,27358.0
2025-01-23 14:25:00,182.12,182.16,182.09,182.1,21498.0,180.5329,180.5726,180.5032,180.5131,21498.0
2025-01-23 14:30:00,182.08,182.17,182.07,182.15,67870.0,180.4933,180.5825,180.4834,180.5627,67870.0
2025-01-23 14:35:00,182.12,182.13,182.02,182.03,21067.0,180.5329,180.5428,180.4338,180.4437,21067.0
2025-01-23 14:40:00,182.03,182.1,182.01,182.09,39145.0,180.4437,180.5131,180.4239,180.5032,39145.0
2025-01-23 14:45:00,182.09,182.12,182.07,182.09,24677.0,180.5032,180.5329,180.4834,180.5032,24677.0
2025-01-23 14:50:00,182.09,182.12,182.07,182.09,33652.0,180.5032,180.5329,180.4834,180.5032,33652.0
2025-01-23 14:55:00,182.08,182.13,182.06,182.06,32949.0,180.4933,180.5428,180.4735,180.4735,32949.0
2025-01-23 15:00:00,182.05,182.05,182.01,182.05,46212.0,180.4635,180.4635,180.4239,180.4635,46212.0
2025-01-23 15:05:00,182.04,182.08,182.02,182.08,29382.0,180.4536,180.4933,180.4338,180.4933,29382.0
2025-01-23 15:10:00,182.08,182.12,182.04,182.11,44260.0,180.4933,180.5329,180.4536,180.523,44260.0
2025-01-23 15:15:00,182.12,182.15,182.09,182.13,34062.0,180.5329,180.5627,180.5032,180.5428,34062.0
2025-01-23 15:20:00,182.13,182.15,182.09,182.13,45776.0,180.5428,180.5627,180.5032,180.5428,45776.0
2025-01-23 15:25:00,182.13,182.17,182.1,182.11,47740.0,180.5428,180.5825,180.5131,180.523,47740.0
2025-01-23 15:30:00,182.11,182.11,182.02,182.05,42093.0,180.523,180.523,180.4338,180.4635,42093.0
2025-01-23 15:35:00,182.04,182.09,182.01,182.03,39140.0,180.4536,180.5032,180.4239,180.4437,39140.0
2025-01-23 15:40:00,182.03,182.09,182.0,182.09,58761.0,180.4437,180.5032,180.414,180.5032,58761.0
2025-01-23 15:45:00,182.09,182.18,182.07,182.15,42652.0,180.5032,180.5924,180.4834,180.5627,42652.0
2025-01-23 15:50:00,182.14,182.22,182.12,182.17,102449.0,180.5528,180.6321,180.5329,180.5825,102449.0
2025-01-23 15:55:00,182.17,182.36,182.15,182.35,296684.0,180.5825,180.7708,180.5627,180.7609,296684.0
2025-01-24 09:30:00,182.11,182.42,182.05,182.22,120191.0,180.523,180.8303,180.4635,180.6321,120191.0
2025-01-24 09:35:00,182.23,182.4,182.17,182.29,97920.0,180.642,180.8105,180.5825,180.7015,97920.0
2025-01-24 09:40:00,182.29,182.4,182.26,182.4,132977.0,180.7015,180.8105,180.6717,180.8105,132977.0
2025-01-24 09:45:00,182.38,182.53,182.19,182.21,119580.0,180.7907,180.9394,180.6023,180.6222,119580.0
2025-01-24 09:50:00,182.2,182.27,181.96,181.96,36948.0,180.6122,180.6816,180.3743,180.3743,36948.0
2025-01-24 09:55:00,181.94,182.17,181.94,182.15,53736.0,180.3545,180.5825,180.3545,180.5627,53736.0
2025-01-24 10:00:00,182.17,182.23,182.01,182.1,112325.0,180.5825,180.642,180.4239,180.5131,112325.0
2025-01-24 10:05:00,182.12,182.3,182.12,182.27,72677.0,180.5329,180.7114,180.5329,180.6816,72677.0
2025-01-24 10:10:00,182.27,182.28,182.16,182.22,73927.0,180.6816,180.6915,180.5726,180.6321,73927.0
2025-01-24 10:15:00,182.21,182.5,182.19,182.37,114569.0,180.6222,180.9096,180.6023,180.7808,114569.0
2025-01-24 10:20:00,182.39,182.42,182.27,182.34,198416.0,180.8006,180.8303,180.6816,180.751,198416.0
2025-01-24 10:25:00,182.34,182.43,182.32,182.41,55261.0,180.751,180.8402,180.7312,180.8204,55261.0
2025-01-24 10:30:00,182.43,182.43,182.26,182.26,96311.0,180.8402,180.8402,180.6717,180.6717,96311.0
2025-01-24 10:35:00,182.25,182.33,182.25,182.25,87050.0,180.6618,180.7411,180.6618,180.6618,87050.0
2025-01-24 10:40:00,182.26,182.37,182.23,182.31,97741.0,180.6717,180.7808,180.642,180.7213,97741.0
2025-01-24 10:45:00,182.31,182.44,182.3,182.42,77076.0,180.7213,180.8501,180.7114,180.8303,77076.0
2025-01-24 10:50:00,182.42,182.48,182.33,182.37,101381.0,180.8303,180.8898,180.7411,180.7808,101381.0
2025-01-24 10:55:00,182.36,182.4,182.31,182.33,98593.0,180.7708,180.8105,180.7213,180.7411,98593.0
2025-01-24 11:00:00,182.32,182.43,182.3,182.43,75953.0,180.7312,180.8402,180.7114,180.8402,75953.0
2025-01-24 11:05:00,182.42,182.47,182.39,182.44,65187.0,180.8303,180.8799,180.8006,180.8501,65187.0
2025-01-24 11:10:00,182.44,182.55,182.42,182.55,84732.0,180.8501,180.9592,180.8303,180.9592,84732.0
2025-01-24 11:15:00,182.54,182.59,182.51,182.54,99073.0,180.9493,180.9988,180.9195,180.9493,99073.0
2025-01-24 11:20:00,182.54,182.59,182.52,182.59,58613.0,180.9493,180.9988,180.9295,180.9988,58613.0
2025-01-24 11:25:00,182.59,182.64,182.57,182.62,95465.0,180.9988,181.0484,180.979,181.0286,95465.0
2025-01-24 11:30:00,182.62,182.66,182.58,182.66,58692.0,181.0286,181.0682,180.9889,181.0682,58692.0
2025-01-24 11:35:00,182.66,182.67,182.61,182.62,83211.0,181.0682,181.0781,181.0187,181.0286,83211.0
2025-01-24 11:40:00,182.62,182.64,182.56,182.56,99854.0,181.0286,181.0484,180.9691,180.9691,99854.0
2025-01-24 11:45:00,182.57,182.64,182.55,182.62,83565.0,180.979,181.0484,180.9592,181.0286,83565.0
2025-01-24 11:50:00,182.63,182.71,182.59,182.7,201572.0,181.0385,181.1178,180.9988,181.1079,201572.0
2025-01-24 11:55:00,182.7,182.73,182.6,182.64,57263.0,181.1079,181.1376,181.0088,181.0484,57263.0
2025-01-24 12:00:00,182.64,182.7,182.56,182.7,68518.0,181.0484,181.1079,180.9691,181.1079,68518.0
2025-01-24 12:05:00,182.7,182.77,182.67,182.73,56800.0,181.1079,181.1773,181.0781,181.1376,56800.0
2025-01-24 12:10:00,182.72,182.73,182.6,182.64,43418.0,181.1277,181.1376,181.0088,181.0484,43418.0
2025-01-24 12:15:00,182.64,182.71,182.62,182.66,45802.0,181.0484,181.1178,181.0286,181.0682,45802.0
2025-01-24 12:20:00,182.66,182.8,182.64,182.77,64705.0,181.0682,181.207,181.0484,181.1773,64705.0
2025-01-24 12:25:00,182.77,182.85,182.69,182.7,37781.0,181.1773,181.2566,181.098,181.1079,37781.0
2025-01-24 12:30:00,182.71,182.74,182.66,182.73,42619.0,181.1178,181.1475,181.0682,181.1376,42619.0
2025-01-24 12:35:00,182.73,182.77,182.7,182.74,64440.0,181.1376,181.1773,181.1079,181.1475,64440.0
2025-01-24 12:40:00,182.74,182.76,182.68,182.69,39029.0,181.1475,181.1674,181.0881,181.098,39029.0
2025-01-24 12:45:00,182.69,182.7,182.64,182.66,50948.0,181.098,181.1079,181.0484,181.0682,50948.0
2025-01-24 12:50:00,182.66,182.66,182.55,182.58,77360.0,181.0682,181.0682,180.9592,180.9889,77360.0
2025-01-24 12:55:00,182.58,182.58,182.44,182.47,54486.0,180.9889,180.9889,180.8501,180.8799,54486.0
2025-01-24 13:00:00,182.46,182.51,182.43,182.47,135265.0,180.87,180.9195,180.8402,180.8799,135265.0
2025-01-24 13:05:00,182.48,182.53,182.46,182.5,51044.0,180.8898,180.9394,180.87,180.9096,51044.0
2025-01-24 13:10:00,182.5,182.5,182.37,182.47,61080.0,180.9096,180.9096,180.7808,180.8799,61080.0
2025-01-24 13:15:00,182.47,182.51,182.37,182.42,48543.0,180.8799,180.9195,180.7808,180.8303,48543.0
2025-01-24 13:20:00,182.42,182.45,182.4,182.42,48868.0,180.8303,180.8601,180.8105,180.8303,48868.0
2025-01-24 13:25:00,182.41,182.44,182.35,182.39,47806.0,180.8204,180.8501,180.7609,180.8006,47806.0
2025-01-24 13:30:00,182.41,182.47,182.39,182.41,61919.0,180.8204,180.8799,180.8006,180.8204,61919.0
2025-01-24 13:35:00,182.41,182.48,182.4,182.47,55243.0,180.8204,180.8898,180.8105,180.8799,55243.0
2025-01-24 13:40:00,182.47,182.47,182.41,182.44,59212.0,180.8799,180.8799,180.8204,180.8501,59212.0
2025-01-24 13:45:00,182.43,182.48,182.38,182.41,78054.0,180.8402,180.8898,180.7907,180.8204,78054.0
2025-01-24 13:50:00,182.4,182.46,182.38,182.4,294661.0,180.8105,180.87,180.7907,180.8105,294661.0
2025-01-24 13:55:00,182.4,182.41,182.22,182.3,99476.0,180.8105,180.8204,180.6321,180.7114,99476.0
2025-01-24 14:00:00,182.29,182.39,182.26,182.28,49877.0,180.7015,180.8006,180.6717,180.6915,49877.0
2025-01-24 14:05:00,182.28,182.31,182.22,182.26,55731.0,180.6915,180.7213,180.6321,180.6717,55731.0
2025-01-24 14:10:00,182.27,182.27,182.18,182.19,78848.0,180.6816,180.6816,180.5924,180.6023,78848.0
2025-01-24 14:15:00,182.19,182.3,182.18,182.19,53896.0,180.6023,180.7114,180.5924,180.6023,53896.0
2025-01-24 14:20:00,182.19,182.25,182.18,182.23,43855.0,180.6023,180.6618,180.5924,180.642,43855.0
2025-01-24 14:25:00,182.24,182.31,182.21,182.25,42160.0,180.6519,180.7213,180.6222,180.6618,42160.0
2025-01-24 14:30:00,182.24,182.29,182.21,182.27,71311.0,180.6519,180.7015,180.6222,180.6816,71311.0
2025-01-24 14:35:00,182.26,182.3,182.25,182.28,47295.0,180.6717,180.7114,180.6618,180.6915,47295.0
2025-01-24 14:40:00,182.29,182.34,182.28,182.32,61510.0,180.7015,180.751,180.6915,180.7312,61510.0
2025-01-24 14:45:00,182.33,182.33,182.25,182.27,56118.0,180.7411,180.7411,180.6618,180.6816,56118.0
2025-01-24 14:50:00,182.27,182.35,182.25,182.32,91081.0,180.6816,180.7609,180.6618,180.7312,91081.0
2025-01-24 14:55:00,182.32,182.35,182.22,182.25,51421.0,180.7312,180.7609,180.6321,180.6618,51421.0
2025-01-24 15:00:00,182.24,182.34,182.22,182.31,56541.0,180.6519,180.751,180.6321,180.7213,56541.0
2025-01-24 15:05:00,182.32,182.32,182.22,182.24,53474.0,180.7312,180.7312,180.6321,180.6519,53474.0
2025-01-24 15:10:00,182.24,182.25,182.2,182.25,50669.0,180.6519,180.6618,180.6122,180.6618,50669.0
2025-01-24 15:15:00,182.25,182.25,182.15,182.16,54684.0,180.6618,180.6618,180.5627,180.5726,54684.0
2025-01-24 15:20:00,182.16,182.18,182.1,182.16,94527.0,180.5726,180.5924,180.5131,180.5726,94527.0
2025-01-24 15:25:00,182.16,182.17,182.04,182.06,60657.0,180.5726,180.5825,180.4536,180.4735,60657.0
2025-01-24 15:30:00,182.08,182.1,181.99,182.0,69756.0,180.4933,180.5131,180.4041,180.414,69756.0
2025-01-24 15:35:00,182.0,182.04,181.98,182.0,65898.0,180.414,180.4536,180.3942,180.414,65898.0
2025-01-24 15:40:00,181.99,182.08,181.95,182.06,72215.0,180.4041,180.4933,180.3644,180.4735,72215.0
2025-01-24 15:45:00,182.05,182.07,181.99,182.02,85541.0,180.4635,180.4834,180.4041,180.4338,85541.0
2025-01-24 15:50:00,182.03,182.18,182.03,182.04,166364.0,180.4437,180.5924,180.4437,180.4536,166364.0
2025-01-24 15:55:00,182.04,182.21,182.01,182.19,314389.0,180.4536,180.6222,180.4239,180.6023,314389.0
2025-01-27 09:30:00,181.24,181.89,181.15,181.51,430345.0,179.6606,180.3049,179.5714,179.9283,430345.0
2025-01-27 09:35:00,181.5,182.14,181.38,182.07,535511.0,179.9183,180.5528,179.7994,180.4834,535511.0
2025-01-27 09:40:00,182.07,182.11,181.71,181.93,498660.0,180.4834,180.523,180.1265,180.3446,498660.0
2025-01-27 09:45:00,181.92,182.05,181.75,181.85,478646.0,180.3347,180.4635,180.1662,180.2653,478646.0
2025-01-27 09:50:00,181.84,181.98,181.74,181.89,301361.0,180.2554,180.3942,180.1562,180.3049,301361.0
2025-01-27 09:55:00,181.88,182.03,181.79,182.03,290400.0,180.295,180.4437,180.2058,180.4437,290400.0
2025-01-27 10:00:00,182.01,182.05,181.88,181.95,415299.0,180.4239,180.4635,180.295,180.3644,415299.0
2025-01-27 10:05:00,181.97,182.04,181.84,181.89,191371.0,180.3842,180.4536,180.2554,180.3049,191371.0
2025-01-27 10:10:00,181.88,181.97,181.69,181.75,161872.0,180.295,180.3842,180.1067,180.1662,161872.0
2025-01-27 10:15:00,181.75,181.86,181.61,181.72,58184.0,180.1662,180.2752,180.0274,180.1364,58184.0
2025-01-27 10:20:00,181.71,181.99,181.67,181.96,102648.0,180.1265,180.4041,180.0869,180.3743,102648.0
2025-01-27 10:25:00,181.96,182.05,181.73,181.91,138521.0,180.3743,180.4635,180.1463,180.3248,138521.0
2025-01-27 10:30:00,181.89,181.9,181.68,181.78,101686.0,180.3049,180.3149,180.0968,180.1959,101686.0
2025-01-27 10:35:00,181.78,181.8,181.56,181.62,120825.0,180.1959,180.2157,179.9778,180.0373,120825.0
2025-01-27 10:40:00,181.61,181.69,181.54,181.68,145059.0,180.0274,180.1067,179.958,180.0968,145059.0
2025-01-27 10:45:00,181.66,181.72,181.39,181.44,101259.0,180.0769,180.1364,179.8093,179.8589,101259.0
2025-01-27 10:50:00,181.44,181.58,181.43,181.47,58697.0,179.8589,179.9976,179.8489,179.8886,58697.0
2025-01-27 10:55:00,181.46,181.53,181.36,181.38,267461.0,179.8787,179.9481,179.7796,179.7994,267461.0
2025-01-27 11:00:00,181.37,181.41,181.24,181.27,52488.0,179.7895,179.8291,179.6606,179.6903,52488.0
2025-01-27 11:05:00,181.29,181.36,181.19,181.28,98230.0,179.7102,179.7796,179.611,179.7003,98230.0
2025-01-27 11:10:00,181.27,181.37,181.22,181.37,86777.0,179.6903,179.7895,179.6408,179.7895,86777.0
2025-01-27 11:15:00,181.37,181.51,181.37,181.49,85719.0,179.7895,179.9283,179.7895,179.9084,85719.0
2025-01-27 11:20:00,181.51,181.56,181.39,181.43,51538.0,179.9283,179.9778,179.8093,179.8489,51538.0
2025-01-27 11:25:00,181.4,181.47,181.31,181.46,94970.0,179.8192,179.8886,179.73,179.8787,94970.0
2025-01-27 11:30:00,181.45,181.52,181.39,181.49,54221.0,179.8688,179.9382,179.8093,179.9084,54221.0
2025-01-27 11:35:00,181.5,181.7,181.49,181.51,90233.0,179.9183,180.1166,179.9084,179.9283,90233.0
2025-01-27 11:40:00,181.5,181.51,181.41,181.48,80722.0,179.9183,179.9283,179.8291,179.8985,80722.0
2025-01-27 11:45:00,181.46,181.6,181.46,181.47,123334.0,179.8787,180.0175,179.8787,179.8886,123334.0
2025-01-27 11:50:00,181.47,181.47,181.32,181.39,28216.0,179.8886,179.8886,179.7399,179.8093,28216.0
2025-01-27 11:55:00,181.39,181.57,181.37,181.43,51810.0,179.8093,179.9877,179.7895,179.8489,51810.0
2025-01-27 12:00:00,181.43,181.59,181.35,181.53,179980.0,179.8489,180.0076,179.7696,179.9481,179980.0
2025-01-27 12:05:00,181.53,181.55,181.39,181.55,42552.0,179.9481,179.9679,179.8093,179.9679,42552.0
2025-01-27 12:10:00,181.55,181.68,181.55,181.64,65031.0,179.9679,180.0968,179.9679,180.0571,65031.0
2025-01-27 12:15:00,181.65,181.72,181.59,181.61,26481.0,180.067,180.1364,180.0076,180.0274,26481.0
2025-01-27 12:20:00,181.62,181.86,181.62,181.81,94148.0,180.0373,180.2752,180.0373,180.2256,94148.0
2025-01-27 12:25:00,181.81,181.97,181.78,181.92,46919.0,180.2256,180.3842,180.1959,180.3347,46919.0
2025-01-27 12:30:00,181.91,181.94,181.85,181.88,60761.0,180.3248,180.3545,180.2653,180.295,60761.0
2025-01-27 12:35:00,181.89,181.94,181.86,181.89,102090.0,180.3049,180.3545,180.2752,180.3049,102090.0
2025-01-27 12:40:00,181.89,181.97,181.85,181.92,294371.0,180.3049,180.3842,180.2653,180.3347,294371.0
2025-01-27 12:45:00,181.92,181.94,181.73,181.74,85901.0,180.3347,180.3545,180.1463,180.1562,85901.0
2025-01-27 12:50:00,181.72,181.74,181.55,181.61,69368.0,180.1364,180.1562,179.9679,180.0274,69368.0
2025-01-27 12:55:00,181.63,181.65,181.53,181.55,42017.0,180.0472,180.067,179.9481,179.9679,42017.0
2025-01-27 13:00:00,181.55,181.59,181.46,181.49,36182.0,179.9679,180.0076,179.8787,179.9084,36182.0
2025-01-27 13:05:00,181.48,181.6,181.48,181.49,26165.0,179.8985,180.0175,179.8985,179.9084,26165.0
2025-01-27 13:10:00,181.48,181.51,181.43,181.48,18644.0,179.8985,179.9283,179.8489,179.8985,18644.0
2025-01-27 13:15:00,181.49,181.53,181.42,181.44,68913.0,179.9084,179.9481,179.839,179.8589,68913.0
2025-01-27 13:20:00,181.45,181.54,181.41,181.52,34713.0,179.8688,179.958,179.8291,179.9382,34713.0
2025-01-27 13:25:00,181.51,181.55,181.43,181.44,36821.0,179.9283,179.9679,179.8489,179.8589,36821.0
2025-01-27 13:30:00,181.45,181.58,181.43,181.49,42561.0,179.8688,179.9976,179.8489,179.9084,42561.0
2025-01-27 13:35:00,181.49,181.56,181.32,181.36,22043.0,179.9084,179.9778,179.7399,179.7796,22043.0
2025-01-27 13:40:00,181.36,181.56,181.35,181.56,13731.0,179.7796,179.9778,179.7696,179.9778,13731.0
2025-01-27 13:45:00,181.53,181.54,181.44,181.48,12081.0,179.9481,179.958,179.8589,179.8985,12081.0
2025-01-27 13:50:00,181.47,181.56,181.43,181.54,30312.0,179.8886,179.9778,179.8489,179.958,30312.0
2025-01-27 13:55:00,181.53,181.53,181.39,181.44,41117.0,179.9481,179.9481,179.8093,179.8589,41117.0
2025-01-27 14:00:00,181.44,181.63,181.44,181.59,82076.0,179.8589,180.0472,179.8589,180.0076,82076.0
2025-01-27 14:05:00,181.56,181.58,181.46,181.49,136010.0,179.9778,179.9976,179.8787,179.9084,136010.0
2025-01-27 14:10:00,181.49,181.56,181.47,181.51,38584.0,179.9084,179.9778,179.8886,179.9283,38584.0
2025-01-27 14:15:00,181.51,181.73,181.5,181.73,16530.0,179.9283,180.1463,179.9183,180.1463,16530.0
2025-01-27 14:20:00,181.72,181.81,181.71,181.8,32668.0,180.1364,180.2256,180.1265,180.2157,32668.0
2025-01-27 14:25:00,181.79,181.99,181.79,181.97,37942.0,180.2058,180.4041,180.2058,180.3842,37942.0
2025-01-27 14:30:00,181.97,182.02,181.9,182.01,82986.0,180.3842,180.4338,180.3149,180.4239,82986.0
2025-01-27 14:35:00,182.02,182.12,182.0,182.08,58589.0,180.4338,180.5329,180.414,180.4933,58589.0
2025-01-27 14:40:00,182.06,182.1,181.96,181.99,141241.0,180.4735,180.5131,180.3743,180.4041,141241.0
2025-01-27 14:45:00,181.98,182.0,181.82,181.83,39734.0,180.3942,180.414,180.2356,180.2455,39734.0
2025-01-27 14:50:00,181.83,181.87,181.73,181.81,58267.0,180.2455,180.2851,180.1463,180.2256,58267.0
2025-01-27 14:55:00,181.82,181.85,181.74,181.74,59721.0,180.2356,180.2653,180.1562,180.1562,59721.0
2025-01-27 15:00:00,181.74,181.88,181.71,181.72,103279.0,180.1562,180.295,180.1265,180.1364,103279.0
2025-01-27 15:05:00,181.71,181.71,181.51,181.62,85066.0,180.1265,180.1265,179.9283,180.0373,85066.0
2025-01-27 15:10:00,181.63,181.76,181.62,181.67,81860.0,180.0472,180.1761,180.0373,180.0869,81860.0
2025-01-27 15:15:00,181.67,181.91,181.61,181.9,71426.0,180.0869,180.3248,180.0274,180.3149,71426.0
2025-01-27 15:20:00,181.89,182.04,181.88,182.0,63518.0,180.3049,180.4536,180.295,180.414,63518.0
2025-01-27 15:25:00,181.99,182.03,181.84,181.85,41784.0,180.4041,180.4437,180.2554,180.2653,41784.0
2025-01-27 15:30:00,181.86,181.92,181.76,181.8,75124.0,180.2752,180.3347,180.1761,180.2157,75124.0
2025-01-27 15:35:00,181.81,181.89,181.74,181.84,41031.0,180.2256,180.3049,180.1562,180.2554,41031.0
2025-01-27 15:40:00,181.86,182.05,181.86,182.03,76009.0,180.2752,180.4635,180.2752,180.4437,76009.0
2025-01-27 15:45:00,182.02,182.13,181.92,182.04,71002.0,180.4338,180.5428,180.3347,180.4536,71002.0
2025-01-27 15:50:00,182.04,182.17,181.89,182.0,116935.0,180.4536,180.5825,180.3049,180.414,116935.0
2025-01-27 15:55:00,182.0,182.35,181.99,182.29,424320.0,180.414,180.7609,180.4041,180.7015,424320.0
2025-01-28 09:30:00,182.3,182.31,181.79,181.86,440537.0,180.7114,180.7213,180.2058,180.2752,440537.0
2025-01-28 09:35:00,181.88,181.94,181.75,181.91,138658.0,180.295,180.3545,180.1662,180.3248,138658.0
2025-01-28 09:40:00,181.91,182.07,181.8,181.81,131661.0,180.3248,180.4834,180.2157,180.2256,131661.0
2025-01-28 09:45:00,181.81,181.83,181.35,181.35,208105.0,180.2256,180.2455,179.7696,179.7696,208105.0
2025-01-28 09:50:00,181.34,181.45,181.25,181.44,244514.0,179.7597,179.8688,179.6705,179.8589,244514.0
2025-01-28 09:55:00,181.44,181.45,181.28,181.42,180917.0,179.8589,179.8688,179.7003,179.839,180917.0
2025-01-28 10:00:00,181.41,181.7,181.35,181.69,222545.0,179.8291,180.1166,179.7696,180.1067,222545.0
2025-01-28 10:05:00,181.68,181.79,181.58,181.68,404913.0,180.0968,180.2058,179.9976,180.0968,404913.0
2025-01-28 10:10:00,181.68,181.77,181.62,181.7,201583.0,180.0968,180.186,180.0373,180.1166,201583.0
2025-01-28 10:15:00,181.7,181.8,181.68,181.75,257636.0,180.1166,180.2157,180.0968,180.1662,257636.0
2025-01-28 10:20:00,181.75,181.81,181.71,181.8,164671.0,180.1662,180.2256,180.1265,180.2157,164671.0
2025-01-28 10:25:00,181.81,181.94,181.75,181.86,232419.0,180.2256,180.3545,180.1662,180.2752,232419.0
2025-01-28 10:30:00,181.86,181.94,181.8,181.84,132348.0,180.2752,180.3545,180.2157,180.2554,132348.0
2025-01-28 10:35:00,181.84,182.02,181.82,181.98,55774.0,180.2554,180.4338,180.2356,180.3942,55774.0
2025-01-28 10:40:00,181.97,182.03,181.94,182.03,157826.0,180.3842,180.4437,180.3545,180.4437,157826.0
2025-01-28 10:45:00,182.03,182.19,181.93,182.19,141412.0,180.4437,180.6023,180.3446,180.6023,141412.0
2025-01-28 10:50:00,182.18,182.33,182.16,182.25,145426.0,180.5924,180.7411,180.5726,180.6618,145426.0
2025-01-28 10:55:00,182.26,182.3,182.15,182.22,59041.0,180.6717,180.7114,180.5627,180.6321,59041.0
2025-01-28 11:00:00,182.22,182.35,182.17,182.25,44783.0,180.6321,180.7609,180.5825,180.6618,44783.0
2025-01-28 11:05:00,182.25,182.27,182.12,182.18,86567.0,180.6618,180.6816,180.5329,180.5924,86567.0
2025-01-28 11:10:00,182.17,182.23,182.07,182.08,84639.0,180.5825,180.642,180.4834,180.4933,84639.0
2025-01-28 11:15:00,182.08,182.08,181.79,181.8,195257.0,180.4933,180.4933,180.2058,180.2157,195257.0
2025-01-28 11:20:00,181.8,181.82,181.62,181.64,177058.0,180.2157,180.2356,180.0373,180.0571,177058.0
2025-01-28 11:25:00,181.65,181.67,181.3,181.37,135751.0,180.067,180.0869,179.7201,179.7895,135751.0
2025-01-28 11:30:00,181.36,181.42,181.25,181.31,79672.0,179.7796,179.839,179.6705,179.73,79672.0
2025-01-28 11:35:00,181.28,181.29,181.13,181.27,103259.0,179.7003,179.7102,179.5516,179.6903,103259.0
2025-01-28 11:40:00,181.25,181.3,181.1,181.29,47758.0,179.6705,179.7201,179.5218,179.7102,47758.0
2025-01-28 11:45:00,181.3,181.44,181.24,181.44,113157.0,179.7201,179.8589,179.6606,179.8589,113157.0
2025-01-28 11:50:00,181.44,181.44,181.02,181.18,361371.0,179.8589,179.8589,179.4425,179.6011,361371.0
2025-01-28 11:55:00,181.17,181.32,181.13,181.25,61443.0,179.5912,179.7399,179.5516,179.6705,61443.0
2025-01-28 12:00:00,181.25,181.32,181.15,181.24,219769.0,179.6705,179.7399,179.5714,179.6606,219769.0
2025-01-28 12:05:00,181.24,181.37,181.22,181.37,104949.0,179.6606,179.7895,179.6408,179.7895,104949.0
2025-01-28 12:10:00,181.38,181.44,181.33,181.36,47816.0,179.7994,179.8589,179.7498,179.7796,47816.0
2025-01-28 12:15:00,181.36,181.41,181.32,181.35,63450.0,179.7796,179.8291,179.7399,179.7696,63450.0
2025-01-28 12:20:00,181.34,181.37,181.25,181.33,211793.0,179.7597,179.7895,179.6705,179.7498,211793.0
2025-01-28 12:25:00,181.32,181.39,181.28,181.3,92509.0,179.7399,179.8093,179.7003,179.7201,92509.0
2025-01-28 12:30:00,181.31,181.41,181.3,181.33,107030.0,179.73,179.8291,179.7201,179.7498,107030.0
2025-01-28 12:35:00,181.31,181.36,181.22,181.23,86182.0,179.73,179.7796,179.6408,179.6507,86182.0
2025-01-28 12:40:00,181.23,181.29,181.17,181.28,78914.0,179.6507,179.7102,179.5912,179.7003,78914.0
2025-01-28 12:45:00,181.28,181.29,181.21,181.28,47042.0,179.7003,179.7102,179.6309,179.7003,47042.0
2025-01-28 12:50:00,181.28,181.34,181.26,181.31,104501.0,179.7003,179.7597,179.6804,179.73,104501.0
2025-01-28 12:55:00,181.31,181.39,181.31,181.33,81432.0,179.73,179.8093,179.73,179.7498,81432.0
2025-01-28 13:00:00,181.33,181.4,181.29,181.38,48444.0,179.7498,179.8192,179.7102,179.7994,48444.0
2025-01-28 13:05:00,181.38,181.43,181.36,181.39,81342.0,179.7994,179.8489,179.7796,179.8093,81342.0
2025-01-28 13:10:00,181.39,181.46,181.38,181.45,41914.0,179.8093,179.8787,179.7994,179.8688,41914.0
2025-01-28 13:15:00,181.46,181.53,181.44,181.53,33043.0,179.8787,179.9481,179.8589,179.9481,33043.0
2025-01-28 13:20:00,181.52,181.55,181.45,181.5,72705.0,179.9382,179.9679,179.8688,179.9183,72705.0
2025-01-28 13:25:00,181.49,181.51,181.38,181.4,35063.0,179.9084,179.9283,179.7994,179.8192,35063.0
2025-01-28 13:30:00,181.41,181.55,181.4,181.55,58593.0,179.8291,179.9679,179.8192,179.9679,58593.0
2025-01-28 13:35:00,181.54,181.54,181.39,181.43,76867.0,179.958,179.958,179.8093,179.8489,76867.0
2025-01-28 13:40:00,181.42,181.42,181.25,181.31,96010.0,179.839,179.839,179.6705,179.73,96010.0
2025-01-28 13:45:00,181.31,181.31,181.25,181.28,37169.0,179.73,179.73,179.6705,179.7003,37169.0
2025-01-28 13:50:00,181.29,181.35,181.27,181.3,28787.0,179.7102,179.7696,179.6903,179.7201,28787.0
2025-01-28 13:55:00,181.27,181.31,181.23,181.23,35743.0,179.6903,179.73,179.6507,179.6507,35743.0
2025-01-28 14:00:00,181.23,181.26,181.19,181.2,60396.0,179.6507,179.6804,179.611,179.621,60396.0
2025-01-28 14:05:00,181.2,181.23,181.12,181.15,48111.0,179.621,179.6507,179.5417,179.5714,48111.0
2025-01-28 14:10:00,181.15,181.15,181.05,181.09,31545.0,179.5714,179.5714,179.4723,179.5119,31545.0
2025-01-28 14:15:00,181.08,181.1,181.02,181.09,25595.0,179.502,179.5218,179.4425,179.5119,25595.0
2025-01-28 14:20:00,181.09,181.2,181.09,181.18,23668.0,179.5119,179.621,179.5119,179.6011,23668.0
2025-01-28 14:25:00,181.17,181.25,181.14,181.22,46025.0,179.5912,179.6705,179.5615,179.6408,46025.0
2025-01-28 14:30:00,181.22,181.31,181.21,181.3,138143.0,179.6408,179.73,179.6309,179.7201,138143.0
2025-01-28 14:35:00,181.3,181.36,181.28,181.28,158981.0,179.7201,179.7796,179.7003,179.7003,158981.0
2025-01-28 14:40:00,181.28,181.39,181.28,181.37,57784.0,179.7003,179.8093,179.7003,179.7895,57784.0
2025-01-28 14:45:00,181.38,181.46,181.38,181.44,113586.0,179.7994,179.8787,179.7994,179.8589,113586.0
2025-01-28 14:50:00,181.44,181.52,181.4,181.49,50964.0,179.8589,179.9382,179.8192,179.9084,50964.0
2025-01-28 14:55:00,181.5,181.57,181.49,181.56,58245.0,179.9183,179.9877,179.9084,179.9778,58245.0
2025-01-28 15:00:00,181.56,181.61,181.51,181.56,70770.0,179.9778,180.0274,179.9283,179.9778,70770.0
2025-01-28 15:05:00,181.55,181.66,181.54,181.64,85626.0,179.9679,180.0769,179.958,180.0571,85626.0
2025-01-28 15:10:00,181.63,181.66,181.59,181.59,70701.0,180.0472,180.0769,180.0076,180.0076,70701.0
2025-01-28 15:15:00,181.6,181.65,181.56,181.64,43394.0,180.0175,180.067,179.9778,180.0571,43394.0
2025-01-28 15:20:00,181.64,181.72,181.61,181.68,48813.0,180.0571,180.1364,180.0274,180.0968,48813.0
2025-01-28 15:25:00,181.67,181.67,181.6,181.61,50786.0,180.0869,180.0869,180.0175,180.0274,50786.0
2025-01-28 15:30:00,181.61,181.63,181.55,181.56,68335.0,180.0274,180.0472,179.9679,179.9778,68335.0
2025-01-28 15:35:00,181.56,181.57,181.5,181.56,96106.0,179.9778,179.9877,179.9183,179.9778,96106.0
2025-01-28 15:40:00,181.56,181.6,181.54,181.6,75895.0,179.9778,180.0175,179.958,180.0175,75895.0
2025-01-28 15:45:00,181.61,181.64,181.49,181.52,104998.0,180.0274,180.0571,179.9084,179.9382,104998.0
2025-01-28 15:50:00,181.53,181.72,181.51,181.57,209491.0,179.9481,180.1364,179.9283,179.9877,209491.0
2025-01-28 15:55:00,181.56,181.57,181.36,181.4,477599.0,179.9778,179.9877,179.7796,179.8192,477599.0
2025-01-29 09:30:00,181.42,181.83,181.42,181.59,135641.0,179.839,180.2455,179.839,180.0076,135641.0
2025-01-29 09:35:00,181.62,181.74,181.41,181.74,72732.0,180.0373,180.1562,179.8291,180.1562,72732.0
2025-01-29 09:40:00,181.73,181.77,181.47,181.51,120548.0,180.1463,180.186,179.8886,179.9283,120548.0
2025-01-29 09:45:00,181.51,181.68,181.49,181.58,39498.0,179.9283,180.0968,179.9084,179.9976,39498.0
2025-01-29 09:50:00,181.59,181.68,181.57,181.6,48937.0,180.0076,180.0968,179.9877,180.0175,48937.0
2025-01-29 09:55:00,181.58,181.78,181.58,181.77,83336.0,179.9976,180.1959,179.9976,180.186,83336.0
2025-01-29 10:00:00,181.78,181.9,181.75,181.9,115072.0,180.1959,180.3149,180.1662,180.3149,115072.0
2025-01-29 10:05:00,181.88,182.08,181.88,181.95,153937.0,180.295,180.4933,180.295,180.3644,153937.0
2025-01-29 10:10:00,181.94,181.95,181.68,181.76,89193.0,180.3545,180.3644,180.0968,180.1761,89193.0
2025-01-29 10:15:00,181.76,181.81,181.61,181.65,47145.0,180.1761,180.2256,180.0274,180.067,47145.0
2025-01-29 10:20:00,181.64,181.82,181.6,181.8,28419.0,180.0571,180.2356,180.0175,180.2157,28419.0
2025-01-29 10:25:00,181.79,181.8,181.57,181.68,25336.0,180.2058,180.2157,179.9877,180.0968,25336.0
2025-01-29 10:30:00,181.68,181.69,181.56,181.69,43361.0,180.0968,180.1067,179.9778,180.1067,43361.0
2025-01-29 10:35:00,181.71,181.79,181.61,181.77,23207.0,180.1265,180.2058,180.0274,180.186,23207.0
2025-01-29 10:40:00,181.79,181.94,181.79,181.79,33303.0,180.2058,180.3545,180.2058,180.2058,33303.0
2025-01-29 10:45:00,181.81,181.84,181.59,181.6,31832.0,180.2256,180.2554,180.0076,180.0175,31832.0
2025-01-29 10:50:00,181.61,181.68,181.59,181.62,16967.0,180.0274,180.0968,180.0076,180.0373,16967.0
2025-01-29 10:55:00,181.63,181.65,181.57,181.58,25576.0,180.0472,180.067,179.9877,179.9976,25576.0
2025-01-29 11:00:00,181.59,181.67,181.54,181.62,26022.0,180.0076,180.0869,179.958,180.0373,26022.0
2025-01-29 11:05:00,181.62,181.64,181.51,181.62,17678.0,180.0373,180.0571,179.9283,180.0373,17678.0
2025-01-29 11:10:00,181.61,181.65,181.57,181.63,15822.0,180.0274,180.067,179.9877,180.0472,15822.0
2025-01-29 11:15:00,181.63,181.63,181.53,181.6,27321.0,180.0472,180.0472,179.9481,180.0175,27321.0
2025-01-29 11:20:00,181.61,181.69,181.57,181.62,130466.0,180.0274,180.1067,179.9877,180.0373,130466.0
2025-01-29 11:25:00,181.6,181.64,181.55,181.62,88974.0,180.0175,180.0571,179.9679,180.0373,88974.0
2025-01-29 11:30:00,181.62,181.72,181.61,181.71,108785.0,180.0373,180.1364,180.0274,180.1265,108785.0
2025-01-29 11:35:00,181.71,181.75,181.59,181.59,178538.0,180.1265,180.1662,180.0076,180.0076,178538.0
2025-01-29 11:40:00,181.59,181.63,181.51,181.61,20828.0,180.0076,180.0472,179.9283,180.0274,20828.0
2025-01-29 11:45:00,181.62,181.68,181.61,181.68,46498.0,180.0373,180.0968,180.0274,180.0968,46498.0
2025-01-29 11:50:00,181.68,181.76,181.65,181.76,19167.0,180.0968,180.1761,180.067,180.1761,19167.0
2025-01-29 11:55:00,181.76,181.76,181.56,181.57,18530.0,180.1761,180.1761,179.9778,179.9877,18530.0
2025-01-29 12:00:00,181.58,181.75,181.56,181.75,20575.0,179.9976,180.1662,179.9778,180.1662,20575.0
2025-01-29 12:05:00,181.76,181.81,181.7,181.73,15581.0,180.1761,180.2256,180.1166,180.1463,15581.0
2025-01-29 12:10:00,181.72,181.76,181.67,181.71,11799.0,180.1364,180.1761,180.0869,180.1265,11799.0
2025-01-29 12:15:00,181.72,181.81,181.71,181.79,14688.0,180.1364,180.2256,180.1265,180.2058,14688.0
2025-01-29 12:20:00,181.78,181.83,181.77,181.78,27071.0,180.1959,180.2455,180.186,180.1959,27071.0
2025-01-29 12:25:00,181.79,181.81,181.73,181.74,18137.0,180.2058,180.2256,180.1463,180.1562,18137.0
2025-01-29 12:30:00,181.75,181.82,181.75,181.78,23927.0,180.1662,180.2356,180.1662,180.1959,23927.0
2025-01-29 12:35:00,181.77,181.78,181.71,181.73,45027.0,180.186,180.1959,180.1265,180.1463,45027.0
2025-01-29 12:40:00,181.72,181.73,181.65,181.66,15423.0,180.1364,180.1463,180.067,180.0769,15423.0
2025-01-29 12:45:00,181.67,181.67,181.54,181.59,97289.0,180.0869,180.0869,179.958,180.0076,97289.0
2025-01-29 12:50:00,181.58,181.61,181.55,181.58,16273.0,179.9976,180.0274,179.9679,179.9976,16273.0
2025-01-29 12:55:00,181.59,181.62,181.53,181.59,32480.0,180.0076,180.0373,179.9481,180.0076,32480.0
2025-01-29 13:00:00,181.59,181.65,181.22,181.29,64168.0,180.0076,180.067,179.6408,179.7102,64168.0
2025-01-29 13:05:00,181.31,181.6,181.23,181.6,176491.0,179.73,180.0175,179.6507,180.0175,176491.0
2025-01-29 13:10:00,181.61,181.67,181.41,181.58,49457.0,180.0274,180.0869,179.8291,179.9976,49457.0
2025-01-29 13:15:00,181.58,181.6,181.52,181.59,43078.0,179.9976,180.0175,179.9382,180.0076,43078.0
2025-01-29 13:20:00,181.6,181.65,181.54,181.65,44838.0,180.0175,180.067,179.958,180.067,44838.0
2025-01-29 13:25:00,181.64,181.71,181.64,181.7,53785.0,180.0571,180.1265,180.0571,180.1166,53785.0
2025-01-29 13:30:00,181.71,181.73,181.66,181.68,13482.0,180.1265,180.1463,180.0769,180.0968,13482.0
2025-01-29 13:35:00,181.66,181.72,181.55,181.57,42292.0,180.0769,180.1364,179.9679,179.9877,42292.0
2025-01-29 13:40:00,181.58,181.61,181.53,181.56,19689.0,179.9976,180.0274,179.9481,179.9778,19689.0
2025-01-29 13:45:00,181.56,181.69,181.52,181.68,33531.0,179.9778,180.1067,179.9382,180.0968,33531.0
2025-01-29 13:50:00,181.68,181.68,181.58,181.61,13604.0,180.0968,180.0968,179.9976,180.0274,13604.0
2025-01-29 13:55:00,181.61,181.62,181.52,181.53,15205.0,180.0274,180.0373,179.9382,179.9481,15205.0
2025-01-29 14:00:00,181.51,181.52,180.85,180.87,248699.0,179.9283,179.9382,179.274,179.2938,248699.0
2025-01-29 14:05:00,180.88,180.99,180.81,180.9,50847.0,179.3037,179.4128,179.2344,179.3236,50847.0
2025-01-29 14:10:00,180.88,180.88,180.63,180.72,36997.0,179.3037,179.3037,179.0559,179.1451,36997.0
2025-01-29 14:15:00,180.73,180.78,180.5,180.62,40356.0,179.155,179.2046,178.9271,179.046,40356.0
2025-01-29 14:20:00,180.65,180.65,180.51,180.58,28639.0,179.0757,179.0757,178.937,179.0064,28639.0
2025-01-29 14:25:00,180.58,180.62,180.47,180.54,31287.0,179.0064,179.046,178.8973,178.9667,31287.0
2025-01-29 14:30:00,180.53,181.02,180.5,180.89,117668.0,178.9568,179.4425,178.9271,179.3137,117668.0
2025-01-29 14:35:00,180.88,181.13,180.64,181.09,96979.0,179.3037,179.5516,179.0658,179.5119,96979.0
2025-01-29 14:40:00,181.1,181.5,181.07,181.34,107707.0,179.5218,179.9183,179.4921,179.7597,107707.0
2025-01-29 14:45:00,181.33,181.47,181.12,181.19,58260.0,179.7498,179.8886,179.5417,179.611,58260.0
2025-01-29 14:50:00,181.2,181.44,181.07,181.33,54835.0,179.621,179.8589,179.4921,179.7498,54835.0
2025-01-29 14:55:00,181.32,181.35,181.0,181.15,248587.0,179.7399,179.7696,179.4227,179.5714,248587.0
2025-01-29 15:00:00,181.13,181.19,180.71,180.74,117214.0,179.5516,179.611,179.1352,179.165,117214.0
2025-01-29 15:05:00,180.72,180.96,180.62,180.89,37537.0,179.1451,179.383,179.046,179.3137,37537.0
2025-01-29 15:10:00,180.89,181.09,180.77,180.9,110992.0,179.3137,179.5119,179.1947,179.3236,110992.0
2025-01-29 15:15:00,180.9,180.94,180.59,180.86,151128.0,179.3236,179.3632,179.0163,179.2839,151128.0
2025-01-29 15:20:00,180.87,181.35,180.87,181.31,95686.0,179.2938,179.7696,179.2938,179.73,95686.0
2025-01-29 15:25:00,181.31,181.4,181.19,181.26,160924.0,179.73,179.8192,179.611,179.6804,160924.0
2025-01-29 15:30:00,181.26,181.36,181.15,181.22,52660.0,179.6804,179.7796,179.5714,179.6408,52660.0
2025-01-29 15:35:00,181.2,181.2,180.87,180.91,71292.0,179.621,179.621,179.2938,179.3335,71292.0
2025-01-29 15:40:00,180.91,181.06,180.85,180.94,57214.0,179.3335,179.4822,179.274,179.3632,57214.0
2025-01-29 15:45:00,180.95,180.99,180.78,180.92,78408.0,179.3731,179.4128,179.2046,179.3434,78408.0
2025-01-29 15:50:00,180.91,181.14,180.77,180.8,119477.0,179.3335,179.5615,179.1947,179.2244,119477.0
2025-01-29 15:55:00,180.8,180.95,180.75,180.84,406080.0,179.2244,179.3731,179.1749,179.2641,406080.0
2025-01-30 09:30:00,181.84,182.24,181.74,182.23,157515.0,180.2554,180.6519,180.1562,180.642,157515.0
2025-01-30 09:35:00,182.22,182.38,182.06,182.38,395416.0,180.6321,180.7907,180.4735,180.7907,395416.0
2025-01-30 09:40:00,182.38,182.44,182.21,182.25,160758.0,180.7907,180.8501,180.6222,180.6618,160758.0
2025-01-30 09:45:00,182.29,182.33,182.13,182.21,119808.0,180.7015,180.7411,180.5428,180.6222,119808.0
2025-01-30 09:50:00,182.22,182.48,182.18,182.45,249166.0,180.6321,180.8898,180.5924,180.8601,249166.0
2025-01-30 09:55:00,182.45,182.55,182.3,182.34,211345.0,180.8601,180.9592,180.7114,180.751,211345.0
2025-01-30 10:00:00,182.36,182.42,182.1,182.42,123439.0,180.7708,180.8303,180.5131,180.8303,123439.0
2025-01-30 10:05:00,182.4,182.45,182.25,182.33,39858.0,180.8105,180.8601,180.6618,180.7411,39858.0
2025-01-30 10:10:00,182.33,182.47,182.32,182.39,48286.0,180.7411,180.8799,180.7312,180.8006,48286.0
2025-01-30 10:15:00,182.37,182.42,182.28,182.39,36443.0,180.7808,180.8303,180.6915,180.8006,36443.0
2025-01-30 10:20:00,182.39,182.51,182.36,182.45,33667.0,180.8006,180.9195,180.7708,180.8601,33667.0
2025-01-30 10:25:00,182.43,182.46,182.04,182.08,66096.0,180.8402,180.87,180.4536,180.4933,66096.0
2025-01-30 10:30:00,182.12,182.34,182.07,182.32,23427.0,180.5329,180.751,180.4834,180.7312,23427.0
2025-01-30 10:35:00,182.33,182.49,182.32,182.48,80768.0,180.7411,180.8997,180.7312,180.8898,80768.0
2025-01-30 10:40:00,182.46,182.53,182.42,182.5,41482.0,180.87,180.9394,180.8303,180.9096,41482.0
2025-01-30 10:45:00,182.5,182.57,182.48,182.5,84681.0,180.9096,180.979,180.8898,180.9096,84681.0
2025-01-30 10:50:00,182.49,182.51,182.28,182.33,44536.0,180.8997,180.9195,180.6915,180.7411,44536.0
2025-01-30 10:55:00,182.32,182.32,182.07,182.16,49200.0,180.7312,180.7312,180.4834,180.5726,49200.0
2025-01-30 11:00:00,182.16,182.28,182.14,182.22,58376.0,180.5726,180.6915,180.5528,180.6321,58376.0
2025-01-30 11:05:00,182.2,182.38,182.2,182.25,35357.0,180.6122,180.7907,180.6122,180.6618,35357.0
2025-01-30 11:10:00,182.24,182.4,182.23,182.23,100300.0,180.6519,180.8105,180.642,180.642,100300.0
2025-01-30 11:15:00,182.24,182.31,182.19,182.27,30968.0,180.6519,180.7213,180.6023,180.6816,30968.0
2025-01-30 11:20:00,182.27,182.44,182.27,182.44,27550.0,180.6816,180.8501,180.6816,180.8501,27550.0
2025-01-30 11:25:00,182.46,182.6,182.44,182.59,101344.0,180.87,181.0088,180.8501,180.9988,101344.0
2025-01-30 11:30:00,182.58,182.6,182.47,182.49,77240.0,180.9889,181.0088,180.8799,180.8997,77240.0
2025-01-30 11:35:00,182.49,182.62,182.43,182.62,114688.0,180.8997,181.0286,180.8402,181.0286,114688.0
2025-01-30 11:40:00,182.63,182.65,182.53,182.62,41561.0,181.0385,181.0583,180.9394,181.0286,41561.0
2025-01-30 11:45:00,182.62,182.64,182.52,182.53,37738.0,181.0286,181.0484,180.9295,180.9394,37738.0
2025-01-30 11:50:00,182.54,182.61,182.46,182.56,54563.0,180.9493,181.0187,180.87,180.9691,54563.0
2025-01-30 11:55:00,182.56,182.59,182.52,182.53,58713.0,180.9691,180.9988,180.9295,180.9394,58713.0
2025-01-30 12:00:00,182.51,182.59,182.49,182.57,30432.0,180.9195,180.9988,180.8997,180.979,30432.0
2025-01-30 12:05:00,182.56,182.6,182.45,182.45,47867.0,180.9691,181.0088,180.8601,180.8601,47867.0
2025-01-30 12:10:00,182.44,182.47,182.29,182.3,20157.0,180.8501,180.8799,180.7015,180.7114,20157.0
2025-01-30 12:15:00,182.3,182.35,182.19,182.27,32461.0,180.7114,180.7609,180.6023,180.6816,32461.0
2025-01-30 12:20:00,182.27,182.35,182.24,182.24,68464.0,180.6816,180.7609,180.6519,180.6519,68464.0
2025-01-30 12:25:00,182.26,182.31,182.13,182.18,23196.0,180.6717,180.7213,180.5428,180.5924,23196.0
2025-01-30 12:30:00,182.19,182.25,182.17,182.23,14761.0,180.6023,180.6618,180.5825,180.642,14761.0
2025-01-30 12:35:00,182.23,182.32,182.23,182.31,12851.0,180.642,180.7312,180.642,180.7213,12851.0
2025-01-30 12:40:00,182.31,182.4,182.26,182.28,44851.0,180.7213,180.8105,180.6717,180.6915,44851.0
2025-01-30 12:45:00,182.28,182.38,182.26,182.35,209385.0,180.6915,180.7907,180.6717,180.7609,209385.0
2025-01-30 12:50:00,182.35,182.48,182.34,182.48,239771.0,180.7609,180.8898,180.751,180.8898,239771.0
2025-01-30 12:55:00,182.47,182.49,182.42,182.45,59341.0,180.8799,180.8997,180.8303,180.8601,59341.0
2025-01-30 13:00:00,182.43,182.62,182.43,182.62,79651.0,180.8402,181.0286,180.8402,181.0286,79651.0
2025-01-30 13:05:00,182.61,182.65,182.57,182.62,18322.0,181.0187,181.0583,180.979,181.0286,18322.0
2025-01-30 13:10:00,182.62,182.7,182.57,182.7,33322.0,181.0286,181.1079,180.979,181.1079,33322.0
2025-01-30 13:15:00,182.7,182.76,182.68,182.74,20873.0,181.1079,181.1674,181.0881,181.1475,20873.0
2025-01-30 13:20:00,182.74,182.88,182.72,182.84,175487.0,181.1475,181.2863,181.1277,181.2467,175487.0
2025-01-30 13:25:00,182.84,182.87,182.78,182.85,20707.0,181.2467,181.2764,181.1872,181.2566,20707.0
2025-01-30 13:30:00,182.85,182.97,182.84,182.97,36949.0,181.2566,181.3755,181.2467,181.3755,36949.0
2025-01-30 13:35:00,182.98,183.14,182.97,183.12,40622.0,181.3854,181.544,181.3755,181.5242,40622.0
2025-01-30 13:40:00,183.1,183.12,183.03,183.05,37770.0,181.5044,181.5242,181.435,181.4548,37770.0
2025-01-30 13:45:00,183.05,183.15,183.05,183.09,28364.0,181.4548,181.554,181.4548,181.4945,28364.0
2025-01-30 13:50:00,183.09,183.14,183.07,183.09,21606.0,181.4945,181.544,181.4747,181.4945,21606.0
2025-01-30 13:55:00,183.09,183.09,183.0,183.01,18378.0,181.4945,181.4945,181.4053,181.4152,18378.0
2025-01-30 14:00:00,183.02,183.04,182.94,182.95,54300.0,181.4251,181.4449,181.3458,181.3557,54300.0
2025-01-30 14:05:00,182.96,183.0,182.92,182.95,64597.0,181.3656,181.4053,181.326,181.3557,64597.0
2025-01-30 14:10:00,182.96,182.96,182.9,182.94,82749.0,181.3656,181.3656,181.3061,181.3458,82749.0
2025-01-30 14:15:00,182.92,182.97,182.9,182.93,19370.0,181.326,181.3755,181.3061,181.3359,19370.0
2025-01-30 14:20:00,182.94,182.96,182.89,182.92,74773.0,181.3458,181.3656,181.2962,181.326,74773.0
2025-01-30 14:25:00,182.91,182.95,182.85,182.89,28010.0,181.3161,181.3557,181.2566,181.2962,28010.0
2025-01-30 14:30:00,182.84,182.88,182.8,182.81,22444.0,181.2467,181.2863,181.207,181.2169,22444.0
2025-01-30 14:35:00,182.82,182.86,182.79,182.83,16001.0,181.2268,181.2665,181.1971,181.2367,16001.0
2025-01-30 14:40:00,182.82,182.84,182.79,182.83,27217.0,181.2268,181.2467,181.1971,181.2367,27217.0
2025-01-30 14:45:00,182.84,182.85,182.8,182.83,20455.0,181.2467,181.2566,181.207,181.2367,20455.0
2025-01-30 14:50:00,182.83,182.88,182.8,182.86,33388.0,181.2367,181.2863,181.207,181.2665,33388.0
2025-01-30 14:55:00,182.86,182.92,182.85,182.9,26841.0,181.2665,181.326,181.2566,181.3061,26841.0
2025-01-30 15:00:00,182.91,183.03,182.87,183.02,60591.0,181.3161,181.435,181.2764,181.4251,60591.0
2025-01-30 15:05:00,183.02,183.03,182.98,183.02,66500.0,181.4251,181.435,181.3854,181.4251,66500.0
2025-01-30 15:10:00,183.01,183.06,183.0,183.02,21504.0,181.4152,181.4647,181.4053,181.4251,21504.0
2025-01-30 15:15:00,183.03,183.08,183.01,183.07,46144.0,181.435,181.4846,181.4152,181.4747,46144.0
2025-01-30 15:20:00,183.06,183.16,183.04,183.13,34923.0,181.4647,181.5639,181.4449,181.5341,34923.0
2025-01-30 15:25:00,183.13,183.16,183.06,183.06,44002.0,181.5341,181.5639,181.4647,181.4647,44002.0
2025-01-30 15:30:00,183.05,183.07,182.95,183.01,190775.0,181.4548,181.4747,181.3557,181.4152,190775.0
2025-01-30 15:35:00,183.01,183.01,182.18,182.19,215910.0,181.4152,181.4152,180.5924,180.6023,215910.0
2025-01-30 15:40:00,182.19,182.19,181.51,181.58,199471.0,180.6023,180.6023,179.9283,179.9976,199471.0
2025-01-30 15:45:00,181.54,182.22,181.49,182.18,122257.0,179.958,180.6321,179.9084,180.5924,122257.0
2025-01-30 15:50:00,182.19,182.6,182.15,182.52,190088.0,180.6023,181.0088,180.5627,180.9295,190088.0
2025-01-30 15:55:00,182.52,182.78,182.52,182.69,526137.0,180.9295,181.1872,180.9295,181.098,526137.0
2025-01-31 09:30:00,182.4,182.62,182.09,182.41,227901.0,180.8105,181.0286,180.5032,180.8204,227901.0
2025-01-31 09:35:00,182.4,182.58,182.35,182.47,720818.0,180.8105,180.9889,180.7609,180.8799,720818.0
2025-01-31 09:40:00,182.46,182.65,182.43,182.46,66001.0,180.87,181.0583,180.8402,180.87,66001.0
2025-01-31 09:45:00,182.45,182.5,182.27,182.27,76734.0,180.8601,180.9096,180.6816,180.6816,76734.0
2025-01-31 09:50:00,182.27,182.39,182.21,182.27,76290.0,180.6816,180.8006,180.6222,180.6816,76290.0
2025-01-31 09:55:00,182.26,182.41,182.25,182.36,46584.0,180.6717,180.8204,180.6618,180.7708,46584.0
2025-01-31 10:00:00,182.34,182.39,182.17,182.33,39749.0,180.751,180.8006,180.5825,180.7411,39749.0
2025-01-31 10:05:00,182.31,182.45,182.2,182.42,46880.0,180.7213,180.8601,180.6122,180.8303,46880.0
2025-01-31 10:10:00,182.45,182.57,182.43,182.56,42251.0,180.8601,180.979,180.8402,180.9691,42251.0
2025-01-31 10:15:00,182.56,182.65,182.53,182.56,43328.0,180.9691,181.0583,180.9394,180.9691,43328.0
2025-01-31 10:20:00,182.56,182.72,182.49,182.7,51389.0,180.9691,181.1277,180.8997,181.1079,51389.0
2025-01-31 10:25:00,182.71,182.81,182.7,182.78,84198.0,181.1178,181.2169,181.1079,181.1872,84198.0
2025-01-31 10:30:00,182.79,182.86,182.77,182.86,132495.0,181.1971,181.2665,181.1773,181.2665,132495.0
2025-01-31 10:35:00,182.86,182.86,182.75,182.8,33313.0,181.2665,181.2665,181.1574,181.207,33313.0
2025-01-31 10:40:00,182.79,182.87,182.68,182.68,115919.0,181.1971,181.2764,181.0881,181.0881,115919.0
2025-01-31 10:45:00,182.71,182.85,182.66,182.84,33845.0,181.1178,181.2566,181.0682,181.2467,33845.0
2025-01-31 10:50:00,182.84,182.91,182.78,182.8,22743.0,181.2467,181.3161,181.1872,181.207,22743.0
2025-01-31 10:55:00,182.78,182.85,182.74,182.82,318203.0,181.1872,181.2566,181.1475,181.2268,318203.0
2025-01-31 11:00:00,182.84,182.87,182.8,182.86,217791.0,181.2467,181.2764,181.207,181.2665,217791.0
2025-01-31 11:05:00,182.86,182.99,182.81,182.99,107072.0,181.2665,181.3954,181.2169,181.3954,107072.0
2025-01-31 11:10:00,182.98,183.08,182.96,182.96,76019.0,181.3854,181.4846,181.3656,181.3656,76019.0
2025-01-31 11:15:00,182.97,183.01,182.95,183.0,44966.0,181.3755,181.4152,181.3557,181.4053,44966.0
2025-01-31 11:20:00,183.0,183.03,182.93,183.0,523167.0,181.4053,181.435,181.3359,181.4053,523167.0
2025-01-31 11:25:00,183.0,183.0,182.88,182.9,127206.0,181.4053,181.4053,181.2863,181.3061,127206.0
2025-01-31 11:30:00,182.9,183.0,182.88,182.93,124426.0,181.3061,181.4053,181.2863,181.3359,124426.0
2025-01-31 11:35:00,182.93,182.98,182.87,182.98,118042.0,181.3359,181.3854,181.2764,181.3854,118042.0
2025-01-31 11:40:00,182.98,183.04,182.93,182.96,99993.0,181.3854,181.4449,181.3359,181.3656,99993.0
2025-01-31 11:45:00,182.95,182.95,182.83,182.9,140811.0,181.3557,181.3557,181.2367,181.3061,140811.0
2025-01-31 11:50:00,182.91,182.93,182.78,182.87,122237.0,181.3161,181.3359,181.1872,181.2764,122237.0
2025-01-31 11:55:00,182.88,182.91,182.84,182.85,59451.0,181.2863,181.3161,181.2467,181.2566,59451.0
2025-01-31 12:00:00,182.84,182.88,182.83,182.84,28236.0,181.2467,181.2863,181.2367,181.2467,28236.0
2025-01-31 12:05:00,182.84,182.85,182.65,182.84,70488.0,181.2467,181.2566,181.0583,181.2467,70488.0
2025-01-31 12:10:00,182.87,182.88,182.72,182.8,97929.0,181.2764,181.2863,181.1277,181.207,97929.0
2025-01-31 12:15:00,182.8,182.94,182.74,182.93,97700.0,181.207,181.3458,181.1475,181.3359,97700.0
2025-01-31 12:20:00,182.91,183.12,182.9,183.09,40801.0,181.3161,181.5242,181.3061,181.4945,40801.0
2025-01-31 12:25:00,183.09,183.12,183.06,183.09,32719.0,181.4945,181.5242,181.4647,181.4945,32719.0
2025-01-31 12:30:00,183.11,183.21,183.1,183.18,219595.0,181.5143,181.6134,181.5044,181.5837,219595.0
2025-01-31 12:35:00,183.17,183.23,183.16,183.21,51196.0,181.5738,181.6333,181.5639,181.6134,51196.0
2025-01-31 12:40:00,183.19,183.23,183.15,183.17,124713.0,181.5936,181.6333,181.554,181.5738,124713.0
2025-01-31 12:45:00,183.19,183.21,183.11,183.13,50911.0,181.5936,181.6134,181.5143,181.5341,50911.0
2025-01-31 12:50:00,183.12,183.18,183.1,183.13,31211.0,181.5242,181.5837,181.5044,181.5341,31211.0
2025-01-31 12:55:00,183.12,183.12,182.99,183.01,25372.0,181.5242,181.5242,181.3954,181.4152,25372.0
2025-01-31 13:00:00,183.02,183.12,183.0,183.08,47911.0,181.4251,181.5242,181.4053,181.4846,47911.0
2025-01-31 13:05:00,183.08,183.18,183.07,183.15,43741.0,181.4846,181.5837,181.4747,181.554,43741.0
2025-01-31 13:10:00,183.17,183.23,183.12,183.14,89765.0,181.5738,181.6333,181.5242,181.544,89765.0
2025-01-31 13:15:00,183.14,183.18,182.78,182.8,82909.0,181.544,181.5837,181.1872,181.207,82909.0
2025-01-31 13:20:00,182.74,182.87,182.52,182.54,171482.0,181.1475,181.2764,180.9295,180.9493,171482.0
2025-01-31 13:25:00,182.53,182.54,182.3,182.34,183913.0,180.9394,180.9493,180.7114,180.751,183913.0
2025-01-31 13:30:00,182.33,182.33,181.84,181.84,153141.0,180.7411,180.7411,180.2554,180.2554,153141.0
2025-01-31 13:35:00,181.84,181.96,181.66,181.83,163443.0,180.2554,180.3743,180.0769,180.2455,163443.0
2025-01-31 13:40:00,181.87,182.11,181.86,182.03,223245.0,180.2851,180.523,180.2752,180.4437,223245.0
2025-01-31 13:45:00,182.02,182.2,181.95,182.13,48839.0,180.4338,180.6122,180.3644,180.5428,48839.0
2025-01-31 13:50:00,182.13,182.16,181.87,181.98,57011.0,180.5428,180.5726,180.2851,180.3942,57011.0
2025-01-31 13:55:00,181.95,182.01,181.78,181.84,38585.0,180.3644,180.4239,180.1959,180.2554,38585.0
2025-01-31 14:00:00,181.83,181.95,181.64,181.73,45519.0,180.2455,180.3644,180.0571,180.1463,45519.0
2025-01-31 14:05:00,181.74,181.74,181.29,181.42,120131.0,180.1562,180.1562,179.7102,179.839,120131.0
2025-01-31 14:10:00,181.41,181.75,181.39,181.66,84874.0,179.8291,180.1662,179.8093,180.0769,84874.0
2025-01-31 14:15:00,181.62,181.76,181.46,181.51,39749.0,180.0373,180.1761,179.8787,179.9283,39749.0
2025-01-31 14:20:00,181.53,181.66,181.41,181.66,38160.0,179.9481,180.0769,179.8291,180.0769,38160.0
2025-01-31 14:25:00,181.66,181.78,181.59,181.78,36758.0,180.0769,180.1959,180.0076,180.1959,36758.0
2025-01-31 14:30:00,181.82,181.97,181.8,181.97,50768.0,180.2356,180.3842,180.2157,180.3842,50768.0
2025-01-31 14:35:00,181.92,181.94,181.63,181.7,41923.0,180.3347,180.3545,180.0472,180.1166,41923.0
2025-01-31 14:40:00,181.7,181.78,181.39,181.41,140643.0,180.1166,180.1959,179.8093,179.8291,140643.0
2025-01-31 14:45:00,181.42,181.51,181.27,181.49,45859.0,179.839,179.9283,179.6903,179.9084,45859.0
2025-01-31 14:50:00,181.49,181.69,181.43,181.68,59624.0,179.9084,180.1067,179.8489,180.0968,59624.0
2025-01-31 14:55:00,181.68,181.79,181.63,181.67,67438.0,180.0968,180.2058,180.0472,180.0869,67438.0
2025-01-31 15:00:00,181.65,181.65,181.14,181.15,104969.0,180.067,180.067,179.5615,179.5714,104969.0
2025-01-31 15:05:00,181.18,181.28,181.05,181.06,56767.0,179.6011,179.7003,179.4723,179.4822,56767.0
2025-01-31 15:10:00,181.06,181.29,181.04,181.2,38028.0,179.4822,179.7102,179.4623,179.621,38028.0
2025-01-31 15:15:00,181.22,181.38,181.21,181.32,44656.0,179.6408,179.7994,179.6309,179.7399,44656.0
2025-01-31 15:20:00,181.34,181.39,181.17,181.38,54361.0,179.7597,179.8093,179.5912,179.7994,54361.0
2025-01-31 15:25:00,181.37,181.4,181.13,181.21,63844.0,179.7895,179.8192,179.5516,179.6309,63844.0
2025-01-31 15:30:00,181.23,181.38,181.12,181.28,113789.0,179.6507,179.7994,179.5417,179.7003,113789.0
2025-01-31 15:35:00,181.27,181.35,181.14,181.17,42494.0,179.6903,179.7696,179.5615,179.5912,42494.0
2025-01-31 15:40:00,181.19,181.3,181.1,181.16,38012.0,179.611,179.7201,179.5218,179.5813,38012.0
2025-01-31 15:45:00,181.15,181.49,181.15,181.49,60881.0,179.5714,179.9084,179.5714,179.9084,60881.0
2025-01-31 15:50:00,181.5,181.62,181.15,181.21,181740.0,179.9183,180.0373,179.5714,179.6309,181740.0
2025-01-31 15:55:00,181.22,181.34,181.19,181.22,161228.0,179.6408,179.7597,179.611,179.6408,161228.0
2025-02-03 09:30:00,178.86,179.0,178.53,178.74,878157.0,177.3013,177.4401,176.9742,177.1824,878157.0
2025-02-03 09:35:00,178.74,178.83,178.28,178.59,588654.0,177.1824,177.2716,176.7264,177.0337,588654.0
2025-02-03 09:40:00,178.58,178.6,178.28,178.31,578787.0,177.0238,177.0436,176.7264,176.7561,578787.0
2025-02-03 09:45:00,178.32,178.42,178.16,178.22,583443.0,176.7661,176.8652,176.6074,176.6669,583443.0
2025-02-03 09:50:00,178.2,178.22,177.78,177.83,369908.0,176.6471,176.6669,176.2308,176.2803,369908.0
2025-02-03 09:55:00,177.83,178.2,177.7,177.93,279379.0,176.2803,176.6471,176.1515,176.3795,279379.0
2025-02-03 10:00:00,177.92,178.26,177.7,178.19,169531.0,176.3695,176.7066,176.1515,176.6372,169531.0
2025-02-03 10:05:00,178.19,178.37,178.16,178.3,145737.0,176.6372,176.8156,176.6074,176.7462,145737.0
2025-02-03 10:10:00,178.31,178.38,178.08,178.23,80658.0,176.7561,176.8255,176.5281,176.6768,80658.0
2025-02-03 10:15:00,178.24,178.34,178.11,178.12,320607.0,176.6867,176.7859,176.5579,176.5678,320607.0
2025-02-03 10:20:00,178.12,179.53,178.01,179.44,369807.0,176.5678,177.9655,176.4588,177.8763,369807.0
2025-02-03 10:25:00,179.48,180.12,179.32,180.08,318406.0,177.9159,178.5504,177.7573,178.5107,318406.0
2025-02-03 10:30:00,180.07,180.19,179.83,180.05,224361.0,178.5008,178.6198,178.2629,178.481,224361.0
2025-02-03 10:35:00,180.09,180.25,179.88,180.11,239704.0,178.5206,178.6792,178.3125,178.5405,239704.0
2025-02-03 10:40:00,180.06,180.66,179.91,180.41,211376.0,178.4909,179.0857,178.3422,178.8378,211376.0
2025-02-03 10:45:00,180.39,180.45,180.11,180.29,88981.0,178.818,178.8775,178.5405,178.7189,88981.0
2025-02-03 10:50:00,180.26,180.51,180.23,180.32,72396.0,178.6891,178.937,178.6594,178.7486,72396.0
2025-02-03 10:55:00,180.31,180.53,180.27,180.38,146466.0,178.7387,178.9568,178.6991,178.8081,146466.0
2025-02-03 11:00:00,180.37,180.6,180.08,180.24,183450.0,178.7982,179.0262,178.5107,178.6693,183450.0
2025-02-03 11:05:00,180.26,180.38,179.78,180.26,177039.0,178.6891,178.8081,178.2133,178.6891,177039.0
2025-02-03 11:10:00,180.28,180.64,180.27,180.55,158924.0,178.709,179.0658,178.6991,178.9766,158924.0
2025-02-03 11:15:00,180.56,180.74,180.4,180.69,78457.0,178.9865,179.165,178.8279,179.1154,78457.0
2025-02-03 11:20:00,180.7,180.86,180.65,180.75,262433.0,179.1253,179.2839,179.0757,179.1749,262433.0
2025-02-03 11:25:00,180.74,180.77,180.49,180.61,87873.0,179.165,179.1947,178.9171,179.0361,87873.0
2025-02-03 11:30:00,180.62,180.79,180.44,180.76,103470.0,179.046,179.2145,178.8676,179.1848,103470.0
2025-02-03 11:35:00,180.76,180.88,180.71,180.87,240587.0,179.1848,179.3037,179.1352,179.2938,240587.0
2025-02-03 11:40:00,180.88,180.9,180.56,180.83,176811.0,179.3037,179.3236,178.9865,179.2542,176811.0
2025-02-03 11:45:00,180.83,180.83,180.56,180.62,163923.0,179.2542,179.2542,178.9865,179.046,163923.0
2025-02-03 11:50:00,180.64,180.83,180.62,180.66,187990.0,179.0658,179.2542,179.046,179.0857,187990.0
2025-02-03 11:55:00,180.65,180.65,180.2,180.33,207538.0,179.0757,179.0757,178.6297,178.7585,207538.0
2025-02-03 12:00:00,180.34,180.42,180.14,180.22,164864.0,178.7684,178.8478,178.5702,178.6495,164864.0
2025-02-03 12:05:00,180.23,180.3,180.06,180.25,155613.0,178.6594,178.7288,178.4909,178.6792,155613.0
2025-02-03 12:10:00,180.24,180.31,180.01,180.13,107477.0,178.6693,178.7387,178.4413,178.5603,107477.0
2025-02-03 12:15:00,180.11,180.2,180.03,180.19,115883.0,178.5405,178.6297,178.4611,178.6198,115883.0
2025-02-03 12:20:00,180.2,180.56,180.19,180.56,119031.0,178.6297,178.9865,178.6198,178.9865,119031.0
2025-02-03 12:25:00,180.56,180.6,180.3,180.31,127122.0,178.9865,179.0262,178.7288,178.7387,127122.0
2025-02-03 12:30:00,180.31,180.36,180.08,180.12,156248.0,178.7387,178.7883,178.5107,178.5504,156248.0
2025-02-03 12:35:00,180.1,180.17,180.02,180.13,231524.0,178.5305,178.5999,178.4512,178.5603,231524.0
2025-02-03 12:40:00,180.12,180.13,179.99,180.0,226286.0,178.5504,178.5603,178.4215,178.4314,226286.0
2025-02-03 12:45:00,180.02,180.1,179.91,179.95,227122.0,178.4512,178.5305,178.3422,178.3818,227122.0
2025-02-03 12:50:00,179.94,180.3,179.93,180.27,219294.0,178.3719,178.7288,178.362,178.6991,219294.0
2025-02-03 12:55:00,180.26,180.28,179.79,180.1,499251.0,178.6891,178.709,178.2232,178.5305,499251.0
2025-02-03 13:00:00,180.08,180.18,179.72,180.16,228938.0,178.5107,178.6098,178.1539,178.59,228938.0
2025-02-03 13:05:00,180.16,180.26,179.94,180.0,156177.0,178.59,178.6891,178.3719,178.4314,156177.0
2025-02-03 13:10:00,180.0,180.3,179.9,180.17,562013.0,178.4314,178.7288,178.3323,178.5999,562013.0
2025-02-03 13:15:00,180.19,180.27,180.01,180.07,127638.0,178.6198,178.6991,178.4413,178.5008,127638.0
2025-02-03 13:20:00,180.06,180.18,180.03,180.15,129785.0,178.4909,178.6098,178.4611,178.5801,129785.0
2025-02-03 13:25:00,180.15,180.3,180.13,180.18,175202.0,178.5801,178.7288,178.5603,178.6098,175202.0
2025-02-03 13:30:00,180.19,180.38,180.15,180.35,132634.0,178.6198,178.8081,178.5801,178.7784,132634.0
2025-02-03 13:35:00,180.34,180.4,180.22,180.34,146453.0,178.7684,178.8279,178.6495,178.7684,146453.0
2025-02-03 13:40:00,180.33,180.35,180.12,180.23,181498.0,178.7585,178.7784,178.5504,178.6594,181498.0
2025-02-03 13:45:00,180.23,180.39,180.22,180.31,185056.0,178.6594,178.818,178.6495,178.7387,185056.0
2025-02-03 13:50:00,180.32,180.45,180.31,180.43,122441.0,178.7486,178.8775,178.7387,178.8577,122441.0
2025-02-03 13:55:00,180.43,180.45,180.35,180.36,148110.0,178.8577,178.8775,178.7784,178.7883,148110.0
2025-02-03 14:00:00,180.35,180.46,180.34,180.44,131277.0,178.7784,178.8874,178.7684,178.8676,131277.0
2025-02-03 14:05:00,180.41,180.48,180.37,180.45,153861.0,178.8378,178.9072,178.7982,178.8775,153861.0
2025-02-03 14:10:00,180.45,180.56,180.44,180.55,160395.0,178.8775,178.9865,178.8676,178.9766,160395.0
2025-02-03 14:15:00,180.55,180.64,180.54,180.63,207817.0,178.9766,179.0658,178.9667,179.0559,207817.0
2025-02-03 14:20:00,180.64,180.73,180.61,180.71,196353.0,179.0658,179.155,179.0361,179.1352,196353.0
2025-02-03 14:25:00,180.7,180.71,180.58,180.59,214147.0,179.1253,179.1352,179.0064,179.0163,214147.0
2025-02-03 14:30:00,180.59,180.71,180.58,180.67,173348.0,179.0163,179.1352,179.0064,179.0956,173348.0
2025-02-03 14:35:00,180.66,180.66,180.55,180.59,247930.0,179.0857,179.0857,178.9766,179.0163,247930.0
2025-02-03 14:40:00,180.59,180.74,180.54,180.74,176557.0,179.0163,179.165,178.9667,179.165,176557.0
2025-02-03 14:45:00,180.74,180.82,180.73,180.81,157022.0,179.165,179.2443,179.155,179.2344,157022.0
2025-02-03 14:50:00,180.81,180.84,180.75,180.76,149605.0,179.2344,179.2641,179.1749,179.1848,149605.0
2025-02-03 14:55:00,180.76,180.78,180.6,180.71,186694.0,179.1848,179.2046,179.0262,179.1352,186694.0
2025-02-03 15:00:00,180.71,180.76,180.63,180.72,179623.0,179.1352,179.1848,179.0559,179.1451,179623.0
2025-02-03 15:05:00,180.72,180.73,180.6,180.61,230729.0,179.1451,179.155,179.0262,179.0361,230729.0
2025-02-03 15:10:00,180.6,180.61,180.48,180.53,188774.0,179.0262,179.0361,178.9072,178.9568,188774.0
2025-02-03 15:15:00,180.53,180.61,180.51,180.61,37351.0,178.9568,179.0361,178.937,179.0361,37351.0
2025-02-03 15:20:00,180.6,180.63,180.51,180.58,50007.0,179.0262,179.0559,178.937,179.0064,50007.0
2025-02-03 15:25:00,180.57,180.57,180.27,180.29,40920.0,178.9964,178.9964,178.6991,178.7189,40920.0
2025-02-03 15:30:00,180.3,180.35,180.16,180.34,61013.0,178.7288,178.7784,178.59,178.7684,61013.0
2025-02-03 15:35:00,180.32,180.45,180.23,180.31,56623.0,178.7486,178.8775,178.6594,178.7387,56623.0
2025-02-03 15:40:00,180.31,180.41,180.24,180.3,108969.0,178.7387,178.8378,178.6693,178.7288,108969.0
2025-02-03 15:45:00,180.3,180.38,180.23,180.37,119691.0,178.7288,178.8081,178.6594,178.7982,119691.0
2025-02-03 15:50:00,180.38,180.62,180.34,180.34,195404.0,178.8081,179.046,178.7684,178.7684,195404.0
2025-02-03 15:55:00,180.34,180.35,180.16,180.21,345413.0,178.7684,178.7784,178.59,178.6396,345413.0
2025-02-04 09:30:00,179.86,180.26,179.74,180.12,166377.0,178.2926,178.6891,178.1737,178.5504,166377.0
2025-02-04 09:35:00,180.09,180.18,179.9,179.97,129563.0,178.5206,178.6098,178.3323,178.4017,129563.0
2025-02-04 09:40:00,179.98,180.04,179.86,179.96,57096.0,178.4116,178.4711,178.2926,178.3918,57096.0
2025-02-04 09:45:00,179.95,180.1,179.91,179.96,192814.0,178.3818,178.5305,178.3422,178.3918,192814.0
2025-02-04 09:50:00,179.95,180.17,179.9,180.17,94260.0,178.3818,178.5999,178.3323,178.5999,94260.0
2025-02-04 09:55:00,180.17,180.18,179.92,180.1,104351.0,178.5999,178.6098,178.3521,178.5305,104351.0
2025-02-04 10:00:00,180.1,180.32,180.09,180.2,315699.0,178.5305,178.7486,178.5206,178.6297,315699.0
2025-02-04 10:05:00,180.2,180.36,180.13,180.34,107476.0,178.6297,178.7883,178.5603,178.7684,107476.0
2025-02-04 10:10:00,180.34,180.58,180.34,180.54,131325.0,178.7684,179.0064,178.7684,178.9667,131325.0
2025-02-04 10:15:00,180.55,180.73,180.55,180.69,100108.0,178.9766,179.155,178.9766,179.1154,100108.0
2025-02-04 10:20:00,180.69,180.79,180.54,180.55,45968.0,179.1154,179.2145,178.9667,178.9766,45968.0
2025-02-04 10:25:00,180.56,180.59,180.29,180.3,40121.0,178.9865,179.0163,178.7189,178.7288,40121.0
2025-02-04 10:30:00,180.3,180.37,180.25,180.28,79232.0,178.7288,178.7982,178.6792,178.709,79232.0
2025-02-04 10:35:00,180.27,180.37,180.22,180.3,174605.0,178.6991,178.7982,178.6495,178.7288,174605.0
2025-02-04 10:40:00,180.3,180.34,180.24,180.33,114959.0,178.7288,178.7684,178.6693,178.7585,114959.0
2025-02-04 10:45:00,180.34,180.34,180.21,180.31,139080.0,178.7684,178.7684,178.6396,178.7387,139080.0
2025-02-04 10:50:00,180.31,180.36,180.21,180.34,73598.0,178.7387,178.7883,178.6396,178.7684,73598.0
2025-02-04 10:55:00,180.35,180.41,180.13,180.14,103181.0,178.7784,178.8378,178.5603,178.5702,103181.0
2025-02-04 11:00:00,180.15,180.47,180.15,180.46,53666.0,178.5801,178.8973,178.5801,178.8874,53666.0
2025-02-04 11:05:00,180.47,180.58,180.46,180.56,32868.0,178.8973,179.0064,178.8874,178.9865,32868.0
2025-02-04 11:10:00,180.57,180.62,180.49,180.6,61006.0,178.9964,179.046,178.9171,179.0262,61006.0
2025-02-04 11:15:00,180.61,180.73,180.6,180.68,30298.0,179.0361,179.155,179.0262,179.1055,30298.0
2025-02-04 11:20:00,180.68,180.76,180.62,180.68,41660.0,179.1055,179.1848,179.046,179.1055,41660.0
2025-02-04 11:25:00,180.69,180.77,180.65,180.76,57372.0,179.1154,179.1947,179.0757,179.1848,57372.0
2025-02-04 11:30:00,180.75,180.81,180.7,180.76,66239.0,179.1749,179.2344,179.1253,179.1848,66239.0
2025-02-04 11:35:00,180.75,180.79,180.71,180.75,92746.0,179.1749,179.2145,179.1352,179.1749,92746.0
2025-02-04 11:40:00,180.75,180.77,180.6,180.65,67926.0,179.1749,179.1947,179.0262,179.0757,67926.0
2025-02-04 11:45:00,180.66,180.67,180.5,180.52,85990.0,179.0857,179.0956,178.9271,178.9469,85990.0
2025-02-04 11:50:00,180.52,180.62,180.41,180.62,41302.0,178.9469,179.046,178.8378,179.046,41302.0
2025-02-04 11:55:00,180.62,180.64,180.53,180.63,40065.0,179.046,179.0658,178.9568,179.0559,40065.0
2025-02-04 12:00:00,180.64,180.8,180.63,180.79,43908.0,179.0658,179.2244,179.0559,179.2145,43908.0
2025-02-04 12:05:00,180.78,180.86,180.76,180.76,67698.0,179.2046,179.2839,179.1848,179.1848,67698.0
2025-02-04 12:10:00,180.77,180.77,180.7,180.72,17633.0,179.1947,179.1947,179.1253,179.1451,17633.0
2025-02-04 12:15:00,180.71,180.74,180.46,180.53,60049.0,179.1352,179.165,178.8874,178.9568,60049.0
2025-02-04 12:20:00,180.53,180.56,180.42,180.51,33028.0,178.9568,178.9865,178.8478,178.937,33028.0
2025-02-04 12:25:00,180.49,180.49,180.27,180.29,16572.0,178.9171,178.9171,178.6991,178.7189,16572.0
2025-02-04 12:30:00,180.31,180.4,180.2,180.32,83474.0,178.7387,178.8279,178.6297,178.7486,83474.0
2025-02-04 12:35:00,180.32,180.47,180.31,180.41,50030.0,178.7486,178.8973,178.7387,178.8378,50030.0
2025-02-04 12:40:00,180.41,180.49,180.33,180.47,13391.0,178.8378,178.9171,178.7585,178.8973,13391.0
2025-02-04 12:45:00,180.48,180.55,180.41,180.52,48358.0,178.9072,178.9766,178.8378,178.9469,48358.0
2025-02-04 12:50:00,180.52,180.58,180.5,180.53,18782.0,178.9469,179.0064,178.9271,178.9568,18782.0
2025-02-04 12:55:00,180.5,180.64,180.48,180.63,20320.0,178.9271,179.0658,178.9072,179.0559,20320.0
2025-02-04 13:00:00,180.62,180.65,180.52,180.53,47664.0,179.046,179.0757,178.9469,178.9568,47664.0
2025-02-04 13:05:00,180.53,180.58,180.46,180.52,30894.0,178.9568,179.0064,178.8874,178.9469,30894.0
2025-02-04 13:10:00,180.52,180.62,180.49,180.57,54605.0,178.9469,179.046,178.9171,178.9964,54605.0
2025-02-04 13:15:00,180.57,180.62,180.55,180.59,42586.0,178.9964,179.046,178.9766,179.0163,42586.0
2025-02-04 13:20:00,180.59,180.61,180.52,180.58,12689.0,179.0163,179.0361,178.9469,179.0064,12689.0
2025-02-04 13:25:00,180.59,180.61,180.5,180.51,24128.0,179.0163,179.0361,178.9271,178.937,24128.0
2025-02-04 13:30:00,180.52,180.55,180.5,180.54,47693.0,178.9469,178.9766,178.9271,178.9667,47693.0
2025-02-04 13:35:00,180.54,180.55,180.36,180.36,26218.0,178.9667,178.9766,178.7883,178.7883,26218.0
2025-02-04 13:40:00,180.37,180.42,180.36,180.4,24351.0,178.7982,178.8478,178.7883,178.8279,24351.0
2025-02-04 13:45:00,180.4,180.42,180.37,180.42,21832.0,178.8279,178.8478,178.7982,178.8478,21832.0
2025-02-04 13:50:00,180.42,180.48,180.39,180.43,16912.0,178.8478,178.9072,178.818,178.8577,16912.0
2025-02-04 13:55:00,180.43,180.45,180.35,180.35,19518.0,178.8577,178.8775,178.7784,178.7784,19518.0
2025-02-04 14:00:00,180.34,180.52,180.33,180.5,28638.0,178.7684,178.9469,178.7585,178.9271,28638.0
2025-02-04 14:05:00,180.5,180.64,180.49,180.64,27474.0,178.9271,179.0658,178.9171,179.0658,27474.0
2025-02-04 14:10:00,180.64,180.7,180.63,180.68,29498.0,179.0658,179.1253,179.0559,179.1055,29498.0
2025-02-04 14:15:00,180.69,180.71,180.65,180.69,30683.0,179.1154,179.1352,179.0757,179.1154,30683.0
2025-02-04 14:20:00,180.69,180.73,180.66,180.72,38295.0,179.1154,179.155,179.0857,179.1451,38295.0
2025-02-04 14:25:00,180.71,180.72,180.66,180.66,33264.0,179.1352,179.1451,179.0857,179.0857,33264.0
2025-02-04 14:30:00,180.67,180.74,180.67,180.73,20329.0,179.0956,179.165,179.0956,179.155,20329.0
2025-02-04 14:35:00,180.73,180.76,180.64,180.66,38362.0,179.155,179.1848,179.0658,179.0857,38362.0
2025-02-04 14:40:00,180.66,180.71,180.63,180.68,19496.0,179.0857,179.1352,179.0559,179.1055,19496.0
2025-02-04 14:45:00,180.68,180.7,180.63,180.66,51156.0,179.1055,179.1253,179.0559,179.0857,51156.0
2025-02-04 14:50:00,180.67,180.73,180.65,180.72,21338.0,179.0956,179.155,179.0757,179.1451,21338.0
2025-02-04 14:55:00,180.73,180.73,180.42,180.56,114684.0,179.155,179.155,178.8478,178.9865,114684.0
2025-02-04 15:00:00,180.57,180.57,180.43,180.49,41035.0,178.9964,178.9964,178.8577,178.9171,41035.0
2025-02-04 15:05:00,180.5,180.57,180.49,180.54,45004.0,178.9271,178.9964,178.9171,178.9667,45004.0
2025-02-04 15:10:00,180.54,180.6,180.54,180.56,47086.0,178.9667,179.0262,178.9667,178.9865,47086.0
2025-02-04 15:15:00,180.56,180.58,180.46,180.52,80418.0,178.9865,179.0064,178.8874,178.9469,80418.0
2025-02-04 15:20:00,180.53,180.53,180.38,180.4,65072.0,178.9568,178.9568,178.8081,178.8279,65072.0
2025-02-04 15:25:00,180.4,180.41,180.34,180.37,52855.0,178.8279,178.8378,178.7684,178.7982,52855.0
2025-02-04 15:30:00,180.37,180.52,180.34,180.48,199706.0,178.7982,178.9469,178.7684,178.9072,199706.0
2025-02-04 15:35:00,180.48,180.64,180.42,180.61,90614.0,178.9072,179.0658,178.8478,179.0361,90614.0
2025-02-04 15:40:00,180.62,180.63,180.47,180.49,66599.0,179.046,179.0559,178.8973,178.9171,66599.0
2025-02-04 15:45:00,180.49,180.51,180.44,180.48,78743.0,178.9171,178.937,178.8676,178.9072,78743.0
2025-02-04 15:50:00,180.47,180.53,180.44,180.46,177944.0,178.8973,178.9568,178.8676,178.8874,177944.0
2025-02-04 15:55:00,180.46,180.56,180.38,180.42,572628.0,178.8874,178.9865,178.8081,178.8478,572628.0
2025-02-05 09:30:00,180.87,180.97,180.5,180.57,192855.0,179.2938,179.393,178.9271,178.9964,192855.0
2025-02-05 09:35:00,180.56,180.72,180.43,180.72,90051.0,178.9865,179.1451,178.8577,179.1451,90051.0
2025-02-05 09:40:00,180.7,180.86,180.59,180.59,184680.0,179.1253,179.2839,179.0163,179.0163,184680.0
2025-02-05 09:45:00,180.61,180.72,180.41,180.42,112081.0,179.0361,179.1451,178.8378,178.8478,112081.0
2025-02-05 09:50:00,180.42,180.42,180.21,180.35,251559.0,178.8478,178.8478,178.6396,178.7784,251559.0
2025-02-05 09:55:00,180.38,180.38,180.11,180.3,54061.0,178.8081,178.8081,178.5405,178.7288,54061.0
2025-02-05 10:00:00,180.33,180.63,179.77,179.78,138267.0,178.7585,179.0559,178.2034,178.2133,138267.0
2025-02-05 10:05:00,179.77,180.2,179.72,180.16,28503.0,178.2034,178.6297,178.1539,178.59,28503.0
2025-02-05 10:10:00,180.2,180.38,180.13,180.37,23631.0,178.6297,178.8081,178.5603,178.7982,23631.0
2025-02-05 10:15:00,180.36,180.47,180.28,180.46,117348.0,178.7883,178.8973,178.709,178.8874,117348.0
2025-02-05 10:20:00,180.46,180.63,180.37,180.6,41771.0,178.8874,179.0559,178.7982,179.0262,41771.0
2025-02-05 10:25:00,180.61,180.7,180.57,180.68,104395.0,179.0361,179.1253,178.9964,179.1055,104395.0
2025-02-05 10:30:00,180.66,180.68,180.43,180.59,41798.0,179.0857,179.1055,178.8577,179.0163,41798.0
2025-02-05 10:35:00,180.62,180.66,180.54,180.63,41852.0,179.046,179.0857,178.9667,179.0559,41852.0
2025-02-05 10:40:00,180.65,180.7,180.57,180.65,16077.0,179.0757,179.1253,178.9964,179.0757,16077.0
2025-02-05 10:45:00,180.66,180.7,180.57,180.64,59334.0,179.0857,179.1253,178.9964,179.0658,59334.0
2025-02-05 10:50:00,180.63,180.71,180.59,180.69,27017.0,179.0559,179.1352,179.0163,179.1154,27017.0
2025-02-05 10:55:00,180.7,180.72,180.63,180.64,58134.0,179.1253,179.1451,179.0559,179.0658,58134.0
2025-02-05 11:00:00,180.64,180.7,180.56,180.64,16009.0,179.0658,179.1253,178.9865,179.0658,16009.0
2025-02-05 11:05:00,180.64,180.73,180.54,180.71,42716.0,179.0658,179.155,178.9667,179.1352,42716.0
2025-02-05 11:10:00,180.72,180.74,180.6,180.63,19305.0,179.1451,179.165,179.0262,179.0559,19305.0
2025-02-05 11:15:00,180.65,180.67,180.48,180.57,35348.0,179.0757,179.0956,178.9072,178.9964,35348.0
2025-02-05 11:20:00,180.58,180.69,180.53,180.68,58905.0,179.0064,179.1154,178.9568,179.1055,58905.0
2025-02-05 11:25:00,180.69,180.81,180.64,180.79,34148.0,179.1154,179.2344,179.0658,179.2145,34148.0
2025-02-05 11:30:00,180.8,180.9,180.8,180.87,39144.0,179.2244,179.3236,179.2244,179.2938,39144.0
2025-02-05 11:35:00,180.87,180.87,180.79,180.84,66751.0,179.2938,179.2938,179.2145,179.2641,66751.0
2025-02-05 11:40:00,180.85,180.9,180.8,180.89,27281.0,179.274,179.3236,179.2244,179.3137,27281.0
2025-02-05 11:45:00,180.9,180.99,180.85,180.95,46878.0,179.3236,179.4128,179.274,179.3731,46878.0
2025-02-05 11:50:00,180.94,181.19,180.94,181.1,20076.0,179.3632,179.611,179.3632,179.5218,20076.0
2025-02-05 11:55:00,181.11,181.13,180.96,181.03,37926.0,179.5317,179.5516,179.383,179.4524,37926.0
2025-02-05 12:00:00,181.03,181.11,181.02,181.03,48373.0,179.4524,179.5317,179.4425,179.4524,48373.0
2025-02-05 12:05:00,181.02,181.12,180.99,181.06,54219.0,179.4425,179.5417,179.4128,179.4822,54219.0
2025-02-05 12:10:00,181.06,181.12,181.01,181.09,72372.0,179.4822,179.5417,179.4326,179.5119,72372.0
2025-02-05 12:15:00,181.08,181.12,181.03,181.06,47361.0,179.502,179.5417,179.4524,179.4822,47361.0
2025-02-05 12:20:00,181.06,181.06,180.93,180.94,104236.0,179.4822,179.4822,179.3533,179.3632,104236.0
2025-02-05 12:25:00,180.94,180.98,180.9,180.95,60869.0,179.3632,179.4029,179.3236,179.3731,60869.0
2025-02-05 12:30:00,180.95,181.02,180.94,180.98,59992.0,179.3731,179.4425,179.3632,179.4029,59992.0
2025-02-05 12:35:00,180.98,181.04,180.96,181.01,63841.0,179.4029,179.4623,179.383,179.4326,63841.0
2025-02-05 12:40:00,181.02,181.03,180.93,180.98,45173.0,179.4425,179.4524,179.3533,179.4029,45173.0
2025-02-05 12:45:00,180.98,181.12,180.97,181.1,16062.0,179.4029,179.5417,179.393,179.5218,16062.0
2025-02-05 12:50:00,181.09,181.12,181.03,181.08,30555.0,179.5119,179.5417,179.4524,179.502,30555.0
2025-02-05 12:55:00,181.08,181.09,181.02,181.06,13718.0,179.502,179.5119,179.4425,179.4822,13718.0
2025-02-05 13:00:00,181.06,181.16,181.05,181.15,13510.0,179.4822,179.5813,179.4723,179.5714,13510.0
2025-02-05 13:05:00,181.12,181.13,181.02,181.03,23122.0,179.5417,179.5516,179.4425,179.4524,23122.0
2025-02-05 13:10:00,181.03,181.11,181.02,181.11,58160.0,179.4524,179.5317,179.4425,179.5317,58160.0
2025-02-05 13:15:00,181.11,181.13,181.07,181.13,30398.0,179.5317,179.5516,179.4921,179.5516,30398.0
2025-02-05 13:20:00,181.14,181.14,181.08,181.11,38858.0,179.5615,179.5615,179.502,179.5317,38858.0
2025-02-05 13:25:00,181.12,181.16,181.04,181.11,84223.0,179.5417,179.5813,179.4623,179.5317,84223.0
2025-02-05 13:30:00,181.11,181.27,181.08,181.27,22642.0,179.5317,179.6903,179.502,179.6903,22642.0
2025-02-05 13:35:00,181.27,181.38,181.27,181.38,78719.0,179.6903,179.7994,179.6903,179.7994,78719.0
2025-02-05 13:40:00,181.38,181.44,181.34,181.4,62437.0,179.7994,179.8589,179.7597,179.8192,62437.0
2025-02-05 13:45:00,181.39,181.44,181.38,181.41,23203.0,179.8093,179.8589,179.7994,179.8291,23203.0
2025-02-05 13:50:00,181.4,181.44,181.37,181.4,32244.0,179.8192,179.8589,179.7895,179.8192,32244.0
2025-02-05 13:55:00,181.4,181.41,181.24,181.25,58325.0,179.8192,179.8291,179.6606,179.6705,58325.0
2025-02-05 14:00:00,181.24,181.37,181.24,181.34,75161.0,179.6606,179.7895,179.6606,179.7597,75161.0
2025-02-05 14:05:00,181.34,181.44,181.33,181.41,38168.0,179.7597,179.8589,179.7498,179.8291,38168.0
2025-02-05 14:10:00,181.41,181.43,181.34,181.38,25046.0,179.8291,179.8489,179.7597,179.7994,25046.0
2025-02-05 14:15:00,181.38,181.44,181.38,181.4,68259.0,179.7994,179.8589,179.7994,179.8192,68259.0
2025-02-05 14:20:00,181.41,181.42,181.34,181.4,15705.0,179.8291,179.839,179.7597,179.8192,15705.0
2025-02-05 14:25:00,181.4,181.42,181.36,181.38,16068.0,179.8192,179.839,179.7796,179.7994,16068.0
2025-02-05 14:30:00,181.38,181.39,181.31,181.34,20192.0,179.7994,179.8093,179.73,179.7597,20192.0
2025-02-05 14:35:00,181.33,181.36,181.29,181.35,63437.0,179.7498,179.7796,179.7102,179.7696,63437.0
2025-02-05 14:40:00,181.34,181.36,181.28,181.31,69111.0,179.7597,179.7796,179.7003,179.73,69111.0
2025-02-05 14:45:00,181.3,181.3,181.23,181.24,13619.0,179.7201,179.7201,179.6507,179.6606,13619.0
2025-02-05 14:50:00,181.24,181.28,181.2,181.22,35405.0,179.6606,179.7003,179.621,179.6408,35405.0
2025-02-05 14:55:00,181.22,181.25,181.15,181.17,29515.0,179.6408,179.6705,179.5714,179.5912,29515.0
2025-02-05 15:00:00,181.18,181.26,181.17,181.18,14785.0,179.6011,179.6804,179.5912,179.6011,14785.0
2025-02-05 15:05:00,181.19,181.25,181.14,181.24,14942.0,179.611,179.6705,179.5615,179.6606,14942.0
2025-02-05 15:10:00,181.23,181.27,181.21,181.26,35676.0,179.6507,179.6903,179.6309,179.6804,35676.0
2025-02-05 15:15:00,181.27,181.29,181.23,181.29,66526.0,179.6903,179.7102,179.6507,179.7102,66526.0
2025-02-05 15:20:00,181.29,181.39,181.27,181.39,37812.0,179.7102,179.8093,179.6903,179.8093,37812.0
2025-02-05 15:25:00,181.38,181.38,181.21,181.22,90434.0,179.7994,179.7994,179.6309,179.6408,90434.0
2025-02-05 15:30:00,181.23,181.28,181.21,181.23,66258.0,179.6507,179.7003,179.6309,179.6507,66258.0
2025-02-05 15:35:00,181.22,181.32,181.17,181.26,66090.0,179.6408,179.7399,179.5912,179.6804,66090.0
2025-02-05 15:40:00,181.25,181.26,181.16,181.19,81867.0,179.6705,179.6804,179.5813,179.611,81867.0
2025-02-05 15:45:00,181.18,181.23,181.14,181.17,70599.0,179.6011,179.6507,179.5615,179.5912,70599.0
2025-02-05 15:50:00,181.16,181.31,181.14,181.19,83308.0,179.5813,179.73,179.5615,179.611,83308.0
2025-02-05 15:55:00,181.2,181.36,181.2,181.29,218354.0,179.621,179.7796,179.621,179.7102,218354.0
2025-02-06 09:30:00,182.1,182.1,181.8,181.8,162264.0,180.5131,180.5131,180.2157,180.2157,162264.0
2025-02-06 09:35:00,181.7,181.8,181.56,181.63,49842.0,180.1166,180.2157,179.9778,180.0472,49842.0
2025-02-06 09:40:00,181.6,181.7,181.58,181.66,13133.0,180.0175,180.1166,179.9976,180.0769,13133.0
2025-02-06 09:45:00,181.66,181.77,181.64,181.65,44454.0,180.0769,180.186,180.0571,180.067,44454.0
2025-02-06 09:50:00,181.65,181.67,181.39,181.45,18004.0,180.067,180.0869,179.8093,179.8688,18004.0
2025-02-06 09:55:00,181.44,181.45,181.32,181.38,29349.0,179.8589,179.8688,179.7399,179.7994,29349.0
2025-02-06 10:00:00,181.39,181.61,181.39,181.59,156927.0,179.8093,180.0274,179.8093,180.0076,156927.0
2025-02-06 10:05:00,181.59,181.63,181.51,181.55,133131.0,180.0076,180.0472,179.9283,179.9679,133131.0
2025-02-06 10:10:00,181.54,181.63,181.5,181.58,86195.0,179.958,180.0472,179.9183,179.9976,86195.0
2025-02-06 10:15:00,181.58,181.68,181.51,181.58,67935.0,179.9976,180.0968,179.9283,179.9976,67935.0
2025-02-06 10:20:00,181.57,181.62,181.38,181.4,51717.0,179.9877,180.0373,179.7994,179.8192,51717.0
2025-02-06 10:25:00,181.4,181.43,181.33,181.34,78978.0,179.8192,179.8489,179.7498,179.7597,78978.0
2025-02-06 10:30:00,181.34,181.37,181.21,181.22,104557.0,179.7597,179.7895,179.6309,179.6408,104557.0
2025-02-06 10:35:00,181.22,181.38,181.12,181.12,99499.0,179.6408,179.7994,179.5417,179.5417,99499.0
2025-02-06 10:40:00,181.12,181.29,181.11,181.15,71704.0,179.5417,179.7102,179.5317,179.5714,71704.0
2025-02-06 10:45:00,181.16,181.23,181.08,181.16,117685.0,179.5813,179.6507,179.502,179.5813,117685.0
2025-02-06 10:50:00,181.15,181.31,181.14,181.24,41483.0,179.5714,179.73,179.5615,179.6606,41483.0
2025-02-06 10:55:00,181.25,181.27,181.1,181.12,50298.0,179.6705,179.6903,179.5218,179.5417,50298.0
2025-02-06 11:00:00,181.11,181.2,181.09,181.19,39570.0,179.5317,179.621,179.5119,179.611,39570.0
2025-02-06 11:05:00,181.19,181.27,181.18,181.25,41726.0,179.611,179.6903,179.6011,179.6705,41726.0
2025-02-06 11:10:00,181.25,181.36,181.24,181.33,68113.0,179.6705,179.7796,179.6606,179.7498,68113.0
2025-02-06 11:15:00,181.34,181.42,181.31,181.42,51743.0,179.7597,179.839,179.73,179.839,51743.0
2025-02-06 11:20:00,181.41,181.46,181.38,181.45,85848.0,179.8291,179.8787,179.7994,179.8688,85848.0
2025-02-06 11:25:00,181.45,181.53,181.42,181.43,30037.0,179.8688,179.9481,179.839,179.8489,30037.0
2025-02-06 11:30:00,181.43,181.43,181.35,181.35,24091.0,179.8489,179.8489,179.7696,179.7696,24091.0
2025-02-06 11:35:00,181.38,181.4,181.19,181.25,16711.0,179.7994,179.8192,179.611,179.6705,16711.0
2025-02-06 11:40:00,181.25,181.26,181.19,181.23,33006.0,179.6705,179.6804,179.611,179.6507,33006.0
2025-02-06 11:45:00,181.23,181.29,181.16,181.27,12162.0,179.6507,179.7102,179.5813,179.6903,12162.0
2025-02-06 11:50:00,181.27,181.36,181.25,181.29,26276.0,179.6903,179.7796,179.6705,179.7102,26276.0
2025-02-06 11:55:00,181.3,181.32,181.16,181.2,51884.0,179.7201,179.7399,179.5813,179.621,51884.0
2025-02-06 12:00:00,181.19,181.26,181.13,181.26,15439.0,179.611,179.6804,179.5516,179.6804,15439.0
2025-02-06 12:05:00,181.26,181.26,181.15,181.2,45467.0,179.6804,179.6804,179.5714,179.621,45467.0
2025-02-06 12:10:00,181.2,181.23,181.17,181.18,12619.0,179.621,179.6507,179.5912,179.6011,12619.0
2025-02-06 12:15:00,181.17,181.25,181.12,181.24,21704.0,179.5912,179.6705,179.5417,179.6606,21704.0
2025-02-06 12:20:00,181.24,181.3,181.2,181.21,21443.0,179.6606,179.7201,179.621,179.6309,21443.0
2025-02-06 12:25:00,181.22,181.24,181.17,181.19,23692.0,179.6408,179.6606,179.5912,179.611,23692.0
2025-02-06 12:30:00,181.2,181.2,181.11,181.18,11835.0,179.621,179.621,179.5317,179.6011,11835.0
2025-02-06 12:35:00,181.19,181.28,181.18,181.26,26205.0,179.611,179.7003,179.6011,179.6804,26205.0
2025-02-06 12:40:00,181.27,181.31,181.27,181.31,16554.0,179.6903,179.73,179.6903,179.73,16554.0
2025-02-06 12:45:00,181.32,181.33,181.28,181.33,10653.0,179.7399,179.7498,179.7003,179.7498,10653.0
2025-02-06 12:50:00,181.33,181.36,181.31,181.35,37911.0,179.7498,179.7796,179.73,179.7696,37911.0
2025-02-06 12:55:00,181.36,181.36,181.28,181.34,26099.0,179.7796,179.7796,179.7003,179.7597,26099.0
2025-02-06 13:00:00,181.33,181.38,181.3,181.31,18517.0,179.7498,179.7994,179.7201,179.73,18517.0
2025-02-06 13:05:00,181.3,181.38,181.15,181.19,70149.0,179.7201,179.7994,179.5714,179.611,70149.0
2025-02-06 13:10:00,181.2,181.29,181.18,181.19,77380.0,179.621,179.7102,179.6011,179.611,77380.0
2025-02-06 13:15:00,181.19,181.26,181.16,181.24,95275.0,179.611,179.6804,179.5813,179.6606,95275.0
2025-02-06 13:20:00,181.25,181.25,181.11,181.18,11390.0,179.6705,179.6705,179.5317,179.6011,11390.0
2025-02-06 13:25:00,181.17,181.2,181.06,181.12,13137.0,179.5912,179.621,179.4822,179.5417,13137.0
2025-02-06 13:30:00,181.12,181.15,181.09,181.1,23659.0,179.5417,179.5714,179.5119,179.5218,23659.0
2025-02-06 13:35:00,181.11,181.11,181.01,181.02,26227.0,179.5317,179.5317,179.4326,179.4425,26227.0
2025-02-06 13:40:00,181.02,181.07,180.93,180.98,96664.0,179.4425,179.4921,179.3533,179.4029,96664.0
2025-02-06 13:45:00,180.96,180.97,180.9,180.96,31300.0,179.383,179.393,179.3236,179.383,31300.0
2025-02-06 13:50:00,180.96,180.96,180.87,180.88,28905.0,179.383,179.383,179.2938,179.3037,28905.0
2025-02-06 13:55:00,180.88,180.88,180.82,180.85,21252.0,179.3037,179.3037,179.2443,179.274,21252.0
2025-02-06 14:00:00,180.85,180.97,180.81,180.89,99080.0,179.274,179.393,179.2344,179.3137,99080.0
2025-02-06 14:05:00,180.89,180.93,180.83,180.85,72923.0,179.3137,179.3533,179.2542,179.274,72923.0
2025-02-06 14:10:00,180.84,180.85,180.73,180.74,39821.0,179.2641,179.274,179.155,179.165,39821.0
2025-02-06 14:15:00,180.74,180.78,180.69,180.71,30846.0,179.165,179.2046,179.1154,179.1352,30846.0
2025-02-06 14:20:00,180.71,180.73,180.66,180.66,34503.0,179.1352,179.155,179.0857,179.0857,34503.0
2025-02-06 14:25:00,180.65,180.65,180.45,180.49,118592.0,179.0757,179.0757,178.8775,178.9171,118592.0
2025-02-06 14:30:00,180.49,180.49,180.11,180.19,66385.0,178.9171,178.9171,178.5405,178.6198,66385.0
2025-02-06 14:35:00,180.19,180.38,180.12,180.34,47626.0,178.6198,178.8081,178.5504,178.7684,47626.0
2025-02-06 14:40:00,180.34,180.35,180.2,180.26,23605.0,178.7684,178.7784,178.6297,178.6891,23605.0
2025-02-06 14:45:00,180.26,180.48,180.25,180.47,36784.0,178.6891,178.9072,178.6792,178.8973,36784.0
2025-02-06 14:50:00,180.48,180.56,180.47,180.52,13648.0,178.9072,178.9865,178.8973,178.9469,13648.0
2025-02-06 14:55:00,180.53,180.53,180.37,180.43,27506.0,178.9568,178.9568,178.7982,178.8577,27506.0
2025-02-06 15:00:00,180.41,180.49,180.37,180.46,63530.0,178.8378,178.9171,178.7982,178.8874,63530.0
2025-02-06 15:05:00,180.46,180.59,180.46,180.55,50523.0,178.8874,179.0163,178.8874,178.9766,50523.0
2025-02-06 15:10:00,180.54,180.63,180.54,180.61,44022.0,178.9667,179.0559,178.9667,179.0361,44022.0
2025-02-06 15:15:00,180.61,180.76,180.6,180.63,140587.0,179.0361,179.1848,179.0262,179.0559,140587.0
2025-02-06 15:20:00,180.62,180.73,180.58,180.72,59466.0,179.046,179.155,179.0064,179.1451,59466.0
2025-02-06 15:25:00,180.72,180.75,180.69,180.74,24504.0,179.1451,179.1749,179.1154,179.165,24504.0
2025-02-06 15:30:00,180.74,180.78,180.69,180.7,27111.0,179.165,179.2046,179.1154,179.1253,27111.0
2025-02-06 15:35:00,180.71,180.78,180.66,180.77,42161.0,179.1352,179.2046,179.0857,179.1947,42161.0
2025-02-06 15:40:00,180.77,180.81,180.73,180.77,132038.0,179.1947,179.2344,179.155,179.1947,132038.0
2025-02-06 15:45:00,180.76,180.89,180.74,180.89,68415.0,179.1848,179.3137,179.165,179.3137,68415.0
2025-02-06 15:50:00,180.89,181.14,180.89,181.02,205959.0,179.3137,179.5615,179.3137,179.4425,205959.0
2025-02-06 15:55:00,181.03,181.11,180.97,181.07,382744.0,179.4524,179.5317,179.393,179.4921,382744.0
2025-02-07 09:30:00,181.68,181.68,181.27,181.29,134000.0,180.0968,180.0968,179.6903,179.7102,134000.0
2025-02-07 09:35:00,181.31,181.31,180.99,181.08,263971.0,179.73,179.73,179.4128,179.502,263971.0
2025-02-07 09:40:00,181.1,181.46,181.08,181.44,62455.0,179.5218,179.8787,179.502,179.8589,62455.0
2025-02-07 09:45:00,181.45,181.61,181.45,181.5,114748.0,179.8688,180.0274,179.8688,179.9183,114748.0
2025-02-07 09:50:00,181.51,181.59,181.45,181.48,115987.0,179.9283,180.0076,179.8688,179.8985,115987.0
2025-02-07 09:55:00,181.48,181.79,181.48,181.79,48946.0,179.8985,180.2058,179.8985,180.2058,48946.0
2025-02-07 10:00:00,181.79,181.79,181.03,181.13,219803.0,180.2058,180.2058,179.4524,179.5516,219803.0
2025-02-07 10:05:00,181.12,181.48,180.99,181.47,148323.0,179.5417,179.8985,179.4128,179.8886,148323.0
2025-02-07 10:10:00,181.45,181.45,181.14,181.19,80862.0,179.8688,179.8688,179.5615,179.611,80862.0
2025-02-07 10:15:00,181.2,181.32,180.95,181.27,31767.0,179.621,179.7399,179.3731,179.6903,31767.0
2025-02-07 10:20:00,181.27,181.4,181.12,181.36,25026.0,179.6903,179.8192,179.5417,179.7796,25026.0
2025-02-07 10:25:00,181.35,181.46,181.3,181.32,19910.0,179.7696,179.8787,179.7201,179.7399,19910.0
2025-02-07 10:30:00,181.28,181.35,181.18,181.35,28609.0,179.7003,179.7696,179.6011,179.7696,28609.0
2025-02-07 10:35:00,181.35,181.47,181.24,181.28,33431.0,179.7696,179.8886,179.6606,179.7003,33431.0
2025-02-07 10:40:00,181.27,181.35,181.14,181.17,81519.0,179.6903,179.7696,179.5615,179.5912,81519.0
2025-02-07 10:45:00,181.16,181.19,181.01,181.13,45352.0,179.5813,179.611,179.4326,179.5516,45352.0
2025-02-07 10:50:00,181.13,181.28,180.21,180.32,234891.0,179.5516,179.7003,178.6396,178.7486,234891.0
2025-02-07 10:55:00,180.35,180.72,180.31,180.67,117299.0,178.7784,179.1451,178.7387,179.0956,117299.0
2025-02-07 11:00:00,180.68,180.7,180.25,180.46,69751.0,179.1055,179.1253,178.6792,178.8874,69751.0
2025-02-07 11:05:00,180.49,180.88,180.36,180.77,44654.0,178.9171,179.3037,178.7883,179.1947,44654.0
2025-02-07 11:10:00,180.75,180.78,180.53,180.56,101882.0,179.1749,179.2046,178.9568,178.9865,101882.0
2025-02-07 11:15:00,180.58,181.08,180.51,180.88,55735.0,179.0064,179.502,178.937,179.3037,55735.0
2025-02-07 11:20:00,180.88,181.09,180.62,180.62,39105.0,179.3037,179.5119,179.046,179.046,39105.0
2025-02-07 11:25:00,180.58,180.66,180.3,180.31,77422.0,179.0064,179.0857,178.7288,178.7387,77422.0
2025-02-07 11:30:00,180.33,180.63,180.32,180.6,145778.0,178.7585,179.0559,178.7486,179.0262,145778.0
2025-02-07 11:35:00,180.55,180.58,180.36,180.4,131549.0,178.9766,179.0064,178.7883,178.8279,131549.0
2025-02-07 11:40:00,180.38,180.51,180.23,180.28,65251.0,178.8081,178.937,178.6594,178.709,65251.0
2025-02-07 11:45:00,180.25,180.38,180.16,180.27,127637.0,178.6792,178.8081,178.59,178.6991,127637.0
2025-02-07 11:50:00,180.26,180.37,180.18,180.23,108117.0,178.6891,178.7982,178.6098,178.6594,108117.0
2025-02-07 11:55:00,180.23,180.46,180.18,180.2,224668.0,178.6594,178.8874,178.6098,178.6297,224668.0
2025-02-07 12:00:00,180.2,180.27,180.08,180.23,23878.0,178.6297,178.6991,178.5107,178.6594,23878.0
2025-02-07 12:05:00,180.23,180.57,180.1,180.5,35373.0,178.6594,178.9964,178.5305,178.9271,35373.0
2025-02-07 12:10:00,180.44,180.54,180.25,180.53,49926.0,178.8676,178.9667,178.6792,178.9568,49926.0
2025-02-07 12:15:00,180.51,180.52,180.1,180.4,46165.0,178.937,178.9469,178.5305,178.8279,46165.0
2025-02-07 12:20:00,180.4,180.66,180.29,180.39,142087.0,178.8279,179.0857,178.7189,178.818,142087.0
2025-02-07 12:25:00,180.39,180.49,180.34,180.39,75021.0,178.818,178.9171,178.7684,178.818,75021.0
2025-02-07 12:30:00,180.38,180.47,180.24,180.29,19211.0,178.8081,178.8973,178.6693,178.7189,19211.0
2025-02-07 12:35:00,180.33,180.44,180.32,180.41,6687.0,178.7585,178.8676,178.7486,178.8378,6687.0
2025-02-07 12:40:00,180.38,180.45,180.31,180.36,15373.0,178.8081,178.8775,178.7387,178.7883,15373.0
2025-02-07 12:45:00,180.36,180.5,180.35,180.47,9966.0,178.7883,178.9271,178.7784,178.8973,9966.0
2025-02-07 12:50:00,180.49,180.54,180.38,180.49,23341.0,178.9171,178.9667,178.8081,178.9171,23341.0
2025-02-07 12:55:00,180.47,180.51,180.36,180.37,17317.0,178.8973,178.937,178.7883,178.7982,17317.0
2025-02-07 13:00:00,180.38,180.57,180.36,180.54,39468.0,178.8081,178.9964,178.7883,178.9667,39468.0
2025-02-07 13:05:00,180.52,180.72,180.52,180.69,10914.0,178.9469,179.1451,178.9469,179.1154,10914.0
2025-02-07 13:10:00,180.69,180.77,180.65,180.74,33363.0,179.1154,179.1947,179.0757,179.165,33363.0
2025-02-07 13:15:00,180.76,180.82,180.76,180.78,24788.0,179.1848,179.2443,179.1848,179.2046,24788.0
2025-02-07 13:20:00,180.77,180.78,180.62,180.7,32625.0,179.1947,179.2046,179.046,179.1253,32625.0
2025-02-07 13:25:00,180.69,180.71,180.64,180.66,22986.0,179.1154,179.1352,179.0658,179.0857,22986.0
2025-02-07 13:30:00,180.65,180.76,180.64,180.76,20982.0,179.0757,179.1848,179.0658,179.1848,20982.0
2025-02-07 13:35:00,180.73,180.79,180.73,180.74,48880.0,179.155,179.2145,179.155,179.165,48880.0
2025-02-07 13:40:00,180.73,180.75,180.42,180.47,58857.0,179.155,179.1749,178.8478,178.8973,58857.0
2025-02-07 13:45:00,180.45,180.46,180.36,180.44,67572.0,178.8775,178.8874,178.7883,178.8676,67572.0
2025-02-07 13:50:00,180.44,180.45,180.29,180.34,38749.0,178.8676,178.8775,178.7189,178.7684,38749.0
2025-02-07 13:55:00,180.33,180.34,180.18,180.2,78220.0,178.7585,178.7684,178.6098,178.6297,78220.0
2025-02-07 14:00:00,180.2,180.32,180.18,180.29,23782.0,178.6297,178.7486,178.6098,178.7189,23782.0
2025-02-07 14:05:00,180.3,180.34,180.24,180.28,62122.0,178.7288,178.7684,178.6693,178.709,62122.0
2025-02-07 14:10:00,180.29,180.34,180.19,180.24,45069.0,178.7189,178.7684,178.6198,178.6693,45069.0
2025-02-07 14:15:00,180.25,180.32,180.2,180.27,29572.0,178.6792,178.7486,178.6297,178.6991,29572.0
2025-02-07 14:20:00,180.26,180.27,180.14,180.19,62160.0,178.6891,178.6991,178.5702,178.6198,62160.0
2025-02-07 14:25:00,180.2,180.26,180.17,180.18,59787.0,178.6297,178.6891,178.5999,178.6098,59787.0
2025-02-07 14:30:00,180.16,180.27,180.11,180.27,91365.0,178.59,178.6991,178.5405,178.6991,91365.0
2025-02-07 14:35:00,180.26,180.35,180.24,180.33,35090.0,178.6891,178.7784,178.6693,178.7585,35090.0
2025-02-07 14:40:00,180.34,180.42,180.31,180.38,53346.0,178.7684,178.8478,178.7387,178.8081,53346.0
2025-02-07 14:45:00,180.39,180.44,180.29,180.43,24640.0,178.818,178.8676,178.7189,178.8577,24640.0
2025-02-07 14:50:00,180.42,180.47,180.32,180.34,24639.0,178.8478,178.8973,178.7486,178.7684,24639.0
2025-02-07 14:55:00,180.35,180.36,180.24,180.26,24393.0,178.7784,178.7883,178.6693,178.6891,24393.0
2025-02-07 15:00:00,180.26,180.26,180.02,180.06,130583.0,178.6891,178.6891,178.4512,178.4909,130583.0
2025-02-07 15:05:00,180.06,180.16,180.05,180.13,72444.0,178.4909,178.59,178.481,178.5603,72444.0
2025-02-07 15:10:00,180.15,180.18,180.02,180.03,40900.0,178.5801,178.6098,178.4512,178.4611,40900.0
2025-02-07 15:15:00,180.02,180.08,179.94,180.06,63579.0,178.4512,178.5107,178.3719,178.4909,63579.0
2025-02-07 15:20:00,180.06,180.15,180.04,180.12,35134.0,178.4909,178.5801,178.4711,178.5504,35134.0
2025-02-07 15:25:00,180.1,180.13,180.02,180.04,46541.0,178.5305,178.5603,178.4512,178.4711,46541.0
2025-02-07 15:30:00,180.06,180.27,180.06,180.26,47178.0,178.4909,178.6991,178.4909,178.6891,47178.0
2025-02-07 15:35:00,180.23,180.3,180.11,180.14,31529.0,178.6594,178.7288,178.5405,178.5702,31529.0
2025-02-07 15:40:00,180.15,180.17,180.06,180.08,51308.0,178.5801,178.5999,178.4909,178.5107,51308.0
2025-02-07 15:45:00,180.09,180.24,180.09,180.19,41581.0,178.5206,178.6693,178.5206,178.6198,41581.0
2025-02-07 15:50:00,180.2,180.39,180.14,180.19,71919.0,178.6297,178.818,178.5702,178.6198,71919.0
2025-02-07 15:55:00,180.19,180.25,180.09,180.21,267245.0,178.6198,178.6792,178.5206,178.6396,267245.0
2025-02-10 09:30:00,181.03,181.1,180.51,180.51,163463.0,179.4524,179.5218,178.937,178.937,163463.0
2025-02-10 09:35:00,180.5,180.52,180.13,180.16,282961.0,178.9271,178.9469,178.5603,178.59,282961.0
2025-02-10 09:40:00,180.17,180.27,180.08,180.18,115988.0,178.5999,178.6991,178.5107,178.6098,115988.0
2025-02-10 09:45:00,180.19,180.27,180.09,180.22,60063.0,178.6198,178.6991,178.5206,178.6495,60063.0
2025-02-10 09:50:00,180.25,180.36,180.22,180.3,107631.0,178.6792,178.7883,178.6495,178.7288,107631.0
2025-02-10 09:55:00,180.3,180.36,180.25,180.29,50143.0,178.7288,178.7883,178.6792,178.7189,50143.0
2025-02-10 10:00:00,180.3,180.49,180.27,180.49,59308.0,178.7288,178.9171,178.6991,178.9171,59308.0
2025-02-10 10:05:00,180.52,180.6,180.46,180.52,127368.0,178.9469,179.0262,178.8874,178.9469,127368.0
2025-02-10 10:10:00,180.51,180.58,180.35,180.35,116839.0,178.937,179.0064,178.7784,178.7784,116839.0
2025-02-10 10:15:00,180.37,180.48,180.35,180.39,36214.0,178.7982,178.9072,178.7784,178.818,36214.0
2025-02-10 10:20:00,180.39,180.4,180.29,180.36,63855.0,178.818,178.8279,178.7189,178.7883,63855.0
2025-02-10 10:25:00,180.36,180.45,180.35,180.44,142311.0,178.7883,178.8775,178.7784,178.8676,142311.0
2025-02-10 10:30:00,180.45,180.57,180.45,180.5,32089.0,178.8775,178.9964,178.8775,178.9271,32089.0
2025-02-10 10:35:00,180.5,180.54,180.42,180.44,75211.0,178.9271,178.9667,178.8478,178.8676,75211.0
2025-02-10 10:40:00,180.46,180.5,180.38,180.46,40900.0,178.8874,178.9271,178.8081,178.8874,40900.0
2025-02-10 10:45:00,180.49,180.71,180.49,180.7,236766.0,178.9171,179.1352,178.9171,179.1253,236766.0
2025-02-10 10:50:00,180.69,180.76,180.69,180.75,38600.0,179.1154,179.1848,179.1154,179.1749,38600.0
2025-02-10 10:55:00,180.73,180.76,180.54,180.55,34594.0,179.155,179.1848,178.9667,178.9766,34594.0
2025-02-10 11:00:00,180.56,180.61,180.47,180.5,21998.0,178.9865,179.0361,178.8973,178.9271,21998.0
2025-02-10 11:05:00,180.49,180.5,180.42,180.43,104267.0,178.9171,178.9271,178.8478,178.8577,104267.0
2025-02-10 11:10:00,180.45,180.48,180.31,180.38,58786.0,178.8775,178.9072,178.7387,178.8081,58786.0
2025-02-10 11:15:00,180.37,180.39,180.21,180.27,115521.0,178.7982,178.818,178.6396,178.6991,115521.0
2025-02-10 11:20:00,180.28,180.29,180.2,180.27,61633.0,178.709,178.7189,178.6297,178.6991,61633.0
2025-02-10 11:25:00,180.26,180.32,180.24,180.3,27265.0,178.6891,178.7486,178.6693,178.7288,27265.0
2025-02-10 11:30:00,180.32,180.33,180.16,180.26,57167.0,178.7486,178.7585,178.59,178.6891,57167.0
2025-02-10 11:35:00,180.26,180.38,180.26,180.34,55621.0,178.6891,178.8081,178.6891,178.7684,55621.0
2025-02-10 11:40:00,180.35,180.43,180.35,180.42,17458.0,178.7784,178.8577,178.7784,178.8478,17458.0
2025-02-10 11:45:00,180.42,180.45,180.33,180.37,79573.0,178.8478,178.8775,178.7585,178.7982,79573.0
2025-02-10 11:50:00,180.41,180.49,180.41,180.46,89382.0,178.8378,178.9171,178.8378,178.8874,89382.0
2025-02-10 11:55:00,180.45,180.5,180.43,180.43,26860.0,178.8775,178.9271,178.8577,178.8577,26860.0
2025-02-10 12:00:00,180.43,180.51,180.43,180.44,11894.0,178.8577,178.937,178.8577,178.8676,11894.0
2025-02-10 12:05:00,180.43,180.43,180.34,180.4,28611.0,178.8577,178.8577,178.7684,178.8279,28611.0
2025-02-10 12:10:00,180.4,180.4,180.28,180.35,45854.0,178.8279,178.8279,178.709,178.7784,45854.0
2025-02-10 12:15:00,180.34,180.41,180.29,180.39,27815.0,178.7684,178.8378,178.7189,178.818,27815.0
2025-02-10 12:20:00,180.39,180.46,180.35,180.44,17924.0,178.818,178.8874,178.7784,178.8676,17924.0
2025-02-10 12:25:00,180.45,180.45,180.35,180.36,129846.0,178.8775,178.8775,178.7784,178.7883,129846.0
2025-02-10 12:30:00,180.36,180.46,180.36,180.42,10669.0,178.7883,178.8874,178.7883,178.8478,10669.0
2025-02-10 12:35:00,180.43,180.49,180.42,180.47,32154.0,178.8577,178.9171,178.8478,178.8973,32154.0
2025-02-10 12:40:00,180.46,180.51,180.46,180.49,175729.0,178.8874,178.937,178.8874,178.9171,175729.0
2025-02-10 12:45:00,180.46,180.5,180.4,180.46,21608.0,178.8874,178.9271,178.8279,178.8874,21608.0
2025-02-10 12:50:00,180.47,180.56,180.45,180.55,13261.0,178.8973,178.9865,178.8775,178.9766,13261.0
2025-02-10 12:55:00,180.56,180.58,180.54,180.56,52277.0,178.9865,179.0064,178.9667,178.9865,52277.0
2025-02-10 13:00:00,180.55,180.69,180.55,180.66,15307.0,178.9766,179.1154,178.9766,179.0857,15307.0
2025-02-10 13:05:00,180.66,180.69,180.64,180.67,11123.0,179.0857,179.1154,179.0658,179.0956,11123.0
2025-02-10 13:10:00,180.68,180.73,180.67,180.73,58717.0,179.1055,179.155,179.0956,179.155,58717.0
2025-02-10 13:15:00,180.74,180.76,180.63,180.67,22171.0,179.165,179.1848,179.0559,179.0956,22171.0
2025-02-10 13:20:00,180.67,180.73,180.63,180.67,26678.0,179.0956,179.155,179.0559,179.0956,26678.0
2025-02-10 13:25:00,180.68,180.73,180.62,180.63,38434.0,179.1055,179.155,179.046,179.0559,38434.0
2025-02-10 13:30:00,180.63,180.67,180.59,180.61,12724.0,179.0559,179.0956,179.0163,179.0361,12724.0
2025-02-10 13:35:00,180.61,180.69,180.61,180.68,47282.0,179.0361,179.1154,179.0361,179.1055,47282.0
2025-02-10 13:40:00,180.68,180.73,180.67,180.73,15608.0,179.1055,179.155,179.0956,179.155,15608.0
2025-02-10 13:45:00,180.72,180.77,180.7,180.76,11615.0,179.1451,179.1947,179.1253,179.1848,11615.0
2025-02-10 13:50:00,180.76,180.84,180.76,180.8,51691.0,179.1848,179.2641,179.1848,179.2244,51691.0
2025-02-10 13:55:00,180.79,180.83,180.73,180.74,18642.0,179.2145,179.2542,179.155,179.165,18642.0
2025-02-10 14:00:00,180.74,180.74,180.68,180.73,18070.0,179.165,179.165,179.1055,179.155,18070.0
2025-02-10 14:05:00,180.73,180.8,180.72,180.8,16840.0,179.155,179.2244,179.1451,179.2244,16840.0
2025-02-10 14:10:00,180.79,180.82,180.77,180.81,44933.0,179.2145,179.2443,179.1947,179.2344,44933.0
2025-02-10 14:15:00,180.81,180.83,180.77,180.78,24626.0,179.2344,179.2542,179.1947,179.2046,24626.0
2025-02-10 14:20:00,180.79,180.88,180.79,180.84,39907.0,179.2145,179.3037,179.2145,179.2641,39907.0
2025-02-10 14:25:00,180.84,180.84,180.77,180.8,25300.0,179.2641,179.2641,179.1947,179.2244,25300.0
2025-02-10 14:30:00,180.81,180.85,180.79,180.81,18531.0,179.2344,179.274,179.2145,179.2344,18531.0
2025-02-10 14:35:00,180.8,180.84,180.79,180.81,13070.0,179.2244,179.2641,179.2145,179.2344,13070.0
2025-02-10 14:40:00,180.8,180.82,180.76,180.77,17074.0,179.2244,179.2443,179.1848,179.1947,17074.0
2025-02-10 14:45:00,180.76,180.82,180.73,180.79,21576.0,179.1848,179.2443,179.155,179.2145,21576.0
2025-02-10 14:50:00,180.78,180.81,180.76,180.81,10809.0,179.2046,179.2344,179.1848,179.2344,10809.0
2025-02-10 14:55:00,180.81,180.84,180.74,180.78,20872.0,179.2344,179.2641,179.165,179.2046,20872.0
2025-02-10 15:00:00,180.77,180.82,180.73,180.75,60690.0,179.1947,179.2443,179.155,179.1749,60690.0
2025-02-10 15:05:00,180.75,180.79,180.74,180.76,29508.0,179.1749,179.2145,179.165,179.1848,29508.0
2025-02-10 15:10:00,180.76,180.81,180.75,180.81,29798.0,179.1848,179.2344,179.1749,179.2344,29798.0
2025-02-10 15:15:00,180.8,180.82,180.79,180.81,58025.0,179.2244,179.2443,179.2145,179.2344,58025.0
2025-02-10 15:20:00,180.8,180.81,180.74,180.76,26321.0,179.2244,179.2344,179.165,179.1848,26321.0
2025-02-10 15:25:00,180.76,180.77,180.71,180.73,16631.0,179.1848,179.1947,179.1352,179.155,16631.0
2025-02-10 15:30:00,180.72,180.73,180.66,180.71,54106.0,179.1451,179.155,179.0857,179.1352,54106.0
2025-02-10 15:35:00,180.71,180.71,180.64,180.7,13997.0,179.1352,179.1352,179.0658,179.1253,13997.0
2025-02-10 15:40:00,180.71,180.8,180.7,180.8,44503.0,179.1352,179.2244,179.1253,179.2244,44503.0
2025-02-10 15:45:00,180.79,180.82,180.72,180.77,110001.0,179.2145,179.2443,179.1451,179.1947,110001.0
2025-02-10 15:50:00,180.78,180.92,180.6,180.64,92759.0,179.2046,179.3434,179.0262,179.0658,92759.0
2025-02-10 15:55:00,180.63,180.8,180.61,180.78,226944.0,179.0559,179.2244,179.0361,179.2046,226944.0
2025-02-11 09:30:00,180.13,180.18,179.96,180.02,178977.0,178.5603,178.6098,178.3918,178.4512,178977.0
2025-02-11 09:35:00,180.01,180.01,179.81,179.96,193445.0,178.4413,178.4413,178.2431,178.3918,193445.0
2025-02-11 09:40:00,179.94,180.06,179.94,180.03,308760.0,178.3719,178.4909,178.3719,178.4611,308760.0
2025-02-11 09:45:00,180.03,180.12,180.0,180.06,78759.0,178.4611,178.5504,178.4314,178.4909,78759.0
2025-02-11 09:50:00,180.07,180.23,180.06,180.22,80603.0,178.5008,178.6594,178.4909,178.6495,80603.0
2025-02-11 09:55:00,180.24,180.32,180.11,180.3,76800.0,178.6693,178.7486,178.5405,178.7288,76800.0
2025-02-11 10:00:00,180.28,180.36,180.07,180.08,58139.0,178.709,178.7883,178.5008,178.5107,58139.0
2025-02-11 10:05:00,180.06,180.08,179.94,180.01,35729.0,178.4909,178.5107,178.3719,178.4413,35729.0
2025-02-11 10:10:00,180.02,180.03,179.92,179.93,54051.0,178.4512,178.4611,178.3521,178.362,54051.0
2025-02-11 10:15:00,179.92,179.99,179.9,179.98,48136.0,178.3521,178.4215,178.3323,178.4116,48136.0
2025-02-11 10:20:00,179.98,180.05,179.93,180.0,74627.0,178.4116,178.481,178.362,178.4314,74627.0
2025-02-11 10:25:00,179.99,180.08,179.94,180.08,66701.0,178.4215,178.5107,178.3719,178.5107,66701.0
2025-02-11 10:30:00,180.05,180.12,179.99,180.03,38815.0,178.481,178.5504,178.4215,178.4611,38815.0
2025-02-11 10:35:00,180.02,180.17,180.02,180.16,44376.0,178.4512,178.5999,178.4512,178.59,44376.0
2025-02-11 10:40:00,180.16,180.21,180.07,180.08,28327.0,178.59,178.6396,178.5008,178.5107,28327.0
2025-02-11 10:45:00,180.08,180.27,180.08,180.27,61925.0,178.5107,178.6991,178.5107,178.6991,61925.0
2025-02-11 10:50:00,180.28,180.43,180.27,180.42,65086.0,178.709,178.8577,178.6991,178.8478,65086.0
2025-02-11 10:55:00,180.41,180.41,180.36,180.39,25585.0,178.8378,178.8378,178.7883,178.818,25585.0
2025-02-11 11:00:00,180.4,180.53,180.37,180.53,79508.0,178.8279,178.9568,178.7982,178.9568,79508.0
2025-02-11 11:05:00,180.52,180.64,180.51,180.61,33601.0,178.9469,179.0658,178.937,179.0361,33601.0
2025-02-11 11:10:00,180.59,180.62,180.51,180.57,27386.0,179.0163,179.046,178.937,178.9964,27386.0
2025-02-11 11:15:00,180.56,180.62,180.52,180.53,27652.0,178.9865,179.046,178.9469,178.9568,27652.0
2025-02-11 11:20:00,180.54,180.57,180.49,180.56,60077.0,178.9667,178.9964,178.9171,178.9865,60077.0
2025-02-11 11:25:00,180.57,180.58,180.42,180.43,45960.0,178.9964,179.0064,178.8478,178.8577,45960.0
2025-02-11 11:30:00,180.43,180.5,180.39,180.43,20150.0,178.8577,178.9271,178.818,178.8577,20150.0
2025-02-11 11:35:00,180.42,180.49,180.37,180.47,22908.0,178.8478,178.9171,178.7982,178.8973,22908.0
2025-02-11 11:40:00,180.48,180.51,180.45,180.49,11389.0,178.9072,178.937,178.8775,178.9171,11389.0
2025-02-11 11:45:00,180.5,180.5,180.45,180.46,13018.0,178.9271,178.9271,178.8775,178.8874,13018.0
2025-02-11 11:50:00,180.46,180.46,180.36,180.37,27670.0,178.8874,178.8874,178.7883,178.7982,27670.0
2025-02-11 11:55:00,180.35,180.42,180.33,180.4,18045.0,178.7784,178.8478,178.7585,178.8279,18045.0
2025-02-11 12:00:00,180.39,180.45,180.32,180.4,47490.0,178.818,178.8775,178.7486,178.8279,47490.0
2025-02-11 12:05:00,180.4,180.41,180.33,180.38,43655.0,178.8279,178.8378,178.7585,178.8081,43655.0
2025-02-11 12:10:00,180.37,180.37,180.28,180.33,23276.0,178.7982,178.7982,178.709,178.7585,23276.0
2025-02-11 12:15:00,180.33,180.41,180.3,180.4,47170.0,178.7585,178.8378,178.7288,178.8279,47170.0
2025-02-11 12:20:00,180.39,180.41,180.34,180.41,25047.0,178.818,178.8378,178.7684,178.8378,25047.0
2025-02-11 12:25:00,180.41,180.41,180.35,180.38,16516.0,178.8378,178.8378,178.7784,178.8081,16516.0
2025-02-11 12:30:00,180.38,180.41,180.37,180.38,11712.0,178.8081,178.8378,178.7982,178.8081,11712.0
2025-02-11 12:35:00,180.35,180.36,180.29,180.3,20174.0,178.7784,178.7883,178.7189,178.7288,20174.0
2025-02-11 12:40:00,180.3,180.33,180.26,180.31,16023.0,178.7288,178.7585,178.6891,178.7387,16023.0
2025-02-11 12:45:00,180.31,180.35,180.27,180.28,22315.0,178.7387,178.7784,178.6991,178.709,22315.0
2025-02-11 12:50:00,180.28,180.28,180.17,180.22,15478.0,178.709,178.709,178.5999,178.6495,15478.0
2025-02-11 12:55:00,180.22,180.22,180.16,180.17,82158.0,178.6495,178.6495,178.59,178.5999,82158.0
2025-02-11 13:00:00,180.17,180.2,180.12,180.15,42219.0,178.5999,178.6297,178.5504,178.5801,42219.0
2025-02-11 13:05:00,180.15,180.24,180.14,180.24,25762.0,178.5801,178.6693,178.5702,178.6693,25762.0
2025-02-11 13:10:00,180.24,180.3,180.18,180.27,13217.0,178.6693,178.7288,178.6098,178.6991,13217.0
2025-02-11 13:15:00,180.24,180.32,180.24,180.3,18264.0,178.6693,178.7486,178.6693,178.7288,18264.0
2025-02-11 13:20:00,180.31,180.32,180.26,180.28,19804.0,178.7387,178.7486,178.6891,178.709,19804.0
2025-02-11 13:25:00,180.28,180.28,180.19,180.2,24199.0,178.709,178.709,178.6198,178.6297,24199.0
2025-02-11 13:30:00,180.2,180.3,180.18,180.28,19531.0,178.6297,178.7288,178.6098,178.709,19531.0
2025-02-11 13:35:00,180.28,180.42,180.25,180.37,49466.0,178.709,178.8478,178.6792,178.7982,49466.0
2025-02-11 13:40:00,180.37,180.43,180.36,180.38,19318.0,178.7982,178.8577,178.7883,178.8081,19318.0
2025-02-11 13:45:00,180.39,180.45,180.37,180.38,15873.0,178.818,178.8775,178.7982,178.8081,15873.0
2025-02-11 13:50:00,180.36,180.38,180.28,180.28,22182.0,178.7883,178.8081,178.709,178.709,22182.0
2025-02-11 13:55:00,180.27,180.3,180.24,180.25,28369.0,178.6991,178.7288,178.6693,178.6792,28369.0
2025-02-11 14:00:00,180.25,180.3,180.25,180.3,23281.0,178.6792,178.7288,178.6792,178.7288,23281.0
2025-02-11 14:05:00,180.29,180.31,180.25,180.28,24739.0,178.7189,178.7387,178.6792,178.709,24739.0
2025-02-11 14:10:00,180.28,180.32,180.25,180.3,21000.0,178.709,178.7486,178.6792,178.7288,21000.0
2025-02-11 14:15:00,180.29,180.31,180.25,180.28,14895.0,178.7189,178.7387,178.6792,178.709,14895.0
2025-02-11 14:20:00,180.28,180.4,180.28,180.39,16127.0,178.709,178.8279,178.709,178.818,16127.0
2025-02-11 14:25:00,180.4,180.46,180.4,180.43,19758.0,178.8279,178.8874,178.8279,178.8577,19758.0
2025-02-11 14:30:00,180.42,180.5,180.42,180.49,30570.0,178.8478,178.9271,178.8478,178.9171,30570.0
2025-02-11 14:35:00,180.48,180.57,180.47,180.56,25283.0,178.9072,178.9964,178.8973,178.9865,25283.0
2025-02-11 14:40:00,180.57,180.73,180.57,180.67,27387.0,178.9964,179.155,178.9964,179.0956,27387.0
2025-02-11 14:45:00,180.67,180.68,180.58,180.61,71837.0,179.0956,179.1055,179.0064,179.0361,71837.0
2025-02-11 14:50:00,180.62,180.64,180.58,180.6,32719.0,179.046,179.0658,179.0064,179.0262,32719.0
2025-02-11 14:55:00,180.61,180.62,180.54,180.55,19677.0,179.0361,179.046,178.9667,178.9766,19677.0
2025-02-11 15:00:00,180.57,180.6,180.55,180.59,15231.0,178.9964,179.0262,178.9766,179.0163,15231.0
2025-02-11 15:05:00,180.57,180.58,180.51,180.53,16389.0,178.9964,179.0064,178.937,178.9568,16389.0
2025-02-11 15:10:00,180.55,180.62,180.54,180.61,78367.0,178.9766,179.046,178.9667,179.0361,78367.0
2025-02-11 15:15:00,180.62,180.62,180.55,180.57,23070.0,179.046,179.046,178.9766,178.9964,23070.0
2025-02-11 15:20:00,180.57,180.6,180.54,180.56,20132.0,178.9964,179.0262,178.9667,178.9865,20132.0
2025-02-11 15:25:00,180.54,180.66,180.53,180.65,22368.0,178.9667,179.0857,178.9568,179.0757,22368.0
2025-02-11 15:30:00,180.65,180.84,180.65,180.81,93252.0,179.0757,179.2641,179.0757,179.2344,93252.0
2025-02-11 15:35:00,180.8,180.83,180.74,180.76,34778.0,179.2244,179.2542,179.165,179.1848,34778.0
2025-02-11 15:40:00,180.75,180.79,180.68,180.7,65093.0,179.1749,179.2145,179.1055,179.1253,65093.0
2025-02-11 15:45:00,180.69,180.7,180.63,180.65,32274.0,179.1154,179.1253,179.0559,179.0757,32274.0
2025-02-11 15:50:00,180.67,180.8,180.57,180.62,61017.0,179.0956,179.2244,178.9964,179.046,61017.0
2025-02-11 15:55:00,180.62,180.79,180.62,180.72,148852.0,179.046,179.2145,179.046,179.1451,148852.0
2025-02-12 09:30:00,178.75,178.92,178.65,178.82,271287.0,177.1923,177.3608,177.0932,177.2617,271287.0
2025-02-12 09:35:00,178.8,178.97,178.7,178.95,350541.0,177.2419,177.4104,177.1427,177.3906,350541.0
2025-02-12 09:40:00,178.94,179.0,178.83,178.96,479105.0,177.3806,177.4401,177.2716,177.4005,479105.0
2025-02-12 09:45:00,178.94,179.1,178.9,179.06,1168030.0,177.3806,177.5393,177.341,177.4996,1168030.0
2025-02-12 09:50:00,179.06,179.12,178.96,179.09,261404.0,177.4996,177.5591,177.4005,177.5293,261404.0
2025-02-12 09:55:00,179.09,179.13,179.01,179.11,145982.0,177.5293,177.569,177.45,177.5492,145982.0
2025-02-12 10:00:00,179.1,179.1,178.72,178.73,82925.0,177.5393,177.5393,177.1626,177.1725,82925.0
2025-02-12 10:05:00,178.74,179.13,178.72,179.02,233027.0,177.1824,177.569,177.1626,177.46,233027.0
2025-02-12 10:10:00,179.05,179.06,178.89,178.96,104571.0,177.4897,177.4996,177.3311,177.4005,104571.0
2025-02-12 10:15:00,178.96,179.25,178.94,179.23,189537.0,177.4005,177.6879,177.3806,177.6681,189537.0
2025-02-12 10:20:00,179.25,179.4,179.07,179.26,235769.0,177.6879,177.8366,177.5095,177.6979,235769.0
2025-02-12 10:25:00,179.25,179.34,179.15,179.21,55467.0,177.6879,177.7772,177.5888,177.6483,55467.0
2025-02-12 10:30:00,179.22,179.34,179.16,179.33,80655.0,177.6582,177.7772,177.5987,177.7672,80655.0
2025-02-12 10:35:00,179.32,179.69,179.3,179.57,236125.0,177.7573,178.1241,177.7375,178.0052,236125.0
2025-02-12 10:40:00,179.58,179.61,179.46,179.58,36736.0,178.0151,178.0448,177.8961,178.0151,36736.0
2025-02-12 10:45:00,179.6,179.62,179.48,179.51,23234.0,178.0349,178.0547,177.9159,177.9457,23234.0
2025-02-12 10:50:00,179.53,179.54,179.36,179.44,137238.0,177.9655,177.9754,177.797,177.8763,137238.0
2025-02-12 10:55:00,179.44,179.49,179.36,179.43,174294.0,177.8763,177.9259,177.797,177.8664,174294.0
2025-02-12 11:00:00,179.43,179.43,179.24,179.24,17285.0,177.8664,177.8664,177.678,177.678,17285.0
2025-02-12 11:05:00,179.23,179.28,179.11,179.12,149966.0,177.6681,177.7177,177.5492,177.5591,149966.0
2025-02-12 11:10:00,179.13,179.19,178.97,179.01,239026.0,177.569,177.6285,177.4104,177.45,239026.0
2025-02-12 11:15:00,179.0,179.04,178.95,179.01,40848.0,177.4401,177.4798,177.3906,177.45,40848.0
2025-02-12 11:20:00,179.02,179.03,178.87,178.94,18177.0,177.46,177.4699,177.3113,177.3806,18177.0
2025-02-12 11:25:00,178.94,179.01,178.86,179.01,13711.0,177.3806,177.45,177.3013,177.45,13711.0
2025-02-12 11:30:00,179.0,179.1,178.99,179.08,18110.0,177.4401,177.5393,177.4302,177.5194,18110.0
2025-02-12 11:35:00,179.07,179.24,179.04,179.21,75784.0,177.5095,177.678,177.4798,177.6483,75784.0
2025-02-12 11:40:00,179.21,179.37,179.16,179.37,64283.0,177.6483,177.8069,177.5987,177.8069,64283.0
2025-02-12 11:45:00,179.36,179.38,179.3,179.35,36411.0,177.797,177.8168,177.7375,177.7871,36411.0
2025-02-12 11:50:00,179.37,179.58,179.37,179.56,70779.0,177.8069,178.0151,177.8069,177.9952,70779.0
2025-02-12 11:55:00,179.57,179.73,179.54,179.68,26191.0,178.0052,178.1638,177.9754,178.1142,26191.0
2025-02-12 12:00:00,179.67,179.74,179.57,179.62,105245.0,178.1043,178.1737,178.0052,178.0547,105245.0
2025-02-12 12:05:00,179.61,179.63,179.51,179.59,48290.0,178.0448,178.0646,177.9457,178.025,48290.0
2025-02-12 12:10:00,179.59,179.79,179.56,179.75,49682.0,178.025,178.2232,177.9952,178.1836,49682.0
2025-02-12 12:15:00,179.75,179.82,179.74,179.79,41865.0,178.1836,178.253,178.1737,178.2232,41865.0
2025-02-12 12:20:00,179.78,179.96,179.77,179.86,78661.0,178.2133,178.3918,178.2034,178.2926,78661.0
2025-02-12 12:25:00,179.87,179.89,179.82,179.86,56038.0,178.3025,178.3224,178.253,178.2926,56038.0
2025-02-12 12:30:00,179.85,179.9,179.8,179.84,30683.0,178.2827,178.3323,178.2332,178.2728,30683.0
2025-02-12 12:35:00,179.89,179.9,179.76,179.79,20659.0,178.3224,178.3323,178.1935,178.2232,20659.0
2025-02-12 12:40:00,179.79,179.8,179.71,179.75,22596.0,178.2232,178.2332,178.1439,178.1836,22596.0
2025-02-12 12:45:00,179.77,180.02,179.76,179.96,28413.0,178.2034,178.4512,178.1935,178.3918,28413.0
2025-02-12 12:50:00,179.98,180.04,179.95,180.04,12644.0,178.4116,178.4711,178.3818,178.4711,12644.0
2025-02-12 12:55:00,180.03,180.06,180.01,180.04,12172.0,178.4611,178.4909,178.4413,178.4711,12172.0
2025-02-12 13:00:00,180.05,180.11,179.93,179.95,33748.0,178.481,178.5405,178.362,178.3818,33748.0
2025-02-12 13:05:00,179.96,180.0,179.85,179.87,40031.0,178.3918,178.4314,178.2827,178.3025,40031.0
2025-02-12 13:10:00,179.88,179.9,179.83,179.9,25334.0,178.3125,178.3323,178.2629,178.3323,25334.0
2025-02-12 13:15:00,179.89,179.89,179.78,179.82,17815.0,178.3224,178.3224,178.2133,178.253,17815.0
2025-02-12 13:20:00,179.85,179.85,179.74,179.75,7460.0,178.2827,178.2827,178.1737,178.1836,7460.0
2025-02-12 13:25:00,179.77,179.81,179.66,179.71,55131.0,178.2034,178.2431,178.0944,178.1439,55131.0
2025-02-12 13:30:00,179.71,179.8,179.68,179.75,54132.0,178.1439,178.2332,178.1142,178.1836,54132.0
2025-02-12 13:35:00,179.74,179.8,179.71,179.78,23561.0,178.1737,178.2332,178.1439,178.2133,23561.0
2025-02-12 13:40:00,179.78,179.79,179.58,179.58,26284.0,178.2133,178.2232,178.0151,178.0151,26284.0
2025-02-12 13:45:00,179.59,179.68,179.58,179.6,21923.0,178.025,178.1142,178.0151,178.0349,21923.0
2025-02-12 13:50:00,179.59,179.69,179.59,179.65,37992.0,178.025,178.1241,178.025,178.0845,37992.0
2025-02-12 13:55:00,179.66,179.67,179.58,179.59,28212.0,178.0944,178.1043,178.0151,178.025,28212.0
2025-02-12 14:00:00,179.59,179.61,179.53,179.56,142077.0,178.025,178.0448,177.9655,177.9952,142077.0
2025-02-12 14:05:00,179.56,179.58,179.48,179.57,26370.0,177.9952,178.0151,177.9159,178.0052,26370.0
2025-02-12 14:10:00,179.56,179.56,179.43,179.45,31546.0,177.9952,177.9952,177.8664,177.8862,31546.0
2025-02-12 14:15:00,179.45,179.46,179.38,179.39,29083.0,177.8862,177.8961,177.8168,177.8267,29083.0
2025-02-12 14:20:00,179.39,179.52,179.36,179.48,60195.0,177.8267,177.9556,177.797,177.9159,60195.0
2025-02-12 14:25:00,179.47,179.54,179.42,179.5,302140.0,177.906,177.9754,177.8565,177.9358,302140.0
2025-02-12 14:30:00,179.51,179.63,179.5,179.62,32342.0,177.9457,178.0646,177.9358,178.0547,32342.0
2025-02-12 14:35:00,179.62,179.71,179.62,179.7,9771.0,178.0547,178.1439,178.0547,178.134,9771.0
2025-02-12 14:40:00,179.7,179.71,179.64,179.66,15760.0,178.134,178.1439,178.0745,178.0944,15760.0
2025-02-12 14:45:00,179.66,179.88,179.65,179.84,56613.0,178.0944,178.3125,178.0845,178.2728,56613.0
2025-02-12 14:50:00,179.84,179.85,179.75,179.81,28456.0,178.2728,178.2827,178.1836,178.2431,28456.0
2025-02-12 14:55:00,179.81,179.83,179.71,179.75,43391.0,178.2431,178.2629,178.1439,178.1836,43391.0
2025-02-12 15:00:00,179.78,179.82,179.75,179.8,82785.0,178.2133,178.253,178.1836,178.2332,82785.0
2025-02-12 15:05:00,179.8,179.86,179.79,179.85,33528.0,178.2332,178.2926,178.2232,178.2827,33528.0
2025-02-12 15:10:00,179.85,179.87,179.79,179.81,47860.0,178.2827,178.3025,178.2232,178.2431,47860.0
2025-02-12 15:15:00,179.8,179.81,179.68,179.71,69988.0,178.2332,178.2431,178.1142,178.1439,69988.0
2025-02-12 15:20:00,179.72,179.75,179.68,179.7,34229.0,178.1539,178.1836,178.1142,178.134,34229.0
2025-02-12 15:25:00,179.71,179.71,179.56,179.56,70171.0,178.1439,178.1439,177.9952,177.9952,70171.0
2025-02-12 15:30:00,179.56,179.65,179.56,179.63,50219.0,177.9952,178.0845,177.9952,178.0646,50219.0
2025-02-12 15:35:00,179.63,179.69,179.6,179.64,48525.0,178.0646,178.1241,178.0349,178.0745,48525.0
2025-02-12 15:40:00,179.64,179.69,179.5,179.51,37906.0,178.0745,178.1241,177.9358,177.9457,37906.0
2025-02-12 15:45:00,179.51,179.61,179.49,179.61,77900.0,177.9457,178.0448,177.9259,178.0448,77900.0
2025-02-12 15:50:00,179.61,179.82,179.53,179.58,125855.0,178.0448,178.253,177.9655,178.0151,125855.0
2025-02-12 15:55:00,179.59,179.75,179.59,179.7,199690.0,178.025,178.1836,178.025,178.134,199690.0
2025-02-13 09:30:00,180.3,180.35,179.86,179.91,159090.0,178.7288,178.7784,178.2926,178.3422,159090.0
2025-02-13 09:35:00,179.88,180.04,179.81,180.03,114712.0,178.3125,178.4711,178.2431,178.4611,114712.0
2025-02-13 09:40:00,180.05,180.19,179.98,180.19,32719.0,178.481,178.6198,178.4116,178.6198,32719.0
2025-02-13 09:45:00,180.2,180.27,180.1,180.15,41106.0,178.6297,178.6991,178.5305,178.5801,41106.0
2025-02-13 09:50:00,180.13,180.13,180.01,180.13,71079.0,178.5603,178.5603,178.4413,178.5603,71079.0
2025-02-13 09:55:00,180.12,180.14,180.0,180.07,82768.0,178.5504,178.5702,178.4314,178.5008,82768.0
2025-02-13 10:00:00,180.08,180.3,180.08,180.14,124715.0,178.5107,178.7288,178.5107,178.5702,124715.0
2025-02-13 10:05:00,180.13,180.2,179.97,180.09,109336.0,178.5603,178.6297,178.4017,178.5206,109336.0
2025-02-13 10:10:00,180.11,180.29,180.09,180.1,86157.0,178.5405,178.7189,178.5206,178.5305,86157.0
2025-02-13 10:15:00,180.11,180.37,180.11,180.37,163714.0,178.5405,178.7982,178.5405,178.7982,163714.0
2025-02-13 10:20:00,180.35,180.38,180.25,180.31,76520.0,178.7784,178.8081,178.6792,178.7387,76520.0
2025-02-13 10:25:00,180.32,180.32,180.07,180.27,65108.0,178.7486,178.7486,178.5008,178.6991,65108.0
2025-02-13 10:30:00,180.26,180.32,180.19,180.25,58619.0,178.6891,178.7486,178.6198,178.6792,58619.0
2025-02-13 10:35:00,180.26,180.31,180.2,180.25,90672.0,178.6891,178.7387,178.6297,178.6792,90672.0
2025-02-13 10:40:00,180.25,180.31,180.2,180.21,546067.0,178.6792,178.7387,178.6297,178.6396,546067.0
2025-02-13 10:45:00,180.21,180.23,180.11,180.22,150101.0,178.6396,178.6594,178.5405,178.6495,150101.0
2025-02-13 10:50:00,180.22,180.26,180.12,180.15,43742.0,178.6495,178.6891,178.5504,178.5801,43742.0
2025-02-13 10:55:00,180.14,180.19,180.06,180.14,79983.0,178.5702,178.6198,178.4909,178.5702,79983.0
2025-02-13 11:00:00,180.15,180.19,180.09,180.15,75892.0,178.5801,178.6198,178.5206,178.5801,75892.0
2025-02-13 11:05:00,180.19,180.33,180.16,180.3,25070.0,178.6198,178.7585,178.59,178.7288,25070.0
2025-02-13 11:10:00,180.31,180.4,180.31,180.34,32487.0,178.7387,178.8279,178.7387,178.7684,32487.0
2025-02-13 11:15:00,180.34,180.35,180.22,180.32,26693.0,178.7684,178.7784,178.6495,178.7486,26693.0
2025-02-13 11:20:00,180.32,180.37,180.27,180.36,23182.0,178.7486,178.7982,178.6991,178.7883,23182.0
2025-02-13 11:25:00,180.37,180.37,180.21,180.25,42623.0,178.7982,178.7982,178.6396,178.6792,42623.0
2025-02-13 11:30:00,180.25,180.34,180.22,180.33,108846.0,178.6792,178.7684,178.6495,178.7585,108846.0
2025-02-13 11:35:00,180.34,180.37,180.28,180.3,61307.0,178.7684,178.7982,178.709,178.7288,61307.0
2025-02-13 11:40:00,180.33,180.35,180.27,180.29,50130.0,178.7585,178.7784,178.6991,178.7189,50130.0
2025-02-13 11:45:00,180.28,180.31,180.24,180.3,34501.0,178.709,178.7387,178.6693,178.7288,34501.0
2025-02-13 11:50:00,180.3,180.35,180.25,180.26,20393.0,178.7288,178.7784,178.6792,178.6891,20393.0
2025-02-13 11:55:00,180.26,180.26,180.16,180.25,32099.0,178.6891,178.6891,178.59,178.6792,32099.0
2025-02-13 12:00:00,180.22,180.26,180.11,180.26,10447.0,178.6495,178.6891,178.5405,178.6891,10447.0
2025-02-13 12:05:00,180.26,180.36,180.24,180.28,36234.0,178.6891,178.7883,178.6693,178.709,36234.0
2025-02-13 12:10:00,180.28,180.31,180.25,180.3,65661.0,178.709,178.7387,178.6792,178.7288,65661.0
2025-02-13 12:15:00,180.3,180.35,180.29,180.33,73354.0,178.7288,178.7784,178.7189,178.7585,73354.0
2025-02-13 12:20:00,180.32,180.41,180.32,180.39,71535.0,178.7486,178.8378,178.7486,178.818,71535.0
2025-02-13 12:25:00,180.4,180.45,180.38,180.43,16488.0,178.8279,178.8775,178.8081,178.8577,16488.0
2025-02-13 12:30:00,180.43,180.46,180.39,180.44,24458.0,178.8577,178.8874,178.818,178.8676,24458.0
2025-02-13 12:35:00,180.44,180.44,180.37,180.38,21640.0,178.8676,178.8676,178.7982,178.8081,21640.0
2025-02-13 12:40:00,180.38,180.39,180.28,180.33,37035.0,178.8081,178.818,178.709,178.7585,37035.0
2025-02-13 12:45:00,180.33,180.42,180.33,180.37,47968.0,178.7585,178.8478,178.7585,178.7982,47968.0
2025-02-13 12:50:00,180.38,180.38,180.28,180.3,15903.0,178.8081,178.8081,178.709,178.7288,15903.0
2025-02-13 12:55:00,180.29,180.29,180.14,180.2,16924.0,178.7189,178.7189,178.5702,178.6297,16924.0
2025-02-13 13:00:00,180.19,180.21,180.12,180.17,48759.0,178.6198,178.6396,178.5504,178.5999,48759.0
2025-02-13 13:05:00,180.17,180.23,180.15,180.18,21200.0,178.5999,178.6594,178.5801,178.6098,21200.0
2025-02-13 13:10:00,180.19,180.35,180.19,180.32,15294.0,178.6198,178.7784,178.6198,178.7486,15294.0
2025-02-13 13:15:00,180.33,180.38,180.18,180.22,49831.0,178.7585,178.8081,178.6098,178.6495,49831.0
2025-02-13 13:20:00,180.19,180.33,180.19,180.29,13470.0,178.6198,178.7585,178.6198,178.7189,13470.0
2025-02-13 13:25:00,180.3,180.43,180.29,180.38,44759.0,178.7288,178.8577,178.7189,178.8081,44759.0
2025-02-13 13:30:00,180.38,180.46,180.35,180.4,18775.0,178.8081,178.8874,178.7784,178.8279,18775.0
2025-02-13 13:35:00,180.4,180.55,180.39,180.55,11918.0,178.8279,178.9766,178.818,178.9766,11918.0
2025-02-13 13:40:00,180.55,180.58,180.19,180.39,99918.0,178.9766,179.0064,178.6198,178.818,99918.0
2025-02-13 13:45:00,180.38,180.51,180.32,180.49,40192.0,178.8081,178.937,178.7486,178.9171,40192.0
2025-02-13 13:50:00,180.46,180.49,180.31,180.44,100733.0,178.8874,178.9171,178.7387,178.8676,100733.0
2025-02-13 13:55:00,180.45,180.58,180.35,180.55,29697.0,178.8775,179.0064,178.7784,178.9766,29697.0
2025-02-13 14:00:00,180.55,180.71,180.5,180.7,30991.0,178.9766,179.1352,178.9271,179.1253,30991.0
2025-02-13 14:05:00,180.7,180.86,180.66,180.82,53503.0,179.1253,179.2839,179.0857,179.2443,53503.0
2025-02-13 14:10:00,180.83,180.87,180.75,180.85,38015.0,179.2542,179.2938,179.1749,179.274,38015.0
2025-02-13 14:15:00,180.84,181.03,180.84,181.02,92966.0,179.2641,179.4524,179.2641,179.4425,92966.0
2025-02-13 14:20:00,181.03,181.06,180.91,180.94,28934.0,179.4524,179.4822,179.3335,179.3632,28934.0
2025-02-13 14:25:00,180.91,180.97,180.88,180.91,30689.0,179.3335,179.393,179.3037,179.3335,30689.0
2025-02-13 14:30:00,180.9,181.01,180.87,180.98,31363.0,179.3236,179.4326,179.2938,179.4029,31363.0
2025-02-13 14:35:00,180.99,181.06,180.95,181.03,22159.0,179.4128,179.4822,179.3731,179.4524,22159.0
2025-02-13 14:40:00,181.01,181.03,180.93,180.97,17983.0,179.4326,179.4524,179.3533,179.393,17983.0
2025-02-13 14:45:00,180.96,181.03,180.94,181.01,65563.0,179.383,179.4524,179.3632,179.4326,65563.0
2025-02-13 14:50:00,181.01,181.16,181.01,181.08,41071.0,179.4326,179.5813,179.4326,179.502,41071.0
2025-02-13 14:55:00,181.08,181.09,180.98,181.0,15770.0,179.502,179.5119,179.4029,179.4227,15770.0
2025-02-13 15:00:00,181.0,181.15,180.98,181.1,35721.0,179.4227,179.5714,179.4029,179.5218,35721.0
2025-02-13 15:05:00,181.1,181.2,181.08,181.17,51599.0,179.5218,179.621,179.502,179.5912,51599.0
2025-02-13 15:10:00,181.15,181.16,181.06,181.15,26593.0,179.5714,179.5813,179.4822,179.5714,26593.0
2025-02-13 15:15:00,181.15,181.28,181.14,181.28,21174.0,179.5714,179.7003,179.5615,179.7003,21174.0
2025-02-13 15:20:00,181.25,181.27,181.14,181.16,635893.0,179.6705,179.6903,179.5615,179.5813,635893.0
2025-02-13 15:25:00,181.16,181.27,181.15,181.27,43829.0,179.5813,179.6903,179.5714,179.6903,43829.0
2025-02-13 15:30:00,181.26,181.29,181.22,181.27,73918.0,179.6804,179.7102,179.6408,179.6903,73918.0
2025-02-13 15:35:00,181.27,181.3,181.21,181.29,44918.0,179.6903,179.7201,179.6309,179.7102,44918.0
2025-02-13 15:40:00,181.3,181.3,181.16,181.17,149180.0,179.7201,179.7201,179.5813,179.5912,149180.0
2025-02-13 15:45:00,181.16,181.3,181.14,181.28,76932.0,179.5813,179.7201,179.5615,179.7003,76932.0
2025-02-13 15:50:00,181.28,181.42,181.22,181.25,267559.0,179.7003,179.839,179.6408,179.6705,267559.0
2025-02-13 15:55:00,181.25,181.34,181.21,181.28,470892.0,179.6705,179.7597,179.6309,179.7003,470892.0
2025-02-14 09:30:00,181.75,181.88,181.59,181.6,155140.0,180.1662,180.295,180.0076,180.0175,155140.0
2025-02-14 09:35:00,181.59,181.89,181.57,181.86,248494.0,180.0076,180.3049,179.9877,180.2752,248494.0
2025-02-14 09:40:00,181.88,182.16,181.88,182.15,105492.0,180.295,180.5726,180.295,180.5627,105492.0
2025-02-14 09:45:00,182.15,182.18,181.91,181.95,31680.0,180.5627,180.5924,180.3248,180.3644,31680.0
2025-02-14 09:50:00,181.94,181.97,181.76,181.82,26019.0,180.3545,180.3842,180.1761,180.2356,26019.0
2025-02-14 09:55:00,181.79,181.85,181.75,181.85,56290.0,180.2058,180.2653,180.1662,180.2653,56290.0
2025-02-14 10:00:00,181.87,181.89,181.77,181.89,26482.0,180.2851,180.3049,180.186,180.3049,26482.0
2025-02-14 10:05:00,181.9,182.0,181.9,181.97,29724.0,180.3149,180.414,180.3149,180.3842,29724.0
2025-02-14 10:10:00,181.96,181.96,181.73,181.73,46373.0,180.3743,180.3743,180.1463,180.1463,46373.0
2025-02-14 10:15:00,181.7,181.74,181.63,181.68,103253.0,180.1166,180.1562,180.0472,180.0968,103253.0
2025-02-14 10:20:00,181.68,181.7,181.56,181.65,59346.0,180.0968,180.1166,179.9778,180.067,59346.0
2025-02-14 10:25:00,181.66,181.71,181.56,181.58,31266.0,180.0769,180.1265,179.9778,179.9976,31266.0
2025-02-14 10:30:00,181.58,181.63,181.56,181.6,38626.0,179.9976,180.0472,179.9778,180.0175,38626.0
2025-02-14 10:35:00,181.61,181.68,181.56,181.56,15175.0,180.0274,180.0968,179.9778,179.9778,15175.0
2025-02-14 10:40:00,181.56,181.59,181.49,181.59,13573.0,179.9778,180.0076,179.9084,180.0076,13573.0
2025-02-14 10:45:00,181.59,181.68,181.58,181.67,13377.0,180.0076,180.0968,179.9976,180.0869,13377.0
2025-02-14 10:50:00,181.66,181.74,181.62,181.64,40477.0,180.0769,180.1562,180.0373,180.0571,40477.0
2025-02-14 10:55:00,181.64,181.64,181.54,181.55,28604.0,180.0571,180.0571,179.958,179.9679,28604.0
2025-02-14 11:00:00,181.57,181.69,181.56,181.69,11615.0,179.9877,180.1067,179.9778,180.1067,11615.0
2025-02-14 11:05:00,181.71,181.8,181.66,181.8,26107.0,180.1265,180.2157,180.0769,180.2157,26107.0
2025-02-14 11:10:00,181.81,181.82,181.64,181.64,12303.0,180.2256,180.2356,180.0571,180.0571,12303.0
2025-02-14 11:15:00,181.65,181.65,181.53,181.53,24460.0,180.067,180.067,179.9481,179.9481,24460.0
2025-02-14 11:20:00,181.53,181.56,181.46,181.49,62176.0,179.9481,179.9778,179.8787,179.9084,62176.0
2025-02-14 11:25:00,181.48,181.58,181.44,181.45,17231.0,179.8985,179.9976,179.8589,179.8688,17231.0
2025-02-14 11:30:00,181.44,181.44,181.33,181.43,55733.0,179.8589,179.8589,179.7498,179.8489,55733.0
2025-02-14 11:35:00,181.43,181.47,181.39,181.46,27369.0,179.8489,179.8886,179.8093,179.8787,27369.0
2025-02-14 11:40:00,181.47,181.52,181.46,181.48,26493.0,179.8886,179.9382,179.8787,179.8985,26493.0
2025-02-14 11:45:00,181.47,181.5,181.36,181.43,40574.0,179.8886,179.9183,179.7796,179.8489,40574.0
2025-02-14 11:50:00,181.41,181.53,181.39,181.53,21103.0,179.8291,179.9481,179.8093,179.9481,21103.0
2025-02-14 11:55:00,181.51,181.59,181.5,181.59,8906.0,179.9283,180.0076,179.9183,180.0076,8906.0
2025-02-14 12:00:00,181.58,181.6,181.48,181.5,41254.0,179.9976,180.0175,179.8985,179.9183,41254.0
2025-02-14 12:05:00,181.5,181.5,181.4,181.43,19124.0,179.9183,179.9183,179.8192,179.8489,19124.0
2025-02-14 12:10:00,181.41,181.44,181.33,181.41,21426.0,179.8291,179.8589,179.7498,179.8291,21426.0
2025-02-14 12:15:00,181.41,181.44,181.35,181.38,11181.0,179.8291,179.8589,179.7696,179.7994,11181.0
2025-02-14 12:20:00,181.39,181.42,181.36,181.39,5929.0,179.8093,179.839,179.7796,179.8093,5929.0
2025-02-14 12:25:00,181.38,181.38,181.28,181.32,34405.0,179.7994,179.7994,179.7003,179.7399,34405.0
2025-02-14 12:30:00,181.33,181.35,181.3,181.35,64685.0,179.7498,179.7696,179.7201,179.7696,64685.0
2025-02-14 12:35:00,181.37,181.41,181.31,181.31,40042.0,179.7895,179.8291,179.73,179.73,40042.0
2025-02-14 12:40:00,181.31,181.36,181.27,181.33,25981.0,179.73,179.7796,179.6903,179.7498,25981.0
2025-02-14 12:45:00,181.33,181.41,181.32,181.41,12798.0,179.7498,179.8291,179.7399,179.8291,12798.0
2025-02-14 12:50:00,181.41,181.42,181.37,181.41,15480.0,179.8291,179.839,179.7895,179.8291,15480.0
2025-02-14 12:55:00,181.41,181.42,181.35,181.39,61341.0,179.8291,179.839,179.7696,179.8093,61341.0
2025-02-14 13:00:00,181.38,181.41,181.35,181.35,61841.0,179.7994,179.8291,179.7696,179.7696,61841.0
2025-02-14 13:05:00,181.34,181.36,181.3,181.34,14167.0,179.7597,179.7796,179.7201,179.7597,14167.0
2025-02-14 13:10:00,181.36,181.38,181.33,181.34,14003.0,179.7796,179.7994,179.7498,179.7597,14003.0
2025-02-14 13:15:00,181.35,181.42,181.34,181.4,6743.0,179.7696,179.839,179.7597,179.8192,6743.0
2025-02-14 13:20:00,181.4,181.46,181.39,181.44,18770.0,179.8192,179.8787,179.8093,179.8589,18770.0
2025-02-14 13:25:00,181.45,181.46,181.42,181.44,19933.0,179.8688,179.8787,179.839,179.8589,19933.0
2025-02-14 13:30:00,181.46,181.55,181.45,181.54,34186.0,179.8787,179.9679,179.8688,179.958,34186.0
2025-02-14 13:35:00,181.54,181.56,181.52,181.56,59151.0,179.958,179.9778,179.9382,179.9778,59151.0
2025-02-14 13:40:00,181.56,181.59,181.56,181.58,86143.0,179.9778,180.0076,179.9778,179.9976,86143.0
2025-02-14 13:45:00,181.58,181.66,181.58,181.66,45317.0,179.9976,180.0769,179.9976,180.0769,45317.0
2025-02-14 13:50:00,181.67,181.68,181.62,181.66,62405.0,180.0869,180.0968,180.0373,180.0769,62405.0
2025-02-14 13:55:00,181.65,181.65,181.59,181.6,45382.0,180.067,180.067,180.0076,180.0175,45382.0
2025-02-14 14:00:00,181.6,181.64,181.57,181.63,33286.0,180.0175,180.0571,179.9877,180.0472,33286.0
2025-02-14 14:05:00,181.63,181.64,181.57,181.6,56182.0,180.0472,180.0571,179.9877,180.0175,56182.0
2025-02-14 14:10:00,181.6,181.64,181.6,181.63,54307.0,180.0175,180.0571,180.0175,180.0472,54307.0
2025-02-14 14:15:00,181.63,181.63,181.52,181.53,55655.0,180.0472,180.0472,179.9382,179.9481,55655.0
2025-02-14 14:20:00,181.53,181.53,181.48,181.5,68451.0,179.9481,179.9481,179.8985,179.9183,68451.0
2025-02-14 14:25:00,181.5,181.51,181.39,181.42,44395.0,179.9183,179.9283,179.8093,179.839,44395.0
2025-02-14 14:30:00,181.42,181.45,181.37,181.44,47252.0,179.839,179.8688,179.7895,179.8589,47252.0
2025-02-14 14:35:00,181.43,181.49,181.38,181.46,75083.0,179.8489,179.9084,179.7994,179.8787,75083.0
2025-02-14 14:40:00,181.46,181.5,181.45,181.48,40764.0,179.8787,179.9183,179.8688,179.8985,40764.0
2025-02-14 14:45:00,181.48,181.51,181.42,181.44,45409.0,179.8985,179.9283,179.839,179.8589,45409.0
2025-02-14 14:50:00,181.45,181.45,181.37,181.4,256490.0,179.8688,179.8688,179.7895,179.8192,256490.0
2025-02-14 14:55:00,181.39,181.43,181.33,181.4,79146.0,179.8093,179.8489,179.7498,179.8192,79146.0
2025-02-14 15:00:00,181.41,181.43,181.33,181.37,87344.0,179.8291,179.8489,179.7498,179.7895,87344.0
2025-02-14 15:05:00,181.38,181.4,181.36,181.38,69847.0,179.7994,179.8192,179.7796,179.7994,69847.0
2025-02-14 15:10:00,181.39,181.4,181.33,181.38,53287.0,179.8093,179.8192,179.7498,179.7994,53287.0
2025-02-14 15:15:00,181.38,181.41,181.34,181.39,78096.0,179.7994,179.8291,179.7597,179.8093,78096.0
2025-02-14 15:20:00,181.4,181.4,181.25,181.25,144152.0,179.8192,179.8192,179.6705,179.6705,144152.0
2025-02-14 15:25:00,181.25,181.27,181.14,181.15,186774.0,179.6705,179.6903,179.5615,179.5714,186774.0
2025-02-14 15:30:00,181.15,181.16,181.09,181.15,134573.0,179.5714,179.5813,179.5119,179.5714,134573.0
2025-02-14 15:35:00,181.17,181.23,181.15,181.23,83647.0,179.5912,179.6507,179.5714,179.6507,83647.0
2025-02-14 15:40:00,181.24,181.24,181.02,181.05,125908.0,179.6606,179.6606,179.4425,179.4723,125908.0
2025-02-14 15:45:00,181.06,181.09,181.03,181.05,174398.0,179.4822,179.5119,179.4524,179.4723,174398.0
2025-02-14 15:50:00,181.07,181.2,181.06,181.11,188798.0,179.4921,179.621,179.4822,179.5317,188798.0
2025-02-14 15:55:00,181.1,181.2,181.04,181.05,484832.0,179.5218,179.621,179.4623,179.4723,484832.0
2025-02-18 09:30:00,181.37,181.56,181.06,181.22,175075.0,179.7895,179.9778,179.4822,179.6408,175075.0
2025-02-18 09:35:00,181.21,181.42,181.17,181.4,84524.0,179.6309,179.839,179.5912,179.8192,84524.0
2025-02-18 09:40:00,181.42,181.42,181.11,181.12,69249.0,179.839,179.839,179.5317,179.5417,69249.0
2025-02-18 09:45:00,181.13,181.46,181.13,181.44,195827.0,179.5516,179.8787,179.5516,179.8589,195827.0
2025-02-18 09:50:00,181.45,181.55,181.38,181.44,100979.0,179.8688,179.9679,179.7994,179.8589,100979.0
2025-02-18 09:55:00,181.45,181.52,181.36,181.37,114576.0,179.8688,179.9382,179.7796,179.7895,114576.0
2025-02-18 10:00:00,181.37,181.47,181.32,181.41,124934.0,179.7895,179.8886,179.7399,179.8291,124934.0
2025-02-18 10:05:00,181.41,181.44,181.31,181.41,73640.0,179.8291,179.8589,179.73,179.8291,73640.0
2025-02-18 10:10:00,181.41,181.55,181.41,181.5,120332.0,179.8291,179.9679,179.8291,179.9183,120332.0
2025-02-18 10:15:00,181.49,181.6,181.46,181.56,39858.0,179.9084,180.0175,179.8787,179.9778,39858.0
2025-02-18 10:20:00,181.55,181.69,181.52,181.65,51669.0,179.9679,180.1067,179.9382,180.067,51669.0
2025-02-18 10:25:00,181.65,181.79,181.65,181.78,191449.0,180.067,180.2058,180.067,180.1959,191449.0
2025-02-18 10:30:00,181.78,181.88,181.77,181.85,60667.0,180.1959,180.295,180.186,180.2653,60667.0
2025-02-18 10:35:00,181.86,182.03,181.86,182.01,176707.0,180.2752,180.4437,180.2752,180.4239,176707.0
2025-02-18 10:40:00,182.02,182.08,182.01,182.04,69314.0,180.4338,180.4933,180.4239,180.4536,69314.0
2025-02-18 10:45:00,182.03,182.08,181.97,182.08,148137.0,180.4437,180.4933,180.3842,180.4933,148137.0
2025-02-18 10:50:00,182.09,182.22,182.07,182.09,38928.0,180.5032,180.6321,180.4834,180.5032,38928.0
2025-02-18 10:55:00,182.09,182.18,182.09,182.17,56632.0,180.5032,180.5924,180.5032,180.5825,56632.0
2025-02-18 11:00:00,182.15,182.17,182.04,182.06,54998.0,180.5627,180.5825,180.4536,180.4735,54998.0
2025-02-18 11:05:00,182.06,182.07,182.01,182.05,36987.0,180.4735,180.4834,180.4239,180.4635,36987.0
2025-02-18 11:10:00,182.05,182.16,182.05,182.07,86178.0,180.4635,180.5726,180.4635,180.4834,86178.0
2025-02-18 11:15:00,182.06,182.1,181.95,181.96,106651.0,180.4735,180.5131,180.3644,180.3743,106651.0
2025-02-18 11:20:00,181.96,181.96,181.81,181.89,52761.0,180.3743,180.3743,180.2256,180.3049,52761.0
2025-02-18 11:25:00,181.9,181.94,181.86,181.88,12974.0,180.3149,180.3545,180.2752,180.295,12974.0
2025-02-18 11:30:00,181.88,181.95,181.87,181.93,54882.0,180.295,180.3644,180.2851,180.3446,54882.0
2025-02-18 11:35:00,181.94,182.02,181.91,182.02,208262.0,180.3545,180.4338,180.3248,180.4338,208262.0
2025-02-18 11:40:00,182.0,182.07,181.97,182.03,37167.0,180.414,180.4834,180.3842,180.4437,37167.0
2025-02-18 11:45:00,182.05,182.13,182.0,182.12,119497.0,180.4635,180.5428,180.414,180.5329,119497.0
2025-02-18 11:50:00,182.12,182.16,182.09,182.11,104398.0,180.5329,180.5726,180.5032,180.523,104398.0
2025-02-18 11:55:00,182.09,182.1,182.02,182.04,40000.0,180.5032,180.5131,180.4338,180.4536,40000.0
2025-02-18 12:00:00,182.03,182.07,181.96,182.06,28087.0,180.4437,180.4834,180.3743,180.4735,28087.0
2025-02-18 12:05:00,182.06,182.09,181.99,182.03,27328.0,180.4735,180.5032,180.4041,180.4437,27328.0
2025-02-18 12:10:00,182.01,182.08,181.99,182.07,24545.0,180.4239,180.4933,180.4041,180.4834,24545.0
2025-02-18 12:15:00,182.07,182.09,182.03,182.09,29862.0,180.4834,180.5032,180.4437,180.5032,29862.0
2025-02-18 12:20:00,182.07,182.07,181.98,182.0,56642.0,180.4834,180.4834,180.3942,180.414,56642.0
2025-02-18 12:25:00,182.0,182.06,181.99,182.03,18868.0,180.414,180.4735,180.4041,180.4437,18868.0
2025-02-18 12:30:00,182.03,182.15,182.02,182.05,23216.0,180.4437,180.5627,180.4338,180.4635,23216.0
2025-02-18 12:35:00,182.06,182.09,182.02,182.03,20225.0,180.4735,180.5032,180.4338,180.4437,20225.0
2025-02-18 12:40:00,182.02,182.1,182.02,182.05,104478.0,180.4338,180.5131,180.4338,180.4635,104478.0
2025-02-18 12:45:00,182.04,182.09,182.04,182.07,35368.0,180.4536,180.5032,180.4536,180.4834,35368.0
2025-02-18 12:50:00,182.08,182.14,182.07,182.1,18447.0,180.4933,180.5528,180.4834,180.5131,18447.0
2025-02-18 12:55:00,182.1,182.14,182.02,182.03,41930.0,180.5131,180.5528,180.4338,180.4437,41930.0
2025-02-18 13:00:00,182.04,182.14,182.04,182.1,13481.0,180.4536,180.5528,180.4536,180.5131,13481.0
2025-02-18 13:05:00,182.09,182.14,182.04,182.06,58170.0,180.5032,180.5528,180.4536,180.4735,58170.0
2025-02-18 13:10:00,182.06,182.09,182.03,182.06,17459.0,180.4735,180.5032,180.4437,180.4735,17459.0
2025-02-18 13:15:00,182.07,182.08,181.97,181.99,19077.0,180.4834,180.4933,180.3842,180.4041,19077.0
2025-02-18 13:20:00,181.98,182.02,181.92,182.02,17784.0,180.3942,180.4338,180.3347,180.4338,17784.0
2025-02-18 13:25:00,182.02,182.05,182.01,182.03,14555.0,180.4338,180.4635,180.4239,180.4437,14555.0
2025-02-18 13:30:00,182.03,182.09,182.01,182.07,20271.0,180.4437,180.5032,180.4239,180.4834,20271.0
2025-02-18 13:35:00,182.06,182.08,181.98,182.02,54593.0,180.4735,180.4933,180.3942,180.4338,54593.0
2025-02-18 13:40:00,182.03,182.05,181.98,182.03,22189.0,180.4437,180.4635,180.3942,180.4437,22189.0
2025-02-18 13:45:00,182.02,182.09,182.02,182.09,15747.0,180.4338,180.5032,180.4338,180.5032,15747.0
2025-02-18 13:50:00,182.08,182.11,182.06,182.09,21318.0,180.4933,180.523,180.4735,180.5032,21318.0
2025-02-18 13:55:00,182.09,182.12,182.03,182.05,33085.0,180.5032,180.5329,180.4437,180.4635,33085.0
2025-02-18 14:00:00,182.05,182.1,182.04,182.05,22208.0,180.4635,180.5131,180.4536,180.4635,22208.0
2025-02-18 14:05:00,182.05,182.07,181.8,181.9,22484.0,180.4635,180.4834,180.2157,180.3149,22484.0
2025-02-18 14:10:00,181.89,181.96,181.86,181.9,16679.0,180.3049,180.3743,180.2752,180.3149,16679.0
2025-02-18 14:15:00,181.9,181.91,181.81,181.84,14531.0,180.3149,180.3248,180.2256,180.2554,14531.0
2025-02-18 14:20:00,181.83,182.03,181.79,181.99,71114.0,180.2455,180.4437,180.2058,180.4041,71114.0
2025-02-18 14:25:00,182.0,182.01,181.89,181.9,18266.0,180.414,180.4239,180.3049,180.3149,18266.0
2025-02-18 14:30:00,181.91,181.99,181.87,181.99,21050.0,180.3248,180.4041,180.2851,180.4041,21050.0
2025-02-18 14:35:00,181.99,182.02,181.93,181.94,14286.0,180.4041,180.4338,180.3446,180.3545,14286.0
2025-02-18 14:40:00,181.93,182.05,181.92,182.05,18429.0,180.3446,180.4635,180.3347,180.4635,18429.0
2025-02-18 14:45:00,182.04,182.16,182.03,182.15,22730.0,180.4536,180.5726,180.4437,180.5627,22730.0
2025-02-18 14:50:00,182.15,182.23,182.14,182.19,32281.0,180.5627,180.642,180.5528,180.6023,32281.0
2025-02-18 14:55:00,182.19,182.22,182.14,182.15,23436.0,180.6023,180.6321,180.5528,180.5627,23436.0
2025-02-18 15:00:00,182.15,182.17,182.11,182.12,24583.0,180.5627,180.5825,180.523,180.5329,24583.0
2025-02-18 15:05:00,182.12,182.15,182.08,182.09,25341.0,180.5329,180.5627,180.4933,180.5032,25341.0
2025-02-18 15:10:00,182.09,182.17,182.08,182.15,45463.0,180.5032,180.5825,180.4933,180.5627,45463.0
2025-02-18 15:15:00,182.15,182.17,182.09,182.14,50034.0,180.5627,180.5825,180.5032,180.5528,50034.0
2025-02-18 15:20:00,182.14,182.22,182.13,182.21,25035.0,180.5528,180.6321,180.5428,180.6222,25035.0
2025-02-18 15:25:00,182.22,182.24,182.16,182.19,33165.0,180.6321,180.6519,180.5726,180.6023,33165.0
2025-02-18 15:30:00,182.18,182.34,182.18,182.28,36613.0,180.5924,180.751,180.5924,180.6915,36613.0
2025-02-18 15:35:00,182.28,182.35,182.24,182.3,26059.0,180.6915,180.7609,180.6519,180.7114,26059.0
2025-02-18 15:40:00,182.3,182.32,182.21,182.27,30393.0,180.7114,180.7312,180.6222,180.6816,30393.0
2025-02-18 15:45:00,182.28,182.35,182.26,182.32,54723.0,180.6915,180.7609,180.6717,180.7312,54723.0
2025-02-18 15:50:00,182.36,182.48,182.18,182.23,149889.0,180.7708,180.8898,180.5924,180.642,149889.0
2025-02-18 15:55:00,182.23,182.49,182.18,182.49,292587.0,180.642,180.8997,180.5924,180.8997,292587.0
2025-02-19 09:30:00,181.81,182.13,181.68,181.92,261452.0,180.2256,180.5428,180.0968,180.3347,261452.0
2025-02-19 09:35:00,181.91,181.99,181.77,181.96,64046.0,180.3248,180.4041,180.186,180.3743,64046.0
2025-02-19 09:40:00,181.95,182.0,181.85,181.9,262425.0,180.3644,180.414,180.2653,180.3149,262425.0
2025-02-19 09:45:00,181.89,181.98,181.82,181.84,207534.0,180.3049,180.3942,180.2356,180.2554,207534.0
2025-02-19 09:50:00,181.84,181.92,181.76,181.92,107080.0,180.2554,180.3347,180.1761,180.3347,107080.0
2025-02-19 09:55:00,181.92,182.03,181.89,181.97,35084.0,180.3347,180.4437,180.3049,180.3842,35084.0
2025-02-19 10:00:00,181.98,182.14,181.94,182.12,131891.0,180.3942,180.5528,180.3545,180.5329,131891.0
2025-02-19 10:05:00,182.12,182.34,182.1,182.28,69280.0,180.5329,180.751,180.5131,180.6915,69280.0
2025-02-19 10:10:00,182.26,182.27,182.13,182.18,80244.0,180.6717,180.6816,180.5428,180.5924,80244.0
2025-02-19 10:15:00,182.19,182.33,182.18,182.28,101619.0,180.6023,180.7411,180.5924,180.6915,101619.0
2025-02-19 10:20:00,182.27,182.43,182.22,182.42,31205.0,180.6816,180.8402,180.6321,180.8303,31205.0
2025-02-19 10:25:00,182.42,182.42,182.29,182.3,159726.0,180.8303,180.8303,180.7015,180.7114,159726.0
2025-02-19 10:30:00,182.28,182.48,182.26,182.4,70015.0,180.6915,180.8898,180.6717,180.8105,70015.0
2025-02-19 10:35:00,182.42,182.5,182.31,182.31,33306.0,180.8303,180.9096,180.7213,180.7213,33306.0
2025-02-19 10:40:00,182.31,182.33,182.18,182.26,105540.0,180.7213,180.7411,180.5924,180.6717,105540.0
2025-02-19 10:45:00,182.27,182.27,182.09,182.11,76125.0,180.6816,180.6816,180.5032,180.523,76125.0
2025-02-19 10:50:00,182.11,182.17,182.1,182.14,75242.0,180.523,180.5825,180.5131,180.5528,75242.0
2025-02-19 10:55:00,182.13,182.15,182.06,182.1,68887.0,180.5428,180.5627,180.4735,180.5131,68887.0
2025-02-19 11:00:00,182.09,182.19,182.06,182.15,73965.0,180.5032,180.6023,180.4735,180.5627,73965.0
2025-02-19 11:05:00,182.16,182.26,182.16,182.21,28935.0,180.5726,180.6717,180.5726,180.6222,28935.0
2025-02-19 11:10:00,182.21,182.27,182.19,182.22,56584.0,180.6222,180.6816,180.6023,180.6321,56584.0
2025-02-19 11:15:00,182.22,182.24,182.16,182.19,56374.0,180.6321,180.6519,180.5726,180.6023,56374.0
2025-02-19 11:20:00,182.19,182.24,182.13,182.19,54507.0,180.6023,180.6519,180.5428,180.6023,54507.0
2025-02-19 11:25:00,182.19,182.31,182.19,182.28,55146.0,180.6023,180.7213,180.6023,180.6915,55146.0
2025-02-19 11:30:00,182.28,182.35,182.25,182.35,55936.0,180.6915,180.7609,180.6618,180.7609,55936.0
2025-02-19 11:35:00,182.35,182.37,182.29,182.3,56730.0,180.7609,180.7808,180.7015,180.7114,56730.0
2025-02-19 11:40:00,182.3,182.45,182.3,182.42,64732.0,180.7114,180.8601,180.7114,180.8303,64732.0
2025-02-19 11:45:00,182.43,182.49,182.43,182.45,55148.0,180.8402,180.8997,180.8402,180.8601,55148.0
2025-02-19 11:50:00,182.46,182.49,182.45,182.46,42600.0,180.87,180.8997,180.8601,180.87,42600.0
2025-02-19 11:55:00,182.46,182.48,182.39,182.42,32624.0,180.87,180.8898,180.8006,180.8303,32624.0
2025-02-19 12:00:00,182.41,182.5,182.4,182.42,45959.0,180.8204,180.9096,180.8105,180.8303,45959.0
2025-02-19 12:05:00,182.41,182.41,182.32,182.35,25844.0,180.8204,180.8204,180.7312,180.7609,25844.0
2025-02-19 12:10:00,182.34,182.35,182.26,182.29,37097.0,180.751,180.7609,180.6717,180.7015,37097.0
2025-02-19 12:15:00,182.29,182.3,182.25,182.26,46009.0,180.7015,180.7114,180.6618,180.6717,46009.0
2025-02-19 12:20:00,182.27,182.27,182.16,182.17,105530.0,180.6816,180.6816,180.5726,180.5825,105530.0
2025-02-19 12:25:00,182.15,182.18,182.12,182.13,72628.0,180.5627,180.5924,180.5329,180.5428,72628.0
2025-02-19 12:30:00,182.14,182.19,182.1,182.15,80218.0,180.5528,180.6023,180.5131,180.5627,80218.0
2025-02-19 12:35:00,182.16,182.23,182.16,182.2,48272.0,180.5726,180.642,180.5726,180.6122,48272.0
2025-02-19 12:40:00,182.21,182.22,182.15,182.19,55252.0,180.6222,180.6321,180.5627,180.6023,55252.0
2025-02-19 12:45:00,182.19,182.27,182.15,182.27,33545.0,180.6023,180.6816,180.5627,180.6816,33545.0
2025-02-19 12:50:00,182.28,182.33,182.27,182.28,34535.0,180.6915,180.7411,180.6816,180.6915,34535.0
2025-02-19 12:55:00,182.28,182.32,182.25,182.26,31865.0,180.6915,180.7312,180.6618,180.6717,31865.0
2025-02-19 13:00:00,182.26,182.3,182.23,182.24,75972.0,180.6717,180.7114,180.642,180.6519,75972.0
2025-02-19 13:05:00,182.25,182.28,182.2,182.21,66515.0,180.6618,180.6915,180.6122,180.6222,66515.0
2025-02-19 13:10:00,182.21,182.22,182.1,182.17,43505.0,180.6222,180.6321,180.5131,180.5825,43505.0
2025-02-19 13:15:00,182.18,182.32,182.16,182.31,38479.0,180.5924,180.7312,180.5726,180.7213,38479.0
2025-02-19 13:20:00,182.32,182.34,182.27,182.31,34277.0,180.7312,180.751,180.6816,180.7213,34277.0
2025-02-19 13:25:00,182.31,182.36,182.28,182.36,27986.0,180.7213,180.7708,180.6915,180.7708,27986.0
2025-02-19 13:30:00,182.36,182.42,182.36,182.39,47226.0,180.7708,180.8303,180.7708,180.8006,47226.0
2025-02-19 13:35:00,182.4,182.43,182.39,182.42,32242.0,180.8105,180.8402,180.8006,180.8303,32242.0
2025-02-19 13:40:00,182.43,182.46,182.38,182.43,38542.0,180.8402,180.87,180.7907,180.8402,38542.0
2025-02-19 13:45:00,182.43,182.45,182.39,182.41,19476.0,180.8402,180.8601,180.8006,180.8204,19476.0
2025-02-19 13:50:00,182.4,182.44,182.34,182.34,31862.0,180.8105,180.8501,180.751,180.751,31862.0
2025-02-19 13:55:00,182.35,182.4,182.35,182.36,27908.0,180.7609,180.8105,180.7609,180.7708,27908.0
2025-02-19 14:00:00,182.34,182.44,182.34,182.34,30221.0,180.751,180.8501,180.751,180.751,30221.0
2025-02-19 14:05:00,182.34,182.46,182.34,182.45,44360.0,180.751,180.87,180.751,180.8601,44360.0
2025-02-19 14:10:00,182.46,182.65,182.45,182.65,96680.0,180.87,181.0583,180.8601,181.0583,96680.0
2025-02-19 14:15:00,182.66,182.82,182.66,182.81,68806.0,181.0682,181.2268,181.0682,181.2169,68806.0
2025-02-19 14:20:00,182.81,182.88,182.79,182.84,52531.0,181.2169,181.2863,181.1971,181.2467,52531.0
2025-02-19 14:25:00,182.84,182.84,182.75,182.78,44967.0,181.2467,181.2467,181.1574,181.1872,44967.0
2025-02-19 14:30:00,182.79,182.83,182.77,182.79,36719.0,181.1971,181.2367,181.1773,181.1971,36719.0
2025-02-19 14:35:00,182.8,182.83,182.79,182.81,41001.0,181.207,181.2367,181.1971,181.2169,41001.0
2025-02-19 14:40:00,182.81,182.85,182.76,182.84,30134.0,181.2169,181.2566,181.1674,181.2467,30134.0
2025-02-19 14:45:00,182.84,182.87,182.8,182.85,30283.0,181.2467,181.2764,181.207,181.2566,30283.0
2025-02-19 14:50:00,182.86,182.91,182.84,182.86,46062.0,181.2665,181.3161,181.2467,181.2665,46062.0
2025-02-19 14:55:00,182.87,182.88,182.78,182.84,40300.0,181.2764,181.2863,181.1872,181.2467,40300.0
2025-02-19 15:00:00,182.84,182.85,182.79,182.8,22800.0,181.2467,181.2566,181.1971,181.207,22800.0
2025-02-19 15:05:00,182.8,182.8,182.66,182.67,32087.0,181.207,181.207,181.0682,181.0781,32087.0
2025-02-19 15:10:00,182.67,182.73,182.67,182.72,47474.0,181.0781,181.1376,181.0781,181.1277,47474.0
2025-02-19 15:15:00,182.71,182.83,182.71,182.76,48225.0,181.1178,181.2367,181.1178,181.1674,48225.0
2025-02-19 15:20:00,182.76,182.79,182.69,182.77,32343.0,181.1674,181.1971,181.098,181.1773,32343.0
2025-02-19 15:25:00,182.77,182.79,182.6,182.66,51270.0,181.1773,181.1971,181.0088,181.0682,51270.0
2025-02-19 15:30:00,182.68,182.87,182.66,182.81,45572.0,181.0881,181.2764,181.0682,181.2169,45572.0
2025-02-19 15:35:00,182.81,182.86,182.76,182.82,59115.0,181.2169,181.2665,181.1674,181.2268,59115.0
2025-02-19 15:40:00,182.81,182.84,182.73,182.76,61724.0,181.2169,181.2467,181.1376,181.1674,61724.0
2025-02-19 15:45:00,182.76,182.84,182.73,182.8,70514.0,181.1674,181.2467,181.1376,181.207,70514.0
2025-02-19 15:50:00,182.81,183.02,182.7,182.74,86959.0,181.2169,181.4251,181.1079,181.1475,86959.0
2025-02-19 15:55:00,182.75,182.91,182.75,182.89,175855.0,181.1574,181.3161,181.1574,181.2962,175855.0
2025-02-20 09:30:00,182.62,182.62,182.38,182.49,149552.0,181.0286,181.0286,180.7907,180.8997,149552.0
2025-02-20 09:35:00,182.47,182.49,182.31,182.32,58953.0,180.8799,180.8997,180.7213,180.7312,58953.0
2025-02-20 09:40:00,182.31,182.31,182.08,182.08,38695.0,180.7213,180.7213,180.4933,180.4933,38695.0
2025-02-20 09:45:00,182.08,182.09,181.93,181.97,84252.0,180.4933,180.5032,180.3446,180.3842,84252.0
2025-02-20 09:50:00,181.97,182.11,181.93,182.0,112087.0,180.3842,180.523,180.3446,180.414,112087.0
2025-02-20 09:55:00,181.99,182.07,181.87,181.87,62016.0,180.4041,180.4834,180.2851,180.2851,62016.0
2025-02-20 10:00:00,181.87,181.89,181.61,181.84,63730.0,180.2851,180.3049,180.0274,180.2554,63730.0
2025-02-20 10:05:00,181.84,181.92,181.59,181.6,28564.0,180.2554,180.3347,180.0076,180.0175,28564.0
2025-02-20 10:10:00,181.59,181.88,181.53,181.75,37271.0,180.0076,180.295,179.9481,180.1662,37271.0
2025-02-20 10:15:00,181.75,181.91,181.74,181.78,52929.0,180.1662,180.3248,180.1562,180.1959,52929.0
2025-02-20 10:20:00,181.79,181.87,181.76,181.77,50747.0,180.2058,180.2851,180.1761,180.186,50747.0
2025-02-20 10:25:00,181.81,181.86,181.75,181.84,25118.0,180.2256,180.2752,180.1662,180.2554,25118.0
2025-02-20 10:30:00,181.83,181.95,181.8,181.8,28231.0,180.2455,180.3644,180.2157,180.2157,28231.0
2025-02-20 10:35:00,181.81,181.81,181.58,181.66,30961.0,180.2256,180.2256,179.9976,180.0769,30961.0
2025-02-20 10:40:00,181.65,181.71,181.59,181.67,19867.0,180.067,180.1265,180.0076,180.0869,19867.0
2025-02-20 10:45:00,181.67,181.71,181.53,181.56,70363.0,180.0869,180.1265,179.9481,179.9778,70363.0
2025-02-20 10:50:00,181.58,181.59,181.45,181.47,26037.0,179.9976,180.0076,179.8688,179.8886,26037.0
2025-02-20 10:55:00,181.47,181.52,181.43,181.52,22061.0,179.8886,179.9382,179.8489,179.9382,22061.0
2025-02-20 11:00:00,181.55,181.55,181.39,181.4,29834.0,179.9679,179.9679,179.8093,179.8192,29834.0
2025-02-20 11:05:00,181.41,181.54,181.36,181.52,11133.0,179.8291,179.958,179.7796,179.9382,11133.0
2025-02-20 11:10:00,181.56,181.59,181.45,181.46,36877.0,179.9778,180.0076,179.8688,179.8787,36877.0
2025-02-20 11:15:00,181.46,181.47,181.36,181.41,18311.0,179.8787,179.8886,179.7796,179.8291,18311.0
2025-02-20 11:20:00,181.4,181.5,181.4,181.43,21055.0,179.8192,179.9183,179.8192,179.8489,21055.0
2025-02-20 11:25:00,181.43,181.5,181.4,181.48,24512.0,179.8489,179.9183,179.8192,179.8985,24512.0
2025-02-20 11:30:00,181.47,181.5,181.32,181.33,30640.0,179.8886,179.9183,179.7399,179.7498,30640.0
2025-02-20 11:35:00,181.33,181.33,181.16,181.25,55882.0,179.7498,179.7498,179.5813,179.6705,55882.0
2025-02-20 11:40:00,181.25,181.37,181.21,181.37,25779.0,179.6705,179.7895,179.6309,179.7895,25779.0
2025-02-20 11:45:00,181.36,181.36,181.27,181.28,29175.0,179.7796,179.7796,179.6903,179.7003,29175.0
2025-02-20 11:50:00,181.28,181.33,181.27,181.3,19122.0,179.7003,179.7498,179.6903,179.7201,19122.0
2025-02-20 11:55:00,181.31,181.34,181.23,181.24,21468.0,179.73,179.7597,179.6507,179.6606,21468.0
2025-02-20 12:00:00,181.24,181.4,181.22,181.38,71014.0,179.6606,179.8192,179.6408,179.7994,71014.0
2025-02-20 12:05:00,181.38,181.47,181.38,181.47,25893.0,179.7994,179.8886,179.7994,179.8886,25893.0
2025-02-20 12:10:00,181.45,181.51,181.43,181.49,62202.0,179.8688,179.9283,179.8489,179.9084,62202.0
2025-02-20 12:15:00,181.5,181.6,181.48,181.57,94560.0,179.9183,180.0175,179.8985,179.9877,94560.0
2025-02-20 12:20:00,181.57,181.64,181.55,181.62,74403.0,179.9877,180.0571,179.9679,180.0373,74403.0
2025-02-20 12:25:00,181.62,181.64,181.57,181.59,70265.0,180.0373,180.0571,179.9877,180.0076,70265.0
2025-02-20 12:30:00,181.58,181.7,181.58,181.68,82285.0,179.9976,180.1166,179.9976,180.0968,82285.0
2025-02-20 12:35:00,181.68,181.7,181.55,181.55,23381.0,180.0968,180.1166,179.9679,179.9679,23381.0
2025-02-20 12:40:00,181.56,181.71,181.55,181.69,42548.0,179.9778,180.1265,179.9679,180.1067,42548.0
2025-02-20 12:45:00,181.69,181.71,181.6,181.6,52666.0,180.1067,180.1265,180.0175,180.0175,52666.0
2025-02-20 12:50:00,181.6,181.62,181.53,181.57,29261.0,180.0175,180.0373,179.9481,179.9877,29261.0
2025-02-20 12:55:00,181.57,181.57,181.47,181.52,257781.0,179.9877,179.9877,179.8886,179.9382,257781.0
2025-02-20 13:00:00,181.51,181.54,181.37,181.41,346056.0,179.9283,179.958,179.7895,179.8291,346056.0
2025-02-20 13:05:00,181.41,181.46,181.38,181.44,112839.0,179.8291,179.8787,179.7994,179.8589,112839.0
2025-02-20 13:10:00,181.44,181.52,181.4,181.52,132525.0,179.8589,179.9382,179.8192,179.9382,132525.0
2025-02-20 13:15:00,181.52,181.52,181.36,181.37,74823.0,179.9382,179.9382,179.7796,179.7895,74823.0
2025-02-20 13:20:00,181.37,181.4,181.31,181.35,23742.0,179.7895,179.8192,179.73,179.7696,23742.0
2025-02-20 13:25:00,181.34,181.43,181.32,181.36,15945.0,179.7597,179.8489,179.7399,179.7796,15945.0
2025-02-20 13:30:00,181.37,181.54,181.33,181.54,19432.0,179.7895,179.958,179.7498,179.958,19432.0
2025-02-20 13:35:00,181.53,181.58,181.49,181.57,17725.0,179.9481,179.9976,179.9084,179.9877,17725.0
2025-02-20 13:40:00,181.58,181.72,181.56,181.7,45707.0,179.9976,180.1364,179.9778,180.1166,45707.0
2025-02-20 13:45:00,181.7,181.72,181.61,181.63,28266.0,180.1166,180.1364,180.0274,180.0472,28266.0
2025-02-20 13:50:00,181.63,181.65,181.54,181.64,22904.0,180.0472,180.067,179.958,180.0571,22904.0
2025-02-20 13:55:00,181.65,181.73,181.63,181.7,15661.0,180.067,180.1463,180.0472,180.1166,15661.0
2025-02-20 14:00:00,181.71,181.78,181.68,181.77,42058.0,180.1265,180.1959,180.0968,180.186,42058.0
2025-02-20 14:05:00,181.78,181.83,181.74,181.83,20853.0,180.1959,180.2455,180.1562,180.2455,20853.0
2025-02-20 14:10:00,181.83,181.94,181.82,181.9,54938.0,180.2455,180.3545,180.2356,180.3149,54938.0
2025-02-20 14:15:00,181.91,181.93,181.87,181.91,26057.0,180.3248,180.3446,180.2851,180.3248,26057.0
2025-02-20 14:20:00,181.9,181.97,181.9,181.96,30209.0,180.3149,180.3842,180.3149,180.3743,30209.0
2025-02-20 14:25:00,181.96,181.96,181.89,181.92,21402.0,180.3743,180.3743,180.3049,180.3347,21402.0
2025-02-20 14:30:00,181.93,181.95,181.85,181.88,17139.0,180.3446,180.3644,180.2653,180.295,17139.0
2025-02-20 14:35:00,181.88,181.92,181.82,181.87,36750.0,180.295,180.3347,180.2356,180.2851,36750.0
2025-02-20 14:40:00,181.87,181.96,181.85,181.95,13975.0,180.2851,180.3743,180.2653,180.3644,13975.0
2025-02-20 14:45:00,181.96,182.14,181.95,182.12,27332.0,180.3743,180.5528,180.3644,180.5329,27332.0
2025-02-20 14:50:00,182.15,182.16,182.1,182.15,68268.0,180.5627,180.5726,180.5131,180.5627,68268.0
2025-02-20 14:55:00,182.16,182.21,182.14,182.14,25984.0,180.5726,180.6222,180.5528,180.5528,25984.0
2025-02-20 15:00:00,182.14,182.14,182.06,182.1,20510.0,180.5528,180.5528,180.4735,180.5131,20510.0
2025-02-20 15:05:00,182.12,182.15,182.09,182.1,17470.0,180.5329,180.5627,180.5032,180.5131,17470.0
2025-02-20 15:10:00,182.09,182.12,182.06,182.1,20157.0,180.5032,180.5329,180.4735,180.5131,20157.0
2025-02-20 15:15:00,182.09,182.15,182.03,182.14,27249.0,180.5032,180.5627,180.4437,180.5528,27249.0
2025-02-20 15:20:00,182.16,182.22,182.15,182.17,29942.0,180.5726,180.6321,180.5627,180.5825,29942.0
2025-02-20 15:25:00,182.18,182.21,182.12,182.15,23257.0,180.5924,180.6222,180.5329,180.5627,23257.0
2025-02-20 15:30:00,182.16,182.22,182.16,182.21,35559.0,180.5726,180.6321,180.5726,180.6222,35559.0
2025-02-20 15:35:00,182.21,182.21,182.11,182.17,81034.0,180.6222,180.6222,180.523,180.5825,81034.0
2025-02-20 15:40:00,182.17,182.23,182.13,182.21,56584.0,180.5825,180.642,180.5428,180.6222,56584.0
2025-02-20 15:45:00,182.22,182.41,182.16,182.4,72180.0,180.6321,180.8204,180.5726,180.8105,72180.0
2025-02-20 15:50:00,182.44,182.56,182.3,182.36,173836.0,180.8501,180.9691,180.7114,180.7708,173836.0
2025-02-20 15:55:00,182.36,182.44,182.31,182.39,292396.0,180.7708,180.8501,180.7213,180.8006,292396.0
2025-02-21 09:30:00,182.55,182.62,182.06,182.1,116448.0,180.9592,181.0286,180.4735,180.5131,116448.0
2025-02-21 09:35:00,182.07,182.07,181.8,181.9,97138.0,180.4834,180.4834,180.2157,180.3149,97138.0
2025-02-21 09:40:00,181.88,182.06,181.88,181.94,71080.0,180.295,180.4735,180.295,180.3545,71080.0
2025-02-21 09:45:00,181.95,182.02,181.69,181.72,99968.0,180.3644,180.4338,180.1067,180.1364,99968.0
2025-02-21 09:50:00,181.72,181.72,181.57,181.71,30070.0,180.1364,180.1364,179.9877,180.1265,30070.0
2025-02-21 09:55:00,181.75,181.79,181.67,181.78,70603.0,180.1662,180.2058,180.0869,180.1959,70603.0
2025-02-21 10:00:00,181.76,181.8,181.44,181.54,134425.0,180.1761,180.2157,179.8589,179.958,134425.0
2025-02-21 10:05:00,181.55,181.65,181.42,181.64,47301.0,179.9679,180.067,179.839,180.0571,47301.0
2025-02-21 10:10:00,181.64,181.66,181.51,181.53,23362.0,180.0571,180.0769,179.9283,179.9481,23362.0
2025-02-21 10:15:00,181.53,181.65,181.51,181.51,19484.0,179.9481,180.067,179.9283,179.9283,19484.0
2025-02-21 10:20:00,181.5,181.54,181.42,181.42,34497.0,179.9183,179.958,179.839,179.839,34497.0
2025-02-21 10:25:00,181.44,181.46,181.25,181.27,76863.0,179.8589,179.8787,179.6705,179.6903,76863.0
2025-02-21 10:30:00,181.25,181.36,181.18,181.2,23714.0,179.6705,179.7796,179.6011,179.621,23714.0
2025-02-21 10:35:00,181.19,181.33,181.19,181.25,25631.0,179.611,179.7498,179.611,179.6705,25631.0
2025-02-21 10:40:00,181.25,181.27,181.06,181.06,26112.0,179.6705,179.6903,179.4822,179.4822,26112.0
2025-02-21 10:45:00,181.09,181.29,181.08,181.2,66277.0,179.5119,179.7102,179.502,179.621,66277.0
2025-02-21 10:50:00,181.18,181.23,181.12,181.12,21391.0,179.6011,179.6507,179.5417,179.5417,21391.0
2025-02-21 10:55:00,181.12,181.22,181.11,181.19,22644.0,179.5417,179.6408,179.5317,179.611,22644.0
2025-02-21 11:00:00,181.2,181.38,181.18,181.23,18211.0,179.621,179.7994,179.6011,179.6507,18211.0
2025-02-21 11:05:00,181.22,181.28,181.16,181.19,18968.0,179.6408,179.7003,179.5813,179.611,18968.0
2025-02-21 11:10:00,181.18,181.34,181.12,181.34,73655.0,179.6011,179.7597,179.5417,179.7597,73655.0
2025-02-21 11:15:00,181.34,181.4,181.2,181.37,33020.0,179.7597,179.8192,179.621,179.7895,33020.0
2025-02-21 11:20:00,181.42,181.44,181.31,181.34,237757.0,179.839,179.8589,179.73,179.7597,237757.0
2025-02-21 11:25:00,181.34,181.36,181.24,181.32,96976.0,179.7597,179.7796,179.6606,179.7399,96976.0
2025-02-21 11:30:00,181.31,181.37,181.26,181.32,19765.0,179.73,179.7895,179.6804,179.7399,19765.0
2025-02-21 11:35:00,181.34,181.43,181.33,181.39,22463.0,179.7597,179.8489,179.7498,179.8093,22463.0
2025-02-21 11:40:00,181.43,181.45,181.34,181.34,24653.0,179.8489,179.8688,179.7597,179.7597,24653.0
2025-02-21 11:45:00,181.34,181.36,181.28,181.32,69615.0,179.7597,179.7796,179.7003,179.7399,69615.0
2025-02-21 11:50:00,181.3,181.31,181.21,181.25,57245.0,179.7201,179.73,179.6309,179.6705,57245.0
2025-02-21 11:55:00,181.25,181.4,181.23,181.38,37436.0,179.6705,179.8192,179.6507,179.7994,37436.0
2025-02-21 12:00:00,181.39,181.42,181.34,181.41,13516.0,179.8093,179.839,179.7597,179.8291,13516.0
2025-02-21 12:05:00,181.4,181.44,181.34,181.34,6488.0,179.8192,179.8589,179.7597,179.7597,6488.0
2025-02-21 12:10:00,181.33,181.34,181.25,181.31,13773.0,179.7498,179.7597,179.6705,179.73,13773.0
2025-02-21 12:15:00,181.29,181.31,181.12,181.14,43011.0,179.7102,179.73,179.5417,179.5615,43011.0
2025-02-21 12:20:00,181.12,181.16,181.04,181.1,23385.0,179.5417,179.5813,179.4623,179.5218,23385.0
2025-02-21 12:25:00,181.09,181.13,181.05,181.06,13180.0,179.5119,179.5516,179.4723,179.4822,13180.0
2025-02-21 12:30:00,181.06,181.07,180.97,180.99,27521.0,179.4822,179.4921,179.393,179.4128,27521.0
2025-02-21 12:35:00,180.98,181.02,180.77,180.79,44234.0,179.4029,179.4425,179.1947,179.2145,44234.0
2025-02-21 12:40:00,180.8,180.86,180.75,180.84,29567.0,179.2244,179.2839,179.1749,179.2641,29567.0
2025-02-21 12:45:00,180.83,180.83,180.73,180.73,22192.0,179.2542,179.2542,179.155,179.155,22192.0
2025-02-21 12:50:00,180.74,180.76,180.59,180.59,77011.0,179.165,179.1848,179.0163,179.0163,77011.0
2025-02-21 12:55:00,180.58,180.61,180.38,180.4,51486.0,179.0064,179.0361,178.8081,178.8279,51486.0
2025-02-21 13:00:00,180.39,180.42,180.25,180.27,115860.0,178.818,178.8478,178.6792,178.6991,115860.0
2025-02-21 13:05:00,180.27,180.3,180.1,180.12,83286.0,178.6991,178.7288,178.5305,178.5504,83286.0
2025-02-21 13:10:00,180.12,180.17,180.0,180.17,31771.0,178.5504,178.5999,178.4314,178.5999,31771.0
2025-02-21 13:15:00,180.19,180.33,180.13,180.15,69595.0,178.6198,178.7585,178.5603,178.5801,69595.0
2025-02-21 13:20:00,180.16,180.17,180.0,180.04,23880.0,178.59,178.5999,178.4314,178.4711,23880.0
2025-02-21 13:25:00,180.03,180.09,179.81,179.82,50374.0,178.4611,178.5206,178.2431,178.253,50374.0
2025-02-21 13:30:00,179.81,179.81,179.67,179.78,44385.0,178.2431,178.2431,178.1043,178.2133,44385.0
2025-02-21 13:35:00,179.78,180.02,179.77,179.85,44548.0,178.2133,178.4512,178.2034,178.2827,44548.0
2025-02-21 13:40:00,179.89,179.91,179.69,179.69,260872.0,178.3224,178.3422,178.1241,178.1241,260872.0
2025-02-21 13:45:00,179.68,179.76,179.63,179.75,253497.0,178.1142,178.1935,178.0646,178.1836,253497.0
2025-02-21 13:50:00,179.75,179.85,179.72,179.84,40657.0,178.1836,178.2827,178.1539,178.2728,40657.0
2025-02-21 13:55:00,179.83,179.84,179.69,179.73,25768.0,178.2629,178.2728,178.1241,178.1638,25768.0
2025-02-21 14:00:00,179.72,179.74,179.61,179.62,36815.0,178.1539,178.1737,178.0448,178.0547,36815.0
2025-02-21 14:05:00,179.63,179.82,179.62,179.81,69615.0,178.0646,178.253,178.0547,178.2431,69615.0
2025-02-21 14:10:00,179.83,179.99,179.73,179.94,76775.0,178.2629,178.4215,178.1638,178.3719,76775.0
2025-02-21 14:15:00,179.94,179.94,179.75,179.77,81905.0,178.3719,178.3719,178.1836,178.2034,81905.0
2025-02-21 14:20:00,179.77,179.77,179.51,179.56,67123.0,178.2034,178.2034,177.9457,177.9952,67123.0
2025-02-21 14:25:00,179.56,179.59,179.4,179.49,128315.0,177.9952,178.025,177.8366,177.9259,128315.0
2025-02-21 14:30:00,179.5,179.63,179.47,179.52,102731.0,177.9358,178.0646,177.906,177.9556,102731.0
2025-02-21 14:35:00,179.53,179.6,179.48,179.51,98868.0,177.9655,178.0349,177.9159,177.9457,98868.0
2025-02-21 14:40:00,179.52,179.61,179.43,179.61,68621.0,177.9556,178.0448,177.8664,178.0448,68621.0
2025-02-21 14:45:00,179.61,179.64,179.53,179.54,79445.0,178.0448,178.0745,177.9655,177.9754,79445.0
2025-02-21 14:50:00,179.55,179.73,179.54,179.64,94378.0,177.9853,178.1638,177.9754,178.0745,94378.0
2025-02-21 14:55:00,179.63,179.78,179.61,179.63,118638.0,178.0646,178.2133,178.0448,178.0646,118638.0
2025-02-21 15:00:00,179.62,179.64,179.49,179.57,113544.0,178.0547,178.0745,177.9259,178.0052,113544.0
2025-02-21 15:05:00,179.58,179.65,179.56,179.62,101295.0,178.0151,178.0845,177.9952,178.0547,101295.0
2025-02-21 15:10:00,179.63,179.73,179.52,179.67,85967.0,178.0646,178.1638,177.9556,178.1043,85967.0
2025-02-21 15:15:00,179.67,179.74,179.64,179.74,98743.0,178.1043,178.1737,178.0745,178.1737,98743.0
2025-02-21 15:20:00,179.73,179.87,179.67,179.84,92465.0,178.1638,178.3025,178.1043,178.2728,92465.0
2025-02-21 15:25:00,179.85,179.9,179.79,179.9,96369.0,178.2827,178.3323,178.2232,178.3323,96369.0
2025-02-21 15:30:00,179.9,180.09,179.89,180.02,172785.0,178.3323,178.5206,178.3224,178.4512,172785.0
2025-02-21 15:35:00,180.02,180.07,179.92,180.06,92622.0,178.4512,178.5008,178.3521,178.4909,92622.0
2025-02-21 15:40:00,180.06,180.09,179.96,179.97,98846.0,178.4909,178.5206,178.3918,178.4017,98846.0
2025-02-21 15:45:00,179.97,179.98,179.84,179.94,306515.0,178.4017,178.4116,178.2728,178.3719,306515.0
2025-02-21 15:50:00,179.95,180.1,179.86,179.91,244079.0,178.3818,178.5305,178.2926,178.3422,244079.0
2025-02-21 15:55:00,179.93,180.0,179.72,179.81,550239.0,178.362,178.4314,178.1539,178.2431,550239.0
2025-02-24 09:30:00,180.37,180.37,180.0,180.0,173029.0,178.7982,178.7982,178.4314,178.4314,173029.0
2025-02-24 09:35:00,179.95,180.01,179.68,179.86,97704.0,178.3818,178.4413,178.1142,178.2926,97704.0
2025-02-24 09:40:00,179.87,180.06,179.77,179.89,74738.0,178.3025,178.4909,178.2034,178.3224,74738.0
2025-02-24 09:45:00,179.9,179.99,179.63,179.69,74434.0,178.3323,178.4215,178.0646,178.1241,74434.0
2025-02-24 09:50:00,179.69,179.82,179.62,179.72,72946.0,178.1241,178.253,178.0547,178.1539,72946.0
2025-02-24 09:55:00,179.68,179.7,179.54,179.54,50455.0,178.1142,178.134,177.9754,177.9754,50455.0
2025-02-24 10:00:00,179.54,179.71,179.31,179.35,59231.0,177.9754,178.1439,177.7474,177.7871,59231.0
2025-02-24 10:05:00,179.38,179.78,179.21,179.68,143181.0,177.8168,178.2133,177.6483,178.1142,143181.0
2025-02-24 10:10:00,179.71,179.83,179.61,179.82,125674.0,178.1439,178.2629,178.0448,178.253,125674.0
2025-02-24 10:15:00,179.8,179.96,179.75,179.79,72050.0,178.2332,178.3918,178.1836,178.2232,72050.0
2025-02-24 10:20:00,179.8,180.15,179.8,180.14,30965.0,178.2332,178.5801,178.2332,178.5702,30965.0
2025-02-24 10:25:00,180.12,180.14,179.82,179.84,41509.0,178.5504,178.5702,178.253,178.2728,41509.0
2025-02-24 10:30:00,179.85,179.97,179.72,179.87,51867.0,178.2827,178.4017,178.1539,178.3025,51867.0
2025-02-24 10:35:00,179.85,179.97,179.77,179.93,49930.0,178.2827,178.4017,178.2034,178.362,49930.0
2025-02-24 10:40:00,179.92,180.05,179.89,179.94,46439.0,178.3521,178.481,178.3224,178.3719,46439.0
2025-02-24 10:45:00,179.94,180.08,179.87,180.08,64543.0,178.3719,178.5107,178.3025,178.5107,64543.0
2025-02-24 10:50:00,180.13,180.17,179.8,179.85,496244.0,178.5603,178.5999,178.2332,178.2827,496244.0
2025-02-24 10:55:00,179.82,179.92,179.67,179.86,70644.0,178.253,178.3521,178.1043,178.2926,70644.0
2025-02-24 11:00:00,179.86,180.01,179.79,179.89,49996.0,178.2926,178.4413,178.2232,178.3224,49996.0
2025-02-24 11:05:00,179.91,180.06,179.87,179.9,35196.0,178.3422,178.4909,178.3025,178.3323,35196.0
2025-02-24 11:10:00,179.9,180.1,179.87,180.1,130354.0,178.3323,178.5305,178.3025,178.5305,130354.0
2025-02-24 11:15:00,180.11,180.21,180.1,180.2,27669.0,178.5405,178.6396,178.5305,178.6297,27669.0
2025-02-24 11:20:00,180.21,180.35,180.2,180.32,54653.0,178.6396,178.7784,178.6297,178.7486,54653.0
2025-02-24 11:25:00,180.31,180.53,180.3,180.49,116267.0,178.7387,178.9568,178.7288,178.9171,116267.0
2025-02-24 11:30:00,180.49,180.61,180.49,180.53,104311.0,178.9171,179.0361,178.9171,178.9568,104311.0
2025-02-24 11:35:00,180.51,180.6,180.31,180.31,20716.0,178.937,179.0262,178.7387,178.7387,20716.0
2025-02-24 11:40:00,180.33,180.61,180.33,180.4,99320.0,178.7585,179.0361,178.7585,178.8279,99320.0
2025-02-24 11:45:00,180.39,180.56,180.35,180.51,34555.0,178.818,178.9865,178.7784,178.937,34555.0
2025-02-24 11:50:00,180.52,180.62,180.46,180.55,26248.0,178.9469,179.046,178.8874,178.9766,26248.0
2025-02-24 11:55:00,180.54,180.55,180.35,180.37,23139.0,178.9667,178.9766,178.7784,178.7982,23139.0
2025-02-24 12:00:00,180.37,180.51,180.35,180.51,52090.0,178.7982,178.937,178.7784,178.937,52090.0
2025-02-24 12:05:00,180.51,180.51,180.37,180.42,15406.0,178.937,178.937,178.7982,178.8478,15406.0
2025-02-24 12:10:00,180.42,180.5,180.37,180.46,13380.0,178.8478,178.9271,178.7982,178.8874,13380.0
2025-02-24 12:15:00,180.45,180.65,180.45,180.61,20246.0,178.8775,179.0757,178.8775,179.0361,20246.0
2025-02-24 12:20:00,180.61,180.69,180.59,180.63,24200.0,179.0361,179.1154,179.0163,179.0559,24200.0
2025-02-24 12:25:00,180.63,180.65,180.52,180.53,25405.0,179.0559,179.0757,178.9469,178.9568,25405.0
2025-02-24 12:30:00,180.53,180.55,180.46,180.5,25536.0,178.9568,178.9766,178.8874,178.9271,25536.0
2025-02-24 12:35:00,180.5,180.68,180.48,180.67,12344.0,178.9271,179.1055,178.9072,179.0956,12344.0
2025-02-24 12:40:00,180.67,180.74,180.62,180.73,10548.0,179.0956,179.165,179.046,179.155,10548.0
2025-02-24 12:45:00,180.74,180.79,180.67,180.7,24182.0,179.165,179.2145,179.0956,179.1253,24182.0
2025-02-24 12:50:00,180.69,180.71,180.57,180.59,17492.0,179.1154,179.1352,178.9964,179.0163,17492.0
2025-02-24 12:55:00,180.65,180.72,180.5,180.52,15924.0,179.0757,179.1451,178.9271,178.9469,15924.0
2025-02-24 13:00:00,180.51,180.58,180.49,180.55,19698.0,178.937,179.0064,178.9171,178.9766,19698.0
2025-02-24 13:05:00,180.55,180.58,180.45,180.58,307218.0,178.9766,179.0064,178.8775,179.0064,307218.0
2025-02-24 13:10:00,180.59,180.59,180.45,180.5,16226.0,179.0163,179.0163,178.8775,178.9271,16226.0
2025-02-24 13:15:00,180.5,180.68,180.49,180.67,22911.0,178.9271,179.1055,178.9171,179.0956,22911.0
2025-02-24 13:20:00,180.65,180.66,180.55,180.6,86347.0,179.0757,179.0857,178.9766,179.0262,86347.0
2025-02-24 13:25:00,180.62,180.67,180.57,180.57,33043.0,179.046,179.0956,178.9964,178.9964,33043.0
2025-02-24 13:30:00,180.58,180.66,180.54,180.63,50398.0,179.0064,179.0857,178.9667,179.0559,50398.0
2025-02-24 13:35:00,180.59,180.73,180.55,180.67,22570.0,179.0163,179.155,178.9766,179.0956,22570.0
2025-02-24 13:40:00,180.67,180.72,180.63,180.66,13759.0,179.0956,179.1451,179.0559,179.0857,13759.0
2025-02-24 13:45:00,180.67,180.71,180.49,180.5,19889.0,179.0956,179.1352,178.9171,178.9271,19889.0
2025-02-24 13:50:00,180.49,180.54,180.44,180.52,18702.0,178.9171,178.9667,178.8676,178.9469,18702.0
2025-02-24 13:55:00,180.54,180.55,180.39,180.44,20137.0,178.9667,178.9766,178.818,178.8676,20137.0
2025-02-24 14:00:00,180.45,180.68,180.44,180.68,10842.0,178.8775,179.1055,178.8676,179.1055,10842.0
2025-02-24 14:05:00,180.65,180.68,180.55,180.6,10154.0,179.0757,179.1055,178.9766,179.0262,10154.0
2025-02-24 14:10:00,180.6,180.61,180.48,180.53,19392.0,179.0262,179.0361,178.9072,178.9568,19392.0
2025-02-24 14:15:00,180.5,180.57,180.38,180.4,39159.0,178.9271,178.9964,178.8081,178.8279,39159.0
2025-02-24 14:20:00,180.4,180.46,180.32,180.46,21299.0,178.8279,178.8874,178.7486,178.8874,21299.0
2025-02-24 14:25:00,180.46,180.48,180.36,180.37,17406.0,178.8874,178.9072,178.7883,178.7982,17406.0
2025-02-24 14:30:00,180.38,180.57,180.37,180.54,59262.0,178.8081,178.9964,178.7982,178.9667,59262.0
2025-02-24 14:35:00,180.53,180.54,180.44,180.46,12040.0,178.9568,178.9667,178.8676,178.8874,12040.0
2025-02-24 14:40:00,180.46,180.47,180.36,180.37,18243.0,178.8874,178.8973,178.7883,178.7982,18243.0
2025-02-24 14:45:00,180.41,180.44,180.33,180.42,53610.0,178.8378,178.8676,178.7585,178.8478,53610.0
2025-02-24 14:50:00,180.39,180.5,180.38,180.42,31813.0,178.818,178.9271,178.8081,178.8478,31813.0
2025-02-24 14:55:00,180.43,180.43,180.28,180.36,55026.0,178.8577,178.8577,178.709,178.7883,55026.0
2025-02-24 15:00:00,180.39,180.39,180.24,180.37,130136.0,178.818,178.818,178.6693,178.7982,130136.0
2025-02-24 15:05:00,180.37,180.43,180.27,180.41,283019.0,178.7982,178.8577,178.6991,178.8378,283019.0
2025-02-24 15:10:00,180.4,180.4,180.31,180.36,38037.0,178.8279,178.8279,178.7387,178.7883,38037.0
2025-02-24 15:15:00,180.39,180.47,180.35,180.44,30556.0,178.818,178.8973,178.7784,178.8676,30556.0
2025-02-24 15:20:00,180.43,180.5,180.3,180.3,45400.0,178.8577,178.9271,178.7288,178.7288,45400.0
2025-02-24 15:25:00,180.27,180.32,180.16,180.16,176605.0,178.6991,178.7486,178.59,178.59,176605.0
2025-02-24 15:30:00,180.17,180.4,180.17,180.34,53893.0,178.5999,178.8279,178.5999,178.7684,53893.0
2025-02-24 15:35:00,180.34,180.36,180.26,180.27,21838.0,178.7684,178.7883,178.6891,178.6991,21838.0
2025-02-24 15:40:00,180.26,180.34,180.2,180.24,56879.0,178.6891,178.7684,178.6297,178.6693,56879.0
2025-02-24 15:45:00,180.24,180.45,180.17,180.4,32839.0,178.6693,178.8775,178.5999,178.8279,32839.0
2025-02-24 15:50:00,180.41,180.55,179.94,180.0,129795.0,178.8378,178.9766,178.3719,178.4314,129795.0
2025-02-24 15:55:00,180.01,180.1,179.85,179.96,233758.0,178.4413,178.5305,178.2827,178.3918,233758.0
2025-02-25 09:30:00,180.22,180.75,180.07,180.67,204338.0,178.6495,179.1749,178.5008,179.0956,204338.0
2025-02-25 09:35:00,180.67,180.73,180.33,180.65,74755.0,179.0956,179.155,178.7585,179.0757,74755.0
2025-02-25 09:40:00,180.65,180.67,180.39,180.39,62999.0,179.0757,179.0956,178.818,178.818,62999.0
2025-02-25 09:45:00,180.4,180.54,180.33,180.42,105128.0,178.8279,178.9667,178.7585,178.8478,105128.0
2025-02-25 09:50:00,180.44,180.5,180.07,180.09,69136.0,178.8676,178.9271,178.5008,178.5206,69136.0
2025-02-25 09:55:00,180.1,180.44,180.09,180.22,92651.0,178.5305,178.8676,178.5206,178.6495,92651.0
2025-02-25 10:00:00,180.19,180.19,179.73,179.83,429346.0,178.6198,178.6198,178.1638,178.2629,429346.0
2025-02-25 10:05:00,179.84,179.95,179.6,179.74,115946.0,178.2728,178.3818,178.0349,178.1737,115946.0
2025-02-25 10:10:00,179.77,179.78,179.51,179.54,95901.0,178.2034,178.2133,177.9457,177.9754,95901.0
2025-02-25 10:15:00,179.55,179.74,179.53,179.55,204449.0,177.9853,178.1737,177.9655,177.9853,204449.0
2025-02-25 10:20:00,179.54,179.61,179.36,179.38,86316.0,177.9754,178.0448,177.797,177.8168,86316.0
2025-02-25 10:25:00,179.37,179.42,179.24,179.27,79376.0,177.8069,177.8565,177.678,177.7078,79376.0
2025-02-25 10:30:00,179.29,179.39,179.16,179.39,101970.0,177.7276,177.8267,177.5987,177.8267,101970.0
2025-02-25 10:35:00,179.39,179.49,179.32,179.49,175552.0,177.8267,177.9259,177.7573,177.9259,175552.0
2025-02-25 10:40:00,179.5,179.83,179.45,179.79,178044.0,177.9358,178.2629,177.8862,178.2232,178044.0
2025-02-25 10:45:00,179.78,179.81,179.55,179.69,148253.0,178.2133,178.2431,177.9853,178.1241,148253.0
2025-02-25 10:50:00,179.7,179.9,179.6,179.86,73336.0,178.134,178.3323,178.0349,178.2926,73336.0
2025-02-25 10:55:00,179.86,180.03,179.76,179.78,91031.0,178.2926,178.4611,178.1935,178.2133,91031.0
2025-02-25 11:00:00,179.79,179.79,179.48,179.7,76396.0,178.2232,178.2232,177.9159,178.134,76396.0
2025-02-25 11:05:00,179.69,179.83,179.65,179.73,121931.0,178.1241,178.2629,178.0845,178.1638,121931.0
2025-02-25 11:10:00,179.74,179.88,179.73,179.81,255644.0,178.1737,178.3125,178.1638,178.2431,255644.0
2025-02-25 11:15:00,179.82,179.85,179.67,179.67,80830.0,178.253,178.2827,178.1043,178.1043,80830.0
2025-02-25 11:20:00,179.68,179.76,179.61,179.73,47075.0,178.1142,178.1935,178.0448,178.1638,47075.0
2025-02-25 11:25:00,179.73,179.76,179.44,179.49,45726.0,178.1638,178.1935,177.8763,177.9259,45726.0
2025-02-25 11:30:00,179.49,179.54,179.16,179.36,164684.0,177.9259,177.9754,177.5987,177.797,164684.0
2025-02-25 11:35:00,179.36,179.53,179.27,179.5,45246.0,177.797,177.9655,177.7078,177.9358,45246.0
2025-02-25 11:40:00,179.49,179.49,179.3,179.44,66564.0,177.9259,177.9259,177.7375,177.8763,66564.0
2025-02-25 11:45:00,179.44,179.6,179.37,179.6,28962.0,177.8763,178.0349,177.8069,178.0349,28962.0
2025-02-25 11:50:00,179.61,179.69,179.56,179.64,22279.0,178.0448,178.1241,177.9952,178.0745,22279.0
2025-02-25 11:55:00,179.62,179.85,179.54,179.66,72528.0,178.0547,178.2827,177.9754,178.0944,72528.0
2025-02-25 12:00:00,179.65,179.7,179.5,179.54,32287.0,178.0845,178.134,177.9358,177.9754,32287.0
2025-02-25 12:05:00,179.55,179.55,179.44,179.52,33024.0,177.9853,177.9853,177.8763,177.9556,33024.0
2025-02-25 12:10:00,179.54,179.62,179.5,179.54,40805.0,177.9754,178.0547,177.9358,177.9754,40805.0
2025-02-25 12:15:00,179.54,179.6,179.52,179.59,45066.0,177.9754,178.0349,177.9556,178.025,45066.0
2025-02-25 12:20:00,179.59,179.61,179.49,179.59,41096.0,178.025,178.0448,177.9259,178.025,41096.0
2025-02-25 12:25:00,179.59,179.73,179.55,179.73,32977.0,178.025,178.1638,177.9853,178.1638,32977.0
2025-02-25 12:30:00,179.72,179.86,179.71,179.81,28846.0,178.1539,178.2926,178.1439,178.2431,28846.0
2025-02-25 12:35:00,179.81,179.95,179.78,179.9,65410.0,178.2431,178.3818,178.2133,178.3323,65410.0
2025-02-25 12:40:00,179.91,180.0,179.87,179.9,53594.0,178.3422,178.4314,178.3025,178.3323,53594.0
2025-02-25 12:45:00,179.91,179.94,179.87,179.92,81137.0,178.3422,178.3719,178.3025,178.3521,81137.0
2025-02-25 12:50:00,179.91,180.09,179.91,180.03,30890.0,178.3422,178.5206,178.3422,178.4611,30890.0
2025-02-25 12:55:00,180.04,180.17,180.04,180.17,37499.0,178.4711,178.5999,178.4711,178.5999,37499.0
2025-02-25 13:00:00,180.17,180.39,180.17,180.39,51717.0,178.5999,178.818,178.5999,178.818,51717.0
2025-02-25 13:05:00,180.39,180.55,180.38,180.46,82884.0,178.818,178.9766,178.8081,178.8874,82884.0
2025-02-25 13:10:00,180.46,180.48,180.25,180.26,86174.0,178.8874,178.9072,178.6792,178.6891,86174.0
2025-02-25 13:15:00,180.26,180.35,180.19,180.19,85445.0,178.6891,178.7784,178.6198,178.6198,85445.0
2025-02-25 13:20:00,180.18,180.27,180.13,180.22,32802.0,178.6098,178.6991,178.5603,178.6495,32802.0
2025-02-25 13:25:00,180.21,180.21,179.9,179.91,31592.0,178.6396,178.6396,178.3323,178.3422,31592.0
2025-02-25 13:30:00,179.92,180.06,179.9,180.0,25769.0,178.3521,178.4909,178.3323,178.4314,25769.0
2025-02-25 13:35:00,180.02,180.37,180.0,180.37,29952.0,178.4512,178.7982,178.4314,178.7982,29952.0
2025-02-25 13:40:00,180.36,180.44,180.32,180.4,30487.0,178.7883,178.8676,178.7486,178.8279,30487.0
2025-02-25 13:45:00,180.4,180.47,180.38,180.38,92532.0,178.8279,178.8973,178.8081,178.8081,92532.0
2025-02-25 13:50:00,180.4,180.43,180.23,180.29,74107.0,178.8279,178.8577,178.6594,178.7189,74107.0
2025-02-25 13:55:00,180.27,180.34,180.19,180.2,18963.0,178.6991,178.7684,178.6198,178.6297,18963.0
2025-02-25 14:00:00,180.19,180.25,180.16,180.2,29378.0,178.6198,178.6792,178.59,178.6297,29378.0
2025-02-25 14:05:00,180.19,180.2,180.09,180.13,22766.0,178.6198,178.6297,178.5206,178.5603,22766.0
2025-02-25 14:10:00,180.12,180.12,179.92,179.92,49858.0,178.5504,178.5504,178.3521,178.3521,49858.0
2025-02-25 14:15:00,179.92,179.93,179.78,179.89,65915.0,178.3521,178.362,178.2133,178.3224,65915.0
2025-02-25 14:20:00,179.88,179.88,179.75,179.77,57334.0,178.3125,178.3125,178.1836,178.2034,57334.0
2025-02-25 14:25:00,179.79,179.82,179.69,179.7,33975.0,178.2232,178.253,178.1241,178.134,33975.0
2025-02-25 14:30:00,179.72,179.96,179.72,179.96,35608.0,178.1539,178.3918,178.1539,178.3918,35608.0
2025-02-25 14:35:00,179.98,180.35,179.88,180.33,46852.0,178.4116,178.7784,178.3125,178.7585,46852.0
2025-02-25 14:40:00,180.35,180.58,180.31,180.5,53584.0,178.7784,179.0064,178.7387,178.9271,53584.0
2025-02-25 14:45:00,180.5,180.52,180.25,180.43,110281.0,178.9271,178.9469,178.6792,178.8577,110281.0
2025-02-25 14:50:00,180.43,180.48,180.35,180.43,124535.0,178.8577,178.9072,178.7784,178.8577,124535.0
2025-02-25 14:55:00,180.44,180.48,180.4,180.44,149367.0,178.8676,178.9072,178.8279,178.8676,149367.0
2025-02-25 15:00:00,180.43,180.49,180.29,180.41,45455.0,178.8577,178.9171,178.7189,178.8378,45455.0
2025-02-25 15:05:00,180.41,180.51,180.33,180.33,69779.0,178.8378,178.937,178.7585,178.7585,69779.0
2025-02-25 15:10:00,180.34,180.35,180.22,180.34,161833.0,178.7684,178.7784,178.6495,178.7684,161833.0
2025-02-25 15:15:00,180.34,180.46,180.28,180.43,68961.0,178.7684,178.8874,178.709,178.8577,68961.0
2025-02-25 15:20:00,180.43,180.73,180.42,180.69,101477.0,178.8577,179.155,178.8478,179.1154,101477.0
2025-02-25 15:25:00,180.69,180.72,180.5,180.53,88756.0,179.1154,179.1451,178.9271,178.9568,88756.0
2025-02-25 15:30:00,180.54,180.55,180.39,180.48,77683.0,178.9667,178.9766,178.818,178.9072,77683.0
2025-02-25 15:35:00,180.46,180.5,180.05,180.07,86190.0,178.8874,178.9271,178.481,178.5008,86190.0
2025-02-25 15:40:00,180.07,180.07,179.87,179.96,107591.0,178.5008,178.5008,178.3025,178.3918,107591.0
2025-02-25 15:45:00,179.94,180.25,179.93,180.25,103884.0,178.3719,178.6792,178.362,178.6792,103884.0
2025-02-25 15:50:00,180.24,180.36,179.99,180.04,277399.0,178.6693,178.7883,178.4215,178.4711,277399.0
2025-02-25 15:55:00,180.03,180.29,180.03,180.14,547771.0,178.4611,178.7189,178.4611,178.5702,547771.0
2025-02-26 09:30:00,180.71,180.71,180.33,180.46,181053.0,179.1352,179.1352,178.7585,178.8874,181053.0
2025-02-26 09:35:00,180.46,180.55,180.28,180.52,273133.0,178.8874,178.9766,178.709,178.9469,273133.0
2025-02-26 09:40:00,180.53,180.6,180.44,180.6,49240.0,178.9568,179.0262,178.8676,179.0262,49240.0
2025-02-26 09:45:00,180.6,180.89,180.49,180.88,43134.0,179.0262,179.3137,178.9171,179.3037,43134.0
2025-02-26 09:50:00,180.9,181.0,180.8,180.89,50810.0,179.3236,179.4227,179.2244,179.3137,50810.0
2025-02-26 09:55:00,180.88,180.9,180.71,180.9,246699.0,179.3037,179.3236,179.1352,179.3236,246699.0
2025-02-26 10:00:00,180.91,180.98,180.77,180.93,103341.0,179.3335,179.4029,179.1947,179.3533,103341.0
2025-02-26 10:05:00,180.96,181.15,180.93,181.15,85525.0,179.383,179.5714,179.3533,179.5714,85525.0
2025-02-26 10:10:00,181.15,181.24,181.09,181.19,48192.0,179.5714,179.6606,179.5119,179.611,48192.0
2025-02-26 10:15:00,181.18,181.18,181.06,181.17,26489.0,179.6011,179.6011,179.4822,179.5912,26489.0
2025-02-26 10:20:00,181.17,181.17,181.07,181.16,68675.0,179.5912,179.5912,179.4921,179.5813,68675.0
2025-02-26 10:25:00,181.16,181.19,181.01,181.05,34383.0,179.5813,179.611,179.4326,179.4723,34383.0
2025-02-26 10:30:00,181.07,181.23,181.05,181.06,33671.0,179.4921,179.6507,179.4723,179.4822,33671.0
2025-02-26 10:35:00,181.1,181.17,180.96,181.07,31231.0,179.5218,179.5912,179.383,179.4921,31231.0
2025-02-26 10:40:00,181.03,181.25,181.02,181.2,87984.0,179.4524,179.6705,179.4425,179.621,87984.0
2025-02-26 10:45:00,181.2,181.23,181.12,181.19,20036.0,179.621,179.6507,179.5417,179.611,20036.0
2025-02-26 10:50:00,181.21,181.34,181.17,181.22,38165.0,179.6309,179.7597,179.5912,179.6408,38165.0
2025-02-26 10:55:00,181.19,181.2,181.1,181.16,37475.0,179.611,179.621,179.5218,179.5813,37475.0
2025-02-26 11:00:00,181.19,181.32,181.18,181.19,29235.0,179.611,179.7399,179.6011,179.611,29235.0
2025-02-26 11:05:00,181.19,181.31,181.17,181.29,117808.0,179.611,179.73,179.5912,179.7102,117808.0
2025-02-26 11:10:00,181.28,181.3,181.21,181.26,85483.0,179.7003,179.7201,179.6309,179.6804,85483.0
2025-02-26 11:15:00,181.25,181.38,181.25,181.35,35845.0,179.6705,179.7994,179.6705,179.7696,35845.0
2025-02-26 11:20:00,181.37,181.37,181.23,181.3,21052.0,179.7895,179.7895,179.6507,179.7201,21052.0
2025-02-26 11:25:00,181.31,181.31,181.14,181.15,22298.0,179.73,179.73,179.5615,179.5714,22298.0
2025-02-26 11:30:00,181.13,181.13,180.94,181.03,25790.0,179.5516,179.5516,179.3632,179.4524,25790.0
2025-02-26 11:35:00,181.03,181.21,181.03,181.16,15859.0,179.4524,179.6309,179.4524,179.5813,15859.0
2025-02-26 11:40:00,181.15,181.17,180.89,181.0,37484.0,179.5714,179.5912,179.3137,179.4227,37484.0
2025-02-26 11:45:00,181.03,181.08,180.98,181.0,21648.0,179.4524,179.502,179.4029,179.4227,21648.0
2025-02-26 11:50:00,180.99,181.1,180.98,181.02,75645.0,179.4128,179.5218,179.4029,179.4425,75645.0
2025-02-26 11:55:00,181.02,181.02,180.73,180.77,28525.0,179.4425,179.4425,179.155,179.1947,28525.0
2025-02-26 12:00:00,180.77,180.89,180.68,180.87,18424.0,179.1947,179.3137,179.1055,179.2938,18424.0
2025-02-26 12:05:00,180.89,180.96,180.83,180.83,14755.0,179.3137,179.383,179.2542,179.2542,14755.0
2025-02-26 12:10:00,180.84,181.0,180.84,181.0,13990.0,179.2641,179.4227,179.2641,179.4227,13990.0
2025-02-26 12:15:00,180.99,181.1,180.75,180.86,58616.0,179.4128,179.5218,179.1749,179.2839,58616.0
2025-02-26 12:20:00,180.83,180.88,180.7,180.81,40351.0,179.2542,179.3037,179.1253,179.2344,40351.0
2025-02-26 12:25:00,180.81,180.93,180.74,180.92,43867.0,179.2344,179.3533,179.165,179.3434,43867.0
2025-02-26 12:30:00,180.92,181.0,180.63,180.68,43472.0,179.3434,179.4227,179.0559,179.1055,43472.0
2025-02-26 12:35:00,180.65,180.65,180.47,180.47,55520.0,179.0757,179.0757,178.8973,178.8973,55520.0
2025-02-26 12:40:00,180.45,180.52,180.37,180.49,21268.0,178.8775,178.9469,178.7982,178.9171,21268.0
2025-02-26 12:45:00,180.5,180.54,180.38,180.46,14593.0,178.9271,178.9667,178.8081,178.8874,14593.0
2025-02-26 12:50:00,180.46,180.46,180.19,180.26,15035.0,178.8874,178.8874,178.6198,178.6891,15035.0
2025-02-26 12:55:00,180.25,180.25,179.98,180.09,51234.0,178.6792,178.6792,178.4116,178.5206,51234.0
2025-02-26 13:00:00,180.06,180.14,179.98,180.12,31023.0,178.4909,178.5702,178.4116,178.5504,31023.0
2025-02-26 13:05:00,180.1,180.15,180.0,180.14,50109.0,178.5305,178.5801,178.4314,178.5702,50109.0
2025-02-26 13:10:00,180.16,180.2,180.01,180.15,19958.0,178.59,178.6297,178.4413,178.5801,19958.0
2025-02-26 13:15:00,180.13,180.13,179.97,180.07,50656.0,178.5603,178.5603,178.4017,178.5008,50656.0
2025-02-26 13:20:00,180.07,180.19,180.05,180.12,20431.0,178.5008,178.6198,178.481,178.5504,20431.0
2025-02-26 13:25:00,180.13,180.13,179.8,179.83,22331.0,178.5603,178.5603,178.2332,178.2629,22331.0
2025-02-26 13:30:00,179.81,179.93,179.8,179.88,41198.0,178.2431,178.362,178.2332,178.3125,41198.0
2025-02-26 13:35:00,179.89,179.92,179.8,179.8,285962.0,178.3224,178.3521,178.2332,178.2332,285962.0
2025-02-26 13:40:00,179.81,179.87,179.73,179.77,113380.0,178.2431,178.3025,178.1638,178.2034,113380.0
2025-02-26 13:45:00,179.76,179.82,179.58,179.62,86333.0,178.1935,178.253,178.0151,178.0547,86333.0
2025-02-26 13:50:00,179.62,179.67,179.48,179.55,43466.0,178.0547,178.1043,177.9159,177.9853,43466.0
2025-02-26 13:55:00,179.55,179.6,179.4,179.55,60816.0,177.9853,178.0349,177.8366,177.9853,60816.0
2025-02-26 14:00:00,179.53,179.68,179.46,179.51,18153.0,177.9655,178.1142,177.8961,177.9457,18153.0
2025-02-26 14:05:00,179.52,179.54,179.4,179.44,21536.0,177.9556,177.9754,177.8366,177.8763,21536.0
2025-02-26 14:10:00,179.44,179.5,179.39,179.46,22729.0,177.8763,177.9358,177.8267,177.8961,22729.0
2025-02-26 14:15:00,179.47,179.65,179.39,179.65,19140.0,177.906,178.0845,177.8267,178.0845,19140.0
2025-02-26 14:20:00,179.63,179.84,179.6,179.77,27387.0,178.0646,178.2728,178.0349,178.2034,27387.0
2025-02-26 14:25:00,179.77,179.9,179.76,179.81,26102.0,178.2034,178.3323,178.1935,178.2431,26102.0
2025-02-26 14:30:00,179.8,179.9,179.75,179.9,33528.0,178.2332,178.3323,178.1836,178.3323,33528.0
2025-02-26 14:35:00,179.9,180.02,179.89,180.0,62968.0,178.3323,178.4512,178.3224,178.4314,62968.0
2025-02-26 14:40:00,179.98,180.14,179.98,180.06,38030.0,178.4116,178.5702,178.4116,178.4909,38030.0
2025-02-26 14:45:00,180.07,180.14,180.07,180.07,46126.0,178.5008,178.5702,178.5008,178.5008,46126.0
2025-02-26 14:50:00,180.06,180.09,179.99,180.0,63335.0,178.4909,178.5206,178.4215,178.4314,63335.0
2025-02-26 14:55:00,179.99,180.0,179.71,179.74,56242.0,178.4215,178.4314,178.1439,178.1737,56242.0
2025-02-26 15:00:00,179.75,179.85,179.66,179.71,106068.0,178.1836,178.2827,178.0944,178.1439,106068.0
2025-02-26 15:05:00,179.72,179.9,179.72,179.83,53644.0,178.1539,178.3323,178.1539,178.2629,53644.0
2025-02-26 15:10:00,179.84,179.94,179.81,179.81,59167.0,178.2728,178.3719,178.2431,178.2431,59167.0
2025-02-26 15:15:00,179.78,179.82,179.7,179.81,88243.0,178.2133,178.253,178.134,178.2431,88243.0
2025-02-26 15:20:00,179.76,179.9,179.71,179.82,129065.0,178.1935,178.3323,178.1439,178.253,129065.0
2025-02-26 15:25:00,179.83,179.88,179.73,179.75,73784.0,178.2629,178.3125,178.1638,178.1836,73784.0
2025-02-26 15:30:00,179.71,179.88,179.68,179.84,182557.0,178.1439,178.3125,178.1142,178.2728,182557.0
2025-02-26 15:35:00,179.84,179.93,179.74,179.9,79939.0,178.2728,178.362,178.1737,178.3323,79939.0
2025-02-26 15:40:00,179.83,180.06,179.8,180.01,50465.0,178.2629,178.4909,178.2332,178.4413,50465.0
2025-02-26 15:45:00,180.02,180.13,179.95,179.99,84401.0,178.4512,178.5603,178.3818,178.4215,84401.0
2025-02-26 15:50:00,180.01,180.08,179.8,179.82,92748.0,178.4413,178.5107,178.2332,178.253,92748.0
2025-02-26 15:55:00,179.83,179.9,179.65,179.78,169082.0,178.2629,178.3323,178.0845,178.2133,169082.0
2025-02-27 09:30:00,179.8,179.83,179.55,179.7,166614.0,178.2332,178.2629,177.9853,178.134,166614.0
2025-02-27 09:35:00,179.67,180.0,179.67,179.88,56438.0,178.1043,178.4314,178.1043,178.3125,56438.0
2025-02-27 09:40:00,179.86,179.93,179.62,179.76,148665.0,178.2926,178.362,178.0547,178.1935,148665.0
2025-02-27 09:45:00,179.79,180.11,179.79,180.08,67023.0,178.2232,178.5405,178.2232,178.5107,67023.0
2025-02-27 09:50:00,180.08,180.08,179.78,179.79,133244.0,178.5107,178.5107,178.2133,178.2232,133244.0
2025-02-27 09:55:00,179.76,179.85,179.46,179.52,130497.0,178.1935,178.2827,177.8961,177.9556,130497.0
2025-02-27 10:00:00,179.48,179.48,179.17,179.32,100492.0,177.9159,177.9159,177.6086,177.7573,100492.0
2025-02-27 10:05:00,179.35,179.5,179.35,179.41,241514.0,177.7871,177.9358,177.7871,177.8466,241514.0
2025-02-27 10:10:00,179.42,179.85,179.39,179.84,75552.0,177.8565,178.2827,177.8267,178.2728,75552.0
2025-02-27 10:15:00,179.82,180.11,179.8,180.09,76141.0,178.253,178.5405,178.2332,178.5206,76141.0
2025-02-27 10:20:00,180.1,180.56,180.01,180.43,88392.0,178.5305,178.9865,178.4413,178.8577,88392.0
2025-02-27 10:25:00,180.42,180.43,180.16,180.24,60589.0,178.8478,178.8577,178.59,178.6693,60589.0
2025-02-27 10:30:00,180.23,180.3,179.95,180.06,52219.0,178.6594,178.7288,178.3818,178.4909,52219.0
2025-02-27 10:35:00,180.04,180.26,179.84,180.14,56607.0,178.4711,178.6891,178.2728,178.5702,56607.0
2025-02-27 10:40:00,180.12,180.22,179.98,180.16,53832.0,178.5504,178.6495,178.4116,178.59,53832.0
2025-02-27 10:45:00,180.08,180.29,180.07,180.24,41117.0,178.5107,178.7189,178.5008,178.6693,41117.0
2025-02-27 10:50:00,180.17,180.26,179.95,179.99,47798.0,178.5999,178.6891,178.3818,178.4215,47798.0
2025-02-27 10:55:00,179.98,180.02,179.84,179.85,26030.0,178.4116,178.4512,178.2728,178.2827,26030.0
2025-02-27 11:00:00,179.86,180.12,179.83,179.94,59137.0,178.2926,178.5504,178.2629,178.3719,59137.0
2025-02-27 11:05:00,179.93,180.01,179.91,179.93,40776.0,178.362,178.4413,178.3422,178.362,40776.0
2025-02-27 11:10:00,179.94,180.14,179.94,180.14,84587.0,178.3719,178.5702,178.3719,178.5702,84587.0
2025-02-27 11:15:00,180.15,180.33,180.15,180.31,15522.0,178.5801,178.7585,178.5801,178.7387,15522.0
2025-02-27 11:20:00,180.3,180.34,180.19,180.23,37410.0,178.7288,178.7684,178.6198,178.6594,37410.0
2025-02-27 11:25:00,180.23,180.23,179.88,179.97,68084.0,178.6594,178.6594,178.3125,178.4017,68084.0
2025-02-27 11:30:00,179.96,180.15,179.91,180.09,27165.0,178.3918,178.5801,178.3422,178.5206,27165.0
2025-02-27 11:35:00,180.07,180.15,179.97,180.03,52771.0,178.5008,178.5801,178.4017,178.4611,52771.0
2025-02-27 11:40:00,180.03,180.04,179.84,179.9,53250.0,178.4611,178.4711,178.2728,178.3323,53250.0
2025-02-27 11:45:00,179.9,179.94,179.83,179.86,48908.0,178.3323,178.3719,178.2629,178.2926,48908.0
2025-02-27 11:50:00,179.87,179.87,179.65,179.67,189064.0,178.3025,178.3025,178.0845,178.1043,189064.0
2025-02-27 11:55:00,179.66,179.74,179.53,179.56,12764.0,178.0944,178.1737,177.9655,177.9952,12764.0
2025-02-27 12:00:00,179.57,179.73,179.53,179.7,62000.0,178.0052,178.1638,177.9655,178.134,62000.0
2025-02-27 12:05:00,179.71,179.73,179.47,179.51,19707.0,178.1439,178.1638,177.906,177.9457,19707.0
2025-02-27 12:10:00,179.46,179.5,179.42,179.45,24070.0,177.8961,177.9358,177.8565,177.8862,24070.0
2025-02-27 12:15:00,179.47,179.48,179.3,179.31,47639.0,177.906,177.9159,177.7375,177.7474,47639.0
2025-02-27 12:20:00,179.28,179.54,179.26,179.52,31037.0,177.7177,177.9754,177.6979,177.9556,31037.0
2025-02-27 12:25:00,179.54,179.9,179.53,179.9,36101.0,177.9754,178.3323,177.9655,178.3323,36101.0
2025-02-27 12:30:00,179.91,180.02,179.85,179.92,53244.0,178.3422,178.4512,178.2827,178.3521,53244.0
2025-02-27 12:35:00,179.92,180.01,179.92,179.94,17033.0,178.3521,178.4413,178.3521,178.3719,17033.0
2025-02-27 12:40:00,179.93,179.93,179.59,179.68,30504.0,178.362,178.362,178.025,178.1142,30504.0
2025-02-27 12:45:00,179.7,179.79,179.64,179.66,10362.0,178.134,178.2232,178.0745,178.0944,10362.0
2025-02-27 12:50:00,179.66,179.78,179.53,179.75,18765.0,178.0944,178.2133,177.9655,178.1836,18765.0
2025-02-27 12:55:00,179.75,179.81,179.73,179.78,7203.0,178.1836,178.2431,178.1638,178.2133,7203.0
2025-02-27 13:00:00,179.79,180.04,179.79,179.92,56091.0,178.2232,178.4711,178.2232,178.3521,56091.0
2025-02-27 13:05:00,179.92,179.94,179.81,179.85,68315.0,178.3521,178.3719,178.2431,178.2827,68315.0
2025-02-27 13:10:00,179.85,180.09,179.82,180.03,17521.0,178.2827,178.5206,178.253,178.4611,17521.0
2025-02-27 13:15:00,180.02,180.08,179.94,180.04,12581.0,178.4512,178.5107,178.3719,178.4711,12581.0
2025-02-27 13:20:00,180.02,180.14,179.95,180.12,21847.0,178.4512,178.5702,178.3818,178.5504,21847.0
2025-02-27 13:25:00,180.11,180.14,179.99,180.0,15521.0,178.5405,178.5702,178.4215,178.4314,15521.0
2025-02-27 13:30:00,179.99,180.14,179.96,180.14,8653.0,178.4215,178.5702,178.3918,178.5702,8653.0
2025-02-27 13:35:00,180.13,180.15,180.05,180.14,29062.0,178.5603,178.5801,178.481,178.5702,29062.0
2025-02-27 13:40:00,180.15,180.15,180.01,180.05,15282.0,178.5801,178.5801,178.4413,178.481,15282.0
2025-02-27 13:45:00,180.05,180.14,179.98,180.1,14629.0,178.481,178.5702,178.4116,178.5305,14629.0
2025-02-27 13:50:00,180.09,180.18,180.0,180.15,50013.0,178.5206,178.6098,178.4314,178.5801,50013.0
2025-02-27 13:55:00,180.18,180.19,179.97,179.97,17876.0,178.6098,178.6198,178.4017,178.4017,17876.0
2025-02-27 14:00:00,179.97,180.05,179.91,179.99,17277.0,178.4017,178.481,178.3422,178.4215,17277.0
2025-02-27 14:05:00,179.98,180.01,179.93,179.96,12069.0,178.4116,178.4413,178.362,178.3918,12069.0
2025-02-27 14:10:00,179.98,180.0,179.81,179.83,21518.0,178.4116,178.4314,178.2431,178.2629,21518.0
2025-02-27 14:15:00,179.84,179.9,179.78,179.89,15960.0,178.2728,178.3323,178.2133,178.3224,15960.0
2025-02-27 14:20:00,179.88,179.93,179.68,179.72,24235.0,178.3125,178.362,178.1142,178.1539,24235.0
2025-02-27 14:25:00,179.72,179.73,179.47,179.49,51119.0,178.1539,178.1638,177.906,177.9259,51119.0
2025-02-27 14:30:00,179.48,179.48,179.05,179.13,58250.0,177.9159,177.9159,177.4897,177.569,58250.0
2025-02-27 14:35:00,179.12,179.25,179.01,179.06,34514.0,177.5591,177.6879,177.45,177.4996,34514.0
2025-02-27 14:40:00,179.05,179.05,178.74,178.91,37626.0,177.4897,177.4897,177.1824,177.3509,37626.0
2025-02-27 14:45:00,178.93,179.06,178.88,178.95,14092.0,177.3707,177.4996,177.3212,177.3906,14092.0
2025-02-27 14:50:00,178.97,179.17,178.89,179.03,65248.0,177.4104,177.6086,177.3311,177.4699,65248.0
2025-02-27 14:55:00,179.03,179.12,178.94,178.96,24951.0,177.4699,177.5591,177.3806,177.4005,24951.0
2025-02-27 15:00:00,178.97,178.97,178.56,178.66,139393.0,177.4104,177.4104,177.004,177.1031,139393.0
2025-02-27 15:05:00,178.68,178.78,178.6,178.65,51729.0,177.1229,177.222,177.0436,177.0932,51729.0
2025-02-27 15:10:00,178.64,178.66,178.43,178.53,86523.0,177.0833,177.1031,176.8751,176.9742,86523.0
2025-02-27 15:15:00,178.54,178.62,178.4,178.49,51789.0,176.9841,177.0634,176.8454,176.9346,51789.0
2025-02-27 15:20:00,178.48,178.71,178.42,178.56,115030.0,176.9247,177.1527,176.8652,177.004,115030.0
2025-02-27 15:25:00,178.58,178.6,178.27,178.27,86733.0,177.0238,177.0436,176.7165,176.7165,86733.0
2025-02-27 15:30:00,178.27,178.63,178.27,178.53,59865.0,176.7165,177.0734,176.7165,176.9742,59865.0
2025-02-27 15:35:00,178.54,178.65,178.42,178.43,50131.0,176.9841,177.0932,176.8652,176.8751,50131.0
2025-02-27 15:40:00,178.42,178.5,178.35,178.44,108905.0,176.8652,176.9445,176.7958,176.885,108905.0
2025-02-27 15:45:00,178.44,178.49,178.33,178.49,881157.0,176.885,176.9346,176.776,176.9346,881157.0
2025-02-27 15:50:00,178.48,178.57,178.24,178.24,171213.0,176.9247,177.0139,176.6867,176.6867,171213.0
2025-02-27 15:55:00,178.24,178.28,178.1,178.21,491665.0,176.6867,176.7264,176.548,176.657,491665.0
2025-02-28 09:30:00,178.63,178.95,178.48,178.56,363177.0,177.0734,177.3906,176.9247,177.004,363177.0
2025-02-28 09:35:00,178.58,179.05,178.5,179.0,132913.0,177.0238,177.4897,176.9445,177.4401,132913.0
2025-02-28 09:40:00,178.98,178.99,178.65,178.8,135099.0,177.4203,177.4302,177.0932,177.2419,135099.0
2025-02-28 09:45:00,178.78,178.83,178.47,178.61,247336.0,177.222,177.2716,176.9147,177.0535,247336.0
2025-02-28 09:50:00,178.61,178.97,178.54,178.94,64991.0,177.0535,177.4104,176.9841,177.3806,64991.0
2025-02-28 09:55:00,178.97,179.08,178.73,179.08,49782.0,177.4104,177.5194,177.1725,177.5194,49782.0
2025-02-28 10:00:00,179.06,179.23,178.92,179.11,167648.0,177.4996,177.6681,177.3608,177.5492,167648.0
2025-02-28 10:05:00,179.12,179.18,178.99,179.1,48695.0,177.5591,177.6186,177.4302,177.5393,48695.0
2025-02-28 10:10:00,179.09,179.2,178.94,179.09,109038.0,177.5293,177.6384,177.3806,177.5293,109038.0
2025-02-28 10:15:00,179.09,179.1,178.62,178.66,298778.0,177.5293,177.5393,177.0634,177.1031,298778.0
2025-02-28 10:20:00,178.66,179.1,178.6,179.02,172279.0,177.1031,177.5393,177.0436,177.46,172279.0
2025-02-28 10:25:00,179.02,179.07,178.98,179.05,119362.0,177.46,177.5095,177.4203,177.4897,119362.0
2025-02-28 10:30:00,179.04,179.19,178.98,179.16,153988.0,177.4798,177.6285,177.4203,177.5987,153988.0
2025-02-28 10:35:00,179.16,179.21,178.98,179.14,87488.0,177.5987,177.6483,177.4203,177.5789,87488.0
2025-02-28 10:40:00,179.14,179.2,178.95,178.98,70883.0,177.5789,177.6384,177.3906,177.4203,70883.0
2025-02-28 10:45:00,178.96,179.11,178.94,179.0,58770.0,177.4005,177.5492,177.3806,177.4401,58770.0
2025-02-28 10:50:00,179.01,179.18,179.01,179.07,32615.0,177.45,177.6186,177.45,177.5095,32615.0
2025-02-28 10:55:00,179.07,179.28,179.05,179.24,56944.0,177.5095,177.7177,177.4897,177.678,56944.0
2025-02-28 11:00:00,179.25,179.28,179.11,179.16,153127.0,177.6879,177.7177,177.5492,177.5987,153127.0
2025-02-28 11:05:00,179.17,179.25,179.06,179.12,54534.0,177.6086,177.6879,177.4996,177.5591,54534.0
2025-02-28 11:10:00,179.12,179.15,178.95,178.98,32304.0,177.5591,177.5888,177.3906,177.4203,32304.0
2025-02-28 11:15:00,178.98,178.99,178.75,178.89,109264.0,177.4203,177.4302,177.1923,177.3311,109264.0
2025-02-28 11:20:00,178.9,179.0,178.81,178.81,26932.0,177.341,177.4401,177.2518,177.2518,26932.0
2025-02-28 11:25:00,178.82,178.84,178.59,178.59,66025.0,177.2617,177.2815,177.0337,177.0337,66025.0
2025-02-28 11:30:00,178.57,178.87,178.54,178.85,68781.0,177.0139,177.3113,176.9841,177.2914,68781.0
2025-02-28 11:35:00,178.86,178.94,178.78,178.84,25733.0,177.3013,177.3806,177.222,177.2815,25733.0
2025-02-28 11:40:00,178.83,178.94,178.81,178.93,31504.0,177.2716,177.3806,177.2518,177.3707,31504.0
2025-02-28 11:45:00,178.92,179.09,178.88,179.06,19089.0,177.3608,177.5293,177.3212,177.4996,19089.0
2025-02-28 11:50:00,179.07,179.12,178.99,179.09,63522.0,177.5095,177.5591,177.4302,177.5293,63522.0
2025-02-28 11:55:00,179.09,179.09,178.9,178.9,21730.0,177.5293,177.5293,177.341,177.341,21730.0
2025-02-28 12:00:00,178.95,178.97,178.76,178.76,44139.0,177.3906,177.4104,177.2022,177.2022,44139.0
2025-02-28 12:05:00,178.74,178.83,178.7,178.77,23599.0,177.1824,177.2716,177.1427,177.2121,23599.0
2025-02-28 12:10:00,178.77,178.94,178.75,178.87,34455.0,177.2121,177.3806,177.1923,177.3113,34455.0
2025-02-28 12:15:00,178.85,179.01,178.81,178.98,59810.0,177.2914,177.45,177.2518,177.4203,59810.0
2025-02-28 12:20:00,178.98,179.0,178.61,178.67,67776.0,177.4203,177.4401,177.0535,177.113,67776.0
2025-02-28 12:25:00,178.66,178.76,178.6,178.64,21836.0,177.1031,177.2022,177.0436,177.0833,21836.0
2025-02-28 12:30:00,178.66,178.66,178.47,178.54,103772.0,177.1031,177.1031,176.9147,176.9841,103772.0
2025-02-28 12:35:00,178.53,178.54,178.41,178.5,43272.0,176.9742,176.9841,176.8553,176.9445,43272.0
2025-02-28 12:40:00,178.5,178.51,178.17,178.27,170569.0,176.9445,176.9544,176.6174,176.7165,170569.0
2025-02-28 12:45:00,178.27,178.32,178.02,178.04,107342.0,176.7165,176.7661,176.4687,176.4885,107342.0
2025-02-28 12:50:00,178.02,178.3,178.0,178.19,56702.0,176.4687,176.7462,176.4488,176.6372,56702.0
2025-02-28 12:55:00,178.18,178.18,177.89,177.91,45374.0,176.6273,176.6273,176.3398,176.3596,45374.0
2025-02-28 13:00:00,177.9,178.13,177.89,177.94,39460.0,176.3497,176.5777,176.3398,176.3894,39460.0
2025-02-28 13:05:00,177.93,177.95,177.85,177.88,39527.0,176.3795,176.3993,176.3001,176.3299,39527.0
2025-02-28 13:10:00,177.89,177.95,177.79,177.95,102933.0,176.3398,176.3993,176.2407,176.3993,102933.0
2025-02-28 13:15:00,177.96,178.02,177.51,177.53,134348.0,176.4092,176.4687,175.9631,175.9829,134348.0
2025-02-28 13:20:00,177.57,177.75,177.52,177.54,163953.0,176.0226,176.201,175.973,175.9928,163953.0
2025-02-28 13:25:00,177.56,177.94,177.56,177.93,39517.0,176.0127,176.3894,176.0127,176.3795,39517.0
2025-02-28 13:30:00,177.92,178.09,177.85,178.09,59929.0,176.3695,176.5381,176.3001,176.5381,59929.0
2025-02-28 13:35:00,178.11,178.34,178.09,178.31,77426.0,176.5579,176.7859,176.5381,176.7561,77426.0
2025-02-28 13:40:00,178.32,178.42,178.14,178.29,62842.0,176.7661,176.8652,176.5876,176.7363,62842.0
2025-02-28 13:45:00,178.28,178.35,178.22,178.31,70439.0,176.7264,176.7958,176.6669,176.7561,70439.0
2025-02-28 13:50:00,178.3,178.39,178.25,178.27,41184.0,176.7462,176.8354,176.6967,176.7165,41184.0
2025-02-28 13:55:00,178.29,178.29,177.76,177.77,130471.0,176.7363,176.7363,176.2109,176.2208,130471.0
2025-02-28 14:00:00,177.77,178.09,177.75,177.96,110064.0,176.2208,176.5381,176.201,176.4092,110064.0
2025-02-28 14:05:00,177.96,178.19,177.96,178.07,69471.0,176.4092,176.6372,176.4092,176.5182,69471.0
2025-02-28 14:10:00,178.08,178.12,177.99,178.05,116911.0,176.5281,176.5678,176.4389,176.4984,116911.0
2025-02-28 14:15:00,178.05,178.28,178.05,178.27,47191.0,176.4984,176.7264,176.4984,176.7165,47191.0
2025-02-28 14:20:00,178.28,178.29,178.0,178.14,42183.0,176.7264,176.7363,176.4488,176.5876,42183.0
2025-02-28 14:25:00,178.15,178.29,178.15,178.27,87331.0,176.5975,176.7363,176.5975,176.7165,87331.0
2025-02-28 14:30:00,178.26,178.51,178.18,178.37,116400.0,176.7066,176.9544,176.6273,176.8156,116400.0
2025-02-28 14:35:00,178.41,178.67,178.35,178.61,28469.0,176.8553,177.113,176.7958,177.0535,28469.0
2025-02-28 14:40:00,178.58,178.73,178.5,178.65,38412.0,177.0238,177.1725,176.9445,177.0932,38412.0
2025-02-28 14:45:00,178.66,178.8,178.61,178.74,32180.0,177.1031,177.2419,177.0535,177.1824,32180.0
2025-02-28 14:50:00,178.75,178.85,178.68,178.77,109159.0,177.1923,177.2914,177.1229,177.2121,109159.0
2025-02-28 14:55:00,178.78,178.89,178.73,178.85,45017.0,177.222,177.3311,177.1725,177.2914,45017.0
2025-02-28 15:00:00,178.83,179.05,178.79,179.05,28927.0,177.2716,177.4897,177.232,177.4897,28927.0
2025-02-28 15:05:00,179.05,179.09,178.97,179.05,119068.0,177.4897,177.5293,177.4104,177.4897,119068.0
2025-02-28 15:10:00,179.05,179.1,178.91,178.96,67861.0,177.4897,177.5393,177.3509,177.4005,67861.0
2025-02-28 15:15:00,178.97,179.08,178.92,178.94,71859.0,177.4104,177.5194,177.3608,177.3806,71859.0
2025-02-28 15:20:00,178.91,178.96,178.77,178.92,103497.0,177.3509,177.4005,177.2121,177.3608,103497.0
2025-02-28 15:25:00,178.93,179.22,178.91,179.22,91563.0,177.3707,177.6582,177.3509,177.6582,91563.0
2025-02-28 15:30:00,179.2,179.26,178.99,179.01,78924.0,177.6384,177.6979,177.4302,177.45,78924.0
2025-02-28 15:35:00,178.99,179.14,178.86,179.08,94840.0,177.4302,177.5789,177.3013,177.5194,94840.0
2025-02-28 15:40:00,179.08,179.35,179.07,179.26,142525.0,177.5194,177.7871,177.5095,177.6979,142525.0
2025-02-28 15:45:00,179.28,179.49,179.23,179.48,70390.0,177.7177,177.9259,177.6681,177.9159,70390.0
2025-02-28 15:50:00,179.49,179.67,179.32,179.65,374130.0,177.9259,178.1043,177.7573,178.0845,374130.0
2025-02-28 15:55:00,179.66,180.25,179.65,180.13,1083940.0,178.0944,178.6792,178.0845,178.5603,1083940.0
2025-03-03 09:30:00,180.88,181.25,180.87,181.15,372091.0,179.3037,179.6705,179.2938,179.5714,372091.0
2025-03-03 09:35:00,181.13,181.3,181.05,181.26,523251.0,179.5516,179.7201,179.4723,179.6804,523251.0
2025-03-03 09:40:00,181.26,181.4,180.94,180.98,184727.0,179.6804,179.8192,179.3632,179.4029,184727.0
2025-03-03 09:45:00,180.95,181.11,180.86,180.89,284389.0,179.3731,179.5317,179.2839,179.3137,284389.0
2025-03-03 09:50:00,180.9,181.05,180.81,180.94,113783.0,179.3236,179.4723,179.2344,179.3632,113783.0
2025-03-03 09:55:00,180.95,181.01,180.65,180.74,122575.0,179.3731,179.4326,179.0757,179.165,122575.0
2025-03-03 10:00:00,180.7,180.7,180.13,180.57,264187.0,179.1253,179.1253,178.5603,178.9964,264187.0
2025-03-03 10:05:00,180.54,180.85,180.52,180.58,69025.0,178.9667,179.274,178.9469,179.0064,69025.0
2025-03-03 10:10:00,180.56,180.77,180.43,180.45,49886.0,178.9865,179.1947,178.8577,178.8775,49886.0
2025-03-03 10:15:00,180.39,180.68,180.34,180.62,47530.0,178.818,179.1055,178.7684,179.046,47530.0
2025-03-03 10:20:00,180.63,180.87,180.6,180.74,160249.0,179.0559,179.2938,179.0262,179.165,160249.0
2025-03-03 10:25:00,180.75,180.93,180.73,180.87,104929.0,179.1749,179.3533,179.155,179.2938,104929.0
2025-03-03 10:30:00,180.86,180.96,180.78,180.92,155348.0,179.2839,179.383,179.2046,179.3434,155348.0
2025-03-03 10:35:00,180.92,180.95,180.71,180.9,92919.0,179.3434,179.3731,179.1352,179.3236,92919.0
2025-03-03 10:40:00,180.91,181.3,180.83,181.29,96200.0,179.3335,179.7201,179.2542,179.7102,96200.0
2025-03-03 10:45:00,181.29,181.29,180.78,180.8,32070.0,179.7102,179.7102,179.2046,179.2244,32070.0
2025-03-03 10:50:00,180.81,181.0,180.78,180.96,40347.0,179.2344,179.4227,179.2046,179.383,40347.0
2025-03-03 10:55:00,180.98,180.99,180.61,180.65,58142.0,179.4029,179.4128,179.0361,179.0757,58142.0
2025-03-03 11:00:00,180.67,180.82,180.67,180.76,19340.0,179.0956,179.2443,179.0956,179.1848,19340.0
2025-03-03 11:05:00,180.75,180.82,180.58,180.63,102203.0,179.1749,179.2443,179.0064,179.0559,102203.0
2025-03-03 11:10:00,180.68,180.76,180.49,180.68,22640.0,179.1055,179.1848,178.9171,179.1055,22640.0
2025-03-03 11:15:00,180.68,180.76,180.62,180.69,18444.0,179.1055,179.1848,179.046,179.1154,18444.0
2025-03-03 11:20:00,180.71,180.87,180.67,180.86,73517.0,179.1352,179.2938,179.0956,179.2839,73517.0
2025-03-03 11:25:00,180.83,180.84,180.42,180.44,78321.0,179.2542,179.2641,178.8478,178.8676,78321.0
2025-03-03 11:30:00,180.45,180.54,180.38,180.4,34173.0,178.8775,178.9667,178.8081,178.8279,34173.0
2025-03-03 11:35:00,180.37,180.48,180.21,180.24,36843.0,178.7982,178.9072,178.6396,178.6693,36843.0
2025-03-03 11:40:00,180.24,180.25,180.1,180.14,72798.0,178.6693,178.6792,178.5305,178.5702,72798.0
2025-03-03 11:45:00,180.13,180.45,180.12,180.45,26937.0,178.5603,178.8775,178.5504,178.8775,26937.0
2025-03-03 11:50:00,180.53,180.61,180.45,180.55,28300.0,178.9568,179.0361,178.8775,178.9766,28300.0
2025-03-03 11:55:00,180.57,180.66,180.52,180.63,35548.0,178.9964,179.0857,178.9469,179.0559,35548.0
2025-03-03 12:00:00,180.6,180.73,180.54,180.72,26773.0,179.0262,179.155,178.9667,179.1451,26773.0
2025-03-03 12:05:00,180.75,180.92,180.71,180.82,43366.0,179.1749,179.3434,179.1352,179.2443,43366.0
2025-03-03 12:10:00,180.88,181.01,180.85,180.98,101538.0,179.3037,179.4326,179.274,179.4029,101538.0
2025-03-03 12:15:00,180.95,181.04,180.87,181.01,23387.0,179.3731,179.4623,179.2938,179.4326,23387.0
2025-03-03 12:20:00,181.07,181.12,181.0,181.04,30509.0,179.4921,179.5417,179.4227,179.4623,30509.0
2025-03-03 12:25:00,181.08,181.08,180.93,180.95,21380.0,179.502,179.502,179.3533,179.3731,21380.0
2025-03-03 12:30:00,181.0,181.07,180.93,180.93,8183.0,179.4227,179.4921,179.3533,179.3533,8183.0
2025-03-03 12:35:00,180.96,181.06,180.9,181.03,65790.0,179.383,179.4822,179.3236,179.4524,65790.0
2025-03-03 12:40:00,181.04,181.09,180.98,180.99,10026.0,179.4623,179.5119,179.4029,179.4128,10026.0
2025-03-03 12:45:00,180.99,181.04,180.86,180.99,17766.0,179.4128,179.4623,179.2839,179.4128,17766.0
2025-03-03 12:50:00,180.98,181.0,180.73,180.73,44833.0,179.4029,179.4227,179.155,179.155,44833.0
2025-03-03 12:55:00,180.71,180.73,180.53,180.62,17847.0,179.1352,179.155,178.9568,179.046,17847.0
2025-03-03 13:00:00,180.61,180.63,180.47,180.52,45929.0,179.0361,179.0559,178.8973,178.9469,45929.0
2025-03-03 13:05:00,180.5,180.5,180.16,180.25,27523.0,178.9271,178.9271,178.59,178.6792,27523.0
2025-03-03 13:10:00,180.22,180.23,179.99,179.99,66855.0,178.6495,178.6594,178.4215,178.4215,66855.0
2025-03-03 13:15:00,179.99,180.11,179.96,180.02,128586.0,178.4215,178.5405,178.3918,178.4512,128586.0
2025-03-03 13:20:00,180.03,180.09,179.89,180.03,35757.0,178.4611,178.5206,178.3224,178.4611,35757.0
2025-03-03 13:25:00,180.03,180.03,179.49,179.54,76734.0,178.4611,178.4611,177.9259,177.9754,76734.0
2025-03-03 13:30:00,179.52,179.67,179.36,179.38,76855.0,177.9556,178.1043,177.797,177.8168,76855.0
2025-03-03 13:35:00,179.4,179.58,179.36,179.43,73123.0,177.8366,178.0151,177.797,177.8664,73123.0
2025-03-03 13:40:00,179.41,179.62,179.41,179.59,34373.0,177.8466,178.0547,177.8466,178.025,34373.0
2025-03-03 13:45:00,179.59,179.99,179.5,179.69,175919.0,178.025,178.4215,177.9358,178.1241,175919.0
2025-03-03 13:50:00,179.69,179.83,179.6,179.6,20733.0,178.1241,178.2629,178.0349,178.0349,20733.0
2025-03-03 13:55:00,179.6,179.65,179.46,179.63,20263.0,178.0349,178.0845,177.8961,178.0646,20263.0
2025-03-03 14:00:00,179.61,179.85,179.56,179.74,37505.0,178.0448,178.2827,177.9952,178.1737,37505.0
2025-03-03 14:05:00,179.75,179.81,179.65,179.73,35873.0,178.1836,178.2431,178.0845,178.1638,35873.0
2025-03-03 14:10:00,179.72,179.8,179.66,179.67,21866.0,178.1539,178.2332,178.0944,178.1043,21866.0
2025-03-03 14:15:00,179.7,179.73,179.5,179.53,59922.0,178.134,178.1638,177.9358,177.9655,59922.0
2025-03-03 14:20:00,179.51,179.65,179.5,179.54,20178.0,177.9457,178.0845,177.9358,177.9754,20178.0
2025-03-03 14:25:00,179.54,179.54,179.41,179.46,19543.0,177.9754,177.9754,177.8466,177.8961,19543.0
2025-03-03 14:30:00,179.45,179.74,179.43,179.63,38818.0,177.8862,178.1737,177.8664,178.0646,38818.0
2025-03-03 14:35:00,179.6,179.67,179.42,179.62,41761.0,178.0349,178.1043,177.8565,178.0547,41761.0
2025-03-03 14:40:00,179.7,179.9,179.69,179.81,85670.0,178.134,178.3323,178.1241,178.2431,85670.0
2025-03-03 14:45:00,179.8,179.8,179.5,179.5,35385.0,178.2332,178.2332,177.9358,177.9358,35385.0
2025-03-03 14:50:00,179.5,179.59,178.87,179.03,75985.0,177.9358,178.025,177.3113,177.4699,75985.0
2025-03-03 14:55:00,179.05,179.17,178.7,178.71,45909.0,177.4897,177.6086,177.1427,177.1527,45909.0
2025-03-03 15:00:00,178.72,178.74,178.17,178.28,112684.0,177.1626,177.1824,176.6174,176.7264,112684.0
2025-03-03 15:05:00,178.33,178.37,178.05,178.14,59720.0,176.776,176.8156,176.4984,176.5876,59720.0
2025-03-03 15:10:00,178.12,178.17,177.8,178.02,106672.0,176.5678,176.6174,176.2506,176.4687,106672.0
2025-03-03 15:15:00,178.06,178.19,177.9,177.9,86328.0,176.5083,176.6372,176.3497,176.3497,86328.0
2025-03-03 15:20:00,177.85,178.0,177.8,177.83,55650.0,176.3001,176.4488,176.2506,176.2803,55650.0
2025-03-03 15:25:00,177.85,177.87,177.44,177.5,92204.0,176.3001,176.32,175.8937,175.9532,92204.0
2025-03-03 15:30:00,177.5,177.83,177.5,177.64,40986.0,175.9532,176.2803,175.9532,176.092,40986.0
2025-03-03 15:35:00,177.7,177.71,177.38,177.4,57995.0,176.1515,176.1614,175.8342,175.8541,57995.0
2025-03-03 15:40:00,177.4,177.54,177.31,177.48,114447.0,175.8541,175.9928,175.7649,175.9334,114447.0
2025-03-03 15:45:00,177.48,178.03,177.44,177.94,113798.0,175.9334,176.4786,175.8937,176.3894,113798.0
2025-03-03 15:50:00,177.93,178.04,177.77,177.93,194061.0,176.3795,176.4885,176.2208,176.3795,194061.0
2025-03-03 15:55:00,177.97,178.29,177.9,178.28,298522.0,176.4191,176.7363,176.3497,176.7264,298522.0
2025-03-04 09:30:00,177.38,177.4,176.64,176.75,205619.0,175.8342,175.8541,175.1007,175.2097,205619.0
2025-03-04 09:35:00,176.8,176.97,176.73,176.84,202888.0,175.2593,175.4278,175.1899,175.2989,202888.0
2025-03-04 09:40:00,176.78,177.06,176.52,176.54,185295.0,175.2395,175.517,174.9817,175.0016,185295.0
2025-03-04 09:45:00,176.52,176.61,176.3,176.33,104525.0,174.9817,175.071,174.7637,174.7934,104525.0
2025-03-04 09:50:00,176.28,176.33,175.98,176.07,115891.0,174.7438,174.7934,174.4464,174.5357,115891.0
2025-03-04 09:55:00,176.05,176.14,175.67,175.76,159903.0,174.5158,174.605,174.1391,174.2284,159903.0
2025-03-04 10:00:00,175.75,175.88,175.57,175.75,475099.0,174.2184,174.3473,174.04,174.2184,475099.0
2025-03-04 10:05:00,175.75,175.87,175.5,175.5,108207.0,174.2184,174.3374,173.9706,173.9706,108207.0
2025-03-04 10:10:00,175.5,175.53,175.3,175.37,102211.0,173.9706,174.0004,173.7724,173.8418,102211.0
2025-03-04 10:15:00,175.36,175.44,175.1,175.18,61164.0,173.8318,173.9111,173.5741,173.6534,61164.0
2025-03-04 10:20:00,175.19,175.47,175.12,175.39,109135.0,173.6633,173.9409,173.5939,173.8616,109135.0
2025-03-04 10:25:00,175.39,175.82,175.24,175.73,108668.0,173.8616,174.2878,173.7129,174.1986,108668.0
2025-03-04 10:30:00,175.72,175.89,175.65,175.87,129749.0,174.1887,174.3572,174.1193,174.3374,129749.0
2025-03-04 10:35:00,175.85,175.93,175.64,175.69,149962.0,174.3176,174.3969,174.1094,174.159,149962.0
2025-03-04 10:40:00,175.68,175.76,175.44,175.66,105221.0,174.1491,174.2284,173.9111,174.1292,105221.0
2025-03-04 10:45:00,175.66,175.66,175.18,175.46,70668.0,174.1292,174.1292,173.6534,173.931,70668.0
2025-03-04 10:50:00,175.46,175.47,175.13,175.27,221422.0,173.931,173.9409,173.6039,173.7426,221422.0
2025-03-04 10:55:00,175.27,175.35,175.18,175.29,76656.0,173.7426,173.8219,173.6534,173.7625,76656.0
2025-03-04 11:00:00,175.28,175.42,175.15,175.22,71197.0,173.7525,173.8913,173.6237,173.6931,71197.0
2025-03-04 11:05:00,175.2,175.2,174.94,175.0,93881.0,173.6732,173.6732,173.4155,173.475,93881.0
2025-03-04 11:10:00,175.02,175.55,174.99,175.5,73534.0,173.4948,174.0202,173.4651,173.9706,73534.0
2025-03-04 11:15:00,175.48,175.6,175.19,175.21,79031.0,173.9508,174.0698,173.6633,173.6832,79031.0
2025-03-04 11:20:00,175.2,175.33,175.0,175.03,58014.0,173.6732,173.8021,173.475,173.5047,58014.0
2025-03-04 11:25:00,175.02,175.02,174.84,175.0,119512.0,173.4948,173.4948,173.3164,173.475,119512.0
2025-03-04 11:30:00,175.01,175.21,174.96,175.06,55482.0,173.4849,173.6832,173.4353,173.5345,55482.0
2025-03-04 11:35:00,175.04,175.15,174.9,174.95,82483.0,173.5146,173.6237,173.3759,173.4254,82483.0
2025-03-04 11:40:00,174.95,175.33,174.93,175.3,57831.0,173.4254,173.8021,173.4056,173.7724,57831.0
2025-03-04 11:45:00,175.3,175.47,175.23,175.44,92149.0,173.7724,173.9409,173.703,173.9111,92149.0
2025-03-04 11:50:00,175.41,175.56,175.25,175.47,112384.0,173.8814,174.0301,173.7228,173.9409,112384.0
2025-03-04 11:55:00,175.46,175.6,175.45,175.53,54033.0,173.931,174.0698,173.9211,174.0004,54033.0
2025-03-04 12:00:00,175.53,175.72,175.46,175.67,99193.0,174.0004,174.1887,173.931,174.1391,99193.0
2025-03-04 12:05:00,175.66,175.68,175.43,175.56,67475.0,174.1292,174.1491,173.9012,174.0301,67475.0
2025-03-04 12:10:00,175.55,175.76,175.54,175.71,68626.0,174.0202,174.2284,174.0103,174.1788,68626.0
2025-03-04 12:15:00,175.71,175.82,175.69,175.8,161201.0,174.1788,174.2878,174.159,174.268,161201.0
2025-03-04 12:20:00,175.77,176.02,175.76,175.91,332733.0,174.2383,174.4861,174.2284,174.3771,332733.0
2025-03-04 12:25:00,175.91,176.17,175.9,176.05,123357.0,174.3771,174.6348,174.3671,174.5158,123357.0
2025-03-04 12:30:00,176.03,176.1,175.81,176.1,98068.0,174.496,174.5654,174.2779,174.5654,98068.0
2025-03-04 12:35:00,176.08,176.16,175.99,176.12,62139.0,174.5456,174.6249,174.4564,174.5852,62139.0
2025-03-04 12:40:00,176.1,176.21,175.85,176.03,103792.0,174.5654,174.6744,174.3176,174.496,103792.0
2025-03-04 12:45:00,176.01,176.21,175.95,176.06,44947.0,174.4762,174.6744,174.4167,174.5257,44947.0
2025-03-04 12:50:00,176.05,176.05,175.69,175.95,37146.0,174.5158,174.5158,174.159,174.4167,37146.0
2025-03-04 12:55:00,175.96,175.96,175.71,175.77,50110.0,174.4266,174.4266,174.1788,174.2383,50110.0
2025-03-04 13:00:00,175.77,175.97,175.74,175.88,92654.0,174.2383,174.4365,174.2085,174.3473,92654.0
2025-03-04 13:05:00,175.86,176.25,175.85,176.21,43423.0,174.3275,174.7141,174.3176,174.6744,43423.0
2025-03-04 13:10:00,176.19,176.56,176.17,176.54,26593.0,174.6546,175.0214,174.6348,175.0016,26593.0
2025-03-04 13:15:00,176.52,176.54,176.16,176.32,44447.0,174.9817,175.0016,174.6249,174.7835,44447.0
2025-03-04 13:20:00,176.29,176.34,176.07,176.18,38851.0,174.7537,174.8033,174.5357,174.6447,38851.0
2025-03-04 13:25:00,176.16,176.2,176.0,176.07,60474.0,174.6249,174.6645,174.4663,174.5357,60474.0
2025-03-04 13:30:00,176.05,176.17,175.94,176.15,74495.0,174.5158,174.6348,174.4068,174.615,74495.0
2025-03-04 13:35:00,176.14,176.32,176.03,176.31,129028.0,174.605,174.7835,174.496,174.7736,129028.0
2025-03-04 13:40:00,176.32,176.48,176.28,176.39,72270.0,174.7835,174.9421,174.7438,174.8529,72270.0
2025-03-04 13:45:00,176.41,176.56,176.35,176.37,45213.0,174.8727,175.0214,174.8132,174.833,45213.0
2025-03-04 13:50:00,176.39,176.63,176.33,176.53,47322.0,174.8529,175.0908,174.7934,174.9917,47322.0
2025-03-04 13:55:00,176.52,176.78,176.52,176.65,159249.0,174.9817,175.2395,174.9817,175.1106,159249.0
2025-03-04 14:00:00,176.64,177.04,176.62,177.04,97862.0,175.1007,175.4972,175.0809,175.4972,97862.0
2025-03-04 14:05:00,177.04,177.33,176.99,177.25,46020.0,175.4972,175.7847,175.4476,175.7054,46020.0
2025-03-04 14:10:00,177.25,177.28,177.02,177.1,38609.0,175.7054,175.7351,175.4774,175.5567,38609.0
2025-03-04 14:15:00,177.11,177.19,177.02,177.12,39589.0,175.5666,175.6459,175.4774,175.5765,39589.0
2025-03-04 14:20:00,177.14,177.34,177.09,177.24,97554.0,175.5963,175.7946,175.5468,175.6955,97554.0
2025-03-04 14:25:00,177.27,177.31,176.87,176.88,42338.0,175.7252,175.7649,175.3287,175.3386,42338.0
2025-03-04 14:30:00,176.9,176.98,176.75,176.82,96925.0,175.3584,175.4377,175.2097,175.2791,96925.0
2025-03-04 14:35:00,176.82,177.05,176.81,177.01,43579.0,175.2791,175.5071,175.2692,175.4675,43579.0
2025-03-04 14:40:00,177.0,177.09,176.89,176.99,37338.0,175.4576,175.5468,175.3485,175.4476,37338.0
2025-03-04 14:45:00,177.01,177.22,176.97,177.13,33644.0,175.4675,175.6756,175.4278,175.5864,33644.0
2025-03-04 14:50:00,177.14,177.31,177.12,177.15,36248.0,175.5963,175.7649,175.5765,175.6062,36248.0
2025-03-04 14:55:00,177.15,177.33,177.15,177.29,27847.0,175.6062,175.7847,175.6062,175.745,27847.0
2025-03-04 15:00:00,177.28,177.45,177.09,177.12,47285.0,175.7351,175.9036,175.5468,175.5765,47285.0
2025-03-04 15:05:00,177.13,177.22,177.04,177.09,95810.0,175.5864,175.6756,175.4972,175.5468,95810.0
2025-03-04 15:10:00,177.1,177.26,177.08,177.16,50766.0,175.5567,175.7153,175.5369,175.6162,50766.0
2025-03-04 15:15:00,177.15,177.37,177.1,177.35,35014.0,175.6062,175.8243,175.5567,175.8045,35014.0
2025-03-04 15:20:00,177.36,177.86,177.34,177.84,49499.0,175.8144,176.3101,175.7946,176.2902,49499.0
2025-03-04 15:25:00,177.83,177.83,177.36,177.38,65861.0,176.2803,176.2803,175.8144,175.8342,65861.0
2025-03-04 15:30:00,177.37,177.4,176.35,176.55,147029.0,175.8243,175.8541,174.8132,175.0115,147029.0
2025-03-04 15:35:00,176.55,176.64,176.38,176.43,104867.0,175.0115,175.1007,174.843,174.8925,104867.0
2025-03-04 15:40:00,176.41,176.47,176.07,176.36,83949.0,174.8727,174.9322,174.5357,174.8231,83949.0
2025-03-04 15:45:00,176.37,176.53,175.9,175.97,100769.0,174.833,174.9917,174.3671,174.4365,100769.0
2025-03-04 15:50:00,175.97,175.97,175.04,175.46,327202.0,174.4365,174.4365,173.5146,173.931,327202.0
2025-03-04 15:55:00,175.51,175.57,175.24,175.37,500412.0,173.9805,174.04,173.7129,173.8418,500412.0
2025-03-05 09:30:00,175.19,175.67,175.15,175.66,121850.0,173.6633,174.1391,173.6237,174.1292,121850.0
2025-03-05 09:35:00,175.67,176.2,175.59,176.18,156136.0,174.1391,174.6645,174.0598,174.6447,156136.0
2025-03-05 09:40:00,176.18,176.46,176.18,176.3,67023.0,174.6447,174.9223,174.6447,174.7637,67023.0
2025-03-05 09:45:00,176.26,176.4,175.99,175.99,311721.0,174.724,174.8628,174.4564,174.4564,311721.0
2025-03-05 09:50:00,175.96,176.2,175.91,175.96,136302.0,174.4266,174.6645,174.3771,174.4266,136302.0
2025-03-05 09:55:00,175.95,176.07,175.62,175.72,136100.0,174.4167,174.5357,174.0896,174.1887,136100.0
2025-03-05 10:00:00,175.75,176.57,175.75,176.16,153165.0,174.2184,175.0313,174.2184,174.6249,153165.0
2025-03-05 10:05:00,176.17,176.5,176.1,176.33,24028.0,174.6348,174.9619,174.5654,174.7934,24028.0
2025-03-05 10:10:00,176.34,176.37,176.1,176.11,27330.0,174.8033,174.833,174.5654,174.5753,27330.0
2025-03-05 10:15:00,176.13,176.14,175.7,175.71,76613.0,174.5951,174.605,174.1689,174.1788,76613.0
2025-03-05 10:20:00,175.79,175.88,175.5,175.55,30326.0,174.2581,174.3473,173.9706,174.0202,30326.0
2025-03-05 10:25:00,175.54,175.64,175.38,175.47,38910.0,174.0103,174.1094,173.8517,173.9409,38910.0
2025-03-05 10:30:00,175.48,175.63,175.35,175.56,56445.0,173.9508,174.0995,173.8219,174.0301,56445.0
2025-03-05 10:35:00,175.53,175.93,175.49,175.83,31203.0,174.0004,174.3969,173.9607,174.2978,31203.0
2025-03-05 10:40:00,175.79,175.81,175.58,175.63,41964.0,174.2581,174.2779,174.0499,174.0995,41964.0
2025-03-05 10:45:00,175.63,175.8,175.45,175.47,75008.0,174.0995,174.268,173.9211,173.9409,75008.0
2025-03-05 10:50:00,175.45,175.64,175.31,175.62,47726.0,173.9211,174.1094,173.7823,174.0896,47726.0
2025-03-05 10:55:00,175.63,175.68,175.46,175.46,69414.0,174.0995,174.1491,173.931,173.931,69414.0
2025-03-05 11:00:00,175.45,175.45,175.12,175.27,40324.0,173.9211,173.9211,173.5939,173.7426,40324.0
2025-03-05 11:05:00,175.28,175.32,175.13,175.18,68211.0,173.7525,173.7922,173.6039,173.6534,68211.0
2025-03-05 11:10:00,175.2,175.21,174.8,175.06,81765.0,173.6732,173.6832,173.2767,173.5345,81765.0
2025-03-05 11:15:00,175.06,175.09,174.89,174.93,41561.0,173.5345,173.5642,173.3659,173.4056,41561.0
2025-03-05 11:20:00,174.95,174.98,174.84,174.96,65617.0,173.4254,173.4552,173.3164,173.4353,65617.0
2025-03-05 11:25:00,175.01,175.01,174.72,174.92,29521.0,173.4849,173.4849,173.1974,173.3957,29521.0
2025-03-05 11:30:00,174.91,174.91,174.62,174.64,56125.0,173.3858,173.3858,173.0983,173.1181,56125.0
2025-03-05 11:35:00,174.64,174.93,174.6,174.87,24927.0,173.1181,173.4056,173.0785,173.3461,24927.0
2025-03-05 11:40:00,174.85,174.86,174.64,174.69,20094.0,173.3263,173.3362,173.1181,173.1677,20094.0
2025-03-05 11:45:00,174.73,174.78,174.59,174.72,48038.0,173.2073,173.2569,173.0686,173.1974,48038.0
2025-03-05 11:50:00,174.67,174.75,174.54,174.69,18865.0,173.1479,173.2272,173.019,173.1677,18865.0
2025-03-05 11:55:00,174.72,175.32,174.69,175.15,206751.0,173.1974,173.7922,173.1677,173.6237,206751.0
2025-03-05 12:00:00,175.11,175.66,175.1,175.28,53093.0,173.584,174.1292,173.5741,173.7525,53093.0
2025-03-05 12:05:00,175.3,175.37,175.22,175.35,11875.0,173.7724,173.8418,173.6931,173.8219,11875.0
2025-03-05 12:10:00,175.36,175.43,175.26,175.28,13079.0,173.8318,173.9012,173.7327,173.7525,13079.0
2025-03-05 12:15:00,175.31,175.48,175.29,175.36,19084.0,173.7823,173.9508,173.7625,173.8318,19084.0
2025-03-05 12:20:00,175.37,175.62,175.36,175.56,33769.0,173.8418,174.0896,173.8318,174.0301,33769.0
2025-03-05 12:25:00,175.55,175.73,175.5,175.72,17901.0,174.0202,174.1986,173.9706,174.1887,17901.0
2025-03-05 12:30:00,175.74,175.86,175.73,175.83,10920.0,174.2085,174.3275,174.1986,174.2978,10920.0
2025-03-05 12:35:00,175.8,175.89,175.75,175.85,19999.0,174.268,174.3572,174.2184,174.3176,19999.0
2025-03-05 12:40:00,175.88,175.92,175.8,175.87,30754.0,174.3473,174.387,174.268,174.3374,30754.0
2025-03-05 12:45:00,175.84,175.86,175.6,175.85,26063.0,174.3077,174.3275,174.0698,174.3176,26063.0
2025-03-05 12:50:00,175.87,176.13,175.85,176.02,23122.0,174.3374,174.5951,174.3176,174.4861,23122.0
2025-03-05 12:55:00,176.0,176.18,175.99,176.12,17088.0,174.4663,174.6447,174.4564,174.5852,17088.0
2025-03-05 13:00:00,176.14,176.24,176.09,176.19,44724.0,174.605,174.7042,174.5555,174.6546,44724.0
2025-03-05 13:05:00,176.19,176.3,175.46,175.6,149052.0,174.6546,174.7637,173.931,174.0698,149052.0
2025-03-05 13:10:00,175.57,175.86,175.57,175.7,16714.0,174.04,174.3275,174.04,174.1689,16714.0
2025-03-05 13:15:00,175.69,175.82,175.66,175.8,35636.0,174.159,174.2878,174.1292,174.268,35636.0
2025-03-05 13:20:00,175.8,175.95,175.78,175.95,25244.0,174.268,174.4167,174.2482,174.4167,25244.0
2025-03-05 13:25:00,175.96,175.97,175.82,175.88,15519.0,174.4266,174.4365,174.2878,174.3473,15519.0
2025-03-05 13:30:00,175.88,176.01,175.6,175.78,40970.0,174.3473,174.4762,174.0698,174.2482,40970.0
2025-03-05 13:35:00,175.74,175.88,175.65,175.88,28672.0,174.2085,174.3473,174.1193,174.3473,28672.0
2025-03-05 13:40:00,175.89,175.89,175.63,175.67,27622.0,174.3572,174.3572,174.0995,174.1391,27622.0
2025-03-05 13:45:00,175.69,176.17,175.69,176.15,47924.0,174.159,174.6348,174.159,174.615,47924.0
2025-03-05 13:50:00,176.16,176.28,176.13,176.23,61405.0,174.6249,174.7438,174.5951,174.6943,61405.0
2025-03-05 13:55:00,176.22,176.49,176.22,176.49,34281.0,174.6844,174.952,174.6844,174.952,34281.0
2025-03-05 14:00:00,176.48,176.84,176.44,176.84,40219.0,174.9421,175.2989,174.9024,175.2989,40219.0
2025-03-05 14:05:00,176.84,177.22,176.76,177.2,34454.0,175.2989,175.6756,175.2196,175.6558,34454.0
2025-03-05 14:10:00,177.2,177.29,177.07,177.27,17610.0,175.6558,175.745,175.5269,175.7252,17610.0
2025-03-05 14:15:00,177.25,177.35,176.98,177.0,49589.0,175.7054,175.8045,175.4377,175.4576,49589.0
2025-03-05 14:20:00,176.98,177.28,176.9,177.26,65811.0,175.4377,175.7351,175.3584,175.7153,65811.0
2025-03-05 14:25:00,177.24,177.26,177.02,177.02,67599.0,175.6955,175.7153,175.4774,175.4774,67599.0
2025-03-05 14:30:00,177.03,177.19,177.03,177.16,36700.0,175.4873,175.6459,175.4873,175.6162,36700.0
2025-03-05 14:35:00,177.14,177.22,176.91,177.16,61148.0,175.5963,175.6756,175.3683,175.6162,61148.0
2025-03-05 14:40:00,177.17,177.23,177.03,177.04,53923.0,175.6261,175.6856,175.4873,175.4972,53923.0
2025-03-05 14:45:00,177.07,177.25,177.03,177.23,26813.0,175.5269,175.7054,175.4873,175.6856,26813.0
2025-03-05 14:50:00,177.25,177.33,177.2,177.3,41547.0,175.7054,175.7847,175.6558,175.7549,41547.0
2025-03-05 14:55:00,177.28,177.37,177.05,177.07,28527.0,175.7351,175.8243,175.5071,175.5269,28527.0
2025-03-05 15:00:00,177.08,177.42,177.07,177.37,66273.0,175.5369,175.8739,175.5269,175.8243,66273.0
2025-03-05 15:05:00,177.34,177.5,177.29,177.45,30576.0,175.7946,175.9532,175.745,175.9036,30576.0
2025-03-05 15:10:00,177.43,177.45,177.36,177.4,28344.0,175.8838,175.9036,175.8144,175.8541,28344.0
2025-03-05 15:15:00,177.4,177.44,176.84,177.11,65005.0,175.8541,175.8937,175.2989,175.5666,65005.0
2025-03-05 15:20:00,177.11,177.19,176.92,177.05,31385.0,175.5666,175.6459,175.3783,175.5071,31385.0
2025-03-05 15:25:00,177.05,177.4,177.05,177.34,23342.0,175.5071,175.8541,175.5071,175.7946,23342.0
2025-03-05 15:30:00,177.32,177.33,176.99,177.11,154060.0,175.7748,175.7847,175.4476,175.5666,154060.0
2025-03-05 15:35:00,177.11,177.18,176.97,177.17,106288.0,175.5666,175.636,175.4278,175.6261,106288.0
2025-03-05 15:40:00,177.17,177.25,177.09,177.19,119923.0,175.6261,175.7054,175.5468,175.6459,119923.0
2025-03-05 15:45:00,177.18,177.18,176.92,177.02,149910.0,175.636,175.636,175.3783,175.4774,149910.0
2025-03-05 15:50:00,177.01,177.04,176.49,176.98,264402.0,175.4675,175.4972,174.952,175.4377,264402.0
2025-03-05 15:55:00,176.97,177.15,176.89,177.01,650153.0,175.4278,175.6062,175.3485,175.4675,650153.0
2025-03-06 09:30:00,175.41,175.61,175.0,175.19,230423.0,173.8814,174.0797,173.475,173.6633,230423.0
2025-03-06 09:35:00,175.13,175.24,174.98,175.1,136672.0,173.6039,173.7129,173.4552,173.5741,136672.0
2025-03-06 09:40:00,175.16,175.21,174.69,174.77,364915.0,173.6336,173.6832,173.1677,173.247,364915.0
2025-03-06 09:45:00,174.75,175.05,174.75,175.0,59554.0,173.2272,173.5245,173.2272,173.475,59554.0
2025-03-06 09:50:00,175.01,175.42,174.99,175.02,71538.0,173.4849,173.8913,173.4651,173.4948,71538.0
2025-03-06 09:55:00,175.01,175.06,174.75,174.81,64009.0,173.4849,173.5345,173.2272,173.2866,64009.0
2025-03-06 10:00:00,174.79,175.33,174.74,175.29,185988.0,173.2668,173.8021,173.2172,173.7625,185988.0
2025-03-06 10:05:00,175.29,175.67,175.29,175.6,171476.0,173.7625,174.1391,173.7625,174.0698,171476.0
2025-03-06 10:10:00,175.59,175.7,175.53,175.65,25000.0,174.0598,174.1689,174.0004,174.1193,25000.0
2025-03-06 10:15:00,175.64,175.72,175.52,175.64,96205.0,174.1094,174.1887,173.9905,174.1094,96205.0
2025-03-06 10:20:00,175.63,175.73,175.52,175.55,130926.0,174.0995,174.1986,173.9905,174.0202,130926.0
2025-03-06 10:25:00,175.53,175.76,175.3,175.72,71060.0,174.0004,174.2284,173.7724,174.1887,71060.0
2025-03-06 10:30:00,175.72,175.84,175.61,175.81,29321.0,174.1887,174.3077,174.0797,174.2779,29321.0
2025-03-06 10:35:00,175.78,176.15,175.7,176.14,61590.0,174.2482,174.615,174.1689,174.605,61590.0
2025-03-06 10:40:00,176.13,176.29,176.09,176.25,91986.0,174.5951,174.7537,174.5555,174.7141,91986.0
2025-03-06 10:45:00,176.24,176.29,176.05,176.09,58797.0,174.7042,174.7537,174.5158,174.5555,58797.0
2025-03-06 10:50:00,176.09,176.11,175.77,175.78,363075.0,174.5555,174.5753,174.2383,174.2482,363075.0
2025-03-06 10:55:00,175.81,176.19,175.74,176.14,197321.0,174.2779,174.6546,174.2085,174.605,197321.0
2025-03-06 11:00:00,176.16,176.36,176.16,176.24,108417.0,174.6249,174.8231,174.6249,174.7042,108417.0
2025-03-06 11:05:00,176.24,176.5,176.17,176.47,73522.0,174.7042,174.9619,174.6348,174.9322,73522.0
2025-03-06 11:10:00,176.46,176.48,176.19,176.29,27711.0,174.9223,174.9421,174.6546,174.7537,27711.0
2025-03-06 11:15:00,176.31,176.4,176.18,176.22,54411.0,174.7736,174.8628,174.6447,174.6844,54411.0
2025-03-06 11:20:00,176.21,176.26,176.0,176.16,34378.0,174.6744,174.724,174.4663,174.6249,34378.0
2025-03-06 11:25:00,176.19,176.32,175.86,176.19,143788.0,174.6546,174.7835,174.3275,174.6546,143788.0
2025-03-06 11:30:00,176.17,176.55,176.12,176.27,107373.0,174.6348,175.0115,174.5852,174.7339,107373.0
2025-03-06 11:35:00,176.33,176.35,175.84,175.88,52973.0,174.7934,174.8132,174.3077,174.3473,52973.0
2025-03-06 11:40:00,175.87,175.92,175.72,175.81,46149.0,174.3374,174.387,174.1887,174.2779,46149.0
2025-03-06 11:45:00,175.82,175.88,175.69,175.73,30333.0,174.2878,174.3473,174.159,174.1986,30333.0
2025-03-06 11:50:00,175.66,175.66,175.33,175.42,35795.0,174.1292,174.1292,173.8021,173.8913,35795.0
2025-03-06 11:55:00,175.4,175.4,175.23,175.26,36382.0,173.8715,173.8715,173.703,173.7327,36382.0
2025-03-06 12:00:00,175.22,175.35,174.97,174.97,82011.0,173.6931,173.8219,173.4452,173.4452,82011.0
2025-03-06 12:05:00,174.96,175.04,174.74,174.99,48198.0,173.4353,173.5146,173.2172,173.4651,48198.0
2025-03-06 12:10:00,175.01,175.04,174.81,174.88,36278.0,173.4849,173.5146,173.2866,173.356,36278.0
2025-03-06 12:15:00,174.86,175.06,174.8,174.97,53714.0,173.3362,173.5345,173.2767,173.4452,53714.0
2025-03-06 12:20:00,174.97,175.22,174.93,174.94,95995.0,173.4452,173.6931,173.4056,173.4155,95995.0
2025-03-06 12:25:00,174.92,174.95,174.66,174.78,134063.0,173.3957,173.4254,173.1379,173.2569,134063.0
2025-03-06 12:30:00,174.76,175.05,174.69,174.75,36129.0,173.2371,173.5245,173.1677,173.2272,36129.0
2025-03-06 12:35:00,174.77,174.79,174.6,174.61,73900.0,173.247,173.2668,173.0785,173.0884,73900.0
2025-03-06 12:40:00,174.61,174.91,174.58,174.64,140662.0,173.0884,173.3858,173.0586,173.1181,140662.0
2025-03-06 12:45:00,174.65,174.66,174.26,174.35,116666.0,173.128,173.1379,172.7414,172.8306,116666.0
2025-03-06 12:50:00,174.33,174.44,174.26,174.43,130336.0,172.8108,172.9199,172.7414,172.91,130336.0
2025-03-06 12:55:00,174.44,174.86,174.41,174.74,62054.0,172.9199,173.3362,172.8901,173.2172,62054.0
2025-03-06 13:00:00,174.72,174.8,174.59,174.65,56463.0,173.1974,173.2767,173.0686,173.128,56463.0
2025-03-06 13:05:00,174.66,174.74,174.54,174.63,29697.0,173.1379,173.2172,173.019,173.1082,29697.0
2025-03-06 13:10:00,174.67,174.8,174.54,174.78,86327.0,173.1479,173.2767,173.019,173.2569,86327.0
2025-03-06 13:15:00,174.77,175.08,174.77,175.06,36369.0,173.247,173.5543,173.247,173.5345,36369.0
2025-03-06 13:20:00,175.05,175.11,174.98,175.09,48066.0,173.5245,173.584,173.4552,173.5642,48066.0
2025-03-06 13:25:00,175.11,175.13,174.71,174.76,24973.0,173.584,173.6039,173.1875,173.2371,24973.0
2025-03-06 13:30:00,174.74,174.88,174.69,174.75,82436.0,173.2172,173.356,173.1677,173.2272,82436.0
2025-03-06 13:35:00,174.68,174.75,174.39,174.4,81293.0,173.1578,173.2272,172.8703,172.8802,81293.0
2025-03-06 13:40:00,174.39,174.42,174.2,174.42,162773.0,172.8703,172.9,172.682,172.9,162773.0
2025-03-06 13:45:00,174.42,174.65,174.34,174.47,46954.0,172.9,173.128,172.8207,172.9496,46954.0
2025-03-06 13:50:00,174.48,174.75,174.47,174.62,31099.0,172.9595,173.2272,172.9496,173.0983,31099.0
2025-03-06 13:55:00,174.62,174.69,174.54,174.61,31145.0,173.0983,173.1677,173.019,173.0884,31145.0
2025-03-06 14:00:00,174.61,174.68,174.44,174.47,33410.0,173.0884,173.1578,172.9199,172.9496,33410.0
2025-03-06 14:05:00,174.48,174.61,174.41,174.57,46085.0,172.9595,173.0884,172.8901,173.0487,46085.0
2025-03-06 14:10:00,174.59,174.82,174.59,174.72,47780.0,173.0686,173.2966,173.0686,173.1974,47780.0
2025-03-06 14:15:00,174.7,174.8,174.54,174.62,44667.0,173.1776,173.2767,173.019,173.0983,44667.0
2025-03-06 14:20:00,174.61,174.68,174.5,174.67,25521.0,173.0884,173.1578,172.9793,173.1479,25521.0
2025-03-06 14:25:00,174.62,174.64,174.4,174.52,122463.0,173.0983,173.1181,172.8802,172.9992,122463.0
2025-03-06 14:30:00,174.49,174.68,174.43,174.59,39347.0,172.9694,173.1578,172.91,173.0686,39347.0
2025-03-06 14:35:00,174.61,174.73,174.55,174.68,47919.0,173.0884,173.2073,173.0289,173.1578,47919.0
2025-03-06 14:40:00,174.64,175.07,174.64,174.94,69547.0,173.1181,173.5444,173.1181,173.4155,69547.0
2025-03-06 14:45:00,174.96,175.52,174.96,175.42,92951.0,173.4353,173.9905,173.4353,173.8913,92951.0
2025-03-06 14:50:00,175.46,175.8,175.39,175.46,66066.0,173.931,174.268,173.8616,173.931,66066.0
2025-03-06 14:55:00,175.43,175.44,174.51,174.54,196315.0,173.9012,173.9111,172.9893,173.019,196315.0
2025-03-06 15:00:00,174.53,174.9,174.42,174.81,87703.0,173.0091,173.3759,172.9,173.2866,87703.0
2025-03-06 15:05:00,174.84,175.02,174.76,174.93,30987.0,173.3164,173.4948,173.2371,173.4056,30987.0
2025-03-06 15:10:00,174.94,175.19,174.93,175.19,59077.0,173.4155,173.6633,173.4056,173.6633,59077.0
2025-03-06 15:15:00,175.17,175.27,174.98,175.24,38937.0,173.6435,173.7426,173.4552,173.7129,38937.0
2025-03-06 15:20:00,175.21,175.32,174.79,174.92,38824.0,173.6832,173.7922,173.2668,173.3957,38824.0
2025-03-06 15:25:00,174.9,175.3,174.86,175.26,208842.0,173.3759,173.7724,173.3362,173.7327,208842.0
2025-03-06 15:30:00,175.3,175.64,175.22,175.33,116754.0,173.7724,174.1094,173.6931,173.8021,116754.0
2025-03-06 15:35:00,175.32,175.53,175.18,175.19,250647.0,173.7922,174.0004,173.6534,173.6633,250647.0
2025-03-06 15:40:00,175.18,175.26,174.94,174.98,118939.0,173.6534,173.7327,173.4155,173.4552,118939.0
2025-03-06 15:45:00,174.95,175.39,174.92,175.39,121610.0,173.4254,173.8616,173.3957,173.8616,121610.0
2025-03-06 15:50:00,175.4,175.51,175.13,175.29,212955.0,173.8715,173.9805,173.6039,173.7625,212955.0
2025-03-06 15:55:00,175.29,175.35,174.93,175.06,393208.0,173.7625,173.8219,173.4056,173.5345,393208.0
2025-03-07 09:30:00,174.59,174.99,174.4,174.99,256804.0,173.0686,173.4651,172.8802,173.4651,256804.0
2025-03-07 09:35:00,174.98,175.06,174.66,174.78,173170.0,173.4552,173.5345,173.1379,173.2569,173170.0
2025-03-07 09:40:00,174.78,175.49,174.78,175.27,200019.0,173.2569,173.9607,173.2569,173.7426,200019.0
2025-03-07 09:45:00,175.27,175.9,175.26,175.77,117885.0,173.7426,174.3671,173.7327,174.2383,117885.0
2025-03-07 09:50:00,175.77,175.9,175.7,175.81,510488.0,174.2383,174.3671,174.1689,174.2779,510488.0
2025-03-07 09:55:00,175.79,175.92,175.56,175.6,117911.0,174.2581,174.387,174.0301,174.0698,117911.0
2025-03-07 10:00:00,175.58,175.99,175.35,175.98,102001.0,174.0499,174.4564,173.8219,174.4464,102001.0
2025-03-07 10:05:00,175.96,175.99,175.68,175.71,109402.0,174.4266,174.4564,174.1491,174.1788,109402.0
2025-03-07 10:10:00,175.7,175.77,175.25,175.29,117122.0,174.1689,174.2383,173.7228,173.7625,117122.0
2025-03-07 10:15:00,175.29,175.29,174.97,175.05,103801.0,173.7625,173.7625,173.4452,173.5245,103801.0
2025-03-07 10:20:00,175.06,175.53,175.03,175.45,70990.0,173.5345,174.0004,173.5047,173.9211,70990.0
2025-03-07 10:25:00,175.44,175.56,175.34,175.46,58737.0,173.9111,174.0301,173.812,173.931,58737.0
2025-03-07 10:30:00,175.44,175.44,174.9,174.99,118589.0,173.9111,173.9111,173.3759,173.4651,118589.0
2025-03-07 10:35:00,174.99,174.99,174.62,174.75,91910.0,173.4651,173.4651,173.0983,173.2272,91910.0
2025-03-07 10:40:00,174.73,174.95,174.62,174.89,110815.0,173.2073,173.4254,173.0983,173.3659,110815.0
2025-03-07 10:45:00,174.84,175.74,174.81,175.44,315111.0,173.3164,174.2085,173.2866,173.9111,315111.0
2025-03-07 10:50:00,175.47,175.5,174.78,174.98,253127.0,173.9409,173.9706,173.2569,173.4552,253127.0
2025-03-07 10:55:00,174.99,175.14,174.85,174.99,115310.0,173.4651,173.6138,173.3263,173.4651,115310.0
2025-03-07 11:00:00,174.99,175.09,174.88,174.99,139702.0,173.4651,173.5642,173.356,173.4651,139702.0
2025-03-07 11:05:00,174.98,175.15,174.9,174.98,137445.0,173.4552,173.6237,173.3759,173.4552,137445.0
2025-03-07 11:10:00,174.97,175.07,174.91,175.0,138643.0,173.4452,173.5444,173.3858,173.475,138643.0
2025-03-07 11:15:00,175.0,175.02,174.75,174.78,140525.0,173.475,173.4948,173.2272,173.2569,140525.0
2025-03-07 11:20:00,174.78,174.84,174.56,174.56,115483.0,173.2569,173.3164,173.0388,173.0388,115483.0
2025-03-07 11:25:00,174.55,174.59,174.27,174.31,157216.0,173.0289,173.0686,172.7513,172.791,157216.0
2025-03-07 11:30:00,174.33,174.42,174.24,174.33,88872.0,172.8108,172.9,172.7216,172.8108,88872.0
2025-03-07 11:35:00,174.35,174.38,174.26,174.34,72011.0,172.8306,172.8604,172.7414,172.8207,72011.0
2025-03-07 11:40:00,174.31,174.33,174.15,174.25,109663.0,172.791,172.8108,172.6324,172.7315,109663.0
2025-03-07 11:45:00,174.23,174.31,174.05,174.14,87906.0,172.7117,172.791,172.5333,172.6225,87906.0
2025-03-07 11:50:00,174.15,174.17,174.02,174.14,141726.0,172.6324,172.6522,172.5035,172.6225,141726.0
2025-03-07 11:55:00,174.15,174.4,174.12,174.4,99480.0,172.6324,172.8802,172.6027,172.8802,99480.0
2025-03-07 12:00:00,174.38,174.67,174.34,174.38,188167.0,172.8604,173.1479,172.8207,172.8604,188167.0
2025-03-07 12:05:00,174.38,174.5,174.16,174.21,117658.0,172.8604,172.9793,172.6423,172.6919,117658.0
2025-03-07 12:10:00,174.23,174.44,174.11,174.4,68123.0,172.7117,172.9199,172.5927,172.8802,68123.0
2025-03-07 12:15:00,174.41,174.43,174.04,174.13,94612.0,172.8901,172.91,172.5233,172.6126,94612.0
2025-03-07 12:20:00,174.11,174.46,174.08,174.43,139890.0,172.5927,172.9397,172.563,172.91,139890.0
2025-03-07 12:25:00,174.41,174.58,174.36,174.58,57572.0,172.8901,173.0586,172.8406,173.0586,57572.0
2025-03-07 12:30:00,174.57,174.98,174.43,174.93,84280.0,173.0487,173.4552,172.91,173.4056,84280.0
2025-03-07 12:35:00,174.92,175.22,174.82,175.03,152599.0,173.3957,173.6931,173.2966,173.5047,152599.0
2025-03-07 12:40:00,175.01,175.5,175.01,175.48,103827.0,173.4849,173.9706,173.4849,173.9508,103827.0
2025-03-07 12:45:00,175.49,175.78,175.48,175.63,195843.0,173.9607,174.2482,173.9508,174.0995,195843.0
2025-03-07 12:50:00,175.64,175.97,175.63,175.93,98809.0,174.1094,174.4365,174.0995,174.3969,98809.0
2025-03-07 12:55:00,175.93,175.96,175.22,175.33,145190.0,174.3969,174.4266,173.6931,173.8021,145190.0
2025-03-07 13:00:00,175.35,175.9,175.33,175.89,56741.0,173.8219,174.3671,173.8021,174.3572,56741.0
2025-03-07 13:05:00,175.88,176.23,175.85,175.93,90491.0,174.3473,174.6943,174.3176,174.3969,90491.0
2025-03-07 13:10:00,175.9,176.11,175.73,176.06,147770.0,174.3671,174.5753,174.1986,174.5257,147770.0
2025-03-07 13:15:00,176.08,176.16,176.01,176.13,131101.0,174.5456,174.6249,174.4762,174.5951,131101.0
2025-03-07 13:20:00,176.12,176.27,175.85,175.88,204211.0,174.5852,174.7339,174.3176,174.3473,204211.0
2025-03-07 13:25:00,175.87,175.95,175.73,175.85,96042.0,174.3374,174.4167,174.1986,174.3176,96042.0
2025-03-07 13:30:00,175.83,175.95,175.74,175.9,97723.0,174.2978,174.4167,174.2085,174.3671,97723.0
2025-03-07 13:35:00,175.9,176.43,175.86,176.41,115402.0,174.3671,174.8925,174.3275,174.8727,115402.0
2025-03-07 13:40:00,176.4,176.47,176.13,176.25,138026.0,174.8628,174.9322,174.5951,174.7141,138026.0
2025-03-07 13:45:00,176.29,176.5,176.25,176.34,73999.0,174.7537,174.9619,174.7141,174.8033,73999.0
2025-03-07 13:50:00,176.39,176.62,176.31,176.62,86194.0,174.8529,175.0809,174.7736,175.0809,86194.0
2025-03-07 13:55:00,176.6,176.66,176.51,176.65,52169.0,175.061,175.1205,174.9718,175.1106,52169.0
2025-03-07 14:00:00,176.65,176.92,176.64,176.81,173052.0,175.1106,175.3783,175.1007,175.2692,173052.0
2025-03-07 14:05:00,176.8,176.82,176.45,176.48,78588.0,175.2593,175.2791,174.9123,174.9421,78588.0
2025-03-07 14:10:00,176.5,176.71,176.49,176.65,68558.0,174.9619,175.1701,174.952,175.1106,68558.0
2025-03-07 14:15:00,176.65,176.84,176.62,176.81,49174.0,175.1106,175.2989,175.0809,175.2692,49174.0
2025-03-07 14:20:00,176.83,177.12,176.8,177.06,89954.0,175.289,175.5765,175.2593,175.517,89954.0
2025-03-07 14:25:00,177.09,177.09,176.74,176.88,149888.0,175.5468,175.5468,175.1998,175.3386,149888.0
2025-03-07 14:30:00,176.89,177.07,176.84,176.91,74374.0,175.3485,175.5269,175.2989,175.3683,74374.0
2025-03-07 14:35:00,176.95,177.11,176.76,176.98,70879.0,175.408,175.5666,175.2196,175.4377,70879.0
2025-03-07 14:40:00,177.04,177.09,176.83,176.86,70637.0,175.4972,175.5468,175.289,175.3188,70637.0
2025-03-07 14:45:00,176.84,176.86,176.6,176.61,65782.0,175.2989,175.3188,175.061,175.071,65782.0
2025-03-07 14:50:00,176.59,176.69,176.55,176.63,81606.0,175.0511,175.1503,175.0115,175.0908,81606.0
2025-03-07 14:55:00,176.64,176.7,176.47,176.54,62126.0,175.1007,175.1602,174.9322,175.0016,62126.0
2025-03-07 15:00:00,176.53,176.58,176.41,176.47,103726.0,174.9917,175.0412,174.8727,174.9322,103726.0
2025-03-07 15:05:00,176.47,176.87,176.47,176.86,135604.0,174.9322,175.3287,174.9322,175.3188,135604.0
2025-03-07 15:10:00,176.86,176.93,176.72,176.74,160723.0,175.3188,175.3882,175.18,175.1998,160723.0
2025-03-07 15:15:00,176.73,177.04,176.48,176.95,133899.0,175.1899,175.4972,174.9421,175.408,133899.0
2025-03-07 15:20:00,176.93,176.93,176.67,176.75,174442.0,175.3882,175.3882,175.1304,175.2097,174442.0
2025-03-07 15:25:00,176.75,176.97,176.73,176.91,95491.0,175.2097,175.4278,175.1899,175.3683,95491.0
2025-03-07 15:30:00,176.91,177.02,176.77,176.86,90661.0,175.3683,175.4774,175.2296,175.3188,90661.0
2025-03-07 15:35:00,176.86,176.87,176.19,176.3,109669.0,175.3188,175.3287,174.6546,174.7637,109669.0
2025-03-07 15:40:00,176.29,176.47,176.05,176.44,134893.0,174.7537,174.9322,174.5158,174.9024,134893.0
2025-03-07 15:45:00,176.43,176.78,176.41,176.78,112499.0,174.8925,175.2395,174.8727,175.2395,112499.0
2025-03-07 15:50:00,176.78,176.84,176.5,176.84,216534.0,175.2395,175.2989,174.9619,175.2989,216534.0
2025-03-07 15:55:00,176.86,177.04,176.67,176.67,401693.0,175.3188,175.4972,175.1304,175.1304,401693.0
2025-03-10 09:30:00,175.08,175.77,175.05,175.5,201316.0,173.5543,174.2383,173.5245,173.9706,201316.0
2025-03-10 09:35:00,175.54,176.11,175.54,176.11,142679.0,174.0103,174.5753,174.0103,174.5753,142679.0
2025-03-10 09:40:00,176.11,176.39,176.07,176.28,294646.0,174.5753,174.8529,174.5357,174.7438,294646.0
2025-03-10 09:45:00,176.29,176.39,176.01,176.23,231811.0,174.7537,174.8529,174.4762,174.6943,231811.0
2025-03-10 09:50:00,176.21,176.4,176.01,176.09,254147.0,174.6744,174.8628,174.4762,174.5555,254147.0
2025-03-10 09:55:00,176.08,176.35,176.05,176.11,99473.0,174.5456,174.8132,174.5158,174.5753,99473.0
2025-03-10 10:00:00,176.11,176.22,175.85,175.88,112344.0,174.5753,174.6844,174.3176,174.3473,112344.0
2025-03-10 10:05:00,175.87,175.99,175.66,175.79,676525.0,174.3374,174.4564,174.1292,174.2581,676525.0
2025-03-10 10:10:00,175.8,176.12,175.71,176.01,134422.0,174.268,174.5852,174.1788,174.4762,134422.0
2025-03-10 10:15:00,175.98,176.13,175.81,175.86,240061.0,174.4464,174.5951,174.2779,174.3275,240061.0
2025-03-10 10:20:00,175.88,176.1,175.84,176.05,266101.0,174.3473,174.5654,174.3077,174.5158,266101.0
2025-03-10 10:25:00,176.05,176.18,175.89,175.97,142705.0,174.5158,174.6447,174.3572,174.4365,142705.0
2025-03-10 10:30:00,175.98,176.01,175.69,175.74,125929.0,174.4464,174.4762,174.159,174.2085,125929.0
2025-03-10 10:35:00,175.75,175.94,175.67,175.83,168844.0,174.2184,174.4068,174.1391,174.2978,168844.0
2025-03-10 10:40:00,175.82,176.04,175.72,175.91,98102.0,174.2878,174.5059,174.1887,174.3771,98102.0
2025-03-10 10:45:00,175.92,176.22,175.8,176.08,479117.0,174.387,174.6844,174.268,174.5456,479117.0
2025-03-10 10:50:00,176.06,176.1,175.88,175.93,122742.0,174.5257,174.5654,174.3473,174.3969,122742.0
2025-03-10 10:55:00,175.94,176.41,175.89,176.4,411926.0,174.4068,174.8727,174.3572,174.8628,411926.0
2025-03-10 11:00:00,176.4,176.73,176.4,176.68,460948.0,174.8628,175.1899,174.8628,175.1403,460948.0
2025-03-10 11:05:00,176.66,176.71,176.5,176.61,278860.0,175.1205,175.1701,174.9619,175.071,278860.0
2025-03-10 11:10:00,176.62,176.63,176.41,176.58,219751.0,175.0809,175.0908,174.8727,175.0412,219751.0
2025-03-10 11:15:00,176.54,176.65,176.24,176.24,311534.0,175.0016,175.1106,174.7042,174.7042,311534.0
2025-03-10 11:20:00,176.24,176.38,176.18,176.28,141354.0,174.7042,174.843,174.6447,174.7438,141354.0
2025-03-10 11:25:00,176.27,176.36,176.11,176.19,240078.0,174.7339,174.8231,174.5753,174.6546,240078.0
2025-03-10 11:30:00,176.2,176.36,176.17,176.3,66059.0,174.6645,174.8231,174.6348,174.7637,66059.0
2025-03-10 11:35:00,176.29,176.42,176.03,176.06,178865.0,174.7537,174.8826,174.496,174.5257,178865.0
2025-03-10 11:40:00,176.04,176.08,175.53,175.61,83750.0,174.5059,174.5456,174.0004,174.0797,83750.0
2025-03-10 11:45:00,175.61,175.87,175.59,175.83,265830.0,174.0797,174.3374,174.0598,174.2978,265830.0
2025-03-10 11:50:00,175.81,175.87,175.65,175.81,50545.0,174.2779,174.3374,174.1193,174.2779,50545.0
2025-03-10 11:55:00,175.8,175.85,175.65,175.68,49524.0,174.268,174.3176,174.1193,174.1491,49524.0
2025-03-10 12:00:00,175.69,175.83,175.6,175.61,25252.0,174.159,174.2978,174.0698,174.0797,25252.0
2025-03-10 12:05:00,175.62,175.83,175.59,175.74,34817.0,174.0896,174.2978,174.0598,174.2085,34817.0
2025-03-10 12:10:00,175.73,175.92,175.71,175.9,59523.0,174.1986,174.387,174.1788,174.3671,59523.0
2025-03-10 12:15:00,175.89,175.91,175.51,175.57,24980.0,174.3572,174.3771,173.9805,174.04,24980.0
2025-03-10 12:20:00,175.55,175.62,175.42,175.59,51821.0,174.0202,174.0896,173.8913,174.0598,51821.0
2025-03-10 12:25:00,175.58,175.76,175.51,175.73,35654.0,174.0499,174.2284,173.9805,174.1986,35654.0
2025-03-10 12:30:00,175.75,176.03,175.68,175.96,24951.0,174.2184,174.496,174.1491,174.4266,24951.0
2025-03-10 12:35:00,175.95,175.95,175.45,175.45,67609.0,174.4167,174.4167,173.9211,173.9211,67609.0
2025-03-10 12:40:00,175.46,175.74,175.44,175.62,87340.0,173.931,174.2085,173.9111,174.0896,87340.0
2025-03-10 12:45:00,175.62,175.72,175.58,175.62,59558.0,174.0896,174.1887,174.0499,174.0896,59558.0
2025-03-10 12:50:00,175.62,175.72,175.56,175.63,50427.0,174.0896,174.1887,174.0301,174.0995,50427.0
2025-03-10 12:55:00,175.61,175.68,175.49,175.5,58315.0,174.0797,174.1491,173.9607,173.9706,58315.0
2025-03-10 13:00:00,175.5,175.53,175.31,175.33,156789.0,173.9706,174.0004,173.7823,173.8021,156789.0
2025-03-10 13:05:00,175.32,175.42,175.26,175.27,87943.0,173.7922,173.8913,173.7327,173.7426,87943.0
2025-03-10 13:10:00,175.27,175.39,175.14,175.38,91632.0,173.7426,173.8616,173.6138,173.8517,91632.0
2025-03-10 13:15:00,175.38,175.4,175.23,175.34,78574.0,173.8517,173.8715,173.703,173.812,78574.0
2025-03-10 13:20:00,175.34,175.55,175.31,175.46,190837.0,173.812,174.0202,173.7823,173.931,190837.0
2025-03-10 13:25:00,175.45,175.47,175.2,175.25,94598.0,173.9211,173.9409,173.6732,173.7228,94598.0
2025-03-10 13:30:00,175.25,175.26,175.07,175.08,112463.0,173.7228,173.7327,173.5444,173.5543,112463.0
2025-03-10 13:35:00,175.08,175.15,174.86,175.02,161575.0,173.5543,173.6237,173.3362,173.4948,161575.0
2025-03-10 13:40:00,175.04,175.1,174.95,174.96,55631.0,173.5146,173.5741,173.4254,173.4353,55631.0
2025-03-10 13:45:00,174.96,175.12,174.86,174.88,74845.0,173.4353,173.5939,173.3362,173.356,74845.0
2025-03-10 13:50:00,174.88,174.95,174.77,174.9,105674.0,173.356,173.4254,173.247,173.3759,105674.0
2025-03-10 13:55:00,174.87,174.91,174.71,174.76,59855.0,173.3461,173.3858,173.1875,173.2371,59855.0
2025-03-10 14:00:00,174.8,174.86,174.6,174.6,328037.0,173.2767,173.3362,173.0785,173.0785,328037.0
2025-03-10 14:05:00,174.62,174.63,174.4,174.54,214422.0,173.0983,173.1082,172.8802,173.019,214422.0
2025-03-10 14:10:00,174.55,174.85,174.44,174.52,181162.0,173.0289,173.3263,172.9199,172.9992,181162.0
2025-03-10 14:15:00,174.49,174.68,174.47,174.52,183523.0,172.9694,173.1578,172.9496,172.9992,183523.0
2025-03-10 14:20:00,174.51,174.57,174.35,174.41,80473.0,172.9893,173.0487,172.8306,172.8901,80473.0
2025-03-10 14:25:00,174.41,174.46,174.14,174.24,182380.0,172.8901,172.9397,172.6225,172.7216,182380.0
2025-03-10 14:30:00,174.23,174.38,174.17,174.2,53383.0,172.7117,172.8604,172.6522,172.682,53383.0
2025-03-10 14:35:00,174.18,174.27,174.02,174.08,244707.0,172.6621,172.7513,172.5035,172.563,244707.0
2025-03-10 14:40:00,174.05,174.1,173.87,174.05,217547.0,172.5333,172.5828,172.3548,172.5333,217547.0
2025-03-10 14:45:00,174.06,174.11,173.95,173.95,147062.0,172.5432,172.5927,172.4341,172.4341,147062.0
2025-03-10 14:50:00,173.95,173.99,173.68,173.72,175438.0,172.4341,172.4738,172.1665,172.2061,175438.0
2025-03-10 14:55:00,173.72,173.74,173.39,173.45,403600.0,172.2061,172.226,171.879,171.9385,403600.0
2025-03-10 15:00:00,173.44,173.52,173.23,173.36,615033.0,171.9286,172.0079,171.7204,171.8493,615033.0
2025-03-10 15:05:00,173.37,173.47,173.06,173.1,128256.0,171.8592,171.9583,171.5519,171.5915,128256.0
2025-03-10 15:10:00,173.12,173.58,172.92,173.56,112016.0,171.6114,172.0674,171.4131,172.0475,112016.0
2025-03-10 15:15:00,173.56,173.95,173.51,173.88,257321.0,172.0475,172.4341,171.998,172.3647,257321.0
2025-03-10 15:20:00,173.85,174.13,173.83,174.1,97219.0,172.335,172.6126,172.3152,172.5828,97219.0
2025-03-10 15:25:00,174.14,174.59,174.1,174.13,107567.0,172.6225,173.0686,172.5828,172.6126,107567.0
2025-03-10 15:30:00,174.11,174.67,174.11,174.64,659880.0,172.5927,173.1479,172.5927,173.1181,659880.0
2025-03-10 15:35:00,174.61,174.78,174.15,174.46,138064.0,173.0884,173.2569,172.6324,172.9397,138064.0
2025-03-10 15:40:00,174.45,174.53,173.99,174.06,212499.0,172.9298,173.0091,172.4738,172.5432,212499.0
2025-03-10 15:45:00,174.04,174.5,174.04,174.33,167486.0,172.5233,172.9793,172.5233,172.8108,167486.0
2025-03-10 15:50:00,174.34,174.67,174.08,174.28,279264.0,172.8207,173.1479,172.563,172.7613,279264.0
2025-03-10 15:55:00,174.28,174.44,174.03,174.23,685641.0,172.7613,172.9199,172.5134,172.7117,685641.0
2025-03-11 09:30:00,174.23,174.32,173.41,173.46,272538.0,172.7117,172.8009,171.8988,171.9484,272538.0
2025-03-11 09:35:00,173.49,173.67,173.05,173.67,177341.0,171.9781,172.1566,171.542,172.1566,177341.0
2025-03-11 09:40:00,173.65,173.74,173.21,173.69,116851.0,172.1367,172.226,171.7006,172.1764,116851.0
2025-03-11 09:45:00,173.68,173.75,173.29,173.69,120278.0,172.1665,172.2359,171.7799,172.1764,120278.0
2025-03-11 09:50:00,173.7,173.77,173.14,173.19,133261.0,172.1863,172.2557,171.6312,171.6808,133261.0
2025-03-11 09:55:00,173.22,173.27,172.97,173.15,103758.0,171.7105,171.7601,171.4627,171.6411,103758.0
2025-03-11 10:00:00,173.15,173.76,172.49,172.64,363664.0,171.6411,172.2458,170.9869,171.1355,363664.0
2025-03-11 10:05:00,172.65,173.07,172.62,173.03,129098.0,171.1455,171.5618,171.1157,171.5222,129098.0
2025-03-11 10:10:00,173.02,173.03,172.62,172.72,107818.0,171.5122,171.5222,171.1157,171.2149,107818.0
2025-03-11 10:15:00,172.66,172.85,172.42,172.64,165951.0,171.1554,171.3437,170.9175,171.1355,165951.0
2025-03-11 10:20:00,172.62,172.72,172.36,172.52,807690.0,171.1157,171.2149,170.858,171.0166,807690.0
2025-03-11 10:25:00,172.51,172.59,172.35,172.47,138414.0,171.0067,171.086,170.8481,170.967,138414.0
2025-03-11 10:30:00,172.46,172.71,172.28,172.38,148277.0,170.9571,171.2049,170.7787,170.8778,148277.0
2025-03-11 10:35:00,172.41,172.45,171.94,172.01,128950.0,170.9076,170.9472,170.4416,170.511,128950.0
2025-03-11 10:40:00,172.02,172.22,171.81,172.09,126268.0,170.521,170.7192,170.3128,170.5903,126268.0
2025-03-11 10:45:00,172.07,172.18,171.96,172.04,139095.0,170.5705,170.6796,170.4615,170.5408,139095.0
2025-03-11 10:50:00,172.05,172.36,171.98,172.36,85992.0,170.5507,170.858,170.4813,170.858,85992.0
2025-03-11 10:55:00,172.34,172.36,171.81,171.85,106901.0,170.8382,170.858,170.3128,170.3524,106901.0
2025-03-11 11:00:00,171.84,172.01,171.67,171.75,470514.0,170.3425,170.511,170.174,170.2533,470514.0
2025-03-11 11:05:00,171.74,172.57,171.72,172.53,149430.0,170.2434,171.0662,170.2236,171.0265,149430.0
2025-03-11 11:10:00,172.54,172.63,172.32,172.5,125072.0,171.0364,171.1256,170.8183,170.9968,125072.0
2025-03-11 11:15:00,172.52,172.79,172.51,172.74,165808.0,171.0166,171.2842,171.0067,171.2347,165808.0
2025-03-11 11:20:00,172.74,172.8,172.32,172.34,196903.0,171.2347,171.2942,170.8183,170.8382,196903.0
2025-03-11 11:25:00,172.35,172.57,172.19,172.21,170158.0,170.8481,171.0662,170.6895,170.7093,170158.0
2025-03-11 11:30:00,172.21,172.62,172.18,172.45,121617.0,170.7093,171.1157,170.6796,170.9472,121617.0
2025-03-11 11:35:00,172.42,172.57,172.24,172.57,324342.0,170.9175,171.0662,170.739,171.0662,324342.0
2025-03-11 11:40:00,172.58,172.94,172.55,172.78,162865.0,171.0761,171.4329,171.0463,171.2743,162865.0
2025-03-11 11:45:00,172.79,172.84,172.52,172.75,182032.0,171.2842,171.3338,171.0166,171.2446,182032.0
2025-03-11 11:50:00,172.77,172.83,172.56,172.74,165396.0,171.2644,171.3239,171.0562,171.2347,165396.0
2025-03-11 11:55:00,172.72,172.81,172.23,172.3,212041.0,171.2149,171.3041,170.7291,170.7985,212041.0
2025-03-11 12:00:00,172.29,172.43,172.19,172.26,193695.0,170.7886,170.9274,170.6895,170.7589,193695.0
2025-03-11 12:05:00,172.25,172.25,171.92,172.02,177363.0,170.7489,170.7489,170.4218,170.521,177363.0
2025-03-11 12:10:00,172.01,172.02,171.57,171.61,310218.0,170.511,170.521,170.0749,170.1145,310218.0
2025-03-11 12:15:00,171.61,171.8,171.58,171.72,187882.0,170.1145,170.3029,170.0848,170.2236,187882.0
2025-03-11 12:20:00,171.7,171.91,171.63,171.81,127295.0,170.2037,170.4119,170.1344,170.3128,127295.0
2025-03-11 12:25:00,171.8,171.98,171.74,171.84,129452.0,170.3029,170.4813,170.2434,170.3425,129452.0
2025-03-11 12:30:00,171.84,172.03,171.76,171.97,104499.0,170.3425,170.5309,170.2632,170.4714,104499.0
2025-03-11 12:35:00,171.98,172.09,171.7,171.73,457126.0,170.4813,170.5903,170.2037,170.2335,457126.0
2025-03-11 12:40:00,171.74,172.1,171.65,171.72,309883.0,170.2434,170.6003,170.1542,170.2236,309883.0
2025-03-11 12:45:00,171.72,171.84,171.68,171.81,388344.0,170.2236,170.3425,170.1839,170.3128,388344.0
2025-03-11 12:50:00,171.82,171.86,171.48,171.55,511071.0,170.3227,170.3623,169.9857,170.055,511071.0
2025-03-11 12:55:00,171.55,171.66,171.28,171.44,173520.0,170.055,170.1641,169.7874,169.946,173520.0
2025-03-11 13:00:00,171.44,171.45,171.22,171.36,234243.0,169.946,169.9559,169.7279,169.8667,234243.0
2025-03-11 13:05:00,171.36,171.4,171.18,171.25,125685.0,169.8667,169.9064,169.6883,169.7577,125685.0
2025-03-11 13:10:00,171.27,171.35,171.22,171.24,377363.0,169.7775,169.8568,169.7279,169.7477,377363.0
2025-03-11 13:15:00,171.24,171.47,171.19,171.34,300141.0,169.7477,169.9757,169.6982,169.8469,300141.0
2025-03-11 13:20:00,171.32,171.42,171.12,171.26,158654.0,169.8271,169.9262,169.6288,169.7676,158654.0
2025-03-11 13:25:00,171.27,171.32,171.06,171.09,77998.0,169.7775,169.8271,169.5693,169.5991,77998.0
2025-03-11 13:30:00,171.09,171.41,171.06,171.11,135251.0,169.5991,169.9163,169.5693,169.6189,135251.0
2025-03-11 13:35:00,171.1,171.18,170.95,171.15,116887.0,169.609,169.6883,169.4603,169.6585,116887.0
2025-03-11 13:40:00,171.16,171.32,171.12,171.3,66385.0,169.6684,169.8271,169.6288,169.8072,66385.0
2025-03-11 13:45:00,171.3,171.69,171.27,171.49,140729.0,169.8072,170.1938,169.7775,169.9956,140729.0
2025-03-11 13:50:00,171.47,171.6,171.38,171.5,80830.0,169.9757,170.1046,169.8865,170.0055,80830.0
2025-03-11 13:55:00,171.51,171.53,171.12,171.35,145207.0,170.0154,170.0352,169.6288,169.8568,145207.0
2025-03-11 14:00:00,171.35,172.06,171.32,171.86,218183.0,169.8568,170.5606,169.8271,170.3623,218183.0
2025-03-11 14:05:00,171.86,172.06,171.67,171.88,113950.0,170.3623,170.5606,170.174,170.3822,113950.0
2025-03-11 14:10:00,171.87,172.19,171.86,172.15,88651.0,170.3723,170.6895,170.3623,170.6498,88651.0
2025-03-11 14:15:00,172.16,172.2,171.97,172.18,129851.0,170.6597,170.6994,170.4714,170.6796,129851.0
2025-03-11 14:20:00,172.17,172.6,172.11,172.45,132412.0,170.6696,171.0959,170.6102,170.9472,132412.0
2025-03-11 14:25:00,172.43,172.61,172.37,172.47,93923.0,170.9274,171.1058,170.8679,170.967,93923.0
2025-03-11 14:30:00,172.47,172.54,172.2,172.28,119138.0,170.967,171.0364,170.6994,170.7787,119138.0
2025-03-11 14:35:00,172.29,172.58,172.19,172.55,136285.0,170.7886,171.0761,170.6895,171.0463,136285.0
2025-03-11 14:40:00,172.56,173.23,172.52,173.15,192983.0,171.0562,171.7204,171.0166,171.6411,192983.0
2025-03-11 14:45:00,173.19,173.34,173.02,173.2,201508.0,171.6808,171.8294,171.5122,171.6907,201508.0
2025-03-11 14:50:00,173.21,173.63,173.16,173.45,279672.0,171.7006,172.1169,171.651,171.9385,279672.0
2025-03-11 14:55:00,173.43,173.55,173.17,173.26,170401.0,171.9187,172.0376,171.6609,171.7501,170401.0
2025-03-11 15:00:00,173.26,173.41,172.83,173.0,161965.0,171.7501,171.8988,171.3239,171.4924,161965.0
2025-03-11 15:05:00,173.03,173.43,173.0,173.16,284583.0,171.5222,171.9187,171.4924,171.651,284583.0
2025-03-11 15:10:00,173.16,173.21,172.83,172.88,148520.0,171.651,171.7006,171.3239,171.3735,148520.0
2025-03-11 15:15:00,172.86,172.86,172.57,172.71,119934.0,171.3536,171.3536,171.0662,171.2049,119934.0
2025-03-11 15:20:00,172.73,173.02,172.58,172.61,231098.0,171.2248,171.5122,171.0761,171.1058,231098.0
2025-03-11 15:25:00,172.6,172.92,172.54,172.72,113116.0,171.0959,171.4131,171.0364,171.2149,113116.0
2025-03-11 15:30:00,172.72,172.91,172.6,172.77,101248.0,171.2149,171.4032,171.0959,171.2644,101248.0
2025-03-11 15:35:00,172.76,173.02,172.62,172.68,86275.0,171.2545,171.5122,171.1157,171.1752,86275.0
2025-03-11 15:40:00,172.68,172.73,172.37,172.72,100138.0,171.1752,171.2248,170.8679,171.2149,100138.0
2025-03-11 15:45:00,172.7,172.84,172.53,172.83,395875.0,171.195,171.3338,171.0265,171.3239,395875.0
2025-03-11 15:50:00,172.82,172.82,172.06,172.16,352474.0,171.314,171.314,170.5606,170.6597,352474.0
2025-03-11 15:55:00,172.17,172.23,171.84,171.88,599748.0,170.6696,170.7291,170.3425,170.3822,599748.0
2025-03-12 09:30:00,172.74,173.09,172.57,172.57,379120.0,171.2347,171.5816,171.0662,171.0662,379120.0
2025-03-12 09:35:00,172.56,172.59,171.91,172.08,209281.0,171.0562,171.086,170.4119,170.5804,209281.0
2025-03-12 09:40:00,172.09,172.18,171.65,171.84,205646.0,170.5903,170.6796,170.1542,170.3425,205646.0
2025-03-12 09:45:00,171.86,171.93,171.52,171.71,120956.0,170.3623,170.4317,170.0253,170.2137,120956.0
2025-03-12 09:50:00,171.71,172.03,171.42,171.42,331426.0,170.2137,170.5309,169.9262,169.9262,331426.0
2025-03-12 09:55:00,171.42,171.51,171.06,171.34,356819.0,169.9262,170.0154,169.5693,169.8469,356819.0
2025-03-12 10:00:00,171.33,171.46,170.98,171.13,233244.0,169.837,169.9658,169.49,169.6387,233244.0
2025-03-12 10:05:00,171.13,171.38,171.1,171.24,237526.0,169.6387,169.8865,169.609,169.7477,237526.0
2025-03-12 10:10:00,171.25,171.47,171.08,171.37,75672.0,169.7577,169.9757,169.5891,169.8766,75672.0
2025-03-12 10:15:00,171.38,171.38,171.13,171.34,352960.0,169.8865,169.8865,169.6387,169.8469,352960.0
2025-03-12 10:20:00,171.37,171.46,171.07,171.13,180844.0,169.8766,169.9658,169.5792,169.6387,180844.0
2025-03-12 10:25:00,171.14,171.48,171.13,171.31,129955.0,169.6486,169.9857,169.6387,169.8171,129955.0
2025-03-12 10:30:00,171.33,171.35,170.99,171.03,246888.0,169.837,169.8568,169.4999,169.5396,246888.0
2025-03-12 10:35:00,171.02,171.11,170.83,170.84,214857.0,169.5297,169.6189,169.3413,169.3512,214857.0
2025-03-12 10:40:00,170.83,170.86,170.61,170.67,169948.0,169.3413,169.3711,169.1232,169.1827,169948.0
2025-03-12 10:45:00,170.65,170.72,170.44,170.48,67562.0,169.1629,169.2323,168.9547,168.9944,67562.0
2025-03-12 10:50:00,170.47,170.79,170.43,170.74,160656.0,168.9845,169.3017,168.9448,169.2521,160656.0
2025-03-12 10:55:00,170.73,170.73,170.37,170.43,91652.0,169.2422,169.2422,168.8853,168.9448,91652.0
2025-03-12 11:00:00,170.43,170.49,170.36,170.44,76924.0,168.9448,169.0043,168.8754,168.9547,76924.0
2025-03-12 11:05:00,170.44,170.46,170.1,170.34,118371.0,168.9547,168.9745,168.6177,168.8556,118371.0
2025-03-12 11:10:00,170.34,170.45,170.25,170.43,74420.0,168.8556,168.9646,168.7664,168.9448,74420.0
2025-03-12 11:15:00,170.44,170.6,170.28,170.44,88725.0,168.9547,169.1133,168.7961,168.9547,88725.0
2025-03-12 11:20:00,170.45,170.77,170.33,170.68,259580.0,168.9646,169.2818,168.8457,169.1926,259580.0
2025-03-12 11:25:00,170.67,170.87,170.63,170.83,80705.0,169.1827,169.381,169.1431,169.3413,80705.0
2025-03-12 11:30:00,170.84,170.95,170.72,170.91,96971.0,169.3512,169.4603,169.2323,169.4206,96971.0
2025-03-12 11:35:00,170.9,171.1,170.9,170.99,438292.0,169.4107,169.609,169.4107,169.4999,438292.0
2025-03-12 11:40:00,171.0,171.09,170.94,171.02,69908.0,169.5098,169.5991,169.4504,169.5297,69908.0
2025-03-12 11:45:00,171.02,171.29,170.94,171.14,211749.0,169.5297,169.7973,169.4504,169.6486,211749.0
2025-03-12 11:50:00,171.14,171.21,171.07,171.18,38080.0,169.6486,169.718,169.5792,169.6883,38080.0
2025-03-12 11:55:00,171.16,171.25,170.89,171.23,82538.0,169.6684,169.7577,169.4008,169.7378,82538.0
2025-03-12 12:00:00,171.22,171.27,171.02,171.12,73614.0,169.7279,169.7775,169.5297,169.6288,73614.0
2025-03-12 12:05:00,171.12,171.33,171.1,171.27,69487.0,169.6288,169.837,169.609,169.7775,69487.0
2025-03-12 12:10:00,171.27,171.47,171.11,171.43,165513.0,169.7775,169.9757,169.6189,169.9361,165513.0
2025-03-12 12:15:00,171.42,171.44,171.28,171.4,104956.0,169.9262,169.946,169.7874,169.9064,104956.0
2025-03-12 12:20:00,171.4,171.54,171.4,171.47,100214.0,169.9064,170.0451,169.9064,169.9757,100214.0
2025-03-12 12:25:00,171.47,171.51,171.26,171.39,212371.0,169.9757,170.0154,169.7676,169.8964,212371.0
2025-03-12 12:30:00,171.4,171.67,171.4,171.65,95470.0,169.9064,170.174,169.9064,170.1542,95470.0
2025-03-12 12:35:00,171.65,171.65,171.43,171.44,172780.0,170.1542,170.1542,169.9361,169.946,172780.0
2025-03-12 12:40:00,171.42,171.44,171.11,171.16,266303.0,169.9262,169.946,169.6189,169.6684,266303.0
2025-03-12 12:45:00,171.17,171.63,171.11,171.6,85680.0,169.6784,170.1344,169.6189,170.1046,85680.0
2025-03-12 12:50:00,171.58,171.61,171.25,171.44,89737.0,170.0848,170.1145,169.7577,169.946,89737.0
2025-03-12 12:55:00,171.44,171.5,171.05,171.05,106862.0,169.946,170.0055,169.5594,169.5594,106862.0
2025-03-12 13:00:00,171.07,171.21,171.02,171.14,108673.0,169.5792,169.718,169.5297,169.6486,108673.0
2025-03-12 13:05:00,171.13,171.34,171.02,171.34,87441.0,169.6387,169.8469,169.5297,169.8469,87441.0
2025-03-12 13:10:00,171.34,171.51,171.2,171.5,109442.0,169.8469,170.0154,169.7081,170.0055,109442.0
2025-03-12 13:15:00,171.5,171.53,171.36,171.47,102124.0,170.0055,170.0352,169.8667,169.9757,102124.0
2025-03-12 13:20:00,171.48,171.71,171.46,171.65,95081.0,169.9857,170.2137,169.9658,170.1542,95081.0
2025-03-12 13:25:00,171.64,171.86,171.6,171.86,177011.0,170.1443,170.3623,170.1046,170.3623,177011.0
2025-03-12 13:30:00,171.85,171.96,171.8,171.85,107684.0,170.3524,170.4615,170.3029,170.3524,107684.0
2025-03-12 13:35:00,171.89,172.03,171.82,171.86,116878.0,170.3921,170.5309,170.3227,170.3623,116878.0
2025-03-12 13:40:00,171.85,171.96,171.78,171.8,93341.0,170.3524,170.4615,170.283,170.3029,93341.0
2025-03-12 13:45:00,171.79,171.93,171.71,171.73,82487.0,170.293,170.4317,170.2137,170.2335,82487.0
2025-03-12 13:50:00,171.74,171.79,171.46,171.51,136177.0,170.2434,170.293,169.9658,170.0154,136177.0
2025-03-12 13:55:00,171.51,171.53,171.08,171.09,126549.0,170.0154,170.0352,169.5891,169.5991,126549.0
2025-03-12 14:00:00,171.1,171.4,171.05,171.19,282185.0,169.609,169.9064,169.5594,169.6982,282185.0
2025-03-12 14:05:00,171.17,171.25,171.06,171.23,57362.0,169.6784,169.7577,169.5693,169.7378,57362.0
2025-03-12 14:10:00,171.24,171.54,171.24,171.48,81455.0,169.7477,170.0451,169.7477,169.9857,81455.0
2025-03-12 14:15:00,171.49,171.56,171.41,171.53,96516.0,169.9956,170.065,169.9163,170.0352,96516.0
2025-03-12 14:20:00,171.54,171.63,171.46,171.58,88599.0,170.0451,170.1344,169.9658,170.0848,88599.0
2025-03-12 14:25:00,171.59,171.77,171.55,171.75,71996.0,170.0947,170.2731,170.055,170.2533,71996.0
2025-03-12 14:30:00,171.76,171.91,171.72,171.9,85311.0,170.2632,170.4119,170.2236,170.402,85311.0
2025-03-12 14:35:00,171.91,171.95,171.77,171.84,111008.0,170.4119,170.4516,170.2731,170.3425,111008.0
2025-03-12 14:40:00,171.84,172.11,171.84,172.07,57509.0,170.3425,170.6102,170.3425,170.5705,57509.0
2025-03-12 14:45:00,172.06,172.23,172.0,172.14,98437.0,170.5606,170.7291,170.5011,170.6399,98437.0
2025-03-12 14:50:00,172.13,172.13,171.91,172.01,151960.0,170.63,170.63,170.4119,170.511,151960.0
2025-03-12 14:55:00,172.0,172.12,171.84,172.02,188354.0,170.5011,170.6201,170.3425,170.521,188354.0
2025-03-12 15:00:00,172.01,172.02,171.63,171.87,147599.0,170.511,170.521,170.1344,170.3723,147599.0
2025-03-12 15:05:00,171.86,171.88,171.71,171.87,123615.0,170.3623,170.3822,170.2137,170.3723,123615.0
2025-03-12 15:10:00,171.86,171.93,171.68,171.69,95727.0,170.3623,170.4317,170.1839,170.1938,95727.0
2025-03-12 15:15:00,171.68,171.79,171.56,171.76,167025.0,170.1839,170.293,170.065,170.2632,167025.0
2025-03-12 15:20:00,171.77,171.78,171.36,171.52,107443.0,170.2731,170.283,169.8667,170.0253,107443.0
2025-03-12 15:25:00,171.53,171.68,171.52,171.55,240978.0,170.0352,170.1839,170.0253,170.055,240978.0
2025-03-12 15:30:00,171.56,171.71,171.39,171.42,245996.0,170.065,170.2137,169.8964,169.9262,245996.0
2025-03-12 15:35:00,171.41,171.46,171.1,171.4,159036.0,169.9163,169.9658,169.609,169.9064,159036.0
2025-03-12 15:40:00,171.41,171.49,171.23,171.48,177020.0,169.9163,169.9956,169.7378,169.9857,177020.0
2025-03-12 15:45:00,171.47,171.55,171.24,171.46,210075.0,169.9757,170.055,169.7477,169.9658,210075.0
2025-03-12 15:50:00,171.45,171.46,171.08,171.22,700426.0,169.9559,169.9658,169.5891,169.7279,700426.0
2025-03-12 15:55:00,171.23,171.34,171.03,171.04,608213.0,169.7378,169.8469,169.5396,169.5495,608213.0
2025-03-13 09:30:00,171.08,171.24,170.82,171.24,136193.0,169.5891,169.7477,169.3314,169.7477,136193.0
2025-03-13 09:35:00,171.29,171.51,171.22,171.42,82616.0,169.7973,170.0154,169.7279,169.9262,82616.0
2025-03-13 09:40:00,171.42,171.7,171.4,171.47,85779.0,169.9262,170.2037,169.9064,169.9757,85779.0
2025-03-13 09:45:00,171.46,171.49,171.18,171.18,70014.0,169.9658,169.9956,169.6883,169.6883,70014.0
2025-03-13 09:50:00,171.18,171.19,170.98,171.03,95882.0,169.6883,169.6982,169.49,169.5396,95882.0
2025-03-13 09:55:00,171.03,171.03,170.77,170.89,223584.0,169.5396,169.5396,169.2818,169.4008,223584.0
2025-03-13 10:00:00,170.87,171.15,170.83,170.96,125648.0,169.381,169.6585,169.3413,169.4702,125648.0
2025-03-13 10:05:00,170.97,171.28,170.97,171.21,77973.0,169.4801,169.7874,169.4801,169.718,77973.0
2025-03-13 10:10:00,171.2,171.66,171.13,171.65,107254.0,169.7081,170.1641,169.6387,170.1542,107254.0
2025-03-13 10:15:00,171.65,171.65,171.41,171.53,35516.0,170.1542,170.1542,169.9163,170.0352,35516.0
2025-03-13 10:20:00,171.53,171.62,171.26,171.42,72819.0,170.0352,170.1244,169.7676,169.9262,72819.0
2025-03-13 10:25:00,171.42,171.59,171.16,171.17,73297.0,169.9262,170.0947,169.6684,169.6784,73297.0
2025-03-13 10:30:00,171.18,171.49,171.16,171.19,88246.0,169.6883,169.9956,169.6684,169.6982,88246.0
2025-03-13 10:35:00,171.21,171.27,170.92,170.98,134990.0,169.718,169.7775,169.4305,169.49,134990.0
2025-03-13 10:40:00,170.98,171.15,170.92,171.09,113212.0,169.49,169.6585,169.4305,169.5991,113212.0
2025-03-13 10:45:00,171.1,171.19,170.85,170.93,157958.0,169.609,169.6982,169.3611,169.4405,157958.0
2025-03-13 10:50:00,170.93,171.06,170.88,170.88,32513.0,169.4405,169.5693,169.3909,169.3909,32513.0
2025-03-13 10:55:00,170.87,170.88,170.62,170.81,100090.0,169.381,169.3909,169.1332,169.3215,100090.0
2025-03-13 11:00:00,170.83,170.95,170.76,170.8,51118.0,169.3413,169.4603,169.2719,169.3116,51118.0
2025-03-13 11:05:00,170.84,170.92,170.46,170.5,36910.0,169.3512,169.4305,168.9745,169.0142,36910.0
2025-03-13 11:10:00,170.5,170.58,170.43,170.54,34181.0,169.0142,169.0935,168.9448,169.0538,34181.0
2025-03-13 11:15:00,170.55,170.55,170.43,170.52,27805.0,169.0638,169.0638,168.9448,169.034,27805.0
2025-03-13 11:20:00,170.51,170.54,170.4,170.5,47146.0,169.0241,169.0538,168.9151,169.0142,47146.0
2025-03-13 11:25:00,170.5,170.56,170.33,170.37,68572.0,169.0142,169.0737,168.8457,168.8853,68572.0
2025-03-13 11:30:00,170.33,170.39,170.2,170.26,117669.0,168.8457,168.9052,168.7168,168.7763,117669.0
2025-03-13 11:35:00,170.22,170.22,169.86,169.97,88071.0,168.7366,168.7366,168.3798,168.4888,88071.0
2025-03-13 11:40:00,169.95,170.39,169.86,170.2,286158.0,168.469,168.9052,168.3798,168.7168,286158.0
2025-03-13 11:45:00,170.19,170.21,169.89,170.08,117769.0,168.7069,168.7267,168.4095,168.5979,117769.0
2025-03-13 11:50:00,170.08,170.08,169.8,169.84,65784.0,168.5979,168.5979,168.3203,168.3599,65784.0
2025-03-13 11:55:00,169.83,169.86,169.66,169.74,65610.0,168.35,168.3798,168.1815,168.2608,65610.0
2025-03-13 12:00:00,169.72,169.99,169.71,169.97,48255.0,168.241,168.5086,168.2311,168.4888,48255.0
2025-03-13 12:05:00,169.97,170.17,169.75,170.13,81240.0,168.4888,168.6871,168.2707,168.6474,81240.0
2025-03-13 12:10:00,170.12,170.18,169.95,169.98,154328.0,168.6375,168.697,168.469,168.4987,154328.0
2025-03-13 12:15:00,169.96,170.06,169.77,170.03,140065.0,168.4789,168.578,168.2906,168.5483,140065.0
2025-03-13 12:20:00,170.03,170.09,169.9,169.94,126344.0,168.5483,168.6078,168.4194,168.4591,126344.0
2025-03-13 12:25:00,169.93,169.96,169.83,169.87,402559.0,168.4492,168.4789,168.35,168.3897,402559.0
2025-03-13 12:30:00,169.86,170.18,169.77,170.17,117994.0,168.3798,168.697,168.2906,168.6871,117994.0
2025-03-13 12:35:00,170.16,170.3,170.03,170.29,85882.0,168.6772,168.8159,168.5483,168.806,85882.0
2025-03-13 12:40:00,170.3,170.35,170.03,170.04,136856.0,168.8159,168.8655,168.5483,168.5582,136856.0
2025-03-13 12:45:00,170.03,170.09,169.65,169.8,153421.0,168.5483,168.6078,168.1716,168.3203,153421.0
2025-03-13 12:50:00,169.79,170.08,169.74,169.87,72276.0,168.3104,168.5979,168.2608,168.3897,72276.0
2025-03-13 12:55:00,169.88,170.0,169.8,169.99,50652.0,168.3996,168.5186,168.3203,168.5086,50652.0
2025-03-13 13:00:00,169.99,170.1,169.88,170.1,88862.0,168.5086,168.6177,168.3996,168.6177,88862.0
2025-03-13 13:05:00,170.12,170.21,169.84,169.84,66457.0,168.6375,168.7267,168.3599,168.3599,66457.0
2025-03-13 13:10:00,169.82,169.84,169.59,169.69,52385.0,168.3401,168.3599,168.1121,168.2113,52385.0
2025-03-13 13:15:00,169.67,169.69,169.37,169.41,63735.0,168.1914,168.2113,167.894,167.9337,63735.0
2025-03-13 13:20:00,169.43,169.55,169.38,169.4,28411.0,167.9535,168.0725,167.904,167.9238,28411.0
2025-03-13 13:25:00,169.39,169.44,169.29,169.39,36341.0,167.9139,167.9634,167.8147,167.9139,36341.0
2025-03-13 13:30:00,169.38,169.39,169.13,169.16,54491.0,167.904,167.9139,167.6561,167.6859,54491.0
2025-03-13 13:35:00,169.16,169.17,168.99,168.99,43512.0,167.6859,167.6958,167.5174,167.5174,43512.0
2025-03-13 13:40:00,169.0,169.15,168.97,168.98,90934.0,167.5273,167.676,167.4975,167.5074,90934.0
2025-03-13 13:45:00,169.03,169.03,168.84,168.9,35006.0,167.557,167.557,167.3687,167.4281,35006.0
2025-03-13 13:50:00,168.91,169.13,168.9,169.09,181862.0,167.4381,167.6561,167.4281,167.6165,181862.0
2025-03-13 13:55:00,169.09,169.11,168.88,168.91,194204.0,167.6165,167.6363,167.4083,167.4381,194204.0
2025-03-13 14:00:00,168.9,169.34,168.88,169.24,43544.0,167.4281,167.8643,167.4083,167.7652,43544.0
2025-03-13 14:05:00,169.22,169.46,169.17,169.35,52704.0,167.7454,167.9833,167.6958,167.8742,52704.0
2025-03-13 14:10:00,169.34,169.75,169.33,169.65,54856.0,167.8643,168.2707,167.8544,168.1716,54856.0
2025-03-13 14:15:00,169.64,169.65,169.37,169.43,64108.0,168.1617,168.1716,167.894,167.9535,64108.0
2025-03-13 14:20:00,169.42,169.57,169.38,169.5,39981.0,167.9436,168.0923,167.904,168.0229,39981.0
2025-03-13 14:25:00,169.55,169.6,169.45,169.59,51294.0,168.0725,168.122,167.9733,168.1121,51294.0
2025-03-13 14:30:00,169.6,169.83,169.49,169.68,33183.0,168.122,168.35,168.013,168.2013,33183.0
2025-03-13 14:35:00,169.72,169.86,169.67,169.79,36677.0,168.241,168.3798,168.1914,168.3104,36677.0
2025-03-13 14:40:00,169.77,169.94,169.71,169.92,25705.0,168.2906,168.4591,168.2311,168.4393,25705.0
2025-03-13 14:45:00,169.91,170.02,169.79,169.99,50962.0,168.4293,168.5384,168.3104,168.5086,50962.0
2025-03-13 14:50:00,169.97,170.03,169.75,169.9,79131.0,168.4888,168.5483,168.2707,168.4194,79131.0
2025-03-13 14:55:00,169.88,169.97,169.77,169.95,77554.0,168.3996,168.4888,168.2906,168.469,77554.0
2025-03-13 15:00:00,169.93,170.12,169.79,169.8,69635.0,168.4492,168.6375,168.3104,168.3203,69635.0
2025-03-13 15:05:00,169.81,169.82,169.54,169.6,43318.0,168.3302,168.3401,168.0626,168.122,43318.0
2025-03-13 15:10:00,169.61,169.91,169.55,169.83,45943.0,168.132,168.4293,168.0725,168.35,45943.0
2025-03-13 15:15:00,169.85,169.91,169.75,169.83,79971.0,168.3699,168.4293,168.2707,168.35,79971.0
2025-03-13 15:20:00,169.83,169.83,169.65,169.67,61859.0,168.35,168.35,168.1716,168.1914,61859.0
2025-03-13 15:25:00,169.67,169.69,169.24,169.42,96005.0,168.1914,168.2113,167.7652,167.9436,96005.0
2025-03-13 15:30:00,169.43,169.6,169.32,169.56,297581.0,167.9535,168.122,167.8445,168.0824,297581.0
2025-03-13 15:35:00,169.55,169.55,169.22,169.25,81226.0,168.0725,168.0725,167.7454,167.7751,81226.0
2025-03-13 15:40:00,169.23,169.55,169.23,169.5,57967.0,167.7553,168.0725,167.7553,168.0229,57967.0
2025-03-13 15:45:00,169.51,169.58,169.41,169.52,117225.0,168.0328,168.1022,167.9337,168.0427,117225.0
2025-03-13 15:50:00,169.5,169.5,169.22,169.31,199103.0,168.0229,168.0229,167.7454,167.8346,199103.0
2025-03-13 15:55:00,169.33,169.46,169.27,169.45,309969.0,167.8544,167.9833,167.7949,167.9733,309969.0
2025-03-14 09:30:00,170.87,170.91,170.3,170.55,187961.0,169.381,169.4206,168.8159,169.0638,187961.0
2025-03-14 09:35:00,170.54,170.84,170.54,170.75,246721.0,169.0538,169.3512,169.0538,169.262,246721.0
2025-03-14 09:40:00,170.79,171.1,170.79,171.08,39352.0,169.3017,169.609,169.3017,169.5891,39352.0
2025-03-14 09:45:00,171.08,171.55,171.06,171.55,152282.0,169.5891,170.055,169.5693,170.055,152282.0
2025-03-14 09:50:00,171.57,171.78,171.4,171.73,106515.0,170.0749,170.283,169.9064,170.2335,106515.0
2025-03-14 09:55:00,171.74,171.75,171.37,171.46,274070.0,170.2434,170.2533,169.8766,169.9658,274070.0
2025-03-14 10:00:00,171.44,171.45,170.45,171.38,377253.0,169.946,169.9559,168.9646,169.8865,377253.0
2025-03-14 10:05:00,171.4,171.6,171.24,171.25,122725.0,169.9064,170.1046,169.7477,169.7577,122725.0
2025-03-14 10:10:00,171.23,171.36,171.0,171.09,77375.0,169.7378,169.8667,169.5098,169.5991,77375.0
2025-03-14 10:15:00,171.13,171.17,170.99,171.06,80743.0,169.6387,169.6784,169.4999,169.5693,80743.0
2025-03-14 10:20:00,171.05,171.24,170.87,171.24,71283.0,169.5594,169.7477,169.381,169.7477,71283.0
2025-03-14 10:25:00,171.25,171.26,171.13,171.17,92843.0,169.7577,169.7676,169.6387,169.6784,92843.0
2025-03-14 10:30:00,171.17,171.34,171.14,171.32,93577.0,169.6784,169.8469,169.6486,169.8271,93577.0
2025-03-14 10:35:00,171.34,171.52,171.2,171.5,73383.0,169.8469,170.0253,169.7081,170.0055,73383.0
2025-03-14 10:40:00,171.5,171.55,171.29,171.5,67666.0,170.0055,170.055,169.7973,170.0055,67666.0
2025-03-14 10:45:00,171.51,171.59,171.48,171.52,40917.0,170.0154,170.0947,169.9857,170.0253,40917.0
2025-03-14 10:50:00,171.52,171.7,171.52,171.63,41327.0,170.0253,170.2037,170.0253,170.1344,41327.0
2025-03-14 10:55:00,171.62,171.92,171.53,171.92,59822.0,170.1244,170.4218,170.0352,170.4218,59822.0
2025-03-14 11:00:00,171.95,172.04,171.88,171.94,48729.0,170.4516,170.5408,170.3822,170.4416,48729.0
2025-03-14 11:05:00,171.95,172.0,171.88,171.91,69255.0,170.4516,170.5011,170.3822,170.4119,69255.0
2025-03-14 11:10:00,171.9,172.04,171.9,172.0,91022.0,170.402,170.5408,170.402,170.5011,91022.0
2025-03-14 11:15:00,172.01,172.2,171.99,172.14,58086.0,170.511,170.6994,170.4912,170.6399,58086.0
2025-03-14 11:20:00,172.14,172.33,172.13,172.33,122436.0,170.6399,170.8283,170.63,170.8283,122436.0
2025-03-14 11:25:00,172.33,172.37,172.16,172.25,76561.0,170.8283,170.8679,170.6597,170.7489,76561.0
2025-03-14 11:30:00,172.27,172.45,172.27,172.34,63224.0,170.7688,170.9472,170.7688,170.8382,63224.0
2025-03-14 11:35:00,172.33,172.38,172.16,172.2,77660.0,170.8283,170.8778,170.6597,170.6994,77660.0
2025-03-14 11:40:00,172.2,172.29,172.15,172.29,116916.0,170.6994,170.7886,170.6498,170.7886,116916.0
2025-03-14 11:45:00,172.32,172.33,172.12,172.25,110648.0,170.8183,170.8283,170.6201,170.7489,110648.0
2025-03-14 11:50:00,172.25,172.32,172.15,172.3,49341.0,170.7489,170.8183,170.6498,170.7985,49341.0
2025-03-14 11:55:00,172.3,172.43,172.27,172.37,68148.0,170.7985,170.9274,170.7688,170.8679,68148.0
2025-03-14 12:00:00,172.37,172.4,172.25,172.26,59602.0,170.8679,170.8976,170.7489,170.7589,59602.0
2025-03-14 12:05:00,172.24,172.34,172.16,172.18,56144.0,170.739,170.8382,170.6597,170.6796,56144.0
2025-03-14 12:10:00,172.17,172.21,172.03,172.07,57686.0,170.6696,170.7093,170.5309,170.5705,57686.0
2025-03-14 12:15:00,172.06,172.07,171.88,171.88,104889.0,170.5606,170.5705,170.3822,170.3822,104889.0
2025-03-14 12:20:00,171.9,172.06,171.88,172.01,64784.0,170.402,170.5606,170.3822,170.511,64784.0
2025-03-14 12:25:00,172.01,172.05,171.75,171.84,59190.0,170.511,170.5507,170.2533,170.3425,59190.0
2025-03-14 12:30:00,171.83,171.93,171.8,171.92,49653.0,170.3326,170.4317,170.3029,170.4218,49653.0
2025-03-14 12:35:00,171.92,172.18,171.92,171.96,46000.0,170.4218,170.6796,170.4218,170.4615,46000.0
2025-03-14 12:40:00,172.01,172.2,172.01,172.16,38526.0,170.511,170.6994,170.511,170.6597,38526.0
2025-03-14 12:45:00,172.15,172.17,172.05,172.17,37120.0,170.6498,170.6696,170.5507,170.6696,37120.0
2025-03-14 12:50:00,172.18,172.35,172.18,172.31,166878.0,170.6796,170.8481,170.6796,170.8084,166878.0
2025-03-14 12:55:00,172.3,172.34,172.23,172.31,70040.0,170.7985,170.8382,170.7291,170.8084,70040.0
2025-03-14 13:00:00,172.29,172.56,172.27,172.43,129379.0,170.7886,171.0562,170.7688,170.9274,129379.0
2025-03-14 13:05:00,172.43,172.59,172.4,172.53,38391.0,170.9274,171.086,170.8976,171.0265,38391.0
2025-03-14 13:10:00,172.54,172.54,172.33,172.39,39952.0,171.0364,171.0364,170.8283,170.8877,39952.0
2025-03-14 13:15:00,172.39,172.52,172.32,172.33,85929.0,170.8877,171.0166,170.8183,170.8283,85929.0
2025-03-14 13:20:00,172.33,172.43,172.28,172.31,64983.0,170.8283,170.9274,170.7787,170.8084,64983.0
2025-03-14 13:25:00,172.31,172.45,172.22,172.27,47218.0,170.8084,170.9472,170.7192,170.7688,47218.0
2025-03-14 13:30:00,172.28,172.42,172.22,172.28,54925.0,170.7787,170.9175,170.7192,170.7787,54925.0
2025-03-14 13:35:00,172.27,172.37,172.13,172.32,46677.0,170.7688,170.8679,170.63,170.8183,46677.0
2025-03-14 13:40:00,172.31,172.32,172.07,172.09,46916.0,170.8084,170.8183,170.5705,170.5903,46916.0
2025-03-14 13:45:00,172.08,172.12,172.02,172.07,36747.0,170.5804,170.6201,170.521,170.5705,36747.0
2025-03-14 13:50:00,172.09,172.21,172.07,172.18,29695.0,170.5903,170.7093,170.5705,170.6796,29695.0
2025-03-14 13:55:00,172.16,172.16,171.97,172.01,82409.0,170.6597,170.6597,170.4714,170.511,82409.0
2025-03-14 14:00:00,172.02,172.25,172.02,172.22,32088.0,170.521,170.7489,170.521,170.7192,32088.0
2025-03-14 14:05:00,172.22,172.32,172.18,172.24,24710.0,170.7192,170.8183,170.6796,170.739,24710.0
2025-03-14 14:10:00,172.24,172.28,172.09,172.12,19830.0,170.739,170.7787,170.5903,170.6201,19830.0
2025-03-14 14:15:00,172.11,172.2,172.07,172.13,12275.0,170.6102,170.6994,170.5705,170.63,12275.0
2025-03-14 14:20:00,172.12,172.15,172.03,172.04,25741.0,170.6201,170.6498,170.5309,170.5408,25741.0
2025-03-14 14:25:00,172.05,172.19,172.05,172.11,22255.0,170.5507,170.6895,170.5507,170.6102,22255.0
2025-03-14 14:30:00,172.14,172.37,172.14,172.32,14999.0,170.6399,170.8679,170.6399,170.8183,14999.0
2025-03-14 14:35:00,172.31,172.49,172.26,172.49,22701.0,170.8084,170.9869,170.7589,170.9869,22701.0
2025-03-14 14:40:00,172.5,172.51,172.35,172.43,48967.0,170.9968,171.0067,170.8481,170.9274,48967.0
2025-03-14 14:45:00,172.43,172.55,172.4,172.47,29934.0,170.9274,171.0463,170.8976,170.967,29934.0
2025-03-14 14:50:00,172.48,172.51,172.37,172.39,27167.0,170.9769,171.0067,170.8679,170.8877,27167.0
2025-03-14 14:55:00,172.35,172.39,172.24,172.35,38001.0,170.8481,170.8877,170.739,170.8481,38001.0
2025-03-14 15:00:00,172.32,172.45,172.27,172.45,13174.0,170.8183,170.9472,170.7688,170.9472,13174.0
2025-03-14 15:05:00,172.44,172.52,172.41,172.5,28925.0,170.9373,171.0166,170.9076,170.9968,28925.0
2025-03-14 15:10:00,172.47,172.62,172.45,172.6,28642.0,170.967,171.1157,170.9472,171.0959,28642.0
2025-03-14 15:15:00,172.59,172.6,172.48,172.5,42506.0,171.086,171.0959,170.9769,170.9968,42506.0
2025-03-14 15:20:00,172.49,172.58,172.43,172.5,46157.0,170.9869,171.0761,170.9274,170.9968,46157.0
2025-03-14 15:25:00,172.52,172.59,172.39,172.41,29850.0,171.0166,171.086,170.8877,170.9076,29850.0
2025-03-14 15:30:00,172.42,172.52,172.41,172.43,59391.0,170.9175,171.0166,170.9076,170.9274,59391.0
2025-03-14 15:35:00,172.41,172.42,172.26,172.27,40135.0,170.9076,170.9175,170.7589,170.7688,40135.0
2025-03-14 15:40:00,172.24,172.41,172.19,172.39,70064.0,170.739,170.9076,170.6895,170.8877,70064.0
2025-03-14 15:45:00,172.38,172.53,172.34,172.5,48111.0,170.8778,171.0265,170.8382,170.9968,48111.0
2025-03-14 15:50:00,172.5,172.72,172.34,172.71,286555.0,170.9968,171.2149,170.8382,171.2049,286555.0
2025-03-14 15:55:00,172.71,172.89,172.62,172.62,244266.0,171.2049,171.3834,171.1157,171.1157,244266.0
2025-03-17 09:30:00,172.55,173.59,172.55,173.59,145456.0,171.0463,172.0773,171.0463,172.0773,145456.0
2025-03-17 09:35:00,173.65,173.84,173.57,173.69,145940.0,172.1367,172.3251,172.0574,172.1764,145940.0
2025-03-17 09:40:00,173.69,174.03,173.64,174.02,39687.0,172.1764,172.5134,172.1268,172.5035,39687.0
2025-03-17 09:45:00,174.02,174.23,173.94,173.94,130647.0,172.5035,172.7117,172.4242,172.4242,130647.0
2025-03-17 09:50:00,173.95,174.11,173.8,174.1,33198.0,172.4341,172.5927,172.2854,172.5828,33198.0
2025-03-17 09:55:00,174.13,174.16,173.88,173.91,83368.0,172.6126,172.6423,172.3647,172.3945,83368.0
2025-03-17 10:00:00,173.91,174.06,173.79,173.89,105957.0,172.3945,172.5432,172.2755,172.3747,105957.0
2025-03-17 10:05:00,173.88,174.07,173.8,174.04,51610.0,172.3647,172.5531,172.2854,172.5233,51610.0
2025-03-17 10:10:00,174.02,174.17,174.01,174.12,40629.0,172.5035,172.6522,172.4936,172.6027,40629.0
2025-03-17 10:15:00,174.14,174.23,174.08,174.22,51083.0,172.6225,172.7117,172.563,172.7018,51083.0
2025-03-17 10:20:00,174.17,174.35,174.17,174.31,55991.0,172.6522,172.8306,172.6522,172.791,55991.0
2025-03-17 10:25:00,174.32,174.36,174.09,174.16,64988.0,172.8009,172.8406,172.5729,172.6423,64988.0
2025-03-17 10:30:00,174.13,174.28,174.03,174.21,37050.0,172.6126,172.7613,172.5134,172.6919,37050.0
2025-03-17 10:35:00,174.22,174.41,174.06,174.35,23644.0,172.7018,172.8901,172.5432,172.8306,23644.0
2025-03-17 10:40:00,174.33,174.47,174.27,174.45,33101.0,172.8108,172.9496,172.7513,172.9298,33101.0
2025-03-17 10:45:00,174.44,174.48,174.3,174.4,176412.0,172.9199,172.9595,172.7811,172.8802,176412.0
2025-03-17 10:50:00,174.4,174.4,174.26,174.32,70342.0,172.8802,172.8802,172.7414,172.8009,70342.0
2025-03-17 10:55:00,174.29,174.29,174.08,174.19,23136.0,172.7712,172.7712,172.563,172.672,23136.0
2025-03-17 11:00:00,174.31,174.4,174.27,174.31,31218.0,172.791,172.8802,172.7513,172.791,31218.0
2025-03-17 11:05:00,174.3,174.38,174.22,174.3,26249.0,172.7811,172.8604,172.7018,172.7811,26249.0
2025-03-17 11:10:00,174.36,174.5,174.25,174.47,24159.0,172.8406,172.9793,172.7315,172.9496,24159.0
2025-03-17 11:15:00,174.49,174.64,174.4,174.64,15490.0,172.9694,173.1181,172.8802,173.1181,15490.0
2025-03-17 11:20:00,174.62,174.67,174.57,174.67,26757.0,173.0983,173.1479,173.0487,173.1479,26757.0
2025-03-17 11:25:00,174.66,174.68,174.49,174.5,42787.0,173.1379,173.1578,172.9694,172.9793,42787.0
2025-03-17 11:30:00,174.48,174.55,174.11,174.21,231764.0,172.9595,173.0289,172.5927,172.6919,231764.0
2025-03-17 11:35:00,174.2,174.33,174.13,174.16,118873.0,172.682,172.8108,172.6126,172.6423,118873.0
2025-03-17 11:40:00,174.15,174.28,174.15,174.25,13337.0,172.6324,172.7613,172.6324,172.7315,13337.0
2025-03-17 11:45:00,174.23,174.33,174.14,174.32,265915.0,172.7117,172.8108,172.6225,172.8009,265915.0
2025-03-17 11:50:00,174.32,174.4,174.25,174.4,90504.0,172.8009,172.8802,172.7315,172.8802,90504.0
2025-03-17 11:55:00,174.42,174.44,174.23,174.27,109218.0,172.9,172.9199,172.7117,172.7513,109218.0
2025-03-17 12:00:00,174.3,174.42,174.15,174.41,77623.0,172.7811,172.9,172.6324,172.8901,77623.0
2025-03-17 12:05:00,174.41,174.66,174.4,174.62,18927.0,172.8901,173.1379,172.8802,173.0983,18927.0
2025-03-17 12:10:00,174.64,174.66,174.54,174.61,14007.0,173.1181,173.1379,173.019,173.0884,14007.0
2025-03-17 12:15:00,174.63,174.64,174.43,174.46,45385.0,173.1082,173.1181,172.91,172.9397,45385.0
2025-03-17 12:20:00,174.47,174.48,174.34,174.42,20277.0,172.9496,172.9595,172.8207,172.9,20277.0
2025-03-17 12:25:00,174.43,174.47,174.37,174.39,12328.0,172.91,172.9496,172.8505,172.8703,12328.0
2025-03-17 12:30:00,174.38,174.42,174.32,174.41,17795.0,172.8604,172.9,172.8009,172.8901,17795.0
2025-03-17 12:35:00,174.44,174.53,174.42,174.43,39187.0,172.9199,173.0091,172.9,172.91,39187.0
2025-03-17 12:40:00,174.42,174.42,174.29,174.33,16035.0,172.9,172.9,172.7712,172.8108,16035.0
2025-03-17 12:45:00,174.28,174.42,174.25,174.42,11951.0,172.7613,172.9,172.7315,172.9,11951.0
2025-03-17 12:50:00,174.47,174.6,174.41,174.59,36340.0,172.9496,173.0785,172.8901,173.0686,36340.0
2025-03-17 12:55:00,174.6,174.66,174.57,174.59,62097.0,173.0785,173.1379,173.0487,173.0686,62097.0
2025-03-17 13:00:00,174.57,174.62,174.44,174.47,130001.0,173.0487,173.0983,172.9199,172.9496,130001.0
2025-03-17 13:05:00,174.47,174.65,174.46,174.65,155069.0,172.9496,173.128,172.9397,173.128,155069.0
2025-03-17 13:10:00,174.66,174.77,174.63,174.74,110065.0,173.1379,173.247,173.1082,173.2172,110065.0
2025-03-17 13:15:00,174.74,174.75,174.65,174.71,153873.0,173.2172,173.2272,173.128,173.1875,153873.0
2025-03-17 13:20:00,174.73,174.81,174.68,174.77,20804.0,173.2073,173.2866,173.1578,173.247,20804.0
2025-03-17 13:25:00,174.77,174.9,174.72,174.84,113863.0,173.247,173.3759,173.1974,173.3164,113863.0
2025-03-17 13:30:00,174.85,174.92,174.79,174.91,265171.0,173.3263,173.3957,173.2668,173.3858,265171.0
2025-03-17 13:35:00,174.9,175.11,174.9,175.06,38019.0,173.3759,173.584,173.3759,173.5345,38019.0
2025-03-17 13:40:00,175.07,175.09,175.0,175.03,21566.0,173.5444,173.5642,173.475,173.5047,21566.0
2025-03-17 13:45:00,175.03,175.06,174.93,175.02,32386.0,173.5047,173.5345,173.4056,173.4948,32386.0
2025-03-17 13:50:00,175.03,175.2,175.03,175.17,26075.0,173.5047,173.6732,173.5047,173.6435,26075.0
2025-03-17 13:55:00,175.15,175.2,175.13,175.18,17716.0,173.6237,173.6732,173.6039,173.6534,17716.0
2025-03-17 14:00:00,175.18,175.39,175.18,175.24,271661.0,173.6534,173.8616,173.6534,173.7129,271661.0
2025-03-17 14:05:00,175.24,175.38,175.22,175.36,137965.0,173.7129,173.8517,173.6931,173.8318,137965.0
2025-03-17 14:10:00,175.34,175.48,175.29,175.43,53414.0,173.812,173.9508,173.7625,173.9012,53414.0
2025-03-17 14:15:00,175.44,175.48,175.37,175.42,91289.0,173.9111,173.9508,173.8418,173.8913,91289.0
2025-03-17 14:20:00,175.42,175.43,175.27,175.36,44139.0,173.8913,173.9012,173.7426,173.8318,44139.0
2025-03-17 14:25:00,175.36,175.42,175.33,175.34,49407.0,173.8318,173.8913,173.8021,173.812,49407.0
2025-03-17 14:30:00,175.32,175.47,175.29,175.46,37299.0,173.7922,173.9409,173.7625,173.931,37299.0
2025-03-17 14:35:00,175.47,175.47,175.34,175.44,46983.0,173.9409,173.9409,173.812,173.9111,46983.0
2025-03-17 14:40:00,175.43,175.47,175.36,175.46,37477.0,173.9012,173.9409,173.8318,173.931,37477.0
2025-03-17 14:45:00,175.45,175.6,175.42,175.55,132897.0,173.9211,174.0698,173.8913,174.0202,132897.0
2025-03-17 14:50:00,175.54,175.64,175.53,175.58,124851.0,174.0103,174.1094,174.0004,174.0499,124851.0
2025-03-17 14:55:00,175.59,175.63,175.46,175.46,156165.0,174.0598,174.0995,173.931,173.931,156165.0
2025-03-17 15:00:00,175.47,175.47,175.37,175.43,158021.0,173.9409,173.9409,173.8418,173.9012,158021.0
2025-03-17 15:05:00,175.43,175.52,175.36,175.38,194611.0,173.9012,173.9905,173.8318,173.8517,194611.0
2025-03-17 15:10:00,175.39,175.4,175.25,175.31,203093.0,173.8616,173.8715,173.7228,173.7823,203093.0
2025-03-17 15:15:00,175.31,175.33,175.23,175.33,171545.0,173.7823,173.8021,173.703,173.8021,171545.0
2025-03-17 15:20:00,175.33,175.46,175.33,175.4,131463.0,173.8021,173.931,173.8021,173.8715,131463.0
2025-03-17 15:25:00,175.4,175.48,175.35,175.48,130963.0,173.8715,173.9508,173.8219,173.9508,130963.0
2025-03-17 15:30:00,175.47,175.55,175.37,175.38,129674.0,173.9409,174.0202,173.8418,173.8517,129674.0
2025-03-17 15:35:00,175.38,175.42,175.27,175.31,54363.0,173.8517,173.8913,173.7426,173.7823,54363.0
2025-03-17 15:40:00,175.32,175.47,175.29,175.45,83960.0,173.7922,173.9409,173.7625,173.9211,83960.0
2025-03-17 15:45:00,175.45,175.47,175.34,175.38,56176.0,173.9211,173.9409,173.812,173.8517,56176.0
2025-03-17 15:50:00,175.36,175.4,175.23,175.33,371199.0,173.8318,173.8715,173.703,173.8021,371199.0
2025-03-17 15:55:00,175.34,175.36,174.94,174.97,710718.0,173.812,173.8318,173.4155,173.4452,710718.0
2025-03-18 09:30:00,174.78,174.78,174.38,174.47,163565.0,173.2569,173.2569,172.8604,172.9496,163565.0
2025-03-18 09:35:00,174.5,174.75,174.32,174.33,405712.0,172.9793,173.2272,172.8009,172.8108,405712.0
2025-03-18 09:40:00,174.35,174.63,174.32,174.37,239013.0,172.8306,173.1082,172.8009,172.8505,239013.0
2025-03-18 09:45:00,174.35,174.4,174.18,174.25,87083.0,172.8306,172.8802,172.6621,172.7315,87083.0
2025-03-18 09:50:00,174.24,174.35,174.09,174.11,55961.0,172.7216,172.8306,172.5729,172.5927,55961.0
2025-03-18 09:55:00,174.14,174.33,174.07,174.15,88594.0,172.6225,172.8108,172.5531,172.6324,88594.0
2025-03-18 10:00:00,174.17,174.35,174.11,174.25,118926.0,172.6522,172.8306,172.5927,172.7315,118926.0
2025-03-18 10:05:00,174.27,174.41,174.2,174.35,81181.0,172.7513,172.8901,172.682,172.8306,81181.0
2025-03-18 10:10:00,174.37,174.37,174.15,174.28,66167.0,172.8505,172.8505,172.6324,172.7613,66167.0
2025-03-18 10:15:00,174.28,174.43,174.2,174.32,58594.0,172.7613,172.91,172.682,172.8009,58594.0
2025-03-18 10:20:00,174.33,174.46,174.29,174.37,35756.0,172.8108,172.9397,172.7712,172.8505,35756.0
2025-03-18 10:25:00,174.42,174.48,174.33,174.44,19274.0,172.9,172.9595,172.8108,172.9199,19274.0
2025-03-18 10:30:00,174.44,174.5,174.39,174.47,66634.0,172.9199,172.9793,172.8703,172.9496,66634.0
2025-03-18 10:35:00,174.46,174.56,174.41,174.56,76256.0,172.9397,173.0388,172.8901,173.0388,76256.0
2025-03-18 10:40:00,174.55,174.59,174.39,174.4,84513.0,173.0289,173.0686,172.8703,172.8802,84513.0
2025-03-18 10:45:00,174.39,174.39,174.17,174.25,47004.0,172.8703,172.8703,172.6522,172.7315,47004.0
2025-03-18 10:50:00,174.28,174.39,174.28,174.38,18513.0,172.7613,172.8703,172.7613,172.8604,18513.0
2025-03-18 10:55:00,174.37,174.46,174.17,174.2,72381.0,172.8505,172.9397,172.6522,172.682,72381.0
2025-03-18 11:00:00,174.21,174.23,173.89,174.07,28429.0,172.6919,172.7117,172.3747,172.5531,28429.0
2025-03-18 11:05:00,174.06,174.06,173.82,173.89,79631.0,172.5432,172.5432,172.3053,172.3747,79631.0
2025-03-18 11:10:00,173.92,174.01,173.85,173.92,21319.0,172.4044,172.4936,172.335,172.4044,21319.0
2025-03-18 11:15:00,173.97,174.01,173.82,173.92,22763.0,172.454,172.4936,172.3053,172.4044,22763.0
2025-03-18 11:20:00,173.93,173.94,173.69,173.71,46217.0,172.4143,172.4242,172.1764,172.1962,46217.0
2025-03-18 11:25:00,173.72,173.88,173.66,173.66,41939.0,172.2061,172.3647,172.1467,172.1467,41939.0
2025-03-18 11:30:00,173.66,173.73,173.56,173.64,25352.0,172.1467,172.2161,172.0475,172.1268,25352.0
2025-03-18 11:35:00,173.63,173.76,173.6,173.76,40268.0,172.1169,172.2458,172.0872,172.2458,40268.0
2025-03-18 11:40:00,173.76,173.84,173.65,173.74,26581.0,172.2458,172.3251,172.1367,172.226,26581.0
2025-03-18 11:45:00,173.75,173.77,173.55,173.55,48319.0,172.2359,172.2557,172.0376,172.0376,48319.0
2025-03-18 11:50:00,173.54,173.57,173.42,173.46,69615.0,172.0277,172.0574,171.9088,171.9484,69615.0
2025-03-18 11:55:00,173.46,173.53,173.34,173.43,35743.0,171.9484,172.0178,171.8294,171.9187,35743.0
2025-03-18 12:00:00,173.43,173.55,173.37,173.53,67034.0,171.9187,172.0376,171.8592,172.0178,67034.0
2025-03-18 12:05:00,173.52,173.62,173.51,173.58,86556.0,172.0079,172.107,171.998,172.0674,86556.0
2025-03-18 12:10:00,173.59,173.81,173.59,173.8,86712.0,172.0773,172.2954,172.0773,172.2854,86712.0
2025-03-18 12:15:00,173.81,173.87,173.66,173.69,37263.0,172.2954,172.3548,172.1467,172.1764,37263.0
2025-03-18 12:20:00,173.69,173.83,173.69,173.83,23291.0,172.1764,172.3152,172.1764,172.3152,23291.0
2025-03-18 12:25:00,173.83,174.05,173.82,174.05,29093.0,172.3152,172.5333,172.3053,172.5333,29093.0
2025-03-18 12:30:00,174.03,174.09,173.95,174.0,57146.0,172.5134,172.5729,172.4341,172.4837,57146.0
2025-03-18 12:35:00,173.99,174.08,173.9,173.99,26305.0,172.4738,172.563,172.3846,172.4738,26305.0
2025-03-18 12:40:00,174.0,174.05,173.68,173.72,42537.0,172.4837,172.5333,172.1665,172.2061,42537.0
2025-03-18 12:45:00,173.73,173.83,173.66,173.71,45200.0,172.2161,172.3152,172.1467,172.1962,45200.0
2025-03-18 12:50:00,173.73,173.74,173.55,173.73,32095.0,172.2161,172.226,172.0376,172.2161,32095.0
2025-03-18 12:55:00,173.73,173.88,173.68,173.77,57603.0,172.2161,172.3647,172.1665,172.2557,57603.0
2025-03-18 13:00:00,173.77,173.87,173.75,173.81,44382.0,172.2557,172.3548,172.2359,172.2954,44382.0
2025-03-18 13:05:00,173.79,173.79,173.55,173.63,29843.0,172.2755,172.2755,172.0376,172.1169,29843.0
2025-03-18 13:10:00,173.63,173.83,173.58,173.82,45869.0,172.1169,172.3152,172.0674,172.3053,45869.0
2025-03-18 13:15:00,173.82,173.86,173.45,173.57,201591.0,172.3053,172.3449,171.9385,172.0574,201591.0
2025-03-18 13:20:00,173.55,173.93,173.55,173.93,34974.0,172.0376,172.4143,172.0376,172.4143,34974.0
2025-03-18 13:25:00,173.93,174.04,173.82,173.91,123447.0,172.4143,172.5233,172.3053,172.3945,123447.0
2025-03-18 13:30:00,173.92,174.1,173.87,174.1,22645.0,172.4044,172.5828,172.3548,172.5828,22645.0
2025-03-18 13:35:00,174.12,174.29,174.07,174.23,48115.0,172.6027,172.7712,172.5531,172.7117,48115.0
2025-03-18 13:40:00,174.22,174.22,174.13,174.17,54732.0,172.7018,172.7018,172.6126,172.6522,54732.0
2025-03-18 13:45:00,174.18,174.27,174.16,174.18,37187.0,172.6621,172.7513,172.6423,172.6621,37187.0
2025-03-18 13:50:00,174.21,174.26,174.2,174.2,64740.0,172.6919,172.7414,172.682,172.682,64740.0
2025-03-18 13:55:00,174.2,174.21,174.01,174.07,40463.0,172.682,172.6919,172.4936,172.5531,40463.0
2025-03-18 14:00:00,174.07,174.14,173.88,173.96,35175.0,172.5531,172.6225,172.3647,172.444,35175.0
2025-03-18 14:05:00,173.94,174.04,173.87,174.02,38196.0,172.4242,172.5233,172.3548,172.5035,38196.0
2025-03-18 14:10:00,174.01,174.01,173.85,173.9,18432.0,172.4936,172.4936,172.335,172.3846,18432.0
2025-03-18 14:15:00,173.89,174.02,173.87,174.02,22563.0,172.3747,172.5035,172.3548,172.5035,22563.0
2025-03-18 14:20:00,174.02,174.22,173.99,174.11,47322.0,172.5035,172.7018,172.4738,172.5927,47322.0
2025-03-18 14:25:00,174.12,174.17,173.86,173.88,17856.0,172.6027,172.6522,172.3449,172.3647,17856.0
2025-03-18 14:30:00,173.9,174.13,173.9,173.98,50790.0,172.3846,172.6126,172.3846,172.4639,50790.0
2025-03-18 14:35:00,174.01,174.14,174.01,174.07,32848.0,172.4936,172.6225,172.4936,172.5531,32848.0
2025-03-18 14:40:00,174.05,174.07,173.9,173.94,30410.0,172.5333,172.5531,172.3846,172.4242,30410.0
2025-03-18 14:45:00,173.96,174.14,173.96,174.03,95440.0,172.444,172.6225,172.444,172.5134,95440.0
2025-03-18 14:50:00,174.05,174.2,174.0,174.06,111390.0,172.5333,172.682,172.4837,172.5432,111390.0
2025-03-18 14:55:00,174.05,174.09,173.94,174.0,25658.0,172.5333,172.5729,172.4242,172.4837,25658.0
2025-03-18 15:00:00,174.0,174.01,173.87,173.94,46742.0,172.4837,172.4936,172.3548,172.4242,46742.0
2025-03-18 15:05:00,173.94,173.97,173.79,173.88,36996.0,172.4242,172.454,172.2755,172.3647,36996.0
2025-03-18 15:10:00,173.87,173.99,173.85,173.96,37936.0,172.3548,172.4738,172.335,172.444,37936.0
2025-03-18 15:15:00,173.96,174.14,173.91,174.07,48876.0,172.444,172.6225,172.3945,172.5531,48876.0
2025-03-18 15:20:00,174.06,174.12,174.03,174.11,43089.0,172.5432,172.6027,172.5134,172.5927,43089.0
2025-03-18 15:25:00,174.11,174.16,173.93,174.08,45806.0,172.5927,172.6423,172.4143,172.563,45806.0
2025-03-18 15:30:00,174.08,174.18,174.01,174.15,52987.0,172.563,172.6621,172.4936,172.6324,52987.0
2025-03-18 15:35:00,174.14,174.14,173.96,174.11,90941.0,172.6225,172.6225,172.444,172.5927,90941.0
2025-03-18 15:40:00,174.11,174.2,174.02,174.09,53072.0,172.5927,172.682,172.5035,172.5729,53072.0
2025-03-18 15:45:00,174.08,174.11,173.89,173.98,66202.0,172.563,172.5927,172.3747,172.4639,66202.0
2025-03-18 15:50:00,173.97,174.19,173.9,174.19,203974.0,172.454,172.672,172.3846,172.672,203974.0
2025-03-18 15:55:00,174.21,174.26,173.98,174.08,294867.0,172.6919,172.7414,172.4639,172.563,294867.0
2025-03-19 09:30:00,174.16,174.46,173.97,174.44,207482.0,172.6423,172.9397,172.454,172.9199,207482.0
2025-03-19 09:35:00,174.44,174.49,174.21,174.37,16403.0,172.9199,172.9694,172.6919,172.8505,16403.0
2025-03-19 09:40:00,174.43,174.44,174.09,174.14,44099.0,172.91,172.9199,172.5729,172.6225,44099.0
2025-03-19 09:45:00,174.12,174.57,174.09,174.46,117236.0,172.6027,173.0487,172.5729,172.9397,117236.0
2025-03-19 09:50:00,174.47,174.61,174.39,174.55,176847.0,172.9496,173.0884,172.8703,173.0289,176847.0
2025-03-19 09:55:00,174.53,174.62,174.42,174.46,80995.0,173.0091,173.0983,172.9,172.9397,80995.0
2025-03-19 10:00:00,174.44,174.55,174.42,174.44,48787.0,172.9199,173.0289,172.9,172.9199,48787.0
2025-03-19 10:05:00,174.43,174.74,174.43,174.72,146503.0,172.91,173.2172,172.91,173.1974,146503.0
2025-03-19 10:10:00,174.72,174.72,174.51,174.61,19599.0,173.1974,173.1974,172.9893,173.0884,19599.0
2025-03-19 10:15:00,174.61,174.68,174.52,174.65,21087.0,173.0884,173.1578,172.9992,173.128,21087.0
2025-03-19 10:20:00,174.65,174.77,174.62,174.76,39334.0,173.128,173.247,173.0983,173.2371,39334.0
2025-03-19 10:25:00,174.75,174.8,174.64,174.64,63612.0,173.2272,173.2767,173.1181,173.1181,63612.0
2025-03-19 10:30:00,174.65,174.76,174.65,174.69,62146.0,173.128,173.2371,173.128,173.1677,62146.0
2025-03-19 10:35:00,174.7,174.75,174.6,174.62,24225.0,173.1776,173.2272,173.0785,173.0983,24225.0
2025-03-19 10:40:00,174.63,174.66,174.5,174.52,31200.0,173.1082,173.1379,172.9793,172.9992,31200.0
2025-03-19 10:45:00,174.55,174.65,174.48,174.62,44608.0,173.0289,173.128,172.9595,173.0983,44608.0
2025-03-19 10:50:00,174.64,174.64,174.49,174.51,16248.0,173.1181,173.1181,172.9694,172.9893,16248.0
2025-03-19 10:55:00,174.49,174.58,174.43,174.5,38493.0,172.9694,173.0586,172.91,172.9793,38493.0
2025-03-19 11:00:00,174.5,174.65,174.48,174.6,16326.0,172.9793,173.128,172.9595,173.0785,16326.0
2025-03-19 11:05:00,174.59,174.66,174.53,174.66,33761.0,173.0686,173.1379,173.0091,173.1379,33761.0
2025-03-19 11:10:00,174.67,174.74,174.63,174.73,52992.0,173.1479,173.2172,173.1082,173.2073,52992.0
2025-03-19 11:15:00,174.73,174.74,174.51,174.53,23656.0,173.2073,173.2172,172.9893,173.0091,23656.0
2025-03-19 11:20:00,174.5,174.68,174.49,174.58,15614.0,172.9793,173.1578,172.9694,173.0586,15614.0
2025-03-19 11:25:00,174.57,174.67,174.53,174.63,79428.0,173.0487,173.1479,173.0091,173.1082,79428.0
2025-03-19 11:30:00,174.63,174.75,174.58,174.68,18346.0,173.1082,173.2272,173.0586,173.1578,18346.0
2025-03-19 11:35:00,174.68,174.76,174.63,174.7,20326.0,173.1578,173.2371,173.1082,173.1776,20326.0
2025-03-19 11:40:00,174.69,174.79,174.68,174.69,18715.0,173.1677,173.2668,173.1578,173.1677,18715.0
2025-03-19 11:45:00,174.69,174.88,174.68,174.88,120287.0,173.1677,173.356,173.1578,173.356,120287.0
2025-03-19 11:50:00,174.9,175.13,174.89,175.07,34748.0,173.3759,173.6039,173.3659,173.5444,34748.0
2025-03-19 11:55:00,175.06,175.06,174.89,174.97,40048.0,173.5345,173.5345,173.3659,173.4452,40048.0
2025-03-19 12:00:00,174.98,175.03,174.94,175.0,17495.0,173.4552,173.5047,173.4155,173.475,17495.0
2025-03-19 12:05:00,175.0,175.1,175.0,175.01,12235.0,173.475,173.5741,173.475,173.4849,12235.0
2025-03-19 12:10:00,175.02,175.07,174.86,174.88,90011.0,173.4948,173.5444,173.3362,173.356,90011.0
2025-03-19 12:15:00,174.88,174.93,174.83,174.9,28932.0,173.356,173.4056,173.3065,173.3759,28932.0
2025-03-19 12:20:00,174.9,174.95,174.83,174.85,18593.0,173.3759,173.4254,173.3065,173.3263,18593.0
2025-03-19 12:25:00,174.86,174.95,174.83,174.95,19199.0,173.3362,173.4254,173.3065,173.4254,19199.0
2025-03-19 12:30:00,174.94,174.99,174.84,174.96,49744.0,173.4155,173.4651,173.3164,173.4353,49744.0
2025-03-19 12:35:00,174.95,174.97,174.86,174.93,38544.0,173.4254,173.4452,173.3362,173.4056,38544.0
2025-03-19 12:40:00,174.93,174.99,174.89,174.98,21300.0,173.4056,173.4651,173.3659,173.4552,21300.0
2025-03-19 12:45:00,174.98,175.0,174.92,174.97,35824.0,173.4552,173.475,173.3957,173.4452,35824.0
2025-03-19 12:50:00,174.97,175.08,174.96,175.08,37469.0,173.4452,173.5543,173.4353,173.5543,37469.0
2025-03-19 12:55:00,175.08,175.08,174.86,174.9,91941.0,173.5543,173.5543,173.3362,173.3759,91941.0
2025-03-19 13:00:00,174.91,174.98,174.75,174.78,70759.0,173.3858,173.4552,173.2272,173.2569,70759.0
2025-03-19 13:05:00,174.79,174.81,174.62,174.67,40774.0,173.2668,173.2866,173.0983,173.1479,40774.0
2025-03-19 13:10:00,174.66,174.69,174.51,174.53,21065.0,173.1379,173.1677,172.9893,173.0091,21065.0
2025-03-19 13:15:00,174.52,174.57,174.41,174.53,21551.0,172.9992,173.0487,172.8901,173.0091,21551.0
2025-03-19 13:20:00,174.53,174.58,174.48,174.49,57752.0,173.0091,173.0586,172.9595,172.9694,57752.0
2025-03-19 13:25:00,174.48,174.51,174.39,174.39,35560.0,172.9595,172.9893,172.8703,172.8703,35560.0
2025-03-19 13:30:00,174.4,174.44,174.31,174.41,31520.0,172.8802,172.9199,172.791,172.8901,31520.0
2025-03-19 13:35:00,174.42,174.62,174.42,174.62,68208.0,172.9,173.0983,172.9,173.0983,68208.0
2025-03-19 13:40:00,174.6,174.61,174.39,174.39,12014.0,173.0785,173.0884,172.8703,172.8703,12014.0
2025-03-19 13:45:00,174.41,174.42,174.12,174.18,42420.0,172.8901,172.9,172.6027,172.6621,42420.0
2025-03-19 13:50:00,174.2,174.32,174.17,174.28,65491.0,172.682,172.8009,172.6522,172.7613,65491.0
2025-03-19 13:55:00,174.29,174.33,174.14,174.15,56190.0,172.7712,172.8108,172.6225,172.6324,56190.0
2025-03-19 14:00:00,174.08,174.67,173.84,174.58,197750.0,172.563,173.1479,172.3251,173.0586,197750.0
2025-03-19 14:05:00,174.58,174.64,174.28,174.61,181439.0,173.0586,173.1181,172.7613,173.0884,181439.0
2025-03-19 14:10:00,174.61,174.84,174.61,174.71,66078.0,173.0884,173.3164,173.0884,173.1875,66078.0
2025-03-19 14:15:00,174.71,174.86,174.69,174.7,28149.0,173.1875,173.3362,173.1677,173.1776,28149.0
2025-03-19 14:20:00,174.75,174.8,174.63,174.73,76876.0,173.2272,173.2767,173.1082,173.2073,76876.0
2025-03-19 14:25:00,174.72,174.79,174.51,174.57,60396.0,173.1974,173.2668,172.9893,173.0487,60396.0
2025-03-19 14:30:00,174.62,175.17,174.61,174.92,105279.0,173.0983,173.6435,173.0884,173.3957,105279.0
2025-03-19 14:35:00,174.92,175.09,174.8,174.87,42995.0,173.3957,173.5642,173.2767,173.3461,42995.0
2025-03-19 14:40:00,174.89,175.37,174.77,175.29,197937.0,173.3659,173.8418,173.247,173.7625,197937.0
2025-03-19 14:45:00,175.29,175.35,175.15,175.2,51087.0,173.7625,173.8219,173.6237,173.6732,51087.0
2025-03-19 14:50:00,175.24,175.72,175.2,175.55,71354.0,173.7129,174.1887,173.6732,174.0202,71354.0
2025-03-19 14:55:00,175.55,175.72,175.46,175.59,64673.0,174.0202,174.1887,173.931,174.0598,64673.0
2025-03-19 15:00:00,175.57,175.75,175.56,175.75,50795.0,174.04,174.2184,174.0301,174.2184,50795.0
2025-03-19 15:05:00,175.76,176.11,175.7,176.07,194408.0,174.2284,174.5753,174.1689,174.5357,194408.0
2025-03-19 15:10:00,176.08,176.21,175.89,176.04,171545.0,174.5456,174.6744,174.3572,174.5059,171545.0
2025-03-19 15:15:00,176.06,176.12,175.87,175.89,254198.0,174.5257,174.5852,174.3374,174.3572,254198.0
2025-03-19 15:20:00,175.9,175.91,175.59,175.68,64709.0,174.3671,174.3771,174.0598,174.1491,64709.0
2025-03-19 15:25:00,175.68,175.72,175.16,175.34,98429.0,174.1491,174.1887,173.6336,173.812,98429.0
2025-03-19 15:30:00,175.32,175.69,175.28,175.66,104204.0,173.7922,174.159,173.7525,174.1292,104204.0
2025-03-19 15:35:00,175.65,175.77,175.43,175.63,122670.0,174.1193,174.2383,173.9012,174.0995,122670.0
2025-03-19 15:40:00,175.59,175.87,175.55,175.84,78374.0,174.0598,174.3374,174.0202,174.3077,78374.0
2025-03-19 15:45:00,175.84,175.94,175.65,175.68,55041.0,174.3077,174.4068,174.1193,174.1491,55041.0
2025-03-19 15:50:00,175.69,175.69,175.22,175.45,191268.0,174.159,174.159,173.6931,173.9211,191268.0
2025-03-19 15:55:00,175.46,175.47,175.25,175.33,583540.0,173.931,173.9409,173.7228,173.8021,583540.0
2025-03-20 09:30:00,174.56,174.59,174.29,174.48,148467.0,173.0388,173.0686,172.7712,172.9595,148467.0
2025-03-20 09:35:00,174.44,174.49,174.18,174.22,52984.0,172.9199,172.9694,172.6621,172.7018,52984.0
2025-03-20 09:40:00,174.23,174.65,174.16,174.63,65815.0,172.7117,173.128,172.6423,173.1082,65815.0
2025-03-20 09:45:00,174.63,174.66,174.44,174.62,55056.0,173.1082,173.1379,172.9199,173.0983,55056.0
2025-03-20 09:50:00,174.61,174.79,174.56,174.79,182632.0,173.0884,173.2668,173.0388,173.2668,182632.0
2025-03-20 09:55:00,174.79,175.15,174.74,174.96,69916.0,173.2668,173.6237,173.2172,173.4353,69916.0
2025-03-20 10:00:00,174.97,175.5,174.94,175.36,61664.0,173.4452,173.9706,173.4155,173.8318,61664.0
2025-03-20 10:05:00,175.38,175.47,175.26,175.4,41744.0,173.8517,173.9409,173.7327,173.8715,41744.0
2025-03-20 10:10:00,175.39,175.41,175.29,175.33,21981.0,173.8616,173.8814,173.7625,173.8021,21981.0
2025-03-20 10:15:00,175.32,175.45,175.19,175.38,65819.0,173.7922,173.9211,173.6633,173.8517,65819.0
2025-03-20 10:20:00,175.37,175.58,175.3,175.56,39494.0,173.8418,174.0499,173.7724,174.0301,39494.0
2025-03-20 10:25:00,175.55,175.71,175.52,175.6,37395.0,174.0202,174.1788,173.9905,174.0698,37395.0
2025-03-20 10:30:00,175.61,175.65,175.43,175.46,50709.0,174.0797,174.1193,173.9012,173.931,50709.0
2025-03-20 10:35:00,175.46,175.62,175.39,175.5,54465.0,173.931,174.0896,173.8616,173.9706,54465.0
2025-03-20 10:40:00,175.5,175.76,175.48,175.67,60828.0,173.9706,174.2284,173.9508,174.1391,60828.0
2025-03-20 10:45:00,175.67,175.75,175.65,175.68,34265.0,174.1391,174.2184,174.1193,174.1491,34265.0
2025-03-20 10:50:00,175.67,175.67,175.53,175.58,88909.0,174.1391,174.1391,174.0004,174.0499,88909.0
2025-03-20 10:55:00,175.56,175.64,175.52,175.62,31245.0,174.0301,174.1094,173.9905,174.0896,31245.0
2025-03-20 11:00:00,175.61,175.66,175.51,175.64,41810.0,174.0797,174.1292,173.9805,174.1094,41810.0
2025-03-20 11:05:00,175.63,175.67,175.55,175.65,34125.0,174.0995,174.1391,174.0202,174.1193,34125.0
2025-03-20 11:10:00,175.64,175.69,175.57,175.62,43587.0,174.1094,174.159,174.04,174.0896,43587.0
2025-03-20 11:15:00,175.61,175.64,175.43,175.44,53561.0,174.0797,174.1094,173.9012,173.9111,53561.0
2025-03-20 11:20:00,175.45,175.54,175.38,175.49,51510.0,173.9211,174.0103,173.8517,173.9607,51510.0
2025-03-20 11:25:00,175.46,175.55,175.43,175.49,23963.0,173.931,174.0202,173.9012,173.9607,23963.0
2025-03-20 11:30:00,175.48,175.49,175.23,175.29,58563.0,173.9508,173.9607,173.703,173.7625,58563.0
2025-03-20 11:35:00,175.28,175.43,175.2,175.39,33920.0,173.7525,173.9012,173.6732,173.8616,33920.0
2025-03-20 11:40:00,175.39,175.59,175.38,175.55,58992.0,173.8616,174.0598,173.8517,174.0202,58992.0
2025-03-20 11:45:00,175.55,175.63,175.44,175.59,21167.0,174.0202,174.0995,173.9111,174.0598,21167.0
2025-03-20 11:50:00,175.54,175.65,175.51,175.61,29411.0,174.0103,174.1193,173.9805,174.0797,29411.0
2025-03-20 11:55:00,175.61,175.61,175.41,175.44,61814.0,174.0797,174.0797,173.8814,173.9111,61814.0
2025-03-20 12:00:00,175.43,175.73,175.38,175.5,123310.0,173.9012,174.1986,173.8517,173.9706,123310.0
2025-03-20 12:05:00,175.49,175.52,175.37,175.39,51037.0,173.9607,173.9905,173.8418,173.8616,51037.0
2025-03-20 12:10:00,175.39,175.41,175.19,175.39,65750.0,173.8616,173.8814,173.6633,173.8616,65750.0
2025-03-20 12:15:00,175.39,175.39,175.23,175.29,38054.0,173.8616,173.8616,173.703,173.7625,38054.0
2025-03-20 12:20:00,175.28,175.29,175.16,175.17,26671.0,173.7525,173.7625,173.6336,173.6435,26671.0
2025-03-20 12:25:00,175.17,175.22,174.92,174.99,85608.0,173.6435,173.6931,173.3957,173.4651,85608.0
2025-03-20 12:30:00,174.99,175.11,174.94,174.96,129376.0,173.4651,173.584,173.4155,173.4353,129376.0
2025-03-20 12:35:00,174.93,175.16,174.89,175.08,52614.0,173.4056,173.6336,173.3659,173.5543,52614.0
2025-03-20 12:40:00,175.06,175.07,174.94,174.98,118256.0,173.5345,173.5444,173.4155,173.4552,118256.0
2025-03-20 12:45:00,174.99,175.04,174.81,174.83,32938.0,173.4651,173.5146,173.2866,173.3065,32938.0
2025-03-20 12:50:00,174.83,175.02,174.78,175.02,36586.0,173.3065,173.4948,173.2569,173.4948,36586.0
2025-03-20 12:55:00,175.02,175.04,174.8,174.83,50741.0,173.4948,173.5146,173.2767,173.3065,50741.0
2025-03-20 13:00:00,174.83,174.97,174.82,174.97,28607.0,173.3065,173.4452,173.2966,173.4452,28607.0
2025-03-20 13:05:00,174.97,175.2,174.97,175.17,31284.0,173.4452,173.6732,173.4452,173.6435,31284.0
2025-03-20 13:10:00,175.18,175.2,175.07,175.13,32010.0,173.6534,173.6732,173.5444,173.6039,32010.0
2025-03-20 13:15:00,175.13,175.13,174.98,175.1,29397.0,173.6039,173.6039,173.4552,173.5741,29397.0
2025-03-20 13:20:00,175.1,175.11,174.8,174.81,38232.0,173.5741,173.584,173.2767,173.2866,38232.0
2025-03-20 13:25:00,174.82,174.84,174.49,174.53,81305.0,173.2966,173.3164,172.9694,173.0091,81305.0
2025-03-20 13:30:00,174.53,174.77,174.52,174.7,78938.0,173.0091,173.247,172.9992,173.1776,78938.0
2025-03-20 13:35:00,174.69,174.85,174.61,174.82,26413.0,173.1677,173.3263,173.0884,173.2966,26413.0
2025-03-20 13:40:00,174.81,174.83,174.67,174.82,32286.0,173.2866,173.3065,173.1479,173.2966,32286.0
2025-03-20 13:45:00,174.83,174.99,174.81,174.83,42893.0,173.3065,173.4651,173.2866,173.3065,42893.0
2025-03-20 13:50:00,174.83,174.86,174.66,174.66,25214.0,173.3065,173.3362,173.1379,173.1379,25214.0
2025-03-20 13:55:00,174.67,174.7,174.52,174.62,60749.0,173.1479,173.1776,172.9992,173.0983,60749.0
2025-03-20 14:00:00,174.62,174.7,174.58,174.63,66519.0,173.0983,173.1776,173.0586,173.1082,66519.0
2025-03-20 14:05:00,174.62,174.74,174.59,174.7,34502.0,173.0983,173.2172,173.0686,173.1776,34502.0
2025-03-20 14:10:00,174.7,174.9,174.7,174.76,41423.0,173.1776,173.3759,173.1776,173.2371,41423.0
2025-03-20 14:15:00,174.75,174.84,174.74,174.79,25913.0,173.2272,173.3164,173.2172,173.2668,25913.0
2025-03-20 14:20:00,174.78,174.78,174.63,174.7,45910.0,173.2569,173.2569,173.1082,173.1776,45910.0
2025-03-20 14:25:00,174.68,174.69,174.46,174.47,47978.0,173.1578,173.1677,172.9397,172.9496,47978.0
2025-03-20 14:30:00,174.49,174.52,174.38,174.46,46441.0,172.9694,172.9992,172.8604,172.9397,46441.0
2025-03-20 14:35:00,174.46,174.69,174.46,174.62,34352.0,172.9397,173.1677,172.9397,173.0983,34352.0
2025-03-20 14:40:00,174.62,174.63,174.49,174.52,28562.0,173.0983,173.1082,172.9694,172.9992,28562.0
2025-03-20 14:45:00,174.53,174.68,174.49,174.68,50023.0,173.0091,173.1578,172.9694,173.1578,50023.0
2025-03-20 14:50:00,174.67,174.94,174.65,174.92,33023.0,173.1479,173.4155,173.128,173.3957,33023.0
2025-03-20 14:55:00,174.93,174.94,174.54,174.58,38967.0,173.4056,173.4155,173.019,173.0586,38967.0
2025-03-20 15:00:00,174.57,174.83,174.56,174.72,42059.0,173.0487,173.3065,173.0388,173.1974,42059.0
2025-03-20 15:05:00,174.71,174.82,174.6,174.62,78222.0,173.1875,173.2966,173.0785,173.0983,78222.0
2025-03-20 15:10:00,174.61,174.86,174.6,174.75,36856.0,173.0884,173.3362,173.0785,173.2272,36856.0
2025-03-20 15:15:00,174.75,174.89,174.73,174.85,56612.0,173.2272,173.3659,173.2073,173.3263,56612.0
2025-03-20 15:20:00,174.86,175.0,174.83,174.94,40473.0,173.3362,173.475,173.3065,173.4155,40473.0
2025-03-20 15:25:00,174.95,174.96,174.58,174.61,55820.0,173.4254,173.4353,173.0586,173.0884,55820.0
2025-03-20 15:30:00,174.6,174.82,174.6,174.77,60099.0,173.0785,173.2966,173.0785,173.247,60099.0
2025-03-20 15:35:00,174.74,174.88,174.65,174.72,77455.0,173.2172,173.356,173.128,173.1974,77455.0
2025-03-20 15:40:00,174.71,174.85,174.69,174.85,102935.0,173.1875,173.3263,173.1677,173.3263,102935.0
2025-03-20 15:45:00,174.87,175.04,174.83,175.04,58774.0,173.3461,173.5146,173.3065,173.5146,58774.0
2025-03-20 15:50:00,175.04,175.04,174.74,174.87,177380.0,173.5146,173.5146,173.2172,173.3461,177380.0
2025-03-20 15:55:00,174.88,175.02,174.56,174.67,460060.0,173.356,173.4948,173.0388,173.1479,460060.0
2025-03-21 09:30:00,173.39,173.47,172.88,173.16,303532.0,171.879,171.9583,171.3735,171.651,303532.0
2025-03-21 09:35:00,173.15,173.27,172.89,173.15,192371.0,171.6411,171.7601,171.3834,171.6411,192371.0
2025-03-21 09:40:00,173.15,173.46,173.07,173.26,81002.0,171.6411,171.9484,171.5618,171.7501,81002.0
2025-03-21 09:45:00,173.25,173.33,172.98,173.01,85646.0,171.7402,171.8195,171.4726,171.5023,85646.0
2025-03-21 09:50:00,173.02,173.02,172.6,172.93,114212.0,171.5122,171.5122,171.0959,171.423,114212.0
2025-03-21 09:55:00,172.88,173.12,172.82,173.05,139730.0,171.3735,171.6114,171.314,171.542,139730.0
2025-03-21 10:00:00,173.06,173.06,172.66,172.72,63520.0,171.5519,171.5519,171.1554,171.2149,63520.0
2025-03-21 10:05:00,172.75,172.75,172.47,172.5,59053.0,171.2446,171.2446,170.967,170.9968,59053.0
2025-03-21 10:10:00,172.48,172.68,172.31,172.62,69279.0,170.9769,171.1752,170.8084,171.1157,69279.0
2025-03-21 10:15:00,172.61,172.85,172.51,172.84,79443.0,171.1058,171.3437,171.0067,171.3338,79443.0
2025-03-21 10:20:00,172.82,172.96,172.7,172.92,63511.0,171.314,171.4528,171.195,171.4131,63511.0
2025-03-21 10:25:00,172.95,172.97,172.83,172.89,26004.0,171.4428,171.4627,171.3239,171.3834,26004.0
2025-03-21 10:30:00,172.88,172.98,172.86,172.93,18744.0,171.3735,171.4726,171.3536,171.423,18744.0
2025-03-21 10:35:00,172.92,172.94,172.74,172.75,82391.0,171.4131,171.4329,171.2347,171.2446,82391.0
2025-03-21 10:40:00,172.73,172.99,172.71,172.94,56966.0,171.2248,171.4825,171.2049,171.4329,56966.0
2025-03-21 10:45:00,172.93,173.05,172.84,173.03,50515.0,171.423,171.542,171.3338,171.5222,50515.0
2025-03-21 10:50:00,173.03,173.21,173.02,173.21,44482.0,171.5222,171.7006,171.5122,171.7006,44482.0
2025-03-21 10:55:00,173.22,173.45,173.16,173.45,127110.0,171.7105,171.9385,171.651,171.9385,127110.0
2025-03-21 11:00:00,173.46,173.5,173.34,173.34,100162.0,171.9484,171.9881,171.8294,171.8294,100162.0
2025-03-21 11:05:00,173.35,173.46,173.31,173.45,40906.0,171.8394,171.9484,171.7997,171.9385,40906.0
2025-03-21 11:10:00,173.43,173.46,173.15,173.18,66636.0,171.9187,171.9484,171.6411,171.6708,66636.0
2025-03-21 11:15:00,173.2,173.22,173.05,173.1,49027.0,171.6907,171.7105,171.542,171.5915,49027.0
2025-03-21 11:20:00,173.11,173.14,173.01,173.06,47059.0,171.6015,171.6312,171.5023,171.5519,47059.0
2025-03-21 11:25:00,173.07,173.11,172.99,173.01,46181.0,171.5618,171.6015,171.4825,171.5023,46181.0
2025-03-21 11:30:00,173.0,173.19,172.97,173.05,33146.0,171.4924,171.6808,171.4627,171.542,33146.0
2025-03-21 11:35:00,173.06,173.11,172.99,173.04,25165.0,171.5519,171.6015,171.4825,171.5321,25165.0
2025-03-21 11:40:00,173.05,173.11,172.81,172.85,64710.0,171.542,171.6015,171.3041,171.3437,64710.0
2025-03-21 11:45:00,172.86,173.03,172.86,172.9,65812.0,171.3536,171.5222,171.3536,171.3933,65812.0
2025-03-21 11:50:00,172.9,172.93,172.7,172.86,77809.0,171.3933,171.423,171.195,171.3536,77809.0
2025-03-21 11:55:00,172.87,172.97,172.83,172.84,37740.0,171.3635,171.4627,171.3239,171.3338,37740.0
2025-03-21 12:00:00,172.83,173.01,172.74,172.96,114807.0,171.3239,171.5023,171.2347,171.4528,114807.0
2025-03-21 12:05:00,172.96,173.15,172.94,173.12,74158.0,171.4528,171.6411,171.4329,171.6114,74158.0
2025-03-21 12:10:00,173.13,173.36,173.13,173.32,55768.0,171.6213,171.8493,171.6213,171.8096,55768.0
2025-03-21 12:15:00,173.33,173.55,173.27,173.54,64464.0,171.8195,172.0376,171.7601,172.0277,64464.0
2025-03-21 12:20:00,173.53,173.68,173.51,173.68,28341.0,172.0178,172.1665,171.998,172.1665,28341.0
2025-03-21 12:25:00,173.68,173.75,173.6,173.69,25800.0,172.1665,172.2359,172.0872,172.1764,25800.0
2025-03-21 12:30:00,173.66,173.69,173.51,173.58,53080.0,172.1467,172.1764,171.998,172.0674,53080.0
2025-03-21 12:35:00,173.57,173.59,173.42,173.52,42170.0,172.0574,172.0773,171.9088,172.0079,42170.0
2025-03-21 12:40:00,173.52,173.6,173.48,173.5,27846.0,172.0079,172.0872,171.9682,171.9881,27846.0
2025-03-21 12:45:00,173.51,173.77,173.51,173.75,70345.0,171.998,172.2557,171.998,172.2359,70345.0
2025-03-21 12:50:00,173.74,173.8,173.68,173.72,33101.0,172.226,172.2854,172.1665,172.2061,33101.0
2025-03-21 12:55:00,173.71,173.98,173.69,173.97,39326.0,172.1962,172.4639,172.1764,172.454,39326.0
2025-03-21 13:00:00,173.96,173.96,173.82,173.92,42781.0,172.444,172.444,172.3053,172.4044,42781.0
2025-03-21 13:05:00,173.93,174.02,173.92,174.0,23243.0,172.4143,172.5035,172.4044,172.4837,23243.0
2025-03-21 13:10:00,174.03,174.03,173.82,173.86,31560.0,172.5134,172.5134,172.3053,172.3449,31560.0
2025-03-21 13:15:00,173.85,173.91,173.78,173.78,30279.0,172.335,172.3945,172.2656,172.2656,30279.0
2025-03-21 13:20:00,173.78,173.93,173.74,173.87,19203.0,172.2656,172.4143,172.226,172.3548,19203.0
2025-03-21 13:25:00,173.88,173.91,173.63,173.66,22593.0,172.3647,172.3945,172.1169,172.1467,22593.0
2025-03-21 13:30:00,173.66,173.66,173.51,173.61,23513.0,172.1467,172.1467,171.998,172.0971,23513.0
2025-03-21 13:35:00,173.62,173.78,173.61,173.78,40344.0,172.107,172.2656,172.0971,172.2656,40344.0
2025-03-21 13:40:00,173.78,173.98,173.76,173.92,41141.0,172.2656,172.4639,172.2458,172.4044,41141.0
2025-03-21 13:45:00,173.93,174.11,173.93,174.11,44179.0,172.4143,172.5927,172.4143,172.5927,44179.0
2025-03-21 13:50:00,174.1,174.18,174.05,174.09,41902.0,172.5828,172.6621,172.5333,172.5729,41902.0
2025-03-21 13:55:00,174.1,174.12,173.87,173.91,50130.0,172.5828,172.6027,172.3548,172.3945,50130.0
2025-03-21 14:00:00,173.92,173.97,173.86,173.9,53885.0,172.4044,172.454,172.3449,172.3846,53885.0
2025-03-21 14:05:00,173.9,173.9,173.7,173.8,25711.0,172.3846,172.3846,172.1863,172.2854,25711.0
2025-03-21 14:10:00,173.8,173.89,173.7,173.8,57103.0,172.2854,172.3747,172.1863,172.2854,57103.0
2025-03-21 14:15:00,173.78,173.86,173.72,173.84,49793.0,172.2656,172.3449,172.2061,172.3251,49793.0
2025-03-21 14:20:00,173.84,173.88,173.66,173.7,24530.0,172.3251,172.3647,172.1467,172.1863,24530.0
2025-03-21 14:25:00,173.7,173.7,173.52,173.53,36123.0,172.1863,172.1863,172.0079,172.0178,36123.0
2025-03-21 14:30:00,173.55,173.76,173.55,173.68,21132.0,172.0376,172.2458,172.0376,172.1665,21132.0
2025-03-21 14:35:00,173.69,173.9,173.66,173.85,36885.0,172.1764,172.3846,172.1467,172.335,36885.0
2025-03-21 14:40:00,173.84,173.94,173.83,173.92,25395.0,172.3251,172.4242,172.3152,172.4044,25395.0
2025-03-21 14:45:00,173.92,173.93,173.69,173.81,34250.0,172.4044,172.4143,172.1764,172.2954,34250.0
2025-03-21 14:50:00,173.82,173.84,173.65,173.7,40376.0,172.3053,172.3251,172.1367,172.1863,40376.0
2025-03-21 14:55:00,173.72,173.81,173.67,173.67,64814.0,172.2061,172.2954,172.1566,172.1566,64814.0
2025-03-21 15:00:00,173.66,173.71,173.48,173.56,75156.0,172.1467,172.1962,171.9682,172.0475,75156.0
2025-03-21 15:05:00,173.55,173.64,173.47,173.51,65991.0,172.0376,172.1268,171.9583,171.998,65991.0
2025-03-21 15:10:00,173.51,173.56,173.35,173.56,82624.0,171.998,172.0475,171.8394,172.0475,82624.0
2025-03-21 15:15:00,173.55,173.6,173.47,173.56,66083.0,172.0376,172.0872,171.9583,172.0475,66083.0
2025-03-21 15:20:00,173.56,173.66,173.39,173.63,74000.0,172.0475,172.1467,171.879,172.1169,74000.0
2025-03-21 15:25:00,173.62,173.63,173.43,173.49,78661.0,172.107,172.1169,171.9187,171.9781,78661.0
2025-03-21 15:30:00,173.48,173.57,173.38,173.55,105790.0,171.9682,172.0574,171.8691,172.0376,105790.0
2025-03-21 15:35:00,173.54,173.7,173.41,173.58,82856.0,172.0277,172.1863,171.8988,172.0674,82856.0
2025-03-21 15:40:00,173.57,173.65,173.4,173.63,176524.0,172.0574,172.1367,171.8889,172.1169,176524.0
2025-03-21 15:45:00,173.63,173.66,173.53,173.62,161614.0,172.1169,172.1467,172.0178,172.107,161614.0
2025-03-21 15:50:00,173.63,173.75,173.54,173.74,235455.0,172.1169,172.2359,172.0277,172.226,235455.0
2025-03-21 15:55:00,173.74,173.91,173.66,173.81,575229.0,172.226,172.3945,172.1467,172.2954,575229.0
2025-03-24 09:30:00,174.64,174.94,174.34,174.94,163206.0,173.9368,174.2356,173.638,174.2356,163206.0
2025-03-24 09:35:00,174.94,175.22,174.91,175.12,159060.0,174.2356,174.5145,174.2057,174.4149,159060.0
2025-03-24 09:40:00,175.11,175.53,175.11,175.34,139096.0,174.4049,174.8232,174.4049,174.634,139096.0
2025-03-24 09:45:00,175.36,175.46,175.2,175.33,202296.0,174.6539,174.7535,174.4945,174.624,202296.0
2025-03-24 09:50:00,175.36,175.36,175.13,175.17,55991.0,174.6539,174.6539,174.4248,174.4647,55991.0
2025-03-24 09:55:00,175.19,175.3,175.15,175.25,34327.0,174.4846,174.5941,174.4447,174.5443,34327.0
2025-03-24 10:00:00,175.24,175.32,175.21,175.26,76348.0,174.5344,174.6141,174.5045,174.5543,76348.0
2025-03-24 10:05:00,175.26,175.4,175.2,175.37,39031.0,174.5543,174.6937,174.4945,174.6639,39031.0
2025-03-24 10:10:00,175.36,175.51,175.34,175.43,30364.0,174.6539,174.8033,174.634,174.7236,30364.0
2025-03-24 10:15:00,175.43,175.52,175.4,175.46,37994.0,174.7236,174.8133,174.6937,174.7535,37994.0
2025-03-24 10:20:00,175.46,175.52,175.37,175.38,48761.0,174.7535,174.8133,174.6639,174.6738,48761.0
2025-03-24 10:25:00,175.38,175.47,175.32,175.35,107175.0,174.6738,174.7635,174.6141,174.6439,107175.0
2025-03-24 10:30:00,175.36,175.36,175.25,175.34,194829.0,174.6539,174.6539,174.5443,174.634,194829.0
2025-03-24 10:35:00,175.37,175.43,175.28,175.3,82719.0,174.6639,174.7236,174.5742,174.5941,82719.0
2025-03-24 10:40:00,175.29,175.33,175.14,175.17,46809.0,174.5842,174.624,174.4348,174.4647,46809.0
2025-03-24 10:45:00,175.17,175.39,175.16,175.39,31049.0,174.4647,174.6838,174.4547,174.6838,31049.0
2025-03-24 10:50:00,175.39,175.47,175.36,175.4,44781.0,174.6838,174.7635,174.6539,174.6937,44781.0
2025-03-24 10:55:00,175.4,175.54,175.38,175.53,32225.0,174.6937,174.8332,174.6738,174.8232,32225.0
2025-03-24 11:00:00,175.54,175.55,175.43,175.53,43882.0,174.8332,174.8431,174.7236,174.8232,43882.0
2025-03-24 11:05:00,175.51,175.59,175.48,175.49,19319.0,174.8033,174.883,174.7734,174.7834,19319.0
2025-03-24 11:10:00,175.48,175.54,175.43,175.52,25081.0,174.7734,174.8332,174.7236,174.8133,25081.0
2025-03-24 11:15:00,175.52,175.61,175.51,175.57,77567.0,174.8133,174.9029,174.8033,174.8631,77567.0
2025-03-24 11:20:00,175.6,175.61,175.53,175.54,64368.0,174.8929,174.9029,174.8232,174.8332,64368.0
2025-03-24 11:25:00,175.54,175.56,175.46,175.56,31470.0,174.8332,174.8531,174.7535,174.8531,31470.0
2025-03-24 11:30:00,175.56,175.57,175.48,175.53,24841.0,174.8531,174.8631,174.7734,174.8232,24841.0
2025-03-24 11:35:00,175.54,175.61,175.52,175.53,27893.0,174.8332,174.9029,174.8133,174.8232,27893.0
2025-03-24 11:40:00,175.53,175.56,175.47,175.56,37059.0,174.8232,174.8531,174.7635,174.8531,37059.0
2025-03-24 11:45:00,175.56,175.59,175.49,175.51,28091.0,174.8531,174.883,174.7834,174.8033,28091.0
2025-03-24 11:50:00,175.51,175.68,175.51,175.66,129832.0,174.8033,174.9726,174.8033,174.9527,129832.0
2025-03-24 11:55:00,175.67,175.69,175.62,175.69,30943.0,174.9627,174.9826,174.9129,174.9826,30943.0
2025-03-24 12:00:00,175.69,175.74,175.66,175.71,37644.0,174.9826,175.0324,174.9527,175.0025,37644.0
2025-03-24 12:05:00,175.7,175.84,175.7,175.81,62574.0,174.9925,175.132,174.9925,175.1021,62574.0
2025-03-24 12:10:00,175.81,175.88,175.76,175.83,111269.0,175.1021,175.1718,175.0523,175.122,111269.0
2025-03-24 12:15:00,175.83,175.86,175.73,175.73,56436.0,175.122,175.1519,175.0224,175.0224,56436.0
2025-03-24 12:20:00,175.74,175.82,175.72,175.81,50763.0,175.0324,175.112,175.0124,175.1021,50763.0
2025-03-24 12:25:00,175.8,175.8,175.53,175.53,124969.0,175.0921,175.0921,174.8232,174.8232,124969.0
2025-03-24 12:30:00,175.53,175.6,175.47,175.58,58634.0,174.8232,174.8929,174.7635,174.873,58634.0
2025-03-24 12:35:00,175.57,175.61,175.41,175.42,49854.0,174.8631,174.9029,174.7037,174.7137,49854.0
2025-03-24 12:40:00,175.42,175.44,175.29,175.44,53606.0,174.7137,174.7336,174.5842,174.7336,53606.0
2025-03-24 12:45:00,175.43,175.46,175.34,175.38,102467.0,174.7236,174.7535,174.634,174.6738,102467.0
2025-03-24 12:50:00,175.39,175.43,175.34,175.41,52996.0,174.6838,174.7236,174.634,174.7037,52996.0
2025-03-24 12:55:00,175.41,175.42,175.31,175.33,53220.0,174.7037,174.7137,174.6041,174.624,53220.0
2025-03-24 13:00:00,175.33,175.36,175.29,175.31,47195.0,174.624,174.6539,174.5842,174.6041,47195.0
2025-03-24 13:05:00,175.3,175.39,175.27,175.27,57640.0,174.5941,174.6838,174.5643,174.5643,57640.0
2025-03-24 13:10:00,175.26,175.32,175.2,175.21,48738.0,174.5543,174.6141,174.4945,174.5045,48738.0
2025-03-24 13:15:00,175.2,175.32,175.19,175.27,47745.0,174.4945,174.6141,174.4846,174.5643,47745.0
2025-03-24 13:20:00,175.26,175.32,175.18,175.27,73251.0,174.5543,174.6141,174.4746,174.5643,73251.0
2025-03-24 13:25:00,175.27,175.36,175.23,175.35,149444.0,174.5643,174.6539,174.5244,174.6439,149444.0
2025-03-24 13:30:00,175.36,175.49,175.36,175.45,104268.0,174.6539,174.7834,174.6539,174.7435,104268.0
2025-03-24 13:35:00,175.44,175.51,175.4,175.47,81879.0,174.7336,174.8033,174.6937,174.7635,81879.0
2025-03-24 13:40:00,175.47,175.5,175.36,175.38,89552.0,174.7635,174.7933,174.6539,174.6738,89552.0
2025-03-24 13:45:00,175.38,175.43,175.34,175.39,105234.0,174.6738,174.7236,174.634,174.6838,105234.0
2025-03-24 13:50:00,175.4,175.44,175.34,175.38,153747.0,174.6937,174.7336,174.634,174.6738,153747.0
2025-03-24 13:55:00,175.38,175.41,175.28,175.34,130161.0,174.6738,174.7037,174.5742,174.634,130161.0
2025-03-24 14:00:00,175.35,175.36,175.03,175.06,123912.0,174.6439,174.6539,174.3252,174.3551,123912.0
2025-03-24 14:05:00,175.06,175.14,175.05,175.1,110338.0,174.3551,174.4348,174.3451,174.3949,110338.0
2025-03-24 14:10:00,175.1,175.1,174.97,174.97,102363.0,174.3949,174.3949,174.2655,174.2655,102363.0
2025-03-24 14:15:00,174.97,175.03,174.92,174.93,101506.0,174.2655,174.3252,174.2157,174.2256,101506.0
2025-03-24 14:20:00,174.93,174.95,174.84,174.85,100199.0,174.2256,174.2455,174.136,174.146,100199.0
2025-03-24 14:25:00,174.84,174.91,174.79,174.86,111073.0,174.136,174.2057,174.0862,174.1559,111073.0
2025-03-24 14:30:00,174.86,174.92,174.8,174.89,93715.0,174.1559,174.2157,174.0962,174.1858,93715.0
2025-03-24 14:35:00,174.88,175.18,174.87,175.14,135118.0,174.1758,174.4746,174.1659,174.4348,135118.0
2025-03-24 14:40:00,175.15,175.3,175.08,175.28,144382.0,174.4447,174.5941,174.375,174.5742,144382.0
2025-03-24 14:45:00,175.29,175.33,175.14,175.28,176950.0,174.5842,174.624,174.4348,174.5742,176950.0
2025-03-24 14:50:00,175.28,175.41,175.27,175.38,110114.0,174.5742,174.7037,174.5643,174.6738,110114.0
2025-03-24 14:55:00,175.38,175.43,175.35,175.42,112148.0,174.6738,174.7236,174.6439,174.7137,112148.0
2025-03-24 15:00:00,175.43,175.47,175.35,175.46,114938.0,174.7236,174.7635,174.6439,174.7535,114938.0
2025-03-24 15:05:00,175.47,175.51,175.41,175.41,113307.0,174.7635,174.8033,174.7037,174.7037,113307.0
2025-03-24 15:10:00,175.42,175.48,175.39,175.46,111264.0,174.7137,174.7734,174.6838,174.7535,111264.0
2025-03-24 15:15:00,175.47,175.59,175.45,175.55,120626.0,174.7635,174.883,174.7435,174.8431,120626.0
2025-03-24 15:20:00,175.55,175.61,175.5,175.6,97183.0,174.8431,174.9029,174.7933,174.8929,97183.0
2025-03-24 15:25:00,175.59,175.61,175.51,175.54,125436.0,174.883,174.9029,174.8033,174.8332,125436.0
2025-03-24 15:30:00,175.55,175.63,175.5,175.57,144812.0,174.8431,174.9228,174.7933,174.8631,144812.0
2025-03-24 15:35:00,175.57,175.68,175.51,175.66,162256.0,174.8631,174.9726,174.8033,174.9527,162256.0
2025-03-24 15:40:00,175.66,175.74,175.6,175.68,129963.0,174.9527,175.0324,174.8929,174.9726,129963.0
2025-03-24 15:45:00,175.69,175.9,175.69,175.9,188493.0,174.9826,175.1917,174.9826,175.1917,188493.0
2025-03-24 15:50:00,175.9,175.94,175.65,175.94,282726.0,175.1917,175.2316,174.9427,175.2316,282726.0
2025-03-24 15:55:00,175.97,175.97,175.66,175.68,537494.0,175.2614,175.2614,174.9527,174.9726,537494.0
2025-03-25 09:30:00,175.96,176.09,175.84,176.05,77491.0,175.2515,175.381,175.132,175.3411,77491.0
2025-03-25 09:35:00,176.02,176.03,175.75,175.92,365516.0,175.3112,175.3212,175.0423,175.2116,365516.0
2025-03-25 09:40:00,175.92,175.92,175.7,175.76,62086.0,175.2116,175.2116,174.9925,175.0523,62086.0
2025-03-25 09:45:00,175.8,175.86,175.71,175.72,95503.0,175.0921,175.1519,175.0025,175.0124,95503.0
2025-03-25 09:50:00,175.72,175.74,175.56,175.73,111678.0,175.0124,175.0324,174.8531,175.0224,111678.0
2025-03-25 09:55:00,175.72,175.79,175.54,175.55,12622.0,175.0124,175.0822,174.8332,174.8431,12622.0
2025-03-25 10:00:00,175.57,175.58,175.37,175.49,24212.0,174.8631,174.873,174.6639,174.7834,24212.0
2025-03-25 10:05:00,175.51,175.69,175.5,175.62,12797.0,174.8033,174.9826,174.7933,174.9129,12797.0
2025-03-25 10:10:00,175.63,175.78,175.54,175.54,25288.0,174.9228,175.0722,174.8332,174.8332,25288.0
2025-03-25 10:15:00,175.55,175.69,175.53,175.6,42969.0,174.8431,174.9826,174.8232,174.8929,42969.0
2025-03-25 10:20:00,175.61,175.78,175.58,175.73,24306.0,174.9029,175.0722,174.873,175.0224,24306.0
2025-03-25 10:25:00,175.72,175.83,175.64,175.81,86181.0,175.0124,175.122,174.9328,175.1021,86181.0
2025-03-25 10:30:00,175.8,175.9,175.77,175.9,28680.0,175.0921,175.1917,175.0622,175.1917,28680.0
2025-03-25 10:35:00,175.9,175.94,175.8,175.88,10873.0,175.1917,175.2316,175.0921,175.1718,10873.0
2025-03-25 10:40:00,175.9,175.9,175.8,175.8,10848.0,175.1917,175.1917,175.0921,175.0921,10848.0
2025-03-25 10:45:00,175.8,175.87,175.74,175.87,17800.0,175.0921,175.1618,175.0324,175.1618,17800.0
2025-03-25 10:50:00,175.86,175.93,175.8,175.81,20766.0,175.1519,175.2216,175.0921,175.1021,20766.0
2025-03-25 10:55:00,175.81,175.83,175.72,175.76,21345.0,175.1021,175.122,175.0124,175.0523,21345.0
2025-03-25 11:00:00,175.74,175.78,175.68,175.74,12821.0,175.0324,175.0722,174.9726,175.0324,12821.0
2025-03-25 11:05:00,175.77,175.82,175.72,175.76,23664.0,175.0622,175.112,175.0124,175.0523,23664.0
2025-03-25 11:10:00,175.75,175.79,175.72,175.79,10246.0,175.0423,175.0822,175.0124,175.0822,10246.0
2025-03-25 11:15:00,175.78,175.79,175.7,175.75,10555.0,175.0722,175.0822,174.9925,175.0423,10555.0
2025-03-25 11:20:00,175.75,175.8,175.7,175.78,17562.0,175.0423,175.0921,174.9925,175.0722,17562.0
2025-03-25 11:25:00,175.77,175.77,175.68,175.68,20287.0,175.0622,175.0622,174.9726,174.9726,20287.0
2025-03-25 11:30:00,175.7,175.72,175.63,175.71,24652.0,174.9925,175.0124,174.9228,175.0025,24652.0
2025-03-25 11:35:00,175.71,175.72,175.66,175.71,22439.0,175.0025,175.0124,174.9527,175.0025,22439.0
2025-03-25 11:40:00,175.72,175.75,175.67,175.75,13591.0,175.0124,175.0423,174.9627,175.0423,13591.0
2025-03-25 11:45:00,175.75,175.76,175.5,175.5,14210.0,175.0423,175.0523,174.7933,174.7933,14210.0
2025-03-25 11:50:00,175.5,175.53,175.36,175.38,22679.0,174.7933,174.8232,174.6539,174.6738,22679.0
2025-03-25 11:55:00,175.37,175.37,175.22,175.31,15671.0,174.6639,174.6639,174.5145,174.6041,15671.0
2025-03-25 12:00:00,175.31,175.34,175.25,175.28,7780.0,174.6041,174.634,174.5443,174.5742,7780.0
2025-03-25 12:05:00,175.28,175.36,175.23,175.34,23977.0,174.5742,174.6539,174.5244,174.634,23977.0
2025-03-25 12:10:00,175.34,175.35,175.28,175.34,31488.0,174.634,174.6439,174.5742,174.634,31488.0
2025-03-25 12:15:00,175.33,175.33,175.24,175.28,15925.0,174.624,174.624,174.5344,174.5742,15925.0
2025-03-25 12:20:00,175.28,175.42,175.26,175.39,29694.0,174.5742,174.7137,174.5543,174.6838,29694.0
2025-03-25 12:25:00,175.4,175.43,175.29,175.31,16972.0,174.6937,174.7236,174.5842,174.6041,16972.0
2025-03-25 12:30:00,175.31,175.34,175.24,175.29,46596.0,174.6041,174.634,174.5344,174.5842,46596.0
2025-03-25 12:35:00,175.3,175.34,175.24,175.25,18190.0,174.5941,174.634,174.5344,174.5443,18190.0
2025-03-25 12:40:00,175.27,175.4,175.25,175.37,19323.0,174.5643,174.6937,174.5443,174.6639,19323.0
2025-03-25 12:45:00,175.37,175.39,175.31,175.39,10415.0,174.6639,174.6838,174.6041,174.6838,10415.0
2025-03-25 12:50:00,175.39,175.47,175.36,175.47,4499.0,174.6838,174.7635,174.6539,174.7635,4499.0
2025-03-25 12:55:00,175.46,175.46,175.42,175.44,15721.0,174.7535,174.7535,174.7137,174.7336,15721.0
2025-03-25 13:00:00,175.46,175.56,175.46,175.56,39576.0,174.7535,174.8531,174.7535,174.8531,39576.0
2025-03-25 13:05:00,175.56,175.61,175.52,175.61,12941.0,174.8531,174.9029,174.8133,174.9029,12941.0
2025-03-25 13:10:00,175.62,175.62,175.52,175.53,7641.0,174.9129,174.9129,174.8133,174.8232,7641.0
2025-03-25 13:15:00,175.55,175.55,175.43,175.46,14403.0,174.8431,174.8431,174.7236,174.7535,14403.0
2025-03-25 13:20:00,175.46,175.48,175.33,175.36,9847.0,174.7535,174.7734,174.624,174.6539,9847.0
2025-03-25 13:25:00,175.34,175.37,175.28,175.3,21709.0,174.634,174.6639,174.5742,174.5941,21709.0
2025-03-25 13:30:00,175.31,175.38,175.3,175.35,23502.0,174.6041,174.6738,174.5941,174.6439,23502.0
2025-03-25 13:35:00,175.37,175.42,175.34,175.38,7298.0,174.6639,174.7137,174.634,174.6738,7298.0
2025-03-25 13:40:00,175.39,175.5,175.37,175.44,18396.0,174.6838,174.7933,174.6639,174.7336,18396.0
2025-03-25 13:45:00,175.44,175.45,175.31,175.33,8372.0,174.7336,174.7435,174.6041,174.624,8372.0
2025-03-25 13:50:00,175.34,175.37,175.29,175.36,18309.0,174.634,174.6639,174.5842,174.6539,18309.0
2025-03-25 13:55:00,175.36,175.37,175.2,175.21,11664.0,174.6539,174.6639,174.4945,174.5045,11664.0
2025-03-25 14:00:00,175.2,175.27,175.19,175.22,11081.0,174.4945,174.5643,174.4846,174.5145,11081.0
2025-03-25 14:05:00,175.23,175.24,175.08,175.23,13120.0,174.5244,174.5344,174.375,174.5244,13120.0
2025-03-25 14:10:00,175.22,175.3,175.22,175.29,19063.0,174.5145,174.5941,174.5145,174.5842,19063.0
2025-03-25 14:15:00,175.3,175.31,175.21,175.27,13158.0,174.5941,174.6041,174.5045,174.5643,13158.0
2025-03-25 14:20:00,175.29,175.34,175.25,175.25,60457.0,174.5842,174.634,174.5443,174.5443,60457.0
2025-03-25 14:25:00,175.23,175.24,175.15,175.19,16559.0,174.5244,174.5344,174.4447,174.4846,16559.0
2025-03-25 14:30:00,175.2,175.23,175.05,175.16,31523.0,174.4945,174.5244,174.3451,174.4547,31523.0
2025-03-25 14:35:00,175.17,175.18,175.1,175.12,29642.0,174.4647,174.4746,174.3949,174.4149,29642.0
2025-03-25 14:40:00,175.14,175.14,175.03,175.08,15460.0,174.4348,174.4348,174.3252,174.375,15460.0
2025-03-25 14:45:00,175.08,175.12,175.02,175.02,17816.0,174.375,174.4149,174.3153,174.3153,17816.0
2025-03-25 14:50:00,175.0,175.1,174.97,175.06,26822.0,174.2953,174.3949,174.2655,174.3551,26822.0
2025-03-25 14:55:00,175.07,175.1,175.0,175.01,34095.0,174.3651,174.3949,174.2953,174.3053,34095.0
2025-03-25 15:00:00,175.02,175.17,174.98,175.17,31058.0,174.3153,174.4647,174.2754,174.4647,31058.0
2025-03-25 15:05:00,175.17,175.23,175.11,175.18,50322.0,174.4647,174.5244,174.4049,174.4746,50322.0
2025-03-25 15:10:00,175.19,175.22,175.05,175.09,18628.0,174.4846,174.5145,174.3451,174.385,18628.0
2025-03-25 15:15:00,175.1,175.17,175.07,175.14,28027.0,174.3949,174.4647,174.3651,174.4348,28027.0
2025-03-25 15:20:00,175.14,175.14,175.07,175.11,51589.0,174.4348,174.4348,174.3651,174.4049,51589.0
2025-03-25 15:25:00,175.11,175.12,174.99,175.0,74487.0,174.4049,174.4149,174.2854,174.2953,74487.0
2025-03-25 15:30:00,175.01,175.16,175.0,175.08,68647.0,174.3053,174.4547,174.2953,174.375,68647.0
2025-03-25 15:35:00,175.08,175.18,174.53,174.99,142858.0,174.375,174.4746,173.8272,174.2854,142858.0
2025-03-25 15:40:00,174.99,175.23,174.98,175.2,40005.0,174.2854,174.5244,174.2754,174.4945,40005.0
2025-03-25 15:45:00,175.22,175.41,175.17,175.4,70699.0,174.5145,174.7037,174.4647,174.6937,70699.0
2025-03-25 15:50:00,175.38,175.38,175.12,175.33,125279.0,174.6738,174.6738,174.4149,174.624,125279.0
2025-03-25 15:55:00,175.33,175.38,175.19,175.3,226894.0,174.624,174.6738,174.4846,174.5941,226894.0
2025-03-26 09:30:00,175.62,175.85,175.59,175.75,70743.0,174.9129,175.1419,174.883,175.0423,70743.0
2025-03-26 09:35:00,175.78,176.1,175.76,176.1,143945.0,175.0722,175.3909,175.0523,175.3909,143945.0
2025-03-26 09:40:00,176.11,176.32,176.09,176.14,81523.0,175.4009,175.61,175.381,175.4308,81523.0
2025-03-26 09:45:00,176.15,176.15,175.93,175.95,28987.0,175.4407,175.4407,175.2216,175.2415,28987.0
2025-03-26 09:50:00,175.93,175.94,175.79,175.82,17798.0,175.2216,175.2316,175.0822,175.112,17798.0
2025-03-26 09:55:00,175.83,175.93,175.73,175.84,120693.0,175.122,175.2216,175.0224,175.132,120693.0
2025-03-26 10:00:00,175.83,176.1,175.8,175.9,227859.0,175.122,175.3909,175.0921,175.1917,227859.0
2025-03-26 10:05:00,175.89,176.05,175.86,175.93,38092.0,175.1818,175.3411,175.1519,175.2216,38092.0
2025-03-26 10:10:00,175.93,176.16,175.92,176.14,36169.0,175.2216,175.4507,175.2116,175.4308,36169.0
2025-03-26 10:15:00,176.13,176.21,176.06,176.07,36856.0,175.4208,175.5005,175.3511,175.361,36856.0
2025-03-26 10:20:00,176.06,176.06,175.9,175.97,95400.0,175.3511,175.3511,175.1917,175.2614,95400.0
2025-03-26 10:25:00,175.95,175.96,175.82,175.86,233130.0,175.2415,175.2515,175.112,175.1519,233130.0
2025-03-26 10:30:00,175.85,175.93,175.82,175.89,90914.0,175.1419,175.2216,175.112,175.1818,90914.0
2025-03-26 10:35:00,175.91,176.01,175.89,175.92,34951.0,175.2017,175.3013,175.1818,175.2116,34951.0
2025-03-26 10:40:00,175.91,175.97,175.87,175.97,113835.0,175.2017,175.2614,175.1618,175.2614,113835.0
2025-03-26 10:45:00,175.97,175.98,175.76,175.77,21989.0,175.2614,175.2714,175.0523,175.0622,21989.0
2025-03-26 10:50:00,175.77,175.91,175.77,175.85,26775.0,175.0622,175.2017,175.0622,175.1419,26775.0
2025-03-26 10:55:00,175.86,175.88,175.75,175.76,15177.0,175.1519,175.1718,175.0423,175.0523,15177.0
2025-03-26 11:00:00,175.76,175.87,175.74,175.86,37745.0,175.0523,175.1618,175.0324,175.1519,37745.0
2025-03-26 11:05:00,175.85,175.87,175.75,175.81,13488.0,175.1419,175.1618,175.0423,175.1021,13488.0
2025-03-26 11:10:00,175.81,175.84,175.7,175.73,18856.0,175.1021,175.132,174.9925,175.0224,18856.0
2025-03-26 11:15:00,175.71,175.74,175.57,175.58,25905.0,175.0025,175.0324,174.8631,174.873,25905.0
2025-03-26 11:20:00,175.58,175.58,175.47,175.49,36823.0,174.873,174.873,174.7635,174.7834,36823.0
2025-03-26 11:25:00,175.48,175.48,175.22,175.27,14858.0,174.7734,174.7734,174.5145,174.5643,14858.0
2025-03-26 11:30:00,175.26,175.36,175.26,175.27,26079.0,174.5543,174.6539,174.5543,174.5643,26079.0
2025-03-26 11:35:00,175.27,175.45,175.27,175.4,18254.0,174.5643,174.7435,174.5643,174.6937,18254.0
2025-03-26 11:40:00,175.44,175.49,175.31,175.35,13280.0,174.7336,174.7834,174.6041,174.6439,13280.0
2025-03-26 11:45:00,175.36,175.36,175.17,175.25,23543.0,174.6539,174.6539,174.4647,174.5443,23543.0
2025-03-26 11:50:00,175.23,175.23,175.03,175.18,76386.0,174.5244,174.5244,174.3252,174.4746,76386.0
2025-03-26 11:55:00,175.17,175.18,174.87,175.02,118776.0,174.4647,174.4746,174.1659,174.3153,118776.0
2025-03-26 12:00:00,175.03,175.08,174.96,175.02,29878.0,174.3252,174.375,174.2555,174.3153,29878.0
2025-03-26 12:05:00,175.02,175.16,175.01,175.03,53623.0,174.3153,174.4547,174.3053,174.3252,53623.0
2025-03-26 12:10:00,175.04,175.13,175.03,175.1,15668.0,174.3352,174.4248,174.3252,174.3949,15668.0
2025-03-26 12:15:00,175.09,175.1,175.0,175.02,13937.0,174.385,174.3949,174.2953,174.3153,13937.0
2025-03-26 12:20:00,175.02,175.13,174.98,175.04,16367.0,174.3153,174.4248,174.2754,174.3352,16367.0
2025-03-26 12:25:00,175.08,175.18,175.07,175.17,17591.0,174.375,174.4746,174.3651,174.4647,17591.0
2025-03-26 12:30:00,175.18,175.25,175.06,175.11,53725.0,174.4746,174.5443,174.3551,174.4049,53725.0
2025-03-26 12:35:00,175.12,175.22,175.08,175.08,14416.0,174.4149,174.5145,174.375,174.375,14416.0
2025-03-26 12:40:00,175.1,175.16,175.01,175.04,25776.0,174.3949,174.4547,174.3053,174.3352,25776.0
2025-03-26 12:45:00,175.12,175.23,175.08,175.22,9975.0,174.4149,174.5244,174.375,174.5145,9975.0
2025-03-26 12:50:00,175.22,175.22,174.99,174.99,11650.0,174.5145,174.5145,174.2854,174.2854,11650.0
2025-03-26 12:55:00,174.97,174.99,174.8,174.82,30809.0,174.2655,174.2854,174.0962,174.1161,30809.0
2025-03-26 13:00:00,174.81,174.95,174.8,174.89,15607.0,174.1061,174.2455,174.0962,174.1858,15607.0
2025-03-26 13:05:00,174.85,174.93,174.83,174.93,23231.0,174.146,174.2256,174.126,174.2256,23231.0
2025-03-26 13:10:00,174.94,175.05,174.9,174.94,16255.0,174.2356,174.3451,174.1958,174.2356,16255.0
2025-03-26 13:15:00,174.92,174.92,174.68,174.72,148910.0,174.2157,174.2157,173.9766,174.0165,148910.0
2025-03-26 13:20:00,174.73,174.81,174.69,174.73,8468.0,174.0264,174.1061,173.9866,174.0264,8468.0
2025-03-26 13:25:00,174.75,174.77,174.55,174.61,17872.0,174.0464,174.0663,173.8472,173.9069,17872.0
2025-03-26 13:30:00,174.59,174.62,174.47,174.52,25738.0,173.887,173.9169,173.7675,173.8173,25738.0
2025-03-26 13:35:00,174.48,174.55,174.44,174.52,34929.0,173.7774,173.8472,173.7376,173.8173,34929.0
2025-03-26 13:40:00,174.55,174.8,174.53,174.62,50026.0,173.8472,174.0962,173.8272,173.9169,50026.0
2025-03-26 13:45:00,174.6,174.69,174.5,174.54,31461.0,173.897,173.9866,173.7974,173.8372,31461.0
2025-03-26 13:50:00,174.53,174.61,174.51,174.53,21702.0,173.8272,173.9069,173.8073,173.8272,21702.0
2025-03-26 13:55:00,174.52,174.55,174.44,174.45,22171.0,173.8173,173.8472,173.7376,173.7476,22171.0
2025-03-26 14:00:00,174.44,174.6,174.44,174.6,15958.0,173.7376,173.897,173.7376,173.897,15958.0
2025-03-26 14:05:00,174.62,174.68,174.54,174.68,19892.0,173.9169,173.9766,173.8372,173.9766,19892.0
2025-03-26 14:10:00,174.66,174.88,174.66,174.81,125638.0,173.9567,174.1758,173.9567,174.1061,125638.0
2025-03-26 14:15:00,174.81,174.91,174.8,174.81,17915.0,174.1061,174.2057,174.0962,174.1061,17915.0
2025-03-26 14:20:00,174.78,174.91,174.77,174.88,19439.0,174.0762,174.2057,174.0663,174.1758,19439.0
2025-03-26 14:25:00,174.88,174.94,174.79,174.85,20674.0,174.1758,174.2356,174.0862,174.146,20674.0
2025-03-26 14:30:00,174.84,174.91,174.76,174.77,22059.0,174.136,174.2057,174.0563,174.0663,22059.0
2025-03-26 14:35:00,174.77,174.81,174.71,174.78,14182.0,174.0663,174.1061,174.0065,174.0762,14182.0
2025-03-26 14:40:00,174.8,174.84,174.6,174.65,14765.0,174.0962,174.136,173.897,173.9468,14765.0
2025-03-26 14:45:00,174.66,174.73,174.38,174.48,33193.0,173.9567,174.0264,173.6778,173.7774,33193.0
2025-03-26 14:50:00,174.49,174.52,174.43,174.49,66734.0,173.7874,173.8173,173.7276,173.7874,66734.0
2025-03-26 14:55:00,174.49,174.52,174.42,174.45,11624.0,173.7874,173.8173,173.7177,173.7476,11624.0
2025-03-26 15:00:00,174.5,174.62,174.47,174.47,32781.0,173.7974,173.9169,173.7675,173.7675,32781.0
2025-03-26 15:05:00,174.47,174.57,174.44,174.46,24200.0,173.7675,173.8671,173.7376,173.7575,24200.0
2025-03-26 15:10:00,174.49,174.53,174.43,174.52,15875.0,173.7874,173.8272,173.7276,173.8173,15875.0
2025-03-26 15:15:00,174.5,174.7,174.49,174.67,24115.0,173.7974,173.9966,173.7874,173.9667,24115.0
2025-03-26 15:20:00,174.66,174.89,174.63,174.64,102495.0,173.9567,174.1858,173.9268,173.9368,102495.0
2025-03-26 15:25:00,174.63,174.74,174.6,174.61,24981.0,173.9268,174.0364,173.897,173.9069,24981.0
2025-03-26 15:30:00,174.62,174.75,174.61,174.72,34866.0,173.9169,174.0464,173.9069,174.0165,34866.0
2025-03-26 15:35:00,174.72,174.77,174.65,174.7,94531.0,174.0165,174.0663,173.9468,173.9966,94531.0
2025-03-26 15:40:00,174.71,174.95,174.68,174.86,83965.0,174.0065,174.2455,173.9766,174.1559,83965.0
2025-03-26 15:45:00,174.89,175.04,174.8,175.04,117730.0,174.1858,174.3352,174.0962,174.3352,117730.0
2025-03-26 15:50:00,175.04,175.17,174.89,175.11,197983.0,174.3352,174.4647,174.1858,174.4049,197983.0
2025-03-26 15:55:00,175.11,175.12,174.9,174.92,184321.0,174.4049,174.4149,174.1958,174.2157,184321.0
2025-03-27 09:30:00,174.65,174.72,174.07,174.09,202648.0,173.9468,174.0165,173.3691,173.389,202648.0
2025-03-27 09:35:00,174.09,174.14,173.94,173.95,72407.0,173.389,173.4388,173.2396,173.2496,72407.0
2025-03-27 09:40:00,173.96,174.0,173.61,173.75,37042.0,173.2595,173.2994,172.9109,173.0504,37042.0
2025-03-27 09:45:00,173.75,174.2,173.75,174.15,82965.0,173.0504,173.4986,173.0504,173.4488,82965.0
2025-03-27 09:50:00,174.15,174.48,174.15,174.44,111056.0,173.4488,173.7774,173.4488,173.7376,111056.0
2025-03-27 09:55:00,174.46,174.7,174.45,174.69,56203.0,173.7575,173.9966,173.7476,173.9866,56203.0
2025-03-27 10:00:00,174.67,174.94,174.66,174.85,50632.0,173.9667,174.2356,173.9567,174.146,50632.0
2025-03-27 10:05:00,174.87,174.91,174.73,174.89,93087.0,174.1659,174.2057,174.0264,174.1858,93087.0
2025-03-27 10:10:00,174.87,175.0,174.66,174.99,112992.0,174.1659,174.2953,173.9567,174.2854,112992.0
2025-03-27 10:15:00,174.99,175.21,174.92,175.16,58362.0,174.2854,174.5045,174.2157,174.4547,58362.0
2025-03-27 10:20:00,175.17,175.18,174.98,175.03,57376.0,174.4647,174.4746,174.2754,174.3252,57376.0
2025-03-27 10:25:00,175.04,175.17,174.99,175.14,45482.0,174.3352,174.4647,174.2854,174.4348,45482.0
2025-03-27 10:30:00,175.14,175.25,175.09,175.23,71281.0,174.4348,174.5443,174.385,174.5244,71281.0
2025-03-27 10:35:00,175.24,175.41,175.19,175.39,65504.0,174.5344,174.7037,174.4846,174.6838,65504.0
2025-03-27 10:40:00,175.38,175.51,175.34,175.46,53327.0,174.6738,174.8033,174.634,174.7535,53327.0
2025-03-27 10:45:00,175.46,175.48,175.31,175.33,68299.0,174.7535,174.7734,174.6041,174.624,68299.0
2025-03-27 10:50:00,175.34,175.4,175.28,175.33,57571.0,174.634,174.6937,174.5742,174.624,57571.0
2025-03-27 10:55:00,175.32,175.37,175.18,175.37,76044.0,174.6141,174.6639,174.4746,174.6639,76044.0
2025-03-27 11:00:00,175.37,175.41,175.28,175.37,38816.0,174.6639,174.7037,174.5742,174.6639,38816.0
2025-03-27 11:05:00,175.37,175.38,175.19,175.21,45410.0,174.6639,174.6738,174.4846,174.5045,45410.0
2025-03-27 11:10:00,175.2,175.4,175.19,175.39,54080.0,174.4945,174.6937,174.4846,174.6838,54080.0
2025-03-27 11:15:00,175.38,175.5,175.29,175.46,43395.0,174.6738,174.7933,174.5842,174.7535,43395.0
2025-03-27 11:20:00,175.46,175.46,175.28,175.33,77338.0,174.7535,174.7535,174.5742,174.624,77338.0
2025-03-27 11:25:00,175.33,175.33,175.12,175.13,50512.0,174.624,174.624,174.4149,174.4248,50512.0
2025-03-27 11:30:00,175.13,175.13,174.88,174.91,54488.0,174.4248,174.4248,174.1758,174.2057,54488.0
2025-03-27 11:35:00,174.89,174.94,174.66,174.71,145849.0,174.1858,174.2356,173.9567,174.0065,145849.0
2025-03-27 11:40:00,174.73,174.74,174.55,174.61,108018.0,174.0264,174.0364,173.8472,173.9069,108018.0
2025-03-27 11:45:00,174.62,174.62,174.47,174.48,102301.0,173.9169,173.9169,173.7675,173.7774,102301.0
2025-03-27 11:50:00,174.49,174.62,174.47,174.5,102651.0,173.7874,173.9169,173.7675,173.7974,102651.0
2025-03-27 11:55:00,174.51,174.51,174.39,174.46,100663.0,173.8073,173.8073,173.6878,173.7575,100663.0
2025-03-27 12:00:00,174.47,174.6,174.42,174.6,29982.0,173.7675,173.897,173.7177,173.897,29982.0
2025-03-27 12:05:00,174.6,174.79,174.6,174.76,41470.0,173.897,174.0862,173.897,174.0563,41470.0
2025-03-27 12:10:00,174.75,174.77,174.59,174.64,43771.0,174.0464,174.0663,173.887,173.9368,43771.0
2025-03-27 12:15:00,174.64,174.84,174.62,174.79,28176.0,173.9368,174.136,173.9169,174.0862,28176.0
2025-03-27 12:20:00,174.79,174.86,174.75,174.77,25078.0,174.0862,174.1559,174.0464,174.0663,25078.0
2025-03-27 12:25:00,174.76,174.76,174.64,174.69,30452.0,174.0563,174.0563,173.9368,173.9866,30452.0
2025-03-27 12:30:00,174.69,174.83,174.66,174.7,25924.0,173.9866,174.126,173.9567,173.9966,25924.0
2025-03-27 12:35:00,174.69,174.71,174.52,174.61,23987.0,173.9866,174.0065,173.8173,173.9069,23987.0
2025-03-27 12:40:00,174.6,174.66,174.57,174.58,24760.0,173.897,173.9567,173.8671,173.877,24760.0
2025-03-27 12:45:00,174.58,174.63,174.26,174.27,29024.0,173.877,173.9268,173.5583,173.5683,29024.0
2025-03-27 12:50:00,174.26,174.27,174.16,174.24,31286.0,173.5583,173.5683,173.4587,173.5384,31286.0
2025-03-27 12:55:00,174.24,174.25,174.04,174.05,21842.0,173.5384,173.5484,173.3392,173.3492,21842.0
2025-03-27 13:00:00,174.05,174.24,173.98,174.21,75643.0,173.3492,173.5384,173.2795,173.5085,75643.0
2025-03-27 13:05:00,174.21,174.36,174.17,174.33,52095.0,173.5085,173.6579,173.4687,173.628,52095.0
2025-03-27 13:10:00,174.31,174.47,174.27,174.47,24321.0,173.6081,173.7675,173.5683,173.7675,24321.0
2025-03-27 13:15:00,174.47,174.51,174.39,174.4,27795.0,173.7675,173.8073,173.6878,173.6978,27795.0
2025-03-27 13:20:00,174.39,174.46,174.36,174.43,35685.0,173.6878,173.7575,173.6579,173.7276,35685.0
2025-03-27 13:25:00,174.42,174.42,174.2,174.22,23817.0,173.7177,173.7177,173.4986,173.5185,23817.0
2025-03-27 13:30:00,174.2,174.33,174.19,174.26,30843.0,173.4986,173.628,173.4886,173.5583,30843.0
2025-03-27 13:35:00,174.25,174.32,174.13,174.23,19786.0,173.5484,173.6181,173.4289,173.5284,19786.0
2025-03-27 13:40:00,174.22,174.26,174.12,174.14,31872.0,173.5185,173.5583,173.4189,173.4388,31872.0
2025-03-27 13:45:00,174.14,174.27,174.12,174.27,33099.0,173.4388,173.5683,173.4189,173.5683,33099.0
2025-03-27 13:50:00,174.29,174.35,174.02,174.04,30026.0,173.5882,173.648,173.3193,173.3392,30026.0
2025-03-27 13:55:00,174.04,174.11,174.01,174.09,31129.0,173.3392,173.4089,173.3093,173.389,31129.0
2025-03-27 14:00:00,174.09,174.31,174.08,174.3,81219.0,173.389,173.6081,173.3791,173.5982,81219.0
2025-03-27 14:05:00,174.31,174.53,174.31,174.46,31962.0,173.6081,173.8272,173.6081,173.7575,31962.0
2025-03-27 14:10:00,174.45,174.65,174.45,174.64,39783.0,173.7476,173.9468,173.7476,173.9368,39783.0
2025-03-27 14:15:00,174.65,174.69,174.54,174.6,23107.0,173.9468,173.9866,173.8372,173.897,23107.0
2025-03-27 14:20:00,174.6,174.68,174.5,174.5,25305.0,173.897,173.9766,173.7974,173.7974,25305.0
2025-03-27 14:25:00,174.48,174.56,174.44,174.47,47905.0,173.7774,173.8571,173.7376,173.7675,47905.0
2025-03-27 14:30:00,174.47,174.56,174.38,174.49,30897.0,173.7675,173.8571,173.6778,173.7874,30897.0
2025-03-27 14:35:00,174.49,174.6,174.48,174.55,29031.0,173.7874,173.897,173.7774,173.8472,29031.0
2025-03-27 14:40:00,174.56,174.68,174.53,174.59,33073.0,173.8571,173.9766,173.8272,173.887,33073.0
2025-03-27 14:45:00,174.58,174.71,174.58,174.7,23529.0,173.877,174.0065,173.877,173.9966,23529.0
2025-03-27 14:50:00,174.7,174.78,174.63,174.72,28150.0,173.9966,174.0762,173.9268,174.0165,28150.0
2025-03-27 14:55:00,174.72,174.72,174.33,174.36,48729.0,174.0165,174.0165,173.628,173.6579,48729.0
2025-03-27 15:00:00,174.35,174.67,174.35,174.59,81116.0,173.648,173.9667,173.648,173.887,81116.0
2025-03-27 15:05:00,174.57,174.71,174.48,174.69,30312.0,173.8671,174.0065,173.7774,173.9866,30312.0
2025-03-27 15:10:00,174.7,174.85,174.68,174.84,51211.0,173.9966,174.146,173.9766,174.136,51211.0
2025-03-27 15:15:00,174.84,175.03,174.81,175.0,68604.0,174.136,174.3252,174.1061,174.2953,68604.0
2025-03-27 15:20:00,175.0,175.15,174.97,175.12,42286.0,174.2953,174.4447,174.2655,174.4149,42286.0
2025-03-27 15:25:00,175.11,175.14,175.01,175.14,53897.0,174.4049,174.4348,174.3053,174.4348,53897.0
2025-03-27 15:30:00,175.14,175.15,174.92,175.08,75731.0,174.4348,174.4447,174.2157,174.375,75731.0
2025-03-27 15:35:00,175.08,175.08,174.82,174.84,47229.0,174.375,174.375,174.1161,174.136,47229.0
2025-03-27 15:40:00,174.85,174.93,174.75,174.86,66770.0,174.146,174.2256,174.0464,174.1559,66770.0
2025-03-27 15:45:00,174.86,174.95,174.78,174.93,71318.0,174.1559,174.2455,174.0762,174.2256,71318.0
2025-03-27 15:50:00,174.93,174.93,174.54,174.73,186021.0,174.2256,174.2256,173.8372,174.0264,186021.0
2025-03-27 15:55:00,174.73,174.78,174.42,174.45,253002.0,174.0264,174.0762,173.7177,173.7476,253002.0
2025-03-28 09:30:00,174.41,174.45,174.02,174.09,158796.0,173.7077,173.7476,173.3193,173.389,158796.0
2025-03-28 09:35:00,174.16,174.44,174.15,174.35,102378.0,173.4587,173.7376,173.4488,173.648,102378.0
2025-03-28 09:40:00,174.3,174.31,173.88,173.9,182404.0,173.5982,173.6081,173.1799,173.1998,182404.0
2025-03-28 09:45:00,173.87,173.95,173.68,173.79,44567.0,173.1699,173.2496,172.9807,173.0902,44567.0
2025-03-28 09:50:00,173.78,173.83,173.66,173.7,28773.0,173.0803,173.1301,172.9607,173.0006,28773.0
2025-03-28 09:55:00,173.68,173.68,173.45,173.46,47621.0,172.9807,172.9807,172.7516,172.7615,47621.0
2025-03-28 10:00:00,173.42,173.8,173.1,173.61,99559.0,172.7217,173.1002,172.403,172.9109,99559.0
2025-03-28 10:05:00,173.62,173.63,173.29,173.42,16638.0,172.9209,172.9309,172.5922,172.7217,16638.0
2025-03-28 10:10:00,173.36,173.4,173.06,173.1,126744.0,172.662,172.7018,172.3632,172.403,126744.0
2025-03-28 10:15:00,173.12,173.17,173.0,173.02,53019.0,172.4229,172.4727,172.3034,172.3233,53019.0
2025-03-28 10:20:00,173.03,173.08,172.93,172.96,39008.0,172.3333,172.3831,172.2337,172.2636,39008.0
2025-03-28 10:25:00,172.95,173.01,172.77,172.78,41985.0,172.2536,172.3134,172.0743,172.0843,41985.0
2025-03-28 10:30:00,172.79,172.94,172.54,172.65,65722.0,172.0942,172.2436,171.8453,171.9548,65722.0
2025-03-28 10:35:00,172.62,172.71,172.42,172.7,40203.0,171.9249,172.0146,171.7257,172.0046,40203.0
2025-03-28 10:40:00,172.7,172.77,172.58,172.67,63027.0,172.0046,172.0743,171.8851,171.9747,63027.0
2025-03-28 10:45:00,172.64,172.67,172.36,172.39,30963.0,171.9449,171.9747,171.666,171.6959,30963.0
2025-03-28 10:50:00,172.39,172.57,172.37,172.52,38233.0,171.6959,171.8751,171.6759,171.8253,38233.0
2025-03-28 10:55:00,172.51,172.54,172.33,172.42,27682.0,171.8154,171.8453,171.6361,171.7257,27682.0
2025-03-28 11:00:00,172.41,172.41,172.21,172.25,51400.0,171.7158,171.7158,171.5166,171.5564,51400.0
2025-03-28 11:05:00,172.22,172.44,172.22,172.31,61926.0,171.5265,171.7457,171.5265,171.6162,61926.0
2025-03-28 11:10:00,172.31,172.58,172.31,172.45,85918.0,171.6162,171.8851,171.6162,171.7556,85918.0
2025-03-28 11:15:00,172.43,172.49,172.31,172.37,43571.0,171.7357,171.7955,171.6162,171.6759,43571.0
2025-03-28 11:20:00,172.36,172.5,172.35,172.38,56274.0,171.666,171.8054,171.656,171.6859,56274.0
2025-03-28 11:25:00,172.37,172.54,172.37,172.5,29940.0,171.6759,171.8453,171.6759,171.8054,29940.0
2025-03-28 11:30:00,172.49,172.72,172.44,172.71,36388.0,171.7955,172.0245,171.7457,172.0146,36388.0
2025-03-28 11:35:00,172.7,172.82,172.66,172.76,23717.0,172.0046,172.1241,171.9648,172.0644,23717.0
2025-03-28 11:40:00,172.75,172.78,172.56,172.62,36611.0,172.0544,172.0843,171.8652,171.9249,36611.0
2025-03-28 11:45:00,172.63,172.69,172.58,172.67,19751.0,171.9349,171.9946,171.8851,171.9747,19751.0
2025-03-28 11:50:00,172.67,172.67,172.46,172.49,28086.0,171.9747,171.9747,171.7656,171.7955,28086.0
2025-03-28 11:55:00,172.49,172.55,172.38,172.38,44507.0,171.7955,171.8552,171.6859,171.6859,44507.0
2025-03-28 12:00:00,172.38,172.52,172.38,172.49,50059.0,171.6859,171.8253,171.6859,171.7955,50059.0
2025-03-28 12:05:00,172.48,172.58,172.45,172.46,38483.0,171.7855,171.8851,171.7556,171.7656,38483.0
2025-03-28 12:10:00,172.46,172.52,172.41,172.43,24444.0,171.7656,171.8253,171.7158,171.7357,24444.0
2025-03-28 12:15:00,172.41,172.43,172.17,172.18,35052.0,171.7158,171.7357,171.4767,171.4867,35052.0
2025-03-28 12:20:00,172.18,172.25,172.08,172.12,30404.0,171.4867,171.5564,171.3871,171.4269,30404.0
2025-03-28 12:25:00,172.1,172.12,172.02,172.04,26946.0,171.407,171.4269,171.3273,171.3473,26946.0
2025-03-28 12:30:00,172.03,172.15,172.03,172.06,21042.0,171.3373,171.4568,171.3373,171.3672,21042.0
2025-03-28 12:35:00,172.08,172.18,172.03,172.1,56817.0,171.3871,171.4867,171.3373,171.407,56817.0
2025-03-28 12:40:00,172.09,172.21,172.06,172.06,66264.0,171.3971,171.5166,171.3672,171.3672,66264.0
2025-03-28 12:45:00,172.06,172.22,172.05,172.12,29577.0,171.3672,171.5265,171.3572,171.4269,29577.0
2025-03-28 12:50:00,172.14,172.26,172.14,172.21,34055.0,171.4469,171.5664,171.4469,171.5166,34055.0
2025-03-28 12:55:00,172.18,172.18,171.97,172.0,40729.0,171.4867,171.4867,171.2775,171.3074,40729.0
2025-03-28 13:00:00,171.99,171.99,171.81,171.82,80543.0,171.2975,171.2975,171.1182,171.1282,80543.0
2025-03-28 13:05:00,171.81,171.82,171.67,171.67,71105.0,171.1182,171.1282,170.9788,170.9788,71105.0
2025-03-28 13:10:00,171.66,171.73,171.65,171.68,84556.0,170.9688,171.0385,170.9588,170.9887,84556.0
2025-03-28 13:15:00,171.66,171.83,171.59,171.71,91389.0,170.9688,171.1381,170.8991,171.0186,91389.0
2025-03-28 13:20:00,171.7,171.74,171.65,171.7,67821.0,171.0086,171.0485,170.9588,171.0086,67821.0
2025-03-28 13:25:00,171.69,171.72,171.58,171.61,342512.0,170.9987,171.0286,170.8891,170.919,342512.0
2025-03-28 13:30:00,171.61,171.72,171.58,171.66,76775.0,170.919,171.0286,170.8891,170.9688,76775.0
2025-03-28 13:35:00,171.67,171.78,171.59,171.77,296117.0,170.9788,171.0883,170.8991,171.0784,296117.0
2025-03-28 13:40:00,171.77,171.81,171.69,171.75,54695.0,171.0784,171.1182,170.9987,171.0584,54695.0
2025-03-28 13:45:00,171.74,171.89,171.7,171.75,41809.0,171.0485,171.1979,171.0086,171.0584,41809.0
2025-03-28 13:50:00,171.74,171.79,171.71,171.76,38301.0,171.0485,171.0983,171.0186,171.0684,38301.0
2025-03-28 13:55:00,171.75,171.98,171.75,171.98,39148.0,171.0584,171.2875,171.0584,171.2875,39148.0
2025-03-28 14:00:00,171.97,172.08,171.9,171.96,59425.0,171.2775,171.3871,171.2078,171.2676,59425.0
2025-03-28 14:05:00,171.94,171.98,171.8,171.97,30642.0,171.2477,171.2875,171.1082,171.2775,30642.0
2025-03-28 14:10:00,171.97,172.03,171.8,171.82,37493.0,171.2775,171.3373,171.1082,171.1282,37493.0
2025-03-28 14:15:00,171.83,171.99,171.76,171.86,115756.0,171.1381,171.2975,171.0684,171.168,115756.0
2025-03-28 14:20:00,171.86,171.89,171.65,171.65,29392.0,171.168,171.1979,170.9588,170.9588,29392.0
2025-03-28 14:25:00,171.63,171.69,171.56,171.65,47899.0,170.9389,170.9987,170.8692,170.9588,47899.0
2025-03-28 14:30:00,171.62,171.73,171.59,171.71,26622.0,170.929,171.0385,170.8991,171.0186,26622.0
2025-03-28 14:35:00,171.71,171.71,171.57,171.58,139908.0,171.0186,171.0186,170.8792,170.8891,139908.0
2025-03-28 14:40:00,171.58,171.65,171.54,171.55,69884.0,170.8891,170.9588,170.8493,170.8592,69884.0
2025-03-28 14:45:00,171.58,171.65,171.56,171.63,19041.0,170.8891,170.9588,170.8692,170.9389,19041.0
2025-03-28 14:50:00,171.63,171.76,171.6,171.75,50553.0,170.9389,171.0684,170.909,171.0584,50553.0
2025-03-28 14:55:00,171.75,171.91,171.74,171.88,93847.0,171.0584,171.2178,171.0485,171.1879,93847.0
2025-03-28 15:00:00,171.89,172.0,171.83,171.92,249406.0,171.1979,171.3074,171.1381,171.2278,249406.0
2025-03-28 15:05:00,171.92,172.12,171.92,172.05,220044.0,171.2278,171.4269,171.2278,171.3572,220044.0
2025-03-28 15:10:00,172.06,172.06,171.92,172.01,40344.0,171.3672,171.3672,171.2278,171.3174,40344.0
2025-03-28 15:15:00,172.0,172.03,171.84,171.97,106285.0,171.3074,171.3373,171.1481,171.2775,106285.0
2025-03-28 15:20:00,171.97,172.0,171.84,171.88,56606.0,171.2775,171.3074,171.1481,171.1879,56606.0
2025-03-28 15:25:00,171.89,171.9,171.76,171.78,49510.0,171.1979,171.2078,171.0684,171.0883,49510.0
2025-03-28 15:30:00,171.78,171.84,171.65,171.72,78537.0,171.0883,171.1481,170.9588,171.0286,78537.0
2025-03-28 15:35:00,171.72,171.81,171.7,171.73,70509.0,171.0286,171.1182,171.0086,171.0385,70509.0
2025-03-28 15:40:00,171.74,171.82,171.64,171.73,49872.0,171.0485,171.1282,170.9489,171.0385,49872.0
2025-03-28 15:45:00,171.74,172.0,171.66,172.0,47481.0,171.0485,171.3074,170.9688,171.3074,47481.0
2025-03-28 15:50:00,172.0,172.08,171.76,172.0,195628.0,171.3074,171.3871,171.0684,171.3074,195628.0
2025-03-28 15:55:00,172.0,172.03,171.75,171.81,340950.0,171.3074,171.3373,171.0584,171.1182,340950.0
2025-03-31 09:30:00,170.79,171.1,170.76,170.9,606941.0,170.1023,170.4111,170.0724,170.2119,606941.0
2025-03-31 09:35:00,170.9,171.17,170.81,171.06,428255.0,170.2119,170.4808,170.1222,170.3712,428255.0
2025-03-31 09:40:00,171.05,171.05,170.33,170.37,390106.0,170.3613,170.3613,169.6442,169.684,390106.0
2025-03-31 09:45:00,170.36,170.42,170.16,170.39,344812.0,169.674,169.7338,169.4748,169.7039,344812.0
2025-03-31 09:50:00,170.39,171.09,170.3,171.07,331044.0,169.7039,170.4011,169.6143,170.3812,331044.0
2025-03-31 09:55:00,171.06,171.42,171.04,171.18,342068.0,170.3712,170.7298,170.3513,170.4907,342068.0
2025-03-31 10:00:00,171.18,171.61,171.18,171.4,366213.0,170.4907,170.919,170.4907,170.7098,366213.0
2025-03-31 10:05:00,171.41,171.54,171.35,171.49,316546.0,170.7198,170.8493,170.66,170.7995,316546.0
2025-03-31 10:10:00,171.48,171.48,171.17,171.31,240229.0,170.7895,170.7895,170.4808,170.6202,240229.0
2025-03-31 10:15:00,171.29,171.36,171.05,171.09,249730.0,170.6003,170.67,170.3613,170.4011,249730.0
2025-03-31 10:20:00,171.1,171.22,171.06,171.17,285824.0,170.4111,170.5306,170.3712,170.4808,285824.0
2025-03-31 10:25:00,171.17,171.33,171.1,171.24,263520.0,170.4808,170.6401,170.4111,170.5505,263520.0
2025-03-31 10:30:00,171.24,171.92,171.21,171.88,213771.0,170.5505,171.2278,170.5206,171.1879,213771.0
2025-03-31 10:35:00,171.88,171.99,171.73,171.93,150835.0,171.1879,171.2975,171.0385,171.2377,150835.0
2025-03-31 10:40:00,171.92,171.99,171.7,171.81,27428.0,171.2278,171.2975,171.0086,171.1182,27428.0
2025-03-31 10:45:00,171.81,172.08,171.8,171.91,50518.0,171.1182,171.3871,171.1082,171.2178,50518.0
2025-03-31 10:50:00,171.92,171.95,171.63,171.77,80543.0,171.2278,171.2576,170.9389,171.0784,80543.0
2025-03-31 10:55:00,171.76,171.8,171.65,171.8,47985.0,171.0684,171.1082,170.9588,171.1082,47985.0
2025-03-31 11:00:00,171.81,171.97,171.77,171.95,85583.0,171.1182,171.2775,171.0784,171.2576,85583.0
2025-03-31 11:05:00,171.95,172.04,171.84,171.86,106007.0,171.2576,171.3473,171.1481,171.168,106007.0
2025-03-31 11:10:00,171.87,172.05,171.85,171.89,155643.0,171.178,171.3572,171.158,171.1979,155643.0
2025-03-31 11:15:00,171.89,172.03,171.84,172.0,55142.0,171.1979,171.3373,171.1481,171.3074,55142.0
2025-03-31 11:20:00,172.0,172.16,171.98,172.11,82568.0,171.3074,171.4668,171.2875,171.417,82568.0
2025-03-31 11:25:00,172.11,172.18,171.93,171.94,146241.0,171.417,171.4867,171.2377,171.2477,146241.0
2025-03-31 11:30:00,171.95,171.96,171.82,171.88,70429.0,171.2576,171.2676,171.1282,171.1879,70429.0
2025-03-31 11:35:00,171.88,172.07,171.85,172.03,68495.0,171.1879,171.3771,171.158,171.3373,68495.0
2025-03-31 11:40:00,172.03,172.08,171.91,171.92,27431.0,171.3373,171.3871,171.2178,171.2278,27431.0
2025-03-31 11:45:00,171.94,172.09,171.92,172.05,20948.0,171.2477,171.3971,171.2278,171.3572,20948.0
2025-03-31 11:50:00,172.08,172.08,171.95,171.97,33239.0,171.3871,171.3871,171.2576,171.2775,33239.0
2025-03-31 11:55:00,171.96,171.96,171.81,171.84,29183.0,171.2676,171.2676,171.1182,171.1481,29183.0
2025-03-31 12:00:00,171.87,171.95,171.79,171.87,32590.0,171.178,171.2576,171.0983,171.178,32590.0
2025-03-31 12:05:00,171.87,171.89,171.58,171.59,79729.0,171.178,171.1979,170.8891,170.8991,79729.0
2025-03-31 12:10:00,171.61,171.61,171.34,171.49,86173.0,170.919,170.919,170.6501,170.7995,86173.0
2025-03-31 12:15:00,171.5,171.68,171.46,171.68,21089.0,170.8094,170.9887,170.7696,170.9887,21089.0
2025-03-31 12:20:00,171.68,171.69,171.56,171.63,14498.0,170.9887,170.9987,170.8692,170.9389,14498.0
2025-03-31 12:25:00,171.64,172.0,171.63,172.0,21497.0,170.9489,171.3074,170.9389,171.3074,21497.0
2025-03-31 12:30:00,171.98,171.99,171.8,171.94,51461.0,171.2875,171.2975,171.1082,171.2477,51461.0
2025-03-31 12:35:00,171.94,171.96,171.82,171.92,28899.0,171.2477,171.2676,171.1282,171.2278,28899.0
2025-03-31 12:40:00,171.92,172.03,171.85,171.87,19533.0,171.2278,171.3373,171.158,171.178,19533.0
2025-03-31 12:45:00,171.88,172.0,171.86,171.9,16316.0,171.1879,171.3074,171.168,171.2078,16316.0
2025-03-31 12:50:00,171.91,172.03,171.89,172.0,17459.0,171.2178,171.3373,171.1979,171.3074,17459.0
2025-03-31 12:55:00,172.0,172.0,171.7,171.75,31296.0,171.3074,171.3074,171.0086,171.0584,31296.0
2025-03-31 13:00:00,171.74,171.84,171.66,171.84,29740.0,171.0485,171.1481,170.9688,171.1481,29740.0
2025-03-31 13:05:00,171.84,172.05,171.8,172.04,24930.0,171.1481,171.3572,171.1082,171.3473,24930.0
2025-03-31 13:10:00,172.05,172.15,171.98,172.07,184339.0,171.3572,171.4568,171.2875,171.3771,184339.0
2025-03-31 13:15:00,172.08,172.08,171.71,171.71,97074.0,171.3871,171.3871,171.0186,171.0186,97074.0
2025-03-31 13:20:00,171.73,171.73,171.48,171.6,65408.0,171.0385,171.0385,170.7895,170.909,65408.0
2025-03-31 13:25:00,171.59,171.72,171.56,171.72,36309.0,170.8991,171.0286,170.8692,171.0286,36309.0
2025-03-31 13:30:00,171.74,171.81,171.66,171.8,44011.0,171.0485,171.1182,170.9688,171.1082,44011.0
2025-03-31 13:35:00,171.81,171.94,171.71,171.89,44123.0,171.1182,171.2477,171.0186,171.1979,44123.0
2025-03-31 13:40:00,171.9,171.9,171.64,171.64,85433.0,171.2078,171.2078,170.9489,170.9489,85433.0
2025-03-31 13:45:00,171.64,171.69,171.59,171.68,72341.0,170.9489,170.9987,170.8991,170.9887,72341.0
2025-03-31 13:50:00,171.68,171.95,171.64,171.92,96165.0,170.9887,171.2576,170.9489,171.2278,96165.0
2025-03-31 13:55:00,171.92,171.92,171.68,171.7,75666.0,171.2278,171.2278,170.9887,171.0086,75666.0
2025-03-31 14:00:00,171.69,172.14,171.66,172.13,50777.0,170.9987,171.4469,170.9688,171.4369,50777.0
2025-03-31 14:05:00,172.13,172.65,172.08,172.65,73022.0,171.4369,171.9548,171.3871,171.9548,73022.0
2025-03-31 14:10:00,172.64,172.82,172.59,172.59,68800.0,171.9449,172.1241,171.8951,171.8951,68800.0
2025-03-31 14:15:00,172.58,172.75,172.51,172.73,60230.0,171.8851,172.0544,171.8154,172.0345,60230.0
2025-03-31 14:20:00,172.74,172.77,172.58,172.61,245952.0,172.0444,172.0743,171.8851,171.915,245952.0
2025-03-31 14:25:00,172.6,172.7,172.55,172.68,44693.0,171.905,172.0046,171.8552,171.9847,44693.0
2025-03-31 14:30:00,172.67,172.86,172.63,172.77,55875.0,171.9747,172.164,171.9349,172.0743,55875.0
2025-03-31 14:35:00,172.77,172.93,172.75,172.87,55834.0,172.0743,172.2337,172.0544,172.1739,55834.0
2025-03-31 14:40:00,172.88,173.05,172.83,172.92,56882.0,172.1839,172.3532,172.1341,172.2237,56882.0
2025-03-31 14:45:00,172.93,172.94,172.65,172.82,94608.0,172.2337,172.2436,171.9548,172.1241,94608.0
2025-03-31 14:50:00,172.8,173.02,172.79,172.94,91947.0,172.1042,172.3233,172.0942,172.2436,91947.0
2025-03-31 14:55:00,172.93,172.93,172.65,172.67,52818.0,172.2337,172.2337,171.9548,171.9747,52818.0
2025-03-31 15:00:00,172.66,173.0,172.66,173.0,48532.0,171.9648,172.3034,171.9648,172.3034,48532.0
2025-03-31 15:05:00,173.0,173.17,172.97,173.09,48517.0,172.3034,172.4727,172.2735,172.393,48517.0
2025-03-31 15:10:00,173.09,173.34,173.01,173.23,85967.0,172.393,172.642,172.3134,172.5325,85967.0
2025-03-31 15:15:00,173.23,173.36,173.21,173.3,91225.0,172.5325,172.662,172.5126,172.6022,91225.0
2025-03-31 15:20:00,173.3,173.51,173.28,173.39,66919.0,172.6022,172.8113,172.5823,172.6918,66919.0
2025-03-31 15:25:00,173.4,173.4,172.91,172.98,149080.0,172.7018,172.7018,172.2138,172.2835,149080.0
2025-03-31 15:30:00,172.96,173.41,172.9,173.4,164423.0,172.2636,172.7118,172.2038,172.7018,164423.0
2025-03-31 15:35:00,173.39,173.46,173.19,173.28,110047.0,172.6918,172.7615,172.4926,172.5823,110047.0
2025-03-31 15:40:00,173.31,173.99,173.3,173.5,123580.0,172.6122,173.2894,172.6022,172.8014,123580.0
2025-03-31 15:45:00,173.48,173.59,173.28,173.38,72835.0,172.7815,172.891,172.5823,172.6819,72835.0
2025-03-31 15:50:00,173.37,173.47,172.88,173.33,241776.0,172.6719,172.7715,172.1839,172.6321,241776.0
2025-03-31 15:55:00,173.33,173.37,173.08,173.23,400583.0,172.6321,172.6719,172.3831,172.5325,400583.0
2025-04-01 09:30:00,173.06,173.07,172.43,172.66,232633.0,172.3632,172.3731,171.7357,171.9648,232633.0
2025-04-01 09:35:00,172.69,172.89,172.33,172.53,88776.0,171.9946,172.1938,171.6361,171.8353,88776.0
2025-04-01 09:40:00,172.58,172.74,172.07,172.29,122361.0,171.8851,172.0444,171.3771,171.5963,122361.0
2025-04-01 09:45:00,172.27,172.8,172.22,172.77,155701.0,171.5763,172.1042,171.5265,172.0743,155701.0
2025-04-01 09:50:00,172.75,172.85,172.64,172.77,62250.0,172.0544,172.154,171.9449,172.0743,62250.0
2025-04-01 09:55:00,172.75,172.75,172.22,172.25,105686.0,172.0544,172.0544,171.5265,171.5564,105686.0
2025-04-01 10:00:00,172.25,172.44,172.0,172.02,348772.0,171.5564,171.7457,171.3074,171.3273,348772.0
2025-04-01 10:05:00,172.0,172.14,171.61,171.69,127738.0,171.3074,171.4469,170.919,170.9987,127738.0
2025-04-01 10:10:00,171.74,171.75,171.4,171.41,82630.0,171.0485,171.0584,170.7098,170.7198,82630.0
2025-04-01 10:15:00,171.39,171.53,171.34,171.4,48560.0,170.6999,170.8393,170.6501,170.7098,48560.0
2025-04-01 10:20:00,171.4,171.61,171.26,171.54,79565.0,170.7098,170.919,170.5704,170.8493,79565.0
2025-04-01 10:25:00,171.55,171.67,171.39,171.48,71327.0,170.8592,170.9788,170.6999,170.7895,71327.0
2025-04-01 10:30:00,171.46,171.76,171.46,171.76,31694.0,170.7696,171.0684,170.7696,171.0684,31694.0
2025-04-01 10:35:00,171.77,172.32,171.75,172.18,51904.0,171.0784,171.6261,171.0584,171.4867,51904.0
2025-04-01 10:40:00,172.16,172.59,172.13,172.45,79952.0,171.4668,171.8951,171.4369,171.7556,79952.0
2025-04-01 10:45:00,172.43,172.45,172.3,172.43,22784.0,171.7357,171.7556,171.6062,171.7357,22784.0
2025-04-01 10:50:00,172.48,172.81,172.47,172.81,54137.0,171.7855,172.1142,171.7755,172.1142,54137.0
2025-04-01 10:55:00,172.82,172.93,172.74,172.92,59085.0,172.1241,172.2337,172.0444,172.2237,59085.0
2025-04-01 11:00:00,172.91,173.12,172.83,173.05,25257.0,172.2138,172.4229,172.1341,172.3532,25257.0
2025-04-01 11:05:00,173.05,173.23,173.05,173.23,142178.0,172.3532,172.5325,172.3532,172.5325,142178.0
2025-04-01 11:10:00,173.2,173.55,173.17,173.54,58717.0,172.5026,172.8512,172.4727,172.8412,58717.0
2025-04-01 11:15:00,173.54,173.7,173.51,173.52,26324.0,172.8412,173.0006,172.8113,172.8213,26324.0
2025-04-01 11:20:00,173.5,173.58,173.33,173.55,55959.0,172.8014,172.8811,172.6321,172.8512,55959.0
2025-04-01 11:25:00,173.55,173.63,173.31,173.32,98769.0,172.8512,172.9309,172.6122,172.6221,98769.0
2025-04-01 11:30:00,173.31,173.38,173.18,173.36,27352.0,172.6122,172.6819,172.4827,172.662,27352.0
2025-04-01 11:35:00,173.37,173.41,173.23,173.39,101258.0,172.6719,172.7118,172.5325,172.6918,101258.0
2025-04-01 11:40:00,173.39,173.5,173.23,173.44,74049.0,172.6918,172.8014,172.5325,172.7416,74049.0
2025-04-01 11:45:00,173.43,173.57,173.43,173.54,37795.0,172.7317,172.8711,172.7317,172.8412,37795.0
2025-04-01 11:50:00,173.58,173.59,173.4,173.46,202525.0,172.8811,172.891,172.7018,172.7615,202525.0
2025-04-01 11:55:00,173.46,173.61,173.42,173.59,15827.0,172.7615,172.9109,172.7217,172.891,15827.0
2025-04-01 12:00:00,173.59,173.84,173.53,173.79,73497.0,172.891,173.14,172.8313,173.0902,73497.0
2025-04-01 12:05:00,173.76,173.8,173.68,173.77,26629.0,173.0603,173.1002,172.9807,173.0703,26629.0
2025-04-01 12:10:00,173.77,173.79,173.68,173.77,27414.0,173.0703,173.0902,172.9807,173.0703,27414.0
2025-04-01 12:15:00,173.76,173.89,173.69,173.81,94320.0,173.0603,173.1898,172.9906,173.1101,94320.0
2025-04-01 12:20:00,173.82,173.9,173.66,173.72,33181.0,173.1201,173.1998,172.9607,173.0205,33181.0
2025-04-01 12:25:00,173.7,173.72,173.23,173.23,37916.0,173.0006,173.0205,172.5325,172.5325,37916.0
2025-04-01 12:30:00,173.24,173.33,173.12,173.12,21480.0,172.5424,172.6321,172.4229,172.4229,21480.0
2025-04-01 12:35:00,173.14,173.16,172.87,172.9,66645.0,172.4428,172.4628,172.1739,172.2038,66645.0
2025-04-01 12:40:00,172.9,173.03,172.82,172.86,43877.0,172.2038,172.3333,172.1241,172.164,43877.0
2025-04-01 12:45:00,172.87,173.0,172.83,172.98,21916.0,172.1739,172.3034,172.1341,172.2835,21916.0
2025-04-01 12:50:00,172.98,173.3,172.94,173.22,54255.0,172.2835,172.6022,172.2436,172.5225,54255.0
2025-04-01 12:55:00,173.22,173.33,173.18,173.19,22448.0,172.5225,172.6321,172.4827,172.4926,22448.0
2025-04-01 13:00:00,173.16,173.31,173.15,173.23,26968.0,172.4628,172.6122,172.4528,172.5325,26968.0
2025-04-01 13:05:00,173.22,173.23,173.04,173.16,21074.0,172.5225,172.5325,172.3432,172.4628,21074.0
2025-04-01 13:10:00,173.14,173.27,173.09,173.27,38832.0,172.4428,172.5723,172.393,172.5723,38832.0
2025-04-01 13:15:00,173.26,173.28,172.99,172.99,40476.0,172.5624,172.5823,172.2934,172.2934,40476.0
2025-04-01 13:20:00,173.02,173.09,172.95,172.97,85165.0,172.3233,172.393,172.2536,172.2735,85165.0
2025-04-01 13:25:00,172.97,173.01,172.76,172.83,22151.0,172.2735,172.3134,172.0644,172.1341,22151.0
2025-04-01 13:30:00,172.81,172.94,172.73,172.73,24489.0,172.1142,172.2436,172.0345,172.0345,24489.0
2025-04-01 13:35:00,172.76,172.9,172.74,172.89,22624.0,172.0644,172.2038,172.0444,172.1938,22624.0
2025-04-01 13:40:00,172.91,173.08,172.81,172.82,16310.0,172.2138,172.3831,172.1142,172.1241,16310.0
2025-04-01 13:45:00,172.82,172.99,172.8,172.98,48195.0,172.1241,172.2934,172.1042,172.2835,48195.0
2025-04-01 13:50:00,172.97,173.09,172.88,172.9,60496.0,172.2735,172.393,172.1839,172.2038,60496.0
2025-04-01 13:55:00,172.89,172.9,172.76,172.78,45477.0,172.1938,172.2038,172.0644,172.0843,45477.0
2025-04-01 14:00:00,172.81,172.81,172.4,172.52,28183.0,172.1142,172.1142,171.7058,171.8253,28183.0
2025-04-01 14:05:00,172.54,172.58,172.36,172.36,48812.0,171.8453,171.8851,171.666,171.666,48812.0
2025-04-01 14:10:00,172.38,172.48,172.27,172.47,30869.0,171.6859,171.7855,171.5763,171.7755,30869.0
2025-04-01 14:15:00,172.45,172.46,172.26,172.32,39441.0,171.7556,171.7656,171.5664,171.6261,39441.0
2025-04-01 14:20:00,172.31,172.33,172.13,172.13,26543.0,171.6162,171.6361,171.4369,171.4369,26543.0
2025-04-01 14:25:00,172.13,172.29,172.12,172.19,29083.0,171.4369,171.5963,171.4269,171.4967,29083.0
2025-04-01 14:30:00,172.19,172.33,172.14,172.2,31514.0,171.4967,171.6361,171.4469,171.5066,31514.0
2025-04-01 14:35:00,172.2,172.27,172.09,172.1,20277.0,171.5066,171.5763,171.3971,171.407,20277.0
2025-04-01 14:40:00,172.13,172.26,172.1,172.25,22293.0,171.4369,171.5664,171.407,171.5564,22293.0
2025-04-01 14:45:00,172.25,172.26,172.08,172.08,20235.0,171.5564,171.5664,171.3871,171.3871,20235.0
2025-04-01 14:50:00,172.08,172.15,171.97,172.15,21832.0,171.3871,171.4568,171.2775,171.4568,21832.0
2025-04-01 14:55:00,172.19,172.45,172.19,172.4,21616.0,171.4967,171.7556,171.4967,171.7058,21616.0
2025-04-01 15:00:00,172.39,172.59,172.35,172.53,42920.0,171.6959,171.8951,171.656,171.8353,42920.0
2025-04-01 15:05:00,172.56,172.66,172.48,172.48,58546.0,171.8652,171.9648,171.7855,171.7855,58546.0
2025-04-01 15:10:00,172.46,172.6,172.41,172.59,22312.0,171.7656,171.905,171.7158,171.8951,22312.0
2025-04-01 15:15:00,172.6,172.75,172.52,172.61,22589.0,171.905,172.0544,171.8253,171.915,22589.0
2025-04-01 15:20:00,172.59,172.82,172.53,172.79,46972.0,171.8951,172.1241,171.8353,172.0942,46972.0
2025-04-01 15:25:00,172.8,172.84,172.7,172.71,38919.0,172.1042,172.144,172.0046,172.0146,38919.0
2025-04-01 15:30:00,172.7,173.03,172.61,172.9,57986.0,172.0046,172.3333,171.915,172.2038,57986.0
2025-04-01 15:35:00,172.9,173.05,172.81,172.97,47237.0,172.2038,172.3532,172.1142,172.2735,47237.0
2025-04-01 15:40:00,172.96,173.07,172.96,173.05,82825.0,172.2636,172.3731,172.2636,172.3532,82825.0
2025-04-01 15:45:00,173.04,173.2,173.01,173.2,151851.0,172.3432,172.5026,172.3134,172.5026,151851.0
2025-04-01 15:50:00,173.2,173.4,172.96,173.34,290276.0,172.5026,172.7018,172.2636,172.642,290276.0
2025-04-01 15:55:00,173.38,173.52,173.2,173.37,242105.0,172.6819,172.8213,172.5026,172.6719,242105.0
2025-04-02 09:30:00,171.94,172.72,171.94,172.61,112440.0,171.2477,172.0245,171.2477,171.915,112440.0
2025-04-02 09:35:00,172.54,172.98,172.39,172.98,121092.0,171.8453,172.2835,171.6959,172.2835,121092.0
2025-04-02 09:40:00,172.95,173.1,172.75,172.87,45170.0,172.2536,172.403,172.0544,172.1739,45170.0
2025-04-02 09:45:00,172.85,172.89,172.71,172.89,61947.0,172.154,172.1938,172.0146,172.1938,61947.0
2025-04-02 09:50:00,172.87,173.0,172.6,172.62,146757.0,172.1739,172.3034,171.905,171.9249,146757.0
2025-04-02 09:55:00,172.63,172.69,172.5,172.61,36705.0,171.9349,171.9946,171.8054,171.915,36705.0
2025-04-02 10:00:00,172.6,173.17,172.52,173.12,66241.0,171.905,172.4727,171.8253,172.4229,66241.0
2025-04-02 10:05:00,173.13,173.16,172.96,172.98,25055.0,172.4329,172.4628,172.2636,172.2835,25055.0
2025-04-02 10:10:00,173.03,173.16,172.91,173.03,71693.0,172.3333,172.4628,172.2138,172.3333,71693.0
2025-04-02 10:15:00,173.06,173.36,173.03,173.31,32836.0,172.3632,172.662,172.3333,172.6122,32836.0
2025-04-02 10:20:00,173.31,173.41,173.17,173.32,45590.0,172.6122,172.7118,172.4727,172.6221,45590.0
2025-04-02 10:25:00,173.33,173.47,173.22,173.47,29641.0,172.6321,172.7715,172.5225,172.7715,29641.0
2025-04-02 10:30:00,173.47,173.61,173.43,173.58,19387.0,172.7715,172.9109,172.7317,172.8811,19387.0
2025-04-02 10:35:00,173.55,173.58,173.42,173.54,27834.0,172.8512,172.8811,172.7217,172.8412,27834.0
2025-04-02 10:40:00,173.54,173.62,173.42,173.49,52904.0,172.8412,172.9209,172.7217,172.7914,52904.0
2025-04-02 10:45:00,173.48,173.65,173.46,173.64,398236.0,172.7815,172.9508,172.7615,172.9408,398236.0
2025-04-02 10:50:00,173.63,173.8,173.62,173.72,255337.0,172.9309,173.1002,172.9209,173.0205,255337.0
2025-04-02 10:55:00,173.71,174.0,173.7,173.98,111612.0,173.0105,173.2994,173.0006,173.2795,111612.0
2025-04-02 11:00:00,173.95,174.01,173.77,173.98,90196.0,173.2496,173.3093,173.0703,173.2795,90196.0
2025-04-02 11:05:00,173.98,174.02,173.89,174.0,444082.0,173.2795,173.3193,173.1898,173.2994,444082.0
2025-04-02 11:10:00,174.0,174.05,173.8,173.81,181134.0,173.2994,173.3492,173.1002,173.1101,181134.0
2025-04-02 11:15:00,173.8,173.96,173.73,173.96,43288.0,173.1002,173.2595,173.0305,173.2595,43288.0
2025-04-02 11:20:00,173.95,174.16,173.94,174.12,31929.0,173.2496,173.4587,173.2396,173.4189,31929.0
2025-04-02 11:25:00,174.12,174.39,174.12,174.32,53306.0,173.4189,173.6878,173.4189,173.6181,53306.0
2025-04-02 11:30:00,174.31,174.46,174.29,174.45,26070.0,173.6081,173.7575,173.5882,173.7476,26070.0
2025-04-02 11:35:00,174.44,174.46,174.28,174.39,36533.0,173.7376,173.7575,173.5782,173.6878,36533.0
2025-04-02 11:40:00,174.38,174.43,174.05,174.08,104931.0,173.6778,173.7276,173.3492,173.3791,104931.0
2025-04-02 11:45:00,174.09,174.14,173.84,173.87,95879.0,173.389,173.4388,173.14,173.1699,95879.0
2025-04-02 11:50:00,173.89,173.95,173.76,173.92,117000.0,173.1898,173.2496,173.0603,173.2197,117000.0
2025-04-02 11:55:00,173.92,174.01,173.88,173.95,28849.0,173.2197,173.3093,173.1799,173.2496,28849.0
2025-04-02 12:00:00,173.94,174.03,173.9,173.95,29621.0,173.2396,173.3293,173.1998,173.2496,29621.0
2025-04-02 12:05:00,173.94,174.05,173.92,174.01,9121.0,173.2396,173.3492,173.2197,173.3093,9121.0
2025-04-02 12:10:00,174.0,174.29,174.0,174.28,49576.0,173.2994,173.5882,173.2994,173.5782,49576.0
2025-04-02 12:15:00,174.3,174.38,174.18,174.25,36356.0,173.5982,173.6778,173.4787,173.5484,36356.0
2025-04-02 12:20:00,174.25,174.34,174.19,174.29,11945.0,173.5484,173.638,173.4886,173.5882,11945.0
2025-04-02 12:25:00,174.27,174.37,174.19,174.37,39652.0,173.5683,173.6679,173.4886,173.6679,39652.0
2025-04-02 12:30:00,174.39,174.46,174.34,174.43,18065.0,173.6878,173.7575,173.638,173.7276,18065.0
2025-04-02 12:35:00,174.43,174.44,174.22,174.33,38848.0,173.7276,173.7376,173.5185,173.628,38848.0
2025-04-02 12:40:00,174.35,174.48,174.29,174.48,18463.0,173.648,173.7774,173.5882,173.7774,18463.0
2025-04-02 12:45:00,174.48,174.82,174.44,174.79,35396.0,173.7774,174.1161,173.7376,174.0862,35396.0
2025-04-02 12:50:00,174.8,174.94,174.74,174.82,152855.0,174.0962,174.2356,174.0364,174.1161,152855.0
2025-04-02 12:55:00,174.81,174.88,174.69,174.85,77892.0,174.1061,174.1758,173.9866,174.146,77892.0
2025-04-02 13:00:00,174.83,174.98,174.83,174.97,17419.0,174.126,174.2754,174.126,174.2655,17419.0
2025-04-02 13:05:00,174.96,175.15,174.94,175.09,32435.0,174.2555,174.4447,174.2356,174.385,32435.0
2025-04-02 13:10:00,175.09,175.39,175.09,175.25,19803.0,174.385,174.6838,174.385,174.5443,19803.0
2025-04-02 13:15:00,175.27,175.27,175.07,175.16,89996.0,174.5643,174.5643,174.3651,174.4547,89996.0
2025-04-02 13:20:00,175.14,175.15,174.99,175.12,27467.0,174.4348,174.4447,174.2854,174.4149,27467.0
2025-04-02 13:25:00,175.13,175.14,174.99,174.99,22053.0,174.4248,174.4348,174.2854,174.2854,22053.0
2025-04-02 13:30:00,174.98,174.98,174.75,174.81,37400.0,174.2754,174.2754,174.0464,174.1061,37400.0
2025-04-02 13:35:00,174.79,174.79,174.66,174.72,65073.0,174.0862,174.0862,173.9567,174.0165,65073.0
2025-04-02 13:40:00,174.82,174.82,174.44,174.52,64570.0,174.1161,174.1161,173.7376,173.8173,64570.0
2025-04-02 13:45:00,174.52,174.52,174.26,174.35,22375.0,173.8173,173.8173,173.5583,173.648,22375.0
2025-04-02 13:50:00,174.32,174.37,174.17,174.36,53247.0,173.6181,173.6679,173.4687,173.6579,53247.0
2025-04-02 13:55:00,174.39,174.47,174.37,174.45,18649.0,173.6878,173.7675,173.6679,173.7476,18649.0
2025-04-02 14:00:00,174.42,174.56,174.33,174.36,40420.0,173.7177,173.8571,173.628,173.6579,40420.0
2025-04-02 14:05:00,174.36,174.36,174.19,174.2,39968.0,173.6579,173.6579,173.4886,173.4986,39968.0
2025-04-02 14:10:00,174.21,174.33,174.12,174.29,24556.0,173.5085,173.628,173.4189,173.5882,24556.0
2025-04-02 14:15:00,174.27,174.32,174.11,174.17,45198.0,173.5683,173.6181,173.4089,173.4687,45198.0
2025-04-02 14:20:00,174.18,174.23,174.06,174.09,65983.0,173.4787,173.5284,173.3591,173.389,65983.0
2025-04-02 14:25:00,174.09,174.14,173.79,173.79,87693.0,173.389,173.4388,173.0902,173.0902,87693.0
2025-04-02 14:30:00,173.77,174.06,173.76,174.06,35533.0,173.0703,173.3591,173.0603,173.3591,35533.0
2025-04-02 14:35:00,174.06,174.43,174.02,174.41,33748.0,173.3591,173.7276,173.3193,173.7077,33748.0
2025-04-02 14:40:00,174.44,174.61,174.39,174.48,23465.0,173.7376,173.9069,173.6878,173.7774,23465.0
2025-04-02 14:45:00,174.49,174.5,174.31,174.45,19911.0,173.7874,173.7974,173.6081,173.7476,19911.0
2025-04-02 14:50:00,174.44,174.44,174.19,174.29,35122.0,173.7376,173.7376,173.4886,173.5882,35122.0
2025-04-02 14:55:00,174.27,174.27,173.81,173.82,31104.0,173.5683,173.5683,173.1101,173.1201,31104.0
2025-04-02 15:00:00,173.83,174.31,173.83,174.31,44603.0,173.1301,173.6081,173.1301,173.6081,44603.0
2025-04-02 15:05:00,174.28,174.32,174.15,174.25,16757.0,173.5782,173.6181,173.4488,173.5484,16757.0
2025-04-02 15:10:00,174.22,174.29,174.13,174.15,24276.0,173.5185,173.5882,173.4289,173.4488,24276.0
2025-04-02 15:15:00,174.11,174.25,174.0,174.12,35277.0,173.4089,173.5484,173.2994,173.4189,35277.0
2025-04-02 15:20:00,174.12,174.38,174.11,174.29,103788.0,173.4189,173.6778,173.4089,173.5882,103788.0
2025-04-02 15:25:00,174.31,174.45,174.16,174.34,69867.0,173.6081,173.7476,173.4587,173.638,69867.0
2025-04-02 15:30:00,174.31,174.68,174.24,174.62,56798.0,173.6081,173.9766,173.5384,173.9169,56798.0
2025-04-02 15:35:00,174.59,174.72,174.46,174.61,25675.0,173.887,174.0165,173.7575,173.9069,25675.0
2025-04-02 15:40:00,174.61,174.86,174.57,174.83,33619.0,173.9069,174.1559,173.8671,174.126,33619.0
2025-04-02 15:45:00,174.83,175.03,174.82,175.01,361738.0,174.126,174.3252,174.1161,174.3053,361738.0
2025-04-02 15:50:00,175.0,175.03,174.81,174.95,259096.0,174.2953,174.3252,174.1061,174.2455,259096.0
2025-04-02 15:55:00,174.96,175.08,174.86,174.87,535081.0,174.2555,174.375,174.1559,174.1659,535081.0
2025-04-03 09:30:00,170.0,170.6,169.76,170.38,777656.0,169.3155,169.9131,169.0764,169.694,777656.0
2025-04-03 09:35:00,170.4,170.6,170.06,170.56,441794.0,169.7139,169.9131,169.3752,169.8732,441794.0
2025-04-03 09:40:00,170.54,170.63,170.15,170.18,333181.0,169.8533,169.9429,169.4649,169.4948,333181.0
2025-04-03 09:45:00,170.12,170.15,169.57,169.64,127914.0,169.435,169.4649,168.8872,168.9569,127914.0
2025-04-03 09:50:00,169.65,169.93,169.22,169.25,178439.0,168.9669,169.2458,168.5386,168.5685,178439.0
2025-04-03 09:55:00,169.27,169.38,168.81,169.01,259420.0,168.5884,168.698,168.1303,168.3295,259420.0
2025-04-03 10:00:00,168.95,168.95,168.28,168.32,334906.0,168.2697,168.2697,167.6024,167.6422,334906.0
2025-04-03 10:05:00,168.33,168.59,168.11,168.22,204040.0,167.6522,167.9112,167.4331,167.5426,204040.0
2025-04-03 10:10:00,168.2,168.22,167.8,167.9,131828.0,167.5227,167.5426,167.1243,167.2239,131828.0
2025-04-03 10:15:00,167.92,168.12,167.71,167.71,163002.0,167.2439,167.4431,167.0347,167.0347,163002.0
2025-04-03 10:20:00,167.71,167.81,167.5,167.64,153498.0,167.0347,167.1343,166.8255,166.965,153498.0
2025-04-03 10:25:00,167.63,168.05,167.61,167.99,141214.0,166.955,167.3733,166.9351,167.3136,141214.0
2025-04-03 10:30:00,167.99,168.33,167.97,167.97,169001.0,167.3136,167.6522,167.2937,167.2937,169001.0
2025-04-03 10:35:00,168.0,168.16,167.94,167.95,68573.0,167.3235,167.4829,167.2638,167.2737,68573.0
2025-04-03 10:40:00,167.99,168.14,167.74,167.93,428514.0,167.3136,167.463,167.0646,167.2538,428514.0
2025-04-03 10:45:00,167.92,167.94,167.61,167.71,91981.0,167.2439,167.2638,166.9351,167.0347,91981.0
2025-04-03 10:50:00,167.7,167.71,167.39,167.51,93742.0,167.0247,167.0347,166.716,166.8355,93742.0
2025-04-03 10:55:00,167.51,167.61,167.34,167.34,108851.0,166.8355,166.9351,166.6662,166.6662,108851.0
2025-04-03 11:00:00,167.33,167.5,167.25,167.48,187834.0,166.6562,166.8255,166.5766,166.8056,187834.0
2025-04-03 11:05:00,167.49,167.51,167.22,167.36,140889.0,166.8156,166.8355,166.5467,166.6861,140889.0
2025-04-03 11:10:00,167.35,167.92,167.32,167.72,147262.0,166.6762,167.2439,166.6463,167.0447,147262.0
2025-04-03 11:15:00,167.77,168.01,167.76,167.86,85335.0,167.0945,167.3335,167.0845,167.1841,85335.0
2025-04-03 11:20:00,167.81,167.93,167.62,167.8,56479.0,167.1343,167.2538,166.9451,167.1243,56479.0
2025-04-03 11:25:00,167.78,167.96,167.72,167.78,33311.0,167.1044,167.2837,167.0447,167.1044,33311.0
2025-04-03 11:30:00,167.76,167.99,167.69,167.92,126892.0,167.0845,167.3136,167.0148,167.2439,126892.0
2025-04-03 11:35:00,167.95,168.24,167.73,168.24,160288.0,167.2737,167.5626,167.0546,167.5626,160288.0
2025-04-03 11:40:00,168.25,168.46,168.24,168.4,198625.0,167.5725,167.7817,167.5626,167.7219,198625.0
2025-04-03 11:45:00,168.4,168.45,168.0,168.09,77219.0,167.7219,167.7717,167.3235,167.4132,77219.0
2025-04-03 11:50:00,168.08,168.12,167.83,168.12,122323.0,167.4032,167.4431,167.1542,167.4431,122323.0
2025-04-03 11:55:00,168.14,168.47,168.05,168.24,160609.0,167.463,167.7916,167.3733,167.5626,160609.0
2025-04-03 12:00:00,168.21,168.63,168.2,168.35,109131.0,167.5327,167.951,167.5227,167.6721,109131.0
2025-04-03 12:05:00,168.38,168.59,168.26,168.28,27823.0,167.702,167.9112,167.5825,167.6024,27823.0
2025-04-03 12:10:00,168.31,168.61,168.23,168.57,71665.0,167.6323,167.9311,167.5526,167.8912,71665.0
2025-04-03 12:15:00,168.59,168.86,168.5,168.83,48542.0,167.9112,168.1801,167.8215,168.1502,48542.0
2025-04-03 12:20:00,168.82,168.96,168.68,168.88,110176.0,168.1402,168.2797,168.0008,168.2,110176.0
2025-04-03 12:25:00,168.89,169.04,168.61,169.0,65632.0,168.21,168.3593,167.9311,168.3195,65632.0
2025-04-03 12:30:00,169.01,169.13,168.54,168.56,91304.0,168.3295,168.449,167.8614,167.8813,91304.0
2025-04-03 12:35:00,168.57,168.61,168.44,168.55,61183.0,167.8912,167.9311,167.7618,167.8713,61183.0
2025-04-03 12:40:00,168.55,168.99,168.55,168.62,143145.0,167.8713,168.3095,167.8713,167.941,143145.0
2025-04-03 12:45:00,168.62,168.71,168.5,168.71,98232.0,167.941,168.0307,167.8215,168.0307,98232.0
2025-04-03 12:50:00,168.7,168.71,168.14,168.23,121998.0,168.0207,168.0307,167.463,167.5526,121998.0
2025-04-03 12:55:00,168.17,168.27,168.11,168.19,69956.0,167.4928,167.5924,167.4331,167.5128,69956.0
2025-04-03 13:00:00,168.19,168.32,168.04,168.12,220331.0,167.5128,167.6422,167.3634,167.4431,220331.0
2025-04-03 13:05:00,168.15,168.4,168.11,168.17,72233.0,167.4729,167.7219,167.4331,167.4928,72233.0
2025-04-03 13:10:00,168.11,168.26,167.96,168.14,58890.0,167.4331,167.5825,167.2837,167.463,58890.0
2025-04-03 13:15:00,168.15,168.19,168.05,168.1,62112.0,167.4729,167.5128,167.3733,167.4231,62112.0
2025-04-03 13:20:00,168.1,168.18,167.75,167.84,172757.0,167.4231,167.5028,167.0745,167.1642,172757.0
2025-04-03 13:25:00,167.88,167.91,167.76,167.82,40814.0,167.204,167.2339,167.0845,167.1443,40814.0
2025-04-03 13:30:00,167.8,167.94,167.74,167.93,96591.0,167.1243,167.2638,167.0646,167.2538,96591.0
2025-04-03 13:35:00,167.94,168.19,167.93,168.09,118683.0,167.2638,167.5128,167.2538,167.4132,118683.0
2025-04-03 13:40:00,168.08,168.25,168.04,168.24,72095.0,167.4032,167.5725,167.3634,167.5626,72095.0
2025-04-03 13:45:00,168.23,168.31,168.05,168.12,79436.0,167.5526,167.6323,167.3733,167.4431,79436.0
2025-04-03 13:50:00,168.14,168.15,167.95,168.08,88043.0,167.463,167.4729,167.2737,167.4032,88043.0
2025-04-03 13:55:00,168.07,168.07,167.83,167.84,54299.0,167.3933,167.3933,167.1542,167.1642,54299.0
2025-04-03 14:00:00,167.83,168.03,167.79,167.81,54891.0,167.1542,167.3534,167.1144,167.1343,54891.0
2025-04-03 14:05:00,167.8,167.82,167.59,167.68,40711.0,167.1243,167.1443,166.9152,167.0048,40711.0
2025-04-03 14:10:00,167.68,167.72,167.42,167.45,56751.0,167.0048,167.0447,166.7459,166.7757,56751.0
2025-04-03 14:15:00,167.47,167.55,167.36,167.44,44734.0,166.7957,166.8753,166.6861,166.7658,44734.0
2025-04-03 14:20:00,167.45,167.66,167.39,167.49,108157.0,166.7757,166.9849,166.716,166.8156,108157.0
2025-04-03 14:25:00,167.5,167.6,167.42,167.49,100546.0,166.8255,166.9251,166.7459,166.8156,100546.0
2025-04-03 14:30:00,167.5,167.64,167.2,167.3,208110.0,166.8255,166.965,166.5268,166.6264,208110.0
2025-04-03 14:35:00,167.34,167.65,167.32,167.56,107998.0,166.6662,166.9749,166.6463,166.8853,107998.0
2025-04-03 14:40:00,167.53,167.84,167.5,167.78,67754.0,166.8554,167.1642,166.8255,167.1044,67754.0
2025-04-03 14:45:00,167.78,167.89,167.63,167.88,102360.0,167.1044,167.214,166.955,167.204,102360.0
2025-04-03 14:50:00,167.89,167.92,167.64,167.71,193470.0,167.214,167.2439,166.965,167.0347,193470.0
2025-04-03 14:55:00,167.68,167.82,167.56,167.78,117766.0,167.0048,167.1443,166.8853,167.1044,117766.0
2025-04-03 15:00:00,167.78,167.85,167.61,167.72,135085.0,167.1044,167.1741,166.9351,167.0447,135085.0
2025-04-03 15:05:00,167.78,167.91,167.75,167.78,98746.0,167.1044,167.2339,167.0745,167.1044,98746.0
2025-04-03 15:10:00,167.78,167.85,167.55,167.55,139958.0,167.1044,167.1741,166.8753,166.8753,139958.0
2025-04-03 15:15:00,167.56,167.56,166.83,167.21,321241.0,166.8853,166.8853,166.1582,166.5367,321241.0
2025-04-03 15:20:00,167.25,167.31,166.96,167.16,162124.0,166.5766,166.6363,166.2877,166.4869,162124.0
2025-04-03 15:25:00,167.14,167.3,166.95,167.09,126573.0,166.467,166.6264,166.2778,166.4172,126573.0
2025-04-03 15:30:00,167.12,167.16,166.74,166.79,285918.0,166.4471,166.4869,166.0686,166.1184,285918.0
2025-04-03 15:35:00,166.78,166.96,166.67,166.89,162533.0,166.1084,166.2877,165.9989,166.218,162533.0
2025-04-03 15:40:00,166.88,167.21,166.78,167.16,233502.0,166.208,166.5367,166.1084,166.4869,233502.0
2025-04-03 15:45:00,167.16,167.19,166.67,166.79,451272.0,166.4869,166.5168,165.9989,166.1184,451272.0
2025-04-03 15:50:00,166.78,166.87,166.58,166.79,744268.0,166.1084,166.1981,165.9093,166.1184,744268.0
2025-04-03 15:55:00,166.8,166.82,166.46,166.6,1007329.0,166.1284,166.1483,165.7897,165.9292,1007329.0
2025-04-04 09:30:00,162.91,163.11,161.85,162.17,749809.0,162.254,162.4532,161.1983,161.517,749809.0
2025-04-04 09:35:00,162.19,162.25,161.14,161.39,453457.0,161.5369,161.5967,160.4912,160.7402,453457.0
2025-04-04 09:40:00,161.38,161.43,160.66,161.09,359971.0,160.7302,160.78,160.0131,160.4414,359971.0
2025-04-04 09:45:00,161.08,161.71,160.9,160.9,315800.0,160.4314,161.0589,160.2521,160.2521,315800.0
2025-04-04 09:50:00,160.89,161.37,160.76,160.82,244805.0,160.2422,160.7202,160.1127,160.1724,244805.0
2025-04-04 09:55:00,160.8,161.74,160.62,161.22,541157.0,160.1525,161.0887,159.9733,160.5708,541157.0
2025-04-04 10:00:00,161.18,161.23,160.77,160.82,215962.0,160.531,160.5808,160.1226,160.1724,215962.0
2025-04-04 10:05:00,160.82,160.89,160.32,160.32,382638.0,160.1724,160.2422,159.6745,159.6745,382638.0
2025-04-04 10:10:00,160.31,160.52,159.73,159.89,306873.0,159.6645,159.8737,159.0868,159.2462,306873.0
2025-04-04 10:15:00,159.86,160.01,159.53,159.82,228382.0,159.2163,159.3657,158.8876,159.1765,228382.0
2025-04-04 10:20:00,159.79,159.97,159.53,159.8,164510.0,159.1466,159.3259,158.8876,159.1566,164510.0
2025-04-04 10:25:00,159.82,159.84,159.43,159.45,272064.0,159.1765,159.1964,158.788,158.808,272064.0
2025-04-04 10:30:00,159.41,159.77,159.23,159.26,322917.0,158.7681,159.1267,158.5888,158.6187,322917.0
2025-04-04 10:35:00,159.27,159.55,158.95,159.54,260454.0,158.6287,158.9076,158.31,158.8976,260454.0
2025-04-04 10:40:00,159.53,159.53,159.13,159.15,81722.0,158.8876,158.8876,158.4893,158.5092,81722.0
2025-04-04 10:45:00,159.12,159.14,158.25,158.25,132580.0,158.4793,158.4992,157.6128,157.6128,132580.0
2025-04-04 10:50:00,158.26,159.39,157.95,159.16,362216.0,157.6228,158.7482,157.314,158.5191,362216.0
2025-04-04 10:55:00,159.16,159.8,159.0,159.56,282015.0,158.5191,159.1566,158.3598,158.9175,282015.0
2025-04-04 11:00:00,159.53,161.12,159.39,161.03,545318.0,158.8876,160.4712,158.7482,160.3816,545318.0
2025-04-04 11:05:00,161.05,161.11,160.37,160.71,438001.0,160.4015,160.4613,159.7243,160.0629,438001.0
2025-04-04 11:10:00,160.69,161.65,160.54,161.35,449870.0,160.043,160.9991,159.8936,160.7003,449870.0
2025-04-04 11:15:00,161.36,162.11,161.33,161.34,641300.0,160.7103,161.4573,160.6804,160.6904,641300.0
2025-04-04 11:20:00,161.33,161.94,161.33,161.78,282281.0,160.6804,161.2879,160.6804,161.1286,282281.0
2025-04-04 11:25:00,161.75,161.75,160.06,160.08,475641.0,161.0987,161.0987,159.4155,159.4354,475641.0
2025-04-04 11:30:00,160.09,160.51,159.83,159.95,269520.0,159.4454,159.8637,159.1864,159.3059,269520.0
2025-04-04 11:35:00,160.0,160.04,159.32,159.56,194897.0,159.3557,159.3956,158.6785,158.9175,194897.0
2025-04-04 11:40:00,159.52,160.02,159.37,159.86,269037.0,158.8777,159.3757,158.7283,159.2163,269037.0
2025-04-04 11:45:00,159.84,160.34,159.51,160.25,235088.0,159.1964,159.6944,158.8677,159.6047,235088.0
2025-04-04 11:50:00,160.21,160.54,159.75,159.96,324115.0,159.5649,159.8936,159.1068,159.3159,324115.0
2025-04-04 11:55:00,159.99,160.23,159.55,159.61,365424.0,159.3458,159.5848,158.9076,158.9673,365424.0
2025-04-04 12:00:00,159.62,160.07,159.58,159.61,364427.0,158.9773,159.4255,158.9374,158.9673,364427.0
2025-04-04 12:05:00,159.61,160.36,159.58,159.78,268643.0,158.9673,159.7143,158.9374,159.1366,268643.0
2025-04-04 12:10:00,159.74,160.28,159.69,160.1,364502.0,159.0968,159.6346,159.047,159.4553,364502.0
2025-04-04 12:15:00,160.13,160.2,159.16,159.27,264856.0,159.4852,159.5549,158.5191,158.6287,264856.0
2025-04-04 12:20:00,159.33,159.35,158.95,159.13,92509.0,158.6884,158.7084,158.31,158.4893,92509.0
2025-04-04 12:25:00,159.15,159.22,158.93,159.06,120532.0,158.5092,158.5789,158.2901,158.4195,120532.0
2025-04-04 12:30:00,159.02,159.14,158.75,158.78,165106.0,158.3797,158.4992,158.1108,158.1407,165106.0
2025-04-04 12:35:00,158.77,159.55,158.69,159.35,282315.0,158.1307,158.9076,158.051,158.7084,282315.0
2025-04-04 12:40:00,159.4,159.55,158.88,158.88,120225.0,158.7582,158.9076,158.2403,158.2403,120225.0
2025-04-04 12:45:00,158.87,158.91,158.63,158.68,85091.0,158.2303,158.2701,157.9913,158.0411,85091.0
2025-04-04 12:50:00,158.67,158.96,158.56,158.84,131538.0,158.0311,158.3199,157.9215,158.2004,131538.0
2025-04-04 12:55:00,158.83,159.09,158.73,158.79,168356.0,158.1905,158.4494,158.0909,158.1506,168356.0
2025-04-04 13:00:00,158.77,159.26,158.61,158.85,140497.0,158.1307,158.6187,157.9713,158.2104,140497.0
2025-04-04 13:05:00,158.85,158.99,158.57,158.68,577239.0,158.2104,158.3498,157.9315,158.0411,577239.0
2025-04-04 13:10:00,158.69,158.72,158.01,158.09,165353.0,158.051,158.0809,157.3738,157.4534,165353.0
2025-04-04 13:15:00,158.07,158.1,157.65,158.03,159373.0,157.4335,157.4634,157.0152,157.3937,159373.0
2025-04-04 13:20:00,158.03,158.5,157.99,158.48,162802.0,157.3937,157.8618,157.3538,157.8419,162802.0
2025-04-04 13:25:00,158.49,158.88,158.49,158.71,238796.0,157.8518,158.2403,157.8518,158.0709,238796.0
2025-04-04 13:30:00,158.69,158.87,158.21,158.66,255570.0,158.051,158.2303,157.573,158.0211,255570.0
2025-04-04 13:35:00,158.64,159.45,158.59,159.27,239056.0,158.0012,158.808,157.9514,158.6287,239056.0
2025-04-04 13:40:00,159.22,159.55,159.16,159.17,232472.0,158.5789,158.9076,158.5191,158.5291,232472.0
2025-04-04 13:45:00,159.18,159.73,159.02,159.69,271813.0,158.539,159.0868,158.3797,159.047,271813.0
2025-04-04 13:50:00,159.68,159.7,159.17,159.33,166954.0,159.037,159.057,158.5291,158.6884,166954.0
2025-04-04 13:55:00,159.32,159.65,159.0,159.63,172301.0,158.6785,159.0072,158.3598,158.9872,172301.0
2025-04-04 14:00:00,159.64,160.03,159.53,159.58,263022.0,158.9972,159.3856,158.8876,158.9374,263022.0
2025-04-04 14:05:00,159.58,159.71,159.03,159.14,436398.0,158.9374,159.0669,158.3897,158.4992,436398.0
2025-04-04 14:10:00,159.15,159.18,158.83,158.88,166778.0,158.5092,158.539,158.1905,158.2403,166778.0
2025-04-04 14:15:00,158.88,158.88,158.41,158.48,140790.0,158.2403,158.2403,157.7721,157.8419,140790.0
2025-04-04 14:20:00,158.5,158.54,158.08,158.08,243021.0,157.8618,157.9016,157.4435,157.4435,243021.0
2025-04-04 14:25:00,158.08,158.12,157.85,157.9,245121.0,157.4435,157.4833,157.2144,157.2642,245121.0
2025-04-04 14:30:00,157.91,158.0,157.67,157.84,185902.0,157.2742,157.3638,157.0351,157.2044,185902.0
2025-04-04 14:35:00,157.84,157.98,157.42,157.45,390345.0,157.2044,157.3439,156.7861,156.816,390345.0
2025-04-04 14:40:00,157.46,157.51,156.94,157.03,322173.0,156.826,156.8758,156.3081,156.3977,322173.0
2025-04-04 14:45:00,157.03,157.66,156.98,157.65,328221.0,156.3977,157.0252,156.3479,157.0152,328221.0
2025-04-04 14:50:00,157.65,157.95,157.36,157.82,647157.0,157.0152,157.314,156.7264,157.1845,647157.0
2025-04-04 14:55:00,157.8,157.91,157.48,157.69,386906.0,157.1646,157.2742,156.8459,157.055,386906.0
2025-04-04 15:00:00,157.67,157.85,157.31,157.61,406451.0,157.0351,157.2144,156.6766,156.9754,406451.0
2025-04-04 15:05:00,157.6,157.72,157.29,157.61,213361.0,156.9654,157.0849,156.6567,156.9754,213361.0
2025-04-04 15:10:00,157.63,158.39,157.5,158.27,281031.0,156.9953,157.7522,156.8658,157.6327,281031.0
2025-04-04 15:15:00,158.26,158.3,157.62,157.71,313502.0,157.6228,157.6626,156.9853,157.075,313502.0
2025-04-04 15:20:00,157.7,158.67,157.7,158.6,381687.0,157.065,158.0311,157.065,157.9614,381687.0
2025-04-04 15:25:00,158.65,158.88,158.22,158.42,489272.0,158.0112,158.2403,157.5829,157.7821,489272.0
2025-04-04 15:30:00,158.39,159.14,158.28,159.14,654351.0,157.7522,158.4992,157.6427,158.4992,654351.0
2025-04-04 15:35:00,159.13,159.33,158.44,158.66,532923.0,158.4893,158.6884,157.802,158.0211,532923.0
2025-04-04 15:40:00,158.7,158.85,158.43,158.68,254119.0,158.061,158.2104,157.7921,158.0411,254119.0
2025-04-04 15:45:00,158.67,159.06,158.05,158.16,445458.0,158.0311,158.4195,157.4136,157.5232,445458.0
2025-04-04 15:50:00,158.16,158.16,157.17,157.23,677907.0,157.5232,157.5232,156.5371,156.5969,677907.0
2025-04-04 15:55:00,157.24,157.31,156.97,157.16,995743.0,156.6069,156.6766,156.3379,156.5272,995743.0
2025-04-07 09:30:00,153.63,153.79,151.79,152.2,704884.0,153.0114,153.1708,151.1788,151.5872,704884.0
2025-04-07 09:35:00,152.24,152.32,151.1,151.58,729753.0,151.627,151.7067,150.4916,150.9697,729753.0
2025-04-07 09:40:00,151.59,151.72,150.35,150.86,828984.0,150.9796,151.1091,149.7446,150.2526,828984.0
2025-04-07 09:45:00,150.88,152.33,150.49,151.98,814253.0,150.2725,151.7166,149.884,151.368,814253.0
2025-04-07 09:50:00,151.96,153.17,151.91,153.1,602587.0,151.3481,152.5532,151.2983,152.4835,602587.0
2025-04-07 09:55:00,153.06,154.39,152.85,154.16,281218.0,152.4437,153.7683,152.2345,153.5393,281218.0
2025-04-07 10:00:00,154.14,154.62,153.42,153.85,466983.0,153.5193,153.9974,152.8022,153.2305,466983.0
2025-04-07 10:05:00,153.74,154.32,153.22,153.33,313972.0,153.121,153.6986,152.603,152.7126,313972.0
2025-04-07 10:10:00,153.35,160.04,153.35,159.35,1247352.0,152.7325,159.3956,152.7325,158.7084,1247352.0
2025-04-07 10:15:00,159.36,161.69,159.16,159.79,963052.0,158.7183,161.0389,158.5191,159.1466,963052.0
2025-04-07 10:20:00,159.68,159.68,155.11,155.29,885820.0,159.037,159.037,154.4854,154.6647,885820.0
2025-04-07 10:25:00,155.29,156.64,154.66,154.83,836806.0,154.6647,156.0093,154.0372,154.2066,836806.0
2025-04-07 10:30:00,154.88,156.65,154.41,154.98,647772.0,154.2564,156.0192,153.7883,154.356,647772.0
2025-04-07 10:35:00,154.99,155.26,153.53,153.56,712141.0,154.3659,154.6348,152.9118,152.9417,712141.0
2025-04-07 10:40:00,153.55,155.05,153.4,154.93,390945.0,152.9317,154.4257,152.7823,154.3062,390945.0
2025-04-07 10:45:00,154.92,155.6,154.45,155.33,452055.0,154.2962,154.9735,153.8281,154.7046,452055.0
2025-04-07 10:50:00,155.35,157.72,155.16,157.6,247287.0,154.7245,157.0849,154.5352,156.9654,247287.0
2025-04-07 10:55:00,157.6,157.62,156.72,156.89,442587.0,156.9654,156.9853,156.089,156.2583,442587.0
2025-04-07 11:00:00,156.85,158.11,156.49,157.64,376657.0,156.2184,157.4734,155.8599,157.0052,376657.0
2025-04-07 11:05:00,157.63,157.66,155.8,155.89,318872.0,156.9953,157.0252,155.1727,155.2623,318872.0
2025-04-07 11:10:00,155.87,156.33,154.11,154.29,552348.0,155.2424,155.7005,153.4895,153.6687,552348.0
2025-04-07 11:15:00,154.26,154.82,153.3,154.62,1051032.0,153.6389,154.1966,152.6827,153.9974,1051032.0
2025-04-07 11:20:00,154.61,155.26,153.39,153.43,259084.0,153.9875,154.6348,152.7724,152.8122,259084.0
2025-04-07 11:25:00,153.45,153.83,153.2,153.27,159782.0,152.8321,153.2106,152.5831,152.6528,159782.0
2025-04-07 11:30:00,153.31,154.31,153.3,154.17,365342.0,152.6927,153.6887,152.6827,153.5492,365342.0
2025-04-07 11:35:00,154.16,155.3,154.16,154.7,326810.0,153.5393,154.6747,153.5393,154.0771,326810.0
2025-04-07 11:40:00,154.7,156.34,154.64,156.19,251489.0,154.0771,155.7105,154.0173,155.5611,251489.0
2025-04-07 11:45:00,156.26,156.28,155.39,155.74,176858.0,155.6308,155.6507,154.7643,155.1129,176858.0
2025-04-07 11:50:00,155.81,156.22,155.09,155.13,121967.0,155.1826,155.591,154.4655,154.5054,121967.0
2025-04-07 11:55:00,155.18,155.56,155.0,155.0,163984.0,154.5552,154.9336,154.3759,154.3759,163984.0
2025-04-07 12:00:00,154.99,155.02,154.5,154.88,140656.0,154.3659,154.3958,153.8779,154.2564,140656.0
2025-04-07 12:05:00,154.85,154.88,154.16,154.24,133514.0,154.2265,154.2564,153.5393,153.6189,133514.0
2025-04-07 12:10:00,154.23,154.57,153.9,154.28,618082.0,153.609,153.9476,153.2803,153.6588,618082.0
2025-04-07 12:15:00,154.2,154.51,153.83,154.39,101004.0,153.5791,153.8879,153.2106,153.7683,101004.0
2025-04-07 12:20:00,154.32,154.37,153.54,154.1,286973.0,153.6986,153.7484,152.9218,153.4795,286973.0
2025-04-07 12:25:00,154.15,155.21,154.12,154.95,164746.0,153.5293,154.585,153.4994,154.3261,164746.0
2025-04-07 12:30:00,154.9,155.5,154.78,155.22,237550.0,154.2763,154.8739,154.1568,154.595,237550.0
2025-04-07 12:35:00,155.24,155.25,154.75,154.77,109016.0,154.6149,154.6249,154.1269,154.1468,109016.0
2025-04-07 12:40:00,154.78,155.08,153.97,154.28,119284.0,154.1568,154.4556,153.35,153.6588,119284.0
2025-04-07 12:45:00,154.23,154.23,153.5,153.86,122699.0,153.609,153.609,152.8819,153.2405,122699.0
2025-04-07 12:50:00,153.94,154.16,153.65,154.12,118837.0,153.3201,153.5393,153.0313,153.4994,118837.0
2025-04-07 12:55:00,154.11,154.23,153.29,153.57,110054.0,153.4895,153.609,152.6728,152.9516,110054.0
2025-04-07 13:00:00,153.55,155.74,153.55,154.04,468765.0,152.9317,155.1129,152.9317,153.4197,468765.0
2025-04-07 13:05:00,154.03,154.34,153.68,154.09,134720.0,153.4098,153.7185,153.0612,153.4695,134720.0
2025-04-07 13:10:00,154.09,155.29,153.79,155.29,232928.0,153.4695,154.6647,153.1708,154.6647,232928.0
2025-04-07 13:15:00,155.26,155.94,155.06,155.74,240359.0,154.6348,155.3121,154.4356,155.1129,240359.0
2025-04-07 13:20:00,155.76,156.08,155.38,155.84,240974.0,155.1328,155.4515,154.7543,155.2125,240974.0
2025-04-07 13:25:00,155.82,156.58,155.59,156.51,295405.0,155.1926,155.9495,154.9635,155.8798,295405.0
2025-04-07 13:30:00,156.5,156.57,155.5,156.0,220403.0,155.8698,155.9396,154.8739,155.3719,220403.0
2025-04-07 13:35:00,156.02,156.8,155.78,156.7,187892.0,155.3918,156.1686,155.1527,156.069,187892.0
2025-04-07 13:40:00,156.65,156.98,156.1,156.94,262039.0,156.0192,156.3479,155.4715,156.3081,262039.0
2025-04-07 13:45:00,156.98,157.69,156.33,157.28,570142.0,156.3479,157.055,155.7005,156.6467,570142.0
2025-04-07 13:50:00,157.3,157.56,156.94,157.24,378077.0,156.6666,156.9256,156.3081,156.6069,378077.0
2025-04-07 13:55:00,157.15,157.59,156.81,157.55,161045.0,156.5172,156.9555,156.1786,156.9156,161045.0
2025-04-07 14:00:00,157.57,157.88,157.06,157.34,279114.0,156.9355,157.2443,156.4276,156.7065,279114.0
2025-04-07 14:05:00,157.35,157.35,156.57,157.07,300530.0,156.7164,156.7164,155.9396,156.4375,300530.0
2025-04-07 14:10:00,157.06,157.61,156.5,156.81,220877.0,156.4276,156.9754,155.8698,156.1786,220877.0
2025-04-07 14:15:00,156.79,157.58,156.71,157.56,311828.0,156.1587,156.9455,156.079,156.9256,311828.0
2025-04-07 14:20:00,157.54,157.88,157.13,157.47,337802.0,156.9057,157.2443,156.4973,156.8359,337802.0
2025-04-07 14:25:00,157.45,157.5,156.25,156.41,207384.0,156.816,156.8658,155.6208,155.7802,207384.0
2025-04-07 14:30:00,156.45,156.69,156.3,156.52,235922.0,155.82,156.0591,155.6706,155.8898,235922.0
2025-04-07 14:35:00,156.5,157.01,156.41,156.94,142869.0,155.8698,156.3778,155.7802,156.3081,142869.0
2025-04-07 14:40:00,156.9,157.14,156.51,156.67,155790.0,156.2682,156.5073,155.8798,156.0392,155790.0
2025-04-07 14:45:00,156.71,156.93,156.21,156.53,200350.0,156.079,156.2981,155.581,155.8997,200350.0
2025-04-07 14:50:00,156.49,156.56,155.69,155.78,193340.0,155.8599,155.9296,155.0631,155.1527,193340.0
2025-04-07 14:55:00,155.74,155.87,155.43,155.64,163288.0,155.1129,155.2424,154.8041,155.0133,163288.0
2025-04-07 15:00:00,155.66,156.58,155.58,155.81,236942.0,155.0332,155.9495,154.9535,155.1826,236942.0
2025-04-07 15:05:00,155.81,156.0,155.3,155.39,116781.0,155.1826,155.3719,154.6747,154.7643,116781.0
2025-04-07 15:10:00,155.33,155.63,155.12,155.4,146889.0,154.7046,155.0033,154.4954,154.7743,146889.0
2025-04-07 15:15:00,155.41,156.12,154.91,155.91,205990.0,154.7842,155.4914,154.2862,155.2822,205990.0
2025-04-07 15:20:00,155.91,156.03,155.33,155.5,178285.0,155.2822,155.4017,154.7046,154.8739,178285.0
2025-04-07 15:25:00,155.52,155.66,154.95,154.98,143031.0,154.8938,155.0332,154.3261,154.356,143031.0
2025-04-07 15:30:00,154.99,156.55,154.98,156.29,199379.0,154.3659,155.9196,154.356,155.6607,199379.0
2025-04-07 15:35:00,156.28,156.73,156.02,156.08,269823.0,155.6507,156.0989,155.3918,155.4515,269823.0
2025-04-07 15:40:00,156.08,156.16,155.07,155.17,197124.0,155.4515,155.5312,154.4456,154.5452,197124.0
2025-04-07 15:45:00,155.19,155.53,154.97,155.51,281678.0,154.5651,154.9037,154.346,154.8838,281678.0
2025-04-07 15:50:00,155.46,155.82,155.04,155.68,389457.0,154.834,155.1926,154.4157,155.0531,389457.0
2025-04-07 15:55:00,155.67,156.11,155.64,155.87,626044.0,155.0432,155.4814,155.0133,155.2424,626044.0
2025-04-08 09:30:00,160.37,160.62,159.45,159.55,482834.0,159.7243,159.9733,158.808,158.9076,482834.0
2025-04-08 09:35:00,159.55,159.58,158.62,159.33,514440.0,158.9076,158.9374,157.9813,158.6884,514440.0
2025-04-08 09:40:00,159.28,159.8,159.06,159.47,344881.0,158.6386,159.1566,158.4195,158.8279,344881.0
2025-04-08 09:45:00,159.46,159.92,159.27,159.44,251063.0,158.8179,159.2761,158.6287,158.798,251063.0
2025-04-08 09:50:00,159.48,159.98,159.04,159.78,346517.0,158.8378,159.3358,158.3996,159.1366,346517.0
2025-04-08 09:55:00,159.77,160.27,159.65,160.09,195300.0,159.1267,159.6247,159.0072,159.4454,195300.0
2025-04-08 10:00:00,160.07,160.38,159.93,160.07,300488.0,159.4255,159.7342,159.286,159.4255,300488.0
2025-04-08 10:05:00,160.07,160.47,159.8,160.38,158570.0,159.4255,159.8239,159.1566,159.7342,158570.0
2025-04-08 10:10:00,160.39,160.61,159.98,160.36,162963.0,159.7442,159.9633,159.3358,159.7143,162963.0
2025-04-08 10:15:00,160.39,160.7,160.24,160.42,339388.0,159.7442,160.0529,159.5948,159.7741,339388.0
2025-04-08 10:20:00,160.43,160.68,159.95,159.97,139923.0,159.784,160.033,159.3059,159.3259,139923.0
2025-04-08 10:25:00,160.0,160.7,159.97,160.35,686330.0,159.3557,160.0529,159.3259,159.7043,686330.0
2025-04-08 10:30:00,160.36,160.53,160.05,160.47,140789.0,159.7143,159.8836,159.4055,159.8239,140789.0
2025-04-08 10:35:00,160.52,160.61,160.16,160.46,136885.0,159.8737,159.9633,159.5151,159.8139,136885.0
2025-04-08 10:40:00,160.46,160.48,159.76,159.77,144299.0,159.8139,159.8338,159.1167,159.1267,144299.0
2025-04-08 10:45:00,159.79,159.96,159.46,159.61,224482.0,159.1466,159.3159,158.8179,158.9673,224482.0
2025-04-08 10:50:00,159.59,159.69,159.26,159.26,101551.0,158.9474,159.047,158.6187,158.6187,101551.0
2025-04-08 10:55:00,159.29,159.5,158.67,158.67,129630.0,158.6486,158.8578,158.0311,158.0311,129630.0
2025-04-08 11:00:00,158.66,159.05,158.59,158.94,124190.0,158.0211,158.4096,157.9514,158.3,124190.0
2025-04-08 11:05:00,158.89,158.9,158.48,158.72,115459.0,158.2502,158.2602,157.8419,158.0809,115459.0
2025-04-08 11:10:00,158.77,158.78,158.11,158.18,275226.0,158.1307,158.1407,157.4734,157.5431,275226.0
2025-04-08 11:15:00,158.18,158.27,157.62,158.21,138983.0,157.5431,157.6327,156.9853,157.573,138983.0
2025-04-08 11:20:00,158.2,158.48,157.73,157.73,176278.0,157.563,157.8419,157.0949,157.0949,176278.0
2025-04-08 11:25:00,157.81,158.15,157.69,157.76,146039.0,157.1746,157.5132,157.055,157.1248,146039.0
2025-04-08 11:30:00,157.76,158.45,157.7,158.35,84202.0,157.1248,157.812,157.065,157.7124,84202.0
2025-04-08 11:35:00,158.3,159.09,158.26,158.85,109328.0,157.6626,158.4494,157.6228,158.2104,109328.0
2025-04-08 11:40:00,158.83,159.16,158.76,158.82,79589.0,158.1905,158.5191,158.1207,158.1805,79589.0
2025-04-08 11:45:00,158.89,159.07,158.32,158.42,60407.0,158.2502,158.4295,157.6825,157.7821,60407.0
2025-04-08 11:50:00,158.45,158.6,158.14,158.56,132649.0,157.812,157.9614,157.5032,157.9215,132649.0
2025-04-08 11:55:00,158.59,158.94,158.47,158.86,36534.0,157.9514,158.3,157.8319,158.2203,36534.0
2025-04-08 12:00:00,158.84,158.95,158.61,158.8,52493.0,158.2004,158.31,157.9713,158.1606,52493.0
2025-04-08 12:05:00,158.89,159.12,158.55,158.59,144465.0,158.2502,158.4793,157.9116,157.9514,144465.0
2025-04-08 12:10:00,158.58,158.9,158.46,158.47,90930.0,157.9415,158.2602,157.8219,157.8319,90930.0
2025-04-08 12:15:00,158.46,158.5,157.86,157.93,170708.0,157.8219,157.8618,157.2244,157.2941,170708.0
2025-04-08 12:20:00,157.94,158.05,157.51,157.6,86146.0,157.304,157.4136,156.8758,156.9654,86146.0
2025-04-08 12:25:00,157.62,158.08,157.5,158.08,133260.0,156.9853,157.4435,156.8658,157.4435,133260.0
2025-04-08 12:30:00,158.07,158.26,157.27,157.66,233180.0,157.4335,157.6228,156.6367,157.0252,233180.0
2025-04-08 12:35:00,157.64,157.81,156.79,156.92,177648.0,157.0052,157.1746,156.1587,156.2881,177648.0
2025-04-08 12:40:00,156.82,157.03,156.38,156.58,143540.0,156.1886,156.3977,155.7503,155.9495,143540.0
2025-04-08 12:45:00,156.53,157.17,156.35,156.87,310884.0,155.8997,156.5371,155.7204,156.2384,310884.0
2025-04-08 12:50:00,156.9,156.98,156.43,156.56,109444.0,156.2682,156.3479,155.8001,155.9296,109444.0
2025-04-08 12:55:00,156.56,156.83,155.8,155.85,263647.0,155.9296,156.1985,155.1727,155.2225,263647.0
2025-04-08 13:00:00,155.82,156.05,155.56,156.0,142925.0,155.1926,155.4217,154.9336,155.3719,142925.0
2025-04-08 13:05:00,156.01,156.23,155.14,155.18,198411.0,155.3818,155.6009,154.5153,154.5552,198411.0
2025-04-08 13:10:00,155.24,155.37,154.67,155.14,274179.0,154.6149,154.7444,154.0472,154.5153,274179.0
2025-04-08 13:15:00,155.13,155.59,155.09,155.19,184070.0,154.5054,154.9635,154.4655,154.5651,184070.0
2025-04-08 13:20:00,155.16,155.26,154.73,155.02,111669.0,154.5352,154.6348,154.107,154.3958,111669.0
2025-04-08 13:25:00,155.01,155.19,154.38,154.44,138407.0,154.3858,154.5651,153.7584,153.8181,138407.0
2025-04-08 13:30:00,154.43,154.84,154.3,154.3,183577.0,153.8082,154.2165,153.6787,153.6787,183577.0
2025-04-08 13:35:00,154.35,155.28,154.32,155.06,534796.0,153.7285,154.6548,153.6986,154.4356,534796.0
2025-04-08 13:40:00,155.21,156.27,155.08,155.99,207928.0,154.585,155.6408,154.4556,155.3619,207928.0
2025-04-08 13:45:00,155.96,155.96,155.16,155.23,75052.0,155.332,155.332,154.5352,154.605,75052.0
2025-04-08 13:50:00,155.21,155.63,155.0,155.18,102636.0,154.585,155.0033,154.3759,154.5552,102636.0
2025-04-08 13:55:00,155.19,155.68,155.14,155.6,39681.0,154.5651,155.0531,154.5153,154.9735,39681.0
2025-04-08 14:00:00,155.61,155.76,155.34,155.47,100462.0,154.9834,155.1328,154.7145,154.844,100462.0
2025-04-08 14:05:00,155.45,155.45,154.94,155.02,64705.0,154.8241,154.8241,154.3161,154.3958,64705.0
2025-04-08 14:10:00,155.07,155.19,154.66,154.74,51685.0,154.4456,154.5651,154.0372,154.1169,51685.0
2025-04-08 14:15:00,154.73,155.48,154.69,155.39,74359.0,154.107,154.8539,154.0671,154.7643,74359.0
2025-04-08 14:20:00,155.39,155.41,154.99,155.17,73867.0,154.7643,154.7842,154.3659,154.5452,73867.0
2025-04-08 14:25:00,155.17,155.17,154.28,154.35,54316.0,154.5452,154.5452,153.6588,153.7285,54316.0
2025-04-08 14:30:00,154.38,156.03,154.37,154.86,295989.0,153.7584,155.4017,153.7484,154.2364,295989.0
2025-04-08 14:35:00,154.86,154.87,154.34,154.59,111657.0,154.2364,154.2464,153.7185,153.9675,111657.0
2025-04-08 14:40:00,154.58,154.59,154.14,154.22,70715.0,153.9576,153.9675,153.5193,153.599,70715.0
2025-04-08 14:45:00,154.22,154.86,154.22,154.68,149139.0,153.599,154.2364,153.599,154.0572,149139.0
2025-04-08 14:50:00,154.74,154.98,154.51,154.58,69059.0,154.1169,154.356,153.8879,153.9576,69059.0
2025-04-08 14:55:00,154.6,154.62,154.28,154.28,163279.0,153.9775,153.9974,153.6588,153.6588,163279.0
2025-04-08 15:00:00,154.26,154.41,153.98,154.08,73064.0,153.6389,153.7883,153.36,153.4596,73064.0
2025-04-08 15:05:00,154.03,154.12,153.18,153.2,147479.0,153.4098,153.4994,152.5632,152.5831,147479.0
2025-04-08 15:10:00,153.19,153.44,152.94,153.01,139172.0,152.5732,152.8222,152.3242,152.3939,139172.0
2025-04-08 15:15:00,153.04,153.15,152.42,152.59,209400.0,152.4238,152.5333,151.8063,151.9756,209400.0
2025-04-08 15:20:00,152.58,153.16,152.47,153.14,260109.0,151.9656,152.5433,151.8561,152.5234,260109.0
2025-04-08 15:25:00,153.14,153.6,153.07,153.25,194937.0,152.5234,152.9815,152.4537,152.6329,194937.0
2025-04-08 15:30:00,153.27,153.28,152.56,152.6,232695.0,152.6528,152.6628,151.9457,151.9855,232695.0
2025-04-08 15:35:00,152.51,152.51,151.31,151.43,277724.0,151.8959,151.8959,150.7007,150.8203,277724.0
2025-04-08 15:40:00,151.44,152.2,151.18,151.2,257798.0,150.8302,151.5872,150.5713,150.5912,257798.0
2025-04-08 15:45:00,151.21,151.44,150.79,150.82,271488.0,150.6011,150.8302,150.1828,150.2127,271488.0
2025-04-08 15:50:00,150.82,152.72,150.82,152.63,460317.0,150.2127,152.1051,150.2127,152.0154,460317.0
2025-04-08 15:55:00,152.62,153.08,152.21,152.93,614406.0,152.0055,152.4636,151.5971,152.3142,614406.0
2025-04-09 09:30:00,151.24,152.17,151.17,151.63,696316.0,150.631,151.5573,150.5613,151.0194,696316.0
2025-04-09 09:35:00,151.59,152.98,151.1,152.98,733200.0,150.9796,152.364,150.4916,152.364,733200.0
2025-04-09 09:40:00,152.98,153.71,152.2,152.28,734611.0,152.364,153.0911,151.5872,151.6668,734611.0
2025-04-09 09:45:00,152.28,152.61,151.75,152.53,636251.0,151.6668,151.9955,151.139,151.9158,636251.0
2025-04-09 09:50:00,152.52,153.29,152.42,153.06,455656.0,151.9059,152.6728,151.8063,152.4437,455656.0
2025-04-09 09:55:00,153.1,153.46,152.86,152.95,321094.0,152.4835,152.8421,152.2445,152.3341,321094.0
2025-04-09 10:00:00,152.96,154.04,152.9,153.64,459763.0,152.3441,153.4197,152.2843,153.0214,459763.0
2025-04-09 10:05:00,153.63,153.63,152.38,152.5,443366.0,153.0114,153.0114,151.7664,151.8859,443366.0
2025-04-09 10:10:00,152.51,153.02,151.94,152.09,251295.0,151.8959,152.4039,151.3282,151.4776,251295.0
2025-04-09 10:15:00,152.1,152.54,152.09,152.41,141930.0,151.4876,151.9258,151.4776,151.7963,141930.0
2025-04-09 10:20:00,152.4,152.78,151.71,152.43,188564.0,151.7863,152.1648,151.0991,151.8162,188564.0
2025-04-09 10:25:00,152.42,152.64,151.97,152.54,193190.0,151.8063,152.0254,151.3581,151.9258,193190.0
2025-04-09 10:30:00,152.54,153.27,152.38,153.14,264153.0,151.9258,152.6528,151.7664,152.5234,264153.0
2025-04-09 10:35:00,153.11,153.14,152.41,152.44,113756.0,152.4935,152.5234,151.7963,151.8262,113756.0
2025-04-09 10:40:00,152.42,152.45,151.93,152.01,92821.0,151.8063,151.8361,151.3182,151.3979,92821.0
2025-04-09 10:45:00,151.99,152.79,151.85,151.92,195218.0,151.378,152.1748,151.2386,151.3083,195218.0
2025-04-09 10:50:00,151.94,152.07,151.09,151.32,276535.0,151.3282,151.4577,150.4816,150.7107,276535.0
2025-04-09 10:55:00,151.37,151.52,150.85,150.85,279622.0,150.7605,150.9099,150.2426,150.2426,279622.0
2025-04-09 11:00:00,150.86,151.52,150.81,151.52,247955.0,150.2526,150.9099,150.2028,150.9099,247955.0
2025-04-09 11:05:00,151.47,152.19,151.38,151.8,128081.0,150.8601,151.5772,150.7705,151.1888,128081.0
2025-04-09 11:10:00,151.82,152.11,151.59,151.79,111355.0,151.2087,151.4975,150.9796,151.1788,111355.0
2025-04-09 11:15:00,151.81,152.51,151.81,152.31,150094.0,151.1987,151.8959,151.1987,151.6967,150094.0
2025-04-09 11:20:00,152.36,152.75,152.25,152.48,141929.0,151.7465,152.1349,151.637,151.866,141929.0
2025-04-09 11:25:00,152.49,152.59,152.2,152.28,83632.0,151.876,151.9756,151.5872,151.6668,83632.0
2025-04-09 11:30:00,152.3,152.64,151.88,151.98,211472.0,151.6868,152.0254,151.2684,151.368,211472.0
2025-04-09 11:35:00,152.0,152.15,151.58,151.59,79371.0,151.388,151.5374,150.9697,150.9796,79371.0
2025-04-09 11:40:00,151.58,151.71,151.28,151.42,138847.0,150.9697,151.0991,150.6709,150.8103,138847.0
2025-04-09 11:45:00,151.41,152.35,151.4,152.02,280155.0,150.8003,151.7366,150.7904,151.4079,280155.0
2025-04-09 11:50:00,151.97,152.17,151.75,151.77,149700.0,151.3581,151.5573,151.139,151.1589,149700.0
2025-04-09 11:55:00,151.76,151.79,151.3,151.47,133111.0,151.1489,151.1788,150.6908,150.8601,133111.0
2025-04-09 12:00:00,151.5,151.76,151.19,151.5,130129.0,150.89,151.1489,150.5812,150.89,130129.0
2025-04-09 12:05:00,151.51,152.08,151.44,151.98,72486.0,150.8999,151.4676,150.8302,151.368,72486.0
2025-04-09 12:10:00,151.91,152.81,151.9,152.65,99994.0,151.2983,152.1947,151.2884,152.0353,99994.0
2025-04-09 12:15:00,152.65,152.79,152.54,152.71,95474.0,152.0353,152.1748,151.9258,152.0951,95474.0
2025-04-09 12:20:00,152.7,152.78,152.46,152.52,88614.0,152.0851,152.1648,151.8461,151.9059,88614.0
2025-04-09 12:25:00,152.5,152.85,152.4,152.43,121684.0,151.8859,152.2345,151.7863,151.8162,121684.0
2025-04-09 12:30:00,152.38,152.73,152.28,152.67,95915.0,151.7664,152.115,151.6668,152.0553,95915.0
2025-04-09 12:35:00,152.7,152.91,152.46,152.7,280407.0,152.0851,152.2943,151.8461,152.0851,280407.0
2025-04-09 12:40:00,152.71,152.73,152.34,152.46,621779.0,152.0951,152.115,151.7266,151.8461,621779.0
2025-04-09 12:45:00,152.48,152.87,152.38,152.87,136684.0,151.866,152.2545,151.7664,152.2545,136684.0
2025-04-09 12:50:00,152.87,153.13,152.61,153.05,176609.0,152.2545,152.5134,151.9955,152.4337,176609.0
2025-04-09 12:55:00,153.05,153.32,152.82,152.91,213167.0,152.4337,152.7026,152.2047,152.2943,213167.0
2025-04-09 13:00:00,152.9,154.44,152.88,154.43,494597.0,152.2843,153.8181,152.2644,153.8082,494597.0
2025-04-09 13:05:00,154.44,154.44,153.13,153.17,159774.0,153.8181,153.8181,152.5134,152.5532,159774.0
2025-04-09 13:10:00,153.2,153.25,152.89,153.25,125173.0,152.5831,152.6329,152.2744,152.6329,125173.0
2025-04-09 13:15:00,153.26,156.63,151.95,156.01,1203266.0,152.6429,155.9993,151.3382,155.3818,1203266.0
2025-04-09 13:20:00,156.04,160.24,154.84,160.01,2289196.0,155.4117,159.5948,154.2165,159.3657,2289196.0
2025-04-09 13:25:00,160.01,162.59,159.9,160.1,1800604.0,159.3657,161.9353,159.2561,159.4553,1800604.0
2025-04-09 13:30:00,160.13,162.4,159.83,162.31,810303.0,159.4852,161.7461,159.1864,161.6564,810303.0
2025-04-09 13:35:00,162.3,163.64,161.0,161.03,1175325.0,161.6465,162.9811,160.3517,160.3816,1175325.0
2025-04-09 13:40:00,161.06,161.55,160.32,160.77,795528.0,160.4115,160.8995,159.6745,160.1226,795528.0
2025-04-09 13:45:00,160.81,162.74,160.69,162.1,805294.0,160.1625,162.0847,160.043,161.4473,805294.0
2025-04-09 13:50:00,162.03,162.56,161.3,162.12,586369.0,161.3776,161.9054,160.6505,161.4672,586369.0
2025-04-09 13:55:00,162.14,163.58,161.5,163.37,549648.0,161.4871,162.9213,160.8497,162.7122,549648.0
2025-04-09 14:00:00,163.48,164.36,163.2,163.86,523573.0,162.8217,163.6982,162.5429,163.2002,523573.0
2025-04-09 14:05:00,163.9,164.12,162.14,162.97,667379.0,163.24,163.4592,161.4871,162.3138,667379.0
2025-04-09 14:10:00,162.93,163.9,162.71,163.27,683619.0,162.2739,163.24,162.0548,162.6126,683619.0
2025-04-09 14:15:00,163.27,164.45,162.87,163.5,679210.0,162.6126,163.7878,162.2142,162.8417,679210.0
2025-04-09 14:20:00,163.52,164.28,163.08,164.09,413981.0,162.8616,163.6185,162.4233,163.4293,413981.0
2025-04-09 14:25:00,163.96,164.8,163.76,164.42,260927.0,163.2998,164.1364,163.1006,163.7579,260927.0
2025-04-09 14:30:00,164.35,164.9,163.36,163.75,396870.0,163.6882,164.236,162.7022,163.0906,396870.0
2025-04-09 14:35:00,163.77,164.37,163.59,164.01,279222.0,163.1106,163.7082,162.9313,163.3496,279222.0
2025-04-09 14:40:00,163.99,164.15,162.68,162.82,327415.0,163.3297,163.489,162.025,162.1644,327415.0
2025-04-09 14:45:00,162.88,163.47,162.27,163.17,383207.0,162.2242,162.8118,161.6166,162.513,383207.0
2025-04-09 14:50:00,163.15,163.67,162.52,162.67,301557.0,162.4931,163.011,161.8656,162.015,301557.0
2025-04-09 14:55:00,162.63,162.88,161.86,161.88,300992.0,161.9752,162.2242,161.2083,161.2282,300992.0
2025-04-09 15:00:00,161.86,163.26,161.64,163.23,538744.0,161.2083,162.6026,160.9891,162.5727,538744.0
2025-04-09 15:05:00,163.23,163.53,162.9,163.37,555793.0,162.5727,162.8715,162.2441,162.7122,555793.0
2025-04-09 15:10:00,163.38,164.18,163.36,164.08,631270.0,162.7221,163.5189,162.7022,163.4193,631270.0
2025-04-09 15:15:00,164.1,164.26,163.57,164.14,345273.0,163.4392,163.5986,162.9114,163.4791,345273.0
2025-04-09 15:20:00,164.11,164.56,163.98,164.39,638641.0,163.4492,163.8974,163.3197,163.7281,638641.0
2025-04-09 15:25:00,164.39,164.96,164.19,164.65,508904.0,163.7281,164.2958,163.5289,163.987,508904.0
2025-04-09 15:30:00,164.65,165.44,164.55,164.96,457130.0,163.987,164.7738,163.8874,164.2958,457130.0
2025-04-09 15:35:00,165.0,165.02,163.98,164.54,386935.0,164.3356,164.3555,163.3197,163.8775,386935.0
2025-04-09 15:40:00,164.52,164.82,164.43,164.79,293727.0,163.8575,164.1563,163.7679,164.1265,293727.0
2025-04-09 15:45:00,164.8,164.98,164.25,164.95,335897.0,164.1364,164.3157,163.5886,164.2858,335897.0
2025-04-09 15:50:00,164.97,165.89,164.96,164.98,551159.0,164.3057,165.222,164.2958,164.3157,551159.0
2025-04-09 15:55:00,165.01,165.31,164.56,165.0,630732.0,164.3456,164.6444,163.8974,164.3356,630732.0
2025-04-10 09:30:00,162.15,162.31,161.66,161.87,251851.0,161.4971,161.6564,161.0091,161.2182,251851.0
2025-04-10 09:35:00,161.86,162.08,160.97,161.35,350431.0,161.2083,161.4274,160.3218,160.7003,350431.0
2025-04-10 09:40:00,161.3,161.3,160.46,160.99,749277.0,160.6505,160.6505,159.8139,160.3418,749277.0
2025-04-10 09:45:00,161.01,161.65,160.95,161.49,506230.0,160.3617,160.9991,160.3019,160.8397,506230.0
2025-04-10 09:50:00,161.49,161.92,160.93,161.12,286806.0,160.8397,161.268,160.282,160.4712,286806.0
2025-04-10 09:55:00,161.06,161.23,160.76,160.78,141212.0,160.4115,160.5808,160.1127,160.1326,141212.0
2025-04-10 10:00:00,160.78,161.1,160.28,160.63,256402.0,160.1326,160.4513,159.6346,159.9832,256402.0
2025-04-10 10:05:00,160.65,161.12,160.31,160.77,233595.0,160.0031,160.4712,159.6645,160.1226,233595.0
2025-04-10 10:10:00,160.7,160.7,160.1,160.36,101696.0,160.0529,160.0529,159.4553,159.7143,101696.0
2025-04-10 10:15:00,160.46,160.84,160.4,160.44,186014.0,159.8139,160.1924,159.7541,159.794,186014.0
2025-04-10 10:20:00,160.45,161.17,160.31,161.1,159680.0,159.8039,160.521,159.6645,160.4513,159680.0
2025-04-10 10:25:00,161.1,161.36,160.45,160.46,241531.0,160.4513,160.7103,159.8039,159.8139,241531.0
2025-04-10 10:30:00,160.49,161.2,160.49,161.13,194479.0,159.8438,160.5509,159.8438,160.4812,194479.0
2025-04-10 10:35:00,161.1,161.36,160.91,161.09,119341.0,160.4513,160.7103,160.2621,160.4414,119341.0
2025-04-10 10:40:00,161.07,161.47,160.87,160.93,156830.0,160.4214,160.8198,160.2222,160.282,156830.0
2025-04-10 10:45:00,160.92,160.99,160.35,160.52,98286.0,160.272,160.3418,159.7043,159.8737,98286.0
2025-04-10 10:50:00,160.48,160.73,160.14,160.42,144503.0,159.8338,160.0828,159.4952,159.7741,144503.0
2025-04-10 10:55:00,160.42,160.6,159.79,159.86,126351.0,159.7741,159.9533,159.1466,159.2163,126351.0
2025-04-10 11:00:00,159.87,160.07,159.74,159.94,66592.0,159.2263,159.4255,159.0968,159.296,66592.0
2025-04-10 11:05:00,159.94,160.49,159.83,160.45,122373.0,159.296,159.8438,159.1864,159.8039,122373.0
2025-04-10 11:10:00,160.43,160.47,159.87,159.93,94346.0,159.784,159.8239,159.2263,159.286,94346.0
2025-04-10 11:15:00,159.92,160.0,159.58,159.61,86185.0,159.2761,159.3557,158.9374,158.9673,86185.0
2025-04-10 11:20:00,159.6,159.71,159.29,159.42,145731.0,158.9574,159.0669,158.6486,158.7781,145731.0
2025-04-10 11:25:00,159.41,159.54,159.2,159.22,111903.0,158.7681,158.8976,158.559,158.5789,111903.0
2025-04-10 11:30:00,159.21,159.36,158.82,159.12,138886.0,158.5689,158.7183,158.1805,158.4793,138886.0
2025-04-10 11:35:00,159.13,159.19,158.67,158.7,139128.0,158.4893,158.549,158.0311,158.061,139128.0
2025-04-10 11:40:00,158.69,159.1,158.59,158.63,142249.0,158.051,158.4594,157.9514,157.9913,142249.0
2025-04-10 11:45:00,158.61,158.91,158.49,158.53,183199.0,157.9713,158.2701,157.8518,157.8917,183199.0
2025-04-10 11:50:00,158.53,158.75,158.16,158.75,262510.0,157.8917,158.1108,157.5232,158.1108,262510.0
2025-04-10 11:55:00,158.77,158.85,157.79,158.06,146888.0,158.1307,158.2104,157.1546,157.4236,146888.0
2025-04-10 12:00:00,158.02,158.54,157.38,157.38,233357.0,157.3837,157.9016,156.7463,156.7463,233357.0
2025-04-10 12:05:00,157.34,157.95,157.23,157.68,1040500.0,156.7065,157.314,156.5969,157.0451,1040500.0
2025-04-10 12:10:00,157.67,157.85,157.14,157.2,449818.0,157.0351,157.2144,156.5073,156.567,449818.0
2025-04-10 12:15:00,157.24,157.25,156.64,156.8,97786.0,156.6069,156.6168,156.0093,156.1686,97786.0
2025-04-10 12:20:00,156.78,156.78,155.65,156.38,229220.0,156.1487,156.1487,155.0233,155.7503,229220.0
2025-04-10 12:25:00,156.43,156.58,155.48,156.09,234152.0,155.8001,155.9495,154.8539,155.4615,234152.0
2025-04-10 12:30:00,156.1,157.7,156.02,157.66,374295.0,155.4715,157.065,155.3918,157.0252,374295.0
2025-04-10 12:35:00,157.62,158.17,157.27,157.94,139375.0,156.9853,157.5331,156.6367,157.304,139375.0
2025-04-10 12:40:00,157.93,158.0,157.37,157.85,261318.0,157.2941,157.3638,156.7363,157.2144,261318.0
2025-04-10 12:45:00,157.82,158.61,157.17,158.38,126521.0,157.1845,157.9713,156.5371,157.7423,126521.0
2025-04-10 12:50:00,158.42,158.67,157.74,157.92,194907.0,157.7821,158.0311,157.1048,157.2841,194907.0
2025-04-10 12:55:00,157.92,158.46,157.82,158.28,147532.0,157.2841,157.8219,157.1845,157.6427,147532.0
2025-04-10 13:00:00,158.25,159.76,158.11,158.84,728250.0,157.6128,159.1167,157.4734,158.2004,728250.0
2025-04-10 13:05:00,158.7,158.7,157.61,157.65,125355.0,158.061,158.061,156.9754,157.0152,125355.0
2025-04-10 13:10:00,157.65,157.75,156.49,156.83,132323.0,157.0152,157.1148,155.8599,156.1985,132323.0
2025-04-10 13:15:00,156.81,157.09,156.53,157.01,87451.0,156.1786,156.4575,155.8997,156.3778,87451.0
2025-04-10 13:20:00,157.02,157.35,156.36,157.1,169181.0,156.3877,156.7164,155.7304,156.4674,169181.0
2025-04-10 13:25:00,157.12,158.12,157.02,158.04,103329.0,156.4873,157.4833,156.3877,157.4036,103329.0
2025-04-10 13:30:00,158.03,158.57,157.8,158.04,115150.0,157.3937,157.9315,157.1646,157.4036,115150.0
2025-04-10 13:35:00,158.0,158.79,157.95,158.1,167114.0,157.3638,158.1506,157.314,157.4634,167114.0
2025-04-10 13:40:00,158.13,159.42,158.05,159.29,166274.0,157.4933,158.7781,157.4136,158.6486,166274.0
2025-04-10 13:45:00,159.28,160.04,159.14,159.28,252912.0,158.6386,159.3956,158.4992,158.6386,252912.0
2025-04-10 13:50:00,159.29,159.77,158.72,159.61,250415.0,158.6486,159.1267,158.0809,158.9673,250415.0
2025-04-10 13:55:00,159.6,160.01,159.54,159.66,203784.0,158.9574,159.3657,158.8976,159.0171,203784.0
2025-04-10 14:00:00,159.63,160.66,159.48,160.47,261943.0,158.9872,160.0131,158.8378,159.8239,261943.0
2025-04-10 14:05:00,160.46,160.65,159.18,159.25,187263.0,159.8139,160.0031,158.539,158.6088,187263.0
2025-04-10 14:10:00,159.26,159.44,158.57,158.71,168879.0,158.6187,158.798,157.9315,158.0709,168879.0
2025-04-10 14:15:00,158.68,159.55,158.57,159.32,117996.0,158.0411,158.9076,157.9315,158.6785,117996.0
2025-04-10 14:20:00,159.37,160.64,159.35,160.32,98035.0,158.7283,159.9932,158.7084,159.6745,98035.0
2025-04-10 14:25:00,160.25,160.95,160.09,160.85,174797.0,159.6047,160.3019,159.4454,160.2023,174797.0
2025-04-10 14:30:00,160.88,161.22,160.5,160.51,243427.0,160.2322,160.5708,159.8537,159.8637,243427.0
2025-04-10 14:35:00,160.51,160.68,160.11,160.56,124593.0,159.8637,160.033,159.4653,159.9135,124593.0
2025-04-10 14:40:00,160.57,161.37,160.37,161.23,266094.0,159.9235,160.7202,159.7243,160.5808,266094.0
2025-04-10 14:45:00,161.22,161.27,160.11,160.38,268988.0,160.5708,160.6206,159.4653,159.7342,268988.0
2025-04-10 14:50:00,160.41,160.82,159.73,159.77,211033.0,159.7641,160.1724,159.0868,159.1267,211033.0
2025-04-10 14:55:00,159.74,160.42,159.45,160.12,145246.0,159.0968,159.7741,158.808,159.4753,145246.0
2025-04-10 15:00:00,160.14,161.18,159.77,160.95,276581.0,159.4952,160.531,159.1267,160.3019,276581.0
2025-04-10 15:05:00,160.95,161.1,159.72,159.75,236408.0,160.3019,160.4513,159.0769,159.1068,236408.0
2025-04-10 15:10:00,159.74,160.14,159.59,160.02,168760.0,159.0968,159.4952,158.9474,159.3757,168760.0
2025-04-10 15:15:00,159.96,160.59,159.71,160.46,181380.0,159.3159,159.9434,159.0669,159.8139,181380.0
2025-04-10 15:20:00,160.47,160.95,159.9,160.18,215149.0,159.8239,160.3019,159.2561,159.535,215149.0
2025-04-10 15:25:00,160.11,160.53,159.04,159.07,229149.0,159.4653,159.8836,158.3996,158.4295,229149.0
2025-04-10 15:30:00,159.08,159.99,159.0,159.39,191698.0,158.4395,159.3458,158.3598,158.7482,191698.0
2025-04-10 15:35:00,159.35,159.54,158.69,158.75,130341.0,158.7084,158.8976,158.051,158.1108,130341.0
2025-04-10 15:40:00,158.79,159.05,157.71,157.9,159644.0,158.1506,158.4096,157.075,157.2642,159644.0
2025-04-10 15:45:00,157.9,158.64,157.76,158.42,256845.0,157.2642,158.0012,157.1248,157.7821,256845.0
2025-04-10 15:50:00,158.37,159.74,158.23,159.51,381919.0,157.7323,159.0968,157.5929,158.8677,381919.0
2025-04-10 15:55:00,159.55,159.97,158.9,159.68,446494.0,158.9076,159.3259,158.2602,159.037,446494.0
2025-04-11 09:30:00,159.39,159.49,158.0,158.52,264442.0,158.7482,158.8478,157.3638,157.8817,264442.0
2025-04-11 09:35:00,158.53,159.26,157.99,158.94,345627.0,157.8917,158.6187,157.3538,158.3,345627.0
2025-04-11 09:40:00,159.0,159.18,158.11,159.08,233368.0,158.3598,158.539,157.4734,158.4395,233368.0
2025-04-11 09:45:00,159.08,159.94,159.03,159.64,225536.0,158.4395,159.296,158.3897,158.9972,225536.0
2025-04-11 09:50:00,159.61,159.95,159.28,159.79,147015.0,158.9673,159.3059,158.6386,159.1466,147015.0
2025-04-11 09:55:00,159.68,159.91,159.13,159.17,140347.0,159.037,159.2661,158.4893,158.5291,140347.0
2025-04-11 10:00:00,159.18,159.25,158.62,159.09,343108.0,158.539,158.6088,157.9813,158.4494,343108.0
2025-04-11 10:05:00,159.01,160.01,158.99,159.5,193714.0,158.3697,159.3657,158.3498,158.8578,193714.0
2025-04-11 10:10:00,159.52,159.72,158.88,159.47,134608.0,158.8777,159.0769,158.2403,158.8279,134608.0
2025-04-11 10:15:00,159.45,159.79,158.59,158.65,88990.0,158.808,159.1466,157.9514,158.0112,88990.0
2025-04-11 10:20:00,158.67,158.78,157.79,158.17,107144.0,158.0311,158.1407,157.1546,157.5331,107144.0
2025-04-11 10:25:00,158.19,158.32,157.77,157.9,88864.0,157.553,157.6825,157.1347,157.2642,88864.0
2025-04-11 10:30:00,157.92,158.77,157.75,158.67,230133.0,157.2841,158.1307,157.1148,158.0311,230133.0
2025-04-11 10:35:00,158.74,158.85,158.4,158.64,89583.0,158.1008,158.2104,157.7622,158.0012,89583.0
2025-04-11 10:40:00,158.54,158.97,158.34,158.93,58985.0,157.9016,158.3299,157.7024,158.2901,58985.0
2025-04-11 10:45:00,158.91,159.33,158.91,159.07,330976.0,158.2701,158.6884,158.2701,158.4295,330976.0
2025-04-11 10:50:00,159.03,159.03,158.45,158.67,126468.0,158.3897,158.3897,157.812,158.0311,126468.0
2025-04-11 10:55:00,158.65,158.86,158.25,158.32,67674.0,158.0112,158.2203,157.6128,157.6825,67674.0
2025-04-11 11:00:00,158.31,159.64,158.2,158.32,317441.0,157.6726,158.9972,157.563,157.6825,317441.0
2025-04-11 11:05:00,158.31,158.46,157.99,158.3,113058.0,157.6726,157.8219,157.3538,157.6626,113058.0
2025-04-11 11:10:00,158.3,158.47,157.92,157.95,68009.0,157.6626,157.8319,157.2841,157.314,68009.0
2025-04-11 11:15:00,157.9,158.18,157.73,157.95,74863.0,157.2642,157.5431,157.0949,157.314,74863.0
2025-04-11 11:20:00,157.89,158.21,157.69,157.84,65449.0,157.2542,157.573,157.055,157.2044,65449.0
2025-04-11 11:25:00,157.8,158.32,157.75,158.2,84648.0,157.1646,157.6825,157.1148,157.563,84648.0
2025-04-11 11:30:00,158.18,158.44,158.04,158.3,43470.0,157.5431,157.802,157.4036,157.6626,43470.0
2025-04-11 11:35:00,158.32,159.0,158.17,158.96,79918.0,157.6825,158.3598,157.5331,158.3199,79918.0
2025-04-11 11:40:00,158.94,158.95,158.38,158.71,43783.0,158.3,158.31,157.7423,158.0709,43783.0
2025-04-11 11:45:00,158.73,159.0,158.64,158.93,44659.0,158.0909,158.3598,158.0012,158.2901,44659.0
2025-04-11 11:50:00,158.93,159.09,158.76,158.98,52022.0,158.2901,158.4494,158.1207,158.3399,52022.0
2025-04-11 11:55:00,159.0,159.3,158.97,159.28,71545.0,158.3598,158.6586,158.3299,158.6386,71545.0
2025-04-11 12:00:00,159.29,159.34,159.02,159.31,101926.0,158.6486,158.6984,158.3797,158.6685,101926.0
2025-04-11 12:05:00,159.3,159.69,159.29,159.34,291242.0,158.6586,159.047,158.6486,158.6984,291242.0
2025-04-11 12:10:00,159.31,159.78,159.29,159.67,127701.0,158.6685,159.1366,158.6486,159.0271,127701.0
2025-04-11 12:15:00,159.71,159.9,159.59,159.87,71181.0,159.0669,159.2561,158.9474,159.2263,71181.0
2025-04-11 12:20:00,159.84,159.9,159.54,159.56,43359.0,159.1964,159.2561,158.8976,158.9175,43359.0
2025-04-11 12:25:00,159.5,159.7,159.28,159.58,45461.0,158.8578,159.057,158.6386,158.9374,45461.0
2025-04-11 12:30:00,159.59,160.41,159.59,160.24,38768.0,158.9474,159.7641,158.9474,159.5948,38768.0
2025-04-11 12:35:00,160.28,160.9,160.27,160.73,21390.0,159.6346,160.2521,159.6247,160.0828,21390.0
2025-04-11 12:40:00,160.72,161.02,160.55,160.95,76098.0,160.0728,160.3716,159.9035,160.3019,76098.0
2025-04-11 12:45:00,160.95,161.17,160.67,161.13,87947.0,160.3019,160.521,160.023,160.4812,87947.0
2025-04-11 12:50:00,161.12,161.16,160.84,160.96,64177.0,160.4712,160.5111,160.1924,160.3119,64177.0
2025-04-11 12:55:00,160.96,161.17,160.84,160.95,162720.0,160.3119,160.521,160.1924,160.3019,162720.0
2025-04-11 13:00:00,161.01,161.29,160.73,161.15,69413.0,160.3617,160.6406,160.0828,160.5011,69413.0
2025-04-11 13:05:00,161.18,161.45,160.92,161.09,32060.0,160.531,160.7999,160.272,160.4414,32060.0
2025-04-11 13:10:00,161.09,161.15,160.78,160.96,26422.0,160.4414,160.5011,160.1326,160.3119,26422.0
2025-04-11 13:15:00,161.08,161.11,160.5,160.59,100123.0,160.4314,160.4613,159.8537,159.9434,100123.0
2025-04-11 13:20:00,160.56,161.22,160.52,160.83,41076.0,159.9135,160.5708,159.8737,160.1824,41076.0
2025-04-11 13:25:00,160.78,160.79,160.4,160.51,186303.0,160.1326,160.1426,159.7541,159.8637,186303.0
2025-04-11 13:30:00,160.52,160.71,160.33,160.6,69419.0,159.8737,160.0629,159.6844,159.9533,69419.0
2025-04-11 13:35:00,160.6,161.62,160.41,161.58,301828.0,159.9533,160.9692,159.7641,160.9294,301828.0
2025-04-11 13:40:00,161.56,162.7,161.56,162.51,234169.0,160.9095,162.0449,160.9095,161.8556,234169.0
2025-04-11 13:45:00,162.54,162.54,161.88,162.23,117325.0,161.8855,161.8855,161.2282,161.5768,117325.0
2025-04-11 13:50:00,162.18,162.77,162.1,162.59,61918.0,161.527,162.1146,161.4473,161.9353,61918.0
2025-04-11 13:55:00,162.57,162.57,162.08,162.21,88030.0,161.9154,161.9154,161.4274,161.5568,88030.0
2025-04-11 14:00:00,162.2,162.32,161.95,162.25,74997.0,161.5469,161.6664,161.2979,161.5967,74997.0
2025-04-11 14:05:00,162.27,162.31,161.7,161.88,227983.0,161.6166,161.6564,161.0489,161.2282,227983.0
2025-04-11 14:10:00,161.84,162.03,161.67,161.83,65212.0,161.1883,161.3776,161.019,161.1784,65212.0
2025-04-11 14:15:00,161.83,161.99,161.42,161.52,55765.0,161.1784,161.3377,160.77,160.8696,55765.0
2025-04-11 14:20:00,161.5,161.74,161.27,161.65,97106.0,160.8497,161.0887,160.6206,160.9991,97106.0
2025-04-11 14:25:00,161.67,161.74,161.33,161.74,68625.0,161.019,161.0887,160.6804,161.0887,68625.0
2025-04-11 14:30:00,161.7,161.83,161.55,161.62,125795.0,161.0489,161.1784,160.8995,160.9692,125795.0
2025-04-11 14:35:00,161.61,161.95,161.47,161.73,53830.0,160.9593,161.2979,160.8198,161.0788,53830.0
2025-04-11 14:40:00,161.81,161.96,161.67,161.8,60703.0,161.1585,161.3079,161.019,161.1485,60703.0
2025-04-11 14:45:00,161.82,162.11,161.79,162.05,26811.0,161.1684,161.4573,161.1385,161.3975,26811.0
2025-04-11 14:50:00,162.04,162.04,161.42,161.87,67676.0,161.3875,161.3875,160.77,161.2182,67676.0
2025-04-11 14:55:00,161.82,161.94,161.41,161.41,57235.0,161.1684,161.2879,160.7601,160.7601,57235.0
2025-04-11 15:00:00,161.44,162.09,161.4,161.94,85928.0,160.7899,161.4373,160.7501,161.2879,85928.0
2025-04-11 15:05:00,161.91,162.23,161.74,162.21,64035.0,161.2581,161.5768,161.0887,161.5568,64035.0
2025-04-11 15:10:00,162.2,162.41,162.09,162.33,108519.0,161.5469,161.756,161.4373,161.6764,108519.0
2025-04-11 15:15:00,162.34,162.39,161.92,162.32,229247.0,161.6863,161.7361,161.268,161.6664,229247.0
2025-04-11 15:20:00,162.32,162.55,162.14,162.4,105234.0,161.6664,161.8955,161.4871,161.7461,105234.0
2025-04-11 15:25:00,162.37,162.57,162.16,162.3,63820.0,161.7162,161.9154,161.507,161.6465,63820.0
2025-04-11 15:30:00,162.22,162.41,162.04,162.33,91870.0,161.5668,161.756,161.3875,161.6764,91870.0
2025-04-11 15:35:00,162.36,162.36,161.92,162.25,85991.0,161.7062,161.7062,161.268,161.5967,85991.0
2025-04-11 15:40:00,162.26,162.37,162.12,162.31,147174.0,161.6066,161.7162,161.4672,161.6564,147174.0
2025-04-11 15:45:00,162.33,162.39,162.13,162.27,100417.0,161.6764,161.7361,161.4772,161.6166,100417.0
2025-04-11 15:50:00,162.28,162.44,162.05,162.19,271549.0,161.6266,161.7859,161.3975,161.5369,271549.0
2025-04-11 15:55:00,162.2,162.29,162.01,162.09,325743.0,161.5469,161.6365,161.3577,161.4373,325743.0
2025-04-14 09:30:00,164.26,164.42,163.61,163.96,253538.0,163.5986,163.7579,162.9512,163.2998,253538.0
2025-04-14 09:35:00,164.02,164.09,163.64,163.67,339916.0,163.3596,163.4293,162.9811,163.011,339916.0
2025-04-14 09:40:00,163.66,163.99,163.45,163.95,430923.0,163.001,163.3297,162.7919,163.2898,430923.0
2025-04-14 09:45:00,163.96,164.22,163.43,164.06,166671.0,163.2998,163.5588,162.7719,163.3994,166671.0
2025-04-14 09:50:00,164.09,164.2,163.68,164.03,145129.0,163.4293,163.5388,163.0209,163.3695,145129.0
2025-04-14 09:55:00,164.07,164.07,163.63,163.83,166278.0,163.4094,163.4094,162.9711,163.1703,166278.0
2025-04-14 10:00:00,163.83,164.48,163.57,164.3,211150.0,163.1703,163.8177,162.9114,163.6384,211150.0
2025-04-14 10:05:00,164.32,164.64,164.22,164.27,253049.0,163.6584,163.9771,163.5588,163.6086,253049.0
2025-04-14 10:10:00,164.3,164.34,164.0,164.13,164373.0,163.6384,163.6783,163.3396,163.4691,164373.0
2025-04-14 10:15:00,164.17,164.3,163.64,163.93,146455.0,163.509,163.6384,162.9811,163.2699,146455.0
2025-04-14 10:20:00,163.93,164.18,163.74,164.07,381993.0,163.2699,163.5189,163.0807,163.4094,381993.0
2025-04-14 10:25:00,164.09,164.51,163.93,164.46,149383.0,163.4293,163.8476,163.2699,163.7978,149383.0
2025-04-14 10:30:00,164.47,164.6,164.31,164.37,177490.0,163.8077,163.9372,163.6484,163.7082,177490.0
2025-04-14 10:35:00,164.38,164.61,164.29,164.52,131380.0,163.7181,163.9472,163.6285,163.8575,131380.0
2025-04-14 10:40:00,164.53,164.69,164.33,164.45,129752.0,163.8675,164.0269,163.6683,163.7878,129752.0
2025-04-14 10:45:00,164.49,164.74,164.37,164.68,99518.0,163.8277,164.0767,163.7082,164.0169,99518.0
2025-04-14 10:50:00,164.73,164.97,164.7,164.94,101649.0,164.0667,164.3057,164.0368,164.2759,101649.0
2025-04-14 10:55:00,164.95,164.95,164.49,164.61,124662.0,164.2858,164.2858,163.8277,163.9472,124662.0
2025-04-14 11:00:00,164.61,164.78,164.39,164.48,129349.0,163.9472,164.1165,163.7281,163.8177,129349.0
2025-04-14 11:05:00,164.49,164.54,164.19,164.36,468348.0,163.8277,163.8775,163.5289,163.6982,468348.0
2025-04-14 11:10:00,164.35,164.51,164.14,164.2,72992.0,163.6882,163.8476,163.4791,163.5388,72992.0
2025-04-14 11:15:00,164.22,164.34,164.04,164.25,103460.0,163.5588,163.6783,163.3795,163.5886,103460.0
2025-04-14 11:20:00,164.26,164.39,164.08,164.09,167965.0,163.5986,163.7281,163.4193,163.4293,167965.0
2025-04-14 11:25:00,164.09,164.1,163.59,163.63,113283.0,163.4293,163.4392,162.9313,162.9711,113283.0
2025-04-14 11:30:00,163.64,164.05,163.54,164.05,115857.0,162.9811,163.3894,162.8815,163.3894,115857.0
2025-04-14 11:35:00,164.07,164.08,163.51,163.53,141027.0,163.4094,163.4193,162.8516,162.8715,141027.0
2025-04-14 11:40:00,163.5,163.7,163.27,163.67,115152.0,162.8417,163.0408,162.6126,163.011,115152.0
2025-04-14 11:45:00,163.67,163.67,162.99,163.07,91354.0,163.011,163.011,162.3337,162.4134,91354.0
2025-04-14 11:50:00,163.07,163.1,162.78,163.04,101698.0,162.4134,162.4433,162.1246,162.3835,101698.0
2025-04-14 11:55:00,162.97,163.27,162.88,162.91,107114.0,162.3138,162.6126,162.2242,162.254,107114.0
2025-04-14 12:00:00,162.88,163.18,162.8,163.13,139971.0,162.2242,162.5229,162.1445,162.4731,139971.0
2025-04-14 12:05:00,163.14,163.18,162.86,162.92,77549.0,162.4831,162.5229,162.2042,162.264,77549.0
2025-04-14 12:10:00,162.94,163.06,162.47,162.97,148514.0,162.2839,162.4034,161.8158,162.3138,148514.0
2025-04-14 12:15:00,162.96,163.56,162.94,163.45,158652.0,162.3038,162.9014,162.2839,162.7919,158652.0
2025-04-14 12:20:00,163.41,163.68,163.25,163.41,140400.0,162.752,163.0209,162.5927,162.752,140400.0
2025-04-14 12:25:00,163.43,163.46,163.02,163.23,117992.0,162.7719,162.8018,162.3636,162.5727,117992.0
2025-04-14 12:30:00,163.24,163.78,163.15,163.76,64130.0,162.5827,163.1205,162.4931,163.1006,64130.0
2025-04-14 12:35:00,163.77,163.84,163.62,163.64,102881.0,163.1106,163.1803,162.9612,162.9811,102881.0
2025-04-14 12:40:00,163.62,163.77,163.51,163.74,78291.0,162.9612,163.1106,162.8516,163.0807,78291.0
2025-04-14 12:45:00,163.77,163.88,163.64,163.66,67031.0,163.1106,163.2201,162.9811,163.001,67031.0
2025-04-14 12:50:00,163.63,163.63,163.26,163.6,155187.0,162.9711,162.9711,162.6026,162.9413,155187.0
2025-04-14 12:55:00,163.61,163.64,163.23,163.29,118932.0,162.9512,162.9811,162.5727,162.6325,118932.0
2025-04-14 13:00:00,163.32,164.49,163.22,163.39,473725.0,162.6624,163.8277,162.5628,162.7321,473725.0
2025-04-14 13:05:00,163.41,163.54,163.15,163.41,66428.0,162.752,162.8815,162.4931,162.752,66428.0
2025-04-14 13:10:00,163.4,163.52,163.25,163.44,47541.0,162.7421,162.8616,162.5927,162.7819,47541.0
2025-04-14 13:15:00,163.33,163.58,163.21,163.57,68810.0,162.6723,162.9213,162.5528,162.9114,68810.0
2025-04-14 13:20:00,163.57,163.77,163.49,163.75,147025.0,162.9114,163.1106,162.8317,163.0906,147025.0
2025-04-14 13:25:00,163.75,163.76,163.41,163.54,113917.0,163.0906,163.1006,162.752,162.8815,113917.0
2025-04-14 13:30:00,163.52,163.79,163.36,163.64,125520.0,162.8616,163.1305,162.7022,162.9811,125520.0
2025-04-14 13:35:00,163.63,163.81,163.54,163.7,170210.0,162.9711,163.1504,162.8815,163.0408,170210.0
2025-04-14 13:40:00,163.65,163.83,163.48,163.52,202483.0,162.9911,163.1703,162.8217,162.8616,202483.0
2025-04-14 13:45:00,163.52,163.8,163.41,163.74,126060.0,162.8616,163.1404,162.752,163.0807,126060.0
2025-04-14 13:50:00,163.73,164.19,163.69,164.03,115760.0,163.0707,163.5289,163.0309,163.3695,115760.0
2025-04-14 13:55:00,163.99,164.09,163.83,163.93,77095.0,163.3297,163.4293,163.1703,163.2699,77095.0
2025-04-14 14:00:00,163.94,164.15,163.91,164.07,115453.0,163.2799,163.489,163.25,163.4094,115453.0
2025-04-14 14:05:00,164.06,164.16,163.93,164.08,100556.0,163.3994,163.499,163.2699,163.4193,100556.0
2025-04-14 14:10:00,164.09,164.14,163.86,164.0,79825.0,163.4293,163.4791,163.2002,163.3396,79825.0
2025-04-14 14:15:00,164.01,164.19,163.93,164.17,108031.0,163.3496,163.5289,163.2699,163.509,108031.0
2025-04-14 14:20:00,164.16,164.39,164.13,164.36,86228.0,163.499,163.7281,163.4691,163.6982,86228.0
2025-04-14 14:25:00,164.37,164.4,164.22,164.33,86411.0,163.7082,163.738,163.5588,163.6683,86411.0
2025-04-14 14:30:00,164.34,164.49,164.23,164.46,125888.0,163.6783,163.8277,163.5687,163.7978,125888.0
2025-04-14 14:35:00,164.46,164.55,164.39,164.45,121724.0,163.7978,163.8874,163.7281,163.7878,121724.0
2025-04-14 14:40:00,164.46,164.63,164.41,164.58,132100.0,163.7978,163.9671,163.748,163.9173,132100.0
2025-04-14 14:45:00,164.58,164.61,164.4,164.52,109353.0,163.9173,163.9472,163.738,163.8575,109353.0
2025-04-14 14:50:00,164.53,164.56,164.37,164.49,111552.0,163.8675,163.8974,163.7082,163.8277,111552.0
2025-04-14 14:55:00,164.5,164.56,164.41,164.49,118048.0,163.8376,163.8974,163.748,163.8277,118048.0
2025-04-14 15:00:00,164.48,164.72,164.46,164.64,121171.0,163.8177,164.0567,163.7978,163.9771,121171.0
2025-04-14 15:05:00,164.65,164.83,164.6,164.81,126125.0,163.987,164.1663,163.9372,164.1464,126125.0
2025-04-14 15:10:00,164.82,164.95,164.71,164.85,105123.0,164.1563,164.2858,164.0468,164.1862,105123.0
2025-04-14 15:15:00,164.85,164.89,164.66,164.7,184677.0,164.1862,164.2261,163.997,164.0368,184677.0
2025-04-14 15:20:00,164.7,164.86,164.64,164.8,61155.0,164.0368,164.1962,163.9771,164.1364,61155.0
2025-04-14 15:25:00,164.77,164.82,164.54,164.66,73647.0,164.1065,164.1563,163.8775,163.997,73647.0
2025-04-14 15:30:00,164.62,164.75,164.51,164.73,101256.0,163.9571,164.0866,163.8476,164.0667,101256.0
2025-04-14 15:35:00,164.74,164.77,164.53,164.61,162477.0,164.0767,164.1065,163.8675,163.9472,162477.0
2025-04-14 15:40:00,164.59,164.9,164.59,164.79,156001.0,163.9273,164.236,163.9273,164.1265,156001.0
2025-04-14 15:45:00,164.78,164.87,164.51,164.67,148647.0,164.1165,164.2061,163.8476,164.0069,148647.0
2025-04-14 15:50:00,164.66,164.66,164.16,164.37,290685.0,163.997,163.997,163.499,163.7082,290685.0
2025-04-14 15:55:00,164.36,164.4,164.02,164.16,500523.0,163.6982,163.738,163.3596,163.499,500523.0
2025-04-15 09:30:00,164.34,164.79,164.08,164.55,125146.0,163.6783,164.1265,163.4193,163.8874,125146.0
2025-04-15 09:35:00,164.48,164.93,164.29,164.92,105903.0,163.8177,164.2659,163.6285,164.2559,105903.0
2025-04-15 09:40:00,164.92,165.1,164.81,165.03,121263.0,164.2559,164.4352,164.1464,164.3655,121263.0
2025-04-15 09:45:00,165.04,165.15,164.82,165.11,66916.0,164.3755,164.485,164.1563,164.4452,66916.0
2025-04-15 09:50:00,165.13,165.35,165.01,165.15,101197.0,164.4651,164.6842,164.3456,164.485,101197.0
2025-04-15 09:55:00,165.19,165.24,164.82,164.87,167111.0,164.5248,164.5746,164.1563,164.2061,167111.0
2025-04-15 10:00:00,164.87,165.26,164.78,165.1,182155.0,164.2061,164.5946,164.1165,164.4352,182155.0
2025-04-15 10:05:00,165.13,165.22,165.01,165.04,91765.0,164.4651,164.5547,164.3456,164.3755,91765.0
2025-04-15 10:10:00,165.09,165.47,164.87,164.99,97813.0,164.4253,164.8037,164.2061,164.3257,97813.0
2025-04-15 10:15:00,164.97,165.23,164.37,164.46,254892.0,164.3057,164.5647,163.7082,163.7978,254892.0
2025-04-15 10:20:00,164.43,164.87,164.15,164.45,123674.0,163.7679,164.2061,163.489,163.7878,123674.0
2025-04-15 10:25:00,164.42,164.54,164.28,164.43,35359.0,163.7579,163.8775,163.6185,163.7679,35359.0
2025-04-15 10:30:00,164.48,164.75,164.45,164.65,61055.0,163.8177,164.0866,163.7878,163.987,61055.0
2025-04-15 10:35:00,164.67,164.68,164.36,164.38,37114.0,164.0069,164.0169,163.6982,163.7181,37114.0
2025-04-15 10:40:00,164.41,164.91,164.3,164.84,30769.0,163.748,164.246,163.6384,164.1763,30769.0
2025-04-15 10:45:00,164.85,164.9,164.14,164.6,278190.0,164.1862,164.236,163.4791,163.9372,278190.0
2025-04-15 10:50:00,164.63,164.76,164.36,164.71,61280.0,163.9671,164.0966,163.6982,164.0468,61280.0
2025-04-15 10:55:00,164.74,164.88,164.6,164.6,37965.0,164.0767,164.2161,163.9372,163.9372,37965.0
2025-04-15 11:00:00,164.61,164.88,164.55,164.87,27747.0,163.9472,164.2161,163.8874,164.2061,27747.0
2025-04-15 11:05:00,164.88,164.88,164.5,164.61,38037.0,164.2161,164.2161,163.8376,163.9472,38037.0
2025-04-15 11:10:00,164.63,164.78,164.49,164.76,32397.0,163.9671,164.1165,163.8277,164.0966,32397.0
2025-04-15 11:15:00,164.76,164.87,164.69,164.72,22228.0,164.0966,164.2061,164.0269,164.0567,22228.0
2025-04-15 11:20:00,164.72,164.84,164.65,164.75,43403.0,164.0567,164.1763,163.987,164.0866,43403.0
2025-04-15 11:25:00,164.7,164.7,164.32,164.34,50139.0,164.0368,164.0368,163.6584,163.6783,50139.0
2025-04-15 11:30:00,164.36,164.75,164.35,164.54,33165.0,163.6982,164.0866,163.6882,163.8775,33165.0
2025-04-15 11:35:00,164.54,164.64,164.3,164.49,45852.0,163.8775,163.9771,163.6384,163.8277,45852.0
2025-04-15 11:40:00,164.47,164.49,164.33,164.43,56117.0,163.8077,163.8277,163.6683,163.7679,56117.0
2025-04-15 11:45:00,164.41,164.56,164.22,164.32,53527.0,163.748,163.8974,163.5588,163.6584,53527.0
2025-04-15 11:50:00,164.34,164.58,164.18,164.47,72080.0,163.6783,163.9173,163.5189,163.8077,72080.0
2025-04-15 11:55:00,164.39,164.52,164.29,164.5,41687.0,163.7281,163.8575,163.6285,163.8376,41687.0
2025-04-15 12:00:00,164.51,164.74,164.5,164.55,28377.0,163.8476,164.0767,163.8376,163.8874,28377.0
2025-04-15 12:05:00,164.59,164.63,164.33,164.4,36554.0,163.9273,163.9671,163.6683,163.738,36554.0
2025-04-15 12:10:00,164.43,164.5,164.31,164.41,22968.0,163.7679,163.8376,163.6484,163.748,22968.0
2025-04-15 12:15:00,164.4,164.52,164.29,164.38,28231.0,163.738,163.8575,163.6285,163.7181,28231.0
2025-04-15 12:20:00,164.38,164.56,164.3,164.56,83565.0,163.7181,163.8974,163.6384,163.8974,83565.0
2025-04-15 12:25:00,164.56,164.64,164.38,164.41,191323.0,163.8974,163.9771,163.7181,163.748,191323.0
2025-04-15 12:30:00,164.41,164.55,164.35,164.36,55213.0,163.748,163.8874,163.6882,163.6982,55213.0
2025-04-15 12:35:00,164.37,164.44,164.23,164.24,49582.0,163.7082,163.7779,163.5687,163.5787,49582.0
2025-04-15 12:40:00,164.23,164.41,164.15,164.39,59322.0,163.5687,163.748,163.489,163.7281,59322.0
2025-04-15 12:45:00,164.39,164.52,164.38,164.43,60814.0,163.7281,163.8575,163.7181,163.7679,60814.0
2025-04-15 12:50:00,164.43,164.46,164.14,164.18,47413.0,163.7679,163.7978,163.4791,163.5189,47413.0
2025-04-15 12:55:00,164.15,164.15,163.89,164.1,70698.0,163.489,163.489,163.2301,163.4392,70698.0
2025-04-15 13:00:00,164.09,164.23,163.93,164.21,102319.0,163.4293,163.5687,163.2699,163.5488,102319.0
2025-04-15 13:05:00,164.21,164.27,164.05,164.06,70937.0,163.5488,163.6086,163.3894,163.3994,70937.0
2025-04-15 13:10:00,164.06,164.16,163.98,164.09,76419.0,163.3994,163.499,163.3197,163.4293,76419.0
2025-04-15 13:15:00,164.08,164.1,163.78,163.92,85289.0,163.4193,163.4392,163.1205,163.26,85289.0
2025-04-15 13:20:00,163.91,163.98,163.64,163.76,80306.0,163.25,163.3197,162.9811,163.1006,80306.0
2025-04-15 13:25:00,163.77,163.83,163.6,163.67,87773.0,163.1106,163.1703,162.9413,163.011,87773.0
2025-04-15 13:30:00,163.68,163.94,163.67,163.76,62348.0,163.0209,163.2799,163.011,163.1006,62348.0
2025-04-15 13:35:00,163.75,163.94,163.63,163.93,72134.0,163.0906,163.2799,162.9711,163.2699,72134.0
2025-04-15 13:40:00,163.94,164.07,163.9,163.94,63258.0,163.2799,163.4094,163.24,163.2799,63258.0
2025-04-15 13:45:00,163.95,163.98,163.83,163.95,63741.0,163.2898,163.3197,163.1703,163.2898,63741.0
2025-04-15 13:50:00,163.95,163.97,163.52,163.56,93616.0,163.2898,163.3098,162.8616,162.9014,93616.0
2025-04-15 13:55:00,163.53,163.87,163.52,163.75,84637.0,162.8715,163.2102,162.8616,163.0906,84637.0
2025-04-15 14:00:00,163.75,163.89,163.61,163.7,64303.0,163.0906,163.2301,162.9512,163.0408,64303.0
2025-04-15 14:05:00,163.7,163.74,163.54,163.67,58916.0,163.0408,163.0807,162.8815,163.011,58916.0
2025-04-15 14:10:00,163.67,163.68,163.46,163.54,65228.0,163.011,163.0209,162.8018,162.8815,65228.0
2025-04-15 14:15:00,163.53,163.59,163.4,163.47,36147.0,162.8715,162.9313,162.7421,162.8118,36147.0
2025-04-15 14:20:00,163.49,163.63,163.44,163.53,69721.0,162.8317,162.9711,162.7819,162.8715,69721.0
2025-04-15 14:25:00,163.53,163.73,163.49,163.56,42227.0,162.8715,163.0707,162.8317,162.9014,42227.0
2025-04-15 14:30:00,163.55,163.83,163.54,163.83,57786.0,162.8915,163.1703,162.8815,163.1703,57786.0
2025-04-15 14:35:00,163.82,163.86,163.69,163.74,37200.0,163.1604,163.2002,163.0309,163.0807,37200.0
2025-04-15 14:40:00,163.75,163.95,163.71,163.94,27640.0,163.0906,163.2898,163.0508,163.2799,27640.0
2025-04-15 14:45:00,163.96,164.08,163.82,163.87,36513.0,163.2998,163.4193,163.1604,163.2102,36513.0
2025-04-15 14:50:00,163.87,163.91,163.76,163.88,41271.0,163.2102,163.25,163.1006,163.2201,41271.0
2025-04-15 14:55:00,163.9,164.01,163.89,163.92,15859.0,163.24,163.3496,163.2301,163.26,15859.0
2025-04-15 15:00:00,163.89,163.94,163.76,163.86,24064.0,163.2301,163.2799,163.1006,163.2002,24064.0
2025-04-15 15:05:00,163.86,163.91,163.77,163.82,31443.0,163.2002,163.25,163.1106,163.1604,31443.0
2025-04-15 15:10:00,163.82,164.08,163.79,164.01,200710.0,163.1604,163.4193,163.1305,163.3496,200710.0
2025-04-15 15:15:00,164.0,164.08,163.93,164.0,288021.0,163.3396,163.4193,163.2699,163.3396,288021.0
2025-04-15 15:20:00,164.0,164.0,163.79,163.86,254136.0,163.3396,163.3396,163.1305,163.2002,254136.0
2025-04-15 15:25:00,163.85,163.85,163.65,163.8,111279.0,163.1902,163.1902,162.9911,163.1404,111279.0
2025-04-15 15:30:00,163.81,163.9,163.71,163.79,122235.0,163.1504,163.24,163.0508,163.1305,122235.0
2025-04-15 15:35:00,163.78,163.88,163.66,163.72,115136.0,163.1205,163.2201,163.001,163.0608,115136.0
2025-04-15 15:40:00,163.71,163.82,163.67,163.77,156792.0,163.0508,163.1604,163.011,163.1106,156792.0
2025-04-15 15:45:00,163.77,163.79,163.51,163.74,145763.0,163.1106,163.1305,162.8516,163.0807,145763.0
2025-04-15 15:50:00,163.74,163.95,163.58,163.79,239802.0,163.0807,163.2898,162.9213,163.1305,239802.0
2025-04-15 15:55:00,163.79,163.79,163.52,163.61,538962.0,163.1305,163.1305,162.8616,162.9512,538962.0
2025-04-16 09:30:00,162.9,163.59,162.87,163.5,214538.0,162.2441,162.9313,162.2142,162.8417,214538.0
2025-04-16 09:35:00,163.49,163.81,163.3,163.45,240833.0,162.8317,163.1504,162.6425,162.7919,240833.0
2025-04-16 09:40:00,163.44,163.52,163.23,163.33,67978.0,162.7819,162.8616,162.5727,162.6723,67978.0
2025-04-16 09:45:00,163.29,163.34,162.99,163.12,64789.0,162.6325,162.6823,162.3337,162.4632,64789.0
2025-04-16 09:50:00,163.12,163.18,162.71,162.86,84410.0,162.4632,162.5229,162.0548,162.2042,84410.0
2025-04-16 09:55:00,162.86,163.14,162.72,162.76,138386.0,162.2042,162.4831,162.0648,162.1046,138386.0
2025-04-16 10:00:00,162.74,163.06,162.67,162.99,202326.0,162.0847,162.4034,162.015,162.3337,202326.0
2025-04-16 10:05:00,163.0,163.26,162.99,163.07,157982.0,162.3437,162.6026,162.3337,162.4134,157982.0
2025-04-16 10:10:00,163.07,163.12,162.75,162.75,184282.0,162.4134,162.4632,162.0947,162.0947,184282.0
2025-04-16 10:15:00,162.83,162.83,162.58,162.69,387642.0,162.1744,162.1744,161.9254,162.0349,387642.0
2025-04-16 10:20:00,162.65,162.95,162.6,162.94,255248.0,161.9951,162.2939,161.9453,162.2839,255248.0
2025-04-16 10:25:00,162.96,163.11,162.84,163.02,156937.0,162.3038,162.4532,162.1843,162.3636,156937.0
2025-04-16 10:30:00,163.02,163.14,162.9,163.12,63969.0,162.3636,162.4831,162.2441,162.4632,63969.0
2025-04-16 10:35:00,163.12,163.17,162.93,163.13,76576.0,162.4632,162.513,162.2739,162.4731,76576.0
2025-04-16 10:40:00,163.14,163.32,163.13,163.28,66967.0,162.4831,162.6624,162.4731,162.6225,66967.0
2025-04-16 10:45:00,163.27,163.3,163.1,163.15,308690.0,162.6126,162.6425,162.4433,162.4931,308690.0
2025-04-16 10:50:00,163.13,163.32,163.11,163.13,44736.0,162.4731,162.6624,162.4532,162.4731,44736.0
2025-04-16 10:55:00,163.09,163.28,162.99,163.23,42228.0,162.4333,162.6225,162.3337,162.5727,42228.0
2025-04-16 11:00:00,163.28,163.4,163.23,163.26,44991.0,162.6225,162.7421,162.5727,162.6026,44991.0
2025-04-16 11:05:00,163.27,163.48,163.2,163.45,32599.0,162.6126,162.8217,162.5429,162.7919,32599.0
2025-04-16 11:10:00,163.47,163.54,163.41,163.42,13183.0,162.8118,162.8815,162.752,162.762,13183.0
2025-04-16 11:15:00,163.43,163.57,163.24,163.45,12460.0,162.7719,162.9114,162.5827,162.7919,12460.0
2025-04-16 11:20:00,163.4,163.92,163.39,163.91,129323.0,162.7421,163.26,162.7321,163.25,129323.0
2025-04-16 11:25:00,163.95,164.08,163.9,164.02,149575.0,163.2898,163.4193,163.24,163.3596,149575.0
2025-04-16 11:30:00,164.04,164.05,163.79,163.95,64733.0,163.3795,163.3894,163.1305,163.2898,64733.0
2025-04-16 11:35:00,163.95,163.97,163.79,163.88,44067.0,163.2898,163.3098,163.1305,163.2201,44067.0
2025-04-16 11:40:00,163.86,163.87,163.68,163.7,132902.0,163.2002,163.2102,163.0209,163.0408,132902.0
2025-04-16 11:45:00,163.73,163.75,163.56,163.57,22545.0,163.0707,163.0906,162.9014,162.9114,22545.0
2025-04-16 11:50:00,163.54,163.63,163.42,163.46,16939.0,162.8815,162.9711,162.762,162.8018,16939.0
2025-04-16 11:55:00,163.47,163.54,163.19,163.31,66478.0,162.8118,162.8815,162.5329,162.6524,66478.0
2025-04-16 12:00:00,163.33,163.36,163.17,163.31,15295.0,162.6723,162.7022,162.513,162.6524,15295.0
2025-04-16 12:05:00,163.28,163.28,163.05,163.23,43198.0,162.6225,162.6225,162.3935,162.5727,43198.0
2025-04-16 12:10:00,163.21,163.37,163.21,163.32,22373.0,162.5528,162.7122,162.5528,162.6624,22373.0
2025-04-16 12:15:00,163.26,163.32,163.19,163.29,6942.0,162.6026,162.6624,162.5329,162.6325,6942.0
2025-04-16 12:20:00,163.26,163.31,163.17,163.31,85940.0,162.6026,162.6524,162.513,162.6524,85940.0
2025-04-16 12:25:00,163.3,163.37,163.22,163.25,49346.0,162.6425,162.7122,162.5628,162.5927,49346.0
2025-04-16 12:30:00,163.24,163.39,163.23,163.38,18357.0,162.5827,162.7321,162.5727,162.7221,18357.0
2025-04-16 12:35:00,163.41,163.42,163.07,163.13,140301.0,162.752,162.762,162.4134,162.4731,140301.0
2025-04-16 12:40:00,163.11,163.3,162.99,163.28,18534.0,162.4532,162.6425,162.3337,162.6225,18534.0
2025-04-16 12:45:00,163.29,163.29,163.07,163.11,30908.0,162.6325,162.6325,162.4134,162.4532,30908.0
2025-04-16 12:50:00,163.1,163.15,163.02,163.08,13762.0,162.4433,162.4931,162.3636,162.4233,13762.0
2025-04-16 12:55:00,163.12,163.15,163.01,163.08,26191.0,162.4632,162.4931,162.3536,162.4233,26191.0
2025-04-16 13:00:00,163.01,163.18,162.92,162.98,51665.0,162.3536,162.5229,162.264,162.3237,51665.0
2025-04-16 13:05:00,163.0,163.26,162.94,163.1,119043.0,162.3437,162.6026,162.2839,162.4433,119043.0
2025-04-16 13:10:00,163.09,163.18,162.97,163.11,55993.0,162.4333,162.5229,162.3138,162.4532,55993.0
2025-04-16 13:15:00,163.13,163.37,163.12,163.34,117741.0,162.4731,162.7122,162.4632,162.6823,117741.0
2025-04-16 13:20:00,163.34,163.42,163.11,163.14,34571.0,162.6823,162.762,162.4532,162.4831,34571.0
2025-04-16 13:25:00,163.13,163.31,163.09,163.3,29366.0,162.4731,162.6524,162.4333,162.6425,29366.0
2025-04-16 13:30:00,163.3,163.31,162.45,162.47,180340.0,162.6425,162.6524,161.7959,161.8158,180340.0
2025-04-16 13:35:00,162.5,162.63,162.31,162.38,71837.0,161.8457,161.9752,161.6564,161.7262,71837.0
2025-04-16 13:40:00,162.38,162.38,161.94,162.09,151794.0,161.7262,161.7262,161.2879,161.4373,151794.0
2025-04-16 13:45:00,162.03,162.05,161.68,161.74,187067.0,161.3776,161.3975,161.029,161.0887,187067.0
2025-04-16 13:50:00,161.7,161.87,161.47,161.59,140235.0,161.0489,161.2182,160.8198,160.9393,140235.0
2025-04-16 13:55:00,161.65,161.68,161.12,161.14,200695.0,160.9991,161.029,160.4712,160.4912,200695.0
2025-04-16 14:00:00,161.16,161.69,161.14,161.39,264671.0,160.5111,161.0389,160.4912,160.7402,264671.0
2025-04-16 14:05:00,161.45,161.62,161.29,161.54,169014.0,160.7999,160.9692,160.6406,160.8895,169014.0
2025-04-16 14:10:00,161.59,161.75,161.52,161.75,211055.0,160.9393,161.0987,160.8696,161.0987,211055.0
2025-04-16 14:15:00,161.76,161.82,161.4,161.52,104095.0,161.1087,161.1684,160.7501,160.8696,104095.0
2025-04-16 14:20:00,161.5,161.92,161.4,161.81,140356.0,160.8497,161.268,160.7501,161.1585,140356.0
2025-04-16 14:25:00,161.79,161.99,161.72,161.8,87326.0,161.1385,161.3377,161.0688,161.1485,87326.0
2025-04-16 14:30:00,161.79,161.84,161.63,161.69,36482.0,161.1385,161.1883,160.9792,161.0389,36482.0
2025-04-16 14:35:00,161.66,161.68,161.33,161.35,28420.0,161.0091,161.029,160.6804,160.7003,28420.0
2025-04-16 14:40:00,161.37,161.45,161.21,161.33,103698.0,160.7202,160.7999,160.5609,160.6804,103698.0
2025-04-16 14:45:00,161.37,161.43,161.27,161.33,87566.0,160.7202,160.78,160.6206,160.6804,87566.0
2025-04-16 14:50:00,161.3,161.33,161.13,161.14,43060.0,160.6505,160.6804,160.4812,160.4912,43060.0
2025-04-16 14:55:00,161.13,161.28,160.96,160.96,155692.0,160.4812,160.6306,160.3119,160.3119,155692.0
2025-04-16 15:00:00,161.0,161.09,160.76,160.82,47128.0,160.3517,160.4414,160.1127,160.1724,47128.0
2025-04-16 15:05:00,160.82,160.92,160.61,160.63,105842.0,160.1724,160.272,159.9633,159.9832,105842.0
2025-04-16 15:10:00,160.65,160.91,160.42,160.73,136145.0,160.0031,160.2621,159.7741,160.0828,136145.0
2025-04-16 15:15:00,160.73,160.8,160.46,160.46,97052.0,160.0828,160.1525,159.8139,159.8139,97052.0
2025-04-16 15:20:00,160.44,160.52,160.27,160.32,63958.0,159.794,159.8737,159.6247,159.6745,63958.0
2025-04-16 15:25:00,160.31,160.38,160.21,160.27,97984.0,159.6645,159.7342,159.5649,159.6247,97984.0
2025-04-16 15:30:00,160.29,160.71,160.29,160.54,160908.0,159.6446,160.0629,159.6446,159.8936,160908.0
2025-04-16 15:35:00,160.5,160.64,160.36,160.6,52434.0,159.8537,159.9932,159.7143,159.9533,52434.0
2025-04-16 15:40:00,160.61,160.84,160.56,160.68,101914.0,159.9633,160.1924,159.9135,160.033,101914.0
2025-04-16 15:45:00,160.66,160.85,160.52,160.8,184575.0,160.0131,160.2023,159.8737,160.1525,184575.0
2025-04-16 15:50:00,160.79,161.48,160.68,161.38,408262.0,160.1426,160.8298,160.033,160.7302,408262.0
2025-04-16 15:55:00,161.35,161.58,161.05,161.41,877695.0,160.7003,160.9294,160.4015,160.7601,877695.0
2025-04-17 09:30:00,161.74,162.45,161.69,162.3,204707.0,161.0887,161.7959,161.0389,161.6465,204707.0
2025-04-17 09:35:00,162.25,162.48,161.91,162.11,205687.0,161.5967,161.8258,161.2581,161.4573,205687.0
2025-04-17 09:40:00,162.13,162.63,161.99,162.42,83898.0,161.4772,161.9752,161.3377,161.766,83898.0
2025-04-17 09:45:00,162.42,162.53,162.11,162.49,115513.0,161.766,161.8756,161.4573,161.8357,115513.0
2025-04-17 09:50:00,162.53,162.78,162.44,162.67,281689.0,161.8756,162.1246,161.7859,162.015,281689.0
2025-04-17 09:55:00,162.68,162.72,162.42,162.66,108970.0,162.025,162.0648,161.766,162.005,108970.0
2025-04-17 10:00:00,162.67,162.89,162.55,162.85,145646.0,162.015,162.2341,161.8955,162.1943,145646.0
2025-04-17 10:05:00,162.86,162.94,162.42,162.55,200757.0,162.2042,162.2839,161.766,161.8955,200757.0
2025-04-17 10:10:00,162.56,162.88,162.46,162.49,167239.0,161.9054,162.2242,161.8058,161.8357,167239.0
2025-04-17 10:15:00,162.5,162.57,162.22,162.28,28649.0,161.8457,161.9154,161.5668,161.6266,28649.0
2025-04-17 10:20:00,162.25,162.32,162.06,162.15,68501.0,161.5967,161.6664,161.4075,161.4971,68501.0
2025-04-17 10:25:00,162.13,162.3,161.98,162.01,60263.0,161.4772,161.6465,161.3278,161.3577,60263.0
2025-04-17 10:30:00,162.03,162.12,161.91,162.08,111754.0,161.3776,161.4672,161.2581,161.4274,111754.0
2025-04-17 10:35:00,162.04,162.05,161.72,161.85,61207.0,161.3875,161.3975,161.0688,161.1983,61207.0
2025-04-17 10:40:00,161.85,162.2,161.81,162.17,32201.0,161.1983,161.5469,161.1585,161.517,32201.0
2025-04-17 10:45:00,162.17,162.29,162.07,162.17,69602.0,161.517,161.6365,161.4174,161.517,69602.0
2025-04-17 10:50:00,162.19,162.29,162.01,162.19,48690.0,161.5369,161.6365,161.3577,161.5369,48690.0
2025-04-17 10:55:00,162.23,162.25,162.0,162.03,27925.0,161.5768,161.5967,161.3477,161.3776,27925.0
2025-04-17 11:00:00,162.02,162.26,162.02,162.18,28872.0,161.3676,161.6066,161.3676,161.527,28872.0
2025-04-17 11:05:00,162.22,162.89,162.22,162.62,156311.0,161.5668,162.2341,161.5668,161.9652,156311.0
2025-04-17 11:10:00,162.6,162.96,162.59,162.93,69947.0,161.9453,162.3038,161.9353,162.2739,69947.0
2025-04-17 11:15:00,162.93,163.11,162.76,163.06,53824.0,162.2739,162.4532,162.1046,162.4034,53824.0
2025-04-17 11:20:00,163.08,163.08,162.76,162.87,33365.0,162.4233,162.4233,162.1046,162.2142,33365.0
2025-04-17 11:25:00,162.87,162.89,162.57,162.63,45207.0,162.2142,162.2341,161.9154,161.9752,45207.0
2025-04-17 11:30:00,162.64,163.03,162.61,162.86,40393.0,161.9851,162.3735,161.9552,162.2042,40393.0
2025-04-17 11:35:00,162.87,163.17,162.69,162.97,121251.0,162.2142,162.513,162.0349,162.3138,121251.0
2025-04-17 11:40:00,163.03,163.05,162.77,162.78,75647.0,162.3735,162.3935,162.1146,162.1246,75647.0
2025-04-17 11:45:00,162.78,163.0,162.7,162.73,76959.0,162.1246,162.3437,162.0449,162.0748,76959.0
2025-04-17 11:50:00,162.78,163.03,162.6,162.66,36220.0,162.1246,162.3735,161.9453,162.005,36220.0
2025-04-17 11:55:00,162.69,162.94,162.64,162.65,17967.0,162.0349,162.2839,161.9851,161.9951,17967.0
2025-04-17 12:00:00,162.66,163.17,162.5,162.51,121155.0,162.005,162.513,161.8457,161.8556,121155.0
2025-04-17 12:05:00,162.51,163.16,162.44,162.86,264887.0,161.8556,162.503,161.7859,162.2042,264887.0
2025-04-17 12:10:00,162.88,162.91,162.41,162.79,277966.0,162.2242,162.254,161.756,162.1345,277966.0
2025-04-17 12:15:00,162.8,163.23,162.64,163.19,119695.0,162.1445,162.5727,161.9851,162.5329,119695.0
2025-04-17 12:20:00,163.14,163.36,162.99,163.26,106834.0,162.4831,162.7022,162.3337,162.6026,106834.0
2025-04-17 12:25:00,163.24,163.52,163.23,163.41,25898.0,162.5827,162.8616,162.5727,162.752,25898.0
2025-04-17 12:30:00,163.34,163.66,163.24,163.58,321997.0,162.6823,163.001,162.5827,162.9213,321997.0
2025-04-17 12:35:00,163.61,163.71,163.28,163.3,74485.0,162.9512,163.0508,162.6225,162.6425,74485.0
2025-04-17 12:40:00,163.32,163.46,163.06,163.2,44130.0,162.6624,162.8018,162.4034,162.5429,44130.0
2025-04-17 12:45:00,163.22,163.49,163.16,163.42,19467.0,162.5628,162.8317,162.503,162.762,19467.0
2025-04-17 12:50:00,163.44,163.72,163.43,163.67,33332.0,162.7819,163.0608,162.7719,163.011,33332.0
2025-04-17 12:55:00,163.62,163.84,163.6,163.66,48651.0,162.9612,163.1803,162.9413,163.001,48651.0
2025-04-17 13:00:00,163.68,163.78,163.46,163.55,42927.0,163.0209,163.1205,162.8018,162.8915,42927.0
2025-04-17 13:05:00,163.57,163.64,163.46,163.6,41650.0,162.9114,162.9811,162.8018,162.9413,41650.0
2025-04-17 13:10:00,163.59,163.6,163.32,163.35,69761.0,162.9313,162.9413,162.6624,162.6923,69761.0
2025-04-17 13:15:00,163.35,163.41,163.11,163.22,87985.0,162.6923,162.752,162.4532,162.5628,87985.0
2025-04-17 13:20:00,163.18,163.19,162.99,163.09,40961.0,162.5229,162.5329,162.3337,162.4333,40961.0
2025-04-17 13:25:00,163.12,163.24,162.96,162.98,33831.0,162.4632,162.5827,162.3038,162.3237,33831.0
2025-04-17 13:30:00,162.99,163.34,162.99,163.31,31841.0,162.3337,162.6823,162.3337,162.6524,31841.0
2025-04-17 13:35:00,163.31,163.36,163.21,163.33,45040.0,162.6524,162.7022,162.5528,162.6723,45040.0
2025-04-17 13:40:00,163.32,163.38,162.99,163.23,35186.0,162.6624,162.7221,162.3337,162.5727,35186.0
2025-04-17 13:45:00,163.2,163.66,163.19,163.38,32463.0,162.5429,163.001,162.5329,162.7221,32463.0
2025-04-17 13:50:00,163.4,163.68,163.37,163.58,53202.0,162.7421,163.0209,162.7122,162.9213,53202.0
2025-04-17 13:55:00,163.59,163.72,163.49,163.5,33309.0,162.9313,163.0608,162.8317,162.8417,33309.0
2025-04-17 14:00:00,163.51,163.75,163.46,163.73,58196.0,162.8516,163.0906,162.8018,163.0707,58196.0
2025-04-17 14:05:00,163.7,163.83,163.68,163.78,25198.0,163.0408,163.1703,163.0209,163.1205,25198.0
2025-04-17 14:10:00,163.79,163.86,163.64,163.67,31774.0,163.1305,163.2002,162.9811,163.011,31774.0
2025-04-17 14:15:00,163.63,163.81,163.6,163.78,31064.0,162.9711,163.1504,162.9413,163.1205,31064.0
2025-04-17 14:20:00,163.76,163.89,163.71,163.85,31901.0,163.1006,163.2301,163.0508,163.1902,31901.0
2025-04-17 14:25:00,163.83,163.91,163.54,163.56,49515.0,163.1703,163.25,162.8815,162.9014,49515.0
2025-04-17 14:30:00,163.56,163.84,163.55,163.67,31965.0,162.9014,163.1803,162.8915,163.011,31965.0
2025-04-17 14:35:00,163.63,163.81,163.63,163.81,20107.0,162.9711,163.1504,162.9711,163.1504,20107.0
2025-04-17 14:40:00,163.81,163.81,163.61,163.68,14836.0,163.1504,163.1504,162.9512,163.0209,14836.0
2025-04-17 14:45:00,163.67,163.8,163.42,163.47,146685.0,163.011,163.1404,162.762,162.8118,146685.0
2025-04-17 14:50:00,163.43,163.64,163.24,163.43,77473.0,162.7719,162.9811,162.5827,162.7719,77473.0
2025-04-17 14:55:00,163.39,163.42,163.2,163.21,31360.0,162.7321,162.762,162.5429,162.5528,31360.0
2025-04-17 15:00:00,163.18,163.29,163.1,163.2,55055.0,162.5229,162.6325,162.4433,162.5429,55055.0
2025-04-17 15:05:00,163.22,163.23,163.07,163.15,31941.0,162.5628,162.5727,162.4134,162.4931,31941.0
2025-04-17 15:10:00,163.14,163.2,162.77,162.85,29070.0,162.4831,162.5429,162.1146,162.1943,29070.0
2025-04-17 15:15:00,162.78,162.99,162.7,162.97,69470.0,162.1246,162.3337,162.0449,162.3138,69470.0
2025-04-17 15:20:00,162.94,163.09,162.68,163.03,47895.0,162.2839,162.4333,162.025,162.3735,47895.0
2025-04-17 15:25:00,162.94,163.14,162.86,162.91,29235.0,162.2839,162.4831,162.2042,162.254,29235.0
2025-04-17 15:30:00,162.92,163.22,162.88,163.2,61084.0,162.264,162.5628,162.2242,162.5429,61084.0
2025-04-17 15:35:00,163.21,163.21,162.96,163.12,68962.0,162.5528,162.5528,162.3038,162.4632,68962.0
2025-04-17 15:40:00,163.07,163.3,162.93,163.08,77570.0,162.4134,162.6425,162.2739,162.4233,77570.0
2025-04-17 15:45:00,163.12,163.14,162.81,162.82,126647.0,162.4632,162.4831,162.1544,162.1644,126647.0
2025-04-17 15:50:00,162.79,162.98,162.53,162.93,335849.0,162.1345,162.3237,161.8756,162.2739,335849.0
2025-04-17 15:55:00,162.95,162.97,162.57,162.66,596824.0,162.2939,162.3138,161.9154,162.005,596824.0
2025-04-21 09:30:00,161.39,161.65,160.86,161.03,208968.0,160.7402,160.9991,160.2123,160.3816,208968.0
2025-04-21 09:35:00,161.11,161.24,160.83,161.18,123861.0,160.4613,160.5908,160.1824,160.531,123861.0
2025-04-21 09:40:00,161.21,161.21,160.9,161.05,94903.0,160.5609,160.5609,160.2521,160.4015,94903.0
2025-04-21 09:45:00,161.03,161.19,160.95,161.05,66390.0,160.3816,160.541,160.3019,160.4015,66390.0
2025-04-21 09:50:00,161.04,161.16,160.82,160.91,36500.0,160.3916,160.5111,160.1724,160.2621,36500.0
2025-04-21 09:55:00,160.91,160.95,160.67,160.7,220998.0,160.2621,160.3019,160.023,160.0529,220998.0
2025-04-21 10:00:00,160.67,160.67,160.45,160.63,254062.0,160.023,160.023,159.8039,159.9832,254062.0
2025-04-21 10:05:00,160.64,160.72,160.48,160.53,282074.0,159.9932,160.0728,159.8338,159.8836,282074.0
2025-04-21 10:10:00,160.54,160.64,160.48,160.55,61035.0,159.8936,159.9932,159.8338,159.9035,61035.0
2025-04-21 10:15:00,160.57,160.59,160.11,160.22,100520.0,159.9235,159.9434,159.4653,159.5749,100520.0
2025-04-21 10:20:00,160.24,160.26,160.06,160.08,83663.0,159.5948,159.6147,159.4155,159.4354,83663.0
2025-04-21 10:25:00,160.09,160.19,160.06,160.17,46757.0,159.4454,159.545,159.4155,159.5251,46757.0
2025-04-21 10:30:00,160.16,160.21,160.0,160.02,49201.0,159.5151,159.5649,159.3557,159.3757,49201.0
2025-04-21 10:35:00,160.01,160.32,160.01,160.3,32584.0,159.3657,159.6745,159.3657,159.6545,32584.0
2025-04-21 10:40:00,160.3,160.44,159.99,160.0,68403.0,159.6545,159.794,159.3458,159.3557,68403.0
2025-04-21 10:45:00,160.0,160.19,159.85,159.87,24266.0,159.3557,159.545,159.2064,159.2263,24266.0
2025-04-21 10:50:00,159.84,159.88,159.77,159.78,47701.0,159.1964,159.2362,159.1267,159.1366,47701.0
2025-04-21 10:55:00,159.78,159.8,159.59,159.63,48976.0,159.1366,159.1566,158.9474,158.9872,48976.0
2025-04-21 11:00:00,159.62,159.71,159.42,159.45,29424.0,158.9773,159.0669,158.7781,158.808,29424.0
2025-04-21 11:05:00,159.5,159.53,159.37,159.43,59377.0,158.8578,158.8876,158.7283,158.788,59377.0
2025-04-21 11:10:00,159.42,159.54,159.31,159.31,54028.0,158.7781,158.8976,158.6685,158.6685,54028.0
2025-04-21 11:15:00,159.29,159.44,159.28,159.44,17325.0,158.6486,158.798,158.6386,158.798,17325.0
2025-04-21 11:20:00,159.43,159.46,159.23,159.32,35470.0,158.788,158.8179,158.5888,158.6785,35470.0
2025-04-21 11:25:00,159.34,159.36,159.12,159.2,41655.0,158.6984,158.7183,158.4793,158.559,41655.0
2025-04-21 11:30:00,159.19,159.22,158.81,158.84,64594.0,158.549,158.5789,158.1705,158.2004,64594.0
2025-04-21 11:35:00,158.83,158.91,158.75,158.88,55144.0,158.1905,158.2701,158.1108,158.2403,55144.0
2025-04-21 11:40:00,158.87,158.89,158.73,158.74,52694.0,158.2303,158.2502,158.0909,158.1008,52694.0
2025-04-21 11:45:00,158.74,158.76,158.45,158.53,23128.0,158.1008,158.1207,157.812,157.8917,23128.0
2025-04-21 11:50:00,158.55,158.56,158.4,158.48,41165.0,157.9116,157.9215,157.7622,157.8419,41165.0
2025-04-21 11:55:00,158.46,158.48,158.35,158.4,18396.0,157.8219,157.8419,157.7124,157.7622,18396.0
2025-04-21 12:00:00,158.44,158.55,158.42,158.51,42497.0,157.802,157.9116,157.7821,157.8717,42497.0
2025-04-21 12:05:00,158.51,158.67,158.5,158.65,22084.0,157.8717,158.0311,157.8618,158.0112,22084.0
2025-04-21 12:10:00,158.64,158.76,158.56,158.76,51424.0,158.0012,158.1207,157.9215,158.1207,51424.0
2025-04-21 12:15:00,158.75,158.75,158.58,158.64,12688.0,158.1108,158.1108,157.9415,158.0012,12688.0
2025-04-21 12:20:00,158.6,158.75,158.59,158.72,31207.0,157.9614,158.1108,157.9514,158.0809,31207.0
2025-04-21 12:25:00,158.72,158.75,158.58,158.68,36092.0,158.0809,158.1108,157.9415,158.0411,36092.0
2025-04-21 12:30:00,158.68,158.92,158.68,158.84,88424.0,158.0411,158.2801,158.0411,158.2004,88424.0
2025-04-21 12:35:00,158.85,159.01,158.83,159.0,44630.0,158.2104,158.3697,158.1905,158.3598,44630.0
2025-04-21 12:40:00,158.99,159.13,158.96,158.97,83973.0,158.3498,158.4893,158.3199,158.3299,83973.0
2025-04-21 12:45:00,158.98,159.07,158.82,158.84,70539.0,158.3399,158.4295,158.1805,158.2004,70539.0
2025-04-21 12:50:00,158.81,158.81,158.58,158.63,32555.0,158.1705,158.1705,157.9415,157.9913,32555.0
2025-04-21 12:55:00,158.6,158.6,158.46,158.47,28189.0,157.9614,157.9614,157.8219,157.8319,28189.0
2025-04-21 13:00:00,158.49,158.64,158.17,158.2,82718.0,157.8518,158.0012,157.5331,157.563,82718.0
2025-04-21 13:05:00,158.24,158.25,158.12,158.17,31155.0,157.6028,157.6128,157.4833,157.5331,31155.0
2025-04-21 13:10:00,158.18,158.18,158.0,158.05,256375.0,157.5431,157.5431,157.3638,157.4136,256375.0
2025-04-21 13:15:00,158.04,158.22,157.98,158.14,57288.0,157.4036,157.5829,157.3439,157.5032,57288.0
2025-04-21 13:20:00,158.13,158.34,158.11,158.12,21153.0,157.4933,157.7024,157.4734,157.4833,21153.0
2025-04-21 13:25:00,158.12,158.23,158.06,158.1,12081.0,157.4833,157.5929,157.4236,157.4634,12081.0
2025-04-21 13:30:00,158.1,158.27,158.1,158.16,30900.0,157.4634,157.6327,157.4634,157.5232,30900.0
2025-04-21 13:35:00,158.14,158.28,158.12,158.18,53241.0,157.5032,157.6427,157.4833,157.5431,53241.0
2025-04-21 13:40:00,158.2,158.26,158.0,158.11,40505.0,157.563,157.6228,157.3638,157.4734,40505.0
2025-04-21 13:45:00,158.12,158.14,157.95,158.0,30884.0,157.4833,157.5032,157.314,157.3638,30884.0
2025-04-21 13:50:00,157.98,158.09,157.95,158.01,47042.0,157.3439,157.4534,157.314,157.3738,47042.0
2025-04-21 13:55:00,157.99,158.03,157.83,157.88,19191.0,157.3538,157.3937,157.1945,157.2443,19191.0
2025-04-21 14:00:00,157.86,157.89,157.74,157.79,24892.0,157.2244,157.2542,157.1048,157.1546,24892.0
2025-04-21 14:05:00,157.8,157.94,157.73,157.8,20426.0,157.1646,157.304,157.0949,157.1646,20426.0
2025-04-21 14:10:00,157.8,157.91,157.71,157.87,33992.0,157.1646,157.2742,157.075,157.2343,33992.0
2025-04-21 14:15:00,157.87,158.08,157.83,158.0,62405.0,157.2343,157.4435,157.1945,157.3638,62405.0
2025-04-21 14:20:00,157.99,158.06,157.93,158.01,41050.0,157.3538,157.4236,157.2941,157.3738,41050.0
2025-04-21 14:25:00,158.01,158.15,157.98,158.14,57753.0,157.3738,157.5132,157.3439,157.5032,57753.0
2025-04-21 14:30:00,158.16,158.36,158.16,158.26,39495.0,157.5232,157.7224,157.5232,157.6228,39495.0
2025-04-21 14:35:00,158.28,158.35,158.17,158.28,24913.0,157.6427,157.7124,157.5331,157.6427,24913.0
2025-04-21 14:40:00,158.29,158.29,158.05,158.06,69715.0,157.6526,157.6526,157.4136,157.4236,69715.0
2025-04-21 14:45:00,158.05,158.11,157.98,158.09,34287.0,157.4136,157.4734,157.3439,157.4534,34287.0
2025-04-21 14:50:00,158.09,158.09,157.9,157.91,27517.0,157.4534,157.4534,157.2642,157.2742,27517.0
2025-04-21 14:55:00,157.89,157.95,157.86,157.87,34138.0,157.2542,157.314,157.2244,157.2343,34138.0
2025-04-21 15:00:00,157.86,158.18,157.85,158.09,27207.0,157.2244,157.5431,157.2144,157.4534,27207.0
2025-04-21 15:05:00,158.1,158.22,158.06,158.08,55679.0,157.4634,157.5829,157.4236,157.4435,55679.0
2025-04-21 15:10:00,158.09,158.3,158.09,158.2,69064.0,157.4534,157.6626,157.4534,157.563,69064.0
2025-04-21 15:15:00,158.2,158.35,158.17,158.35,102739.0,157.563,157.7124,157.5331,157.7124,102739.0
2025-04-21 15:20:00,158.33,158.51,158.31,158.43,76506.0,157.6925,157.8717,157.6726,157.7921,76506.0
2025-04-21 15:25:00,158.43,158.46,158.24,158.32,130412.0,157.7921,157.8219,157.6028,157.6825,130412.0
2025-04-21 15:30:00,158.33,158.47,158.3,158.44,64427.0,157.6925,157.8319,157.6626,157.802,64427.0
2025-04-21 15:35:00,158.44,158.91,158.33,158.66,51967.0,157.802,158.2701,157.6925,158.0211,51967.0
2025-04-21 15:40:00,158.69,158.87,158.68,158.8,101606.0,158.051,158.2303,158.0411,158.1606,101606.0
2025-04-21 15:45:00,158.81,159.0,158.69,158.99,87108.0,158.1705,158.3598,158.051,158.3498,87108.0
2025-04-21 15:50:00,158.99,159.36,158.8,159.22,190302.0,158.3498,158.7183,158.1606,158.5789,190302.0
2025-04-21 15:55:00,159.23,159.52,159.2,159.35,354434.0,158.5888,158.8777,158.559,158.7084,354434.0
2025-04-22 09:30:00,161.19,161.53,160.93,161.41,294088.0,160.541,160.8796,160.282,160.7601,294088.0
2025-04-22 09:35:00,161.37,161.65,161.18,161.65,97200.0,160.7202,160.9991,160.531,160.9991,97200.0
2025-04-22 09:40:00,161.65,161.89,161.65,161.87,57240.0,160.9991,161.2381,160.9991,161.2182,57240.0
2025-04-22 09:45:00,161.89,162.01,161.74,161.79,107773.0,161.2381,161.3577,161.0887,161.1385,107773.0
2025-04-22 09:50:00,161.75,161.75,161.48,161.57,35079.0,161.0987,161.0987,160.8298,160.9194,35079.0
2025-04-22 09:55:00,161.57,161.71,161.51,161.68,81876.0,160.9194,161.0589,160.8597,161.029,81876.0
2025-04-22 10:00:00,161.72,161.79,161.66,161.76,75373.0,161.0688,161.1385,161.0091,161.1087,75373.0
2025-04-22 10:05:00,161.75,161.9,161.61,161.86,109947.0,161.0987,161.2481,160.9593,161.2083,109947.0
2025-04-22 10:10:00,161.87,161.99,161.77,161.82,77183.0,161.2182,161.3377,161.1186,161.1684,77183.0
2025-04-22 10:15:00,161.83,161.91,161.69,161.85,327590.0,161.1784,161.2581,161.0389,161.1983,327590.0
2025-04-22 10:20:00,161.84,162.03,161.83,161.99,75680.0,161.1883,161.3776,161.1784,161.3377,75680.0
2025-04-22 10:25:00,161.99,162.01,161.75,161.91,79643.0,161.3377,161.3577,161.0987,161.2581,79643.0
2025-04-22 10:30:00,161.91,161.96,161.78,161.96,53552.0,161.2581,161.3079,161.1286,161.3079,53552.0
2025-04-22 10:35:00,161.94,162.17,161.87,162.15,35166.0,161.2879,161.517,161.2182,161.4971,35166.0
2025-04-22 10:40:00,162.15,162.22,162.12,162.19,28521.0,161.4971,161.5668,161.4672,161.5369,28521.0
2025-04-22 10:45:00,162.2,162.35,162.17,162.17,41171.0,161.5469,161.6963,161.517,161.517,41171.0
2025-04-22 10:50:00,162.18,162.26,162.05,162.26,22341.0,161.527,161.6066,161.3975,161.6066,22341.0
2025-04-22 10:55:00,162.24,162.46,162.18,162.42,21822.0,161.5867,161.8058,161.527,161.766,21822.0
2025-04-22 11:00:00,162.42,162.67,162.4,162.59,25430.0,161.766,162.015,161.7461,161.9353,25430.0
2025-04-22 11:05:00,162.57,162.69,162.56,162.66,41315.0,161.9154,162.0349,161.9054,162.005,41315.0
2025-04-22 11:10:00,162.66,162.87,162.66,162.82,35692.0,162.005,162.2142,162.005,162.1644,35692.0
2025-04-22 11:15:00,162.86,162.88,162.73,162.75,35425.0,162.2042,162.2242,162.0748,162.0947,35425.0
2025-04-22 11:20:00,162.75,162.9,162.66,162.82,20658.0,162.0947,162.2441,162.005,162.1644,20658.0
2025-04-22 11:25:00,162.83,162.83,162.58,162.59,18701.0,162.1744,162.1744,161.9254,161.9353,18701.0
2025-04-22 11:30:00,162.6,162.66,162.5,162.64,28452.0,161.9453,162.005,161.8457,161.9851,28452.0
2025-04-22 11:35:00,162.67,162.7,162.5,162.51,46309.0,162.015,162.0449,161.8457,161.8556,46309.0
2025-04-22 11:40:00,162.53,162.61,162.25,162.25,49163.0,161.8756,161.9552,161.5967,161.5967,49163.0
2025-04-22 11:45:00,162.25,162.34,162.21,162.25,18154.0,161.5967,161.6863,161.5568,161.5967,18154.0
2025-04-22 11:50:00,162.25,162.5,162.24,162.49,16733.0,161.5967,161.8457,161.5867,161.8357,16733.0
2025-04-22 11:55:00,162.46,163.04,162.4,162.88,129854.0,161.8058,162.3835,161.7461,162.2242,129854.0
2025-04-22 12:00:00,162.92,163.58,162.92,163.36,160813.0,162.264,162.9213,162.264,162.7022,160813.0
2025-04-22 12:05:00,163.32,163.52,163.23,163.33,57521.0,162.6624,162.8616,162.5727,162.6723,57521.0
2025-04-22 12:10:00,163.39,163.5,163.28,163.46,69094.0,162.7321,162.8417,162.6225,162.8018,69094.0
2025-04-22 12:15:00,163.44,163.48,163.31,163.43,66124.0,162.7819,162.8217,162.6524,162.7719,66124.0
2025-04-22 12:20:00,163.43,163.66,163.42,163.66,69882.0,162.7719,163.001,162.762,163.001,69882.0
2025-04-22 12:25:00,163.62,163.7,163.53,163.53,50533.0,162.9612,163.0408,162.8715,162.8715,50533.0
2025-04-22 12:30:00,163.57,163.62,163.46,163.48,40782.0,162.9114,162.9612,162.8018,162.8217,40782.0
2025-04-22 12:35:00,163.49,163.54,163.4,163.41,69664.0,162.8317,162.8815,162.7421,162.752,69664.0
2025-04-22 12:40:00,163.41,163.47,163.25,163.45,26179.0,162.752,162.8118,162.5927,162.7919,26179.0
2025-04-22 12:45:00,163.44,163.47,163.19,163.31,21324.0,162.7819,162.8118,162.5329,162.6524,21324.0
2025-04-22 12:50:00,163.31,163.31,163.09,163.28,104276.0,162.6524,162.6524,162.4333,162.6225,104276.0
2025-04-22 12:55:00,163.26,163.31,163.17,163.18,21042.0,162.6026,162.6524,162.513,162.5229,21042.0
2025-04-22 13:00:00,163.18,163.32,163.17,163.29,15633.0,162.5229,162.6624,162.513,162.6325,15633.0
2025-04-22 13:05:00,163.32,163.52,163.17,163.33,135522.0,162.6624,162.8616,162.513,162.6723,135522.0
2025-04-22 13:10:00,163.3,163.3,162.62,162.69,121601.0,162.6425,162.6425,161.9652,162.0349,121601.0
2025-04-22 13:15:00,162.69,162.73,162.12,162.47,82689.0,162.0349,162.0748,161.4672,161.8158,82689.0
2025-04-22 13:20:00,162.44,162.48,161.96,162.04,83607.0,161.7859,161.8258,161.3079,161.3875,83607.0
2025-04-22 13:25:00,162.07,162.57,161.69,161.77,348574.0,161.4174,161.9154,161.0389,161.1186,348574.0
2025-04-22 13:30:00,161.73,161.95,161.56,161.82,224650.0,161.0788,161.2979,160.9095,161.1684,224650.0
2025-04-22 13:35:00,161.81,162.08,161.81,162.0,149241.0,161.1585,161.4274,161.1585,161.3477,149241.0
2025-04-22 13:40:00,161.99,162.05,161.82,162.0,42618.0,161.3377,161.3975,161.1684,161.3477,42618.0
2025-04-22 13:45:00,161.98,162.0,161.68,161.68,36513.0,161.3278,161.3477,161.029,161.029,36513.0
2025-04-22 13:50:00,161.7,161.88,161.68,161.87,50564.0,161.0489,161.2282,161.029,161.2182,50564.0
2025-04-22 13:55:00,161.86,161.91,161.61,161.61,26954.0,161.2083,161.2581,160.9593,160.9593,26954.0
2025-04-22 14:00:00,161.61,162.11,161.61,162.09,21212.0,160.9593,161.4573,160.9593,161.4373,21212.0
2025-04-22 14:05:00,162.08,162.37,162.08,162.23,11876.0,161.4274,161.7162,161.4274,161.5768,11876.0
2025-04-22 14:10:00,162.19,162.41,162.18,162.41,25767.0,161.5369,161.756,161.527,161.756,25767.0
2025-04-22 14:15:00,162.41,162.53,162.33,162.5,72230.0,161.756,161.8756,161.6764,161.8457,72230.0
2025-04-22 14:20:00,162.49,162.81,162.46,162.71,130221.0,161.8357,162.1544,161.8058,162.0548,130221.0
2025-04-22 14:25:00,162.7,162.79,162.67,162.72,37614.0,162.0449,162.1345,162.015,162.0648,37614.0
2025-04-22 14:30:00,162.72,162.9,162.72,162.88,20507.0,162.0648,162.2441,162.0648,162.2242,20507.0
2025-04-22 14:35:00,162.9,163.04,162.85,162.86,36804.0,162.2441,162.3835,162.1943,162.2042,36804.0
2025-04-22 14:40:00,162.87,163.07,162.84,162.99,18871.0,162.2142,162.4134,162.1843,162.3337,18871.0
2025-04-22 14:45:00,163.03,163.15,163.01,163.07,26643.0,162.3735,162.4931,162.3536,162.4134,26643.0
2025-04-22 14:50:00,163.12,163.3,163.11,163.23,39977.0,162.4632,162.6425,162.4532,162.5727,39977.0
2025-04-22 14:55:00,163.23,163.33,163.18,163.22,74041.0,162.5727,162.6723,162.5229,162.5628,74041.0
2025-04-22 15:00:00,163.23,163.32,163.12,163.26,124557.0,162.5727,162.6624,162.4632,162.6026,124557.0
2025-04-22 15:05:00,163.27,163.3,163.08,163.12,27491.0,162.6126,162.6425,162.4233,162.4632,27491.0
2025-04-22 15:10:00,163.13,163.14,162.98,163.02,46376.0,162.4731,162.4831,162.3237,162.3636,46376.0
2025-04-22 15:15:00,163.05,163.09,162.77,162.87,50678.0,162.3935,162.4333,162.1146,162.2142,50678.0
2025-04-22 15:20:00,162.88,162.92,162.67,162.89,47935.0,162.2242,162.264,162.015,162.2341,47935.0
2025-04-22 15:25:00,162.89,163.01,162.76,162.85,37226.0,162.2341,162.3536,162.1046,162.1943,37226.0
2025-04-22 15:30:00,162.84,162.97,162.76,162.93,51440.0,162.1843,162.3138,162.1046,162.2739,51440.0
2025-04-22 15:35:00,162.92,163.0,162.79,162.82,67000.0,162.264,162.3437,162.1345,162.1644,67000.0
2025-04-22 15:40:00,162.82,163.39,162.79,163.3,72153.0,162.1644,162.7321,162.1345,162.6425,72153.0
2025-04-22 15:45:00,163.28,163.56,163.26,163.51,181886.0,162.6225,162.9014,162.6026,162.8516,181886.0
2025-04-22 15:50:00,163.5,163.53,163.09,163.3,432495.0,162.8417,162.8715,162.4333,162.6425,432495.0
2025-04-22 15:55:00,163.31,163.45,163.14,163.33,424872.0,162.6524,162.7919,162.4831,162.6723,424872.0
2025-04-23 09:30:00,166.51,166.9,166.29,166.9,271259.0,165.8395,166.228,165.6204,166.228,271259.0
2025-04-23 09:35:00,166.9,168.09,166.44,167.21,1169587.0,166.228,167.4132,165.7698,166.5367,1169587.0
2025-04-23 09:40:00,167.21,168.02,167.12,167.75,452637.0,166.5367,167.3435,166.4471,167.0745,452637.0
2025-04-23 09:45:00,167.73,168.32,167.63,168.25,333167.0,167.0546,167.6422,166.955,167.5725,333167.0
2025-04-23 09:50:00,168.27,168.47,167.78,167.81,464053.0,167.5924,167.7916,167.1044,167.1343,464053.0
2025-04-23 09:55:00,167.81,167.98,167.63,167.97,615741.0,167.1343,167.3036,166.955,167.2937,615741.0
2025-04-23 10:00:00,167.97,168.49,167.38,167.92,701252.0,167.2937,167.8116,166.706,167.2439,701252.0
2025-04-23 10:05:00,167.97,168.01,167.67,167.91,181689.0,167.2937,167.3335,166.9949,167.2339,181689.0
2025-04-23 10:10:00,167.9,168.07,167.51,167.63,124930.0,167.2239,167.3933,166.8355,166.955,124930.0
2025-04-23 10:15:00,167.63,167.63,166.94,167.31,126316.0,166.955,166.955,166.2678,166.6363,126316.0
2025-04-23 10:20:00,167.31,167.43,166.92,167.34,263871.0,166.6363,166.7558,166.2479,166.6662,263871.0
2025-04-23 10:25:00,167.34,167.74,167.31,167.59,162700.0,166.6662,167.0646,166.6363,166.9152,162700.0
2025-04-23 10:30:00,167.57,167.88,167.54,167.82,133892.0,166.8953,167.204,166.8654,167.1443,133892.0
2025-04-23 10:35:00,167.83,167.89,167.51,167.65,165148.0,167.1542,167.214,166.8355,166.9749,165148.0
2025-04-23 10:40:00,167.65,167.78,167.38,167.62,98747.0,166.9749,167.1044,166.706,166.9451,98747.0
2025-04-23 10:45:00,167.59,167.72,167.38,167.39,94314.0,166.9152,167.0447,166.706,166.716,94314.0
2025-04-23 10:50:00,167.34,167.35,167.14,167.19,49999.0,166.6662,166.6762,166.467,166.5168,49999.0
2025-04-23 10:55:00,167.17,167.22,166.96,167.01,39991.0,166.4969,166.5467,166.2877,166.3375,39991.0
2025-04-23 11:00:00,167.03,167.35,166.52,167.11,365984.0,166.3574,166.6762,165.8495,166.4371,365984.0
2025-04-23 11:05:00,167.11,167.19,166.93,166.94,51294.0,166.4371,166.5168,166.2578,166.2678,51294.0
2025-04-23 11:10:00,166.93,166.95,166.82,166.9,21954.0,166.2578,166.2778,166.1483,166.228,21954.0
2025-04-23 11:15:00,166.89,166.9,166.54,166.54,78678.0,166.218,166.228,165.8694,165.8694,78678.0
2025-04-23 11:20:00,166.56,166.61,165.87,166.2,503866.0,165.8893,165.9391,165.2021,165.5308,503866.0
2025-04-23 11:25:00,166.15,166.28,165.7,165.91,128974.0,165.481,165.6105,165.0328,165.242,128974.0
2025-04-23 11:30:00,165.93,166.04,165.42,165.8,107720.0,165.2619,165.3714,164.7539,165.1324,107720.0
2025-04-23 11:35:00,165.81,165.94,165.57,165.91,40516.0,165.1424,165.2718,164.9033,165.242,40516.0
2025-04-23 11:40:00,165.94,166.04,165.6,165.61,56331.0,165.2718,165.3714,164.9332,164.9432,56331.0
2025-04-23 11:45:00,165.69,165.7,165.13,165.15,52659.0,165.0228,165.0328,164.4651,164.485,52659.0
2025-04-23 11:50:00,165.16,165.36,164.96,165.21,60455.0,164.495,164.6942,164.2958,164.5448,60455.0
2025-04-23 11:55:00,165.27,165.49,165.25,165.43,23526.0,164.6045,164.8236,164.5846,164.7639,23526.0
2025-04-23 12:00:00,165.41,165.45,165.19,165.28,54858.0,164.744,164.7838,164.5248,164.6145,54858.0
2025-04-23 12:05:00,165.38,165.44,164.98,165.02,24453.0,164.7141,164.7738,164.3157,164.3555,24453.0
2025-04-23 12:10:00,165.03,165.25,164.95,165.01,27975.0,164.3655,164.5846,164.2858,164.3456,27975.0
2025-04-23 12:15:00,165.05,165.06,164.6,164.6,27450.0,164.3854,164.3954,163.9372,163.9372,27450.0
2025-04-23 12:20:00,164.55,164.64,164.44,164.56,34405.0,163.8874,163.9771,163.7779,163.8974,34405.0
2025-04-23 12:25:00,164.57,165.05,164.4,165.0,56711.0,163.9073,164.3854,163.738,164.3356,56711.0
2025-04-23 12:30:00,165.04,165.24,165.0,165.18,33963.0,164.3755,164.5746,164.3356,164.5149,33963.0
2025-04-23 12:35:00,165.25,165.5,165.23,165.42,54540.0,164.5846,164.8336,164.5647,164.7539,54540.0
2025-04-23 12:40:00,165.38,165.45,165.27,165.36,20359.0,164.7141,164.7838,164.6045,164.6942,20359.0
2025-04-23 12:45:00,165.33,165.39,164.95,164.99,17492.0,164.6643,164.724,164.2858,164.3257,17492.0
2025-04-23 12:50:00,164.94,165.25,164.94,165.22,43723.0,164.2759,164.5846,164.2759,164.5547,43723.0
2025-04-23 12:55:00,165.2,165.61,165.2,165.54,55730.0,164.5348,164.9432,164.5348,164.8734,55730.0
2025-04-23 13:00:00,165.54,165.71,164.96,165.71,196946.0,164.8734,165.0428,164.2958,165.0428,196946.0
2025-04-23 13:05:00,165.72,165.98,165.67,165.85,52416.0,165.0527,165.3117,165.0029,165.1822,52416.0
2025-04-23 13:10:00,165.87,165.95,165.77,165.9,95077.0,165.2021,165.2818,165.1025,165.232,95077.0
2025-04-23 13:15:00,165.91,165.99,165.83,165.91,74685.0,165.242,165.3216,165.1623,165.242,74685.0
2025-04-23 13:20:00,165.91,166.0,165.79,165.89,105764.0,165.242,165.3316,165.1224,165.222,105764.0
2025-04-23 13:25:00,165.89,166.0,165.61,165.61,25885.0,165.222,165.3316,164.9432,164.9432,25885.0
2025-04-23 13:30:00,165.63,165.78,165.33,165.36,16476.0,164.9631,165.1125,164.6643,164.6942,16476.0
2025-04-23 13:35:00,165.36,165.45,165.03,165.16,72045.0,164.6942,164.7838,164.3655,164.495,72045.0
2025-04-23 13:40:00,165.16,165.31,165.0,165.28,35889.0,164.495,164.6444,164.3356,164.6145,35889.0
2025-04-23 13:45:00,165.27,165.29,165.09,165.18,81162.0,164.6045,164.6244,164.4253,164.5149,81162.0
2025-04-23 13:50:00,165.15,165.57,165.07,165.52,74167.0,164.485,164.9033,164.4053,164.8535,74167.0
2025-04-23 13:55:00,165.52,165.72,165.51,165.53,39456.0,164.8535,165.0527,164.8436,164.8635,39456.0
2025-04-23 14:00:00,165.53,165.64,165.19,165.43,19119.0,164.8635,164.973,164.5248,164.7639,19119.0
2025-04-23 14:05:00,165.45,165.49,165.32,165.46,63849.0,164.7838,164.8236,164.6543,164.7938,63849.0
2025-04-23 14:10:00,165.44,165.64,165.19,165.46,324033.0,164.7738,164.973,164.5248,164.7938,324033.0
2025-04-23 14:15:00,165.43,165.69,165.43,165.54,64706.0,164.7639,165.0228,164.7639,164.8734,64706.0
2025-04-23 14:20:00,165.51,165.75,165.31,165.38,21276.0,164.8436,165.0826,164.6444,164.7141,21276.0
2025-04-23 14:25:00,165.33,165.36,164.97,165.02,27171.0,164.6643,164.6942,164.3057,164.3555,27171.0
2025-04-23 14:30:00,165.07,165.36,165.03,165.13,42777.0,164.4053,164.6942,164.3655,164.4651,42777.0
2025-04-23 14:35:00,165.15,165.19,165.03,165.11,20346.0,164.485,164.5248,164.3655,164.4452,20346.0
2025-04-23 14:40:00,165.1,165.1,164.8,164.8,25013.0,164.4352,164.4352,164.1364,164.1364,25013.0
2025-04-23 14:45:00,164.82,164.99,164.74,164.92,55367.0,164.1563,164.3257,164.0767,164.2559,55367.0
2025-04-23 14:50:00,164.95,164.95,164.7,164.75,28177.0,164.2858,164.2858,164.0368,164.0866,28177.0
2025-04-23 14:55:00,164.73,165.07,164.7,164.79,60850.0,164.0667,164.4053,164.0368,164.1265,60850.0
2025-04-23 15:00:00,164.8,164.99,164.5,164.57,82682.0,164.1364,164.3257,163.8376,163.9073,82682.0
2025-04-23 15:05:00,164.6,164.79,164.58,164.66,25686.0,163.9372,164.1265,163.9173,163.997,25686.0
2025-04-23 15:10:00,164.67,164.85,164.57,164.64,24734.0,164.0069,164.1862,163.9073,163.9771,24734.0
2025-04-23 15:15:00,164.67,164.68,164.45,164.54,122421.0,164.0069,164.0169,163.7878,163.8775,122421.0
2025-04-23 15:20:00,164.54,164.58,164.37,164.39,55009.0,163.8775,163.9173,163.7082,163.7281,55009.0
2025-04-23 15:25:00,164.39,164.69,164.34,164.5,39893.0,163.7281,164.0269,163.6783,163.8376,39893.0
2025-04-23 15:30:00,164.52,164.85,164.48,164.61,36943.0,163.8575,164.1862,163.8177,163.9472,36943.0
2025-04-23 15:35:00,164.6,164.67,164.36,164.48,40052.0,163.9372,164.0069,163.6982,163.8177,40052.0
2025-04-23 15:40:00,164.51,164.7,164.41,164.58,68341.0,163.8476,164.0368,163.748,163.9173,68341.0
2025-04-23 15:45:00,164.58,164.78,164.36,164.78,62209.0,163.9173,164.1165,163.6982,164.1165,62209.0
2025-04-23 15:50:00,164.77,165.22,164.69,165.15,287307.0,164.1065,164.5547,164.0269,164.485,287307.0
2025-04-23 15:55:00,165.16,165.25,164.82,164.83,510879.0,164.495,164.5846,164.1563,164.1663,510879.0
2025-04-24 09:30:00,165.21,165.21,164.58,164.75,162028.0,164.5448,164.5448,163.9173,164.0866,162028.0
2025-04-24 09:35:00,164.71,165.1,164.59,165.07,137709.0,164.0468,164.4352,163.9273,164.4053,137709.0
2025-04-24 09:40:00,165.1,165.41,165.09,165.41,56612.0,164.4352,164.744,164.4253,164.744,56612.0
2025-04-24 09:45:00,165.42,165.53,165.32,165.47,133341.0,164.7539,164.8635,164.6543,164.8037,133341.0
2025-04-24 09:50:00,165.43,165.64,165.35,165.56,63528.0,164.7639,164.973,164.6842,164.8934,63528.0
2025-04-24 09:55:00,165.54,165.69,165.49,165.59,48165.0,164.8734,165.0228,164.8236,164.9232,48165.0
2025-04-24 10:00:00,165.57,165.82,165.51,165.78,127732.0,164.9033,165.1523,164.8436,165.1125,127732.0
2025-04-24 10:05:00,165.79,165.87,165.7,165.83,54858.0,165.1224,165.2021,165.0328,165.1623,54858.0
2025-04-24 10:10:00,165.81,165.84,165.62,165.78,55604.0,165.1424,165.1722,164.9531,165.1125,55604.0
2025-04-24 10:15:00,165.76,165.97,165.64,165.95,29035.0,165.0926,165.3017,164.973,165.2818,29035.0
2025-04-24 10:20:00,165.99,166.33,165.99,166.32,49810.0,165.3216,165.6603,165.3216,165.6503,49810.0
2025-04-24 10:25:00,166.32,166.52,166.28,166.49,17858.0,165.6503,165.8495,165.6105,165.8196,17858.0
2025-04-24 10:30:00,166.47,166.7,166.44,166.69,32937.0,165.7997,166.0288,165.7698,166.0188,32937.0
2025-04-24 10:35:00,166.68,166.78,166.61,166.71,53637.0,166.0088,166.1084,165.9391,166.0387,53637.0
2025-04-24 10:40:00,166.76,166.79,166.45,166.62,147643.0,166.0885,166.1184,165.7798,165.9491,147643.0
2025-04-24 10:45:00,166.66,166.66,166.27,166.5,77770.0,165.9889,165.9889,165.6005,165.8296,77770.0
2025-04-24 10:50:00,166.49,166.63,166.36,166.59,20625.0,165.8196,165.9591,165.6901,165.9192,20625.0
2025-04-24 10:55:00,166.63,166.75,166.59,166.7,24214.0,165.9591,166.0786,165.9192,166.0288,24214.0
2025-04-24 11:00:00,166.72,166.83,166.62,166.81,31454.0,166.0487,166.1582,165.9491,166.1383,31454.0
2025-04-24 11:05:00,166.81,166.87,166.75,166.78,35589.0,166.1383,166.1981,166.0786,166.1084,35589.0
2025-04-24 11:10:00,166.77,167.04,166.74,166.89,19824.0,166.0985,166.3674,166.0686,166.218,19824.0
2025-04-24 11:15:00,166.98,167.01,166.81,166.81,20165.0,166.3076,166.3375,166.1383,166.1383,20165.0
2025-04-24 11:20:00,166.83,166.96,166.79,166.82,25394.0,166.1582,166.2877,166.1184,166.1483,25394.0
2025-04-24 11:25:00,166.79,166.85,166.56,166.67,54793.0,166.1184,166.1782,165.8893,165.9989,54793.0
2025-04-24 11:30:00,166.69,166.84,166.55,166.84,19694.0,166.0188,166.1682,165.8794,166.1682,19694.0
2025-04-24 11:35:00,166.82,166.84,166.74,166.77,23128.0,166.1483,166.1682,166.0686,166.0985,23128.0
2025-04-24 11:40:00,166.75,166.88,166.68,166.69,17930.0,166.0786,166.208,166.0088,166.0188,17930.0
2025-04-24 11:45:00,166.71,166.87,166.66,166.76,68327.0,166.0387,166.1981,165.9889,166.0885,68327.0
2025-04-24 11:50:00,166.76,167.04,166.67,166.97,42051.0,166.0885,166.3674,165.9989,166.2977,42051.0
2025-04-24 11:55:00,166.97,167.04,166.69,166.78,38045.0,166.2977,166.3674,166.0188,166.1084,38045.0
2025-04-24 12:00:00,166.8,166.94,166.73,166.88,41040.0,166.1284,166.2678,166.0586,166.208,41040.0
2025-04-24 12:05:00,166.88,166.91,166.76,166.8,14873.0,166.208,166.2379,166.0885,166.1284,14873.0
2025-04-24 12:10:00,166.81,167.08,166.79,167.06,23454.0,166.1383,166.4072,166.1184,166.3873,23454.0
2025-04-24 12:15:00,167.07,167.29,167.05,167.2,104216.0,166.3973,166.6164,166.3774,166.5268,104216.0
2025-04-24 12:20:00,167.24,167.33,167.2,167.2,34470.0,166.5666,166.6562,166.5268,166.5268,34470.0
2025-04-24 12:25:00,167.17,167.45,167.15,167.31,149353.0,166.4969,166.7757,166.477,166.6363,149353.0
2025-04-24 12:30:00,167.32,167.59,167.29,167.53,27820.0,166.6463,166.9152,166.6164,166.8554,27820.0
2025-04-24 12:35:00,167.51,167.62,167.5,167.56,11955.0,166.8355,166.9451,166.8255,166.8853,11955.0
2025-04-24 12:40:00,167.59,167.65,167.5,167.59,23916.0,166.9152,166.9749,166.8255,166.9152,23916.0
2025-04-24 12:45:00,167.6,167.61,167.46,167.57,33346.0,166.9251,166.9351,166.7857,166.8953,33346.0
2025-04-24 12:50:00,167.59,167.62,167.5,167.61,11768.0,166.9152,166.9451,166.8255,166.9351,11768.0
2025-04-24 12:55:00,167.64,167.8,167.58,167.65,30159.0,166.965,167.1243,166.9052,166.9749,30159.0
2025-04-24 13:00:00,167.63,167.7,167.51,167.61,22796.0,166.955,167.0247,166.8355,166.9351,22796.0
2025-04-24 13:05:00,167.62,167.63,167.44,167.44,10363.0,166.9451,166.955,166.7658,166.7658,10363.0
2025-04-24 13:10:00,167.45,167.59,167.44,167.57,12723.0,166.7757,166.9152,166.7658,166.8953,12723.0
2025-04-24 13:15:00,167.57,167.59,167.32,167.37,40086.0,166.8953,166.9152,166.6463,166.6961,40086.0
2025-04-24 13:20:00,167.35,167.52,167.31,167.46,50443.0,166.6762,166.8455,166.6363,166.7857,50443.0
2025-04-24 13:25:00,167.49,167.58,167.45,167.45,65809.0,166.8156,166.9052,166.7757,166.7757,65809.0
2025-04-24 13:30:00,167.46,167.64,167.45,167.51,33683.0,166.7857,166.965,166.7757,166.8355,33683.0
2025-04-24 13:35:00,167.5,167.59,167.45,167.51,19879.0,166.8255,166.9152,166.7757,166.8355,19879.0
2025-04-24 13:40:00,167.53,167.59,167.4,167.48,58057.0,166.8554,166.9152,166.726,166.8056,58057.0
2025-04-24 13:45:00,167.46,167.56,167.4,167.52,17911.0,166.7857,166.8853,166.726,166.8455,17911.0
2025-04-24 13:50:00,167.49,167.7,167.47,167.67,46253.0,166.8156,167.0247,166.7957,166.9949,46253.0
2025-04-24 13:55:00,167.67,167.68,167.5,167.58,23093.0,166.9949,167.0048,166.8255,166.9052,23093.0
2025-04-24 14:00:00,167.56,167.78,167.53,167.77,28349.0,166.8853,167.1044,166.8554,167.0945,28349.0
2025-04-24 14:05:00,167.73,167.94,167.67,167.7,31880.0,167.0546,167.2638,166.9949,167.0247,31880.0
2025-04-24 14:10:00,167.7,167.71,167.58,167.65,9823.0,167.0247,167.0347,166.9052,166.9749,9823.0
2025-04-24 14:15:00,167.68,167.7,167.47,167.59,26123.0,167.0048,167.0247,166.7957,166.9152,26123.0
2025-04-24 14:20:00,167.55,167.55,167.42,167.5,14751.0,166.8753,166.8753,166.7459,166.8255,14751.0
2025-04-24 14:25:00,167.5,167.53,167.46,167.48,114911.0,166.8255,166.8554,166.7857,166.8056,114911.0
2025-04-24 14:30:00,167.46,167.67,167.46,167.67,19375.0,166.7857,166.9949,166.7857,166.9949,19375.0
2025-04-24 14:35:00,167.66,167.78,167.66,167.76,27377.0,166.9849,167.1044,166.9849,167.0845,27377.0
2025-04-24 14:40:00,167.76,167.81,167.68,167.73,25524.0,167.0845,167.1343,167.0048,167.0546,25524.0
2025-04-24 14:45:00,167.75,167.8,167.7,167.8,12558.0,167.0745,167.1243,167.0247,167.1243,12558.0
2025-04-24 14:50:00,167.78,167.88,167.76,167.8,49663.0,167.1044,167.204,167.0845,167.1243,49663.0
2025-04-24 14:55:00,167.8,167.81,167.7,167.7,37339.0,167.1243,167.1343,167.0247,167.0247,37339.0
2025-04-24 15:00:00,167.69,167.69,167.43,167.45,135153.0,167.0148,167.0148,166.7558,166.7757,135153.0
2025-04-24 15:05:00,167.44,167.53,167.36,167.42,137084.0,166.7658,166.8554,166.6861,166.7459,137084.0
2025-04-24 15:10:00,167.43,167.44,167.19,167.29,85403.0,166.7558,166.7658,166.5168,166.6164,85403.0
2025-04-24 15:15:00,167.3,167.56,167.28,167.49,60103.0,166.6264,166.8853,166.6064,166.8156,60103.0
2025-04-24 15:20:00,167.48,167.65,167.43,167.49,30795.0,166.8056,166.9749,166.7558,166.8156,30795.0
2025-04-24 15:25:00,167.49,167.63,167.35,167.35,50266.0,166.8156,166.955,166.6762,166.6762,50266.0
2025-04-24 15:30:00,167.36,167.54,167.35,167.45,28285.0,166.6861,166.8654,166.6762,166.7757,28285.0
2025-04-24 15:35:00,167.43,167.76,167.22,167.69,119345.0,166.7558,167.0845,166.5467,167.0148,119345.0
2025-04-24 15:40:00,167.69,167.81,167.68,167.76,70484.0,167.0148,167.1343,167.0048,167.0845,70484.0
2025-04-24 15:45:00,167.77,167.96,167.71,167.92,105389.0,167.0945,167.2837,167.0347,167.2439,105389.0
2025-04-24 15:50:00,167.92,167.97,167.58,167.89,179269.0,167.2439,167.2937,166.9052,167.214,179269.0
2025-04-24 15:55:00,167.89,167.93,167.65,167.67,375636.0,167.214,167.2538,166.9749,166.9949,375636.0
2025-04-25 09:30:00,167.27,167.39,166.89,167.12,288639.0,166.5965,166.716,166.218,166.4471,288639.0
2025-04-25 09:35:00,167.09,167.51,167.09,167.41,115639.0,166.4172,166.8355,166.4172,166.7359,115639.0
2025-04-25 09:40:00,167.39,167.49,166.96,167.0,135313.0,166.716,166.8156,166.2877,166.3276,135313.0
2025-04-25 09:45:00,167.0,167.11,166.69,166.81,64648.0,166.3276,166.4371,166.0188,166.1383,64648.0
2025-04-25 09:50:00,166.8,166.96,166.61,166.67,93228.0,166.1284,166.2877,165.9391,165.9989,93228.0
2025-04-25 09:55:00,166.67,166.73,166.29,166.29,72662.0,165.9989,166.0586,165.6204,165.6204,72662.0
2025-04-25 10:00:00,166.35,166.86,166.34,166.6,360586.0,165.6802,166.1881,165.6702,165.9292,360586.0
2025-04-25 10:05:00,166.59,167.14,166.58,167.09,63068.0,165.9192,166.467,165.9093,166.4172,63068.0
2025-04-25 10:10:00,167.09,167.2,167.0,167.06,26652.0,166.4172,166.5268,166.3276,166.3873,26652.0
2025-04-25 10:15:00,167.05,167.13,166.79,166.82,40386.0,166.3774,166.457,166.1184,166.1483,40386.0
2025-04-25 10:20:00,166.82,166.85,166.06,166.52,82738.0,166.1483,166.1782,165.3913,165.8495,82738.0
2025-04-25 10:25:00,166.49,166.5,166.12,166.27,77588.0,165.8196,165.8296,165.4511,165.6005,77588.0
2025-04-25 10:30:00,166.29,166.45,166.04,166.38,32625.0,165.6204,165.7798,165.3714,165.7101,32625.0
2025-04-25 10:35:00,166.39,166.55,166.35,166.53,32829.0,165.72,165.8794,165.6802,165.8595,32829.0
2025-04-25 10:40:00,166.53,166.82,166.47,166.79,36129.0,165.8595,166.1483,165.7997,166.1184,36129.0
2025-04-25 10:45:00,166.79,166.84,166.68,166.84,28668.0,166.1184,166.1682,166.0088,166.1682,28668.0
2025-04-25 10:50:00,166.77,166.98,166.74,166.88,29353.0,166.0985,166.3076,166.0686,166.208,29353.0
2025-04-25 10:55:00,166.84,166.93,166.68,166.82,16328.0,166.1682,166.2578,166.0088,166.1483,16328.0
2025-04-25 11:00:00,166.9,166.98,166.75,166.95,9801.0,166.228,166.3076,166.0786,166.2778,9801.0
2025-04-25 11:05:00,166.94,166.96,166.87,166.94,11585.0,166.2678,166.2877,166.1981,166.2678,11585.0
2025-04-25 11:10:00,166.92,167.07,166.91,166.97,13717.0,166.2479,166.3973,166.2379,166.2977,13717.0
2025-04-25 11:15:00,166.98,167.03,166.7,166.82,13092.0,166.3076,166.3574,166.0288,166.1483,13092.0
2025-04-25 11:20:00,166.87,166.96,166.84,166.93,10814.0,166.1981,166.2877,166.1682,166.2578,10814.0
2025-04-25 11:25:00,166.89,166.9,166.66,166.67,18977.0,166.218,166.228,165.9889,165.9989,18977.0
2025-04-25 11:30:00,166.68,166.79,166.65,166.72,8910.0,166.0088,166.1184,165.979,166.0487,8910.0
2025-04-25 11:35:00,166.71,166.71,166.53,166.63,8353.0,166.0387,166.0387,165.8595,165.9591,8353.0
2025-04-25 11:40:00,166.62,166.78,166.53,166.56,8541.0,165.9491,166.1084,165.8595,165.8893,8541.0
2025-04-25 11:45:00,166.54,166.62,166.49,166.61,11267.0,165.8694,165.9491,165.8196,165.9391,11267.0
2025-04-25 11:50:00,166.6,166.75,166.6,166.75,53018.0,165.9292,166.0786,165.9292,166.0786,53018.0
2025-04-25 11:55:00,166.76,166.83,166.71,166.78,24602.0,166.0885,166.1582,166.0387,166.1084,24602.0
2025-04-25 12:00:00,166.77,166.95,166.77,166.88,8994.0,166.0985,166.2778,166.0985,166.208,8994.0
2025-04-25 12:05:00,166.88,167.0,166.84,166.97,9867.0,166.208,166.3276,166.1682,166.2977,9867.0
2025-04-25 12:10:00,166.96,167.01,166.95,166.97,22262.0,166.2877,166.3375,166.2778,166.2977,22262.0
2025-04-25 12:15:00,166.95,167.0,166.88,166.94,65485.0,166.2778,166.3276,166.208,166.2678,65485.0
2025-04-25 12:20:00,166.95,167.19,166.92,167.18,54080.0,166.2778,166.5168,166.2479,166.5068,54080.0
2025-04-25 12:25:00,167.18,167.2,167.07,167.09,21498.0,166.5068,166.5268,166.3973,166.4172,21498.0
2025-04-25 12:30:00,167.09,167.14,167.06,167.14,16313.0,166.4172,166.467,166.3873,166.467,16313.0
2025-04-25 12:35:00,167.17,167.24,167.11,167.12,22434.0,166.4969,166.5666,166.4371,166.4471,22434.0
2025-04-25 12:40:00,167.13,167.21,167.1,167.2,18532.0,166.457,166.5367,166.4272,166.5268,18532.0
2025-04-25 12:45:00,167.2,167.2,166.91,167.03,87160.0,166.5268,166.5268,166.2379,166.3574,87160.0
2025-04-25 12:50:00,167.01,167.1,166.94,167.09,12198.0,166.3375,166.4272,166.2678,166.4172,12198.0
2025-04-25 12:55:00,167.06,167.1,167.01,167.04,18760.0,166.3873,166.4272,166.3375,166.3674,18760.0
2025-04-25 13:00:00,167.03,167.15,167.03,167.11,18682.0,166.3574,166.477,166.3574,166.4371,18682.0
2025-04-25 13:05:00,167.09,167.3,167.09,167.22,41844.0,166.4172,166.6264,166.4172,166.5467,41844.0
2025-04-25 13:10:00,167.21,167.3,167.21,167.3,77520.0,166.5367,166.6264,166.5367,166.6264,77520.0
2025-04-25 13:15:00,167.32,167.4,167.22,167.39,122009.0,166.6463,166.726,166.5467,166.716,122009.0
2025-04-25 13:20:00,167.4,167.45,167.3,167.37,37514.0,166.726,166.7757,166.6264,166.6961,37514.0
2025-04-25 13:25:00,167.36,167.51,167.36,167.51,9758.0,166.6861,166.8355,166.6861,166.8355,9758.0
2025-04-25 13:30:00,167.52,167.61,167.35,167.53,21275.0,166.8455,166.9351,166.6762,166.8554,21275.0
2025-04-25 13:35:00,167.54,167.64,167.08,167.16,120190.0,166.8654,166.965,166.4072,166.4869,120190.0
2025-04-25 13:40:00,167.1,167.37,167.01,167.14,72448.0,166.4272,166.6961,166.3375,166.467,72448.0
2025-04-25 13:45:00,167.15,167.15,166.84,167.06,69376.0,166.477,166.477,166.1682,166.3873,69376.0
2025-04-25 13:50:00,167.01,167.01,166.67,166.68,38516.0,166.3375,166.3375,165.9989,166.0088,38516.0
2025-04-25 13:55:00,166.67,166.73,166.43,166.65,80814.0,165.9989,166.0586,165.7599,165.979,80814.0
2025-04-25 14:00:00,166.63,166.89,166.54,166.84,58615.0,165.9591,166.218,165.8694,166.1682,58615.0
2025-04-25 14:05:00,166.83,167.06,166.82,167.04,24339.0,166.1582,166.3873,166.1483,166.3674,24339.0
2025-04-25 14:10:00,167.03,167.09,166.94,166.98,16386.0,166.3574,166.4172,166.2678,166.3076,16386.0
2025-04-25 14:15:00,166.98,167.05,166.95,167.02,58235.0,166.3076,166.3774,166.2778,166.3475,58235.0
2025-04-25 14:20:00,167.01,167.33,166.99,167.32,35032.0,166.3375,166.6562,166.3176,166.6463,35032.0
2025-04-25 14:25:00,167.35,167.35,167.14,167.25,27041.0,166.6762,166.6762,166.467,166.5766,27041.0
2025-04-25 14:30:00,167.25,167.33,167.22,167.29,15810.0,166.5766,166.6562,166.5467,166.6164,15810.0
2025-04-25 14:35:00,167.32,167.47,167.3,167.43,66941.0,166.6463,166.7957,166.6264,166.7558,66941.0
2025-04-25 14:40:00,167.47,167.53,167.44,167.47,37200.0,166.7957,166.8554,166.7658,166.7957,37200.0
2025-04-25 14:45:00,167.48,167.52,167.37,167.39,29640.0,166.8056,166.8455,166.6961,166.716,29640.0
2025-04-25 14:50:00,167.38,167.39,167.08,167.33,32518.0,166.706,166.716,166.4072,166.6562,32518.0
2025-04-25 14:55:00,167.31,167.31,167.15,167.16,37214.0,166.6363,166.6363,166.477,166.4869,37214.0
2025-04-25 15:00:00,167.17,167.41,167.13,167.38,52574.0,166.4969,166.7359,166.457,166.706,52574.0
2025-04-25 15:05:00,167.37,167.43,167.3,167.37,53827.0,166.6961,166.7558,166.6264,166.6961,53827.0
2025-04-25 15:10:00,167.35,167.38,167.17,167.22,77505.0,166.6762,166.706,166.4969,166.5467,77505.0
2025-04-25 15:15:00,167.24,167.34,167.12,167.24,25355.0,166.5666,166.6662,166.4471,166.5666,25355.0
2025-04-25 15:20:00,167.24,167.43,167.23,167.41,18473.0,166.5666,166.7558,166.5566,166.7359,18473.0
2025-04-25 15:25:00,167.41,167.41,167.14,167.17,34325.0,166.7359,166.7359,166.467,166.4969,34325.0
2025-04-25 15:30:00,167.12,167.19,166.98,167.12,26546.0,166.4471,166.5168,166.3076,166.4471,26546.0
2025-04-25 15:35:00,167.09,167.24,166.9,167.1,76975.0,166.4172,166.5666,166.228,166.4272,76975.0
2025-04-25 15:40:00,167.11,167.25,167.0,167.22,66428.0,166.4371,166.5766,166.3276,166.5467,66428.0
2025-04-25 15:45:00,167.22,167.25,167.11,167.2,82029.0,166.5467,166.5766,166.4371,166.5268,82029.0
2025-04-25 15:50:00,167.21,167.56,167.11,167.48,167228.0,166.5367,166.8853,166.4371,166.8056,167228.0
2025-04-25 15:55:00,167.48,167.54,167.32,167.42,252817.0,166.8056,166.8654,166.6463,166.7459,252817.0
2025-04-28 09:30:00,167.72,168.43,167.66,168.35,186894.0,167.0447,167.7518,166.9849,167.6721,186894.0
2025-04-28 09:35:00,168.28,168.58,168.2,168.29,162069.0,167.6024,167.9012,167.5227,167.6124,162069.0
2025-04-28 09:40:00,168.31,168.68,168.29,168.58,119309.0,167.6323,168.0008,167.6124,167.9012,119309.0
2025-04-28 09:45:00,168.58,168.58,168.19,168.37,175188.0,167.9012,167.9012,167.5128,167.692,175188.0
2025-04-28 09:50:00,168.38,168.41,168.15,168.16,21853.0,167.702,167.7319,167.4729,167.4829,21853.0
2025-04-28 09:55:00,168.09,168.18,167.83,167.83,33950.0,167.4132,167.5028,167.1542,167.1542,33950.0
2025-04-28 10:00:00,167.83,168.14,167.75,168.14,42691.0,167.1542,167.463,167.0745,167.463,42691.0
2025-04-28 10:05:00,168.2,168.25,168.04,168.11,40438.0,167.5227,167.5725,167.3634,167.4331,40438.0
2025-04-28 10:10:00,168.09,168.17,168.02,168.13,74955.0,167.4132,167.4928,167.3435,167.453,74955.0
2025-04-28 10:15:00,168.13,168.34,168.12,168.33,49321.0,167.453,167.6622,167.4431,167.6522,49321.0
2025-04-28 10:20:00,168.35,168.54,168.32,168.52,46591.0,167.6721,167.8614,167.6422,167.8414,46591.0
2025-04-28 10:25:00,168.58,168.58,168.22,168.28,66573.0,167.9012,167.9012,167.5426,167.6024,66573.0
2025-04-28 10:30:00,168.27,168.32,167.91,168.11,73836.0,167.5924,167.6422,167.2339,167.4331,73836.0
2025-04-28 10:35:00,168.12,168.39,168.1,168.3,36065.0,167.4431,167.712,167.4231,167.6223,36065.0
2025-04-28 10:40:00,168.32,168.38,168.03,168.35,71876.0,167.6422,167.702,167.3534,167.6721,71876.0
2025-04-28 10:45:00,168.36,168.49,168.32,168.45,23619.0,167.6821,167.8116,167.6422,167.7717,23619.0
2025-04-28 10:50:00,168.47,168.48,168.19,168.26,38158.0,167.7916,167.8016,167.5128,167.5825,38158.0
2025-04-28 10:55:00,168.29,168.29,168.12,168.18,21666.0,167.6124,167.6124,167.4431,167.5028,21666.0
2025-04-28 11:00:00,168.16,168.29,168.14,168.17,28362.0,167.4829,167.6124,167.463,167.4928,28362.0
2025-04-28 11:05:00,168.21,168.21,167.86,167.9,31101.0,167.5327,167.5327,167.1841,167.2239,31101.0
2025-04-28 11:10:00,167.91,168.09,167.8,168.01,113870.0,167.2339,167.4132,167.1243,167.3335,113870.0
2025-04-28 11:15:00,168.01,168.01,167.85,167.88,19216.0,167.3335,167.3335,167.1741,167.204,19216.0
2025-04-28 11:20:00,167.85,167.89,167.52,167.55,226246.0,167.1741,167.214,166.8455,166.8753,226246.0
2025-04-28 11:25:00,167.53,167.53,167.29,167.35,146822.0,166.8554,166.8554,166.6164,166.6762,146822.0
2025-04-28 11:30:00,167.33,167.49,167.31,167.31,28652.0,166.6562,166.8156,166.6363,166.6363,28652.0
2025-04-28 11:35:00,167.3,167.53,167.25,167.48,30499.0,166.6264,166.8554,166.5766,166.8056,30499.0
2025-04-28 11:40:00,167.49,167.65,167.4,167.41,69710.0,166.8156,166.9749,166.726,166.7359,69710.0
2025-04-28 11:45:00,167.41,167.46,167.33,167.39,159880.0,166.7359,166.7857,166.6562,166.716,159880.0
2025-04-28 11:50:00,167.39,167.54,167.33,167.38,42201.0,166.716,166.8654,166.6562,166.706,42201.0
2025-04-28 11:55:00,167.35,167.43,167.21,167.29,39230.0,166.6762,166.7558,166.5367,166.6164,39230.0
2025-04-28 12:00:00,167.29,167.34,167.01,167.02,40758.0,166.6164,166.6662,166.3375,166.3475,40758.0
2025-04-28 12:05:00,167.02,167.04,166.88,166.9,65408.0,166.3475,166.3674,166.208,166.228,65408.0
2025-04-28 12:10:00,166.91,166.94,166.83,166.94,38796.0,166.2379,166.2678,166.1582,166.2678,38796.0
2025-04-28 12:15:00,166.94,167.12,166.94,167.1,56766.0,166.2678,166.4471,166.2678,166.4272,56766.0
2025-04-28 12:20:00,167.1,167.12,166.93,167.02,26767.0,166.4272,166.4471,166.2578,166.3475,26767.0
2025-04-28 12:25:00,167.01,167.01,166.8,166.89,50216.0,166.3375,166.3375,166.1284,166.218,50216.0
2025-04-28 12:30:00,166.88,167.03,166.87,166.91,23192.0,166.208,166.3574,166.1981,166.2379,23192.0
2025-04-28 12:35:00,166.91,167.08,166.9,167.02,19479.0,166.2379,166.4072,166.228,166.3475,19479.0
2025-04-28 12:40:00,167.02,167.11,166.99,167.07,32657.0,166.3475,166.4371,166.3176,166.3973,32657.0
2025-04-28 12:45:00,167.07,167.2,167.03,167.19,16663.0,166.3973,166.5268,166.3574,166.5168,16663.0
2025-04-28 12:50:00,167.19,167.2,167.0,167.06,24938.0,166.5168,166.5268,166.3276,166.3873,24938.0
2025-04-28 12:55:00,167.04,167.04,166.84,166.93,39163.0,166.3674,166.3674,166.1682,166.2578,39163.0
2025-04-28 13:00:00,166.93,167.01,166.83,166.85,180392.0,166.2578,166.3375,166.1582,166.1782,180392.0
2025-04-28 13:05:00,166.85,166.93,166.72,166.72,77558.0,166.1782,166.2578,166.0487,166.0487,77558.0
2025-04-28 13:10:00,166.72,166.73,166.6,166.61,34922.0,166.0487,166.0586,165.9292,165.9391,34922.0
2025-04-28 13:15:00,166.6,166.77,166.56,166.72,14958.0,165.9292,166.0985,165.8893,166.0487,14958.0
2025-04-28 13:20:00,166.74,166.74,166.66,166.72,10958.0,166.0686,166.0686,165.9889,166.0487,10958.0
2025-04-28 13:25:00,166.72,166.8,166.48,166.48,223239.0,166.0487,166.1284,165.8097,165.8097,223239.0
2025-04-28 13:30:00,166.49,166.56,166.42,166.56,65516.0,165.8196,165.8893,165.7499,165.8893,65516.0
2025-04-28 13:35:00,166.56,166.71,166.48,166.7,32536.0,165.8893,166.0387,165.8097,166.0288,32536.0
2025-04-28 13:40:00,166.7,166.74,166.57,166.71,49850.0,166.0288,166.0686,165.8993,166.0387,49850.0
2025-04-28 13:45:00,166.71,166.8,166.67,166.77,87474.0,166.0387,166.1284,165.9989,166.0985,87474.0
2025-04-28 13:50:00,166.77,166.91,166.77,166.87,55561.0,166.0985,166.2379,166.0985,166.1981,55561.0
2025-04-28 13:55:00,166.86,167.09,166.86,167.06,30478.0,166.1881,166.4172,166.1881,166.3873,30478.0
2025-04-28 14:00:00,167.05,167.14,167.02,167.09,48909.0,166.3774,166.467,166.3475,166.4172,48909.0
2025-04-28 14:05:00,167.09,167.18,167.07,167.12,41368.0,166.4172,166.5068,166.3973,166.4471,41368.0
2025-04-28 14:10:00,167.12,167.12,166.99,167.05,61040.0,166.4471,166.4471,166.3176,166.3774,61040.0
2025-04-28 14:15:00,167.04,167.09,166.98,167.04,50210.0,166.3674,166.4172,166.3076,166.3674,50210.0
2025-04-28 14:20:00,167.05,167.26,167.04,167.25,34984.0,166.3774,166.5865,166.3674,166.5766,34984.0
2025-04-28 14:25:00,167.25,167.42,167.25,167.33,34471.0,166.5766,166.7459,166.5766,166.6562,34471.0
2025-04-28 14:30:00,167.34,167.4,167.24,167.24,35186.0,166.6662,166.726,166.5666,166.5666,35186.0
2025-04-28 14:35:00,167.25,167.36,167.2,167.31,32375.0,166.5766,166.6861,166.5268,166.6363,32375.0
2025-04-28 14:40:00,167.32,167.37,167.29,167.31,98896.0,166.6463,166.6961,166.6164,166.6363,98896.0
2025-04-28 14:45:00,167.3,167.44,167.26,167.36,42317.0,166.6264,166.7658,166.5865,166.6861,42317.0
2025-04-28 14:50:00,167.36,167.46,167.36,167.41,59529.0,166.6861,166.7857,166.6861,166.7359,59529.0
2025-04-28 14:55:00,167.41,167.42,167.33,167.35,40214.0,166.7359,166.7459,166.6562,166.6762,40214.0
2025-04-28 15:00:00,167.35,167.54,167.31,167.49,185016.0,166.6762,166.8654,166.6363,166.8156,185016.0
2025-04-28 15:05:00,167.49,167.64,167.45,167.63,47194.0,166.8156,166.965,166.7757,166.955,47194.0
2025-04-28 15:10:00,167.62,167.65,167.5,167.61,54733.0,166.9451,166.9749,166.8255,166.9351,54733.0
2025-04-28 15:15:00,167.61,167.65,167.57,167.61,85655.0,166.9351,166.9749,166.8953,166.9351,85655.0
2025-04-28 15:20:00,167.61,167.81,167.58,167.8,59459.0,166.9351,167.1343,166.9052,167.1243,59459.0
2025-04-28 15:25:00,167.8,167.81,167.71,167.76,58027.0,167.1243,167.1343,167.0347,167.0845,58027.0
2025-04-28 15:30:00,167.73,167.8,167.68,167.75,53092.0,167.0546,167.1243,167.0048,167.0745,53092.0
2025-04-28 15:35:00,167.73,167.82,167.44,167.76,129285.0,167.0546,167.1443,166.7658,167.0845,129285.0
2025-04-28 15:40:00,167.74,167.88,167.69,167.88,66951.0,167.0646,167.204,167.0148,167.204,66951.0
2025-04-28 15:45:00,167.87,168.0,167.86,167.95,132391.0,167.1941,167.3235,167.1841,167.2737,132391.0
2025-04-28 15:50:00,167.96,168.23,167.92,168.17,219166.0,167.2837,167.5526,167.2439,167.4928,219166.0
2025-04-28 15:55:00,168.16,168.17,167.89,167.93,422896.0,167.4829,167.4928,167.214,167.2538,422896.0
2025-04-29 09:30:00,167.45,167.69,167.39,167.68,142767.0,166.7757,167.0148,166.716,167.0048,142767.0
2025-04-29 09:35:00,167.69,167.77,167.48,167.69,249966.0,167.0148,167.0945,166.8056,167.0148,249966.0
2025-04-29 09:40:00,167.75,167.97,167.61,167.8,286385.0,167.0745,167.2937,166.9351,167.1243,286385.0
2025-04-29 09:45:00,167.78,167.96,167.77,167.93,61786.0,167.1044,167.2837,167.0945,167.2538,61786.0
2025-04-29 09:50:00,167.92,168.09,167.78,167.82,121190.0,167.2439,167.4132,167.1044,167.1443,121190.0
2025-04-29 09:55:00,167.78,168.01,167.68,167.71,53850.0,167.1044,167.3335,167.0048,167.0347,53850.0
2025-04-29 10:00:00,167.72,167.93,167.47,167.79,452279.0,167.0447,167.2538,166.7957,167.1144,452279.0
2025-04-29 10:05:00,167.79,168.12,167.79,168.01,104497.0,167.1144,167.4431,167.1144,167.3335,104497.0
2025-04-29 10:10:00,168.0,168.04,167.72,167.78,146332.0,167.3235,167.3634,167.0447,167.1044,146332.0
2025-04-29 10:15:00,167.75,167.81,167.6,167.68,84692.0,167.0745,167.1343,166.9251,167.0048,84692.0
2025-04-29 10:20:00,167.65,167.7,167.3,167.33,33077.0,166.9749,167.0247,166.6264,166.6562,33077.0
2025-04-29 10:25:00,167.27,167.31,167.12,167.22,54247.0,166.5965,166.6363,166.4471,166.5467,54247.0
2025-04-29 10:30:00,167.22,167.48,167.21,167.48,17497.0,166.5467,166.8056,166.5367,166.8056,17497.0
2025-04-29 10:35:00,167.45,167.89,167.43,167.81,24622.0,166.7757,167.214,166.7558,167.1343,24622.0
2025-04-29 10:40:00,167.82,167.92,167.76,167.84,14098.0,167.1443,167.2439,167.0845,167.1642,14098.0
2025-04-29 10:45:00,167.85,168.04,167.85,168.0,12971.0,167.1741,167.3634,167.1741,167.3235,12971.0
2025-04-29 10:50:00,168.01,168.13,167.94,168.13,51366.0,167.3335,167.453,167.2638,167.453,51366.0
2025-04-29 10:55:00,168.11,168.33,168.11,168.32,44662.0,167.4331,167.6522,167.4331,167.6422,44662.0
2025-04-29 11:00:00,168.35,168.38,168.08,168.11,47232.0,167.6721,167.702,167.4032,167.4331,47232.0
2025-04-29 11:05:00,168.15,168.28,168.1,168.26,35368.0,167.4729,167.6024,167.4231,167.5825,35368.0
2025-04-29 11:10:00,168.28,168.29,168.16,168.25,21264.0,167.6024,167.6124,167.4829,167.5725,21264.0
2025-04-29 11:15:00,168.25,168.32,167.96,168.0,13829.0,167.5725,167.6422,167.2837,167.3235,13829.0
2025-04-29 11:20:00,168.0,168.05,167.83,167.96,13598.0,167.3235,167.3733,167.1542,167.2837,13598.0
2025-04-29 11:25:00,167.95,168.22,167.91,168.18,15289.0,167.2737,167.5426,167.2339,167.5028,15289.0
2025-04-29 11:30:00,168.17,168.19,167.86,167.86,21653.0,167.4928,167.5128,167.1841,167.1841,21653.0
2025-04-29 11:35:00,167.87,168.07,167.8,168.0,28467.0,167.1941,167.3933,167.1243,167.3235,28467.0
2025-04-29 11:40:00,168.0,168.23,167.98,168.23,16627.0,167.3235,167.5526,167.3036,167.5526,16627.0
2025-04-29 11:45:00,168.22,168.25,168.09,168.19,28179.0,167.5426,167.5725,167.4132,167.5128,28179.0
2025-04-29 11:50:00,168.18,168.26,168.07,168.15,15855.0,167.5028,167.5825,167.3933,167.4729,15855.0
2025-04-29 11:55:00,168.13,168.13,167.98,167.99,8169.0,167.453,167.453,167.3036,167.3136,8169.0
2025-04-29 12:00:00,168.01,168.3,168.01,168.3,11618.0,167.3335,167.6223,167.3335,167.6223,11618.0
2025-04-29 12:05:00,168.27,168.49,168.26,168.47,19043.0,167.5924,167.8116,167.5825,167.7916,19043.0
2025-04-29 12:10:00,168.46,168.53,168.43,168.51,25115.0,167.7817,167.8514,167.7518,167.8315,25115.0
2025-04-29 12:15:00,168.52,168.57,168.44,168.45,7965.0,167.8414,167.8912,167.7618,167.7717,7965.0
2025-04-29 12:20:00,168.42,168.49,168.38,168.44,9451.0,167.7418,167.8116,167.702,167.7618,9451.0
2025-04-29 12:25:00,168.44,168.5,168.37,168.47,27806.0,167.7618,167.8215,167.692,167.7916,27806.0
2025-04-29 12:30:00,168.48,168.54,168.36,168.51,62021.0,167.8016,167.8614,167.6821,167.8315,62021.0
2025-04-29 12:35:00,168.52,168.54,168.32,168.37,29446.0,167.8414,167.8614,167.6422,167.692,29446.0
2025-04-29 12:40:00,168.37,168.47,168.37,168.43,20538.0,167.692,167.7916,167.692,167.7518,20538.0
2025-04-29 12:45:00,168.41,168.43,167.99,168.04,32461.0,167.7319,167.7518,167.3136,167.3634,32461.0
2025-04-29 12:50:00,168.07,168.15,168.04,168.1,39967.0,167.3933,167.4729,167.3634,167.4231,39967.0
2025-04-29 12:55:00,168.09,168.09,167.83,167.95,12662.0,167.4132,167.4132,167.1542,167.2737,12662.0
2025-04-29 13:00:00,167.96,168.05,167.88,168.05,19851.0,167.2837,167.3733,167.204,167.3733,19851.0
2025-04-29 13:05:00,168.04,168.11,167.99,168.06,19427.0,167.3634,167.4331,167.3136,167.3833,19427.0
2025-04-29 13:10:00,168.04,168.14,167.96,168.12,22722.0,167.3634,167.463,167.2837,167.4431,22722.0
2025-04-29 13:15:00,168.12,168.41,168.1,168.4,30365.0,167.4431,167.7319,167.4231,167.7219,30365.0
2025-04-29 13:20:00,168.39,168.45,168.35,168.45,27340.0,167.712,167.7717,167.6721,167.7717,27340.0
2025-04-29 13:25:00,168.47,168.53,168.39,168.52,17668.0,167.7916,167.8514,167.712,167.8414,17668.0
2025-04-29 13:30:00,168.49,168.58,168.49,168.57,45686.0,167.8116,167.9012,167.8116,167.8912,45686.0
2025-04-29 13:35:00,168.56,168.7,168.55,168.69,29015.0,167.8813,168.0207,167.8713,168.0108,29015.0
2025-04-29 13:40:00,168.73,168.87,168.73,168.87,13597.0,168.0506,168.19,168.0506,168.19,13597.0
2025-04-29 13:45:00,168.86,169.16,168.79,169.1,77904.0,168.1801,168.4789,168.1104,168.4191,77904.0
2025-04-29 13:50:00,169.1,169.2,169.0,169.1,107348.0,168.4191,168.5187,168.3195,168.4191,107348.0
2025-04-29 13:55:00,169.11,169.21,169.08,169.08,20910.0,168.4291,168.5287,168.3992,168.3992,20910.0
2025-04-29 14:00:00,169.11,169.28,169.09,169.28,10778.0,168.4291,168.5984,168.4091,168.5984,10778.0
2025-04-29 14:05:00,169.28,169.32,169.09,169.16,31052.0,168.5984,168.6382,168.4091,168.4789,31052.0
2025-04-29 14:10:00,169.14,169.14,169.03,169.09,28670.0,168.4589,168.4589,168.3494,168.4091,28670.0
2025-04-29 14:15:00,169.08,169.18,169.03,169.03,32406.0,168.3992,168.4988,168.3494,168.3494,32406.0
2025-04-29 14:20:00,169.03,169.07,168.87,168.96,22375.0,168.3494,168.3892,168.19,168.2797,22375.0
2025-04-29 14:25:00,168.94,169.07,168.88,169.01,19070.0,168.2597,168.3892,168.2,168.3295,19070.0
2025-04-29 14:30:00,169.01,169.07,168.94,169.05,61707.0,168.3295,168.3892,168.2597,168.3693,61707.0
2025-04-29 14:35:00,169.04,169.12,169.02,169.08,21076.0,168.3593,168.439,168.3394,168.3992,21076.0
2025-04-29 14:40:00,169.07,169.1,169.0,169.08,12830.0,168.3892,168.4191,168.3195,168.3992,12830.0
2025-04-29 14:45:00,169.09,169.09,168.94,168.97,24476.0,168.4091,168.4091,168.2597,168.2896,24476.0
2025-04-29 14:50:00,168.98,169.06,168.87,169.02,36290.0,168.2996,168.3793,168.19,168.3394,36290.0
2025-04-29 14:55:00,169.02,169.08,168.92,168.96,25653.0,168.3394,168.3992,168.2398,168.2797,25653.0
2025-04-29 15:00:00,168.97,169.08,168.93,168.93,21380.0,168.2896,168.3992,168.2498,168.2498,21380.0
2025-04-29 15:05:00,168.92,169.17,168.92,169.04,67429.0,168.2398,168.4888,168.2398,168.3593,67429.0
2025-04-29 15:10:00,169.06,169.14,169.04,169.1,38017.0,168.3793,168.4589,168.3593,168.4191,38017.0
2025-04-29 15:15:00,169.11,169.12,169.02,169.07,32046.0,168.4291,168.439,168.3394,168.3892,32046.0
2025-04-29 15:20:00,169.08,169.14,169.03,169.13,41635.0,168.3992,168.4589,168.3494,168.449,41635.0
2025-04-29 15:25:00,169.13,169.16,168.96,169.03,92960.0,168.449,168.4789,168.2797,168.3494,92960.0
2025-04-29 15:30:00,169.04,169.06,168.94,168.97,71515.0,168.3593,168.3793,168.2597,168.2896,71515.0
2025-04-29 15:35:00,168.97,169.0,168.9,168.94,97342.0,168.2896,168.3195,168.2199,168.2597,97342.0
2025-04-29 15:40:00,168.93,168.95,168.79,168.88,153123.0,168.2498,168.2697,168.1104,168.2,153123.0
2025-04-29 15:45:00,168.87,169.05,168.82,169.01,93463.0,168.19,168.3693,168.1402,168.3295,93463.0
2025-04-29 15:50:00,169.02,169.2,168.92,169.04,179730.0,168.3394,168.5187,168.2398,168.3593,179730.0
2025-04-29 15:55:00,169.03,169.05,168.83,168.88,225016.0,168.3494,168.3693,168.1502,168.2,225016.0
2025-04-30 09:30:00,167.22,167.28,166.54,166.74,138728.0,166.5467,166.6064,165.8694,166.0686,138728.0
2025-04-30 09:35:00,166.86,166.89,166.24,166.24,151896.0,166.1881,166.218,165.5706,165.5706,151896.0
2025-04-30 09:40:00,166.21,166.32,165.75,165.97,120382.0,165.5407,165.6503,165.0826,165.3017,120382.0
2025-04-30 09:45:00,165.96,166.16,165.86,166.09,93465.0,165.2917,165.4909,165.1922,165.4212,93465.0
2025-04-30 09:50:00,166.05,166.06,165.64,165.68,128624.0,165.3814,165.3913,164.973,165.0129,128624.0
2025-04-30 09:55:00,165.71,165.73,165.39,165.47,60357.0,165.0428,165.0627,164.724,164.8037,60357.0
2025-04-30 10:00:00,165.47,166.02,165.46,165.82,180017.0,164.8037,165.3515,164.7938,165.1523,180017.0
2025-04-30 10:05:00,165.87,166.11,165.69,166.03,57374.0,165.2021,165.4411,165.0228,165.3615,57374.0
2025-04-30 10:10:00,166.04,166.36,165.97,166.36,170389.0,165.3714,165.6901,165.3017,165.6901,170389.0
2025-04-30 10:15:00,166.36,166.36,166.18,166.35,61203.0,165.6901,165.6901,165.5109,165.6802,61203.0
2025-04-30 10:20:00,166.31,166.58,166.26,166.58,20016.0,165.6403,165.9093,165.5905,165.9093,20016.0
2025-04-30 10:25:00,166.55,166.78,166.5,166.74,87140.0,165.8794,166.1084,165.8296,166.0686,87140.0
2025-04-30 10:30:00,166.73,166.93,166.7,166.79,358033.0,166.0586,166.2578,166.0288,166.1184,358033.0
2025-04-30 10:35:00,166.78,166.78,166.5,166.67,87130.0,166.1084,166.1084,165.8296,165.9989,87130.0
2025-04-30 10:40:00,166.66,166.81,166.41,166.77,73991.0,165.9889,166.1383,165.7399,166.0985,73991.0
2025-04-30 10:45:00,166.71,166.75,166.54,166.67,25885.0,166.0387,166.0786,165.8694,165.9989,25885.0
2025-04-30 10:50:00,166.64,166.93,166.44,166.72,86361.0,165.969,166.2578,165.7698,166.0487,86361.0
2025-04-30 10:55:00,166.69,166.99,166.63,166.84,51693.0,166.0188,166.3176,165.9591,166.1682,51693.0
2025-04-30 11:00:00,166.82,167.09,166.82,167.02,67544.0,166.1483,166.4172,166.1483,166.3475,67544.0
2025-04-30 11:05:00,167.03,167.35,167.0,167.29,19153.0,166.3574,166.6762,166.3276,166.6164,19153.0
2025-04-30 11:10:00,167.32,167.49,167.26,167.41,43592.0,166.6463,166.8156,166.5865,166.7359,43592.0
2025-04-30 11:15:00,167.41,167.55,167.37,167.52,62331.0,166.7359,166.8753,166.6961,166.8455,62331.0
2025-04-30 11:20:00,167.5,167.72,167.48,167.58,21848.0,166.8255,167.0447,166.8056,166.9052,21848.0
2025-04-30 11:25:00,167.56,167.64,167.38,167.54,33856.0,166.8853,166.965,166.706,166.8654,33856.0
2025-04-30 11:30:00,167.53,167.68,167.48,167.66,99234.0,166.8554,167.0048,166.8056,166.9849,99234.0
2025-04-30 11:35:00,167.71,167.73,167.56,167.68,10613.0,167.0347,167.0546,166.8853,167.0048,10613.0
2025-04-30 11:40:00,167.65,167.78,167.53,167.72,97202.0,166.9749,167.1044,166.8554,167.0447,97202.0
2025-04-30 11:45:00,167.71,167.72,167.61,167.69,20270.0,167.0347,167.0447,166.9351,167.0148,20270.0
2025-04-30 11:50:00,167.71,167.75,167.53,167.62,32114.0,167.0347,167.0745,166.8554,166.9451,32114.0
2025-04-30 11:55:00,167.58,167.77,167.53,167.67,15476.0,166.9052,167.0945,166.8554,166.9949,15476.0
2025-04-30 12:00:00,167.69,167.78,167.64,167.73,12924.0,167.0148,167.1044,166.965,167.0546,12924.0
2025-04-30 12:05:00,167.73,167.89,167.73,167.79,21133.0,167.0546,167.214,167.0546,167.1144,21133.0
2025-04-30 12:10:00,167.75,167.76,167.56,167.56,9241.0,167.0745,167.0845,166.8853,166.8853,9241.0
2025-04-30 12:15:00,167.57,167.64,167.47,167.53,35175.0,166.8953,166.965,166.7957,166.8554,35175.0
2025-04-30 12:20:00,167.56,167.58,167.26,167.27,5277.0,166.8853,166.9052,166.5865,166.5965,5277.0
2025-04-30 12:25:00,167.25,167.32,167.2,167.25,13991.0,166.5766,166.6463,166.5268,166.5766,13991.0
2025-04-30 12:30:00,167.23,167.25,167.11,167.15,13011.0,166.5566,166.5766,166.4371,166.477,13011.0
2025-04-30 12:35:00,167.14,167.53,167.08,167.52,26057.0,166.467,166.8554,166.4072,166.8455,26057.0
2025-04-30 12:40:00,167.51,167.66,167.47,167.57,100429.0,166.8355,166.9849,166.7957,166.8953,100429.0
2025-04-30 12:45:00,167.56,167.65,167.55,167.61,41048.0,166.8853,166.9749,166.8753,166.9351,41048.0
2025-04-30 12:50:00,167.6,167.76,167.58,167.76,13150.0,166.9251,167.0845,166.9052,167.0845,13150.0
2025-04-30 12:55:00,167.76,167.81,167.64,167.74,11204.0,167.0845,167.1343,166.965,167.0646,11204.0
2025-04-30 13:00:00,167.73,167.8,167.68,167.71,8254.0,167.0546,167.1243,167.0048,167.0347,8254.0
2025-04-30 13:05:00,167.68,167.68,167.48,167.5,15338.0,167.0048,167.0048,166.8056,166.8255,15338.0
2025-04-30 13:10:00,167.48,167.48,167.14,167.33,43580.0,166.8056,166.8056,166.467,166.6562,43580.0
2025-04-30 13:15:00,167.38,167.59,167.36,167.55,12108.0,166.706,166.9152,166.6861,166.8753,12108.0
2025-04-30 13:20:00,167.57,167.61,167.54,167.57,6478.0,166.8953,166.9351,166.8654,166.8953,6478.0
2025-04-30 13:25:00,167.6,167.92,167.59,167.89,201823.0,166.9251,167.2439,166.9152,167.214,201823.0
2025-04-30 13:30:00,167.89,168.06,167.85,168.06,19688.0,167.214,167.3833,167.1741,167.3833,19688.0
2025-04-30 13:35:00,168.07,168.13,168.0,168.01,54474.0,167.3933,167.453,167.3235,167.3335,54474.0
2025-04-30 13:40:00,167.98,168.13,167.96,168.11,265138.0,167.3036,167.453,167.2837,167.4331,265138.0
2025-04-30 13:45:00,168.1,168.11,168.0,168.05,114745.0,167.4231,167.4331,167.3235,167.3733,114745.0
2025-04-30 13:50:00,168.04,168.16,168.04,168.12,53703.0,167.3634,167.4829,167.3634,167.4431,53703.0
2025-04-30 13:55:00,168.13,168.16,167.99,168.0,12448.0,167.453,167.4829,167.3136,167.3235,12448.0
2025-04-30 14:00:00,167.97,168.0,167.84,167.95,35964.0,167.2937,167.3235,167.1642,167.2737,35964.0
2025-04-30 14:05:00,167.97,168.59,167.83,168.05,492873.0,167.2937,167.9112,167.1542,167.3733,492873.0
2025-04-30 14:10:00,168.0,168.38,168.0,168.15,71048.0,167.3235,167.702,167.3235,167.4729,71048.0
2025-04-30 14:15:00,168.15,168.36,168.12,168.31,40342.0,167.4729,167.6821,167.4431,167.6323,40342.0
2025-04-30 14:20:00,168.34,168.35,168.17,168.24,32298.0,167.6622,167.6721,167.4928,167.5626,32298.0
2025-04-30 14:25:00,168.26,168.3,167.86,168.01,94977.0,167.5825,167.6223,167.1841,167.3335,94977.0
2025-04-30 14:30:00,167.99,168.17,167.93,167.93,37802.0,167.3136,167.4928,167.2538,167.2538,37802.0
2025-04-30 14:35:00,167.92,167.92,167.63,167.67,40972.0,167.2439,167.2439,166.955,166.9949,40972.0
2025-04-30 14:40:00,167.66,167.71,167.54,167.57,24757.0,166.9849,167.0347,166.8654,166.8953,24757.0
2025-04-30 14:45:00,167.58,167.93,167.55,167.88,27637.0,166.9052,167.2538,166.8753,167.204,27637.0
2025-04-30 14:50:00,167.85,167.92,167.71,167.75,56488.0,167.1741,167.2439,167.0347,167.0745,56488.0
2025-04-30 14:55:00,167.77,167.83,167.61,167.63,52734.0,167.0945,167.1542,166.9351,166.955,52734.0
2025-04-30 15:00:00,167.62,167.79,167.62,167.77,92851.0,166.9451,167.1144,166.9451,167.0945,92851.0
2025-04-30 15:05:00,167.77,167.83,167.71,167.76,87770.0,167.0945,167.1542,167.0347,167.0845,87770.0
2025-04-30 15:10:00,167.74,167.97,167.73,167.96,67489.0,167.0646,167.2937,167.0546,167.2837,67489.0
2025-04-30 15:15:00,167.96,168.0,167.85,167.85,22090.0,167.2837,167.3235,167.1741,167.1741,22090.0
2025-04-30 15:20:00,167.84,168.03,167.84,167.88,56079.0,167.1642,167.3534,167.1642,167.204,56079.0
2025-04-30 15:25:00,167.86,167.9,167.7,167.7,53935.0,167.1841,167.2239,167.0247,167.0247,53935.0
2025-04-30 15:30:00,167.71,167.76,167.63,167.67,44147.0,167.0347,167.0845,166.955,166.9949,44147.0
2025-04-30 15:35:00,167.66,167.77,167.55,167.66,42245.0,166.9849,167.0945,166.8753,166.9849,42245.0
2025-04-30 15:40:00,167.67,168.09,167.64,168.09,43122.0,166.9949,167.4132,166.965,167.4132,43122.0
2025-04-30 15:45:00,168.08,168.67,168.08,168.6,54654.0,167.4032,167.9908,167.4032,167.9211,54654.0
2025-04-30 15:50:00,168.61,169.37,168.56,169.28,260726.0,167.9311,168.688,167.8813,168.5984,260726.0
2025-04-30 15:55:00,169.25,169.55,169.03,169.03,601358.0,168.5685,168.8673,168.3494,168.3494,601358.0
2025-05-01 09:30:00,169.22,169.41,168.47,168.66,442218.0,168.5386,168.7279,167.7916,167.9809,442218.0
2025-05-01 09:35:00,168.59,169.4,168.5,169.27,159234.0,167.9112,168.7179,167.8215,168.5884,159234.0
2025-05-01 09:40:00,169.27,169.48,169.11,169.41,158564.0,168.5884,168.7976,168.4291,168.7279,158564.0
2025-05-01 09:45:00,169.4,169.56,169.29,169.55,181447.0,168.7179,168.8773,168.6083,168.8673,181447.0
2025-05-01 09:50:00,169.56,169.87,169.52,169.84,130136.0,168.8773,169.186,168.8374,169.1561,130136.0
2025-05-01 09:55:00,169.81,169.82,169.14,169.19,97854.0,169.1262,169.1362,168.4589,168.5087,97854.0
2025-05-01 10:00:00,169.28,170.07,169.27,170.01,367128.0,168.5984,169.3852,168.5884,169.3254,367128.0
2025-05-01 10:05:00,170.0,170.09,169.67,169.81,130219.0,169.3155,169.4051,168.9868,169.1262,130219.0
2025-05-01 10:10:00,169.8,169.89,169.61,169.81,53856.0,169.1163,169.2059,168.9271,169.1262,53856.0
2025-05-01 10:15:00,169.83,169.98,169.82,169.82,32105.0,169.1462,169.2956,169.1362,169.1362,32105.0
2025-05-01 10:20:00,169.85,170.13,169.85,170.07,461800.0,169.1661,169.445,169.1661,169.3852,461800.0
2025-05-01 10:25:00,170.07,170.13,170.0,170.03,132553.0,169.3852,169.445,169.3155,169.3454,132553.0
2025-05-01 10:30:00,170.05,170.06,169.7,169.83,277983.0,169.3653,169.3752,169.0167,169.1462,277983.0
2025-05-01 10:35:00,169.84,170.14,169.79,170.12,175367.0,169.1561,169.4549,169.1063,169.435,175367.0
2025-05-01 10:40:00,170.12,170.17,170.0,170.0,78553.0,169.435,169.4848,169.3155,169.3155,78553.0
2025-05-01 10:45:00,170.0,170.23,169.98,170.15,33464.0,169.3155,169.5446,169.2956,169.4649,33464.0
2025-05-01 10:50:00,170.16,170.28,170.12,170.27,67603.0,169.4748,169.5944,169.435,169.5844,67603.0
2025-05-01 10:55:00,170.28,170.45,170.28,170.43,30537.0,169.5944,169.7637,169.5944,169.7437,30537.0
2025-05-01 11:00:00,170.42,170.43,170.22,170.41,45617.0,169.7338,169.7437,169.5346,169.7238,45617.0
2025-05-01 11:05:00,170.42,170.44,170.28,170.36,55286.0,169.7338,169.7537,169.5944,169.674,55286.0
2025-05-01 11:10:00,170.37,170.39,170.28,170.33,478018.0,169.684,169.7039,169.5944,169.6442,478018.0
2025-05-01 11:15:00,170.34,170.47,170.3,170.43,141454.0,169.6541,169.7836,169.6143,169.7437,141454.0
2025-05-01 11:20:00,170.43,170.45,170.35,170.36,49456.0,169.7437,169.7637,169.6641,169.674,49456.0
2025-05-01 11:25:00,170.37,170.51,170.32,170.34,38915.0,169.684,169.8234,169.6342,169.6541,38915.0
2025-05-01 11:30:00,170.36,170.39,170.1,170.15,93200.0,169.674,169.7039,169.4151,169.4649,93200.0
2025-05-01 11:35:00,170.16,170.32,170.1,170.11,32845.0,169.4748,169.6342,169.4151,169.425,32845.0
2025-05-01 11:40:00,170.13,170.16,169.91,169.91,17064.0,169.445,169.4748,169.2258,169.2258,17064.0
2025-05-01 11:45:00,169.91,169.95,169.76,169.83,29861.0,169.2258,169.2657,169.0764,169.1462,29861.0
2025-05-01 11:50:00,169.82,169.84,169.71,169.73,35930.0,169.1362,169.1561,169.0266,169.0466,35930.0
2025-05-01 11:55:00,169.7,169.7,169.31,169.45,36140.0,169.0167,169.0167,168.6283,168.7677,36140.0
2025-05-01 12:00:00,169.43,169.51,169.19,169.28,489584.0,168.7478,168.8275,168.5087,168.5984,489584.0
2025-05-01 12:05:00,169.28,169.52,169.27,169.5,166620.0,168.5984,168.8374,168.5884,168.8175,166620.0
2025-05-01 12:10:00,169.48,169.48,169.29,169.31,37907.0,168.7976,168.7976,168.6083,168.6283,37907.0
2025-05-01 12:15:00,169.27,169.27,168.98,169.18,38907.0,168.5884,168.5884,168.2996,168.4988,38907.0
2025-05-01 12:20:00,169.19,169.25,169.08,169.09,24777.0,168.5087,168.5685,168.3992,168.4091,24777.0
2025-05-01 12:25:00,169.08,169.37,169.02,169.25,206166.0,168.3992,168.688,168.3394,168.5685,206166.0
2025-05-01 12:30:00,169.24,169.38,169.21,169.38,39721.0,168.5585,168.698,168.5287,168.698,39721.0
2025-05-01 12:35:00,169.39,169.46,169.33,169.4,41200.0,168.7079,168.7777,168.6482,168.7179,41200.0
2025-05-01 12:40:00,169.36,169.36,169.18,169.31,90883.0,168.6781,168.6781,168.4988,168.6283,90883.0
2025-05-01 12:45:00,169.32,169.32,169.08,169.12,42219.0,168.6382,168.6382,168.3992,168.439,42219.0
2025-05-01 12:50:00,169.13,169.28,169.08,169.18,33807.0,168.449,168.5984,168.3992,168.4988,33807.0
2025-05-01 12:55:00,169.15,169.29,169.11,169.17,31297.0,168.4689,168.6083,168.4291,168.4888,31297.0
2025-05-01 13:00:00,169.18,169.51,169.18,169.5,27472.0,168.4988,168.8275,168.4988,168.8175,27472.0
2025-05-01 13:05:00,169.51,169.68,169.42,169.6,153994.0,168.8275,168.9968,168.7378,168.9171,153994.0
2025-05-01 13:10:00,169.61,169.66,169.57,169.65,46784.0,168.9271,168.9769,168.8872,168.9669,46784.0
2025-05-01 13:15:00,169.66,169.8,169.64,169.74,70150.0,168.9769,169.1163,168.9569,169.0565,70150.0
2025-05-01 13:20:00,169.75,169.77,169.66,169.69,78171.0,169.0665,169.0864,168.9769,169.0067,78171.0
2025-05-01 13:25:00,169.69,169.74,169.52,169.66,47967.0,169.0067,169.0565,168.8374,168.9769,47967.0
2025-05-01 13:30:00,169.67,169.77,169.61,169.76,33176.0,168.9868,169.0864,168.9271,169.0764,33176.0
2025-05-01 13:35:00,169.77,169.8,169.63,169.64,46714.0,169.0864,169.1163,168.947,168.9569,46714.0
2025-05-01 13:40:00,169.63,169.63,169.28,169.37,52381.0,168.947,168.947,168.5984,168.688,52381.0
2025-05-01 13:45:00,169.33,169.44,169.25,169.44,30494.0,168.6482,168.7577,168.5685,168.7577,30494.0
2025-05-01 13:50:00,169.44,169.53,169.26,169.37,59135.0,168.7577,168.8474,168.5785,168.688,59135.0
2025-05-01 13:55:00,169.36,169.4,169.25,169.3,28808.0,168.6781,168.7179,168.5685,168.6183,28808.0
2025-05-01 14:00:00,169.32,169.47,169.28,169.45,42441.0,168.6382,168.7876,168.5984,168.7677,42441.0
2025-05-01 14:05:00,169.45,169.67,169.43,169.61,45263.0,168.7677,168.9868,168.7478,168.9271,45263.0
2025-05-01 14:10:00,169.61,169.69,169.57,169.66,56449.0,168.9271,169.0067,168.8872,168.9769,56449.0
2025-05-01 14:15:00,169.65,169.8,169.64,169.77,41201.0,168.9669,169.1163,168.9569,169.0864,41201.0
2025-05-01 14:20:00,169.77,169.77,169.61,169.65,56359.0,169.0864,169.0864,168.9271,168.9669,56359.0
2025-05-01 14:25:00,169.63,169.71,169.45,169.71,40083.0,168.947,169.0266,168.7677,169.0266,40083.0
2025-05-01 14:30:00,169.71,169.79,169.67,169.72,37966.0,169.0266,169.1063,168.9868,169.0366,37966.0
2025-05-01 14:35:00,169.74,169.75,169.66,169.72,74387.0,169.0565,169.0665,168.9769,169.0366,74387.0
2025-05-01 14:40:00,169.72,169.8,169.67,169.76,41899.0,169.0366,169.1163,168.9868,169.0764,41899.0
2025-05-01 14:45:00,169.76,169.89,169.68,169.76,55796.0,169.0764,169.2059,168.9968,169.0764,55796.0
2025-05-01 14:50:00,169.77,169.81,169.68,169.7,45385.0,169.0864,169.1262,168.9968,169.0167,45385.0
2025-05-01 14:55:00,169.7,169.81,169.66,169.69,103249.0,169.0167,169.1262,168.9769,169.0067,103249.0
2025-05-01 15:00:00,169.7,169.8,169.6,169.78,77825.0,169.0167,169.1163,168.9171,169.0964,77825.0
2025-05-01 15:05:00,169.78,169.79,169.6,169.62,74812.0,169.0964,169.1063,168.9171,168.937,74812.0
2025-05-01 15:10:00,169.62,169.69,169.46,169.69,45684.0,168.937,169.0067,168.7777,169.0067,45684.0
2025-05-01 15:15:00,169.68,169.76,169.59,169.69,65276.0,168.9968,169.0764,168.9071,169.0067,65276.0
2025-05-01 15:20:00,169.69,169.8,169.69,169.78,54608.0,169.0067,169.1163,169.0067,169.0964,54608.0
2025-05-01 15:25:00,169.78,169.92,169.75,169.91,47488.0,169.0964,169.2358,169.0665,169.2258,47488.0
2025-05-01 15:30:00,169.92,169.96,169.85,169.91,61659.0,169.2358,169.2756,169.1661,169.2258,61659.0
2025-05-01 15:35:00,169.9,169.96,169.81,169.82,54129.0,169.2159,169.2756,169.1262,169.1362,54129.0
2025-05-01 15:40:00,169.83,169.9,169.76,169.88,39508.0,169.1462,169.2159,169.0764,169.196,39508.0
2025-05-01 15:45:00,169.87,170.09,169.86,170.06,71654.0,169.186,169.4051,169.176,169.3752,71654.0
2025-05-01 15:50:00,170.06,170.11,169.49,169.54,199625.0,169.3752,169.425,168.8075,168.8573,199625.0
2025-05-01 15:55:00,169.52,169.56,168.8,168.96,378563.0,168.8374,168.8773,168.1203,168.2797,378563.0
2025-05-02 09:30:00,171.02,171.61,171.02,171.53,175499.0,170.3314,170.919,170.3314,170.8393,175499.0
2025-05-02 09:35:00,171.56,171.6,171.24,171.45,178870.0,170.8692,170.909,170.5505,170.7596,178870.0
2025-05-02 09:40:00,171.47,171.5,171.19,171.31,103035.0,170.7796,170.8094,170.5007,170.6202,103035.0
2025-05-02 09:45:00,171.34,171.37,170.95,171.04,237610.0,170.6501,170.68,170.2617,170.3513,237610.0
2025-05-02 09:50:00,171.02,171.12,170.59,170.78,124951.0,170.3314,170.431,169.9031,170.0923,124951.0
2025-05-02 09:55:00,170.8,170.89,170.63,170.8,231248.0,170.1123,170.2019,169.9429,170.1123,231248.0
2025-05-02 10:00:00,170.81,171.12,170.71,170.77,35990.0,170.1222,170.431,170.0226,170.0824,35990.0
2025-05-02 10:05:00,170.79,171.22,170.79,171.18,20017.0,170.1023,170.5306,170.1023,170.4907,20017.0
2025-05-02 10:10:00,171.17,171.26,171.09,171.23,41931.0,170.4808,170.5704,170.4011,170.5405,41931.0
2025-05-02 10:15:00,171.24,171.43,171.24,171.35,37111.0,170.5505,170.7397,170.5505,170.66,37111.0
2025-05-02 10:20:00,171.34,171.34,171.17,171.31,60944.0,170.6501,170.6501,170.4808,170.6202,60944.0
2025-05-02 10:25:00,171.33,171.48,171.29,171.46,44617.0,170.6401,170.7895,170.6003,170.7696,44617.0
2025-05-02 10:30:00,171.44,171.44,171.29,171.39,20618.0,170.7497,170.7497,170.6003,170.6999,20618.0
2025-05-02 10:35:00,171.35,171.43,171.24,171.41,16215.0,170.66,170.7397,170.5505,170.7198,16215.0
2025-05-02 10:40:00,171.42,171.42,171.19,171.22,12448.0,170.7298,170.7298,170.5007,170.5306,12448.0
2025-05-02 10:45:00,171.21,171.44,171.16,171.27,26446.0,170.5206,170.7497,170.4708,170.5804,26446.0
2025-05-02 10:50:00,171.28,171.39,171.21,171.31,14154.0,170.5903,170.6999,170.5206,170.6202,14154.0
2025-05-02 10:55:00,171.35,171.44,171.29,171.43,10054.0,170.66,170.7497,170.6003,170.7397,10054.0
2025-05-02 11:00:00,171.43,171.49,171.29,171.37,33873.0,170.7397,170.7995,170.6003,170.68,33873.0
2025-05-02 11:05:00,171.37,171.4,171.23,171.23,18547.0,170.68,170.7098,170.5405,170.5405,18547.0
2025-05-02 11:10:00,171.24,171.27,171.14,171.18,11888.0,170.5505,170.5804,170.4509,170.4907,11888.0
2025-05-02 11:15:00,171.14,171.29,171.13,171.16,27069.0,170.4509,170.6003,170.4409,170.4708,27069.0
2025-05-02 11:20:00,171.15,171.19,171.03,171.06,15432.0,170.4609,170.5007,170.3413,170.3712,15432.0
2025-05-02 11:25:00,171.02,171.02,170.81,170.89,41821.0,170.3314,170.3314,170.1222,170.2019,41821.0
2025-05-02 11:30:00,170.9,171.18,170.86,171.16,43928.0,170.2119,170.4907,170.172,170.4708,43928.0
2025-05-02 11:35:00,171.11,171.34,171.09,171.34,14639.0,170.421,170.6501,170.4011,170.6501,14639.0
2025-05-02 11:40:00,171.35,171.36,171.24,171.25,9198.0,170.66,170.67,170.5505,170.5604,9198.0
2025-05-02 11:45:00,171.26,171.34,171.24,171.34,14511.0,170.5704,170.6501,170.5505,170.6501,14511.0
2025-05-02 11:50:00,171.34,171.38,171.22,171.31,5336.0,170.6501,170.6899,170.5306,170.6202,5336.0
2025-05-02 11:55:00,171.31,171.41,171.31,171.35,26057.0,170.6202,170.7198,170.6202,170.66,26057.0
2025-05-02 12:00:00,171.35,171.82,171.34,171.78,267273.0,170.66,171.1282,170.6501,171.0883,267273.0
2025-05-02 12:05:00,171.8,171.85,171.71,171.75,42588.0,171.1082,171.158,171.0186,171.0584,42588.0
2025-05-02 12:10:00,171.75,171.92,171.68,171.92,20759.0,171.0584,171.2278,170.9887,171.2278,20759.0
2025-05-02 12:15:00,171.89,171.92,171.79,171.91,6148.0,171.1979,171.2278,171.0983,171.2178,6148.0
2025-05-02 12:20:00,171.9,171.93,171.81,171.81,25377.0,171.2078,171.2377,171.1182,171.1182,25377.0
2025-05-02 12:25:00,171.81,171.91,171.74,171.78,82104.0,171.1182,171.2178,171.0485,171.0883,82104.0
2025-05-02 12:30:00,171.78,171.97,171.77,171.95,26179.0,171.0883,171.2775,171.0784,171.2576,26179.0
2025-05-02 12:35:00,171.95,172.06,171.87,172.02,74015.0,171.2576,171.3672,171.178,171.3273,74015.0
2025-05-02 12:40:00,172.02,172.03,171.91,171.98,94760.0,171.3273,171.3373,171.2178,171.2875,94760.0
2025-05-02 12:45:00,171.95,172.0,171.9,171.98,90757.0,171.2576,171.3074,171.2078,171.2875,90757.0
2025-05-02 12:50:00,171.99,172.0,171.87,171.97,35441.0,171.2975,171.3074,171.178,171.2775,35441.0
2025-05-02 12:55:00,171.96,171.99,171.9,171.9,26187.0,171.2676,171.2975,171.2078,171.2078,26187.0
2025-05-02 13:00:00,171.92,172.01,171.86,171.92,25516.0,171.2278,171.3174,171.168,171.2278,25516.0
2025-05-02 13:05:00,171.91,171.95,171.81,171.84,22588.0,171.2178,171.2576,171.1182,171.1481,22588.0
2025-05-02 13:10:00,171.82,171.82,171.71,171.78,10721.0,171.1282,171.1282,171.0186,171.0883,10721.0
2025-05-02 13:15:00,171.78,171.8,171.67,171.72,28460.0,171.0883,171.1082,170.9788,171.0286,28460.0
2025-05-02 13:20:00,171.74,171.85,171.66,171.66,13239.0,171.0485,171.158,170.9688,170.9688,13239.0
2025-05-02 13:25:00,171.66,171.76,171.57,171.72,57091.0,170.9688,171.0684,170.8792,171.0286,57091.0
2025-05-02 13:30:00,171.7,171.73,171.62,171.64,10052.0,171.0086,171.0385,170.929,170.9489,10052.0
2025-05-02 13:35:00,171.63,171.78,171.61,171.72,12579.0,170.9389,171.0883,170.919,171.0286,12579.0
2025-05-02 13:40:00,171.73,171.82,171.67,171.8,15208.0,171.0385,171.1282,170.9788,171.1082,15208.0
2025-05-02 13:45:00,171.81,171.89,171.78,171.78,15085.0,171.1182,171.1979,171.0883,171.0883,15085.0
2025-05-02 13:50:00,171.78,171.87,171.72,171.81,30731.0,171.0883,171.178,171.0286,171.1182,30731.0
2025-05-02 13:55:00,171.82,171.82,171.75,171.78,49223.0,171.1282,171.1282,171.0584,171.0883,49223.0
2025-05-02 14:00:00,171.77,171.89,171.77,171.89,36610.0,171.0784,171.1979,171.0784,171.1979,36610.0
2025-05-02 14:05:00,171.89,171.94,171.87,171.92,49035.0,171.1979,171.2477,171.178,171.2278,49035.0
2025-05-02 14:10:00,171.92,171.96,171.88,171.94,59127.0,171.2278,171.2676,171.1879,171.2477,59127.0
2025-05-02 14:15:00,171.94,172.02,171.92,171.96,36889.0,171.2477,171.3273,171.2278,171.2676,36889.0
2025-05-02 14:20:00,171.95,172.02,171.92,171.99,98105.0,171.2576,171.3273,171.2278,171.2975,98105.0
2025-05-02 14:25:00,171.99,172.01,171.95,171.98,56723.0,171.2975,171.3174,171.2576,171.2875,56723.0
2025-05-02 14:30:00,171.98,172.08,171.98,172.04,14118.0,171.2875,171.3871,171.2875,171.3473,14118.0
2025-05-02 14:35:00,172.04,172.16,172.02,172.12,56464.0,171.3473,171.4668,171.3273,171.4269,56464.0
2025-05-02 14:40:00,172.11,172.15,172.09,172.11,96682.0,171.417,171.4568,171.3971,171.417,96682.0
2025-05-02 14:45:00,172.11,172.12,171.8,171.82,168711.0,171.417,171.4269,171.1082,171.1282,168711.0
2025-05-02 14:50:00,171.8,171.91,171.7,171.9,70070.0,171.1082,171.2178,171.0086,171.2078,70070.0
2025-05-02 14:55:00,171.89,171.97,171.86,171.88,66650.0,171.1979,171.2775,171.168,171.1879,66650.0
2025-05-02 15:00:00,171.88,171.91,171.78,171.78,66769.0,171.1879,171.2178,171.0883,171.0883,66769.0
2025-05-02 15:05:00,171.78,171.94,171.72,171.93,64886.0,171.0883,171.2477,171.0286,171.2377,64886.0
2025-05-02 15:10:00,171.92,171.94,171.8,171.87,95588.0,171.2278,171.2477,171.1082,171.178,95588.0
2025-05-02 15:15:00,171.87,172.1,171.86,172.08,46467.0,171.178,171.407,171.168,171.3871,46467.0
2025-05-02 15:20:00,172.08,172.21,172.07,172.17,100052.0,171.3871,171.5166,171.3771,171.4767,100052.0
2025-05-02 15:25:00,172.16,172.25,172.15,172.18,104318.0,171.4668,171.5564,171.4568,171.4867,104318.0
2025-05-02 15:30:00,172.18,172.22,172.06,172.12,137838.0,171.4867,171.5265,171.3672,171.4269,137838.0
2025-05-02 15:35:00,172.12,172.24,172.06,172.23,332796.0,171.4269,171.5465,171.3672,171.5365,332796.0
2025-05-02 15:40:00,172.22,172.29,172.17,172.23,275587.0,171.5265,171.5963,171.4767,171.5365,275587.0
2025-05-02 15:45:00,172.21,172.21,171.83,171.87,205526.0,171.5166,171.5166,171.1381,171.178,205526.0
2025-05-02 15:50:00,171.87,172.21,171.82,172.03,321146.0,171.178,171.5166,171.1282,171.3373,321146.0
2025-05-02 15:55:00,172.03,172.03,171.81,171.88,420007.0,171.3373,171.3373,171.1182,171.1879,420007.0
2025-05-05 09:30:00,170.93,171.01,170.58,171.01,278769.0,170.2417,170.3214,169.8931,170.3214,278769.0
2025-05-05 09:35:00,170.99,171.06,170.88,170.88,254157.0,170.3015,170.3712,170.1919,170.1919,254157.0
2025-05-05 09:40:00,170.85,171.01,170.78,170.86,108950.0,170.1621,170.3214,170.0923,170.172,108950.0
2025-05-05 09:45:00,170.85,170.92,170.67,170.9,111151.0,170.1621,170.2318,169.9828,170.2119,111151.0
2025-05-05 09:50:00,170.89,170.89,170.67,170.84,146323.0,170.2019,170.2019,169.9828,170.1521,146323.0
2025-05-05 09:55:00,170.85,171.18,170.85,171.05,146062.0,170.1621,170.4907,170.1621,170.3613,146062.0
2025-05-05 10:00:00,171.08,171.5,171.05,171.23,218160.0,170.3911,170.8094,170.3613,170.5405,218160.0
2025-05-05 10:05:00,171.23,171.46,171.07,171.39,149256.0,170.5405,170.7696,170.3812,170.6999,149256.0
2025-05-05 10:10:00,171.4,171.6,171.3,171.35,63279.0,170.7098,170.909,170.6102,170.66,63279.0
2025-05-05 10:15:00,171.36,171.62,171.33,171.56,25812.0,170.67,170.929,170.6401,170.8692,25812.0
2025-05-05 10:20:00,171.57,171.63,171.48,171.53,33983.0,170.8792,170.9389,170.7895,170.8393,33983.0
2025-05-05 10:25:00,171.54,171.78,171.53,171.77,91403.0,170.8493,171.0883,170.8393,171.0784,91403.0
2025-05-05 10:30:00,171.75,171.77,171.63,171.65,384059.0,171.0584,171.0784,170.9389,170.9588,384059.0
2025-05-05 10:35:00,171.63,171.97,171.63,171.93,68389.0,170.9389,171.2775,170.9389,171.2377,68389.0
2025-05-05 10:40:00,171.93,172.07,171.91,172.0,131601.0,171.2377,171.3771,171.2178,171.3074,131601.0
2025-05-05 10:45:00,172.0,172.08,171.97,171.97,98307.0,171.3074,171.3871,171.2775,171.2775,98307.0
2025-05-05 10:50:00,171.98,172.02,171.87,172.02,143628.0,171.2875,171.3273,171.178,171.3273,143628.0
2025-05-05 10:55:00,172.05,172.1,172.01,172.08,42582.0,171.3572,171.407,171.3174,171.3871,42582.0
2025-05-05 11:00:00,172.08,172.14,172.05,172.08,32749.0,171.3871,171.4469,171.3572,171.3871,32749.0
2025-05-05 11:05:00,172.08,172.12,172.01,172.02,84648.0,171.3871,171.4269,171.3174,171.3273,84648.0
2025-05-05 11:10:00,172.01,172.13,171.97,172.0,140768.0,171.3174,171.4369,171.2775,171.3074,140768.0
2025-05-05 11:15:00,171.98,172.05,171.93,172.04,267886.0,171.2875,171.3572,171.2377,171.3473,267886.0
2025-05-05 11:20:00,172.04,172.14,172.01,172.09,65061.0,171.3473,171.4469,171.3174,171.3971,65061.0
2025-05-05 11:25:00,172.08,172.1,171.97,172.0,47283.0,171.3871,171.407,171.2775,171.3074,47283.0
2025-05-05 11:30:00,172.01,172.07,171.8,171.81,48212.0,171.3174,171.3771,171.1082,171.1182,48212.0
2025-05-05 11:35:00,171.79,171.84,171.72,171.75,53297.0,171.0983,171.1481,171.0286,171.0584,53297.0
2025-05-05 11:40:00,171.75,171.92,171.73,171.9,33967.0,171.0584,171.2278,171.0385,171.2078,33967.0
2025-05-05 11:45:00,171.91,172.05,171.9,171.94,91194.0,171.2178,171.3572,171.2078,171.2477,91194.0
2025-05-05 11:50:00,171.95,172.12,171.95,172.11,39057.0,171.2576,171.4269,171.2576,171.417,39057.0
2025-05-05 11:55:00,172.08,172.12,172.02,172.06,39468.0,171.3871,171.4269,171.3273,171.3672,39468.0
2025-05-05 12:00:00,172.06,172.22,172.03,172.15,35309.0,171.3672,171.5265,171.3373,171.4568,35309.0
2025-05-05 12:05:00,172.15,172.19,172.08,172.11,61004.0,171.4568,171.4967,171.3871,171.417,61004.0
2025-05-05 12:10:00,172.11,172.2,172.1,172.12,35818.0,171.417,171.5066,171.407,171.4269,35818.0
2025-05-05 12:15:00,172.12,172.18,172.12,172.14,9735.0,171.4269,171.4867,171.4269,171.4469,9735.0
2025-05-05 12:20:00,172.16,172.18,172.07,172.1,24838.0,171.4668,171.4867,171.3771,171.407,24838.0
2025-05-05 12:25:00,172.09,172.17,172.03,172.12,7418.0,171.3971,171.4767,171.3373,171.4269,7418.0
2025-05-05 12:30:00,172.12,172.13,172.0,172.08,10438.0,171.4269,171.4369,171.3074,171.3871,10438.0
2025-05-05 12:35:00,172.08,172.11,172.01,172.07,29077.0,171.3871,171.417,171.3174,171.3771,29077.0
2025-05-05 12:40:00,172.08,172.12,172.08,172.08,4391.0,171.3871,171.4269,171.3871,171.3871,4391.0
2025-05-05 12:45:00,172.09,172.09,172.03,172.08,4770.0,171.3971,171.3971,171.3373,171.3871,4770.0
2025-05-05 12:50:00,172.1,172.11,172.01,172.07,5671.0,171.407,171.417,171.3174,171.3771,5671.0
2025-05-05 12:55:00,172.07,172.07,171.99,172.03,7538.0,171.3771,171.3771,171.2975,171.3373,7538.0
2025-05-05 13:00:00,172.02,172.02,171.9,171.93,9837.0,171.3273,171.3273,171.2078,171.2377,9837.0
2025-05-05 13:05:00,171.92,171.92,171.83,171.87,19714.0,171.2278,171.2278,171.1381,171.178,19714.0
2025-05-05 13:10:00,171.88,171.92,171.79,171.8,7174.0,171.1879,171.2278,171.0983,171.1082,7174.0
2025-05-05 13:15:00,171.79,171.81,171.73,171.75,6747.0,171.0983,171.1182,171.0385,171.0584,6747.0
2025-05-05 13:20:00,171.74,171.74,171.64,171.68,6914.0,171.0485,171.0485,170.9489,170.9887,6914.0
2025-05-05 13:25:00,171.68,171.76,171.64,171.64,5988.0,170.9887,171.0684,170.9489,170.9489,5988.0
2025-05-05 13:30:00,171.64,171.86,171.63,171.82,43858.0,170.9489,171.168,170.9389,171.1282,43858.0
2025-05-05 13:35:00,171.85,171.92,171.85,171.91,15830.0,171.158,171.2278,171.158,171.2178,15830.0
2025-05-05 13:40:00,171.92,171.92,171.85,171.86,13617.0,171.2278,171.2278,171.158,171.168,13617.0
2025-05-05 13:45:00,171.86,172.01,171.86,171.97,34722.0,171.168,171.3174,171.168,171.2775,34722.0
2025-05-05 13:50:00,171.95,172.03,171.95,171.99,9312.0,171.2576,171.3373,171.2576,171.2975,9312.0
2025-05-05 13:55:00,171.99,172.01,171.92,171.94,11443.0,171.2975,171.3174,171.2278,171.2477,11443.0
2025-05-05 14:00:00,171.94,172.03,171.93,172.02,17538.0,171.2477,171.3373,171.2377,171.3273,17538.0
2025-05-05 14:05:00,172.01,172.08,171.99,172.04,13183.0,171.3174,171.3871,171.2975,171.3473,13183.0
2025-05-05 14:10:00,172.04,172.11,172.01,172.09,14510.0,171.3473,171.417,171.3174,171.3971,14510.0
2025-05-05 14:15:00,172.1,172.16,172.08,172.1,19368.0,171.407,171.4668,171.3871,171.407,19368.0
2025-05-05 14:20:00,172.08,172.16,172.08,172.12,12794.0,171.3871,171.4668,171.3871,171.4269,12794.0
2025-05-05 14:25:00,172.13,172.16,172.08,172.1,17169.0,171.4369,171.4668,171.3871,171.407,17169.0
2025-05-05 14:30:00,172.1,172.17,172.1,172.17,11063.0,171.407,171.4767,171.407,171.4767,11063.0
2025-05-05 14:35:00,172.18,172.2,172.14,172.17,13428.0,171.4867,171.5066,171.4469,171.4767,13428.0
2025-05-05 14:40:00,172.18,172.23,172.17,172.2,18361.0,171.4867,171.5365,171.4767,171.5066,18361.0
2025-05-05 14:45:00,172.2,172.2,172.12,172.17,40307.0,171.5066,171.5066,171.4269,171.4767,40307.0
2025-05-05 14:50:00,172.16,172.17,172.05,172.06,8689.0,171.4668,171.4767,171.3572,171.3672,8689.0
2025-05-05 14:55:00,172.06,172.06,171.95,171.98,23879.0,171.3672,171.3672,171.2576,171.2875,23879.0
2025-05-05 15:00:00,171.97,171.99,171.81,171.93,21328.0,171.2775,171.2975,171.1182,171.2377,21328.0
2025-05-05 15:05:00,171.97,172.01,171.83,171.86,41447.0,171.2775,171.3174,171.1381,171.168,41447.0
2025-05-05 15:10:00,171.86,171.89,171.8,171.83,25145.0,171.168,171.1979,171.1082,171.1381,25145.0
2025-05-05 15:15:00,171.84,171.92,171.8,171.81,20043.0,171.1481,171.2278,171.1082,171.1182,20043.0
2025-05-05 15:20:00,171.78,171.79,171.6,171.62,37537.0,171.0883,171.0983,170.909,170.929,37537.0
2025-05-05 15:25:00,171.6,171.68,171.59,171.65,46343.0,170.909,170.9887,170.8991,170.9588,46343.0
2025-05-05 15:30:00,171.64,171.67,171.61,171.65,83492.0,170.9489,170.9788,170.919,170.9588,83492.0
2025-05-05 15:35:00,171.62,171.77,171.61,171.65,73355.0,170.929,171.0784,170.919,170.9588,73355.0
2025-05-05 15:40:00,171.64,171.72,171.53,171.59,24032.0,170.9489,171.0286,170.8393,170.8991,24032.0
2025-05-05 15:45:00,171.58,171.59,171.38,171.49,52091.0,170.8891,170.8991,170.6899,170.7995,52091.0
2025-05-05 15:50:00,171.49,171.58,171.32,171.37,83479.0,170.7995,170.8891,170.6302,170.68,83479.0
2025-05-05 15:55:00,171.36,171.36,171.22,171.3,264359.0,170.67,170.67,170.5306,170.6102,264359.0
2025-05-06 09:30:00,169.92,170.45,169.7,170.36,105942.0,169.2358,169.7637,169.0167,169.674,105942.0
2025-05-06 09:35:00,170.36,170.46,170.09,170.26,94909.0,169.674,169.7736,169.4051,169.5744,94909.0
2025-05-06 09:40:00,170.23,170.23,170.02,170.05,85687.0,169.5446,169.5446,169.3354,169.3653,85687.0
2025-05-06 09:45:00,170.06,170.11,169.68,169.7,127795.0,169.3752,169.425,168.9968,169.0167,127795.0
2025-05-06 09:50:00,169.72,169.72,169.48,169.62,181405.0,169.0366,169.0366,168.7976,168.937,181405.0
2025-05-06 09:55:00,169.64,169.88,169.6,169.87,32161.0,168.9569,169.196,168.9171,169.186,32161.0
2025-05-06 10:00:00,169.84,170.05,169.78,169.95,114171.0,169.1561,169.3653,169.0964,169.2657,114171.0
2025-05-06 10:05:00,169.96,170.09,169.88,170.07,293524.0,169.2756,169.4051,169.196,169.3852,293524.0
2025-05-06 10:10:00,170.08,170.31,170.05,170.23,121693.0,169.3952,169.6242,169.3653,169.5446,121693.0
2025-05-06 10:15:00,170.21,170.51,170.18,170.5,97226.0,169.5246,169.8234,169.4948,169.8135,97226.0
2025-05-06 10:20:00,170.5,170.75,170.5,170.64,43643.0,169.8135,170.0625,169.8135,169.9529,43643.0
2025-05-06 10:25:00,170.64,170.74,170.6,170.73,93473.0,169.9529,170.0525,169.9131,170.0425,93473.0
2025-05-06 10:30:00,170.73,170.81,170.67,170.77,49798.0,170.0425,170.1222,169.9828,170.0824,49798.0
2025-05-06 10:35:00,170.76,170.76,170.58,170.68,48426.0,170.0724,170.0724,169.8931,169.9927,48426.0
2025-05-06 10:40:00,170.68,170.68,170.57,170.67,42493.0,169.9927,169.9927,169.8832,169.9828,42493.0
2025-05-06 10:45:00,170.67,170.86,170.66,170.8,21932.0,169.9828,170.172,169.9728,170.1123,21932.0
2025-05-06 10:50:00,170.8,170.8,170.58,170.6,21866.0,170.1123,170.1123,169.8931,169.9131,21866.0
2025-05-06 10:55:00,170.59,170.76,170.58,170.71,25202.0,169.9031,170.0724,169.8931,170.0226,25202.0
2025-05-06 11:00:00,170.71,170.92,170.71,170.8,22166.0,170.0226,170.2318,170.0226,170.1123,22166.0
2025-05-06 11:05:00,170.8,170.87,170.66,170.66,15430.0,170.1123,170.182,169.9728,169.9728,15430.0
2025-05-06 11:10:00,170.7,170.8,170.66,170.76,12379.0,170.0127,170.1123,169.9728,170.0724,12379.0
2025-05-06 11:15:00,170.75,170.79,170.66,170.79,81580.0,170.0625,170.1023,169.9728,170.1023,81580.0
2025-05-06 11:20:00,170.81,171.0,170.8,170.96,32668.0,170.1222,170.3115,170.1123,170.2716,32668.0
2025-05-06 11:25:00,170.97,171.0,170.9,170.96,16670.0,170.2816,170.3115,170.2119,170.2716,16670.0
2025-05-06 11:30:00,170.96,171.02,170.8,171.02,11077.0,170.2716,170.3314,170.1123,170.3314,11077.0
2025-05-06 11:35:00,171.01,171.04,170.94,170.97,233224.0,170.3214,170.3513,170.2517,170.2816,233224.0
2025-05-06 11:40:00,170.99,171.0,170.69,170.69,18329.0,170.3015,170.3115,170.0027,170.0027,18329.0
2025-05-06 11:45:00,170.7,170.81,170.67,170.78,20444.0,170.0127,170.1222,169.9828,170.0923,20444.0
2025-05-06 11:50:00,170.78,170.79,170.59,170.63,27348.0,170.0923,170.1023,169.9031,169.9429,27348.0
2025-05-06 11:55:00,170.63,170.68,170.57,170.59,14917.0,169.9429,169.9927,169.8832,169.9031,14917.0
2025-05-06 12:00:00,170.59,170.77,170.59,170.74,21487.0,169.9031,170.0824,169.9031,170.0525,21487.0
2025-05-06 12:05:00,170.74,170.75,170.57,170.59,15092.0,170.0525,170.0625,169.8832,169.9031,15092.0
2025-05-06 12:10:00,170.61,171.38,170.58,171.28,99463.0,169.923,170.6899,169.8931,170.5903,99463.0
2025-05-06 12:15:00,171.27,171.28,171.06,171.11,89846.0,170.5804,170.5903,170.3712,170.421,89846.0
2025-05-06 12:20:00,171.1,171.16,170.59,170.63,74503.0,170.4111,170.4708,169.9031,169.9429,74503.0
2025-05-06 12:25:00,170.63,170.75,170.62,170.67,14798.0,169.9429,170.0625,169.933,169.9828,14798.0
2025-05-06 12:30:00,170.68,170.8,170.66,170.79,59451.0,169.9927,170.1123,169.9728,170.1023,59451.0
2025-05-06 12:35:00,170.8,170.84,170.69,170.7,26513.0,170.1123,170.1521,170.0027,170.0127,26513.0
2025-05-06 12:40:00,170.71,170.72,170.37,170.43,30993.0,170.0226,170.0326,169.684,169.7437,30993.0
2025-05-06 12:45:00,170.39,170.4,170.27,170.31,22251.0,169.7039,169.7139,169.5844,169.6242,22251.0
2025-05-06 12:50:00,170.28,170.29,170.12,170.15,34964.0,169.5944,169.6043,169.435,169.4649,34964.0
2025-05-06 12:55:00,170.17,170.23,170.0,170.02,25824.0,169.4848,169.5446,169.3155,169.3354,25824.0
2025-05-06 13:00:00,170.03,170.24,169.97,170.11,71051.0,169.3454,169.5545,169.2856,169.425,71051.0
2025-05-06 13:05:00,170.11,170.37,170.1,170.31,15620.0,169.425,169.684,169.4151,169.6242,15620.0
2025-05-06 13:10:00,170.3,170.38,170.23,170.36,15471.0,169.6143,169.694,169.5446,169.674,15471.0
2025-05-06 13:15:00,170.37,170.42,170.33,170.39,9433.0,169.684,169.7338,169.6442,169.7039,9433.0
2025-05-06 13:20:00,170.38,170.38,170.09,170.12,9271.0,169.694,169.694,169.4051,169.435,9271.0
2025-05-06 13:25:00,170.08,170.18,170.02,170.1,12315.0,169.3952,169.4948,169.3354,169.4151,12315.0
2025-05-06 13:30:00,170.1,170.21,170.1,170.19,9008.0,169.4151,169.5246,169.4151,169.5047,9008.0
2025-05-06 13:35:00,170.22,170.23,169.98,169.98,13756.0,169.5346,169.5446,169.2956,169.2956,13756.0
2025-05-06 13:40:00,169.97,169.97,169.83,169.87,17267.0,169.2856,169.2856,169.1462,169.186,17267.0
2025-05-06 13:45:00,169.86,169.87,169.76,169.78,17927.0,169.176,169.186,169.0764,169.0964,17927.0
2025-05-06 13:50:00,169.77,169.89,169.75,169.81,19510.0,169.0864,169.2059,169.0665,169.1262,19510.0
2025-05-06 13:55:00,169.79,169.81,169.72,169.76,22262.0,169.1063,169.1262,169.0366,169.0764,22262.0
2025-05-06 14:00:00,169.75,170.1,169.74,170.05,51206.0,169.0665,169.4151,169.0565,169.3653,51206.0
2025-05-06 14:05:00,170.05,170.05,169.94,170.03,21535.0,169.3653,169.3653,169.2557,169.3454,21535.0
2025-05-06 14:10:00,170.01,170.01,169.84,169.95,78012.0,169.3254,169.3254,169.1561,169.2657,78012.0
2025-05-06 14:15:00,169.95,170.14,169.95,170.14,163361.0,169.2657,169.4549,169.2657,169.4549,163361.0
2025-05-06 14:20:00,170.14,170.27,170.13,170.27,12743.0,169.4549,169.5844,169.445,169.5844,12743.0
2025-05-06 14:25:00,170.26,170.44,170.26,170.44,27816.0,169.5744,169.7537,169.5744,169.7537,27816.0
2025-05-06 14:30:00,170.43,170.47,170.39,170.45,43744.0,169.7437,169.7836,169.7039,169.7637,43744.0
2025-05-06 14:35:00,170.41,170.42,170.34,170.39,19735.0,169.7238,169.7338,169.6541,169.7039,19735.0
2025-05-06 14:40:00,170.43,170.53,170.37,170.41,17565.0,169.7437,169.8433,169.684,169.7238,17565.0
2025-05-06 14:45:00,170.42,170.52,170.38,170.47,18144.0,169.7338,169.8334,169.694,169.7836,18144.0
2025-05-06 14:50:00,170.45,170.54,170.37,170.5,9942.0,169.7637,169.8533,169.684,169.8135,9942.0
2025-05-06 14:55:00,170.48,170.63,170.48,170.63,19556.0,169.7935,169.9429,169.7935,169.9429,19556.0
2025-05-06 15:00:00,170.63,170.64,170.54,170.55,23691.0,169.9429,169.9529,169.8533,169.8633,23691.0
2025-05-06 15:05:00,170.54,170.58,170.38,170.46,17403.0,169.8533,169.8931,169.694,169.7736,17403.0
2025-05-06 15:10:00,170.43,170.52,170.32,170.49,37967.0,169.7437,169.8334,169.6342,169.8035,37967.0
2025-05-06 15:15:00,170.49,170.53,170.4,170.4,28903.0,169.8035,169.8433,169.7139,169.7139,28903.0
2025-05-06 15:20:00,170.4,170.44,170.37,170.43,27974.0,169.7139,169.7537,169.684,169.7437,27974.0
2025-05-06 15:25:00,170.44,170.52,170.42,170.49,32100.0,169.7537,169.8334,169.7338,169.8035,32100.0
2025-05-06 15:30:00,170.5,170.65,170.48,170.58,40144.0,169.8135,169.9629,169.7935,169.8931,40144.0
2025-05-06 15:35:00,170.59,170.65,170.49,170.5,63486.0,169.9031,169.9629,169.8035,169.8135,63486.0
2025-05-06 15:40:00,170.5,170.59,170.48,170.59,41181.0,169.8135,169.9031,169.7935,169.9031,41181.0
2025-05-06 15:45:00,170.58,170.64,170.52,170.59,73523.0,169.8931,169.9529,169.8334,169.9031,73523.0
2025-05-06 15:50:00,170.59,170.6,170.23,170.32,118082.0,169.9031,169.9131,169.5446,169.6342,118082.0
2025-05-06 15:55:00,170.29,170.33,170.02,170.04,240994.0,169.6043,169.6442,169.3354,169.3553,240994.0
2025-05-07 09:30:00,170.6,170.94,170.44,170.59,74833.0,169.9131,170.2517,169.7537,169.9031,74833.0
2025-05-07 09:35:00,170.59,170.77,170.47,170.7,49329.0,169.9031,170.0824,169.7836,170.0127,49329.0
2025-05-07 09:40:00,170.69,171.02,170.69,170.98,48010.0,170.0027,170.3314,170.0027,170.2915,48010.0
2025-05-07 09:45:00,170.99,171.01,170.66,170.74,124495.0,170.3015,170.3214,169.9728,170.0525,124495.0
2025-05-07 09:50:00,170.74,171.07,170.71,170.95,158912.0,170.0525,170.3812,170.0226,170.2617,158912.0
2025-05-07 09:55:00,170.97,171.23,170.96,171.16,86727.0,170.2816,170.5405,170.2716,170.4708,86727.0
2025-05-07 10:00:00,171.15,171.17,171.03,171.03,30207.0,170.4609,170.4808,170.3413,170.3413,30207.0
2025-05-07 10:05:00,171.04,171.07,170.94,170.99,39791.0,170.3513,170.3812,170.2517,170.3015,39791.0
2025-05-07 10:10:00,171.0,171.0,170.77,170.81,37417.0,170.3115,170.3115,170.0824,170.1222,37417.0
2025-05-07 10:15:00,170.8,170.84,170.68,170.75,39228.0,170.1123,170.1521,169.9927,170.0625,39228.0
2025-05-07 10:20:00,170.75,170.79,170.52,170.62,48095.0,170.0625,170.1023,169.8334,169.933,48095.0
2025-05-07 10:25:00,170.62,170.68,170.51,170.64,64896.0,169.933,169.9927,169.8234,169.9529,64896.0
2025-05-07 10:30:00,170.66,170.71,170.61,170.64,25435.0,169.9728,170.0226,169.923,169.9529,25435.0
2025-05-07 10:35:00,170.64,170.71,170.58,170.7,15584.0,169.9529,170.0226,169.8931,170.0127,15584.0
2025-05-07 10:40:00,170.69,170.74,170.67,170.73,11895.0,170.0027,170.0525,169.9828,170.0425,11895.0
2025-05-07 10:45:00,170.72,170.82,170.69,170.7,10710.0,170.0326,170.1322,170.0027,170.0127,10710.0
2025-05-07 10:50:00,170.65,170.7,170.33,170.37,29940.0,169.9629,170.0127,169.6442,169.684,29940.0
2025-05-07 10:55:00,170.37,170.47,170.25,170.45,77145.0,169.684,169.7836,169.5645,169.7637,77145.0
2025-05-07 11:00:00,170.44,170.44,170.3,170.41,14721.0,169.7537,169.7537,169.6143,169.7238,14721.0
2025-05-07 11:05:00,170.42,170.6,170.39,170.55,53487.0,169.7338,169.9131,169.7039,169.8633,53487.0
2025-05-07 11:10:00,170.55,170.59,170.35,170.41,16679.0,169.8633,169.9031,169.6641,169.7238,16679.0
2025-05-07 11:15:00,170.42,170.55,170.4,170.51,27368.0,169.7338,169.8633,169.7139,169.8234,27368.0
2025-05-07 11:20:00,170.53,170.73,170.48,170.73,22565.0,169.8433,170.0425,169.7935,170.0425,22565.0
2025-05-07 11:25:00,170.73,170.84,170.69,170.81,29105.0,170.0425,170.1521,170.0027,170.1222,29105.0
2025-05-07 11:30:00,170.79,170.94,170.76,170.88,39892.0,170.1023,170.2517,170.0724,170.1919,39892.0
2025-05-07 11:35:00,170.89,170.97,170.81,170.94,80868.0,170.2019,170.2816,170.1222,170.2517,80868.0
2025-05-07 11:40:00,170.95,171.1,170.94,171.03,33492.0,170.2617,170.4111,170.2517,170.3413,33492.0
2025-05-07 11:45:00,171.04,171.07,170.76,170.79,56604.0,170.3513,170.3812,170.0724,170.1023,56604.0
2025-05-07 11:50:00,170.79,171.01,170.75,170.96,37115.0,170.1023,170.3214,170.0625,170.2716,37115.0
2025-05-07 11:55:00,170.96,171.11,170.95,171.09,42402.0,170.2716,170.421,170.2617,170.4011,42402.0
2025-05-07 12:00:00,171.09,171.14,171.03,171.09,43217.0,170.4011,170.4509,170.3413,170.4011,43217.0
2025-05-07 12:05:00,171.09,171.17,170.99,171.09,36782.0,170.4011,170.4808,170.3015,170.4011,36782.0
2025-05-07 12:10:00,171.11,171.18,171.08,171.16,38124.0,170.421,170.4907,170.3911,170.4708,38124.0
2025-05-07 12:15:00,171.16,171.28,171.11,171.27,49174.0,170.4708,170.5903,170.421,170.5804,49174.0
2025-05-07 12:20:00,171.27,171.29,170.97,170.99,33751.0,170.5804,170.6003,170.2816,170.3015,33751.0
2025-05-07 12:25:00,170.99,171.07,170.87,170.89,32807.0,170.3015,170.3812,170.182,170.2019,32807.0
2025-05-07 12:30:00,170.9,171.02,170.89,171.0,25954.0,170.2119,170.3314,170.2019,170.3115,25954.0
2025-05-07 12:35:00,171.0,171.13,170.99,171.13,27467.0,170.3115,170.4409,170.3015,170.4409,27467.0
2025-05-07 12:40:00,171.13,171.28,171.11,171.26,90181.0,170.4409,170.5903,170.421,170.5704,90181.0
2025-05-07 12:45:00,171.27,171.31,171.19,171.28,22976.0,170.5804,170.6202,170.5007,170.5903,22976.0
2025-05-07 12:50:00,171.28,171.44,171.26,171.44,64100.0,170.5903,170.7497,170.5704,170.7497,64100.0
2025-05-07 12:55:00,171.44,171.54,171.42,171.47,23239.0,170.7497,170.8493,170.7298,170.7796,23239.0
2025-05-07 13:00:00,171.49,171.59,171.45,171.56,137681.0,170.7995,170.8991,170.7596,170.8692,137681.0
2025-05-07 13:05:00,171.56,171.58,171.51,171.57,61402.0,170.8692,170.8891,170.8194,170.8792,61402.0
2025-05-07 13:10:00,171.58,171.68,171.53,171.66,26679.0,170.8891,170.9887,170.8393,170.9688,26679.0
2025-05-07 13:15:00,171.66,171.67,171.54,171.55,29668.0,170.9688,170.9788,170.8493,170.8592,29668.0
2025-05-07 13:20:00,171.54,171.61,171.42,171.59,29638.0,170.8493,170.919,170.7298,170.8991,29638.0
2025-05-07 13:25:00,171.59,171.6,171.4,171.43,25806.0,170.8991,170.909,170.7098,170.7397,25806.0
2025-05-07 13:30:00,171.42,171.47,171.29,171.32,23077.0,170.7298,170.7796,170.6003,170.6302,23077.0
2025-05-07 13:35:00,171.31,171.32,171.15,171.19,22905.0,170.6202,170.6302,170.4609,170.5007,22905.0
2025-05-07 13:40:00,171.2,171.26,171.16,171.18,32758.0,170.5106,170.5704,170.4708,170.4907,32758.0
2025-05-07 13:45:00,171.17,171.28,171.16,171.27,19931.0,170.4808,170.5903,170.4708,170.5804,19931.0
2025-05-07 13:50:00,171.28,171.29,170.74,170.87,97764.0,170.5903,170.6003,170.0525,170.182,97764.0
2025-05-07 13:55:00,170.83,170.9,170.73,170.77,137451.0,170.1421,170.2119,170.0425,170.0824,137451.0
2025-05-07 14:00:00,170.72,171.19,170.54,170.99,190681.0,170.0326,170.5007,169.8533,170.3015,190681.0
2025-05-07 14:05:00,170.94,170.95,169.96,170.13,245355.0,170.2517,170.2617,169.2756,169.445,245355.0
2025-05-07 14:10:00,170.15,170.37,170.03,170.09,232484.0,169.4649,169.684,169.3454,169.4051,232484.0
2025-05-07 14:15:00,170.05,170.31,169.99,170.31,84900.0,169.3653,169.6242,169.3055,169.6242,84900.0
2025-05-07 14:20:00,170.3,170.53,170.3,170.39,91595.0,169.6143,169.8433,169.6143,169.7039,91595.0
2025-05-07 14:25:00,170.4,170.64,170.39,170.47,92439.0,169.7139,169.9529,169.7039,169.7836,92439.0
2025-05-07 14:30:00,170.52,171.02,170.39,170.96,110252.0,169.8334,170.3314,169.7039,170.2716,110252.0
2025-05-07 14:35:00,170.95,171.19,170.79,171.16,172925.0,170.2617,170.5007,170.1023,170.4708,172925.0
2025-05-07 14:40:00,171.17,171.28,171.07,171.09,26791.0,170.4808,170.5903,170.3812,170.4011,26791.0
2025-05-07 14:45:00,171.1,171.17,170.4,170.59,140648.0,170.4111,170.4808,169.7139,169.9031,140648.0
2025-05-07 14:50:00,170.6,170.75,170.37,170.65,27167.0,169.9131,170.0625,169.684,169.9629,27167.0
2025-05-07 14:55:00,170.7,171.47,170.68,171.34,72625.0,170.0127,170.7796,169.9927,170.6501,72625.0
2025-05-07 15:00:00,171.33,171.34,171.03,171.14,36635.0,170.6401,170.6501,170.3413,170.4509,36635.0
2025-05-07 15:05:00,171.12,171.31,171.02,171.25,22307.0,170.431,170.6202,170.3314,170.5604,22307.0
2025-05-07 15:10:00,171.23,171.23,170.9,171.12,157333.0,170.5405,170.5405,170.2119,170.431,157333.0
2025-05-07 15:15:00,171.11,171.19,170.86,171.17,25599.0,170.421,170.5007,170.172,170.4808,25599.0
2025-05-07 15:20:00,171.19,171.21,170.91,170.92,30507.0,170.5007,170.5206,170.2218,170.2318,30507.0
2025-05-07 15:25:00,170.9,170.9,170.38,170.44,42263.0,170.2119,170.2119,169.694,169.7537,42263.0
2025-05-07 15:30:00,170.42,170.55,170.27,170.27,45079.0,169.7338,169.8633,169.5844,169.5844,45079.0
2025-05-07 15:35:00,170.26,170.73,170.25,170.6,138589.0,169.5744,170.0425,169.5645,169.9131,138589.0
2025-05-07 15:40:00,170.61,171.73,170.55,171.21,256081.0,169.923,171.0385,169.8633,170.5206,256081.0
2025-05-07 15:45:00,171.22,171.43,170.87,170.96,178482.0,170.5306,170.7397,170.182,170.2716,178482.0
2025-05-07 15:50:00,170.96,171.12,170.58,170.97,162127.0,170.2716,170.431,169.8931,170.2816,162127.0
2025-05-07 15:55:00,171.0,171.23,170.85,171.07,105301.0,170.3115,170.5405,170.1621,170.3812,105301.0
2025-05-08 09:30:00,172.24,172.35,171.9,172.05,48396.0,171.5465,171.656,171.2078,171.3572,48396.0
2025-05-08 09:35:00,172.01,172.09,171.93,172.01,72130.0,171.3174,171.3971,171.2377,171.3174,72130.0
2025-05-08 09:40:00,172.01,172.23,172.01,172.15,124288.0,171.3174,171.5365,171.3174,171.4568,124288.0
2025-05-08 09:45:00,172.16,172.18,172.03,172.05,83784.0,171.4668,171.4867,171.3373,171.3572,83784.0
2025-05-08 09:50:00,172.11,172.22,172.06,172.17,85590.0,171.417,171.5265,171.3672,171.4767,85590.0
2025-05-08 09:55:00,172.15,172.32,172.14,172.24,30468.0,171.4568,171.6261,171.4469,171.5465,30468.0
2025-05-08 10:00:00,172.23,172.37,172.2,172.31,39987.0,171.5365,171.6759,171.5066,171.6162,39987.0
2025-05-08 10:05:00,172.3,172.33,172.05,172.12,30530.0,171.6062,171.6361,171.3572,171.4269,30530.0
2025-05-08 10:10:00,172.1,172.12,171.84,171.98,38344.0,171.407,171.4269,171.1481,171.2875,38344.0
2025-05-08 10:15:00,171.96,172.24,171.95,172.17,91551.0,171.2676,171.5465,171.2576,171.4767,91551.0
2025-05-08 10:20:00,172.2,172.47,172.19,172.37,50056.0,171.5066,171.7755,171.4967,171.6759,50056.0
2025-05-08 10:25:00,172.36,172.62,172.36,172.62,18620.0,171.666,171.9249,171.666,171.9249,18620.0
2025-05-08 10:30:00,172.61,172.87,172.59,172.75,34175.0,171.915,172.1739,171.8951,172.0544,34175.0
2025-05-08 10:35:00,172.76,172.8,172.4,172.4,129002.0,172.0644,172.1042,171.7058,171.7058,129002.0
2025-05-08 10:40:00,172.41,172.47,172.33,172.45,30283.0,171.7158,171.7755,171.6361,171.7556,30283.0
2025-05-08 10:45:00,172.43,172.47,172.24,172.26,23213.0,171.7357,171.7755,171.5465,171.5664,23213.0
2025-05-08 10:50:00,172.27,172.49,171.94,172.06,95597.0,171.5763,171.7955,171.2477,171.3672,95597.0
2025-05-08 10:55:00,172.06,172.12,171.79,172.03,76526.0,171.3672,171.4269,171.0983,171.3373,76526.0
2025-05-08 11:00:00,171.99,172.16,171.83,171.93,56207.0,171.2975,171.4668,171.1381,171.2377,56207.0
2025-05-08 11:05:00,171.92,172.34,171.9,172.31,37796.0,171.2278,171.6461,171.2078,171.6162,37796.0
2025-05-08 11:10:00,172.33,172.46,172.27,172.42,52234.0,171.6361,171.7656,171.5763,171.7257,52234.0
2025-05-08 11:15:00,172.43,172.61,172.42,172.61,46010.0,171.7357,171.915,171.7257,171.915,46010.0
2025-05-08 11:20:00,172.61,173.0,172.61,173.0,67865.0,171.915,172.3034,171.915,172.3034,67865.0
2025-05-08 11:25:00,173.02,173.27,172.98,173.02,88665.0,172.3233,172.5723,172.2835,172.3233,88665.0
2025-05-08 11:30:00,173.02,173.16,172.85,173.09,89424.0,172.3233,172.4628,172.154,172.393,89424.0
2025-05-08 11:35:00,173.2,173.33,173.1,173.33,20763.0,172.5026,172.6321,172.403,172.6321,20763.0
2025-05-08 11:40:00,173.39,173.86,173.39,173.8,74292.0,172.6918,173.1599,172.6918,173.1002,74292.0
2025-05-08 11:45:00,173.85,173.96,173.78,173.93,26916.0,173.15,173.2595,173.0803,173.2297,26916.0
2025-05-08 11:50:00,173.92,173.93,173.63,173.77,49366.0,173.2197,173.2297,172.9309,173.0703,49366.0
2025-05-08 11:55:00,173.78,173.79,173.57,173.63,72151.0,173.0803,173.0902,172.8711,172.9309,72151.0
2025-05-08 12:00:00,173.62,173.79,173.62,173.77,30654.0,172.9209,173.0902,172.9209,173.0703,30654.0
2025-05-08 12:05:00,173.77,173.84,173.72,173.84,38753.0,173.0703,173.14,173.0205,173.14,38753.0
2025-05-08 12:10:00,173.85,173.89,173.66,173.87,64233.0,173.15,173.1898,172.9607,173.1699,64233.0
2025-05-08 12:15:00,173.88,174.01,173.88,173.98,48112.0,173.1799,173.3093,173.1799,173.2795,48112.0
2025-05-08 12:20:00,173.99,174.04,173.84,173.9,21671.0,173.2894,173.3392,173.14,173.1998,21671.0
2025-05-08 12:25:00,173.9,173.9,173.74,173.75,43582.0,173.1998,173.1998,173.0404,173.0504,43582.0
2025-05-08 12:30:00,173.78,173.85,173.74,173.81,15946.0,173.0803,173.15,173.0404,173.1101,15946.0
2025-05-08 12:35:00,173.8,173.99,173.8,173.96,15189.0,173.1002,173.2894,173.1002,173.2595,15189.0
2025-05-08 12:40:00,173.97,174.08,173.92,174.05,36002.0,173.2695,173.3791,173.2197,173.3492,36002.0
2025-05-08 12:45:00,174.06,174.2,174.02,174.17,23045.0,173.3591,173.4986,173.3193,173.4687,23045.0
2025-05-08 12:50:00,174.16,174.26,174.15,174.23,19272.0,173.4587,173.5583,173.4488,173.5284,19272.0
2025-05-08 12:55:00,174.23,174.27,174.19,174.21,28085.0,173.5284,173.5683,173.4886,173.5085,28085.0
2025-05-08 13:00:00,174.21,174.23,174.04,174.05,81929.0,173.5085,173.5284,173.3392,173.3492,81929.0
2025-05-08 13:05:00,174.02,174.09,173.97,173.97,35345.0,173.3193,173.389,173.2695,173.2695,35345.0
2025-05-08 13:10:00,173.95,173.96,173.84,173.9,23843.0,173.2496,173.2595,173.14,173.1998,23843.0
2025-05-08 13:15:00,173.91,173.95,173.83,173.87,18767.0,173.2097,173.2496,173.1301,173.1699,18767.0
2025-05-08 13:20:00,173.87,173.95,173.78,173.92,21803.0,173.1699,173.2496,173.0803,173.2197,21803.0
2025-05-08 13:25:00,173.93,173.94,173.78,173.81,83121.0,173.2297,173.2396,173.0803,173.1101,83121.0
2025-05-08 13:30:00,173.84,173.9,173.68,173.68,8866.0,173.14,173.1998,172.9807,172.9807,8866.0
2025-05-08 13:35:00,173.65,173.73,173.57,173.68,17171.0,172.9508,173.0305,172.8711,172.9807,17171.0
2025-05-08 13:40:00,173.7,173.72,173.61,173.65,23102.0,173.0006,173.0205,172.9109,172.9508,23102.0
2025-05-08 13:45:00,173.65,173.65,173.46,173.55,24224.0,172.9508,172.9508,172.7615,172.8512,24224.0
2025-05-08 13:50:00,173.53,173.6,173.49,173.56,40858.0,172.8313,172.901,172.7914,172.8611,40858.0
2025-05-08 13:55:00,173.56,173.56,173.23,173.24,39740.0,172.8611,172.8611,172.5325,172.5424,39740.0
2025-05-08 14:00:00,173.21,173.36,173.17,173.24,39943.0,172.5126,172.662,172.4727,172.5424,39943.0
2025-05-08 14:05:00,173.25,173.41,173.24,173.38,12744.0,172.5524,172.7118,172.5424,172.6819,12744.0
2025-05-08 14:10:00,173.4,173.47,173.32,173.45,13048.0,172.7018,172.7715,172.6221,172.7516,13048.0
2025-05-08 14:15:00,173.44,173.56,173.44,173.54,17107.0,172.7416,172.8611,172.7416,172.8412,17107.0
2025-05-08 14:20:00,173.55,173.58,173.38,173.39,15637.0,172.8512,172.8811,172.6819,172.6918,15637.0
2025-05-08 14:25:00,173.4,173.45,173.32,173.34,9839.0,172.7018,172.7516,172.6221,172.642,9839.0
2025-05-08 14:30:00,173.34,173.57,173.34,173.53,19369.0,172.642,172.8711,172.642,172.8313,19369.0
2025-05-08 14:35:00,173.53,173.58,173.51,173.51,13152.0,172.8313,172.8811,172.8113,172.8113,13152.0
2025-05-08 14:40:00,173.53,173.65,173.52,173.62,61296.0,172.8313,172.9508,172.8213,172.9209,61296.0
2025-05-08 14:45:00,173.61,173.64,173.57,173.58,18830.0,172.9109,172.9408,172.8711,172.8811,18830.0
2025-05-08 14:50:00,173.54,173.59,173.46,173.52,27064.0,172.8412,172.891,172.7615,172.8213,27064.0
2025-05-08 14:55:00,173.52,173.53,173.41,173.43,33222.0,172.8213,172.8313,172.7118,172.7317,33222.0
2025-05-08 15:00:00,173.42,173.44,173.27,173.37,20304.0,172.7217,172.7416,172.5723,172.6719,20304.0
2025-05-08 15:05:00,173.36,173.36,173.22,173.24,15719.0,172.662,172.662,172.5225,172.5424,15719.0
2025-05-08 15:10:00,173.23,173.26,173.18,173.25,26073.0,172.5325,172.5624,172.4827,172.5524,26073.0
2025-05-08 15:15:00,173.23,173.32,173.17,173.31,52608.0,172.5325,172.6221,172.4727,172.6122,52608.0
2025-05-08 15:20:00,173.3,173.65,173.29,173.55,100579.0,172.6022,172.9508,172.5922,172.8512,100579.0
2025-05-08 15:25:00,173.56,173.67,173.48,173.61,93122.0,172.8611,172.9707,172.7815,172.9109,93122.0
2025-05-08 15:30:00,173.62,173.67,173.56,173.61,167083.0,172.9209,172.9707,172.8611,172.9109,167083.0
2025-05-08 15:35:00,173.6,173.62,173.41,173.43,69218.0,172.901,172.9209,172.7118,172.7317,69218.0
2025-05-08 15:40:00,173.43,173.45,173.34,173.39,65377.0,172.7317,172.7516,172.642,172.6918,65377.0
2025-05-08 15:45:00,173.38,173.38,173.13,173.19,55965.0,172.6819,172.6819,172.4329,172.4926,55965.0
2025-05-08 15:50:00,173.19,173.24,172.76,172.76,132990.0,172.4926,172.5424,172.0644,172.0644,132990.0
2025-05-08 15:55:00,172.75,172.78,172.49,172.6,384800.0,172.0544,172.0843,171.7955,171.905,384800.0
2025-05-09 09:30:00,173.03,173.3,172.98,173.13,83207.0,172.3333,172.6022,172.2835,172.4329,83207.0
2025-05-09 09:35:00,173.14,173.14,172.88,172.98,73032.0,172.4428,172.4428,172.1839,172.2835,73032.0
2025-05-09 09:40:00,172.97,173.03,172.84,172.84,24197.0,172.2735,172.3333,172.144,172.144,24197.0
2025-05-09 09:45:00,172.88,172.97,172.79,172.81,34902.0,172.1839,172.2735,172.0942,172.1142,34902.0
2025-05-09 09:50:00,172.81,172.96,172.74,172.96,18356.0,172.1142,172.2636,172.0444,172.2636,18356.0
2025-05-09 09:55:00,172.99,173.03,172.9,173.0,15302.0,172.2934,172.3333,172.2038,172.3034,15302.0
2025-05-09 10:00:00,172.99,173.12,172.97,173.06,100977.0,172.2934,172.4229,172.2735,172.3632,100977.0
2025-05-09 10:05:00,173.07,173.14,172.96,173.1,81325.0,172.3731,172.4428,172.2636,172.403,81325.0
2025-05-09 10:10:00,173.11,173.14,172.83,172.91,118937.0,172.413,172.4428,172.1341,172.2138,118937.0
2025-05-09 10:15:00,172.85,172.92,172.69,172.71,87659.0,172.154,172.2237,171.9946,172.0146,87659.0
2025-05-09 10:20:00,172.7,172.72,172.53,172.54,69766.0,172.0046,172.0245,171.8353,171.8453,69766.0
2025-05-09 10:25:00,172.55,172.6,172.26,172.4,62461.0,171.8552,171.905,171.5664,171.7058,62461.0
2025-05-09 10:30:00,172.42,172.51,172.35,172.37,65107.0,171.7257,171.8154,171.656,171.6759,65107.0
2025-05-09 10:35:00,172.37,172.37,172.1,172.29,53922.0,171.6759,171.6759,171.407,171.5963,53922.0
2025-05-09 10:40:00,172.27,172.5,172.22,172.48,55814.0,171.5763,171.8054,171.5265,171.7855,55814.0
2025-05-09 10:45:00,172.51,172.58,172.39,172.55,43675.0,171.8154,171.8851,171.6959,171.8552,43675.0
2025-05-09 10:50:00,172.54,172.63,172.33,172.42,34368.0,171.8453,171.9349,171.6361,171.7257,34368.0
2025-05-09 10:55:00,172.45,172.6,172.43,172.51,84235.0,171.7556,171.905,171.7357,171.8154,84235.0
2025-05-09 11:00:00,172.51,172.64,172.45,172.62,27774.0,171.8154,171.9449,171.7556,171.9249,27774.0
2025-05-09 11:05:00,172.63,172.65,172.6,172.63,39846.0,171.9349,171.9548,171.905,171.9349,39846.0
2025-05-09 11:10:00,172.62,172.62,172.35,172.42,13251.0,171.9249,171.9249,171.656,171.7257,13251.0
2025-05-09 11:15:00,172.4,172.55,172.36,172.46,9582.0,171.7058,171.8552,171.666,171.7656,9582.0
2025-05-09 11:20:00,172.45,172.45,172.33,172.39,16613.0,171.7556,171.7556,171.6361,171.6959,16613.0
2025-05-09 11:25:00,172.39,172.5,172.35,172.5,36616.0,171.6959,171.8054,171.656,171.8054,36616.0
2025-05-09 11:30:00,172.48,172.49,172.32,172.49,18605.0,171.7855,171.7955,171.6261,171.7955,18605.0
2025-05-09 11:35:00,172.52,172.62,172.5,172.53,10054.0,171.8253,171.9249,171.8054,171.8353,10054.0
2025-05-09 11:40:00,172.54,172.58,172.45,172.54,12931.0,171.8453,171.8851,171.7556,171.8453,12931.0
2025-05-09 11:45:00,172.55,172.66,172.49,172.61,76122.0,171.8552,171.9648,171.7955,171.915,76122.0
2025-05-09 11:50:00,172.6,172.77,172.57,172.71,46314.0,171.905,172.0743,171.8751,172.0146,46314.0
2025-05-09 11:55:00,172.66,172.75,172.66,172.73,21680.0,171.9648,172.0544,171.9648,172.0345,21680.0
2025-05-09 12:00:00,172.73,172.74,172.43,172.43,9655.0,172.0345,172.0444,171.7357,171.7357,9655.0
2025-05-09 12:05:00,172.38,172.56,172.38,172.42,6880.0,171.6859,171.8652,171.6859,171.7257,6880.0
2025-05-09 12:10:00,172.43,172.5,172.29,172.48,6583.0,171.7357,171.8054,171.5963,171.7855,6583.0
2025-05-09 12:15:00,172.52,172.56,172.38,172.5,41724.0,171.8253,171.8652,171.6859,171.8054,41724.0
2025-05-09 12:20:00,172.5,172.57,172.48,172.52,17679.0,171.8054,171.8751,171.7855,171.8253,17679.0
2025-05-09 12:25:00,172.51,172.51,172.34,172.35,12368.0,171.8154,171.8154,171.6461,171.656,12368.0
2025-05-09 12:30:00,172.34,172.44,172.24,172.26,21890.0,171.6461,171.7457,171.5465,171.5664,21890.0
2025-05-09 12:35:00,172.28,172.52,172.27,172.38,61774.0,171.5863,171.8253,171.5763,171.6859,61774.0
2025-05-09 12:40:00,172.36,172.43,172.29,172.29,19091.0,171.666,171.7357,171.5963,171.5963,19091.0
2025-05-09 12:45:00,172.28,172.3,172.13,172.2,22392.0,171.5863,171.6062,171.4369,171.5066,22392.0
2025-05-09 12:50:00,172.2,172.24,172.13,172.24,7927.0,171.5066,171.5465,171.4369,171.5465,7927.0
2025-05-09 12:55:00,172.22,172.27,172.15,172.19,10780.0,171.5265,171.5763,171.4568,171.4967,10780.0
2025-05-09 13:00:00,172.18,172.26,172.16,172.21,8105.0,171.4867,171.5664,171.4668,171.5166,8105.0
2025-05-09 13:05:00,172.21,172.32,172.1,172.32,7632.0,171.5166,171.6261,171.407,171.6261,7632.0
2025-05-09 13:10:00,172.32,172.41,172.24,172.26,10652.0,171.6261,171.7158,171.5465,171.5664,10652.0
2025-05-09 13:15:00,172.25,172.48,172.25,172.46,5215.0,171.5564,171.7855,171.5564,171.7656,5215.0
2025-05-09 13:20:00,172.46,172.56,172.15,172.51,124015.0,171.7656,171.8652,171.4568,171.8154,124015.0
2025-05-09 13:25:00,172.52,172.59,172.48,172.52,14823.0,171.8253,171.8951,171.7855,171.8253,14823.0
2025-05-09 13:30:00,172.52,172.57,172.42,172.5,8571.0,171.8253,171.8751,171.7257,171.8054,8571.0
2025-05-09 13:35:00,172.52,172.66,172.51,172.66,10310.0,171.8253,171.9648,171.8154,171.9648,10310.0
2025-05-09 13:40:00,172.65,172.78,172.61,172.74,10569.0,171.9548,172.0843,171.915,172.0444,10569.0
2025-05-09 13:45:00,172.76,172.84,172.74,172.81,10159.0,172.0644,172.144,172.0444,172.1142,10159.0
2025-05-09 13:50:00,172.83,172.83,172.69,172.8,34419.0,172.1341,172.1341,171.9946,172.1042,34419.0
2025-05-09 13:55:00,172.78,172.9,172.76,172.84,9698.0,172.0843,172.2038,172.0644,172.144,9698.0
2025-05-09 14:00:00,172.85,172.87,172.73,172.74,11860.0,172.154,172.1739,172.0345,172.0444,11860.0
2025-05-09 14:05:00,172.74,172.79,172.68,172.69,16910.0,172.0444,172.0942,171.9847,171.9946,16910.0
2025-05-09 14:10:00,172.67,172.73,172.64,172.68,32368.0,171.9747,172.0345,171.9449,171.9847,32368.0
2025-05-09 14:15:00,172.68,172.76,172.53,172.61,8600.0,171.9847,172.0644,171.8353,171.915,8600.0
2025-05-09 14:20:00,172.63,172.69,172.57,172.63,7442.0,171.9349,171.9946,171.8751,171.9349,7442.0
2025-05-09 14:25:00,172.65,172.67,172.52,172.54,12309.0,171.9548,171.9747,171.8253,171.8453,12309.0
2025-05-09 14:30:00,172.55,172.67,172.54,172.66,8817.0,171.8552,171.9747,171.8453,171.9648,8817.0
2025-05-09 14:35:00,172.65,172.68,172.56,172.64,7992.0,171.9548,171.9847,171.8652,171.9449,7992.0
2025-05-09 14:40:00,172.67,172.7,172.64,172.67,28080.0,171.9747,172.0046,171.9449,171.9747,28080.0
2025-05-09 14:45:00,172.66,172.78,172.65,172.74,18124.0,171.9648,172.0843,171.9548,172.0444,18124.0
2025-05-09 14:50:00,172.74,172.79,172.68,172.74,13300.0,172.0444,172.0942,171.9847,172.0444,13300.0
2025-05-09 14:55:00,172.75,172.77,172.71,172.72,13921.0,172.0544,172.0743,172.0146,172.0245,13921.0
2025-05-09 15:00:00,172.72,172.87,172.72,172.81,8648.0,172.0245,172.1739,172.0245,172.1142,8648.0
2025-05-09 15:05:00,172.82,172.98,172.8,172.94,26782.0,172.1241,172.2835,172.1042,172.2436,26782.0
2025-05-09 15:10:00,172.95,173.0,172.81,172.88,26089.0,172.2536,172.3034,172.1142,172.1839,26089.0
2025-05-09 15:15:00,172.9,172.91,172.8,172.89,13399.0,172.2038,172.2138,172.1042,172.1938,13399.0
2025-05-09 15:20:00,172.89,172.9,172.71,172.81,11999.0,172.1938,172.2038,172.0146,172.1142,11999.0
2025-05-09 15:25:00,172.81,172.82,172.73,172.73,20274.0,172.1142,172.1241,172.0345,172.0345,20274.0
2025-05-09 15:30:00,172.71,172.76,172.54,172.7,48428.0,172.0146,172.0644,171.8453,172.0046,48428.0
2025-05-09 15:35:00,172.71,172.74,172.62,172.65,12845.0,172.0146,172.0444,171.9249,171.9548,12845.0
2025-05-09 15:40:00,172.64,172.65,172.56,172.58,55919.0,171.9449,171.9548,171.8652,171.8851,55919.0
2025-05-09 15:45:00,172.57,172.58,172.45,172.54,38635.0,171.8751,171.8851,171.7556,171.8453,38635.0
2025-05-09 15:50:00,172.54,172.74,172.49,172.71,70104.0,171.8453,172.0444,171.7955,172.0146,70104.0
2025-05-09 15:55:00,172.7,172.71,172.43,172.52,214588.0,172.0046,172.0146,171.7357,171.8253,214588.0
2025-05-12 09:30:00,177.26,177.38,177.07,177.17,406518.0,176.5462,176.6658,176.357,176.4566,406518.0
2025-05-12 09:35:00,177.16,177.41,177.03,177.4,253114.0,176.4467,176.6956,176.3172,176.6857,253114.0
2025-05-12 09:40:00,177.44,177.51,177.19,177.32,69355.0,176.7255,176.7952,176.4765,176.606,69355.0
2025-05-12 09:45:00,177.34,177.41,177.07,177.16,198747.0,176.6259,176.6956,176.357,176.4467,198747.0
2025-05-12 09:50:00,177.17,177.49,177.11,177.3,225464.0,176.4566,176.7753,176.3969,176.5861,225464.0
2025-05-12 09:55:00,177.29,177.3,176.88,176.9,74854.0,176.5761,176.5861,176.1678,176.1877,74854.0
2025-05-12 10:00:00,176.93,177.22,176.91,177.1,73864.0,176.2176,176.5064,176.1977,176.3869,73864.0
2025-05-12 10:05:00,177.06,177.09,176.86,176.86,98179.0,176.3471,176.3769,176.1479,176.1479,98179.0
2025-05-12 10:10:00,176.86,177.18,176.82,177.08,181949.0,176.1479,176.4666,176.108,176.367,181949.0
2025-05-12 10:15:00,177.1,177.19,176.91,176.91,78520.0,176.3869,176.4765,176.1977,176.1977,78520.0
2025-05-12 10:20:00,176.93,176.95,176.68,176.76,173868.0,176.2176,176.2375,175.9686,176.0483,173868.0
2025-05-12 10:25:00,176.76,176.76,176.27,176.38,242341.0,176.0483,176.0483,175.5602,175.6698,242341.0
2025-05-12 10:30:00,176.38,176.4,176.04,176.35,379182.0,175.6698,175.6897,175.3312,175.6399,379182.0
2025-05-12 10:35:00,176.35,176.55,176.24,176.54,240842.0,175.6399,175.8391,175.5304,175.8291,240842.0
2025-05-12 10:40:00,176.53,176.8,176.48,176.79,258381.0,175.8192,176.0881,175.7694,176.0781,258381.0
2025-05-12 10:45:00,176.8,176.89,176.72,176.88,147189.0,176.0881,176.1777,176.0084,176.1678,147189.0
2025-05-12 10:50:00,176.88,177.05,176.85,176.96,99661.0,176.1678,176.3371,176.1379,176.2475,99661.0
2025-05-12 10:55:00,176.98,177.0,176.61,176.63,278192.0,176.2674,176.2873,175.8989,175.9188,278192.0
2025-05-12 11:00:00,176.63,176.73,176.57,176.71,99119.0,175.9188,176.0184,175.859,175.9985,99119.0
2025-05-12 11:05:00,176.71,176.76,176.52,176.56,151968.0,175.9985,176.0483,175.8092,175.8491,151968.0
2025-05-12 11:10:00,176.56,176.75,176.52,176.65,94879.0,175.8491,176.0383,175.8092,175.9387,94879.0
2025-05-12 11:15:00,176.64,176.68,176.49,176.56,87102.0,175.9287,175.9686,175.7793,175.8491,87102.0
2025-05-12 11:20:00,176.55,176.61,176.2,176.3,105549.0,175.8391,175.8989,175.4905,175.5901,105549.0
2025-05-12 11:25:00,176.31,176.45,176.19,176.36,124972.0,175.6001,175.7395,175.4806,175.6499,124972.0
2025-05-12 11:30:00,176.38,176.54,176.34,176.43,46436.0,175.6698,175.8291,175.63,175.7196,46436.0
2025-05-12 11:35:00,176.42,176.48,176.22,176.29,33383.0,175.7096,175.7694,175.5104,175.5802,33383.0
2025-05-12 11:40:00,176.29,176.39,176.18,176.29,104613.0,175.5802,175.6798,175.4706,175.5802,104613.0
2025-05-12 11:45:00,176.28,176.32,176.22,176.26,18042.0,175.5702,175.61,175.5104,175.5503,18042.0
2025-05-12 11:50:00,176.2,176.23,176.09,176.2,17526.0,175.4905,175.5204,175.381,175.4905,17526.0
2025-05-12 11:55:00,176.23,176.29,176.13,176.15,16004.0,175.5204,175.5802,175.4208,175.4407,16004.0
2025-05-12 12:00:00,176.15,176.32,176.12,176.25,24205.0,175.4407,175.61,175.4108,175.5403,24205.0
2025-05-12 12:05:00,176.26,176.48,176.25,176.48,21845.0,175.5503,175.7694,175.5403,175.7694,21845.0
2025-05-12 12:10:00,176.49,176.5,176.4,176.45,13956.0,175.7793,175.7893,175.6897,175.7395,13956.0
2025-05-12 12:15:00,176.46,176.52,176.39,176.44,27324.0,175.7495,175.8092,175.6798,175.7296,27324.0
2025-05-12 12:20:00,176.43,176.62,176.38,176.61,13050.0,175.7196,175.9088,175.6698,175.8989,13050.0
2025-05-12 12:25:00,176.62,176.64,176.41,176.42,11349.0,175.9088,175.9287,175.6997,175.7096,11349.0
2025-05-12 12:30:00,176.44,176.55,176.42,176.53,9789.0,175.7296,175.8391,175.7096,175.8192,9789.0
2025-05-12 12:35:00,176.53,176.59,176.51,176.56,13933.0,175.8192,175.8789,175.7993,175.8491,13933.0
2025-05-12 12:40:00,176.57,176.7,176.57,176.68,23203.0,175.859,175.9885,175.859,175.9686,23203.0
2025-05-12 12:45:00,176.69,176.85,176.67,176.81,28718.0,175.9785,176.1379,175.9586,176.0981,28718.0
2025-05-12 12:50:00,176.81,176.98,176.78,176.98,63066.0,176.0981,176.2674,176.0682,176.2674,63066.0
2025-05-12 12:55:00,176.97,177.05,176.94,177.03,45720.0,176.2574,176.3371,176.2275,176.3172,45720.0
2025-05-12 13:00:00,177.05,177.13,177.03,177.12,12837.0,176.3371,176.4168,176.3172,176.4068,12837.0
2025-05-12 13:05:00,177.13,177.36,177.06,177.32,35562.0,176.4168,176.6458,176.3471,176.606,35562.0
2025-05-12 13:10:00,177.31,177.31,177.11,177.14,56417.0,176.596,176.596,176.3969,176.4267,56417.0
2025-05-12 13:15:00,177.15,177.15,177.06,177.06,23335.0,176.4367,176.4367,176.3471,176.3471,23335.0
2025-05-12 13:20:00,177.05,177.05,176.89,176.96,13364.0,176.3371,176.3371,176.1777,176.2475,13364.0
2025-05-12 13:25:00,176.95,177.03,176.91,176.95,14360.0,176.2375,176.3172,176.1977,176.2375,14360.0
2025-05-12 13:30:00,176.96,177.12,176.96,177.01,39032.0,176.2475,176.4068,176.2475,176.2973,39032.0
2025-05-12 13:35:00,177.01,177.05,176.91,177.05,40274.0,176.2973,176.3371,176.1977,176.3371,40274.0
2025-05-12 13:40:00,177.04,177.06,176.96,177.01,20781.0,176.3271,176.3471,176.2475,176.2973,20781.0
2025-05-12 13:45:00,177.01,177.07,176.98,177.0,12928.0,176.2973,176.357,176.2674,176.2873,12928.0
2025-05-12 13:50:00,177.01,177.1,177.01,177.09,29397.0,176.2973,176.3869,176.2973,176.3769,29397.0
2025-05-12 13:55:00,177.09,177.11,176.96,176.97,21271.0,176.3769,176.3969,176.2475,176.2574,21271.0
2025-05-12 14:00:00,176.96,177.19,176.94,177.19,38229.0,176.2475,176.4765,176.2275,176.4765,38229.0
2025-05-12 14:05:00,177.19,177.19,177.05,177.06,12911.0,176.4765,176.4765,176.3371,176.3471,12911.0
2025-05-12 14:10:00,177.08,177.09,176.93,177.0,35943.0,176.367,176.3769,176.2176,176.2873,35943.0
2025-05-12 14:15:00,177.0,177.17,176.98,177.17,14046.0,176.2873,176.4566,176.2674,176.4566,14046.0
2025-05-12 14:20:00,177.17,177.18,177.06,177.08,18007.0,176.4566,176.4666,176.3471,176.367,18007.0
2025-05-12 14:25:00,177.09,177.1,176.98,177.03,18463.0,176.3769,176.3869,176.2674,176.3172,18463.0
2025-05-12 14:30:00,177.04,177.16,177.04,177.12,10168.0,176.3271,176.4467,176.3271,176.4068,10168.0
2025-05-12 14:35:00,177.13,177.21,177.09,177.15,9028.0,176.4168,176.4964,176.3769,176.4367,9028.0
2025-05-12 14:40:00,177.15,177.2,177.06,177.08,18670.0,176.4367,176.4865,176.3471,176.367,18670.0
2025-05-12 14:45:00,177.08,177.12,177.0,177.01,15780.0,176.367,176.4068,176.2873,176.2973,15780.0
2025-05-12 14:50:00,177.02,177.04,176.89,176.92,16748.0,176.3072,176.3271,176.1777,176.2076,16748.0
2025-05-12 14:55:00,176.93,177.01,176.88,176.91,69190.0,176.2176,176.2973,176.1678,176.1977,69190.0
2025-05-12 15:00:00,176.9,177.11,176.81,177.11,49275.0,176.1877,176.3969,176.0981,176.3969,49275.0
2025-05-12 15:05:00,177.11,177.15,177.06,177.11,36678.0,176.3969,176.4367,176.3471,176.3969,36678.0
2025-05-12 15:10:00,177.1,177.12,176.93,176.97,67534.0,176.3869,176.4068,176.2176,176.2574,67534.0
2025-05-12 15:15:00,176.96,177.05,176.89,177.0,35403.0,176.2475,176.3371,176.1777,176.2873,35403.0
2025-05-12 15:20:00,177.0,177.07,176.94,177.01,63612.0,176.2873,176.357,176.2275,176.2973,63612.0
2025-05-12 15:25:00,177.02,177.05,176.94,176.96,57952.0,176.3072,176.3371,176.2275,176.2475,57952.0
2025-05-12 15:30:00,176.95,177.1,176.93,177.02,116207.0,176.2375,176.3869,176.2176,176.3072,116207.0
2025-05-12 15:35:00,177.02,177.08,176.93,176.94,103013.0,176.3072,176.367,176.2176,176.2275,103013.0
2025-05-12 15:40:00,176.95,176.96,176.82,176.84,170159.0,176.2375,176.2475,176.108,176.1279,170159.0
2025-05-12 15:45:00,176.85,176.93,176.77,176.89,187046.0,176.1379,176.2176,176.0582,176.1777,187046.0
2025-05-12 15:50:00,176.89,177.17,176.85,177.07,268005.0,176.1777,176.4566,176.1379,176.357,268005.0
2025-05-12 15:55:00,177.08,177.35,176.96,177.32,471002.0,176.367,176.6359,176.2475,176.606,471002.0
2025-05-13 09:30:00,177.43,177.58,177.22,177.25,167096.0,176.7156,176.865,176.5064,176.5363,167096.0
2025-05-13 09:35:00,177.26,177.63,177.25,177.63,240393.0,176.5462,176.9148,176.5363,176.9148,240393.0
2025-05-13 09:40:00,177.64,177.76,177.56,177.64,188019.0,176.9247,177.0442,176.845,176.9247,188019.0
2025-05-13 09:45:00,177.63,177.67,177.45,177.52,122081.0,176.9148,176.9546,176.7355,176.8052,122081.0
2025-05-13 09:50:00,177.51,177.59,177.32,177.33,69717.0,176.7952,176.8749,176.606,176.616,69717.0
2025-05-13 09:55:00,177.31,177.57,177.3,177.47,140998.0,176.596,176.855,176.5861,176.7554,140998.0
2025-05-13 10:00:00,177.49,177.68,177.49,177.67,374675.0,176.7753,176.9646,176.7753,176.9546,374675.0
2025-05-13 10:05:00,177.66,177.75,177.55,177.7,128528.0,176.9446,177.0343,176.8351,176.9845,128528.0
2025-05-13 10:10:00,177.71,178.05,177.7,178.05,67470.0,176.9944,177.3331,176.9845,177.3331,67470.0
2025-05-13 10:15:00,178.04,178.14,177.89,177.97,105697.0,177.3231,177.4227,177.1737,177.2534,105697.0
2025-05-13 10:20:00,177.99,178.02,177.87,177.94,42190.0,177.2733,177.3032,177.1538,177.2235,42190.0
2025-05-13 10:25:00,177.92,178.04,177.77,177.77,34013.0,177.2036,177.3231,177.0542,177.0542,34013.0
2025-05-13 10:30:00,177.78,177.93,177.72,177.86,32673.0,177.0642,177.2136,177.0044,177.1438,32673.0
2025-05-13 10:35:00,177.87,177.9,177.78,177.83,19217.0,177.1538,177.1837,177.0642,177.114,19217.0
2025-05-13 10:40:00,177.86,177.91,177.66,177.69,62601.0,177.1438,177.1936,176.9446,176.9745,62601.0
2025-05-13 10:45:00,177.66,177.82,177.57,177.62,45809.0,176.9446,177.104,176.855,176.9048,45809.0
2025-05-13 10:50:00,177.64,177.86,177.62,177.76,79659.0,176.9247,177.1438,176.9048,177.0442,79659.0
2025-05-13 10:55:00,177.77,177.89,177.75,177.82,56843.0,177.0542,177.1737,177.0343,177.104,56843.0
2025-05-13 11:00:00,177.81,177.98,177.74,177.91,45095.0,177.094,177.2633,177.0243,177.1936,45095.0
2025-05-13 11:05:00,177.9,177.99,177.85,177.97,108269.0,177.1837,177.2733,177.1339,177.2534,108269.0
2025-05-13 11:10:00,177.97,178.07,177.95,177.99,110847.0,177.2534,177.353,177.2335,177.2733,110847.0
2025-05-13 11:15:00,178.0,178.08,177.99,178.05,33390.0,177.2833,177.3629,177.2733,177.3331,33390.0
2025-05-13 11:20:00,178.06,178.13,178.03,178.13,14302.0,177.343,177.4127,177.3131,177.4127,14302.0
2025-05-13 11:25:00,178.15,178.33,178.13,178.22,56345.0,177.4327,177.6119,177.4127,177.5024,56345.0
2025-05-13 11:30:00,178.2,178.33,178.19,178.31,239899.0,177.4825,177.6119,177.4725,177.592,239899.0
2025-05-13 11:35:00,178.3,178.36,178.23,178.33,81154.0,177.5821,177.6418,177.5123,177.6119,81154.0
2025-05-13 11:40:00,178.34,178.4,178.31,178.35,40345.0,177.6219,177.6817,177.592,177.6319,40345.0
2025-05-13 11:45:00,178.37,178.49,178.31,178.33,73194.0,177.6518,177.7713,177.592,177.6119,73194.0
2025-05-13 11:50:00,178.31,178.31,178.14,178.18,52657.0,177.592,177.592,177.4227,177.4625,52657.0
2025-05-13 11:55:00,178.16,178.24,178.16,178.17,33437.0,177.4426,177.5223,177.4426,177.4526,33437.0
2025-05-13 12:00:00,178.18,178.18,178.01,178.03,47701.0,177.4625,177.4625,177.2932,177.3131,47701.0
2025-05-13 12:05:00,178.03,178.12,178.02,178.06,40319.0,177.3131,177.4028,177.3032,177.343,40319.0
2025-05-13 12:10:00,178.07,178.21,178.02,178.19,301648.0,177.353,177.4924,177.3032,177.4725,301648.0
2025-05-13 12:15:00,178.19,178.2,177.99,178.0,170260.0,177.4725,177.4825,177.2733,177.2833,170260.0
2025-05-13 12:20:00,178.0,178.11,177.99,178.06,42870.0,177.2833,177.3928,177.2733,177.343,42870.0
2025-05-13 12:25:00,178.06,178.21,178.06,178.14,45522.0,177.343,177.4924,177.343,177.4227,45522.0
2025-05-13 12:30:00,178.13,178.2,178.06,178.1,50698.0,177.4127,177.4825,177.343,177.3829,50698.0
2025-05-13 12:35:00,178.11,178.24,178.1,178.23,35923.0,177.3928,177.5223,177.3829,177.5123,35923.0
2025-05-13 12:40:00,178.21,178.23,178.17,178.19,55091.0,177.4924,177.5123,177.4526,177.4725,55091.0
2025-05-13 12:45:00,178.2,178.28,178.14,178.15,52676.0,177.4825,177.5621,177.4227,177.4327,52676.0
2025-05-13 12:50:00,178.14,178.14,178.03,178.13,43089.0,177.4227,177.4227,177.3131,177.4127,43089.0
2025-05-13 12:55:00,178.13,178.15,178.07,178.08,47978.0,177.4127,177.4327,177.353,177.3629,47978.0
2025-05-13 13:00:00,178.09,178.15,178.01,178.07,27183.0,177.3729,177.4327,177.2932,177.353,27183.0
2025-05-13 13:05:00,178.07,178.09,177.95,177.99,164765.0,177.353,177.3729,177.2335,177.2733,164765.0
2025-05-13 13:10:00,177.99,178.02,177.94,178.0,39255.0,177.2733,177.3032,177.2235,177.2833,39255.0
2025-05-13 13:15:00,178.01,178.19,177.99,178.18,21913.0,177.2932,177.4725,177.2733,177.4625,21913.0
2025-05-13 13:20:00,178.19,178.28,178.16,178.25,15441.0,177.4725,177.5621,177.4426,177.5323,15441.0
2025-05-13 13:25:00,178.25,178.29,178.23,178.28,16649.0,177.5323,177.5721,177.5123,177.5621,16649.0
2025-05-13 13:30:00,178.27,178.52,178.27,178.45,15554.0,177.5522,177.8012,177.5522,177.7315,15554.0
2025-05-13 13:35:00,178.45,178.48,178.28,178.3,29511.0,177.7315,177.7613,177.5621,177.5821,29511.0
2025-05-13 13:40:00,178.31,178.34,178.23,178.24,28690.0,177.592,177.6219,177.5123,177.5223,28690.0
2025-05-13 13:45:00,178.21,178.28,178.21,178.23,19002.0,177.4924,177.5621,177.4924,177.5123,19002.0
2025-05-13 13:50:00,178.24,178.29,178.12,178.14,26425.0,177.5223,177.5721,177.4028,177.4227,26425.0
2025-05-13 13:55:00,178.13,178.17,178.06,178.07,51558.0,177.4127,177.4526,177.343,177.353,51558.0
2025-05-13 14:00:00,178.09,178.2,178.02,178.19,69598.0,177.3729,177.4825,177.3032,177.4725,69598.0
2025-05-13 14:05:00,178.19,178.28,178.15,178.21,33970.0,177.4725,177.5621,177.4327,177.4924,33970.0
2025-05-13 14:10:00,178.19,178.29,178.18,178.24,33174.0,177.4725,177.5721,177.4625,177.5223,33174.0
2025-05-13 14:15:00,178.24,178.26,178.16,178.23,45907.0,177.5223,177.5422,177.4426,177.5123,45907.0
2025-05-13 14:20:00,178.24,178.26,178.18,178.2,17713.0,177.5223,177.5422,177.4625,177.4825,17713.0
2025-05-13 14:25:00,178.22,178.22,178.12,178.13,21618.0,177.5024,177.5024,177.4028,177.4127,21618.0
2025-05-13 14:30:00,178.14,178.18,178.12,178.15,48003.0,177.4227,177.4625,177.4028,177.4327,48003.0
2025-05-13 14:35:00,178.14,178.21,178.11,178.2,20184.0,177.4227,177.4924,177.3928,177.4825,20184.0
2025-05-13 14:40:00,178.19,178.19,178.04,178.09,49384.0,177.4725,177.4725,177.3231,177.3729,49384.0
2025-05-13 14:45:00,178.11,178.16,178.07,178.15,18956.0,177.3928,177.4426,177.353,177.4327,18956.0
2025-05-13 14:50:00,178.14,178.23,178.1,178.22,22214.0,177.4227,177.5123,177.3829,177.5024,22214.0
2025-05-13 14:55:00,178.21,178.38,178.16,178.34,34522.0,177.4924,177.6617,177.4426,177.6219,34522.0
2025-05-13 15:00:00,178.33,178.35,178.26,178.27,163035.0,177.6119,177.6319,177.5422,177.5522,163035.0
2025-05-13 15:05:00,178.27,178.32,178.24,178.25,99337.0,177.5522,177.602,177.5223,177.5323,99337.0
2025-05-13 15:10:00,178.25,178.37,178.25,178.36,55030.0,177.5323,177.6518,177.5323,177.6418,55030.0
2025-05-13 15:15:00,178.35,178.41,178.29,178.29,68991.0,177.6319,177.6916,177.5721,177.5721,68991.0
2025-05-13 15:20:00,178.28,178.34,178.22,178.26,108496.0,177.5621,177.6219,177.5024,177.5422,108496.0
2025-05-13 15:25:00,178.26,178.3,178.2,178.25,70090.0,177.5422,177.5821,177.4825,177.5323,70090.0
2025-05-13 15:30:00,178.26,178.39,178.24,178.36,886589.0,177.5422,177.6717,177.5223,177.6418,886589.0
2025-05-13 15:35:00,178.35,178.45,178.32,178.41,33080.0,177.6319,177.7315,177.602,177.6916,33080.0
2025-05-13 15:40:00,178.42,178.45,178.35,178.39,491599.0,177.7016,177.7315,177.6319,177.6717,491599.0
2025-05-13 15:45:00,178.39,178.39,178.21,178.21,136888.0,177.6717,177.6717,177.4924,177.4924,136888.0
2025-05-13 15:50:00,178.23,178.27,177.87,177.87,181914.0,177.5123,177.5522,177.1538,177.1538,181914.0
2025-05-13 15:55:00,177.86,177.9,177.68,177.7,303812.0,177.1438,177.1837,176.9646,176.9845,303812.0
2025-05-14 09:30:00,177.55,177.63,177.18,177.27,127415.0,176.8351,176.9148,176.4666,176.5562,127415.0
2025-05-14 09:35:00,177.26,177.34,177.12,177.16,168272.0,176.5462,176.6259,176.4068,176.4467,168272.0
2025-05-14 09:40:00,177.15,177.29,176.99,177.05,210396.0,176.4367,176.5761,176.2773,176.3371,210396.0
2025-05-14 09:45:00,177.06,177.12,176.83,176.93,251951.0,176.3471,176.4068,176.118,176.2176,251951.0
2025-05-14 09:50:00,176.95,177.03,176.81,176.9,120050.0,176.2375,176.3172,176.0981,176.1877,120050.0
2025-05-14 09:55:00,176.92,176.93,176.76,176.92,163192.0,176.2076,176.2176,176.0483,176.2076,163192.0
2025-05-14 10:00:00,176.93,176.93,176.75,176.83,102896.0,176.2176,176.2176,176.0383,176.118,102896.0
2025-05-14 10:05:00,176.83,176.91,176.66,176.7,143183.0,176.118,176.1977,175.9487,175.9885,143183.0
2025-05-14 10:10:00,176.7,176.79,176.51,176.68,140914.0,175.9885,176.0781,175.7993,175.9686,140914.0
2025-05-14 10:15:00,176.69,176.74,176.57,176.67,69785.0,175.9785,176.0283,175.859,175.9586,69785.0
2025-05-14 10:20:00,176.68,176.9,176.65,176.86,62400.0,175.9686,176.1877,175.9387,176.1479,62400.0
2025-05-14 10:25:00,176.86,176.91,176.81,176.85,48473.0,176.1479,176.1977,176.0981,176.1379,48473.0
2025-05-14 10:30:00,176.86,177.08,176.85,176.99,37145.0,176.1479,176.367,176.1379,176.2773,37145.0
2025-05-14 10:35:00,176.98,177.02,176.77,176.84,43086.0,176.2674,176.3072,176.0582,176.1279,43086.0
2025-05-14 10:40:00,176.85,176.88,176.78,176.78,36861.0,176.1379,176.1678,176.0682,176.0682,36861.0
2025-05-14 10:45:00,176.8,176.86,176.77,176.83,46949.0,176.0881,176.1479,176.0582,176.118,46949.0
2025-05-14 10:50:00,176.84,176.93,176.82,176.86,82159.0,176.1279,176.2176,176.108,176.1479,82159.0
2025-05-14 10:55:00,176.87,176.88,176.73,176.76,29619.0,176.1578,176.1678,176.0184,176.0483,29619.0
2025-05-14 11:00:00,176.76,176.76,176.3,176.32,82670.0,176.0483,176.0483,175.5901,175.61,82670.0
2025-05-14 11:05:00,176.33,176.41,176.22,176.41,133430.0,175.62,175.6997,175.5104,175.6997,133430.0
2025-05-14 11:10:00,176.4,176.6,176.38,176.6,86889.0,175.6897,175.8889,175.6698,175.8889,86889.0
2025-05-14 11:15:00,176.59,176.59,176.5,176.55,66849.0,175.8789,175.8789,175.7893,175.8391,66849.0
2025-05-14 11:20:00,176.56,176.8,176.53,176.77,56090.0,175.8491,176.0881,175.8192,176.0582,56090.0
2025-05-14 11:25:00,176.78,176.89,176.73,176.85,41492.0,176.0682,176.1777,176.0184,176.1379,41492.0
2025-05-14 11:30:00,176.84,176.97,176.8,176.97,53367.0,176.1279,176.2574,176.0881,176.2574,53367.0
2025-05-14 11:35:00,176.97,177.0,176.92,176.95,40147.0,176.2574,176.2873,176.2076,176.2375,40147.0
2025-05-14 11:40:00,176.95,176.97,176.87,176.89,29844.0,176.2375,176.2574,176.1578,176.1777,29844.0
2025-05-14 11:45:00,176.9,176.91,176.8,176.82,103178.0,176.1877,176.1977,176.0881,176.108,103178.0
2025-05-14 11:50:00,176.82,176.86,176.77,176.84,99386.0,176.108,176.1479,176.0582,176.1279,99386.0
2025-05-14 11:55:00,176.82,176.91,176.79,176.84,77384.0,176.108,176.1977,176.0781,176.1279,77384.0
2025-05-14 12:00:00,176.83,176.95,176.81,176.93,58916.0,176.118,176.2375,176.0981,176.2176,58916.0
2025-05-14 12:05:00,176.95,177.0,176.9,176.95,93020.0,176.2375,176.2873,176.1877,176.2375,93020.0
2025-05-14 12:10:00,176.97,176.99,176.85,176.88,22582.0,176.2574,176.2773,176.1379,176.1678,22582.0
2025-05-14 12:15:00,176.87,176.92,176.84,176.86,20378.0,176.1578,176.2076,176.1279,176.1479,20378.0
2025-05-14 12:20:00,176.86,176.88,176.76,176.8,22091.0,176.1479,176.1678,176.0483,176.0881,22091.0
2025-05-14 12:25:00,176.8,176.84,176.72,176.72,27663.0,176.0881,176.1279,176.0084,176.0084,27663.0
2025-05-14 12:30:00,176.73,176.91,176.72,176.86,23361.0,176.0184,176.1977,176.0084,176.1479,23361.0
2025-05-14 12:35:00,176.87,176.89,176.67,176.68,23644.0,176.1578,176.1777,175.9586,175.9686,23644.0
2025-05-14 12:40:00,176.68,176.68,176.51,176.57,42329.0,175.9686,175.9686,175.7993,175.859,42329.0
2025-05-14 12:45:00,176.58,176.7,176.56,176.6,52979.0,175.869,175.9885,175.8491,175.8889,52979.0
2025-05-14 12:50:00,176.6,176.7,176.59,176.67,39955.0,175.8889,175.9885,175.8789,175.9586,39955.0
2025-05-14 12:55:00,176.66,176.72,176.63,176.71,37176.0,175.9487,176.0084,175.9188,175.9985,37176.0
2025-05-14 13:00:00,176.7,176.73,176.6,176.7,97862.0,175.9885,176.0184,175.8889,175.9885,97862.0
2025-05-14 13:05:00,176.7,176.77,176.65,176.74,57390.0,175.9885,176.0582,175.9387,176.0283,57390.0
2025-05-14 13:10:00,176.74,176.74,176.57,176.65,69126.0,176.0283,176.0283,175.859,175.9387,69126.0
2025-05-14 13:15:00,176.65,176.67,176.48,176.56,69011.0,175.9387,175.9586,175.7694,175.8491,69011.0
2025-05-14 13:20:00,176.53,176.53,176.29,176.34,144167.0,175.8192,175.8192,175.5802,175.63,144167.0
2025-05-14 13:25:00,176.34,176.51,176.29,176.47,62031.0,175.63,175.7993,175.5802,175.7594,62031.0
2025-05-14 13:30:00,176.48,176.57,176.43,176.5,28034.0,175.7694,175.859,175.7196,175.7893,28034.0
2025-05-14 13:35:00,176.5,176.64,176.49,176.62,22360.0,175.7893,175.9287,175.7793,175.9088,22360.0
2025-05-14 13:40:00,176.63,176.66,176.56,176.56,21516.0,175.9188,175.9487,175.8491,175.8491,21516.0
2025-05-14 13:45:00,176.56,176.58,176.5,176.53,36629.0,175.8491,175.869,175.7893,175.8192,36629.0
2025-05-14 13:50:00,176.53,176.67,176.53,176.62,59963.0,175.8192,175.9586,175.8192,175.9088,59963.0
2025-05-14 13:55:00,176.61,176.67,176.56,176.65,45962.0,175.8989,175.9586,175.8491,175.9387,45962.0
2025-05-14 14:00:00,176.67,176.73,176.63,176.73,47426.0,175.9586,176.0184,175.9188,176.0184,47426.0
2025-05-14 14:05:00,176.72,176.83,176.7,176.71,113424.0,176.0084,176.118,175.9885,175.9985,113424.0
2025-05-14 14:10:00,176.72,176.73,176.58,176.59,61609.0,176.0084,176.0184,175.869,175.8789,61609.0
2025-05-14 14:15:00,176.59,176.72,176.54,176.7,91760.0,175.8789,176.0084,175.8291,175.9885,91760.0
2025-05-14 14:20:00,176.69,176.69,176.59,176.62,21286.0,175.9785,175.9785,175.8789,175.9088,21286.0
2025-05-14 14:25:00,176.59,176.66,176.44,176.51,27109.0,175.8789,175.9487,175.7296,175.7993,27109.0
2025-05-14 14:30:00,176.52,176.87,176.52,176.82,97812.0,175.8092,176.1578,175.8092,176.108,97812.0
2025-05-14 14:35:00,176.83,176.89,176.69,176.78,62925.0,176.118,176.1777,175.9785,176.0682,62925.0
2025-05-14 14:40:00,176.76,176.86,176.76,176.83,16625.0,176.0483,176.1479,176.0483,176.118,16625.0
2025-05-14 14:45:00,176.85,176.85,176.76,176.81,21288.0,176.1379,176.1379,176.0483,176.0981,21288.0
2025-05-14 14:50:00,176.78,176.84,176.75,176.81,16741.0,176.0682,176.1279,176.0383,176.0981,16741.0
2025-05-14 14:55:00,176.8,176.8,176.71,176.76,9999.0,176.0881,176.0881,175.9985,176.0483,9999.0
2025-05-14 15:00:00,176.78,176.78,176.67,176.68,57846.0,176.0682,176.0682,175.9586,175.9686,57846.0
2025-05-14 15:05:00,176.67,176.77,176.65,176.71,40126.0,175.9586,176.0582,175.9387,175.9985,40126.0
2025-05-14 15:10:00,176.72,176.8,176.72,176.77,15171.0,176.0084,176.0881,176.0084,176.0582,15171.0
2025-05-14 15:15:00,176.77,176.85,176.74,176.77,18644.0,176.0582,176.1379,176.0283,176.0582,18644.0
2025-05-14 15:20:00,176.75,176.77,176.51,176.55,71507.0,176.0383,176.0582,175.7993,175.8391,71507.0
2025-05-14 15:25:00,176.52,176.7,176.5,176.63,30909.0,175.8092,175.9885,175.7893,175.9188,30909.0
2025-05-14 15:30:00,176.62,176.71,176.58,176.66,368435.0,175.9088,175.9985,175.869,175.9487,368435.0
2025-05-14 15:35:00,176.66,176.72,176.59,176.62,216061.0,175.9487,176.0084,175.8789,175.9088,216061.0
2025-05-14 15:40:00,176.63,176.71,176.56,176.61,113192.0,175.9188,175.9985,175.8491,175.8989,113192.0
2025-05-14 15:45:00,176.6,176.66,176.49,176.63,158498.0,175.8889,175.9487,175.7793,175.9188,158498.0
2025-05-14 15:50:00,176.64,176.89,176.62,176.77,323865.0,175.9287,176.1777,175.9088,176.0582,323865.0
2025-05-14 15:55:00,176.75,176.79,176.53,176.59,540158.0,176.0383,176.0781,175.8192,175.8789,540158.0
2025-05-15 09:30:00,176.26,176.68,176.26,176.53,165847.0,175.5503,175.9686,175.5503,175.8192,165847.0
2025-05-15 09:35:00,176.55,176.64,176.48,176.56,127182.0,175.8391,175.9287,175.7694,175.8491,127182.0
2025-05-15 09:40:00,176.55,176.65,176.49,176.64,93206.0,175.8391,175.9387,175.7793,175.9287,93206.0
2025-05-15 09:45:00,176.63,176.63,176.45,176.53,124040.0,175.9188,175.9188,175.7395,175.8192,124040.0
2025-05-15 09:50:00,176.53,176.67,176.45,176.65,53768.0,175.8192,175.9586,175.7395,175.9387,53768.0
2025-05-15 09:55:00,176.66,176.77,176.63,176.66,23834.0,175.9487,176.0582,175.9188,175.9487,23834.0
2025-05-15 10:00:00,176.67,176.97,176.67,176.94,53611.0,175.9586,176.2574,175.9586,176.2275,53611.0
2025-05-15 10:05:00,176.93,176.93,176.66,176.7,46883.0,176.2176,176.2176,175.9487,175.9885,46883.0
2025-05-15 10:10:00,176.7,176.7,176.55,176.7,33074.0,175.9885,175.9885,175.8391,175.9885,33074.0
2025-05-15 10:15:00,176.69,176.76,176.56,176.75,53657.0,175.9785,176.0483,175.8491,176.0383,53657.0
2025-05-15 10:20:00,176.75,176.83,176.67,176.75,102066.0,176.0383,176.118,175.9586,176.0383,102066.0
2025-05-15 10:25:00,176.74,176.78,176.56,176.58,34518.0,176.0283,176.0682,175.8491,175.869,34518.0
2025-05-15 10:30:00,176.59,176.63,176.53,176.57,27937.0,175.8789,175.9188,175.8192,175.859,27937.0
2025-05-15 10:35:00,176.56,176.74,176.52,176.72,67794.0,175.8491,176.0283,175.8092,176.0084,67794.0
2025-05-15 10:40:00,176.71,176.78,176.67,176.72,93702.0,175.9985,176.0682,175.9586,176.0084,93702.0
2025-05-15 10:45:00,176.72,176.78,176.65,176.65,54716.0,176.0084,176.0682,175.9387,175.9387,54716.0
2025-05-15 10:50:00,176.64,176.76,176.61,176.74,34402.0,175.9287,176.0483,175.8989,176.0283,34402.0
2025-05-15 10:55:00,176.73,176.86,176.73,176.85,69724.0,176.0184,176.1479,176.0184,176.1379,69724.0
2025-05-15 11:00:00,176.87,177.05,176.84,177.04,67559.0,176.1578,176.3371,176.1279,176.3271,67559.0
2025-05-15 11:05:00,177.05,177.11,177.0,177.01,98725.0,176.3371,176.3969,176.2873,176.2973,98725.0
2025-05-15 11:10:00,177.0,177.15,177.0,177.13,83930.0,176.2873,176.4367,176.2873,176.4168,83930.0
2025-05-15 11:15:00,177.14,177.27,177.13,177.25,86069.0,176.4267,176.5562,176.4168,176.5363,86069.0
2025-05-15 11:20:00,177.25,177.41,177.22,177.35,31073.0,176.5363,176.6956,176.5064,176.6359,31073.0
2025-05-15 11:25:00,177.34,177.35,177.27,177.27,44101.0,176.6259,176.6359,176.5562,176.5562,44101.0
2025-05-15 11:30:00,177.27,177.4,177.26,177.34,26044.0,176.5562,176.6857,176.5462,176.6259,26044.0
2025-05-15 11:35:00,177.35,177.4,177.31,177.38,54063.0,176.6359,176.6857,176.596,176.6658,54063.0
2025-05-15 11:40:00,177.39,177.63,177.39,177.59,61785.0,176.6757,176.9148,176.6757,176.8749,61785.0
2025-05-15 11:45:00,177.62,177.62,177.46,177.46,27086.0,176.9048,176.9048,176.7454,176.7454,27086.0
2025-05-15 11:50:00,177.47,177.47,177.35,177.43,58543.0,176.7554,176.7554,176.6359,176.7156,58543.0
2025-05-15 11:55:00,177.43,177.54,177.43,177.51,72448.0,176.7156,176.8251,176.7156,176.7952,72448.0
2025-05-15 12:00:00,177.51,177.56,177.47,177.56,66891.0,176.7952,176.845,176.7554,176.845,66891.0
2025-05-15 12:05:00,177.55,177.78,177.55,177.78,59090.0,176.8351,177.0642,176.8351,177.0642,59090.0
2025-05-15 12:10:00,177.77,177.77,177.62,177.66,17955.0,177.0542,177.0542,176.9048,176.9446,17955.0
2025-05-15 12:15:00,177.65,177.66,177.51,177.52,41440.0,176.9347,176.9446,176.7952,176.8052,41440.0
2025-05-15 12:20:00,177.5,177.56,177.46,177.54,27332.0,176.7853,176.845,176.7454,176.8251,27332.0
2025-05-15 12:25:00,177.53,177.53,177.41,177.47,57880.0,176.8152,176.8152,176.6956,176.7554,57880.0
2025-05-15 12:30:00,177.46,177.53,177.42,177.5,45686.0,176.7454,176.8152,176.7056,176.7853,45686.0
2025-05-15 12:35:00,177.49,177.57,177.42,177.55,51005.0,176.7753,176.855,176.7056,176.8351,51005.0
2025-05-15 12:40:00,177.55,177.57,177.47,177.51,43695.0,176.8351,176.855,176.7554,176.7952,43695.0
2025-05-15 12:45:00,177.51,177.61,177.51,177.59,25382.0,176.7952,176.8948,176.7952,176.8749,25382.0
2025-05-15 12:50:00,177.6,177.65,177.56,177.62,28195.0,176.8849,176.9347,176.845,176.9048,28195.0
2025-05-15 12:55:00,177.61,177.71,177.56,177.71,27977.0,176.8948,176.9944,176.845,176.9944,27977.0
2025-05-15 13:00:00,177.71,177.83,177.67,177.81,29104.0,176.9944,177.114,176.9546,177.094,29104.0
2025-05-15 13:05:00,177.81,177.85,177.69,177.69,40908.0,177.094,177.1339,176.9745,176.9745,40908.0
2025-05-15 13:10:00,177.68,177.75,177.65,177.74,46797.0,176.9646,177.0343,176.9347,177.0243,46797.0
2025-05-15 13:15:00,177.72,177.78,177.69,177.78,36993.0,177.0044,177.0642,176.9745,177.0642,36993.0
2025-05-15 13:20:00,177.77,177.88,177.76,177.8,36798.0,177.0542,177.1638,177.0442,177.0841,36798.0
2025-05-15 13:25:00,177.8,177.81,177.7,177.7,35933.0,177.0841,177.094,176.9845,176.9845,35933.0
2025-05-15 13:30:00,177.71,177.71,177.58,177.6,90724.0,176.9944,176.9944,176.865,176.8849,90724.0
2025-05-15 13:35:00,177.58,177.66,177.54,177.64,125132.0,176.865,176.9446,176.8251,176.9247,125132.0
2025-05-15 13:40:00,177.63,177.75,177.59,177.72,39118.0,176.9148,177.0343,176.8749,177.0044,39118.0
2025-05-15 13:45:00,177.72,177.73,177.66,177.69,39975.0,177.0044,177.0144,176.9446,176.9745,39975.0
2025-05-15 13:50:00,177.68,177.74,177.65,177.68,46788.0,176.9646,177.0243,176.9347,176.9646,46788.0
2025-05-15 13:55:00,177.69,177.69,177.57,177.61,105303.0,176.9745,176.9745,176.855,176.8948,105303.0
2025-05-15 14:00:00,177.61,177.65,177.5,177.6,38854.0,176.8948,176.9347,176.7853,176.8849,38854.0
2025-05-15 14:05:00,177.61,177.7,177.56,177.64,50108.0,176.8948,176.9845,176.845,176.9247,50108.0
2025-05-15 14:10:00,177.64,177.69,177.61,177.64,49359.0,176.9247,176.9745,176.8948,176.9247,49359.0
2025-05-15 14:15:00,177.63,177.69,177.56,177.6,36850.0,176.9148,176.9745,176.845,176.8849,36850.0
2025-05-15 14:20:00,177.61,177.72,177.57,177.7,23493.0,176.8948,177.0044,176.855,176.9845,23493.0
2025-05-15 14:25:00,177.69,177.75,177.67,177.75,18370.0,176.9745,177.0343,176.9546,177.0343,18370.0
2025-05-15 14:30:00,177.73,177.94,177.73,177.93,37244.0,177.0144,177.2235,177.0144,177.2136,37244.0
2025-05-15 14:35:00,177.93,178.0,177.87,177.92,25895.0,177.2136,177.2833,177.1538,177.2036,25895.0
2025-05-15 14:40:00,177.93,178.01,177.92,177.96,74427.0,177.2136,177.2932,177.2036,177.2434,74427.0
2025-05-15 14:45:00,177.98,178.01,177.92,178.01,44156.0,177.2633,177.2932,177.2036,177.2932,44156.0
2025-05-15 14:50:00,178.0,178.01,177.95,178.01,58717.0,177.2833,177.2932,177.2335,177.2932,58717.0
2025-05-15 14:55:00,177.99,178.06,177.96,178.0,45002.0,177.2733,177.343,177.2434,177.2833,45002.0
2025-05-15 15:00:00,178.0,178.07,177.98,178.05,70851.0,177.2833,177.353,177.2633,177.3331,70851.0
2025-05-15 15:05:00,178.04,178.11,177.95,177.98,62220.0,177.3231,177.3928,177.2335,177.2633,62220.0
2025-05-15 15:10:00,177.96,178.06,177.93,178.03,53050.0,177.2434,177.343,177.2136,177.3131,53050.0
2025-05-15 15:15:00,178.03,178.15,178.0,178.12,149312.0,177.3131,177.4327,177.2833,177.4028,149312.0
2025-05-15 15:20:00,178.13,178.18,178.08,178.12,101169.0,177.4127,177.4625,177.3629,177.4028,101169.0
2025-05-15 15:25:00,178.12,178.12,177.94,178.04,148484.0,177.4028,177.4028,177.2235,177.3231,148484.0
2025-05-15 15:30:00,178.03,178.19,178.03,178.1,117517.0,177.3131,177.4725,177.3131,177.3829,117517.0
2025-05-15 15:35:00,178.11,178.16,178.0,178.03,137234.0,177.3928,177.4426,177.2833,177.3131,137234.0
2025-05-15 15:40:00,178.03,178.11,177.98,178.06,161511.0,177.3131,177.3928,177.2633,177.343,161511.0
2025-05-15 15:45:00,178.05,178.14,177.99,178.01,191636.0,177.3331,177.4227,177.2733,177.2932,191636.0
2025-05-15 15:50:00,178.02,178.28,178.01,178.05,407443.0,177.3032,177.5621,177.2932,177.3331,407443.0
2025-05-15 15:55:00,178.06,178.28,177.96,178.28,348347.0,177.343,177.5621,177.2434,177.5621,348347.0
2025-05-16 09:30:00,178.42,178.5,177.9,177.93,161723.0,177.7016,177.7813,177.1837,177.2136,161723.0
2025-05-16 09:35:00,177.92,178.21,177.89,178.1,35612.0,177.2036,177.4924,177.1737,177.3829,35612.0
2025-05-16 09:40:00,178.11,178.22,178.07,178.18,33361.0,177.3928,177.5024,177.353,177.4625,33361.0
2025-05-16 09:45:00,178.19,178.44,178.19,178.41,50133.0,177.4725,177.7215,177.4725,177.6916,50133.0
2025-05-16 09:50:00,178.44,178.52,178.43,178.49,26234.0,177.7215,177.8012,177.7115,177.7713,26234.0
2025-05-16 09:55:00,178.51,178.64,178.47,178.62,38899.0,177.7912,177.9207,177.7514,177.9008,38899.0
2025-05-16 10:00:00,178.57,178.57,178.16,178.46,94031.0,177.851,177.851,177.4426,177.7414,94031.0
2025-05-16 10:05:00,178.44,178.47,178.16,178.27,52293.0,177.7215,177.7514,177.4426,177.5522,52293.0
2025-05-16 10:10:00,178.29,178.38,178.24,178.33,42512.0,177.5721,177.6617,177.5223,177.6119,42512.0
2025-05-16 10:15:00,178.34,178.52,178.31,178.47,68259.0,177.6219,177.8012,177.592,177.7514,68259.0
2025-05-16 10:20:00,178.47,178.64,178.42,178.6,26594.0,177.7514,177.9207,177.7016,177.8809,26594.0
2025-05-16 10:25:00,178.59,178.71,178.53,178.56,73643.0,177.8709,177.9904,177.8111,177.841,73643.0
2025-05-16 10:30:00,178.55,178.58,178.46,178.57,34249.0,177.8311,177.8609,177.7414,177.851,34249.0
2025-05-16 10:35:00,178.51,178.66,178.49,178.64,44640.0,177.7912,177.9406,177.7713,177.9207,44640.0
2025-05-16 10:40:00,178.65,178.67,178.54,178.58,73760.0,177.9307,177.9506,177.8211,177.8609,73760.0
2025-05-16 10:45:00,178.57,178.68,178.56,178.62,81039.0,177.851,177.9605,177.841,177.9008,81039.0
2025-05-16 10:50:00,178.62,178.69,178.56,178.66,41173.0,177.9008,177.9705,177.841,177.9406,41173.0
2025-05-16 10:55:00,178.67,178.76,178.65,178.66,25288.0,177.9506,178.0402,177.9307,177.9406,25288.0
2025-05-16 11:00:00,178.67,178.77,178.67,178.75,20965.0,177.9506,178.0502,177.9506,178.0302,20965.0
2025-05-16 11:05:00,178.75,178.85,178.72,178.79,31550.0,178.0302,178.1298,178.0004,178.0701,31550.0
2025-05-16 11:10:00,178.79,178.93,178.79,178.87,35767.0,178.0701,178.2095,178.0701,178.1498,35767.0
2025-05-16 11:15:00,178.88,178.9,178.78,178.83,24643.0,178.1597,178.1796,178.0601,178.1099,24643.0
2025-05-16 11:20:00,178.84,178.85,178.69,178.74,20683.0,178.1199,178.1298,177.9705,178.0203,20683.0
2025-05-16 11:25:00,178.74,178.85,178.73,178.82,28072.0,178.0203,178.1298,178.0103,178.1,28072.0
2025-05-16 11:30:00,178.81,178.91,178.81,178.9,43328.0,178.09,178.1896,178.09,178.1796,43328.0
2025-05-16 11:35:00,178.91,178.97,178.89,178.92,26970.0,178.1896,178.2494,178.1697,178.1996,26970.0
2025-05-16 11:40:00,178.93,178.98,178.89,178.92,183675.0,178.2095,178.2593,178.1697,178.1996,183675.0
2025-05-16 11:45:00,178.92,178.95,178.81,178.83,88873.0,178.1996,178.2294,178.09,178.1099,88873.0
2025-05-16 11:50:00,178.84,178.91,178.79,178.9,32652.0,178.1199,178.1896,178.0701,178.1796,32652.0
2025-05-16 11:55:00,178.91,178.93,178.86,178.88,31681.0,178.1896,178.2095,178.1398,178.1597,31681.0
2025-05-16 12:00:00,178.88,179.04,178.87,179.02,37948.0,178.1597,178.3191,178.1498,178.2992,37948.0
2025-05-16 12:05:00,179.03,179.07,179.02,179.06,37503.0,178.3091,178.349,178.2992,178.339,37503.0
2025-05-16 12:10:00,179.06,179.2,179.04,179.19,149673.0,178.339,178.4784,178.3191,178.4685,149673.0
2025-05-16 12:15:00,179.19,179.26,179.17,179.17,19839.0,178.4685,178.5382,178.4486,178.4486,19839.0
2025-05-16 12:20:00,179.18,179.27,179.18,179.26,16244.0,178.4585,178.5482,178.4585,178.5382,16244.0
2025-05-16 12:25:00,179.25,179.27,179.21,179.22,25984.0,178.5282,178.5482,178.4884,178.4984,25984.0
2025-05-16 12:30:00,179.23,179.32,179.22,179.25,56213.0,178.5083,178.598,178.4984,178.5282,56213.0
2025-05-16 12:35:00,179.25,179.34,179.25,179.33,69726.0,178.5282,178.6179,178.5282,178.6079,69726.0
2025-05-16 12:40:00,179.34,179.38,179.21,179.25,81055.0,178.6179,178.6577,178.4884,178.5282,81055.0
2025-05-16 12:45:00,179.25,179.29,179.19,179.19,41575.0,178.5282,178.5681,178.4685,178.4685,41575.0
2025-05-16 12:50:00,179.19,179.35,179.19,179.33,27535.0,178.4685,178.6278,178.4685,178.6079,27535.0
2025-05-16 12:55:00,179.34,179.39,179.34,179.36,30199.0,178.6179,178.6677,178.6179,178.6378,30199.0
2025-05-16 13:00:00,179.35,179.49,179.32,179.47,41498.0,178.6278,178.7673,178.598,178.7473,41498.0
2025-05-16 13:05:00,179.48,179.49,179.42,179.44,34792.0,178.7573,178.7673,178.6976,178.7175,34792.0
2025-05-16 13:10:00,179.44,179.47,179.37,179.47,72784.0,178.7175,178.7473,178.6478,178.7473,72784.0
2025-05-16 13:15:00,179.48,179.63,179.48,179.59,59657.0,178.7573,178.9067,178.7573,178.8669,59657.0
2025-05-16 13:20:00,179.6,179.65,179.54,179.59,45238.0,178.8768,178.9266,178.8171,178.8669,45238.0
2025-05-16 13:25:00,179.59,179.61,179.54,179.56,65031.0,178.8669,178.8868,178.8171,178.837,65031.0
2025-05-16 13:30:00,179.57,179.63,179.57,179.61,36004.0,178.8469,178.9067,178.8469,178.8868,36004.0
2025-05-16 13:35:00,179.6,179.62,179.55,179.55,28083.0,178.8768,178.8967,178.827,178.827,28083.0
2025-05-16 13:40:00,179.55,179.57,179.5,179.53,42342.0,178.827,178.8469,178.7772,178.8071,42342.0
2025-05-16 13:45:00,179.53,179.61,179.53,179.58,45805.0,178.8071,178.8868,178.8071,178.8569,45805.0
2025-05-16 13:50:00,179.59,179.62,179.51,179.51,44833.0,178.8669,178.8967,178.7872,178.7872,44833.0
2025-05-16 13:55:00,179.52,179.55,179.48,179.51,15445.0,178.7971,178.827,178.7573,178.7872,15445.0
2025-05-16 14:00:00,179.52,179.62,179.48,179.61,47327.0,178.7971,178.8967,178.7573,178.8868,47327.0
2025-05-16 14:05:00,179.62,179.64,179.52,179.55,34760.0,178.8967,178.9167,178.7971,178.827,34760.0
2025-05-16 14:10:00,179.54,179.6,179.49,179.56,19752.0,178.8171,178.8768,178.7673,178.837,19752.0
2025-05-16 14:15:00,179.57,179.62,179.57,179.61,17939.0,178.8469,178.8967,178.8469,178.8868,17939.0
2025-05-16 14:20:00,179.6,179.66,179.59,179.62,14945.0,178.8768,178.9366,178.8669,178.8967,14945.0
2025-05-16 14:25:00,179.62,179.68,179.6,179.63,27512.0,178.8967,178.9565,178.8768,178.9067,27512.0
2025-05-16 14:30:00,179.64,179.69,179.59,179.65,53818.0,178.9167,178.9665,178.8669,178.9266,53818.0
2025-05-16 14:35:00,179.65,179.7,179.6,179.69,29842.0,178.9266,178.9764,178.8768,178.9665,29842.0
2025-05-16 14:40:00,179.69,179.78,179.66,179.75,42026.0,178.9665,179.0561,178.9366,179.0262,42026.0
2025-05-16 14:45:00,179.76,179.81,179.74,179.78,22495.0,179.0362,179.086,179.0163,179.0561,22495.0
2025-05-16 14:50:00,179.78,179.83,179.75,179.8,28861.0,179.0561,179.1059,179.0262,179.076,28861.0
2025-05-16 14:55:00,179.8,179.85,179.7,179.72,50762.0,179.076,179.1258,178.9764,178.9963,50762.0
2025-05-16 15:00:00,179.72,179.81,179.72,179.77,36875.0,178.9963,179.086,178.9963,179.0461,36875.0
2025-05-16 15:05:00,179.77,179.88,179.76,179.84,45481.0,179.0461,179.1557,179.0362,179.1159,45481.0
2025-05-16 15:10:00,179.84,179.91,179.82,179.85,36174.0,179.1159,179.1856,179.0959,179.1258,36174.0
2025-05-16 15:15:00,179.85,179.87,179.79,179.86,24515.0,179.1258,179.1457,179.0661,179.1358,24515.0
2025-05-16 15:20:00,179.86,179.86,179.74,179.78,92456.0,179.1358,179.1358,179.0163,179.0561,92456.0
2025-05-16 15:25:00,179.79,179.79,179.71,179.77,22635.0,179.0661,179.0661,178.9864,179.0461,22635.0
2025-05-16 15:30:00,179.75,179.81,179.73,179.73,52453.0,179.0262,179.086,179.0063,179.0063,52453.0
2025-05-16 15:35:00,179.76,179.79,179.71,179.74,170599.0,179.0362,179.0661,178.9864,179.0163,170599.0
2025-05-16 15:40:00,179.73,179.82,179.71,179.75,50514.0,179.0063,179.0959,178.9864,179.0262,50514.0
2025-05-16 15:45:00,179.76,179.89,179.68,179.8,99251.0,179.0362,179.1657,178.9565,179.076,99251.0
2025-05-16 15:50:00,179.8,179.96,179.74,179.85,286447.0,179.076,179.2354,179.0163,179.1258,286447.0
2025-05-16 15:55:00,179.85,179.98,179.82,179.95,398893.0,179.1258,179.2553,179.0959,179.2254,398893.0
2025-05-19 09:30:00,178.36,178.73,178.26,178.7,110036.0,177.6418,178.0103,177.5422,177.9805,110036.0
2025-05-19 09:35:00,178.7,178.73,178.56,178.62,268165.0,177.9805,178.0103,177.841,177.9008,268165.0
2025-05-19 09:40:00,178.64,178.78,178.61,178.65,108652.0,177.9207,178.0601,177.8908,177.9307,108652.0
2025-05-19 09:45:00,178.65,178.92,178.57,178.87,83808.0,177.9307,178.1996,177.851,178.1498,83808.0
2025-05-19 09:50:00,178.89,178.91,178.73,178.91,46101.0,178.1697,178.1896,178.0103,178.1896,46101.0
2025-05-19 09:55:00,178.91,178.99,178.9,178.97,41254.0,178.1896,178.2693,178.1796,178.2494,41254.0
2025-05-19 10:00:00,178.98,179.21,178.93,179.17,36986.0,178.2593,178.4884,178.2095,178.4486,36986.0
2025-05-19 10:05:00,179.21,179.41,179.17,179.28,102888.0,178.4884,178.6876,178.4486,178.5581,102888.0
2025-05-19 10:10:00,179.27,179.28,179.18,179.26,102429.0,178.5482,178.5581,178.4585,178.5382,102429.0
2025-05-19 10:15:00,179.27,179.47,179.27,179.45,27856.0,178.5482,178.7473,178.5482,178.7274,27856.0
2025-05-19 10:20:00,179.48,179.5,179.33,179.35,27756.0,178.7573,178.7772,178.6079,178.6278,27756.0
2025-05-19 10:25:00,179.34,179.34,179.09,179.31,76842.0,178.6179,178.6179,178.3689,178.588,76842.0
2025-05-19 10:30:00,179.32,179.48,179.24,179.48,28247.0,178.598,178.7573,178.5183,178.7573,28247.0
2025-05-19 10:35:00,179.48,179.51,179.43,179.47,37176.0,178.7573,178.7872,178.7075,178.7473,37176.0
2025-05-19 10:40:00,179.46,179.54,179.39,179.41,23719.0,178.7374,178.8171,178.6677,178.6876,23719.0
2025-05-19 10:45:00,179.4,179.45,179.28,179.31,44650.0,178.6776,178.7274,178.5581,178.588,44650.0
2025-05-19 10:50:00,179.3,179.46,179.27,179.35,31745.0,178.578,178.7374,178.5482,178.6278,31745.0
2025-05-19 10:55:00,179.35,179.35,179.24,179.26,29098.0,178.6278,178.6278,178.5183,178.5382,29098.0
2025-05-19 11:00:00,179.27,179.5,179.27,179.48,48935.0,178.5482,178.7772,178.5482,178.7573,48935.0
2025-05-19 11:05:00,179.49,179.51,179.37,179.49,46584.0,178.7673,178.7872,178.6478,178.7673,46584.0
2025-05-19 11:10:00,179.49,179.53,179.44,179.46,45567.0,178.7673,178.8071,178.7175,178.7374,45567.0
2025-05-19 11:15:00,179.46,179.52,179.44,179.52,28355.0,178.7374,178.7971,178.7175,178.7971,28355.0
2025-05-19 11:20:00,179.51,179.58,179.49,179.54,54829.0,178.7872,178.8569,178.7673,178.8171,54829.0
2025-05-19 11:25:00,179.53,179.54,179.4,179.42,31741.0,178.8071,178.8171,178.6776,178.6976,31741.0
2025-05-19 11:30:00,179.4,179.53,179.38,179.43,18694.0,178.6776,178.8071,178.6577,178.7075,18694.0
2025-05-19 11:35:00,179.43,179.56,179.43,179.54,19323.0,178.7075,178.837,178.7075,178.8171,19323.0
2025-05-19 11:40:00,179.53,179.7,179.53,179.64,51071.0,178.8071,178.9764,178.8071,178.9167,51071.0
2025-05-19 11:45:00,179.65,179.71,179.5,179.52,33202.0,178.9266,178.9864,178.7772,178.7971,33202.0
2025-05-19 11:50:00,179.5,179.55,179.45,179.51,24502.0,178.7772,178.827,178.7274,178.7872,24502.0
2025-05-19 11:55:00,179.5,179.6,179.48,179.59,23106.0,178.7772,178.8768,178.7573,178.8669,23106.0
2025-05-19 12:00:00,179.59,179.7,179.57,179.7,12511.0,178.8669,178.9764,178.8469,178.9764,12511.0
2025-05-19 12:05:00,179.69,179.69,179.63,179.63,33926.0,178.9665,178.9665,178.9067,178.9067,33926.0
2025-05-19 12:10:00,179.63,179.71,179.62,179.71,15078.0,178.9067,178.9864,178.8967,178.9864,15078.0
2025-05-19 12:15:00,179.72,179.76,179.64,179.65,24074.0,178.9963,179.0362,178.9167,178.9266,24074.0
2025-05-19 12:20:00,179.64,179.76,179.64,179.75,23720.0,178.9167,179.0362,178.9167,179.0262,23720.0
2025-05-19 12:25:00,179.75,179.83,179.72,179.8,31756.0,179.0262,179.1059,178.9963,179.076,31756.0
2025-05-19 12:30:00,179.81,179.81,179.72,179.74,14120.0,179.086,179.086,178.9963,179.0163,14120.0
2025-05-19 12:35:00,179.75,179.82,179.74,179.8,36111.0,179.0262,179.0959,179.0163,179.076,36111.0
2025-05-19 12:40:00,179.78,179.79,179.68,179.73,27245.0,179.0561,179.0661,178.9565,179.0063,27245.0
2025-05-19 12:45:00,179.73,179.83,179.71,179.81,16012.0,179.0063,179.1059,178.9864,179.086,16012.0
2025-05-19 12:50:00,179.82,179.98,179.82,179.94,19418.0,179.0959,179.2553,179.0959,179.2155,19418.0
2025-05-19 12:55:00,179.95,180.04,179.94,179.98,20725.0,179.2254,179.3151,179.2155,179.2553,20725.0
2025-05-19 13:00:00,179.98,180.11,179.95,180.11,50210.0,179.2553,179.3848,179.2254,179.3848,50210.0
2025-05-19 13:05:00,180.11,180.18,180.04,180.17,17492.0,179.3848,179.4545,179.3151,179.4445,17492.0
2025-05-19 13:10:00,180.17,180.17,180.1,180.1,12926.0,179.4445,179.4445,179.3748,179.3748,12926.0
2025-05-19 13:15:00,180.12,180.12,180.02,180.03,15814.0,179.3947,179.3947,179.2951,179.3051,15814.0
2025-05-19 13:20:00,180.01,180.08,179.99,180.08,10470.0,179.2852,179.3549,179.2653,179.3549,10470.0
2025-05-19 13:25:00,180.08,180.15,180.07,180.11,17451.0,179.3549,179.4246,179.3449,179.3848,17451.0
2025-05-19 13:30:00,180.11,180.16,180.01,180.15,65835.0,179.3848,179.4346,179.2852,179.4246,65835.0
2025-05-19 13:35:00,180.14,180.14,180.05,180.05,9847.0,179.4147,179.4147,179.325,179.325,9847.0
2025-05-19 13:40:00,180.05,180.06,179.99,180.03,7146.0,179.325,179.335,179.2653,179.3051,7146.0
2025-05-19 13:45:00,180.04,180.04,179.93,179.97,19342.0,179.3151,179.3151,179.2055,179.2453,19342.0
2025-05-19 13:50:00,179.91,179.99,179.91,179.92,18153.0,179.1856,179.2653,179.1856,179.1955,18153.0
2025-05-19 13:55:00,179.9,179.93,179.86,179.86,7571.0,179.1756,179.2055,179.1358,179.1358,7571.0
2025-05-19 14:00:00,179.86,179.91,179.82,179.87,31823.0,179.1358,179.1856,179.0959,179.1457,31823.0
2025-05-19 14:05:00,179.87,179.9,179.82,179.89,55262.0,179.1457,179.1756,179.0959,179.1657,55262.0
2025-05-19 14:10:00,179.88,179.89,179.76,179.82,58807.0,179.1557,179.1657,179.0362,179.0959,58807.0
2025-05-19 14:15:00,179.82,179.82,179.63,179.69,44213.0,179.0959,179.0959,178.9067,178.9665,44213.0
2025-05-19 14:20:00,179.68,179.73,179.63,179.67,23808.0,178.9565,179.0063,178.9067,178.9465,23808.0
2025-05-19 14:25:00,179.67,179.82,179.66,179.73,29527.0,178.9465,179.0959,178.9366,179.0063,29527.0
2025-05-19 14:30:00,179.73,179.8,179.69,179.77,35556.0,179.0063,179.076,178.9665,179.0461,35556.0
2025-05-19 14:35:00,179.78,179.88,179.76,179.85,39047.0,179.0561,179.1557,179.0362,179.1258,39047.0
2025-05-19 14:40:00,179.86,179.87,179.78,179.81,22559.0,179.1358,179.1457,179.0561,179.086,22559.0
2025-05-19 14:45:00,179.81,179.81,179.71,179.75,16375.0,179.086,179.086,178.9864,179.0262,16375.0
2025-05-19 14:50:00,179.76,179.79,179.73,179.75,20599.0,179.0362,179.0661,179.0063,179.0262,20599.0
2025-05-19 14:55:00,179.74,179.82,179.73,179.8,11005.0,179.0163,179.0959,179.0063,179.076,11005.0
2025-05-19 15:00:00,179.81,179.86,179.68,179.72,60231.0,179.086,179.1358,178.9565,178.9963,60231.0
2025-05-19 15:05:00,179.71,179.77,179.67,179.71,65441.0,178.9864,179.0461,178.9465,178.9864,65441.0
2025-05-19 15:10:00,179.7,179.7,179.61,179.63,61974.0,178.9764,178.9764,178.8868,178.9067,61974.0
2025-05-19 15:15:00,179.61,179.64,179.54,179.58,30080.0,178.8868,178.9167,178.8171,178.8569,30080.0
2025-05-19 15:20:00,179.56,179.65,179.55,179.58,20943.0,178.837,178.9266,178.827,178.8569,20943.0
2025-05-19 15:25:00,179.56,179.57,179.44,179.52,30681.0,178.837,178.8469,178.7175,178.7971,30681.0
2025-05-19 15:30:00,179.52,179.62,179.52,179.56,22159.0,178.7971,178.8967,178.7971,178.837,22159.0
2025-05-19 15:35:00,179.55,179.66,179.54,179.64,15494.0,178.827,178.9366,178.8171,178.9167,15494.0
2025-05-19 15:40:00,179.64,179.67,179.61,179.65,42014.0,178.9167,178.9465,178.8868,178.9266,42014.0
2025-05-19 15:45:00,179.64,179.78,179.64,179.74,40120.0,178.9167,179.0561,178.9167,179.0163,40120.0
2025-05-19 15:50:00,179.75,180.0,179.73,179.9,89820.0,179.0262,179.2752,179.0063,179.1756,89820.0
2025-05-19 15:55:00,179.89,180.03,179.84,179.95,184178.0,179.1657,179.3051,179.1159,179.2254,184178.0
2025-05-20 09:30:00,179.37,179.71,179.37,179.58,119824.0,178.6478,178.9864,178.6478,178.8569,119824.0
2025-05-20 09:35:00,179.55,179.64,179.47,179.59,100200.0,178.827,178.9167,178.7473,178.8669,100200.0
2025-05-20 09:40:00,179.57,179.64,179.5,179.53,110627.0,178.8469,178.9167,178.7772,178.8071,110627.0
2025-05-20 09:45:00,179.54,179.62,179.44,179.52,36946.0,178.8171,178.8967,178.7175,178.7971,36946.0
2025-05-20 09:50:00,179.52,179.8,179.51,179.72,37587.0,178.7971,179.076,178.7872,178.9963,37587.0
2025-05-20 09:55:00,179.71,179.81,179.68,179.72,40840.0,178.9864,179.086,178.9565,178.9963,40840.0
2025-05-20 10:00:00,179.72,179.83,179.68,179.83,94160.0,178.9963,179.1059,178.9565,179.1059,94160.0
2025-05-20 10:05:00,179.83,179.92,179.78,179.81,98435.0,179.1059,179.1955,179.0561,179.086,98435.0
2025-05-20 10:10:00,179.79,179.92,179.77,179.92,85400.0,179.0661,179.1955,179.0461,179.1955,85400.0
2025-05-20 10:15:00,179.91,179.93,179.8,179.86,28622.0,179.1856,179.2055,179.076,179.1358,28622.0
2025-05-20 10:20:00,179.86,180.02,179.83,179.89,45980.0,179.1358,179.2951,179.1059,179.1657,45980.0
2025-05-20 10:25:00,179.89,179.99,179.85,179.91,40796.0,179.1657,179.2653,179.1258,179.1856,40796.0
2025-05-20 10:30:00,179.91,180.0,179.85,179.91,28021.0,179.1856,179.2752,179.1258,179.1856,28021.0
2025-05-20 10:35:00,179.92,180.14,179.89,180.14,42711.0,179.1955,179.4147,179.1657,179.4147,42711.0
2025-05-20 10:40:00,180.14,180.18,180.09,180.15,66166.0,179.4147,179.4545,179.3649,179.4246,66166.0
2025-05-20 10:45:00,180.15,180.18,180.08,180.1,30889.0,179.4246,179.4545,179.3549,179.3748,30889.0
2025-05-20 10:50:00,180.06,180.07,179.94,179.95,34300.0,179.335,179.3449,179.2155,179.2254,34300.0
2025-05-20 10:55:00,179.96,179.99,179.77,179.8,57646.0,179.2354,179.2653,179.0461,179.076,57646.0
2025-05-20 11:00:00,179.78,179.84,179.68,179.81,52065.0,179.0561,179.1159,178.9565,179.086,52065.0
2025-05-20 11:05:00,179.81,179.88,179.77,179.88,41633.0,179.086,179.1557,179.0461,179.1557,41633.0
2025-05-20 11:10:00,179.88,180.02,179.88,180.02,36800.0,179.1557,179.2951,179.1557,179.2951,36800.0
2025-05-20 11:15:00,180.03,180.1,180.01,180.06,33503.0,179.3051,179.3748,179.2852,179.335,33503.0
2025-05-20 11:20:00,180.09,180.1,180.0,180.0,109269.0,179.3649,179.3748,179.2752,179.2752,109269.0
2025-05-20 11:25:00,179.99,180.06,179.96,180.01,35517.0,179.2653,179.335,179.2354,179.2852,35517.0
2025-05-20 11:30:00,180.02,180.03,179.88,179.94,25314.0,179.2951,179.3051,179.1557,179.2155,25314.0
2025-05-20 11:35:00,179.93,179.93,179.84,179.85,25508.0,179.2055,179.2055,179.1159,179.1258,25508.0
2025-05-20 11:40:00,179.85,179.86,179.67,179.67,24064.0,179.1258,179.1358,178.9465,178.9465,24064.0
2025-05-20 11:45:00,179.67,179.72,179.64,179.7,15829.0,178.9465,178.9963,178.9167,178.9764,15829.0
2025-05-20 11:50:00,179.71,179.72,179.65,179.69,39232.0,178.9864,178.9963,178.9266,178.9665,39232.0
2025-05-20 11:55:00,179.69,179.81,179.68,179.75,45059.0,178.9665,179.086,178.9565,179.0262,45059.0
2025-05-20 12:00:00,179.76,179.78,179.65,179.66,11308.0,179.0362,179.0561,178.9266,178.9366,11308.0
2025-05-20 12:05:00,179.66,179.67,179.57,179.59,17673.0,178.9366,178.9465,178.8469,178.8669,17673.0
2025-05-20 12:10:00,179.59,179.6,179.47,179.55,42320.0,178.8669,178.8768,178.7473,178.827,42320.0
2025-05-20 12:15:00,179.56,179.56,179.48,179.5,7820.0,178.837,178.837,178.7573,178.7772,7820.0
2025-05-20 12:20:00,179.51,179.57,179.45,179.45,38431.0,178.7872,178.8469,178.7274,178.7274,38431.0
2025-05-20 12:25:00,179.44,179.48,179.4,179.43,28637.0,178.7175,178.7573,178.6776,178.7075,28637.0
2025-05-20 12:30:00,179.44,179.47,179.41,179.42,20998.0,178.7175,178.7473,178.6876,178.6976,20998.0
2025-05-20 12:35:00,179.44,179.51,179.43,179.51,26813.0,178.7175,178.7872,178.7075,178.7872,26813.0
2025-05-20 12:40:00,179.52,179.59,179.5,179.57,10608.0,178.7971,178.8669,178.7772,178.8469,10608.0
2025-05-20 12:45:00,179.58,179.61,179.53,179.57,16145.0,178.8569,178.8868,178.8071,178.8469,16145.0
2025-05-20 12:50:00,179.58,179.61,179.57,179.61,21448.0,178.8569,178.8868,178.8469,178.8868,21448.0
2025-05-20 12:55:00,179.61,179.68,179.61,179.66,12267.0,178.8868,178.9565,178.8868,178.9366,12267.0
2025-05-20 13:00:00,179.66,179.78,179.65,179.74,8233.0,178.9366,179.0561,178.9266,179.0163,8233.0
2025-05-20 13:05:00,179.74,179.77,179.73,179.74,17617.0,179.0163,179.0461,179.0063,179.0163,17617.0
2025-05-20 13:10:00,179.75,179.82,179.71,179.81,17547.0,179.0262,179.0959,178.9864,179.086,17547.0
2025-05-20 13:15:00,179.8,179.8,179.76,179.78,18068.0,179.076,179.076,179.0362,179.0561,18068.0
2025-05-20 13:20:00,179.78,179.78,179.67,179.7,18713.0,179.0561,179.0561,178.9465,178.9764,18713.0
2025-05-20 13:25:00,179.7,179.8,179.69,179.74,10550.0,178.9764,179.076,178.9665,179.0163,10550.0
2025-05-20 13:30:00,179.75,179.77,179.68,179.72,36698.0,179.0262,179.0461,178.9565,178.9963,36698.0
2025-05-20 13:35:00,179.73,179.81,179.71,179.77,17478.0,179.0063,179.086,178.9864,179.0461,17478.0
2025-05-20 13:40:00,179.77,179.79,179.72,179.73,21487.0,179.0461,179.0661,178.9963,179.0063,21487.0
2025-05-20 13:45:00,179.72,179.73,179.67,179.67,27504.0,178.9963,179.0063,178.9465,178.9465,27504.0
2025-05-20 13:50:00,179.67,179.7,179.63,179.7,22323.0,178.9465,178.9764,178.9067,178.9764,22323.0
2025-05-20 13:55:00,179.71,179.75,179.69,179.73,17759.0,178.9864,179.0262,178.9665,179.0063,17759.0
2025-05-20 14:00:00,179.73,179.73,179.65,179.71,19590.0,179.0063,179.0063,178.9266,178.9864,19590.0
2025-05-20 14:05:00,179.71,179.73,179.66,179.67,19652.0,178.9864,179.0063,178.9366,178.9465,19652.0
2025-05-20 14:10:00,179.67,179.7,179.65,179.68,32790.0,178.9465,178.9764,178.9266,178.9565,32790.0
2025-05-20 14:15:00,179.67,179.69,179.5,179.54,66042.0,178.9465,178.9665,178.7772,178.8171,66042.0
2025-05-20 14:20:00,179.54,179.54,179.16,179.36,79493.0,178.8171,178.8171,178.4386,178.6378,79493.0
2025-05-20 14:25:00,179.36,179.43,179.06,179.09,45463.0,178.6378,178.7075,178.339,178.3689,45463.0
2025-05-20 14:30:00,179.08,179.14,179.01,179.11,29241.0,178.3589,178.4187,178.2892,178.3888,29241.0
2025-05-20 14:35:00,179.11,179.28,179.09,179.25,43748.0,178.3888,178.5581,178.3689,178.5282,43748.0
2025-05-20 14:40:00,179.23,179.26,179.07,179.15,107016.0,178.5083,178.5382,178.349,178.4286,107016.0
2025-05-20 14:45:00,179.15,179.18,179.08,179.15,31676.0,178.4286,178.4585,178.3589,178.4286,31676.0
2025-05-20 14:50:00,179.15,179.2,179.09,179.11,244993.0,178.4286,178.4784,178.3689,178.3888,244993.0
2025-05-20 14:55:00,179.12,179.2,179.11,179.15,32275.0,178.3988,178.4784,178.3888,178.4286,32275.0
2025-05-20 15:00:00,179.14,179.15,178.81,178.82,214693.0,178.4187,178.4286,178.09,178.1,214693.0
2025-05-20 15:05:00,178.83,179.01,178.78,179.0,158771.0,178.1099,178.2892,178.0601,178.2792,158771.0
2025-05-20 15:10:00,179.0,179.07,178.93,179.06,76512.0,178.2792,178.349,178.2095,178.339,76512.0
2025-05-20 15:15:00,179.06,179.13,178.99,179.1,59553.0,178.339,178.4087,178.2693,178.3788,59553.0
2025-05-20 15:20:00,179.09,179.14,179.07,179.09,77100.0,178.3689,178.4187,178.349,178.3689,77100.0
2025-05-20 15:25:00,179.09,179.16,179.06,179.06,44893.0,178.3689,178.4386,178.339,178.339,44893.0
2025-05-20 15:30:00,179.07,179.27,179.07,179.21,155782.0,178.349,178.5482,178.349,178.4884,155782.0
2025-05-20 15:35:00,179.22,179.3,179.2,179.28,78599.0,178.4984,178.578,178.4784,178.5581,78599.0
2025-05-20 15:40:00,179.28,179.32,179.19,179.21,144786.0,178.5581,178.598,178.4685,178.4884,144786.0
2025-05-20 15:45:00,179.21,179.3,179.14,179.14,95350.0,178.4884,178.578,178.4187,178.4187,95350.0
2025-05-20 15:50:00,179.14,179.44,179.05,179.36,170543.0,178.4187,178.7175,178.329,178.6378,170543.0
2025-05-20 15:55:00,179.36,179.52,179.28,179.46,394976.0,178.6378,178.7971,178.5581,178.7374,394976.0
2025-05-21 09:30:00,178.09,178.36,178.09,178.19,100033.0,177.3729,177.6418,177.3729,177.4725,100033.0
2025-05-21 09:35:00,178.18,178.21,178.04,178.14,76259.0,177.4625,177.4924,177.3231,177.4227,76259.0
2025-05-21 09:40:00,178.16,178.16,178.0,178.06,168981.0,177.4426,177.4426,177.2833,177.343,168981.0
2025-05-21 09:45:00,178.07,178.14,177.99,178.07,95076.0,177.353,177.4227,177.2733,177.353,95076.0
2025-05-21 09:50:00,178.08,178.19,178.0,178.15,46156.0,177.3629,177.4725,177.2833,177.4327,46156.0
2025-05-21 09:55:00,178.14,178.15,177.95,177.97,68989.0,177.4227,177.4327,177.2335,177.2534,68989.0
2025-05-21 10:00:00,177.96,178.35,177.96,178.2,290159.0,177.2434,177.6319,177.2434,177.4825,290159.0
2025-05-21 10:05:00,178.21,178.32,178.06,178.07,54506.0,177.4924,177.602,177.343,177.353,54506.0
2025-05-21 10:10:00,178.08,178.08,177.85,177.9,94995.0,177.3629,177.3629,177.1339,177.1837,94995.0
2025-05-21 10:15:00,177.9,177.98,177.88,177.92,63194.0,177.1837,177.2633,177.1638,177.2036,63194.0
2025-05-21 10:20:00,177.91,178.07,177.91,178.01,37703.0,177.1936,177.353,177.1936,177.2932,37703.0
2025-05-21 10:25:00,178.0,178.02,177.67,177.68,44228.0,177.2833,177.3032,176.9546,176.9646,44228.0
2025-05-21 10:30:00,177.68,177.75,177.5,177.55,67336.0,176.9646,177.0343,176.7853,176.8351,67336.0
2025-05-21 10:35:00,177.55,177.75,177.52,177.74,64035.0,176.8351,177.0343,176.8052,177.0243,64035.0
2025-05-21 10:40:00,177.74,177.84,177.57,177.59,78902.0,177.0243,177.1239,176.855,176.8749,78902.0
2025-05-21 10:45:00,177.6,177.61,177.43,177.59,315658.0,176.8849,176.8948,176.7156,176.8749,315658.0
2025-05-21 10:50:00,177.59,177.64,177.52,177.54,96258.0,176.8749,176.9247,176.8052,176.8251,96258.0
2025-05-21 10:55:00,177.54,177.77,177.54,177.76,139652.0,176.8251,177.0542,176.8251,177.0442,139652.0
2025-05-21 11:00:00,177.75,177.78,177.66,177.73,233828.0,177.0343,177.0642,176.9446,177.0144,233828.0
2025-05-21 11:05:00,177.74,178.01,177.68,177.97,89719.0,177.0243,177.2932,176.9646,177.2534,89719.0
2025-05-21 11:10:00,177.97,178.09,177.92,178.08,75107.0,177.2534,177.3729,177.2036,177.3629,75107.0
2025-05-21 11:15:00,178.08,178.11,177.94,177.97,69698.0,177.3629,177.3928,177.2235,177.2534,69698.0
2025-05-21 11:20:00,177.98,178.04,177.9,178.04,69269.0,177.2633,177.3231,177.1837,177.3231,69269.0
2025-05-21 11:25:00,178.06,178.06,177.93,177.96,93413.0,177.343,177.343,177.2136,177.2434,93413.0
2025-05-21 11:30:00,177.96,178.04,177.92,177.99,101999.0,177.2434,177.3231,177.2036,177.2733,101999.0
2025-05-21 11:35:00,177.99,178.0,177.87,177.97,42069.0,177.2733,177.2833,177.1538,177.2534,42069.0
2025-05-21 11:40:00,177.97,178.03,177.89,177.94,51025.0,177.2534,177.3131,177.1737,177.2235,51025.0
2025-05-21 11:45:00,177.94,177.96,177.86,177.91,76259.0,177.2235,177.2434,177.1438,177.1936,76259.0
2025-05-21 11:50:00,177.91,178.06,177.88,178.05,58530.0,177.1936,177.343,177.1638,177.3331,58530.0
2025-05-21 11:55:00,178.05,178.09,177.94,177.95,95205.0,177.3331,177.3729,177.2235,177.2335,95205.0
2025-05-21 12:00:00,177.94,178.02,177.86,177.89,49575.0,177.2235,177.3032,177.1438,177.1737,49575.0
2025-05-21 12:05:00,177.87,178.01,177.84,177.97,127724.0,177.1538,177.2932,177.1239,177.2534,127724.0
2025-05-21 12:10:00,177.98,177.99,177.85,177.94,47518.0,177.2633,177.2733,177.1339,177.2235,47518.0
2025-05-21 12:15:00,177.93,177.97,177.89,177.9,28287.0,177.2136,177.2534,177.1737,177.1837,28287.0
2025-05-21 12:20:00,177.9,177.9,177.82,177.86,45848.0,177.1837,177.1837,177.104,177.1438,45848.0
2025-05-21 12:25:00,177.87,177.95,177.86,177.94,42384.0,177.1538,177.2335,177.1438,177.2235,42384.0
2025-05-21 12:30:00,177.93,178.06,177.92,178.06,81073.0,177.2136,177.343,177.2036,177.343,81073.0
2025-05-21 12:35:00,178.06,178.09,177.97,177.98,40209.0,177.343,177.3729,177.2534,177.2633,40209.0
2025-05-21 12:40:00,177.98,178.04,177.96,178.0,38013.0,177.2633,177.3231,177.2434,177.2833,38013.0
2025-05-21 12:45:00,178.0,178.13,177.96,178.12,68808.0,177.2833,177.4127,177.2434,177.4028,68808.0
2025-05-21 12:50:00,178.12,178.15,178.07,178.12,51119.0,177.4028,177.4327,177.353,177.4028,51119.0
2025-05-21 12:55:00,178.13,178.13,177.93,177.95,50571.0,177.4127,177.4127,177.2136,177.2335,50571.0
2025-05-21 13:00:00,177.95,178.02,177.87,177.97,65200.0,177.2335,177.3032,177.1538,177.2534,65200.0
2025-05-21 13:05:00,177.99,178.01,177.74,177.75,59898.0,177.2733,177.2932,177.0243,177.0343,59898.0
2025-05-21 13:10:00,177.75,177.76,177.58,177.61,46194.0,177.0343,177.0442,176.865,176.8948,46194.0
2025-05-21 13:15:00,177.6,177.6,176.89,177.04,185079.0,176.8849,176.8849,176.1777,176.3271,185079.0
2025-05-21 13:20:00,177.05,177.06,176.45,176.52,199261.0,176.3371,176.3471,175.7395,175.8092,199261.0
2025-05-21 13:25:00,176.48,176.58,176.16,176.2,193603.0,175.7694,175.869,175.4507,175.4905,193603.0
2025-05-21 13:30:00,176.21,176.73,175.99,176.58,255369.0,175.5005,176.0184,175.2814,175.869,255369.0
2025-05-21 13:35:00,176.56,177.05,176.47,177.04,110563.0,175.8491,176.3371,175.7594,176.3271,110563.0
2025-05-21 13:40:00,177.03,177.03,176.71,176.74,74965.0,176.3172,176.3172,175.9985,176.0283,74965.0
2025-05-21 13:45:00,176.69,176.87,176.61,176.71,122290.0,175.9785,176.1578,175.8989,175.9985,122290.0
2025-05-21 13:50:00,176.67,176.8,176.45,176.57,90182.0,175.9586,176.0881,175.7395,175.859,90182.0
2025-05-21 13:55:00,176.54,176.58,176.37,176.47,168157.0,175.8291,175.869,175.6598,175.7594,168157.0
2025-05-21 14:00:00,176.48,176.55,176.14,176.17,154708.0,175.7694,175.8391,175.4308,175.4606,154708.0
2025-05-21 14:05:00,176.16,176.44,176.12,176.42,81234.0,175.4507,175.7296,175.4108,175.7096,81234.0
2025-05-21 14:10:00,176.41,176.45,176.08,176.23,67781.0,175.6997,175.7395,175.371,175.5204,67781.0
2025-05-21 14:15:00,176.23,176.31,176.12,176.15,95368.0,175.5204,175.6001,175.4108,175.4407,95368.0
2025-05-21 14:20:00,176.1,176.12,175.92,176.06,66155.0,175.3909,175.4108,175.2116,175.3511,66155.0
2025-05-21 14:25:00,176.07,176.29,176.07,176.22,162537.0,175.361,175.5802,175.361,175.5104,162537.0
2025-05-21 14:30:00,176.2,176.42,176.18,176.41,180020.0,175.4905,175.7096,175.4706,175.6997,180020.0
2025-05-21 14:35:00,176.41,176.52,176.25,176.31,73545.0,175.6997,175.8092,175.5403,175.6001,73545.0
2025-05-21 14:40:00,176.33,176.42,176.3,176.38,29393.0,175.62,175.7096,175.5901,175.6698,29393.0
2025-05-21 14:45:00,176.38,176.42,176.06,176.1,73011.0,175.6698,175.7096,175.3511,175.3909,73011.0
2025-05-21 14:50:00,176.09,176.11,175.96,176.0,357301.0,175.381,175.4009,175.2515,175.2913,357301.0
2025-05-21 14:55:00,175.99,176.1,175.88,175.91,139341.0,175.2814,175.3909,175.1718,175.2017,139341.0
2025-05-21 15:00:00,175.91,176.04,175.87,175.96,98285.0,175.2017,175.3312,175.1618,175.2515,98285.0
2025-05-21 15:05:00,175.97,176.06,175.63,175.66,99171.0,175.2614,175.3511,174.9228,174.9527,99171.0
2025-05-21 15:10:00,175.65,175.89,175.53,175.86,339831.0,174.9427,175.1818,174.8232,175.1519,339831.0
2025-05-21 15:15:00,175.86,175.92,175.69,175.75,207769.0,175.1519,175.2116,174.9826,175.0423,207769.0
2025-05-21 15:20:00,175.75,175.8,175.51,175.53,117056.0,175.0423,175.0921,174.8033,174.8232,117056.0
2025-05-21 15:25:00,175.52,175.56,175.41,175.46,251441.0,174.8133,174.8531,174.7037,174.7535,251441.0
2025-05-21 15:30:00,175.47,175.79,175.47,175.75,311089.0,174.7635,175.0822,174.7635,175.0423,311089.0
2025-05-21 15:35:00,175.75,175.96,175.67,175.96,212995.0,175.0423,175.2515,174.9627,175.2515,212995.0
2025-05-21 15:40:00,175.95,176.05,175.86,176.03,178970.0,175.2415,175.3411,175.1519,175.3212,178970.0
2025-05-21 15:45:00,176.03,176.06,175.84,175.84,335331.0,175.3212,175.3511,175.132,175.132,335331.0
2025-05-21 15:50:00,175.84,175.99,175.7,175.71,539874.0,175.132,175.2814,174.9925,175.0025,539874.0
2025-05-21 15:55:00,175.71,175.78,175.58,175.6,826213.0,175.0025,175.0722,174.873,174.8929,826213.0
2025-05-22 09:30:00,175.13,175.23,174.69,174.78,133667.0,174.4248,174.5244,173.9866,174.0762,133667.0
2025-05-22 09:35:00,174.73,174.87,174.63,174.85,116170.0,174.0264,174.1659,173.9268,174.146,116170.0
2025-05-22 09:40:00,174.84,175.02,174.77,174.84,170553.0,174.136,174.3153,174.0663,174.136,170553.0
2025-05-22 09:45:00,174.85,174.99,174.6,174.66,209601.0,174.146,174.2854,173.897,173.9567,209601.0
2025-05-22 09:50:00,174.67,174.92,174.58,174.77,88077.0,173.9667,174.2157,173.877,174.0663,88077.0
2025-05-22 09:55:00,174.75,174.84,174.69,174.78,151096.0,174.0464,174.136,173.9866,174.0762,151096.0
2025-05-22 10:00:00,174.78,175.0,174.78,174.95,174542.0,174.0762,174.2953,174.0762,174.2455,174542.0
2025-05-22 10:05:00,174.94,175.11,174.9,175.01,112223.0,174.2356,174.4049,174.1958,174.3053,112223.0
2025-05-22 10:10:00,174.99,174.99,174.68,174.7,83718.0,174.2854,174.2854,173.9766,173.9966,83718.0
2025-05-22 10:15:00,174.7,174.86,174.7,174.84,67148.0,173.9966,174.1559,173.9966,174.136,67148.0
2025-05-22 10:20:00,174.8,174.82,174.41,174.43,181552.0,174.0962,174.1161,173.7077,173.7276,181552.0
2025-05-22 10:25:00,174.44,174.52,174.35,174.36,48121.0,173.7376,173.8173,173.648,173.6579,48121.0
2025-05-22 10:30:00,174.36,174.46,174.25,174.29,133465.0,173.6579,173.7575,173.5484,173.5882,133465.0
2025-05-22 10:35:00,174.28,174.33,174.11,174.13,62318.0,173.5782,173.628,173.4089,173.4289,62318.0
2025-05-22 10:40:00,174.13,174.42,174.1,174.17,41131.0,173.4289,173.7177,173.399,173.4687,41131.0
2025-05-22 10:45:00,174.19,174.36,174.16,174.31,35469.0,173.4886,173.6579,173.4587,173.6081,35469.0
2025-05-22 10:50:00,174.32,174.43,174.3,174.32,47525.0,173.6181,173.7276,173.5982,173.6181,47525.0
2025-05-22 10:55:00,174.3,174.55,174.17,174.53,164456.0,173.5982,173.8472,173.4687,173.8272,164456.0
2025-05-22 11:00:00,174.53,174.75,174.53,174.71,95948.0,173.8272,174.0464,173.8272,174.0065,95948.0
2025-05-22 11:05:00,174.71,174.83,174.62,174.78,99902.0,174.0065,174.126,173.9169,174.0762,99902.0
2025-05-22 11:10:00,174.78,174.83,174.62,174.62,32414.0,174.0762,174.126,173.9169,173.9169,32414.0
2025-05-22 11:15:00,174.6,174.62,174.43,174.55,50721.0,173.897,173.9169,173.7276,173.8472,50721.0
2025-05-22 11:20:00,174.56,174.72,174.51,174.69,105922.0,173.8571,174.0165,173.8073,173.9866,105922.0
2025-05-22 11:25:00,174.69,174.76,174.5,174.5,203861.0,173.9866,174.0563,173.7974,173.7974,203861.0
2025-05-22 11:30:00,174.5,174.7,174.47,174.68,161548.0,173.7974,173.9966,173.7675,173.9766,161548.0
2025-05-22 11:35:00,174.69,175.01,174.69,174.91,120635.0,173.9866,174.3053,173.9866,174.2057,120635.0
2025-05-22 11:40:00,174.89,175.01,174.87,174.91,140246.0,174.1858,174.3053,174.1659,174.2057,140246.0
2025-05-22 11:45:00,174.91,175.02,174.85,174.88,170514.0,174.2057,174.3153,174.146,174.1758,170514.0
2025-05-22 11:50:00,174.87,175.02,174.87,175.02,128104.0,174.1659,174.3153,174.1659,174.3153,128104.0
2025-05-22 11:55:00,175.01,175.06,174.95,175.03,89741.0,174.3053,174.3551,174.2455,174.3252,89741.0
2025-05-22 12:00:00,175.03,175.18,175.0,175.13,147136.0,174.3252,174.4746,174.2953,174.4248,147136.0
2025-05-22 12:05:00,175.14,175.15,174.94,175.14,223680.0,174.4348,174.4447,174.2356,174.4348,223680.0
2025-05-22 12:10:00,175.14,175.3,175.13,175.28,131983.0,174.4348,174.5941,174.4248,174.5742,131983.0
2025-05-22 12:15:00,175.28,175.43,175.2,175.21,183870.0,174.5742,174.7236,174.4945,174.5045,183870.0
2025-05-22 12:20:00,175.2,175.22,175.08,175.11,154310.0,174.4945,174.5145,174.375,174.4049,154310.0
2025-05-22 12:25:00,175.1,175.17,175.04,175.06,114646.0,174.3949,174.4647,174.3352,174.3551,114646.0
2025-05-22 12:30:00,175.06,175.1,174.91,175.0,248436.0,174.3551,174.3949,174.2057,174.2953,248436.0
2025-05-22 12:35:00,175.01,175.09,174.97,175.02,86617.0,174.3053,174.385,174.2655,174.3153,86617.0
2025-05-22 12:40:00,175.0,175.1,174.97,175.0,135545.0,174.2953,174.3949,174.2655,174.2953,135545.0
2025-05-22 12:45:00,175.0,175.03,174.84,174.84,139538.0,174.2953,174.3252,174.136,174.136,139538.0
2025-05-22 12:50:00,174.85,174.9,174.81,174.89,113894.0,174.146,174.1958,174.1061,174.1858,113894.0
2025-05-22 12:55:00,174.89,174.9,174.7,174.7,100284.0,174.1858,174.1958,173.9966,173.9966,100284.0
2025-05-22 13:00:00,174.7,174.77,174.62,174.65,151885.0,173.9966,174.0663,173.9169,173.9468,151885.0
2025-05-22 13:05:00,174.64,174.73,174.62,174.64,117353.0,173.9368,174.0264,173.9169,173.9368,117353.0
2025-05-22 13:10:00,174.64,174.79,174.61,174.7,93626.0,173.9368,174.0862,173.9069,173.9966,93626.0
2025-05-22 13:15:00,174.71,175.03,174.7,174.99,118258.0,174.0065,174.3252,173.9966,174.2854,118258.0
2025-05-22 13:20:00,174.98,175.24,174.98,175.24,135367.0,174.2754,174.5344,174.2754,174.5344,135367.0
2025-05-22 13:25:00,175.22,175.35,175.18,175.27,74218.0,174.5145,174.6439,174.4746,174.5643,74218.0
2025-05-22 13:30:00,175.27,175.4,175.19,175.4,42996.0,174.5643,174.6937,174.4846,174.6937,42996.0
2025-05-22 13:35:00,175.41,175.43,175.3,175.39,54482.0,174.7037,174.7236,174.5941,174.6838,54482.0
2025-05-22 13:40:00,175.41,175.5,175.37,175.49,28937.0,174.7037,174.7933,174.6639,174.7834,28937.0
2025-05-22 13:45:00,175.5,175.51,175.37,175.43,53950.0,174.7933,174.8033,174.6639,174.7236,53950.0
2025-05-22 13:50:00,175.44,175.47,175.38,175.42,50699.0,174.7336,174.7635,174.6738,174.7137,50699.0
2025-05-22 13:55:00,175.42,175.57,175.41,175.47,48277.0,174.7137,174.8631,174.7037,174.7635,48277.0
2025-05-22 14:00:00,175.47,175.56,175.44,175.51,46982.0,174.7635,174.8531,174.7336,174.8033,46982.0
2025-05-22 14:05:00,175.51,175.55,175.44,175.51,32266.0,174.8033,174.8431,174.7336,174.8033,32266.0
2025-05-22 14:10:00,175.5,175.59,175.43,175.59,47392.0,174.7933,174.883,174.7236,174.883,47392.0
2025-05-22 14:15:00,175.58,175.68,175.55,175.67,83849.0,174.873,174.9726,174.8431,174.9627,83849.0
2025-05-22 14:20:00,175.66,175.74,175.57,175.71,42961.0,174.9527,175.0324,174.8631,175.0025,42961.0
2025-05-22 14:25:00,175.7,175.73,175.6,175.62,65931.0,174.9925,175.0224,174.8929,174.9129,65931.0
2025-05-22 14:30:00,175.62,175.68,175.57,175.61,83321.0,174.9129,174.9726,174.8631,174.9029,83321.0
2025-05-22 14:35:00,175.61,175.64,175.48,175.48,45135.0,174.9029,174.9328,174.7734,174.7734,45135.0
2025-05-22 14:40:00,175.47,175.52,175.44,175.49,57945.0,174.7635,174.8133,174.7336,174.7834,57945.0
2025-05-22 14:45:00,175.5,175.57,175.47,175.47,68253.0,174.7933,174.8631,174.7635,174.7635,68253.0
2025-05-22 14:50:00,175.48,175.64,175.48,175.58,55444.0,174.7734,174.9328,174.7734,174.873,55444.0
2025-05-22 14:55:00,175.58,175.73,175.58,175.68,80875.0,174.873,175.0224,174.873,174.9726,80875.0
2025-05-22 15:00:00,175.67,175.76,175.66,175.71,99994.0,174.9627,175.0523,174.9527,175.0025,99994.0
2025-05-22 15:05:00,175.7,175.78,175.66,175.67,66799.0,174.9925,175.0722,174.9527,174.9627,66799.0
2025-05-22 15:10:00,175.67,175.79,175.66,175.79,64887.0,174.9627,175.0822,174.9527,175.0822,64887.0
2025-05-22 15:15:00,175.79,175.8,175.74,175.79,75405.0,175.0822,175.0921,175.0324,175.0822,75405.0
2025-05-22 15:20:00,175.79,175.89,175.78,175.85,99498.0,175.0822,175.1818,175.0722,175.1419,99498.0
2025-05-22 15:25:00,175.86,176.03,175.85,176.0,99545.0,175.1519,175.3212,175.1419,175.2913,99545.0
2025-05-22 15:30:00,176.01,176.03,175.85,175.9,123961.0,175.3013,175.3212,175.1419,175.1917,123961.0
2025-05-22 15:35:00,175.9,175.92,175.8,175.84,85422.0,175.1917,175.2116,175.0921,175.132,85422.0
2025-05-22 15:40:00,175.84,175.86,175.66,175.67,88871.0,175.132,175.1519,174.9527,174.9627,88871.0
2025-05-22 15:45:00,175.65,175.67,175.49,175.58,170610.0,174.9427,174.9627,174.7834,174.873,170610.0
2025-05-22 15:50:00,175.59,175.68,175.34,175.34,323223.0,174.883,174.9726,174.634,174.634,323223.0
2025-05-22 15:55:00,175.34,175.38,174.95,175.06,469067.0,174.634,174.6738,174.2455,174.3551,469067.0
2025-05-23 09:30:00,173.1,173.63,173.0,173.49,412860.0,172.403,172.9309,172.3034,172.7914,412860.0
2025-05-23 09:35:00,173.48,173.62,173.29,173.3,265836.0,172.7815,172.9209,172.5922,172.6022,265836.0
2025-05-23 09:40:00,173.3,173.44,173.17,173.42,183116.0,172.6022,172.7416,172.4727,172.7217,183116.0
2025-05-23 09:45:00,173.42,173.53,173.22,173.44,104574.0,172.7217,172.8313,172.5225,172.7416,104574.0
2025-05-23 09:50:00,173.43,173.65,173.35,173.47,267887.0,172.7317,172.9508,172.652,172.7715,267887.0
2025-05-23 09:55:00,173.46,173.54,173.31,173.4,184575.0,172.7615,172.8412,172.6122,172.7018,184575.0
2025-05-23 10:00:00,173.42,173.79,173.37,173.74,208319.0,172.7217,173.0902,172.6719,173.0404,208319.0
2025-05-23 10:05:00,173.74,173.85,173.63,173.64,84195.0,173.0404,173.15,172.9309,172.9408,84195.0
2025-05-23 10:10:00,173.58,173.87,173.51,173.71,123969.0,172.8811,173.1699,172.8113,173.0105,123969.0
2025-05-23 10:15:00,173.68,173.75,173.37,173.38,109187.0,172.9807,173.0504,172.6719,172.6819,109187.0
2025-05-23 10:20:00,173.39,173.66,173.29,173.65,49446.0,172.6918,172.9607,172.5922,172.9508,49446.0
2025-05-23 10:25:00,173.64,173.7,173.45,173.51,48851.0,172.9408,173.0006,172.7516,172.8113,48851.0
2025-05-23 10:30:00,173.52,173.79,173.5,173.79,62869.0,172.8213,173.0902,172.8014,173.0902,62869.0
2025-05-23 10:35:00,173.8,173.8,173.56,173.66,132751.0,173.1002,173.1002,172.8611,172.9607,132751.0
2025-05-23 10:40:00,173.65,173.82,173.62,173.79,76096.0,172.9508,173.1201,172.9209,173.0902,76096.0
2025-05-23 10:45:00,173.78,173.94,173.78,173.8,79102.0,173.0803,173.2396,173.0803,173.1002,79102.0
2025-05-23 10:50:00,173.8,173.81,173.42,173.43,106551.0,173.1002,173.1101,172.7217,172.7317,106551.0
2025-05-23 10:55:00,173.42,173.48,173.29,173.34,69572.0,172.7217,172.7815,172.5922,172.642,69572.0
2025-05-23 11:00:00,173.35,173.63,173.32,173.55,95534.0,172.652,172.9309,172.6221,172.8512,95534.0
2025-05-23 11:05:00,173.53,173.61,173.39,173.61,38719.0,172.8313,172.9109,172.6918,172.9109,38719.0
2025-05-23 11:10:00,173.61,173.65,173.42,173.54,39130.0,172.9109,172.9508,172.7217,172.8412,39130.0
2025-05-23 11:15:00,173.53,173.72,173.43,173.66,56356.0,172.8313,173.0205,172.7317,172.9607,56356.0
2025-05-23 11:20:00,173.65,173.87,173.64,173.84,50158.0,172.9508,173.1699,172.9408,173.14,50158.0
2025-05-23 11:25:00,173.84,173.88,173.77,173.85,109727.0,173.14,173.1799,173.0703,173.15,109727.0
2025-05-23 11:30:00,173.86,174.09,173.84,174.09,71001.0,173.1599,173.389,173.14,173.389,71001.0
2025-05-23 11:35:00,174.08,174.23,173.99,174.04,95887.0,173.3791,173.5284,173.2894,173.3392,95887.0
2025-05-23 11:40:00,174.06,174.13,174.02,174.06,39669.0,173.3591,173.4289,173.3193,173.3591,39669.0
2025-05-23 11:45:00,174.08,174.12,173.97,174.1,70073.0,173.3791,173.4189,173.2695,173.399,70073.0
2025-05-23 11:50:00,174.1,174.12,173.82,173.87,39014.0,173.399,173.4189,173.1201,173.1699,39014.0
2025-05-23 11:55:00,173.89,173.89,173.75,173.75,20633.0,173.1898,173.1898,173.0504,173.0504,20633.0
2025-05-23 12:00:00,173.75,173.99,173.75,173.77,172113.0,173.0504,173.2894,173.0504,173.0703,172113.0
2025-05-23 12:05:00,173.73,173.82,173.65,173.71,155933.0,173.0305,173.1201,172.9508,173.0105,155933.0
2025-05-23 12:10:00,173.72,173.79,173.67,173.74,45395.0,173.0205,173.0902,172.9707,173.0404,45395.0
2025-05-23 12:15:00,173.72,173.79,173.67,173.69,37059.0,173.0205,173.0902,172.9707,172.9906,37059.0
2025-05-23 12:20:00,173.71,173.97,173.69,173.97,28297.0,173.0105,173.2695,172.9906,173.2695,28297.0
2025-05-23 12:25:00,173.97,174.04,173.9,173.92,50218.0,173.2695,173.3392,173.1998,173.2197,50218.0
2025-05-23 12:30:00,173.9,173.9,173.72,173.78,49751.0,173.1998,173.1998,173.0205,173.0803,49751.0
2025-05-23 12:35:00,173.78,174.09,173.78,174.06,104334.0,173.0803,173.389,173.0803,173.3591,104334.0
2025-05-23 12:40:00,174.07,174.09,173.98,174.05,36163.0,173.3691,173.389,173.2795,173.3492,36163.0
2025-05-23 12:45:00,174.05,174.15,174.01,174.15,77635.0,173.3492,173.4488,173.3093,173.4488,77635.0
2025-05-23 12:50:00,174.15,174.24,174.08,174.23,33630.0,173.4488,173.5384,173.3791,173.5284,33630.0
2025-05-23 12:55:00,174.22,174.25,174.02,174.05,41871.0,173.5185,173.5484,173.3193,173.3492,41871.0
2025-05-23 13:00:00,174.06,174.17,174.01,174.16,30256.0,173.3591,173.4687,173.3093,173.4587,30256.0
2025-05-23 13:05:00,174.15,174.26,174.13,174.22,42163.0,173.4488,173.5583,173.4289,173.5185,42163.0
2025-05-23 13:10:00,174.22,174.39,174.21,174.34,177562.0,173.5185,173.6878,173.5085,173.638,177562.0
2025-05-23 13:15:00,174.34,174.58,174.33,174.53,59475.0,173.638,173.877,173.628,173.8272,59475.0
2025-05-23 13:20:00,174.53,174.59,174.48,174.54,79371.0,173.8272,173.887,173.7774,173.8372,79371.0
2025-05-23 13:25:00,174.53,174.63,174.53,174.61,66951.0,173.8272,173.9268,173.8272,173.9069,66951.0
2025-05-23 13:30:00,174.59,174.59,174.47,174.5,105625.0,173.887,173.887,173.7675,173.7974,105625.0
2025-05-23 13:35:00,174.5,174.58,174.47,174.52,45734.0,173.7974,173.877,173.7675,173.8173,45734.0
2025-05-23 13:40:00,174.52,174.52,174.4,174.47,53813.0,173.8173,173.8173,173.6978,173.7675,53813.0
2025-05-23 13:45:00,174.47,174.57,174.45,174.57,46645.0,173.7675,173.8671,173.7476,173.8671,46645.0
2025-05-23 13:50:00,174.56,174.74,174.56,174.61,70114.0,173.8571,174.0364,173.8571,173.9069,70114.0
2025-05-23 13:55:00,174.61,174.63,174.49,174.56,59282.0,173.9069,173.9268,173.7874,173.8571,59282.0
2025-05-23 14:00:00,174.56,174.72,174.56,174.72,75141.0,173.8571,174.0165,173.8571,174.0165,75141.0
2025-05-23 14:05:00,174.73,174.84,174.72,174.73,47832.0,174.0264,174.136,174.0165,174.0264,47832.0
2025-05-23 14:10:00,174.73,174.79,174.66,174.79,81211.0,174.0264,174.0862,173.9567,174.0862,81211.0
2025-05-23 14:15:00,174.79,174.88,174.59,174.65,95347.0,174.0862,174.1758,173.887,173.9468,95347.0
2025-05-23 14:20:00,174.64,174.65,174.41,174.59,159421.0,173.9368,173.9468,173.7077,173.887,159421.0
2025-05-23 14:25:00,174.58,174.7,174.51,174.58,64544.0,173.877,173.9966,173.8073,173.877,64544.0
2025-05-23 14:30:00,174.59,174.75,174.58,174.71,46650.0,173.887,174.0464,173.877,174.0065,46650.0
2025-05-23 14:35:00,174.73,174.86,174.67,174.68,71548.0,174.0264,174.1559,173.9667,173.9766,71548.0
2025-05-23 14:40:00,174.68,174.75,174.65,174.71,72791.0,173.9766,174.0464,173.9468,174.0065,72791.0
2025-05-23 14:45:00,174.71,174.76,174.61,174.75,93351.0,174.0065,174.0563,173.9069,174.0464,93351.0
2025-05-23 14:50:00,174.74,174.8,174.7,174.76,55959.0,174.0364,174.0962,173.9966,174.0563,55959.0
2025-05-23 14:55:00,174.76,174.8,174.65,174.68,61280.0,174.0563,174.0962,173.9468,173.9766,61280.0
2025-05-23 15:00:00,174.68,174.69,174.58,174.63,114943.0,173.9766,173.9866,173.877,173.9268,114943.0
2025-05-23 15:05:00,174.63,174.77,174.61,174.75,213715.0,173.9268,174.0663,173.9069,174.0464,213715.0
2025-05-23 15:10:00,174.75,174.88,174.73,174.83,87228.0,174.0464,174.1758,174.0264,174.126,87228.0
2025-05-23 15:15:00,174.83,174.83,174.65,174.66,114112.0,174.126,174.126,173.9468,173.9567,114112.0
2025-05-23 15:20:00,174.67,174.67,174.47,174.59,111667.0,173.9667,173.9667,173.7675,173.887,111667.0
2025-05-23 15:25:00,174.58,174.58,174.43,174.5,102751.0,173.877,173.877,173.7276,173.7974,102751.0
2025-05-23 15:30:00,174.48,174.61,174.47,174.6,126003.0,173.7774,173.9069,173.7675,173.897,126003.0
2025-05-23 15:35:00,174.61,174.75,174.54,174.74,172964.0,173.9069,174.0464,173.8372,174.0364,172964.0
2025-05-23 15:40:00,174.74,174.81,174.69,174.75,94954.0,174.0364,174.1061,173.9866,174.0464,94954.0
2025-05-23 15:45:00,174.75,174.77,174.54,174.56,139841.0,174.0464,174.0663,173.8372,173.8571,139841.0
2025-05-23 15:50:00,174.57,174.61,174.2,174.27,297143.0,173.8671,173.9069,173.4986,173.5683,297143.0
2025-05-23 15:55:00,174.25,174.55,174.14,174.38,436042.0,173.5484,173.8472,173.4388,173.6778,436042.0
2025-05-27 09:30:00,176.46,176.46,175.53,175.64,136785.0,175.7495,175.7495,174.8232,174.9328,136785.0
2025-05-27 09:35:00,175.61,175.79,175.48,175.77,227908.0,174.9029,175.0822,174.7734,175.0622,227908.0
2025-05-27 09:40:00,175.78,175.99,175.75,175.9,148377.0,175.0722,175.2814,175.0423,175.1917,148377.0
2025-05-27 09:45:00,175.91,176.09,175.87,175.93,158662.0,175.2017,175.381,175.1618,175.2216,158662.0
2025-05-27 09:50:00,175.93,176.0,175.82,175.96,128477.0,175.2216,175.2913,175.112,175.2515,128477.0
2025-05-27 09:55:00,175.97,176.03,175.87,175.87,125580.0,175.2614,175.3212,175.1618,175.1618,125580.0
2025-05-27 10:00:00,175.88,176.07,175.88,176.02,141458.0,175.1718,175.361,175.1718,175.3112,141458.0
2025-05-27 10:05:00,176.04,176.13,176.02,176.03,98215.0,175.3312,175.4208,175.3112,175.3212,98215.0
2025-05-27 10:10:00,176.03,176.08,175.94,176.05,90416.0,175.3212,175.371,175.2316,175.3411,90416.0
2025-05-27 10:15:00,176.05,176.32,176.05,176.3,42640.0,175.3411,175.61,175.3411,175.5901,42640.0
2025-05-27 10:20:00,176.33,176.57,176.33,176.53,25122.0,175.62,175.859,175.62,175.8192,25122.0
2025-05-27 10:25:00,176.53,176.66,176.47,176.49,53745.0,175.8192,175.9487,175.7594,175.7793,53745.0
2025-05-27 10:30:00,176.5,176.62,176.5,176.6,60336.0,175.7893,175.9088,175.7893,175.8889,60336.0
2025-05-27 10:35:00,176.59,176.65,176.55,176.64,70837.0,175.8789,175.9387,175.8391,175.9287,70837.0
2025-05-27 10:40:00,176.64,176.72,176.58,176.71,54938.0,175.9287,176.0084,175.869,175.9985,54938.0
2025-05-27 10:45:00,176.71,176.89,176.7,176.84,29094.0,175.9985,176.1777,175.9885,176.1279,29094.0
2025-05-27 10:50:00,176.85,176.91,176.83,176.88,42645.0,176.1379,176.1977,176.118,176.1678,42645.0
2025-05-27 10:55:00,176.87,176.92,176.8,176.83,62630.0,176.1578,176.2076,176.0881,176.118,62630.0
2025-05-27 11:00:00,176.83,176.91,176.81,176.9,41761.0,176.118,176.1977,176.0981,176.1877,41761.0
2025-05-27 11:05:00,176.9,176.9,176.79,176.82,59716.0,176.1877,176.1877,176.0781,176.108,59716.0
2025-05-27 11:10:00,176.81,176.94,176.81,176.94,69868.0,176.0981,176.2275,176.0981,176.2275,69868.0
2025-05-27 11:15:00,176.95,177.01,176.94,176.99,77786.0,176.2375,176.2973,176.2275,176.2773,77786.0
2025-05-27 11:20:00,177.0,177.0,176.84,176.95,67083.0,176.2873,176.2873,176.1279,176.2375,67083.0
2025-05-27 11:25:00,176.98,177.14,176.94,177.08,45961.0,176.2674,176.4267,176.2275,176.367,45961.0
2025-05-27 11:30:00,177.08,177.12,177.03,177.06,62215.0,176.367,176.4068,176.3172,176.3471,62215.0
2025-05-27 11:35:00,177.06,177.13,177.01,177.1,37628.0,176.3471,176.4168,176.2973,176.3869,37628.0
2025-05-27 11:40:00,177.1,177.2,177.05,177.18,32921.0,176.3869,176.4865,176.3371,176.4666,32921.0
2025-05-27 11:45:00,177.18,177.19,177.07,177.07,38353.0,176.4666,176.4765,176.357,176.357,38353.0
2025-05-27 11:50:00,177.06,177.13,177.03,177.12,49085.0,176.3471,176.4168,176.3172,176.4068,49085.0
2025-05-27 11:55:00,177.11,177.12,177.04,177.06,81453.0,176.3969,176.4068,176.3271,176.3471,81453.0
2025-05-27 12:00:00,177.06,177.23,177.05,177.2,40186.0,176.3471,176.5164,176.3371,176.4865,40186.0
2025-05-27 12:05:00,177.22,177.23,177.13,177.19,33763.0,176.5064,176.5164,176.4168,176.4765,33763.0
2025-05-27 12:10:00,177.19,177.21,177.13,177.13,32569.0,176.4765,176.4964,176.4168,176.4168,32569.0
2025-05-27 12:15:00,177.14,177.15,177.03,177.08,91828.0,176.4267,176.4367,176.3172,176.367,91828.0
2025-05-27 12:20:00,177.08,177.22,177.08,177.22,36549.0,176.367,176.5064,176.367,176.5064,36549.0
2025-05-27 12:25:00,177.22,177.24,177.14,177.19,36598.0,176.5064,176.5263,176.4267,176.4765,36598.0
2025-05-27 12:30:00,177.17,177.22,177.15,177.19,60721.0,176.4566,176.5064,176.4367,176.4765,60721.0
2025-05-27 12:35:00,177.19,177.41,177.16,177.39,136921.0,176.4765,176.6956,176.4467,176.6757,136921.0
2025-05-27 12:40:00,177.39,177.45,177.33,177.35,96234.0,176.6757,176.7355,176.616,176.6359,96234.0
2025-05-27 12:45:00,177.38,177.39,177.24,177.29,58393.0,176.6658,176.6757,176.5263,176.5761,58393.0
2025-05-27 12:50:00,177.29,177.38,177.29,177.33,42826.0,176.5761,176.6658,176.5761,176.616,42826.0
2025-05-27 12:55:00,177.34,177.43,177.29,177.38,123665.0,176.6259,176.7156,176.5761,176.6658,123665.0
2025-05-27 13:00:00,177.39,177.48,177.37,177.44,24799.0,176.6757,176.7654,176.6558,176.7255,24799.0
2025-05-27 13:05:00,177.44,177.46,177.35,177.37,27304.0,176.7255,176.7454,176.6359,176.6558,27304.0
2025-05-27 13:10:00,177.37,177.4,177.31,177.32,181994.0,176.6558,176.6857,176.596,176.606,181994.0
2025-05-27 13:15:00,177.32,177.35,177.27,177.35,23537.0,176.606,176.6359,176.5562,176.6359,23537.0
2025-05-27 13:20:00,177.36,177.42,177.34,177.39,44430.0,176.6458,176.7056,176.6259,176.6757,44430.0
2025-05-27 13:25:00,177.39,177.41,177.31,177.33,42841.0,176.6757,176.6956,176.596,176.616,42841.0
2025-05-27 13:30:00,177.33,177.35,177.29,177.34,36987.0,176.616,176.6359,176.5761,176.6259,36987.0
2025-05-27 13:35:00,177.34,177.35,177.26,177.33,20462.0,176.6259,176.6359,176.5462,176.616,20462.0
2025-05-27 13:40:00,177.33,177.38,177.31,177.36,47466.0,176.616,176.6658,176.596,176.6458,47466.0
2025-05-27 13:45:00,177.37,177.48,177.36,177.46,33334.0,176.6558,176.7654,176.6458,176.7454,33334.0
2025-05-27 13:50:00,177.47,177.53,177.47,177.52,42554.0,176.7554,176.8152,176.7554,176.8052,42554.0
2025-05-27 13:55:00,177.52,177.65,177.52,177.61,46562.0,176.8052,176.9347,176.8052,176.8948,46562.0
2025-05-27 14:00:00,177.61,177.68,177.52,177.53,73287.0,176.8948,176.9646,176.8052,176.8152,73287.0
2025-05-27 14:05:00,177.53,177.58,177.51,177.53,41009.0,176.8152,176.865,176.7952,176.8152,41009.0
2025-05-27 14:10:00,177.53,177.67,177.52,177.65,49251.0,176.8152,176.9546,176.8052,176.9347,49251.0
2025-05-27 14:15:00,177.67,177.68,177.57,177.59,35910.0,176.9546,176.9646,176.855,176.8749,35910.0
2025-05-27 14:20:00,177.55,177.57,177.51,177.54,19159.0,176.8351,176.855,176.7952,176.8251,19159.0
2025-05-27 14:25:00,177.54,177.59,177.51,177.52,42519.0,176.8251,176.8749,176.7952,176.8052,42519.0
2025-05-27 14:30:00,177.52,177.59,177.51,177.59,21291.0,176.8052,176.8749,176.7952,176.8749,21291.0
2025-05-27 14:35:00,177.6,177.63,177.56,177.61,19781.0,176.8849,176.9148,176.845,176.8948,19781.0
2025-05-27 14:40:00,177.61,177.61,177.54,177.57,124144.0,176.8948,176.8948,176.8251,176.855,124144.0
2025-05-27 14:45:00,177.57,177.6,177.53,177.55,41802.0,176.855,176.8849,176.8152,176.8351,41802.0
2025-05-27 14:50:00,177.56,177.58,177.54,177.54,28639.0,176.845,176.865,176.8251,176.8251,28639.0
2025-05-27 14:55:00,177.54,177.56,177.46,177.47,33432.0,176.8251,176.845,176.7454,176.7554,33432.0
2025-05-27 15:00:00,177.46,177.53,177.42,177.52,121348.0,176.7454,176.8152,176.7056,176.8052,121348.0
2025-05-27 15:05:00,177.52,177.58,177.5,177.53,118811.0,176.8052,176.865,176.7853,176.8152,118811.0
2025-05-27 15:10:00,177.52,177.53,177.45,177.5,94760.0,176.8052,176.8152,176.7355,176.7853,94760.0
2025-05-27 15:15:00,177.5,177.52,177.46,177.52,109039.0,176.7853,176.8052,176.7454,176.8052,109039.0
2025-05-27 15:20:00,177.52,177.54,177.47,177.51,114347.0,176.8052,176.8251,176.7554,176.7952,114347.0
2025-05-27 15:25:00,177.51,177.52,177.43,177.44,108104.0,176.7952,176.8052,176.7156,176.7255,108104.0
2025-05-27 15:30:00,177.43,177.48,177.39,177.48,133877.0,176.7156,176.7654,176.6757,176.7654,133877.0
2025-05-27 15:35:00,177.47,177.49,177.4,177.49,125227.0,176.7554,176.7753,176.6857,176.7753,125227.0
2025-05-27 15:40:00,177.48,177.5,177.41,177.46,240407.0,176.7654,176.7853,176.6956,176.7454,240407.0
2025-05-27 15:45:00,177.46,177.46,177.28,177.28,229653.0,176.7454,176.7454,176.5662,176.5662,229653.0
2025-05-27 15:50:00,177.29,177.44,177.23,177.37,542152.0,176.5761,176.7255,176.5164,176.6558,542152.0
2025-05-27 15:55:00,177.37,177.57,177.35,177.55,752371.0,176.6558,176.855,176.6359,176.8351,752371.0
2025-05-28 09:30:00,177.56,177.69,177.45,177.45,209931.0,176.845,176.9745,176.7355,176.7355,209931.0
2025-05-28 09:35:00,177.44,177.58,177.41,177.57,136452.0,176.7255,176.865,176.6956,176.855,136452.0
2025-05-28 09:40:00,177.56,177.61,177.5,177.55,115765.0,176.845,176.8948,176.7853,176.8351,115765.0
2025-05-28 09:45:00,177.55,177.61,177.36,177.37,202316.0,176.8351,176.8948,176.6458,176.6558,202316.0
2025-05-28 09:50:00,177.38,177.38,177.17,177.21,153602.0,176.6658,176.6658,176.4566,176.4964,153602.0
2025-05-28 09:55:00,177.22,177.34,177.2,177.26,50157.0,176.5064,176.6259,176.4865,176.5462,50157.0
2025-05-28 10:00:00,177.27,177.35,177.17,177.25,50660.0,176.5562,176.6359,176.4566,176.5363,50660.0
2025-05-28 10:05:00,177.24,177.32,177.18,177.18,105845.0,176.5263,176.606,176.4666,176.4666,105845.0
2025-05-28 10:10:00,177.16,177.22,177.07,177.08,60674.0,176.4467,176.5064,176.357,176.367,60674.0
2025-05-28 10:15:00,177.06,177.09,176.97,177.05,81403.0,176.3471,176.3769,176.2574,176.3371,81403.0
2025-05-28 10:20:00,177.06,177.19,176.99,177.17,86281.0,176.3471,176.4765,176.2773,176.4566,86281.0
2025-05-28 10:25:00,177.17,177.2,177.01,177.03,47447.0,176.4566,176.4865,176.2973,176.3172,47447.0
2025-05-28 10:30:00,177.02,177.11,176.95,177.11,136894.0,176.3072,176.3969,176.2375,176.3969,136894.0
2025-05-28 10:35:00,177.11,177.11,176.83,176.84,138532.0,176.3969,176.3969,176.118,176.1279,138532.0
2025-05-28 10:40:00,176.85,176.99,176.82,176.88,71057.0,176.1379,176.2773,176.108,176.1678,71057.0
2025-05-28 10:45:00,176.88,176.9,176.78,176.82,77369.0,176.1678,176.1877,176.0682,176.108,77369.0
2025-05-28 10:50:00,176.81,176.82,176.68,176.73,56782.0,176.0981,176.108,175.9686,176.0184,56782.0
2025-05-28 10:55:00,176.75,176.79,176.74,176.78,136800.0,176.0383,176.0781,176.0283,176.0682,136800.0
2025-05-28 11:00:00,176.78,176.98,176.78,176.98,98360.0,176.0682,176.2674,176.0682,176.2674,98360.0
2025-05-28 11:05:00,176.98,177.0,176.76,176.8,86209.0,176.2674,176.2873,176.0483,176.0881,86209.0
2025-05-28 11:10:00,176.79,176.79,176.62,176.62,240928.0,176.0781,176.0781,175.9088,175.9088,240928.0
2025-05-28 11:15:00,176.63,176.75,176.62,176.75,52578.0,175.9188,176.0383,175.9088,176.0383,52578.0
2025-05-28 11:20:00,176.76,176.8,176.67,176.69,24193.0,176.0483,176.0881,175.9586,175.9785,24193.0
2025-05-28 11:25:00,176.68,176.68,176.53,176.54,40441.0,175.9686,175.9686,175.8192,175.8291,40441.0
2025-05-28 11:30:00,176.53,176.56,176.45,176.47,26684.0,175.8192,175.8491,175.7395,175.7594,26684.0
2025-05-28 11:35:00,176.46,176.57,176.41,176.55,71873.0,175.7495,175.859,175.6997,175.8391,71873.0
2025-05-28 11:40:00,176.55,176.58,176.46,176.47,39025.0,175.8391,175.869,175.7495,175.7594,39025.0
2025-05-28 11:45:00,176.47,176.57,176.45,176.56,44496.0,175.7594,175.859,175.7395,175.8491,44496.0
2025-05-28 11:50:00,176.56,176.66,176.56,176.64,37186.0,175.8491,175.9487,175.8491,175.9287,37186.0
2025-05-28 11:55:00,176.65,176.65,176.45,176.48,53485.0,175.9387,175.9387,175.7395,175.7694,53485.0
2025-05-28 12:00:00,176.49,176.64,176.49,176.59,105657.0,175.7793,175.9287,175.7793,175.8789,105657.0
2025-05-28 12:05:00,176.59,176.74,176.57,176.7,64522.0,175.8789,176.0283,175.859,175.9885,64522.0
2025-05-28 12:10:00,176.7,176.7,176.6,176.65,50305.0,175.9885,175.9885,175.8889,175.9387,50305.0
2025-05-28 12:15:00,176.64,176.72,176.64,176.66,35879.0,175.9287,176.0084,175.9287,175.9487,35879.0
2025-05-28 12:20:00,176.67,176.67,176.56,176.61,57456.0,175.9586,175.9586,175.8491,175.8989,57456.0
2025-05-28 12:25:00,176.61,176.74,176.61,176.68,39809.0,175.8989,176.0283,175.8989,175.9686,39809.0
2025-05-28 12:30:00,176.68,176.73,176.63,176.64,28082.0,175.9686,176.0184,175.9188,175.9287,28082.0
2025-05-28 12:35:00,176.66,176.82,176.66,176.8,51483.0,175.9487,176.108,175.9487,176.0881,51483.0
2025-05-28 12:40:00,176.79,176.86,176.74,176.84,44459.0,176.0781,176.1479,176.0283,176.1279,44459.0
2025-05-28 12:45:00,176.85,176.88,176.8,176.85,37675.0,176.1379,176.1678,176.0881,176.1379,37675.0
2025-05-28 12:50:00,176.85,176.87,176.71,176.74,87440.0,176.1379,176.1578,175.9985,176.0283,87440.0
2025-05-28 12:55:00,176.74,176.82,176.73,176.8,21791.0,176.0283,176.108,176.0184,176.0881,21791.0
2025-05-28 13:00:00,176.8,176.92,176.76,176.91,101996.0,176.0881,176.2076,176.0483,176.1977,101996.0
2025-05-28 13:05:00,176.92,176.97,176.89,176.93,63970.0,176.2076,176.2574,176.1777,176.2176,63970.0
2025-05-28 13:10:00,176.93,176.99,176.91,176.96,60866.0,176.2176,176.2773,176.1977,176.2475,60866.0
2025-05-28 13:15:00,176.95,177.03,176.95,176.99,589643.0,176.2375,176.3172,176.2375,176.2773,589643.0
2025-05-28 13:20:00,176.98,176.99,176.86,176.87,231734.0,176.2674,176.2773,176.1479,176.1578,231734.0
2025-05-28 13:25:00,176.88,176.89,176.77,176.83,441889.0,176.1678,176.1777,176.0582,176.118,441889.0
2025-05-28 13:30:00,176.83,176.85,176.72,176.74,238672.0,176.118,176.1379,176.0084,176.0283,238672.0
2025-05-28 13:35:00,176.73,176.73,176.64,176.69,224966.0,176.0184,176.0184,175.9287,175.9785,224966.0
2025-05-28 13:40:00,176.69,176.71,176.58,176.66,236167.0,175.9785,175.9985,175.869,175.9487,236167.0
2025-05-28 13:45:00,176.66,176.72,176.64,176.7,229065.0,175.9487,176.0084,175.9287,175.9885,229065.0
2025-05-28 13:50:00,176.7,176.73,176.63,176.71,147293.0,175.9885,176.0184,175.9188,175.9985,147293.0
2025-05-28 13:55:00,176.71,176.75,176.62,176.63,120657.0,175.9985,176.0383,175.9088,175.9188,120657.0
2025-05-28 14:00:00,176.62,176.84,176.61,176.79,143336.0,175.9088,176.1279,175.8989,176.0781,143336.0
2025-05-28 14:05:00,176.8,176.81,176.67,176.67,122857.0,176.0881,176.0981,175.9586,175.9586,122857.0
2025-05-28 14:10:00,176.68,176.8,176.68,176.74,81965.0,175.9686,176.0881,175.9686,176.0283,81965.0
2025-05-28 14:15:00,176.74,176.77,176.63,176.64,72091.0,176.0283,176.0582,175.9188,175.9287,72091.0
2025-05-28 14:20:00,176.64,176.69,176.58,176.69,124857.0,175.9287,175.9785,175.869,175.9785,124857.0
2025-05-28 14:25:00,176.69,176.73,176.65,176.73,185577.0,175.9785,176.0184,175.9387,176.0184,185577.0
2025-05-28 14:30:00,176.72,176.78,176.67,176.69,164983.0,176.0084,176.0682,175.9586,175.9785,164983.0
2025-05-28 14:35:00,176.69,176.73,176.65,176.66,133014.0,175.9785,176.0184,175.9387,175.9487,133014.0
2025-05-28 14:40:00,176.66,176.7,176.61,176.64,69101.0,175.9487,175.9885,175.8989,175.9287,69101.0
2025-05-28 14:45:00,176.64,176.66,176.56,176.56,95061.0,175.9287,175.9487,175.8491,175.8491,95061.0
2025-05-28 14:50:00,176.56,176.59,175.97,176.21,390643.0,175.8491,175.8789,175.2614,175.5005,390643.0
2025-05-28 14:55:00,176.18,176.51,176.16,176.46,126969.0,175.4706,175.7993,175.4507,175.7495,126969.0
2025-05-28 15:00:00,176.46,176.55,176.41,176.55,121396.0,175.7495,175.8391,175.6997,175.8391,121396.0
2025-05-28 15:05:00,176.54,176.73,176.53,176.67,142323.0,175.8291,176.0184,175.8192,175.9586,142323.0
2025-05-28 15:10:00,176.67,176.74,176.41,176.53,257163.0,175.9586,176.0283,175.6997,175.8192,257163.0
2025-05-28 15:15:00,176.53,176.56,176.39,176.47,167821.0,175.8192,175.8491,175.6798,175.7594,167821.0
2025-05-28 15:20:00,176.47,176.51,176.38,176.4,99139.0,175.7594,175.7993,175.6698,175.6897,99139.0
2025-05-28 15:25:00,176.4,176.42,176.29,176.33,234571.0,175.6897,175.7096,175.5802,175.62,234571.0
2025-05-28 15:30:00,176.32,176.37,176.2,176.24,196055.0,175.61,175.6598,175.4905,175.5304,196055.0
2025-05-28 15:35:00,176.24,176.25,176.12,176.16,143650.0,175.5304,175.5403,175.4108,175.4507,143650.0
2025-05-28 15:40:00,176.16,176.23,176.07,176.18,189071.0,175.4507,175.5204,175.361,175.4706,189071.0
2025-05-28 15:45:00,176.18,176.25,176.08,176.09,299105.0,175.4706,175.5403,175.371,175.381,299105.0
2025-05-28 15:50:00,176.09,176.09,175.78,175.87,615846.0,175.381,175.381,175.0722,175.1618,615846.0
2025-05-28 15:55:00,175.86,176.04,175.77,175.97,911281.0,175.1519,175.3312,175.0622,175.2614,911281.0
2025-05-29 09:30:00,176.73,176.73,176.17,176.24,346505.0,176.0184,176.0184,175.4606,175.5304,346505.0
2025-05-29 09:35:00,176.27,176.43,176.2,176.41,155699.0,175.5602,175.7196,175.4905,175.6997,155699.0
2025-05-29 09:40:00,176.4,176.46,176.26,176.26,108440.0,175.6897,175.7495,175.5503,175.5503,108440.0
2025-05-29 09:45:00,176.26,176.51,176.26,176.34,121574.0,175.5503,175.7993,175.5503,175.63,121574.0
2025-05-29 09:50:00,176.35,176.75,176.24,176.75,60976.0,175.6399,176.0383,175.5304,176.0383,60976.0
2025-05-29 09:55:00,176.75,176.76,176.29,176.51,120031.0,176.0383,176.0483,175.5802,175.7993,120031.0
2025-05-29 10:00:00,176.5,176.71,176.48,176.53,98344.0,175.7893,175.9985,175.7694,175.8192,98344.0
2025-05-29 10:05:00,176.53,176.53,176.03,176.05,89239.0,175.8192,175.8192,175.3212,175.3411,89239.0
2025-05-29 10:10:00,176.05,176.21,176.02,176.2,90584.0,175.3411,175.5005,175.3112,175.4905,90584.0
2025-05-29 10:15:00,176.2,176.26,175.85,175.88,82081.0,175.4905,175.5503,175.1419,175.1718,82081.0
2025-05-29 10:20:00,175.86,176.03,175.81,176.03,49768.0,175.1519,175.3212,175.1021,175.3212,49768.0
2025-05-29 10:25:00,176.02,176.24,176.02,176.17,49393.0,175.3112,175.5304,175.3112,175.4606,49393.0
2025-05-29 10:30:00,176.18,176.27,175.88,175.88,58122.0,175.4706,175.5602,175.1718,175.1718,58122.0
2025-05-29 10:35:00,175.88,176.13,175.87,176.04,57795.0,175.1718,175.4208,175.1618,175.3312,57795.0
2025-05-29 10:40:00,176.03,176.03,175.86,175.96,59119.0,175.3212,175.3212,175.1519,175.2515,59119.0
2025-05-29 10:45:00,175.97,176.09,175.92,176.02,41542.0,175.2614,175.381,175.2116,175.3112,41542.0
2025-05-29 10:50:00,176.02,176.17,175.94,176.1,62468.0,175.3112,175.4606,175.2316,175.3909,62468.0
2025-05-29 10:55:00,176.1,176.29,176.08,176.25,60651.0,175.3909,175.5802,175.371,175.5403,60651.0
2025-05-29 11:00:00,176.24,176.28,175.91,175.97,57601.0,175.5304,175.5702,175.2017,175.2614,57601.0
2025-05-29 11:05:00,175.96,176.05,175.92,176.0,99093.0,175.2515,175.3411,175.2116,175.2913,99093.0
2025-05-29 11:10:00,175.97,176.15,175.88,175.91,23122.0,175.2614,175.4407,175.1718,175.2017,23122.0
2025-05-29 11:15:00,175.89,176.04,175.89,175.91,72460.0,175.1818,175.3312,175.1818,175.2017,72460.0
2025-05-29 11:20:00,175.91,176.11,175.89,176.11,34385.0,175.2017,175.4009,175.1818,175.4009,34385.0
2025-05-29 11:25:00,176.11,176.25,176.11,176.19,101823.0,175.4009,175.5403,175.4009,175.4806,101823.0
2025-05-29 11:30:00,176.22,176.24,175.7,175.8,38297.0,175.5104,175.5304,174.9925,175.0921,38297.0
2025-05-29 11:35:00,175.82,175.9,175.68,175.72,57100.0,175.112,175.1917,174.9726,175.0124,57100.0
2025-05-29 11:40:00,175.69,175.81,175.66,175.74,35974.0,174.9826,175.1021,174.9527,175.0324,35974.0
2025-05-29 11:45:00,175.74,175.82,175.67,175.7,38185.0,175.0324,175.112,174.9627,174.9925,38185.0
2025-05-29 11:50:00,175.69,175.94,175.69,175.76,43069.0,174.9826,175.2316,174.9826,175.0523,43069.0
2025-05-29 11:55:00,175.76,175.82,175.11,175.28,97721.0,175.0523,175.112,174.4049,174.5742,97721.0
2025-05-29 12:00:00,175.27,175.44,174.99,175.38,82911.0,174.5643,174.7336,174.2854,174.6738,82911.0
2025-05-29 12:05:00,175.38,175.54,175.36,175.45,59930.0,174.6738,174.8332,174.6539,174.7435,59930.0
2025-05-29 12:10:00,175.43,175.73,175.4,175.71,59424.0,174.7236,175.0224,174.6937,175.0025,59424.0
2025-05-29 12:15:00,175.72,175.92,175.72,175.91,29723.0,175.0124,175.2116,175.0124,175.2017,29723.0
2025-05-29 12:20:00,175.89,175.92,175.73,175.82,34798.0,175.1818,175.2116,175.0224,175.112,34798.0
2025-05-29 12:25:00,175.81,175.88,175.73,175.84,33285.0,175.1021,175.1718,175.0224,175.132,33285.0
2025-05-29 12:30:00,175.83,175.97,175.83,175.9,40763.0,175.122,175.2614,175.122,175.1917,40763.0
2025-05-29 12:35:00,175.89,175.94,175.81,175.9,76663.0,175.1818,175.2316,175.1021,175.1917,76663.0
2025-05-29 12:40:00,175.91,176.02,175.9,176.0,37135.0,175.2017,175.3112,175.1917,175.2913,37135.0
2025-05-29 12:45:00,176.0,176.03,175.85,175.87,39442.0,175.2913,175.3212,175.1419,175.1618,39442.0
2025-05-29 12:50:00,175.87,175.99,175.82,175.98,43902.0,175.1618,175.2814,175.112,175.2714,43902.0
2025-05-29 12:55:00,175.98,176.18,175.93,176.1,56973.0,175.2714,175.4706,175.2216,175.3909,56973.0
2025-05-29 13:00:00,176.1,176.34,176.09,176.22,60224.0,175.3909,175.63,175.381,175.5104,60224.0
2025-05-29 13:05:00,176.22,176.27,176.11,176.12,35009.0,175.5104,175.5602,175.4009,175.4108,35009.0
2025-05-29 13:10:00,176.12,176.22,176.11,176.14,24229.0,175.4108,175.5104,175.4009,175.4308,24229.0
2025-05-29 13:15:00,176.17,176.17,176.0,176.06,39752.0,175.4606,175.4606,175.2913,175.3511,39752.0
2025-05-29 13:20:00,176.08,176.2,176.02,176.09,65723.0,175.371,175.4905,175.3112,175.381,65723.0
2025-05-29 13:25:00,176.1,176.12,175.97,176.0,61412.0,175.3909,175.4108,175.2614,175.2913,61412.0
2025-05-29 13:30:00,176.0,176.16,175.98,176.05,44503.0,175.2913,175.4507,175.2714,175.3411,44503.0
2025-05-29 13:35:00,176.06,176.16,176.01,176.12,40574.0,175.3511,175.4507,175.3013,175.4108,40574.0
2025-05-29 13:40:00,176.11,176.24,176.1,176.14,36337.0,175.4009,175.5304,175.3909,175.4308,36337.0
2025-05-29 13:45:00,176.14,176.24,176.06,176.06,67283.0,175.4308,175.5304,175.3511,175.3511,67283.0
2025-05-29 13:50:00,176.08,176.21,176.06,176.1,53167.0,175.371,175.5005,175.3511,175.3909,53167.0
2025-05-29 13:55:00,176.09,176.16,176.01,176.03,121753.0,175.381,175.4507,175.3013,175.3212,121753.0
2025-05-29 14:00:00,176.03,176.15,176.02,176.14,48850.0,175.3212,175.4407,175.3112,175.4308,48850.0
2025-05-29 14:05:00,176.14,176.24,176.09,176.12,31370.0,175.4308,175.5304,175.381,175.4108,31370.0
2025-05-29 14:10:00,176.13,176.16,176.06,176.13,49629.0,175.4208,175.4507,175.3511,175.4208,49629.0
2025-05-29 14:15:00,176.12,176.14,175.9,175.91,74291.0,175.4108,175.4308,175.1917,175.2017,74291.0
2025-05-29 14:20:00,175.9,175.99,175.81,175.94,125667.0,175.1917,175.2814,175.1021,175.2316,125667.0
2025-05-29 14:25:00,175.95,176.04,175.89,175.96,30585.0,175.2415,175.3312,175.1818,175.2515,30585.0
2025-05-29 14:30:00,175.95,176.19,175.95,176.16,46057.0,175.2415,175.4806,175.2415,175.4507,46057.0
2025-05-29 14:35:00,176.16,176.25,176.15,176.25,45146.0,175.4507,175.5403,175.4407,175.5403,45146.0
2025-05-29 14:40:00,176.24,176.3,176.18,176.26,43374.0,175.5304,175.5901,175.4706,175.5503,43374.0
2025-05-29 14:45:00,176.27,176.35,176.26,176.31,33680.0,175.5602,175.6399,175.5503,175.6001,33680.0
2025-05-29 14:50:00,176.31,176.36,176.27,176.28,64634.0,175.6001,175.6499,175.5602,175.5702,64634.0
2025-05-29 14:55:00,176.29,176.35,176.05,176.15,171733.0,175.5802,175.6399,175.3411,175.4407,171733.0
2025-05-29 15:00:00,176.16,176.32,176.14,176.28,38815.0,175.4507,175.61,175.4308,175.5702,38815.0
2025-05-29 15:05:00,176.28,176.33,176.07,176.14,244727.0,175.5702,175.62,175.361,175.4308,244727.0
2025-05-29 15:10:00,176.15,176.21,176.09,176.11,44487.0,175.4407,175.5005,175.381,175.4009,44487.0
2025-05-29 15:15:00,176.1,176.24,176.07,176.24,226200.0,175.3909,175.5304,175.361,175.5304,226200.0
2025-05-29 15:20:00,176.23,176.37,176.21,176.31,60689.0,175.5204,175.6598,175.5005,175.6001,60689.0
2025-05-29 15:25:00,176.31,176.39,176.18,176.18,31566.0,175.6001,175.6798,175.4706,175.4706,31566.0
2025-05-29 15:30:00,176.18,176.37,176.18,176.31,110611.0,175.4706,175.6598,175.4706,175.6001,110611.0
2025-05-29 15:35:00,176.29,176.33,176.25,176.27,72133.0,175.5802,175.62,175.5403,175.5602,72133.0
2025-05-29 15:40:00,176.3,176.36,176.28,176.34,75945.0,175.5901,175.6499,175.5702,175.63,75945.0
2025-05-29 15:45:00,176.34,176.55,176.31,176.41,175307.0,175.63,175.8391,175.6001,175.6997,175307.0
2025-05-29 15:50:00,176.41,176.57,176.21,176.25,413663.0,175.6997,175.859,175.5005,175.5403,413663.0
2025-05-29 15:55:00,176.27,176.55,176.23,176.51,529832.0,175.5602,175.8391,175.5204,175.7993,529832.0
2025-05-30 09:30:00,176.0,176.04,175.35,175.6,90736.0,175.2913,175.3312,174.6439,174.8929,90736.0
2025-05-30 09:35:00,175.58,175.77,175.41,175.64,94292.0,174.873,175.0622,174.7037,174.9328,94292.0
2025-05-30 09:40:00,175.62,175.81,175.62,175.77,43842.0,174.9129,175.1021,174.9129,175.0622,43842.0
2025-05-30 09:45:00,175.75,176.02,175.68,175.69,154100.0,175.0423,175.3112,174.9726,174.9826,154100.0
2025-05-30 09:50:00,175.65,175.82,175.59,175.82,62171.0,174.9427,175.112,174.883,175.112,62171.0
2025-05-30 09:55:00,175.83,175.87,175.62,175.64,39687.0,175.122,175.1618,174.9129,174.9328,39687.0
2025-05-30 10:00:00,175.65,176.01,175.65,175.93,91015.0,174.9427,175.3013,174.9427,175.2216,91015.0
2025-05-30 10:05:00,175.95,176.12,175.94,176.12,56124.0,175.2415,175.4108,175.2316,175.4108,56124.0
2025-05-30 10:10:00,176.11,176.23,176.02,176.16,52149.0,175.4009,175.5204,175.3112,175.4507,52149.0
2025-05-30 10:15:00,176.16,176.23,176.11,176.23,26354.0,175.4507,175.5204,175.4009,175.5204,26354.0
2025-05-30 10:20:00,176.25,176.26,176.1,176.18,61567.0,175.5403,175.5503,175.3909,175.4706,61567.0
2025-05-30 10:25:00,176.18,176.27,176.15,176.27,60563.0,175.4706,175.5602,175.4407,175.5602,60563.0
2025-05-30 10:30:00,176.25,176.39,176.22,176.33,66691.0,175.5403,175.6798,175.5104,175.62,66691.0
2025-05-30 10:35:00,176.32,176.42,176.29,176.37,88396.0,175.61,175.7096,175.5802,175.6598,88396.0
2025-05-30 10:40:00,176.35,176.36,176.11,176.12,122648.0,175.6399,175.6499,175.4009,175.4108,122648.0
2025-05-30 10:45:00,176.11,176.15,176.01,176.11,97331.0,175.4009,175.4407,175.3013,175.4009,97331.0
2025-05-30 10:50:00,176.12,176.12,175.99,176.12,109972.0,175.4108,175.4108,175.2814,175.4108,109972.0
2025-05-30 10:55:00,176.12,176.29,176.01,176.11,103180.0,175.4108,175.5802,175.3013,175.4009,103180.0
2025-05-30 11:00:00,176.11,176.17,176.07,176.13,58941.0,175.4009,175.4606,175.361,175.4208,58941.0
2025-05-30 11:05:00,176.11,176.26,176.1,176.15,41797.0,175.4009,175.5503,175.3909,175.4407,41797.0
2025-05-30 11:10:00,176.15,176.23,176.08,176.16,38139.0,175.4407,175.5204,175.371,175.4507,38139.0
2025-05-30 11:15:00,176.14,176.15,176.0,176.01,44011.0,175.4308,175.4407,175.2913,175.3013,44011.0
2025-05-30 11:20:00,176.01,176.21,176.01,176.17,72286.0,175.3013,175.5005,175.3013,175.4606,72286.0
2025-05-30 11:25:00,176.17,176.33,176.11,176.27,38222.0,175.4606,175.62,175.4009,175.5602,38222.0
2025-05-30 11:30:00,176.25,176.31,175.91,176.0,111776.0,175.5403,175.6001,175.2017,175.2913,111776.0
2025-05-30 11:35:00,176.01,176.06,175.96,176.02,33866.0,175.3013,175.3511,175.2515,175.3112,33866.0
2025-05-30 11:40:00,176.03,176.04,175.86,175.89,59024.0,175.3212,175.3312,175.1519,175.1818,59024.0
2025-05-30 11:45:00,175.88,176.02,175.8,176.01,57663.0,175.1718,175.3112,175.0921,175.3013,57663.0
2025-05-30 11:50:00,176.01,176.05,175.94,176.0,48039.0,175.3013,175.3411,175.2316,175.2913,48039.0
2025-05-30 11:55:00,176.0,176.08,175.89,175.91,27624.0,175.2913,175.371,175.1818,175.2017,27624.0
2025-05-30 12:00:00,175.92,175.98,175.85,175.92,54064.0,175.2116,175.2714,175.1419,175.2116,54064.0
2025-05-30 12:05:00,175.93,176.19,175.9,176.19,28221.0,175.2216,175.4806,175.1917,175.4806,28221.0
2025-05-30 12:10:00,176.18,176.23,176.11,176.14,77356.0,175.4706,175.5204,175.4009,175.4308,77356.0
2025-05-30 12:15:00,176.13,176.17,175.83,175.91,29901.0,175.4208,175.4606,175.122,175.2017,29901.0
2025-05-30 12:20:00,175.91,175.97,175.78,175.84,67305.0,175.2017,175.2614,175.0722,175.132,67305.0
2025-05-30 12:25:00,175.84,175.87,175.3,175.39,244979.0,175.132,175.1618,174.5941,174.6838,244979.0
2025-05-30 12:30:00,175.39,175.4,174.94,175.17,79279.0,174.6838,174.6937,174.2356,174.4647,79279.0
2025-05-30 12:35:00,175.17,175.6,175.09,175.56,140310.0,174.4647,174.8929,174.385,174.8531,140310.0
2025-05-30 12:40:00,175.57,175.66,175.34,175.38,79841.0,174.8631,174.9527,174.634,174.6738,79841.0
2025-05-30 12:45:00,175.37,175.41,175.25,175.34,69350.0,174.6639,174.7037,174.5443,174.634,69350.0
2025-05-30 12:50:00,175.34,175.34,175.22,175.27,84098.0,174.634,174.634,174.5145,174.5643,84098.0
2025-05-30 12:55:00,175.25,175.33,175.22,175.33,44878.0,174.5443,174.624,174.5145,174.624,44878.0
2025-05-30 13:00:00,175.33,175.54,175.24,175.52,88040.0,174.624,174.8332,174.5344,174.8133,88040.0
2025-05-30 13:05:00,175.54,175.74,175.53,175.68,74576.0,174.8332,175.0324,174.8232,174.9726,74576.0
2025-05-30 13:10:00,175.68,175.68,175.55,175.56,58133.0,174.9726,174.9726,174.8431,174.8531,58133.0
2025-05-30 13:15:00,175.57,175.75,175.52,175.74,72349.0,174.8631,175.0423,174.8133,175.0324,72349.0
2025-05-30 13:20:00,175.74,175.77,175.56,175.69,70802.0,175.0324,175.0622,174.8531,174.9826,70802.0
2025-05-30 13:25:00,175.68,175.76,175.59,175.76,70487.0,174.9726,175.0523,174.883,175.0523,70487.0
2025-05-30 13:30:00,175.76,175.85,175.73,175.8,55483.0,175.0523,175.1419,175.0224,175.0921,55483.0
2025-05-30 13:35:00,175.8,175.9,175.73,175.83,67722.0,175.0921,175.1917,175.0224,175.122,67722.0
2025-05-30 13:40:00,175.81,175.85,175.68,175.68,54057.0,175.1021,175.1419,174.9726,174.9726,54057.0
2025-05-30 13:45:00,175.68,175.74,175.64,175.71,54886.0,174.9726,175.0324,174.9328,175.0025,54886.0
2025-05-30 13:50:00,175.71,175.89,175.7,175.85,58260.0,175.0025,175.1818,174.9925,175.1419,58260.0
2025-05-30 13:55:00,175.84,175.85,175.63,175.64,68547.0,175.132,175.1419,174.9228,174.9328,68547.0
2025-05-30 14:00:00,175.65,175.91,175.65,175.87,47909.0,174.9427,175.2017,174.9427,175.1618,47909.0
2025-05-30 14:05:00,175.86,176.12,175.82,176.08,69398.0,175.1519,175.4108,175.112,175.371,69398.0
2025-05-30 14:10:00,176.08,176.15,176.07,176.09,55626.0,175.371,175.4407,175.361,175.381,55626.0
2025-05-30 14:15:00,176.09,176.33,176.01,176.31,217008.0,175.381,175.62,175.3013,175.6001,217008.0
2025-05-30 14:20:00,176.31,176.32,176.18,176.22,91535.0,175.6001,175.61,175.4706,175.5104,91535.0
2025-05-30 14:25:00,176.23,176.31,176.21,176.22,49566.0,175.5204,175.6001,175.5005,175.5104,49566.0
2025-05-30 14:30:00,176.22,176.29,176.11,176.12,81857.0,175.5104,175.5802,175.4009,175.4108,81857.0
2025-05-30 14:35:00,176.12,176.26,176.12,176.21,96978.0,175.4108,175.5503,175.4108,175.5005,96978.0
2025-05-30 14:40:00,176.21,176.22,176.1,176.11,75985.0,175.5005,175.5104,175.3909,175.4009,75985.0
2025-05-30 14:45:00,176.13,176.31,176.13,176.3,51010.0,175.4208,175.6001,175.4208,175.5901,51010.0
2025-05-30 14:50:00,176.3,176.4,176.28,176.34,48915.0,175.5901,175.6897,175.5702,175.63,48915.0
2025-05-30 14:55:00,176.33,176.4,176.27,176.38,50236.0,175.62,175.6897,175.5602,175.6698,50236.0
2025-05-30 15:00:00,176.37,176.57,176.36,176.52,117926.0,175.6598,175.859,175.6499,175.8092,117926.0
2025-05-30 15:05:00,176.52,176.67,176.52,176.52,110584.0,175.8092,175.9586,175.8092,175.8092,110584.0
2025-05-30 15:10:00,176.5,176.6,176.45,176.57,77714.0,175.7893,175.8889,175.7395,175.859,77714.0
2025-05-30 15:15:00,176.57,176.8,176.56,176.75,41939.0,175.859,176.0881,175.8491,176.0383,41939.0
2025-05-30 15:20:00,176.75,176.77,176.63,176.75,111798.0,176.0383,176.0582,175.9188,176.0383,111798.0
2025-05-30 15:25:00,176.75,176.94,176.75,176.88,108604.0,176.0383,176.2275,176.0383,176.1678,108604.0
2025-05-30 15:30:00,176.88,176.88,176.67,176.84,117580.0,176.1678,176.1678,175.9586,176.1279,117580.0
2025-05-30 15:35:00,176.84,177.01,176.74,176.76,96464.0,176.1279,176.2973,176.0283,176.0483,96464.0
2025-05-30 15:40:00,176.77,176.77,176.47,176.58,164675.0,176.0582,176.0582,175.7594,175.869,164675.0
2025-05-30 15:45:00,176.57,176.65,176.44,176.56,239464.0,175.859,175.9387,175.7296,175.8491,239464.0
2025-05-30 15:50:00,176.56,176.76,176.37,176.38,580174.0,175.8491,176.0483,175.6598,175.6698,580174.0
2025-05-30 15:55:00,176.39,176.75,176.31,176.42,632459.0,175.6798,176.0383,175.6001,175.7096,632459.0
2025-06-02 09:30:00,176.07,176.08,175.56,175.61,107785.0,175.361,175.371,174.8531,174.9029,107785.0
2025-06-02 09:35:00,175.59,175.61,175.35,175.44,185265.0,174.883,174.9029,174.6439,174.7336,185265.0
2025-06-02 09:40:00,175.41,175.52,175.22,175.4,311072.0,174.7037,174.8133,174.5145,174.6937,311072.0
2025-06-02 09:45:00,175.41,175.48,175.14,175.18,215810.0,174.7037,174.7734,174.4348,174.4746,215810.0
2025-06-02 09:50:00,175.17,175.17,174.68,174.8,133697.0,174.4647,174.4647,173.9766,174.0962,133697.0
2025-06-02 09:55:00,174.8,174.88,174.57,174.62,57221.0,174.0962,174.1758,173.8671,173.9169,57221.0
2025-06-02 10:00:00,174.58,174.61,174.27,174.52,171712.0,173.877,173.9069,173.5683,173.8173,171712.0
2025-06-02 10:05:00,174.49,174.94,174.47,174.8,187890.0,173.7874,174.2356,173.7675,174.0962,187890.0
2025-06-02 10:10:00,174.77,175.09,174.75,175.01,198944.0,174.0663,174.385,174.0464,174.3053,198944.0
2025-06-02 10:15:00,175.02,175.17,174.97,175.0,98192.0,174.3153,174.4647,174.2655,174.2953,98192.0
2025-06-02 10:20:00,174.98,175.39,174.96,175.27,86887.0,174.2754,174.6838,174.2555,174.5643,86887.0
2025-06-02 10:25:00,175.24,175.47,175.24,175.47,195047.0,174.5344,174.7635,174.5344,174.7635,195047.0
2025-06-02 10:30:00,175.47,175.67,175.38,175.64,220627.0,174.7635,174.9627,174.6738,174.9328,220627.0
2025-06-02 10:35:00,175.65,175.73,175.33,175.36,214048.0,174.9427,175.0224,174.624,174.6539,214048.0
2025-06-02 10:40:00,175.36,175.47,175.32,175.42,171673.0,174.6539,174.7635,174.6141,174.7137,171673.0
2025-06-02 10:45:00,175.42,175.65,175.4,175.62,104922.0,174.7137,174.9427,174.6937,174.9129,104922.0
2025-06-02 10:50:00,175.62,175.74,175.56,175.66,122230.0,174.9129,175.0324,174.8531,174.9527,122230.0
2025-06-02 10:55:00,175.64,175.77,175.58,175.72,108679.0,174.9328,175.0622,174.873,175.0124,108679.0
2025-06-02 11:00:00,175.69,175.76,175.52,175.58,202706.0,174.9826,175.0523,174.8133,174.873,202706.0
2025-06-02 11:05:00,175.56,175.74,175.51,175.6,129266.0,174.8531,175.0324,174.8033,174.8929,129266.0
2025-06-02 11:10:00,175.58,175.78,175.53,175.72,52279.0,174.873,175.0722,174.8232,175.0124,52279.0
2025-06-02 11:15:00,175.72,175.77,175.66,175.72,166479.0,175.0124,175.0622,174.9527,175.0124,166479.0
2025-06-02 11:20:00,175.71,175.78,175.69,175.7,80254.0,175.0025,175.0722,174.9826,174.9925,80254.0
2025-06-02 11:25:00,175.69,175.71,175.45,175.47,86554.0,174.9826,175.0025,174.7435,174.7635,86554.0
2025-06-02 11:30:00,175.49,175.55,175.35,175.37,103954.0,174.7834,174.8431,174.6439,174.6639,103954.0
2025-06-02 11:35:00,175.37,175.46,175.36,175.37,81950.0,174.6639,174.7535,174.6539,174.6639,81950.0
2025-06-02 11:40:00,175.37,175.58,175.33,175.56,67725.0,174.6639,174.873,174.624,174.8531,67725.0
2025-06-02 11:45:00,175.56,175.7,175.52,175.65,73456.0,174.8531,174.9925,174.8133,174.9427,73456.0
2025-06-02 11:50:00,175.64,175.83,175.61,175.78,130088.0,174.9328,175.122,174.9029,175.0722,130088.0
2025-06-02 11:55:00,175.79,175.81,175.6,175.73,78444.0,175.0822,175.1021,174.8929,175.0224,78444.0
2025-06-02 12:00:00,175.75,175.78,175.53,175.62,85197.0,175.0423,175.0722,174.8232,174.9129,85197.0
2025-06-02 12:05:00,175.62,175.63,175.53,175.61,56386.0,174.9129,174.9228,174.8232,174.9029,56386.0
2025-06-02 12:10:00,175.6,175.66,175.57,175.62,52637.0,174.8929,174.9527,174.8631,174.9129,52637.0
2025-06-02 12:15:00,175.61,175.64,175.51,175.63,76559.0,174.9029,174.9328,174.8033,174.9228,76559.0
2025-06-02 12:20:00,175.62,175.63,175.54,175.57,44030.0,174.9129,174.9228,174.8332,174.8631,44030.0
2025-06-02 12:25:00,175.57,175.59,175.43,175.53,64662.0,174.8631,174.883,174.7236,174.8232,64662.0
2025-06-02 12:30:00,175.54,175.63,175.51,175.63,75599.0,174.8332,174.9228,174.8033,174.9228,75599.0
2025-06-02 12:35:00,175.62,175.65,175.54,175.59,85907.0,174.9129,174.9427,174.8332,174.883,85907.0
2025-06-02 12:40:00,175.6,175.62,175.51,175.56,75744.0,174.8929,174.9129,174.8033,174.8531,75744.0
2025-06-02 12:45:00,175.56,175.66,175.53,175.55,62096.0,174.8531,174.9527,174.8232,174.8431,62096.0
2025-06-02 12:50:00,175.54,175.84,175.54,175.84,44607.0,174.8332,175.132,174.8332,175.132,44607.0
2025-06-02 12:55:00,175.84,175.85,175.77,175.79,64699.0,175.132,175.1419,175.0622,175.0822,64699.0
2025-06-02 13:00:00,175.82,175.93,175.8,175.81,61952.0,175.112,175.2216,175.0921,175.1021,61952.0
2025-06-02 13:05:00,175.83,175.92,175.79,175.92,64487.0,175.122,175.2116,175.0822,175.2116,64487.0
2025-06-02 13:10:00,175.91,175.93,175.79,175.79,93022.0,175.2017,175.2216,175.0822,175.0822,93022.0
2025-06-02 13:15:00,175.79,175.89,175.79,175.82,72217.0,175.0822,175.1818,175.0822,175.112,72217.0
2025-06-02 13:20:00,175.81,175.81,175.67,175.76,74235.0,175.1021,175.1021,174.9627,175.0523,74235.0
2025-06-02 13:25:00,175.76,175.79,175.63,175.67,84688.0,175.0523,175.0822,174.9228,174.9627,84688.0
2025-06-02 13:30:00,175.66,175.78,175.66,175.68,59979.0,174.9527,175.0722,174.9527,174.9726,59979.0
2025-06-02 13:35:00,175.69,175.74,175.62,175.72,46485.0,174.9826,175.0324,174.9129,175.0124,46485.0
2025-06-02 13:40:00,175.71,175.75,175.65,175.66,49152.0,175.0025,175.0423,174.9427,174.9527,49152.0
2025-06-02 13:45:00,175.67,175.71,175.65,175.69,111259.0,174.9627,175.0025,174.9427,174.9826,111259.0
2025-06-02 13:50:00,175.7,175.72,175.64,175.7,58409.0,174.9925,175.0124,174.9328,174.9925,58409.0
2025-06-02 13:55:00,175.7,175.8,175.67,175.75,102647.0,174.9925,175.0921,174.9627,175.0423,102647.0
2025-06-02 14:00:00,175.75,175.88,175.73,175.78,107191.0,175.0423,175.1718,175.0224,175.0722,107191.0
2025-06-02 14:05:00,175.79,175.83,175.66,175.74,134051.0,175.0822,175.122,174.9527,175.0324,134051.0
2025-06-02 14:10:00,175.74,175.87,175.69,175.83,102168.0,175.0324,175.1618,174.9826,175.122,102168.0
2025-06-02 14:15:00,175.84,176.1,175.83,176.0,95474.0,175.132,175.3909,175.122,175.2913,95474.0
2025-06-02 14:20:00,176.0,176.24,175.97,176.13,113597.0,175.2913,175.5304,175.2614,175.4208,113597.0
2025-06-02 14:25:00,176.14,176.23,176.13,176.18,99565.0,175.4308,175.5204,175.4208,175.4706,99565.0
2025-06-02 14:30:00,176.18,176.26,176.17,176.18,79622.0,175.4706,175.5503,175.4606,175.4706,79622.0
2025-06-02 14:35:00,176.18,176.24,176.13,176.21,74450.0,175.4706,175.5304,175.4208,175.5005,74450.0
2025-06-02 14:40:00,176.22,176.29,176.16,176.25,83461.0,175.5104,175.5802,175.4507,175.5403,83461.0
2025-06-02 14:45:00,176.25,176.28,176.2,176.26,59429.0,175.5403,175.5702,175.4905,175.5503,59429.0
2025-06-02 14:50:00,176.25,176.35,176.22,176.3,39089.0,175.5403,175.6399,175.5104,175.5901,39089.0
2025-06-02 14:55:00,176.29,176.38,176.27,176.38,58166.0,175.5802,175.6698,175.5602,175.6698,58166.0
2025-06-02 15:00:00,176.37,176.46,176.37,176.43,115196.0,175.6598,175.7495,175.6598,175.7196,115196.0
2025-06-02 15:05:00,176.43,176.46,176.35,176.43,113769.0,175.7196,175.7495,175.6399,175.7196,113769.0
2025-06-02 15:10:00,176.43,176.44,176.34,176.36,141539.0,175.7196,175.7296,175.63,175.6499,141539.0
2025-06-02 15:15:00,176.35,176.42,176.35,176.4,151366.0,175.6399,175.7096,175.6399,175.6897,151366.0
2025-06-02 15:20:00,176.4,176.62,176.38,176.58,175583.0,175.6897,175.9088,175.6698,175.869,175583.0
2025-06-02 15:25:00,176.57,176.6,176.51,176.52,380427.0,175.859,175.8889,175.7993,175.8092,380427.0
2025-06-02 15:30:00,176.54,176.55,176.41,176.43,182622.0,175.8291,175.8391,175.6997,175.7196,182622.0
2025-06-02 15:35:00,176.43,176.5,176.39,176.42,242036.0,175.7196,175.7893,175.6798,175.7096,242036.0
2025-06-02 15:40:00,176.42,176.46,176.38,176.41,212201.0,175.7096,175.7495,175.6698,175.6997,212201.0
2025-06-02 15:45:00,176.4,176.43,176.29,176.29,238574.0,175.6897,175.7196,175.5802,175.5802,238574.0
2025-06-02 15:50:00,176.29,176.49,176.27,176.41,586299.0,175.5802,175.7793,175.5602,175.6997,586299.0
2025-06-02 15:55:00,176.42,176.6,176.37,176.58,889748.0,175.7096,175.8889,175.6598,175.869,889748.0
2025-06-03 09:30:00,176.52,176.52,175.98,176.27,275801.0,175.8092,175.8092,175.2714,175.5602,275801.0
2025-06-03 09:35:00,176.25,176.51,176.12,176.41,137980.0,175.5403,175.7993,175.4108,175.6997,137980.0
2025-06-03 09:40:00,176.43,176.67,176.42,176.62,82667.0,175.7196,175.9586,175.7096,175.9088,82667.0
2025-06-03 09:45:00,176.63,176.65,176.38,176.45,68787.0,175.9188,175.9387,175.6698,175.7395,68787.0
2025-06-03 09:50:00,176.44,176.51,176.24,176.33,48569.0,175.7296,175.7993,175.5304,175.62,48569.0
2025-06-03 09:55:00,176.34,176.35,176.06,176.06,168322.0,175.63,175.6399,175.3511,175.3511,168322.0
2025-06-03 10:00:00,176.08,176.27,176.06,176.18,230237.0,175.371,175.5602,175.3511,175.4706,230237.0
2025-06-03 10:05:00,176.18,176.27,175.93,176.2,264798.0,175.4706,175.5602,175.2216,175.4905,264798.0
2025-06-03 10:10:00,176.21,176.37,176.17,176.3,57914.0,175.5005,175.6598,175.4606,175.5901,57914.0
2025-06-03 10:15:00,176.3,176.55,176.27,176.51,74077.0,175.5901,175.8391,175.5602,175.7993,74077.0
2025-06-03 10:20:00,176.52,176.62,176.45,176.61,84983.0,175.8092,175.9088,175.7395,175.8989,84983.0
2025-06-03 10:25:00,176.61,176.88,176.53,176.88,109252.0,175.8989,176.1678,175.8192,176.1678,109252.0
2025-06-03 10:30:00,176.87,176.92,176.75,176.79,122592.0,176.1578,176.2076,176.0383,176.0781,122592.0
2025-06-03 10:35:00,176.77,176.9,176.74,176.78,70877.0,176.0582,176.1877,176.0283,176.0682,70877.0
2025-06-03 10:40:00,176.8,176.86,176.74,176.85,95279.0,176.0881,176.1479,176.0283,176.1379,95279.0
2025-06-03 10:45:00,176.86,176.98,176.81,176.97,79162.0,176.1479,176.2674,176.0981,176.2574,79162.0
2025-06-03 10:50:00,176.98,177.07,176.93,177.06,66369.0,176.2674,176.357,176.2176,176.3471,66369.0
2025-06-03 10:55:00,177.07,177.11,176.97,177.09,68479.0,176.357,176.3969,176.2574,176.3769,68479.0
2025-06-03 11:00:00,177.08,177.26,177.06,177.17,252662.0,176.367,176.5462,176.3471,176.4566,252662.0
2025-06-03 11:05:00,177.17,177.26,177.14,177.2,78491.0,176.4566,176.5462,176.4267,176.4865,78491.0
2025-06-03 11:10:00,177.22,177.23,177.13,177.23,101857.0,176.5064,176.5164,176.4168,176.5164,101857.0
2025-06-03 11:15:00,177.22,177.24,177.14,177.19,155726.0,176.5064,176.5263,176.4267,176.4765,155726.0
2025-06-03 11:20:00,177.18,177.37,177.17,177.36,79457.0,176.4666,176.6558,176.4566,176.6458,79457.0
2025-06-03 11:25:00,177.36,177.41,177.31,177.34,44034.0,176.6458,176.6956,176.596,176.6259,44034.0
2025-06-03 11:30:00,177.35,177.44,177.31,177.42,39942.0,176.6359,176.7255,176.596,176.7056,39942.0
2025-06-03 11:35:00,177.43,177.59,177.42,177.59,35713.0,176.7156,176.8749,176.7056,176.8749,35713.0
2025-06-03 11:40:00,177.57,177.58,177.49,177.54,49024.0,176.855,176.865,176.7753,176.8251,49024.0
2025-06-03 11:45:00,177.54,177.72,177.5,177.65,77741.0,176.8251,177.0044,176.7853,176.9347,77741.0
2025-06-03 11:50:00,177.67,177.67,177.58,177.64,90410.0,176.9546,176.9546,176.865,176.9247,90410.0
2025-06-03 11:55:00,177.63,177.78,177.59,177.78,208194.0,176.9148,177.0642,176.8749,177.0642,208194.0
2025-06-03 12:00:00,177.77,177.79,177.67,177.76,81926.0,177.0542,177.0741,176.9546,177.0442,81926.0
2025-06-03 12:05:00,177.75,177.78,177.66,177.69,38177.0,177.0343,177.0642,176.9446,176.9745,38177.0
2025-06-03 12:10:00,177.69,177.84,177.68,177.84,55663.0,176.9745,177.1239,176.9646,177.1239,55663.0
2025-06-03 12:15:00,177.85,177.96,177.84,177.94,34153.0,177.1339,177.2434,177.1239,177.2235,34153.0
2025-06-03 12:20:00,177.92,177.93,177.8,177.93,111862.0,177.2036,177.2136,177.0841,177.2136,111862.0
2025-06-03 12:25:00,177.93,177.94,177.88,177.89,67288.0,177.2136,177.2235,177.1638,177.1737,67288.0
2025-06-03 12:30:00,177.89,177.99,177.84,177.92,99978.0,177.1737,177.2733,177.1239,177.2036,99978.0
2025-06-03 12:35:00,177.92,177.98,177.89,177.91,104696.0,177.2036,177.2633,177.1737,177.1936,104696.0
2025-06-03 12:40:00,177.9,177.96,177.87,177.93,34871.0,177.1837,177.2434,177.1538,177.2136,34871.0
2025-06-03 12:45:00,177.93,177.95,177.86,177.87,20905.0,177.2136,177.2335,177.1438,177.1538,20905.0
2025-06-03 12:50:00,177.89,178.01,177.89,177.98,66253.0,177.1737,177.2932,177.1737,177.2633,66253.0
2025-06-03 12:55:00,177.99,178.05,177.98,178.01,53636.0,177.2733,177.3331,177.2633,177.2932,53636.0
2025-06-03 13:00:00,178.02,178.05,177.94,178.02,37739.0,177.3032,177.3331,177.2235,177.3032,37739.0
2025-06-03 13:05:00,178.03,178.13,178.03,178.06,25968.0,177.3131,177.4127,177.3131,177.343,25968.0
2025-06-03 13:10:00,178.08,178.17,178.08,178.17,67295.0,177.3629,177.4526,177.3629,177.4526,67295.0
2025-06-03 13:15:00,178.17,178.21,178.12,178.18,49792.0,177.4526,177.4924,177.4028,177.4625,49792.0
2025-06-03 13:20:00,178.18,178.18,178.11,178.11,38023.0,177.4625,177.4625,177.3928,177.3928,38023.0
2025-06-03 13:25:00,178.12,178.17,178.07,178.07,97233.0,177.4028,177.4526,177.353,177.353,97233.0
2025-06-03 13:30:00,178.08,178.14,178.04,178.1,80202.0,177.3629,177.4227,177.3231,177.3829,80202.0
2025-06-03 13:35:00,178.11,178.16,178.07,178.15,111180.0,177.3928,177.4426,177.353,177.4327,111180.0
2025-06-03 13:40:00,178.16,178.17,178.06,178.13,217598.0,177.4426,177.4526,177.343,177.4127,217598.0
2025-06-03 13:45:00,178.14,178.14,178.09,178.1,45770.0,177.4227,177.4227,177.3729,177.3829,45770.0
2025-06-03 13:50:00,178.11,178.13,178.01,178.03,81447.0,177.3928,177.4127,177.2932,177.3131,81447.0
2025-06-03 13:55:00,178.03,178.04,177.9,177.95,38628.0,177.3131,177.3231,177.1837,177.2335,38628.0
2025-06-03 14:00:00,177.96,177.97,177.68,177.92,72758.0,177.2434,177.2534,176.9646,177.2036,72758.0
2025-06-03 14:05:00,177.92,177.93,177.78,177.87,108494.0,177.2036,177.2136,177.0642,177.1538,108494.0
2025-06-03 14:10:00,177.88,177.88,177.73,177.78,177466.0,177.1638,177.1638,177.0144,177.0642,177466.0
2025-06-03 14:15:00,177.78,177.94,177.7,177.92,75213.0,177.0642,177.2235,176.9845,177.2036,75213.0
2025-06-03 14:20:00,177.93,177.99,177.9,177.94,48999.0,177.2136,177.2733,177.1837,177.2235,48999.0
2025-06-03 14:25:00,177.93,178.04,177.91,178.02,42670.0,177.2136,177.3231,177.1936,177.3032,42670.0
2025-06-03 14:30:00,178.02,178.07,178.02,178.05,78898.0,177.3032,177.353,177.3032,177.3331,78898.0
2025-06-03 14:35:00,178.05,178.08,177.98,178.03,88205.0,177.3331,177.3629,177.2633,177.3131,88205.0
2025-06-03 14:40:00,178.04,178.07,177.99,178.07,47600.0,177.3231,177.353,177.2733,177.353,47600.0
2025-06-03 14:45:00,178.08,178.13,178.07,178.11,61168.0,177.3629,177.4127,177.353,177.3928,61168.0
2025-06-03 14:50:00,178.11,178.11,177.99,178.03,54063.0,177.3928,177.3928,177.2733,177.3131,54063.0
2025-06-03 14:55:00,178.03,178.06,177.97,178.01,58357.0,177.3131,177.343,177.2534,177.2932,58357.0
2025-06-03 15:00:00,178.02,178.07,178.0,178.04,89758.0,177.3032,177.353,177.2833,177.3231,89758.0
2025-06-03 15:05:00,178.03,178.06,177.97,178.02,66787.0,177.3131,177.343,177.2534,177.3032,66787.0
2025-06-03 15:10:00,178.02,178.03,177.88,177.98,93066.0,177.3032,177.3131,177.1638,177.2633,93066.0
2025-06-03 15:15:00,177.98,178.02,177.95,178.02,128910.0,177.2633,177.3032,177.2335,177.3032,128910.0
2025-06-03 15:20:00,178.02,178.02,177.91,177.95,63282.0,177.3032,177.3032,177.1936,177.2335,63282.0
2025-06-03 15:25:00,177.96,177.99,177.88,177.99,114765.0,177.2434,177.2733,177.1638,177.2733,114765.0
2025-06-03 15:30:00,177.99,178.07,177.96,178.03,83554.0,177.2733,177.353,177.2434,177.3131,83554.0
2025-06-03 15:35:00,178.04,178.17,178.04,178.11,107816.0,177.3231,177.4526,177.3231,177.3928,107816.0
2025-06-03 15:40:00,178.1,178.12,177.96,178.01,131056.0,177.3829,177.4028,177.2434,177.2932,131056.0
2025-06-03 15:45:00,178.0,178.03,177.82,177.83,254542.0,177.2833,177.3131,177.104,177.114,254542.0
2025-06-03 15:50:00,177.83,178.03,177.75,177.96,860046.0,177.114,177.3131,177.0343,177.2434,860046.0
2025-06-03 15:55:00,177.96,178.15,177.93,178.05,695650.0,177.2434,177.4327,177.2136,177.3331,695650.0
2025-06-04 09:30:00,178.31,178.39,178.08,178.39,102865.0,177.592,177.6717,177.3629,177.6717,102865.0
2025-06-04 09:35:00,178.36,178.36,178.04,178.15,116185.0,177.6418,177.6418,177.3231,177.4327,116185.0
2025-06-04 09:40:00,178.16,178.21,178.02,178.04,32960.0,177.4426,177.4924,177.3032,177.3231,32960.0
2025-06-04 09:45:00,178.06,178.24,178.05,178.22,29750.0,177.343,177.5223,177.3331,177.5024,29750.0
2025-06-04 09:50:00,178.21,178.25,178.09,178.09,90675.0,177.4924,177.5323,177.3729,177.3729,90675.0
2025-06-04 09:55:00,178.08,178.17,177.96,178.1,32200.0,177.3629,177.4526,177.2434,177.3829,32200.0
2025-06-04 10:00:00,178.09,178.1,177.76,177.95,146970.0,177.3729,177.3829,177.0442,177.2335,146970.0
2025-06-04 10:05:00,177.97,178.01,177.71,177.9,66027.0,177.2534,177.2932,176.9944,177.1837,66027.0
2025-06-04 10:10:00,177.91,177.97,177.76,177.93,210086.0,177.1936,177.2534,177.0442,177.2136,210086.0
2025-06-04 10:15:00,177.95,178.17,177.93,178.12,140231.0,177.2335,177.4526,177.2136,177.4028,140231.0
2025-06-04 10:20:00,178.15,178.21,178.01,178.21,78255.0,177.4327,177.4924,177.2932,177.4924,78255.0
2025-06-04 10:25:00,178.21,178.34,178.19,178.23,143639.0,177.4924,177.6219,177.4725,177.5123,143639.0
2025-06-04 10:30:00,178.25,178.36,178.22,178.24,47726.0,177.5323,177.6418,177.5024,177.5223,47726.0
2025-06-04 10:35:00,178.25,178.33,178.14,178.18,82620.0,177.5323,177.6119,177.4227,177.4625,82620.0
2025-06-04 10:40:00,178.18,178.2,178.0,178.03,139232.0,177.4625,177.4825,177.2833,177.3131,139232.0
2025-06-04 10:45:00,178.03,178.26,178.03,178.17,110324.0,177.3131,177.5422,177.3131,177.4526,110324.0
2025-06-04 10:50:00,178.16,178.23,178.03,178.18,68174.0,177.4426,177.5123,177.3131,177.4625,68174.0
2025-06-04 10:55:00,178.19,178.24,178.04,178.24,57335.0,177.4725,177.5223,177.3231,177.5223,57335.0
2025-06-04 11:00:00,178.24,178.3,178.18,178.25,93654.0,177.5223,177.5821,177.4625,177.5323,93654.0
2025-06-04 11:05:00,178.25,178.39,178.24,178.32,68358.0,177.5323,177.6717,177.5223,177.602,68358.0
2025-06-04 11:10:00,178.32,178.42,178.29,178.31,42679.0,177.602,177.7016,177.5721,177.592,42679.0
2025-06-04 11:15:00,178.32,178.41,178.23,178.32,126215.0,177.602,177.6916,177.5123,177.602,126215.0
2025-06-04 11:20:00,178.31,178.35,178.2,178.28,135038.0,177.592,177.6319,177.4825,177.5621,135038.0
2025-06-04 11:25:00,178.29,178.29,178.16,178.21,42245.0,177.5721,177.5721,177.4426,177.4924,42245.0
2025-06-04 11:30:00,178.17,178.23,178.08,178.17,90840.0,177.4526,177.5123,177.3629,177.4526,90840.0
2025-06-04 11:35:00,178.18,178.22,178.12,178.17,76029.0,177.4625,177.5024,177.4028,177.4526,76029.0
2025-06-04 11:40:00,178.15,178.28,178.07,178.13,142090.0,177.4327,177.5621,177.353,177.4127,142090.0
2025-06-04 11:45:00,178.12,178.32,178.1,178.32,111195.0,177.4028,177.602,177.3829,177.602,111195.0
2025-06-04 11:50:00,178.31,178.4,178.31,178.34,55524.0,177.592,177.6817,177.592,177.6219,55524.0
2025-06-04 11:55:00,178.36,178.37,178.17,178.22,38940.0,177.6418,177.6518,177.4526,177.5024,38940.0
2025-06-04 12:00:00,178.22,178.25,178.15,178.2,41173.0,177.5024,177.5323,177.4327,177.4825,41173.0
2025-06-04 12:05:00,178.2,178.25,178.1,178.19,50963.0,177.4825,177.5323,177.3829,177.4725,50963.0
2025-06-04 12:10:00,178.18,178.19,177.98,177.98,57837.0,177.4625,177.4725,177.2633,177.2633,57837.0
2025-06-04 12:15:00,178.0,178.1,177.97,178.09,45256.0,177.2833,177.3829,177.2534,177.3729,45256.0
2025-06-04 12:20:00,178.08,178.09,177.94,178.0,33675.0,177.3629,177.3729,177.2235,177.2833,33675.0
2025-06-04 12:25:00,178.0,178.06,177.96,177.99,37164.0,177.2833,177.343,177.2434,177.2733,37164.0
2025-06-04 12:30:00,177.98,178.14,177.97,178.1,25098.0,177.2633,177.4227,177.2534,177.3829,25098.0
2025-06-04 12:35:00,178.09,178.16,178.08,178.08,24843.0,177.3729,177.4426,177.3629,177.3629,24843.0
2025-06-04 12:40:00,178.09,178.16,178.06,178.16,26431.0,177.3729,177.4426,177.343,177.4426,26431.0
2025-06-04 12:45:00,178.17,178.26,178.15,178.25,31109.0,177.4526,177.5422,177.4327,177.5323,31109.0
2025-06-04 12:50:00,178.25,178.26,178.19,178.23,25861.0,177.5323,177.5422,177.4725,177.5123,25861.0
2025-06-04 12:55:00,178.23,178.28,178.21,178.25,32619.0,177.5123,177.5621,177.4924,177.5323,32619.0
2025-06-04 13:00:00,178.25,178.4,178.24,178.33,26744.0,177.5323,177.6817,177.5223,177.6119,26744.0
2025-06-04 13:05:00,178.35,178.36,178.26,178.31,10410.0,177.6319,177.6418,177.5422,177.592,10410.0
2025-06-04 13:10:00,178.31,178.39,178.3,178.31,19956.0,177.592,177.6717,177.5821,177.592,19956.0
2025-06-04 13:15:00,178.31,178.38,178.31,178.34,39294.0,177.592,177.6617,177.592,177.6219,39294.0
2025-06-04 13:20:00,178.34,178.38,178.31,178.34,102944.0,177.6219,177.6617,177.592,177.6219,102944.0
2025-06-04 13:25:00,178.34,178.37,178.32,178.37,103586.0,177.6219,177.6518,177.602,177.6518,103586.0
2025-06-04 13:30:00,178.37,178.39,178.32,178.39,102374.0,177.6518,177.6717,177.602,177.6717,102374.0
2025-06-04 13:35:00,178.39,178.45,178.38,178.43,90496.0,177.6717,177.7315,177.6617,177.7115,90496.0
2025-06-04 13:40:00,178.42,178.43,178.35,178.38,67709.0,177.7016,177.7115,177.6319,177.6617,67709.0
2025-06-04 13:45:00,178.38,178.44,178.35,178.44,47475.0,177.6617,177.7215,177.6319,177.7215,47475.0
2025-06-04 13:50:00,178.43,178.43,178.37,178.38,18888.0,177.7115,177.7115,177.6518,177.6617,18888.0
2025-06-04 13:55:00,178.39,178.39,178.35,178.35,25157.0,177.6717,177.6717,177.6319,177.6319,25157.0
2025-06-04 14:00:00,178.36,178.45,178.35,178.42,26310.0,177.6418,177.7315,177.6319,177.7016,26310.0
2025-06-04 14:05:00,178.41,178.44,178.32,178.34,21377.0,177.6916,177.7215,177.602,177.6219,21377.0
2025-06-04 14:10:00,178.35,178.37,178.3,178.32,35163.0,177.6319,177.6518,177.5821,177.602,35163.0
2025-06-04 14:15:00,178.31,178.35,178.29,178.31,33942.0,177.592,177.6319,177.5721,177.592,33942.0
2025-06-04 14:20:00,178.31,178.38,178.31,178.34,49143.0,177.592,177.6617,177.592,177.6219,49143.0
2025-06-04 14:25:00,178.34,178.34,178.23,178.28,31399.0,177.6219,177.6219,177.5123,177.5621,31399.0
2025-06-04 14:30:00,178.28,178.31,178.22,178.24,59542.0,177.5621,177.592,177.5024,177.5223,59542.0
2025-06-04 14:35:00,178.25,178.26,178.16,178.17,25109.0,177.5323,177.5422,177.4426,177.4526,25109.0
2025-06-04 14:40:00,178.17,178.22,178.13,178.17,243348.0,177.4526,177.5024,177.4127,177.4526,243348.0
2025-06-04 14:45:00,178.17,178.18,178.09,178.13,40547.0,177.4526,177.4625,177.3729,177.4127,40547.0
2025-06-04 14:50:00,178.13,178.13,178.03,178.1,27782.0,177.4127,177.4127,177.3131,177.3829,27782.0
2025-06-04 14:55:00,178.09,178.1,178.05,178.07,34741.0,177.3729,177.3829,177.3331,177.353,34741.0
2025-06-04 15:00:00,178.07,178.11,178.02,178.1,54608.0,177.353,177.3928,177.3032,177.3829,54608.0
2025-06-04 15:05:00,178.09,178.12,178.04,178.05,69185.0,177.3729,177.4028,177.3231,177.3331,69185.0
2025-06-04 15:10:00,178.04,178.1,178.04,178.06,77877.0,177.3231,177.3829,177.3231,177.343,77877.0
2025-06-04 15:15:00,178.05,178.05,177.97,178.03,66787.0,177.3331,177.3331,177.2534,177.3131,66787.0
2025-06-04 15:20:00,178.03,178.07,177.99,178.05,139441.0,177.3131,177.353,177.2733,177.3331,139441.0
2025-06-04 15:25:00,178.05,178.08,178.03,178.06,70819.0,177.3331,177.3629,177.3131,177.343,70819.0
2025-06-04 15:30:00,178.07,178.11,178.02,178.02,99410.0,177.353,177.3928,177.3032,177.3032,99410.0
2025-06-04 15:35:00,178.01,178.07,177.96,177.96,46018.0,177.2932,177.353,177.2434,177.2434,46018.0
2025-06-04 15:40:00,177.96,177.96,177.84,177.91,177484.0,177.2434,177.2434,177.1239,177.1936,177484.0
2025-06-04 15:45:00,177.91,177.95,177.82,177.82,102077.0,177.1936,177.2335,177.104,177.104,102077.0
2025-06-04 15:50:00,177.81,177.88,177.74,177.74,358375.0,177.094,177.1638,177.0243,177.0243,358375.0
2025-06-04 15:55:00,177.75,177.77,177.59,177.59,489922.0,177.0343,177.0542,176.8749,176.8749,489922.0
2025-06-05 09:30:00,177.85,177.9,177.52,177.74,204057.0,177.1339,177.1837,176.8052,177.0243,204057.0
2025-06-05 09:35:00,177.71,177.71,177.34,177.45,139562.0,176.9944,176.9944,176.6259,176.7355,139562.0
2025-06-05 09:40:00,177.45,177.57,177.32,177.45,139977.0,176.7355,176.855,176.606,176.7355,139977.0
2025-06-05 09:45:00,177.45,177.48,177.16,177.36,96826.0,176.7355,176.7654,176.4467,176.6458,96826.0
2025-06-05 09:50:00,177.38,177.44,177.04,177.08,128528.0,176.6658,176.7255,176.3271,176.367,128528.0
2025-06-05 09:55:00,177.11,177.12,176.91,176.99,192885.0,176.3969,176.4068,176.1977,176.2773,192885.0
2025-06-05 10:00:00,177.0,177.13,176.95,177.07,72558.0,176.2873,176.4168,176.2375,176.357,72558.0
2025-06-05 10:05:00,177.08,177.37,177.08,177.12,105034.0,176.367,176.6558,176.367,176.4068,105034.0
2025-06-05 10:10:00,177.13,177.28,177.13,177.25,55868.0,176.4168,176.5662,176.4168,176.5363,55868.0
2025-06-05 10:15:00,177.25,177.34,177.1,177.2,83343.0,176.5363,176.6259,176.3869,176.4865,83343.0
2025-06-05 10:20:00,177.2,177.57,177.19,177.52,61273.0,176.4865,176.855,176.4765,176.8052,61273.0
2025-06-05 10:25:00,177.52,177.61,177.46,177.54,235127.0,176.8052,176.8948,176.7454,176.8251,235127.0
2025-06-05 10:30:00,177.53,177.61,177.24,177.25,69652.0,176.8152,176.8948,176.5263,176.5363,69652.0
2025-06-05 10:35:00,177.24,177.51,176.98,177.39,365887.0,176.5263,176.7952,176.2674,176.6757,365887.0
2025-06-05 10:40:00,177.4,177.82,177.17,177.5,248849.0,176.6857,177.104,176.4566,176.7853,248849.0
2025-06-05 10:45:00,177.51,177.78,177.43,177.46,204711.0,176.7952,177.0642,176.7156,176.7454,204711.0
2025-06-05 10:50:00,177.48,177.54,177.32,177.53,103061.0,176.7654,176.8251,176.606,176.8152,103061.0
2025-06-05 10:55:00,177.54,177.74,177.51,177.72,43169.0,176.8251,177.0243,176.7952,177.0044,43169.0
2025-06-05 11:00:00,177.72,177.85,177.71,177.84,183332.0,177.0044,177.1339,176.9944,177.1239,183332.0
2025-06-05 11:05:00,177.85,177.85,177.62,177.74,96855.0,177.1339,177.1339,176.9048,177.0243,96855.0
2025-06-05 11:10:00,177.75,177.8,177.73,177.75,54027.0,177.0343,177.0841,177.0144,177.0343,54027.0
2025-06-05 11:15:00,177.77,178.02,177.7,177.93,181259.0,177.0542,177.3032,176.9845,177.2136,181259.0
2025-06-05 11:20:00,177.92,178.03,177.91,177.96,98850.0,177.2036,177.3131,177.1936,177.2434,98850.0
2025-06-05 11:25:00,177.97,177.98,177.86,177.98,117728.0,177.2534,177.2633,177.1438,177.2633,117728.0
2025-06-05 11:30:00,177.96,178.04,177.96,178.03,62085.0,177.2434,177.3231,177.2434,177.3131,62085.0
2025-06-05 11:35:00,178.03,178.08,177.97,178.03,100167.0,177.3131,177.3629,177.2534,177.3131,100167.0
2025-06-05 11:40:00,178.04,178.08,177.92,178.03,84566.0,177.3231,177.3629,177.2036,177.3131,84566.0
2025-06-05 11:45:00,178.03,178.03,177.91,177.91,41292.0,177.3131,177.3131,177.1936,177.1936,41292.0
2025-06-05 11:50:00,177.93,178.01,177.92,178.0,71462.0,177.2136,177.2932,177.2036,177.2833,71462.0
2025-06-05 11:55:00,178.0,178.17,177.98,178.13,126225.0,177.2833,177.4526,177.2633,177.4127,126225.0
2025-06-05 12:00:00,178.13,178.25,178.11,178.25,90948.0,177.4127,177.5323,177.3928,177.5323,90948.0
2025-06-05 12:05:00,178.25,178.3,178.14,178.18,191283.0,177.5323,177.5821,177.4227,177.4625,191283.0
2025-06-05 12:10:00,178.18,178.22,178.12,178.13,241676.0,177.4625,177.5024,177.4028,177.4127,241676.0
2025-06-05 12:15:00,178.12,178.17,177.89,178.03,263144.0,177.4028,177.4526,177.1737,177.3131,263144.0
2025-06-05 12:20:00,178.01,178.09,177.93,178.0,108391.0,177.2932,177.3729,177.2136,177.2833,108391.0
2025-06-05 12:25:00,178.02,178.12,177.97,178.1,115151.0,177.3032,177.4028,177.2534,177.3829,115151.0
2025-06-05 12:30:00,178.1,178.13,178.03,178.06,37257.0,177.3829,177.4127,177.3131,177.343,37257.0
2025-06-05 12:35:00,178.06,178.08,177.93,177.98,48593.0,177.343,177.3629,177.2136,177.2633,48593.0
2025-06-05 12:40:00,177.99,178.04,177.91,177.92,214261.0,177.2733,177.3231,177.1936,177.2036,214261.0
2025-06-05 12:45:00,177.92,177.92,177.39,177.52,280467.0,177.2036,177.2036,176.6757,176.8052,280467.0
2025-06-05 12:50:00,177.48,177.59,177.28,177.5,216703.0,176.7654,176.8749,176.5662,176.7853,216703.0
2025-06-05 12:55:00,177.5,177.59,177.45,177.45,36067.0,176.7853,176.8749,176.7355,176.7355,36067.0
2025-06-05 13:00:00,177.45,177.65,177.37,177.59,75273.0,176.7355,176.9347,176.6558,176.8749,75273.0
2025-06-05 13:05:00,177.57,177.77,177.53,177.73,39170.0,176.855,177.0542,176.8152,177.0144,39170.0
2025-06-05 13:10:00,177.74,177.83,177.72,177.83,151765.0,177.0243,177.114,177.0044,177.114,151765.0
2025-06-05 13:15:00,177.84,177.92,177.84,177.89,74391.0,177.1239,177.2036,177.1239,177.1737,74391.0
2025-06-05 13:20:00,177.88,178.03,177.87,177.95,264686.0,177.1638,177.3131,177.1538,177.2335,264686.0
2025-06-05 13:25:00,177.96,178.0,177.9,177.97,26658.0,177.2434,177.2833,177.1837,177.2534,26658.0
2025-06-05 13:30:00,177.97,178.07,177.97,178.04,54144.0,177.2534,177.353,177.2534,177.3231,54144.0
2025-06-05 13:35:00,178.03,178.1,178.03,178.05,130450.0,177.3131,177.3829,177.3131,177.3331,130450.0
2025-06-05 13:40:00,178.05,178.12,178.03,178.09,107616.0,177.3331,177.4028,177.3131,177.3729,107616.0
2025-06-05 13:45:00,178.09,178.13,177.99,178.06,64785.0,177.3729,177.4127,177.2733,177.343,64785.0
2025-06-05 13:50:00,178.06,178.08,177.96,178.01,60870.0,177.343,177.3629,177.2434,177.2932,60870.0
2025-06-05 13:55:00,178.01,178.01,177.83,177.85,55325.0,177.2932,177.2932,177.114,177.1339,55325.0
2025-06-05 14:00:00,177.85,177.91,177.65,177.68,57254.0,177.1339,177.1936,176.9347,176.9646,57254.0
2025-06-05 14:05:00,177.65,177.67,177.46,177.52,84616.0,176.9347,176.9546,176.7454,176.8052,84616.0
2025-06-05 14:10:00,177.52,177.58,177.43,177.56,175328.0,176.8052,176.865,176.7156,176.845,175328.0
2025-06-05 14:15:00,177.56,177.56,177.13,177.53,161083.0,176.845,176.845,176.4168,176.8152,161083.0
2025-06-05 14:20:00,177.53,177.73,177.48,177.7,70148.0,176.8152,177.0144,176.7654,176.9845,70148.0
2025-06-05 14:25:00,177.71,177.74,177.61,177.65,44167.0,176.9944,177.0243,176.8948,176.9347,44167.0
2025-06-05 14:30:00,177.68,177.78,177.66,177.78,103695.0,176.9646,177.0642,176.9446,177.0642,103695.0
2025-06-05 14:35:00,177.78,177.88,177.62,177.84,251250.0,177.0642,177.1638,176.9048,177.1239,251250.0
2025-06-05 14:40:00,177.87,177.87,177.69,177.81,220859.0,177.1538,177.1538,176.9745,177.094,220859.0
2025-06-05 14:45:00,177.81,177.88,177.78,177.79,98459.0,177.094,177.1638,177.0642,177.0741,98459.0
2025-06-05 14:50:00,177.81,177.88,177.73,177.76,33024.0,177.094,177.1638,177.0144,177.0442,33024.0
2025-06-05 14:55:00,177.76,177.84,177.68,177.68,33801.0,177.0442,177.1239,176.9646,176.9646,33801.0
2025-06-05 15:00:00,177.68,177.79,177.58,177.63,49462.0,176.9646,177.0741,176.865,176.9148,49462.0
2025-06-05 15:05:00,177.64,177.72,177.63,177.69,43988.0,176.9247,177.0044,176.9148,176.9745,43988.0
2025-06-05 15:10:00,177.69,177.73,177.39,177.44,91005.0,176.9745,177.0144,176.6757,176.7255,91005.0
2025-06-05 15:15:00,177.43,177.52,176.67,176.83,230745.0,176.7156,176.8052,175.9586,176.118,230745.0
2025-06-05 15:20:00,176.84,176.91,176.68,176.72,209230.0,176.1279,176.1977,175.9686,176.0084,209230.0
2025-06-05 15:25:00,176.73,177.09,176.68,177.02,115986.0,176.0184,176.3769,175.9686,176.3072,115986.0
2025-06-05 15:30:00,177.01,177.21,177.0,177.2,107496.0,176.2973,176.4964,176.2873,176.4865,107496.0
2025-06-05 15:35:00,177.19,177.61,177.18,177.52,200748.0,176.4765,176.8948,176.4666,176.8052,200748.0
2025-06-05 15:40:00,177.53,177.58,177.33,177.4,97549.0,176.8152,176.865,176.616,176.6857,97549.0
2025-06-05 15:45:00,177.39,177.6,177.38,177.49,159672.0,176.6757,176.8849,176.6658,176.7753,159672.0
2025-06-05 15:50:00,177.49,177.53,177.04,177.05,326722.0,176.7753,176.8152,176.3271,176.3371,326722.0
2025-06-05 15:55:00,177.06,177.21,176.96,177.17,462142.0,176.3471,176.4964,176.2475,176.4566,462142.0
2025-06-06 09:30:00,178.66,178.78,178.47,178.76,67518.0,177.9406,178.0601,177.7514,178.0402,67518.0
2025-06-06 09:35:00,178.81,178.84,178.62,178.83,105359.0,178.09,178.1199,177.9008,178.1099,105359.0
2025-06-06 09:40:00,178.84,178.96,178.8,178.94,81656.0,178.1199,178.2394,178.08,178.2195,81656.0
2025-06-06 09:45:00,178.95,179.01,178.87,178.89,110770.0,178.2294,178.2892,178.1498,178.1697,110770.0
2025-06-06 09:50:00,178.91,178.92,178.7,178.83,124054.0,178.1896,178.1996,177.9805,178.1099,124054.0
2025-06-06 09:55:00,178.84,178.88,178.71,178.88,75893.0,178.1199,178.1597,177.9904,178.1597,75893.0
2025-06-06 10:00:00,178.89,178.95,178.68,178.76,162928.0,178.1697,178.2294,177.9605,178.0402,162928.0
2025-06-06 10:05:00,178.77,178.87,178.73,178.84,62330.0,178.0502,178.1498,178.0103,178.1199,62330.0
2025-06-06 10:10:00,178.84,178.87,178.58,178.7,104986.0,178.1199,178.1498,177.8609,177.9805,104986.0
2025-06-06 10:15:00,178.73,178.73,178.54,178.68,52025.0,178.0103,178.0103,177.8211,177.9605,52025.0
2025-06-06 10:20:00,178.67,178.89,178.67,178.86,43494.0,177.9506,178.1697,177.9506,178.1398,43494.0
2025-06-06 10:25:00,178.84,178.88,178.68,178.76,112882.0,178.1199,178.1597,177.9605,178.0402,112882.0
2025-06-06 10:30:00,178.74,178.74,178.58,178.62,164093.0,178.0203,178.0203,177.8609,177.9008,164093.0
2025-06-06 10:35:00,178.62,178.72,178.57,178.67,41335.0,177.9008,178.0004,177.851,177.9506,41335.0
2025-06-06 10:40:00,178.66,178.76,178.66,178.69,60446.0,177.9406,178.0402,177.9406,177.9705,60446.0
2025-06-06 10:45:00,178.68,178.76,178.62,178.72,46226.0,177.9605,178.0402,177.9008,178.0004,46226.0
2025-06-06 10:50:00,178.73,178.76,178.65,178.73,74811.0,178.0103,178.0402,177.9307,178.0103,74811.0
2025-06-06 10:55:00,178.73,178.76,178.57,178.58,54766.0,178.0103,178.0402,177.851,177.8609,54766.0
2025-06-06 11:00:00,178.57,178.71,178.57,178.68,70246.0,177.851,177.9904,177.851,177.9605,70246.0
2025-06-06 11:05:00,178.68,178.9,178.67,178.83,225805.0,177.9605,178.1796,177.9506,178.1099,225805.0
2025-06-06 11:10:00,178.84,178.86,178.68,178.75,52076.0,178.1199,178.1398,177.9605,178.0302,52076.0
2025-06-06 11:15:00,178.75,178.77,178.14,178.21,187972.0,178.0302,178.0502,177.4227,177.4924,187972.0
2025-06-06 11:20:00,178.22,178.35,178.06,178.34,160641.0,177.5024,177.6319,177.343,177.6219,160641.0
2025-06-06 11:25:00,178.34,178.46,178.33,178.46,86461.0,177.6219,177.7414,177.6119,177.7414,86461.0
2025-06-06 11:30:00,178.46,178.52,178.35,178.44,119162.0,177.7414,177.8012,177.6319,177.7215,119162.0
2025-06-06 11:35:00,178.45,178.45,178.27,178.31,73176.0,177.7315,177.7315,177.5522,177.592,73176.0
2025-06-06 11:40:00,178.32,178.44,178.26,178.41,35295.0,177.602,177.7215,177.5422,177.6916,35295.0
2025-06-06 11:45:00,178.4,178.55,178.34,178.55,43340.0,177.6817,177.8311,177.6219,177.8311,43340.0
2025-06-06 11:50:00,178.56,178.62,178.52,178.55,27767.0,177.841,177.9008,177.8012,177.8311,27767.0
2025-06-06 11:55:00,178.55,178.6,178.37,178.48,60880.0,177.8311,177.8809,177.6518,177.7613,60880.0
2025-06-06 12:00:00,178.49,178.57,178.48,178.54,49483.0,177.7713,177.851,177.7613,177.8211,49483.0
2025-06-06 12:05:00,178.54,178.6,178.53,178.59,38720.0,177.8211,177.8809,177.8111,177.8709,38720.0
2025-06-06 12:10:00,178.59,178.68,178.55,178.59,60746.0,177.8709,177.9605,177.8311,177.8709,60746.0
2025-06-06 12:15:00,178.59,178.61,178.52,178.57,108973.0,177.8709,177.8908,177.8012,177.851,108973.0
2025-06-06 12:20:00,178.58,178.62,178.5,178.57,36508.0,177.8609,177.9008,177.7813,177.851,36508.0
2025-06-06 12:25:00,178.58,178.59,178.52,178.54,41193.0,177.8609,177.8709,177.8012,177.8211,41193.0
2025-06-06 12:30:00,178.54,178.67,178.54,178.56,38289.0,177.8211,177.9506,177.8211,177.841,38289.0
2025-06-06 12:35:00,178.57,178.59,178.44,178.46,80738.0,177.851,177.8709,177.7215,177.7414,80738.0
2025-06-06 12:40:00,178.45,178.49,178.28,178.36,43648.0,177.7315,177.7713,177.5621,177.6418,43648.0
2025-06-06 12:45:00,178.36,178.4,178.32,178.4,20016.0,177.6418,177.6817,177.602,177.6817,20016.0
2025-06-06 12:50:00,178.38,178.4,178.15,178.18,42805.0,177.6617,177.6817,177.4327,177.4625,42805.0
2025-06-06 12:55:00,178.18,178.22,178.01,178.21,82901.0,177.4625,177.5024,177.2932,177.4924,82901.0
2025-06-06 13:00:00,178.2,178.23,178.12,178.13,43075.0,177.4825,177.5123,177.4028,177.4127,43075.0
2025-06-06 13:05:00,178.13,178.16,178.05,178.09,116642.0,177.4127,177.4426,177.3331,177.3729,116642.0
2025-06-06 13:10:00,178.1,178.15,178.03,178.14,27102.0,177.3829,177.4327,177.3131,177.4227,27102.0
2025-06-06 13:15:00,178.13,178.3,178.08,178.3,44412.0,177.4127,177.5821,177.3629,177.5821,44412.0
2025-06-06 13:20:00,178.3,178.37,178.28,178.31,42039.0,177.5821,177.6518,177.5621,177.592,42039.0
2025-06-06 13:25:00,178.31,178.32,178.23,178.24,39964.0,177.592,177.602,177.5123,177.5223,39964.0
2025-06-06 13:30:00,178.25,178.35,178.25,178.31,32980.0,177.5323,177.6319,177.5323,177.592,32980.0
2025-06-06 13:35:00,178.31,178.34,178.25,178.31,20608.0,177.592,177.6219,177.5323,177.592,20608.0
2025-06-06 13:40:00,178.31,178.35,178.26,178.34,41200.0,177.592,177.6319,177.5422,177.6219,41200.0
2025-06-06 13:45:00,178.34,178.39,178.33,178.39,19822.0,177.6219,177.6717,177.6119,177.6717,19822.0
2025-06-06 13:50:00,178.39,178.43,178.37,178.37,35515.0,177.6717,177.7115,177.6518,177.6518,35515.0
2025-06-06 13:55:00,178.37,178.42,178.37,178.38,32701.0,177.6518,177.7016,177.6518,177.6617,32701.0
2025-06-06 14:00:00,178.4,178.64,178.4,178.6,85856.0,177.6817,177.9207,177.6817,177.8809,85856.0
2025-06-06 14:05:00,178.61,178.63,178.54,178.63,39021.0,177.8908,177.9107,177.8211,177.9107,39021.0
2025-06-06 14:10:00,178.63,178.63,178.56,178.58,54882.0,177.9107,177.9107,177.841,177.8609,54882.0
2025-06-06 14:15:00,178.58,178.69,178.58,178.66,61991.0,177.8609,177.9705,177.8609,177.9406,61991.0
2025-06-06 14:20:00,178.67,178.69,178.58,178.6,68893.0,177.9506,177.9705,177.8609,177.8809,68893.0
2025-06-06 14:25:00,178.6,178.61,178.49,178.52,91430.0,177.8809,177.8908,177.7713,177.8012,91430.0
2025-06-06 14:30:00,178.52,178.77,178.52,178.71,244505.0,177.8012,178.0502,177.8012,177.9904,244505.0
2025-06-06 14:35:00,178.71,178.74,178.64,178.65,65080.0,177.9904,178.0203,177.9207,177.9307,65080.0
2025-06-06 14:40:00,178.66,178.7,178.59,178.65,101267.0,177.9406,177.9805,177.8709,177.9307,101267.0
2025-06-06 14:45:00,178.65,178.65,178.58,178.61,44011.0,177.9307,177.9307,177.8609,177.8908,44011.0
2025-06-06 14:50:00,178.61,178.68,178.55,178.64,32535.0,177.8908,177.9605,177.8311,177.9207,32535.0
2025-06-06 14:55:00,178.64,178.69,178.6,178.61,36311.0,177.9207,177.9705,177.8809,177.8908,36311.0
2025-06-06 15:00:00,178.6,178.7,178.59,178.69,59456.0,177.8809,177.9805,177.8709,177.9705,59456.0
2025-06-06 15:05:00,178.69,178.74,178.67,178.68,44995.0,177.9705,178.0203,177.9506,177.9605,44995.0
2025-06-06 15:10:00,178.68,178.74,178.64,178.7,71923.0,177.9605,178.0203,177.9207,177.9805,71923.0
2025-06-06 15:15:00,178.7,178.74,178.68,178.71,69619.0,177.9805,178.0203,177.9605,177.9904,69619.0
2025-06-06 15:20:00,178.71,178.72,178.66,178.68,123015.0,177.9904,178.0004,177.9406,177.9605,123015.0
2025-06-06 15:25:00,178.68,178.8,178.67,178.67,88550.0,177.9605,178.08,177.9506,177.9506,88550.0
2025-06-06 15:30:00,178.66,178.72,178.64,178.69,147287.0,177.9406,178.0004,177.9207,177.9705,147287.0
2025-06-06 15:35:00,178.68,178.75,178.6,178.63,147424.0,177.9605,178.0302,177.8809,177.9107,147424.0
2025-06-06 15:40:00,178.63,178.68,178.57,178.62,140028.0,177.9107,177.9605,177.851,177.9008,140028.0
2025-06-06 15:45:00,178.62,178.7,178.55,178.56,147341.0,177.9008,177.9805,177.8311,177.841,147341.0
2025-06-06 15:50:00,178.57,178.82,178.55,178.78,342131.0,177.851,178.1,177.8311,178.0601,342131.0
2025-06-06 15:55:00,178.76,178.82,178.64,178.66,409506.0,178.0402,178.1,177.9207,177.9406,409506.0
2025-06-09 09:30:00,179.13,179.31,178.6,178.65,213473.0,178.4087,178.588,177.8809,177.9307,213473.0
2025-06-09 09:35:00,178.67,178.84,178.6,178.73,311146.0,177.9506,178.1199,177.8809,178.0103,311146.0
2025-06-09 09:40:00,178.7,178.83,178.65,178.71,216060.0,177.9805,178.1099,177.9307,177.9904,216060.0
2025-06-09 09:45:00,178.72,178.88,178.58,178.67,313148.0,178.0004,178.1597,177.8609,177.9506,313148.0
2025-06-09 09:50:00,178.67,178.67,178.43,178.45,280761.0,177.9506,177.9506,177.7115,177.7315,280761.0
2025-06-09 09:55:00,178.45,178.59,178.41,178.48,304446.0,177.7315,177.8709,177.6916,177.7613,304446.0
2025-06-09 10:00:00,178.48,178.64,178.48,178.49,184337.0,177.7613,177.9207,177.7613,177.7713,184337.0
2025-06-09 10:05:00,178.49,178.59,178.44,178.46,157803.0,177.7713,177.8709,177.7215,177.7414,157803.0
2025-06-09 10:10:00,178.47,178.67,178.43,178.46,129997.0,177.7514,177.9506,177.7115,177.7414,129997.0
2025-06-09 10:15:00,178.45,178.65,178.43,178.53,118423.0,177.7315,177.9307,177.7115,177.8111,118423.0
2025-06-09 10:20:00,178.53,178.68,178.53,178.61,176302.0,177.8111,177.9605,177.8111,177.8908,176302.0
2025-06-09 10:25:00,178.61,178.66,178.57,178.57,112492.0,177.8908,177.9406,177.851,177.851,112492.0
2025-06-09 10:30:00,178.58,178.74,178.57,178.62,334998.0,177.8609,178.0203,177.851,177.9008,334998.0
2025-06-09 10:35:00,178.62,178.67,178.51,178.55,134389.0,177.9008,177.9506,177.7912,177.8311,134389.0
2025-06-09 10:40:00,178.55,178.55,178.34,178.36,105726.0,177.8311,177.8311,177.6219,177.6418,105726.0
2025-06-09 10:45:00,178.37,178.37,178.26,178.3,115224.0,177.6518,177.6518,177.5422,177.5821,115224.0
2025-06-09 10:50:00,178.29,178.49,178.23,178.43,132553.0,177.5721,177.7713,177.5123,177.7115,132553.0
2025-06-09 10:55:00,178.43,178.61,178.42,178.61,100632.0,177.7115,177.8908,177.7016,177.8908,100632.0
2025-06-09 11:00:00,178.62,178.7,178.57,178.59,119545.0,177.9008,177.9805,177.851,177.8709,119545.0
2025-06-09 11:05:00,178.59,178.67,178.57,178.64,146983.0,177.8709,177.9506,177.851,177.9207,146983.0
2025-06-09 11:10:00,178.64,178.72,178.63,178.69,71567.0,177.9207,178.0004,177.9107,177.9705,71567.0
2025-06-09 11:15:00,178.68,178.77,178.64,178.71,101442.0,177.9605,178.0502,177.9207,177.9904,101442.0
2025-06-09 11:20:00,178.71,178.75,178.6,178.68,127851.0,177.9904,178.0302,177.8809,177.9605,127851.0
2025-06-09 11:25:00,178.68,178.7,178.63,178.64,101291.0,177.9605,177.9805,177.9107,177.9207,101291.0
2025-06-09 11:30:00,178.64,178.8,178.64,178.77,94521.0,177.9207,178.08,177.9207,178.0502,94521.0
2025-06-09 11:35:00,178.78,178.86,178.76,178.82,129139.0,178.0601,178.1398,178.0402,178.1,129139.0
2025-06-09 11:40:00,178.83,178.92,178.83,178.87,203718.0,178.1099,178.1996,178.1099,178.1498,203718.0
2025-06-09 11:45:00,178.87,178.94,178.87,178.94,63182.0,178.1498,178.2195,178.1498,178.2195,63182.0
2025-06-09 11:50:00,178.95,179.0,178.88,178.97,96714.0,178.2294,178.2792,178.1597,178.2494,96714.0
2025-06-09 11:55:00,178.97,178.99,178.89,178.91,92410.0,178.2494,178.2693,178.1697,178.1896,92410.0
2025-06-09 12:00:00,178.9,179.0,178.87,178.9,114362.0,178.1796,178.2792,178.1498,178.1796,114362.0
2025-06-09 12:05:00,178.91,178.91,178.82,178.9,108113.0,178.1896,178.1896,178.1,178.1796,108113.0
2025-06-09 12:10:00,178.9,179.02,178.89,179.01,107427.0,178.1796,178.2992,178.1697,178.2892,107427.0
2025-06-09 12:15:00,178.99,179.04,178.97,179.03,60492.0,178.2693,178.3191,178.2494,178.3091,60492.0
2025-06-09 12:20:00,179.04,179.04,178.97,179.01,98209.0,178.3191,178.3191,178.2494,178.2892,98209.0
2025-06-09 12:25:00,179.01,179.03,178.95,179.0,104085.0,178.2892,178.3091,178.2294,178.2792,104085.0
2025-06-09 12:30:00,179.0,179.06,179.0,179.04,64224.0,178.2792,178.339,178.2792,178.3191,64224.0
2025-06-09 12:35:00,179.03,179.05,178.98,179.0,72035.0,178.3091,178.329,178.2593,178.2792,72035.0
2025-06-09 12:40:00,179.0,179.09,178.97,179.05,53015.0,178.2792,178.3689,178.2494,178.329,53015.0
2025-06-09 12:45:00,179.06,179.12,179.04,179.09,49550.0,178.339,178.3988,178.3191,178.3689,49550.0
2025-06-09 12:50:00,179.1,179.31,179.1,179.26,78623.0,178.3788,178.588,178.3788,178.5382,78623.0
2025-06-09 12:55:00,179.25,179.26,179.14,179.18,113943.0,178.5282,178.5382,178.4187,178.4585,113943.0
2025-06-09 13:00:00,179.18,179.23,179.15,179.22,90303.0,178.4585,178.5083,178.4286,178.4984,90303.0
2025-06-09 13:05:00,179.22,179.27,179.19,179.2,97609.0,178.4984,178.5482,178.4685,178.4784,97609.0
2025-06-09 13:10:00,179.2,179.4,179.19,179.34,112707.0,178.4784,178.6776,178.4685,178.6179,112707.0
2025-06-09 13:15:00,179.35,179.36,179.3,179.33,98987.0,178.6278,178.6378,178.578,178.6079,98987.0
2025-06-09 13:20:00,179.32,179.43,179.26,179.43,79304.0,178.598,178.7075,178.5382,178.7075,79304.0
2025-06-09 13:25:00,179.44,179.54,179.44,179.5,138898.0,178.7175,178.8171,178.7175,178.7772,138898.0
2025-06-09 13:30:00,179.5,179.52,179.42,179.44,78009.0,178.7772,178.7971,178.6976,178.7175,78009.0
2025-06-09 13:35:00,179.45,179.49,179.42,179.46,32938.0,178.7274,178.7673,178.6976,178.7374,32938.0
2025-06-09 13:40:00,179.45,179.49,179.39,179.48,53551.0,178.7274,178.7673,178.6677,178.7573,53551.0
2025-06-09 13:45:00,179.49,179.53,179.45,179.5,138917.0,178.7673,178.8071,178.7274,178.7772,138917.0
2025-06-09 13:50:00,179.5,179.58,179.5,179.58,75685.0,178.7772,178.8569,178.7772,178.8569,75685.0
2025-06-09 13:55:00,179.58,179.58,179.47,179.49,48405.0,178.8569,178.8569,178.7473,178.7673,48405.0
2025-06-09 14:00:00,179.49,179.53,179.46,179.48,35410.0,178.7673,178.8071,178.7374,178.7573,35410.0
2025-06-09 14:05:00,179.48,179.52,179.42,179.47,71560.0,178.7573,178.7971,178.6976,178.7473,71560.0
2025-06-09 14:10:00,179.48,179.56,179.48,179.55,43839.0,178.7573,178.837,178.7573,178.827,43839.0
2025-06-09 14:15:00,179.56,179.58,179.52,179.55,68978.0,178.837,178.8569,178.7971,178.827,68978.0
2025-06-09 14:20:00,179.55,179.57,179.5,179.5,65721.0,178.827,178.8469,178.7772,178.7772,65721.0
2025-06-09 14:25:00,179.5,179.52,179.48,179.5,87503.0,178.7772,178.7971,178.7573,178.7772,87503.0
2025-06-09 14:30:00,179.5,179.56,179.48,179.51,78096.0,178.7772,178.837,178.7573,178.7872,78096.0
2025-06-09 14:35:00,179.5,179.53,179.38,179.39,52740.0,178.7772,178.8071,178.6577,178.6677,52740.0
2025-06-09 14:40:00,179.38,179.41,179.34,179.38,56286.0,178.6577,178.6876,178.6179,178.6577,56286.0
2025-06-09 14:45:00,179.38,179.45,179.36,179.38,43983.0,178.6577,178.7274,178.6378,178.6577,43983.0
2025-06-09 14:50:00,179.38,179.41,179.36,179.39,72476.0,178.6577,178.6876,178.6378,178.6677,72476.0
2025-06-09 14:55:00,179.39,179.48,179.38,179.42,91043.0,178.6677,178.7573,178.6577,178.6976,91043.0
2025-06-09 15:00:00,179.42,179.47,179.4,179.45,148297.0,178.6976,178.7473,178.6776,178.7274,148297.0
2025-06-09 15:05:00,179.45,179.48,179.38,179.4,125539.0,178.7274,178.7573,178.6577,178.6776,125539.0
2025-06-09 15:10:00,179.4,179.44,179.3,179.31,34995.0,178.6776,178.7175,178.578,178.588,34995.0
2025-06-09 15:15:00,179.31,179.33,179.25,179.27,116467.0,178.588,178.6079,178.5282,178.5482,116467.0
2025-06-09 15:20:00,179.27,179.28,179.18,179.22,124318.0,178.5482,178.5581,178.4585,178.4984,124318.0
2025-06-09 15:25:00,179.22,179.22,179.16,179.19,102763.0,178.4984,178.4984,178.4386,178.4685,102763.0
2025-06-09 15:30:00,179.19,179.19,179.07,179.08,70254.0,178.4685,178.4685,178.349,178.3589,70254.0
2025-06-09 15:35:00,179.08,179.19,179.07,179.07,155843.0,178.3589,178.4685,178.349,178.349,155843.0
2025-06-09 15:40:00,179.08,179.08,178.97,179.01,286025.0,178.3589,178.3589,178.2494,178.2892,286025.0
2025-06-09 15:45:00,179.02,179.03,178.94,179.0,331436.0,178.2992,178.3091,178.2195,178.2792,331436.0
2025-06-09 15:50:00,179.0,179.06,178.83,178.83,705137.0,178.2792,178.339,178.1099,178.1099,705137.0
2025-06-09 15:55:00,178.84,178.93,178.68,178.71,765700.0,178.1199,178.2095,177.9605,177.9904,765700.0
2025-06-10 09:30:00,179.16,179.29,179.03,179.12,273379.0,178.4386,178.5681,178.3091,178.3988,273379.0
2025-06-10 09:35:00,179.13,179.17,178.9,178.92,125966.0,178.4087,178.4486,178.1796,178.1996,125966.0
2025-06-10 09:40:00,178.94,179.08,178.91,178.95,141963.0,178.2195,178.3589,178.1896,178.2294,141963.0
2025-06-10 09:45:00,179.0,179.06,178.87,179.0,146964.0,178.2792,178.339,178.1498,178.2792,146964.0
2025-06-10 09:50:00,179.0,179.16,178.93,178.98,115880.0,178.2792,178.4386,178.2095,178.2593,115880.0
2025-06-10 09:55:00,178.97,179.08,178.97,179.06,137447.0,178.2494,178.3589,178.2494,178.339,137447.0
2025-06-10 10:00:00,179.06,179.15,178.99,179.13,249827.0,178.339,178.4286,178.2693,178.4087,249827.0
2025-06-10 10:05:00,179.12,179.2,179.06,179.08,176382.0,178.3988,178.4784,178.339,178.3589,176382.0
2025-06-10 10:10:00,179.08,179.3,179.08,179.21,183726.0,178.3589,178.578,178.3589,178.4884,183726.0
2025-06-10 10:15:00,179.2,179.31,179.16,179.27,106443.0,178.4784,178.588,178.4386,178.5482,106443.0
2025-06-10 10:20:00,179.27,179.44,179.17,179.42,147307.0,178.5482,178.7175,178.4486,178.6976,147307.0
2025-06-10 10:25:00,179.4,179.47,179.34,179.4,266309.0,178.6776,178.7473,178.6179,178.6776,266309.0
2025-06-10 10:30:00,179.4,179.43,179.27,179.27,130863.0,178.6776,178.7075,178.5482,178.5482,130863.0
2025-06-10 10:35:00,179.28,179.46,179.25,179.45,117571.0,178.5581,178.7374,178.5282,178.7274,117571.0
2025-06-10 10:40:00,179.44,179.64,179.4,179.6,179560.0,178.7175,178.9167,178.6776,178.8768,179560.0
2025-06-10 10:45:00,179.59,179.63,179.46,179.52,185894.0,178.8669,178.9067,178.7374,178.7971,185894.0
2025-06-10 10:50:00,179.52,179.63,179.47,179.5,122741.0,178.7971,178.9067,178.7473,178.7772,122741.0
2025-06-10 10:55:00,179.5,179.53,179.39,179.41,110456.0,178.7772,178.8071,178.6677,178.6876,110456.0
2025-06-10 11:00:00,179.42,179.61,179.39,179.55,111128.0,178.6976,178.8868,178.6677,178.827,111128.0
2025-06-10 11:05:00,179.54,179.61,179.42,179.44,148802.0,178.8171,178.8868,178.6976,178.7175,148802.0
2025-06-10 11:10:00,179.43,179.56,179.38,179.45,157137.0,178.7075,178.837,178.6577,178.7274,157137.0
2025-06-10 11:15:00,179.44,179.5,179.42,179.45,77414.0,178.7175,178.7772,178.6976,178.7274,77414.0
2025-06-10 11:20:00,179.44,179.51,179.41,179.48,206323.0,178.7175,178.7872,178.6876,178.7573,206323.0
2025-06-10 11:25:00,179.47,179.58,179.45,179.56,233090.0,178.7473,178.8569,178.7274,178.837,233090.0
2025-06-10 11:30:00,179.56,179.58,179.17,179.46,391776.0,178.837,178.8569,178.4486,178.7374,391776.0
2025-06-10 11:35:00,179.46,179.57,179.41,179.48,303513.0,178.7374,178.8469,178.6876,178.7573,303513.0
2025-06-10 11:40:00,179.48,179.51,179.37,179.5,105413.0,178.7573,178.7872,178.6478,178.7772,105413.0
2025-06-10 11:45:00,179.49,179.5,179.41,179.41,156190.0,178.7673,178.7772,178.6876,178.6876,156190.0
2025-06-10 11:50:00,179.39,179.49,179.39,179.45,98817.0,178.6677,178.7673,178.6677,178.7274,98817.0
2025-06-10 11:55:00,179.44,179.5,179.42,179.47,149915.0,178.7175,178.7772,178.6976,178.7473,149915.0
2025-06-10 12:00:00,179.47,179.64,179.47,179.55,162862.0,178.7473,178.9167,178.7473,178.827,162862.0
2025-06-10 12:05:00,179.55,179.59,179.51,179.55,82208.0,178.827,178.8669,178.7872,178.827,82208.0
2025-06-10 12:10:00,179.56,179.59,179.48,179.53,133850.0,178.837,178.8669,178.7573,178.8071,133850.0
2025-06-10 12:15:00,179.53,179.57,179.5,179.52,113839.0,178.8071,178.8469,178.7772,178.7971,113839.0
2025-06-10 12:20:00,179.52,179.59,179.46,179.56,45840.0,178.7971,178.8669,178.7374,178.837,45840.0
2025-06-10 12:25:00,179.56,179.58,179.5,179.53,76355.0,178.837,178.8569,178.7772,178.8071,76355.0
2025-06-10 12:30:00,179.54,179.61,179.54,179.59,73475.0,178.8171,178.8868,178.8171,178.8669,73475.0
2025-06-10 12:35:00,179.59,179.65,179.55,179.63,72188.0,178.8669,178.9266,178.827,178.9067,72188.0
2025-06-10 12:40:00,179.63,179.63,179.55,179.55,49021.0,178.9067,178.9067,178.827,178.827,49021.0
2025-06-10 12:45:00,179.56,179.67,179.55,179.62,106347.0,178.837,178.9465,178.827,178.8967,106347.0
2025-06-10 12:50:00,179.62,179.7,179.61,179.68,120389.0,178.8967,178.9764,178.8868,178.9565,120389.0
2025-06-10 12:55:00,179.7,179.71,179.65,179.66,121317.0,178.9764,178.9864,178.9266,178.9366,121317.0
2025-06-10 13:00:00,179.66,179.68,179.59,179.61,130847.0,178.9366,178.9565,178.8669,178.8868,130847.0
2025-06-10 13:05:00,179.62,179.67,179.52,179.66,133592.0,178.8967,178.9465,178.7971,178.9366,133592.0
2025-06-10 13:10:00,179.65,179.86,179.65,179.81,196541.0,178.9266,179.1358,178.9266,179.086,196541.0
2025-06-10 13:15:00,179.8,179.86,179.74,179.75,178814.0,179.076,179.1358,179.0163,179.0262,178814.0
2025-06-10 13:20:00,179.76,179.81,179.73,179.74,283438.0,179.0362,179.086,179.0063,179.0163,283438.0
2025-06-10 13:25:00,179.73,179.77,179.66,179.69,130734.0,179.0063,179.0461,178.9366,178.9665,130734.0
2025-06-10 13:30:00,179.68,179.72,179.63,179.7,74863.0,178.9565,178.9963,178.9067,178.9764,74863.0
2025-06-10 13:35:00,179.7,179.74,179.64,179.69,37563.0,178.9764,179.0163,178.9167,178.9665,37563.0
2025-06-10 13:40:00,179.69,179.69,179.6,179.63,72756.0,178.9665,178.9665,178.8768,178.9067,72756.0
2025-06-10 13:45:00,179.63,179.64,179.55,179.56,101361.0,178.9067,178.9167,178.827,178.837,101361.0
2025-06-10 13:50:00,179.56,179.63,179.55,179.57,109002.0,178.837,178.9067,178.827,178.8469,109002.0
2025-06-10 13:55:00,179.57,179.58,179.47,179.48,138557.0,178.8469,178.8569,178.7473,178.7573,138557.0
2025-06-10 14:00:00,179.48,179.48,179.17,179.27,417720.0,178.7573,178.7573,178.4486,178.5482,417720.0
2025-06-10 14:05:00,179.26,179.36,179.17,179.31,236020.0,178.5382,178.6378,178.4486,178.588,236020.0
2025-06-10 14:10:00,179.32,179.32,179.2,179.22,115388.0,178.598,178.598,178.4784,178.4984,115388.0
2025-06-10 14:15:00,179.21,179.29,179.18,179.21,48336.0,178.4884,178.5681,178.4585,178.4884,48336.0
2025-06-10 14:20:00,179.21,179.26,179.17,179.24,64510.0,178.4884,178.5382,178.4486,178.5183,64510.0
2025-06-10 14:25:00,179.23,179.23,179.07,179.15,70567.0,178.5083,178.5083,178.349,178.4286,70567.0
2025-06-10 14:30:00,179.14,179.22,179.12,179.19,78384.0,178.4187,178.4984,178.3988,178.4685,78384.0
2025-06-10 14:35:00,179.2,179.28,179.2,179.24,79163.0,178.4784,178.5581,178.4784,178.5183,79163.0
2025-06-10 14:40:00,179.24,179.27,179.19,179.21,44443.0,178.5183,178.5482,178.4685,178.4884,44443.0
2025-06-10 14:45:00,179.21,179.27,179.18,179.23,55566.0,178.4884,178.5482,178.4585,178.5083,55566.0
2025-06-10 14:50:00,179.22,179.35,179.22,179.34,77266.0,178.4984,178.6278,178.4984,178.6179,77266.0
2025-06-10 14:55:00,179.34,179.58,179.31,179.45,238499.0,178.6179,178.8569,178.588,178.7274,238499.0
2025-06-10 15:00:00,179.44,179.64,179.44,179.6,229708.0,178.7175,178.9167,178.7175,178.8768,229708.0
2025-06-10 15:05:00,179.6,179.73,179.56,179.62,145880.0,178.8768,179.0063,178.837,178.8967,145880.0
2025-06-10 15:10:00,179.63,179.63,179.53,179.54,187364.0,178.9067,178.9067,178.8071,178.8171,187364.0
2025-06-10 15:15:00,179.54,179.6,179.49,179.55,154436.0,178.8171,178.8768,178.7673,178.827,154436.0
2025-06-10 15:20:00,179.55,179.61,179.49,179.58,101305.0,178.827,178.8868,178.7673,178.8569,101305.0
2025-06-10 15:25:00,179.57,179.59,179.5,179.52,85992.0,178.8469,178.8669,178.7772,178.7971,85992.0
2025-06-10 15:30:00,179.52,179.52,179.36,179.43,138788.0,178.7971,178.7971,178.6378,178.7075,138788.0
2025-06-10 15:35:00,179.43,179.44,179.33,179.36,102013.0,178.7075,178.7175,178.6079,178.6378,102013.0
2025-06-10 15:40:00,179.34,179.37,179.2,179.32,199627.0,178.6179,178.6478,178.4784,178.598,199627.0
2025-06-10 15:45:00,179.31,179.35,179.2,179.21,152843.0,178.588,178.6278,178.4784,178.4884,152843.0
2025-06-10 15:50:00,179.21,179.44,179.16,179.43,524429.0,178.4884,178.7175,178.4386,178.7075,524429.0
2025-06-10 15:55:00,179.43,179.7,179.4,179.65,629244.0,178.7075,178.9764,178.6776,178.9266,629244.0
2025-06-11 09:30:00,180.0,180.0,179.51,179.7,268585.0,179.2752,179.2752,178.7872,178.9764,268585.0
2025-06-11 09:35:00,179.71,179.71,179.43,179.58,133040.0,178.9864,178.9864,178.7075,178.8569,133040.0
2025-06-11 09:40:00,179.56,179.73,179.52,179.66,115455.0,178.837,179.0063,178.7971,178.9366,115455.0
2025-06-11 09:45:00,179.66,179.68,179.41,179.6,223791.0,178.9366,178.9565,178.6876,178.8768,223791.0
2025-06-11 09:50:00,179.6,179.66,179.55,179.6,93867.0,178.8768,178.9366,178.827,178.8768,93867.0
2025-06-11 09:55:00,179.59,179.73,179.57,179.7,75724.0,178.8669,179.0063,178.8469,178.9764,75724.0
2025-06-11 10:00:00,179.72,179.76,179.57,179.61,128939.0,178.9963,179.0362,178.8469,178.8868,128939.0
2025-06-11 10:05:00,179.64,179.82,179.55,179.82,126596.0,178.9167,179.0959,178.827,179.0959,126596.0
2025-06-11 10:10:00,179.83,179.87,179.67,179.71,97472.0,179.1059,179.1457,178.9465,178.9864,97472.0
2025-06-11 10:15:00,179.71,179.92,179.68,179.91,111203.0,178.9864,179.1955,178.9565,179.1856,111203.0
2025-06-11 10:20:00,179.91,179.96,179.79,179.84,143847.0,179.1856,179.2354,179.0661,179.1159,143847.0
2025-06-11 10:25:00,179.85,179.9,179.81,179.87,105754.0,179.1258,179.1756,179.086,179.1457,105754.0
2025-06-11 10:30:00,179.86,179.89,179.78,179.87,167138.0,179.1358,179.1657,179.0561,179.1457,167138.0
2025-06-11 10:35:00,179.87,179.89,179.79,179.86,109694.0,179.1457,179.1657,179.0661,179.1358,109694.0
2025-06-11 10:40:00,179.86,179.9,179.74,179.89,116191.0,179.1358,179.1756,179.0163,179.1657,116191.0
2025-06-11 10:45:00,179.9,180.02,179.87,179.93,90013.0,179.1756,179.2951,179.1457,179.2055,90013.0
2025-06-11 10:50:00,179.92,180.01,179.89,179.97,97827.0,179.1955,179.2852,179.1657,179.2453,97827.0
2025-06-11 10:55:00,179.97,180.03,179.82,179.85,76888.0,179.2453,179.3051,179.0959,179.1258,76888.0
2025-06-11 11:00:00,179.85,179.97,179.85,179.96,77232.0,179.1258,179.2453,179.1258,179.2354,77232.0
2025-06-11 11:05:00,179.96,179.98,179.71,179.73,140962.0,179.2354,179.2553,178.9864,179.0063,140962.0
2025-06-11 11:10:00,179.72,179.93,179.69,179.84,89069.0,178.9963,179.2055,178.9665,179.1159,89069.0
2025-06-11 11:15:00,179.85,179.96,179.82,179.92,178842.0,179.1258,179.2354,179.0959,179.1955,178842.0
2025-06-11 11:20:00,179.92,179.92,179.77,179.85,81031.0,179.1955,179.1955,179.0461,179.1258,81031.0
2025-06-11 11:25:00,179.85,179.86,179.76,179.8,62679.0,179.1258,179.1358,179.0362,179.076,62679.0
2025-06-11 11:30:00,179.79,179.83,179.74,179.76,112143.0,179.0661,179.1059,179.0163,179.0362,112143.0
2025-06-11 11:35:00,179.77,179.85,179.74,179.75,230030.0,179.0461,179.1258,179.0163,179.0262,230030.0
2025-06-11 11:40:00,179.75,179.76,179.66,179.69,74737.0,179.0262,179.0362,178.9366,178.9665,74737.0
2025-06-11 11:45:00,179.69,179.72,179.48,179.6,256385.0,178.9665,178.9963,178.7573,178.8768,256385.0
2025-06-11 11:50:00,179.6,179.75,179.56,179.73,80353.0,178.8768,179.0262,178.837,179.0063,80353.0
2025-06-11 11:55:00,179.73,179.73,179.57,179.59,68606.0,179.0063,179.0063,178.8469,178.8669,68606.0
2025-06-11 12:00:00,179.6,179.71,179.49,179.53,118531.0,178.8768,178.9864,178.7673,178.8071,118531.0
2025-06-11 12:05:00,179.54,179.55,179.28,179.44,129651.0,178.8171,178.827,178.5581,178.7175,129651.0
2025-06-11 12:10:00,179.45,179.54,179.28,179.45,132655.0,178.7274,178.8171,178.5581,178.7274,132655.0
2025-06-11 12:15:00,179.46,179.5,179.29,179.33,47733.0,178.7374,178.7772,178.5681,178.6079,47733.0
2025-06-11 12:20:00,179.33,179.41,179.21,179.38,65883.0,178.6079,178.6876,178.4884,178.6577,65883.0
2025-06-11 12:25:00,179.37,179.5,179.34,179.5,40313.0,178.6478,178.7772,178.6179,178.7772,40313.0
2025-06-11 12:30:00,179.5,179.6,179.5,179.52,28847.0,178.7772,178.8768,178.7772,178.7971,28847.0
2025-06-11 12:35:00,179.51,179.52,179.3,179.33,60908.0,178.7872,178.7971,178.578,178.6079,60908.0
2025-06-11 12:40:00,179.31,179.47,179.3,179.45,44063.0,178.588,178.7473,178.578,178.7274,44063.0
2025-06-11 12:45:00,179.45,179.58,179.4,179.52,62740.0,178.7274,178.8569,178.6776,178.7971,62740.0
2025-06-11 12:50:00,179.5,179.56,179.45,179.5,74227.0,178.7772,178.837,178.7274,178.7772,74227.0
2025-06-11 12:55:00,179.51,179.56,179.49,179.54,132997.0,178.7872,178.837,178.7673,178.8171,132997.0
2025-06-11 13:00:00,179.53,179.73,179.51,179.72,48982.0,178.8071,179.0063,178.7872,178.9963,48982.0
2025-06-11 13:05:00,179.71,179.73,179.61,179.73,86618.0,178.9864,179.0063,178.8868,179.0063,86618.0
2025-06-11 13:10:00,179.73,179.74,179.64,179.65,36632.0,179.0063,179.0163,178.9167,178.9266,36632.0
2025-06-11 13:15:00,179.66,179.71,179.61,179.67,32604.0,178.9366,178.9864,178.8868,178.9465,32604.0
2025-06-11 13:20:00,179.68,179.78,179.67,179.77,25881.0,178.9565,179.0561,178.9465,179.0461,25881.0
2025-06-11 13:25:00,179.78,179.84,179.78,179.82,25280.0,179.0561,179.1159,179.0561,179.0959,25280.0
2025-06-11 13:30:00,179.83,179.86,179.69,179.71,142425.0,179.1059,179.1358,178.9665,178.9864,142425.0
2025-06-11 13:35:00,179.7,179.72,179.64,179.71,39277.0,178.9764,178.9963,178.9167,178.9864,39277.0
2025-06-11 13:40:00,179.71,179.76,179.56,179.68,56831.0,178.9864,179.0362,178.837,178.9565,56831.0
2025-06-11 13:45:00,179.68,179.69,179.59,179.61,39281.0,178.9565,178.9665,178.8669,178.8868,39281.0
2025-06-11 13:50:00,179.59,179.66,179.54,179.65,33801.0,178.8669,178.9366,178.8171,178.9266,33801.0
2025-06-11 13:55:00,179.65,179.7,179.48,179.51,57312.0,178.9266,178.9764,178.7573,178.7872,57312.0
2025-06-11 14:00:00,179.5,179.59,178.87,179.05,165831.0,178.7772,178.8669,178.1498,178.329,165831.0
2025-06-11 14:05:00,179.01,179.23,178.98,179.17,108163.0,178.2892,178.5083,178.2593,178.4486,108163.0
2025-06-11 14:10:00,179.16,179.17,178.84,178.84,176843.0,178.4386,178.4486,178.1199,178.1199,176843.0
2025-06-11 14:15:00,178.85,178.85,178.52,178.78,231324.0,178.1298,178.1298,177.8012,178.0601,231324.0
2025-06-11 14:20:00,178.78,179.05,178.77,179.0,220574.0,178.0601,178.329,178.0502,178.2792,220574.0
2025-06-11 14:25:00,179.0,179.06,178.85,178.92,186788.0,178.2792,178.339,178.1298,178.1996,186788.0
2025-06-11 14:30:00,178.93,179.16,178.7,179.08,235618.0,178.2095,178.4386,177.9805,178.3589,235618.0
2025-06-11 14:35:00,179.06,179.22,178.98,179.17,97647.0,178.339,178.4984,178.2593,178.4486,97647.0
2025-06-11 14:40:00,179.16,179.25,179.1,179.23,159979.0,178.4386,178.5282,178.3788,178.5083,159979.0
2025-06-11 14:45:00,179.23,179.32,179.19,179.31,75598.0,178.5083,178.598,178.4685,178.588,75598.0
2025-06-11 14:50:00,179.3,179.3,179.08,179.12,211197.0,178.578,178.578,178.3589,178.3988,211197.0
2025-06-11 14:55:00,179.12,179.12,178.87,178.88,220051.0,178.3988,178.3988,178.1498,178.1597,220051.0
2025-06-11 15:00:00,178.9,178.94,178.74,178.79,269190.0,178.1796,178.2195,178.0203,178.0701,269190.0
2025-06-11 15:05:00,178.79,178.92,178.68,178.88,79580.0,178.0701,178.1996,177.9605,178.1597,79580.0
2025-06-11 15:10:00,178.9,178.99,178.84,178.96,301688.0,178.1796,178.2693,178.1199,178.2394,301688.0
2025-06-11 15:15:00,178.96,178.98,178.75,178.75,101482.0,178.2394,178.2593,178.0302,178.0302,101482.0
2025-06-11 15:20:00,178.73,178.98,178.72,178.95,79102.0,178.0103,178.2593,178.0004,178.2294,79102.0
2025-06-11 15:25:00,178.95,179.0,178.76,178.8,266271.0,178.2294,178.2792,178.0402,178.08,266271.0
2025-06-11 15:30:00,178.79,178.9,178.56,178.56,123530.0,178.0701,178.1796,177.841,177.841,123530.0
2025-06-11 15:35:00,178.56,178.84,178.54,178.79,106515.0,177.841,178.1199,177.8211,178.0701,106515.0
2025-06-11 15:40:00,178.79,178.89,178.73,178.87,78786.0,178.0701,178.1697,178.0103,178.1498,78786.0
2025-06-11 15:45:00,178.87,178.94,178.69,178.7,313711.0,178.1498,178.2195,177.9705,177.9805,313711.0
2025-06-11 15:50:00,178.71,179.04,178.68,178.94,926182.0,177.9904,178.3191,177.9605,178.2195,926182.0
2025-06-11 15:55:00,178.94,179.14,178.93,179.11,811209.0,178.2195,178.4187,178.2095,178.3888,811209.0
2025-06-12 09:30:00,178.44,178.62,178.17,178.18,130571.0,177.7215,177.9008,177.4526,177.4625,130571.0
2025-06-12 09:35:00,178.18,178.51,178.15,178.43,238100.0,177.4625,177.7912,177.4327,177.7115,238100.0
2025-06-12 09:40:00,178.43,178.62,178.36,178.56,161169.0,177.7115,177.9008,177.6418,177.841,161169.0
2025-06-12 09:45:00,178.56,178.6,178.35,178.59,171044.0,177.841,177.8809,177.6319,177.8709,171044.0
2025-06-12 09:50:00,178.58,178.86,178.58,178.79,78488.0,177.8609,178.1398,177.8609,178.0701,78488.0
2025-06-12 09:55:00,178.77,178.77,178.57,178.62,116340.0,178.0502,178.0502,177.851,177.9008,116340.0
2025-06-12 10:00:00,178.63,178.79,178.53,178.73,115986.0,177.9107,178.0701,177.8111,178.0103,115986.0
2025-06-12 10:05:00,178.73,178.87,178.66,178.75,229990.0,178.0103,178.1498,177.9406,178.0302,229990.0
2025-06-12 10:10:00,178.77,178.86,178.7,178.83,125472.0,178.0502,178.1398,177.9805,178.1099,125472.0
2025-06-12 10:15:00,178.82,179.03,178.78,178.99,166226.0,178.1,178.3091,178.0601,178.2693,166226.0
2025-06-12 10:20:00,179.0,179.06,178.97,179.04,79809.0,178.2792,178.339,178.2494,178.3191,79809.0
2025-06-12 10:25:00,179.05,179.23,178.98,179.16,60862.0,178.329,178.5083,178.2593,178.4386,60862.0
2025-06-12 10:30:00,179.16,179.26,179.11,179.22,71666.0,178.4386,178.5382,178.3888,178.4984,71666.0
2025-06-12 10:35:00,179.22,179.33,179.2,179.28,65936.0,178.4984,178.6079,178.4784,178.5581,65936.0
2025-06-12 10:40:00,179.29,179.34,179.21,179.27,102805.0,178.5681,178.6179,178.4884,178.5482,102805.0
2025-06-12 10:45:00,179.27,179.35,179.25,179.28,104385.0,178.5482,178.6278,178.5282,178.5581,104385.0
2025-06-12 10:50:00,179.29,179.33,179.2,179.2,110371.0,178.5681,178.6079,178.4784,178.4784,110371.0
2025-06-12 10:55:00,179.2,179.25,179.1,179.13,96488.0,178.4784,178.5282,178.3788,178.4087,96488.0
2025-06-12 11:00:00,179.13,179.36,179.13,179.29,133530.0,178.4087,178.6378,178.4087,178.5681,133530.0
2025-06-12 11:05:00,179.28,179.3,179.14,179.17,84263.0,178.5581,178.578,178.4187,178.4486,84263.0
2025-06-12 11:10:00,179.17,179.21,179.08,179.2,85971.0,178.4486,178.4884,178.3589,178.4784,85971.0
2025-06-12 11:15:00,179.2,179.2,179.03,179.08,101269.0,178.4784,178.4784,178.3091,178.3589,101269.0
2025-06-12 11:20:00,179.09,179.12,178.73,178.84,170957.0,178.3689,178.3988,178.0103,178.1199,170957.0
2025-06-12 11:25:00,178.83,179.02,178.77,179.01,110021.0,178.1099,178.2992,178.0502,178.2892,110021.0
2025-06-12 11:30:00,179.02,179.07,178.87,178.95,75296.0,178.2992,178.349,178.1498,178.2294,75296.0
2025-06-12 11:35:00,178.97,179.01,178.85,178.89,58605.0,178.2494,178.2892,178.1298,178.1697,58605.0
2025-06-12 11:40:00,178.89,179.01,178.88,178.98,31857.0,178.1697,178.2892,178.1597,178.2593,31857.0
2025-06-12 11:45:00,178.97,178.97,178.86,178.94,52580.0,178.2494,178.2494,178.1398,178.2195,52580.0
2025-06-12 11:50:00,178.96,179.0,178.86,178.99,66914.0,178.2394,178.2792,178.1398,178.2693,66914.0
2025-06-12 11:55:00,178.99,179.06,178.96,179.05,53639.0,178.2693,178.339,178.2394,178.329,53639.0
2025-06-12 12:00:00,179.05,179.12,178.87,178.92,192593.0,178.329,178.3988,178.1498,178.1996,192593.0
2025-06-12 12:05:00,178.92,179.14,178.88,179.1,225313.0,178.1996,178.4187,178.1597,178.3788,225313.0
2025-06-12 12:10:00,179.12,179.26,179.11,179.2,169857.0,178.3988,178.5382,178.3888,178.4784,169857.0
2025-06-12 12:15:00,179.2,179.24,179.07,179.1,67106.0,178.4784,178.5183,178.349,178.3788,67106.0
2025-06-12 12:20:00,179.1,179.13,178.89,178.92,54116.0,178.3788,178.4087,178.1697,178.1996,54116.0
2025-06-12 12:25:00,178.93,179.15,178.9,179.13,122091.0,178.2095,178.4286,178.1796,178.4087,122091.0
2025-06-12 12:30:00,179.12,179.16,178.89,179.12,220601.0,178.3988,178.4386,178.1697,178.3988,220601.0
2025-06-12 12:35:00,179.13,179.27,179.13,179.25,98552.0,178.4087,178.5482,178.4087,178.5282,98552.0
2025-06-12 12:40:00,179.27,179.27,179.16,179.23,97279.0,178.5482,178.5482,178.4386,178.5083,97279.0
2025-06-12 12:45:00,179.24,179.29,179.14,179.21,69513.0,178.5183,178.5681,178.4187,178.4884,69513.0
2025-06-12 12:50:00,179.2,179.23,179.12,179.12,52085.0,178.4784,178.5083,178.3988,178.3988,52085.0
2025-06-12 12:55:00,179.11,179.16,179.09,179.11,72715.0,178.3888,178.4386,178.3689,178.3888,72715.0
2025-06-12 13:00:00,179.09,179.41,179.09,179.24,102235.0,178.3689,178.6876,178.3689,178.5183,102235.0
2025-06-12 13:05:00,179.25,179.31,179.18,179.29,32669.0,178.5282,178.588,178.4585,178.5681,32669.0
2025-06-12 13:10:00,179.29,179.34,179.26,179.32,71529.0,178.5681,178.6179,178.5382,178.598,71529.0
2025-06-12 13:15:00,179.32,179.39,179.25,179.35,24462.0,178.598,178.6677,178.5282,178.6278,24462.0
2025-06-12 13:20:00,179.35,179.36,179.26,179.28,21298.0,178.6278,178.6378,178.5382,178.5581,21298.0
2025-06-12 13:25:00,179.28,179.32,179.14,179.23,55601.0,178.5581,178.598,178.4187,178.5083,55601.0
2025-06-12 13:30:00,179.23,179.4,179.21,179.37,32008.0,178.5083,178.6776,178.4884,178.6478,32008.0
2025-06-12 13:35:00,179.39,179.4,179.3,179.34,43266.0,178.6677,178.6776,178.578,178.6179,43266.0
2025-06-12 13:40:00,179.33,179.38,179.32,179.36,28779.0,178.6079,178.6577,178.598,178.6378,28779.0
2025-06-12 13:45:00,179.37,179.41,179.32,179.33,26784.0,178.6478,178.6876,178.598,178.6079,26784.0
2025-06-12 13:50:00,179.33,179.44,179.32,179.42,27308.0,178.6079,178.7175,178.598,178.6976,27308.0
2025-06-12 13:55:00,179.43,179.43,179.31,179.35,38288.0,178.7075,178.7075,178.588,178.6278,38288.0
2025-06-12 14:00:00,179.36,179.44,179.35,179.41,62237.0,178.6378,178.7175,178.6278,178.6876,62237.0
2025-06-12 14:05:00,179.4,179.47,179.39,179.41,42214.0,178.6776,178.7473,178.6677,178.6876,42214.0
2025-06-12 14:10:00,179.42,179.44,179.37,179.37,28284.0,178.6976,178.7175,178.6478,178.6478,28284.0
2025-06-12 14:15:00,179.37,179.43,179.37,179.38,29300.0,178.6478,178.7075,178.6478,178.6577,29300.0
2025-06-12 14:20:00,179.38,179.41,179.3,179.31,44330.0,178.6577,178.6876,178.578,178.588,44330.0
2025-06-12 14:25:00,179.31,179.32,179.16,179.24,122898.0,178.588,178.598,178.4386,178.5183,122898.0
2025-06-12 14:30:00,179.25,179.29,179.17,179.28,92921.0,178.5282,178.5681,178.4486,178.5581,92921.0
2025-06-12 14:35:00,179.28,179.35,179.26,179.32,39186.0,178.5581,178.6278,178.5382,178.598,39186.0
2025-06-12 14:40:00,179.33,179.37,179.29,179.31,50707.0,178.6079,178.6478,178.5681,178.588,50707.0
2025-06-12 14:45:00,179.31,179.36,179.27,179.34,38713.0,178.588,178.6378,178.5482,178.6179,38713.0
2025-06-12 14:50:00,179.33,179.37,179.29,179.34,71218.0,178.6079,178.6478,178.5681,178.6179,71218.0
2025-06-12 14:55:00,179.33,179.38,179.29,179.38,82366.0,178.6079,178.6577,178.5681,178.6577,82366.0
2025-06-12 15:00:00,179.37,179.44,179.34,179.41,81072.0,178.6478,178.7175,178.6179,178.6876,81072.0
2025-06-12 15:05:00,179.4,179.44,179.36,179.39,74710.0,178.6776,178.7175,178.6378,178.6677,74710.0
2025-06-12 15:10:00,179.39,179.42,179.36,179.36,53755.0,178.6677,178.6976,178.6378,178.6378,53755.0
2025-06-12 15:15:00,179.36,179.43,179.35,179.38,76179.0,178.6378,178.7075,178.6278,178.6577,76179.0
2025-06-12 15:20:00,179.38,179.41,179.33,179.36,75690.0,178.6577,178.6876,178.6079,178.6378,75690.0
2025-06-12 15:25:00,179.36,179.36,179.3,179.35,95587.0,178.6378,178.6378,178.578,178.6278,95587.0
2025-06-12 15:30:00,179.35,179.38,179.27,179.33,183205.0,178.6278,178.6577,178.5482,178.6079,183205.0
2025-06-12 15:35:00,179.32,179.36,179.3,179.33,151654.0,178.598,178.6378,178.578,178.6079,151654.0
2025-06-12 15:40:00,179.32,179.33,179.25,179.26,140329.0,178.598,178.6079,178.5282,178.5382,140329.0
2025-06-12 15:45:00,179.25,179.29,179.19,179.19,167596.0,178.5282,178.5681,178.4685,178.4685,167596.0
2025-06-12 15:50:00,179.18,179.35,179.11,179.27,487067.0,178.4585,178.6278,178.3888,178.5482,487067.0
2025-06-12 15:55:00,179.27,179.55,179.27,179.54,589741.0,178.5482,178.827,178.5482,178.8171,589741.0
2025-06-13 09:30:00,178.19,178.61,178.05,178.56,325170.0,177.4725,177.8908,177.3331,177.841,325170.0
2025-06-13 09:35:00,178.61,178.69,178.4,178.63,165820.0,177.8908,177.9705,177.6817,177.9107,165820.0
2025-06-13 09:40:00,178.62,178.64,178.45,178.53,135744.0,177.9008,177.9207,177.7315,177.8111,135744.0
2025-06-13 09:45:00,178.54,178.54,178.13,178.15,198572.0,177.8211,177.8211,177.4127,177.4327,198572.0
2025-06-13 09:50:00,178.14,178.35,178.0,178.05,155005.0,177.4227,177.6319,177.2833,177.3331,155005.0
2025-06-13 09:55:00,178.03,178.11,177.72,177.72,86512.0,177.3131,177.3928,177.0044,177.0044,86512.0
2025-06-13 10:00:00,177.79,178.11,177.75,178.0,593167.0,177.0741,177.3928,177.0343,177.2833,593167.0
2025-06-13 10:05:00,177.99,178.35,177.99,178.32,240938.0,177.2733,177.6319,177.2733,177.602,240938.0
2025-06-13 10:10:00,178.32,178.36,178.06,178.25,251265.0,177.602,177.6418,177.343,177.5323,251265.0
2025-06-13 10:15:00,178.25,178.33,178.16,178.17,296112.0,177.5323,177.6119,177.4426,177.4526,296112.0
2025-06-13 10:20:00,178.17,178.39,178.02,178.26,350383.0,177.4526,177.6717,177.3032,177.5422,350383.0
2025-06-13 10:25:00,178.26,178.28,177.91,177.96,346479.0,177.5422,177.5621,177.1936,177.2434,346479.0
2025-06-13 10:30:00,177.96,178.19,177.95,178.15,261701.0,177.2434,177.4725,177.2335,177.4327,261701.0
2025-06-13 10:35:00,178.15,178.28,178.01,178.27,99399.0,177.4327,177.5621,177.2932,177.5522,99399.0
2025-06-13 10:40:00,178.26,178.39,178.08,178.09,227754.0,177.5422,177.6717,177.3629,177.3729,227754.0
2025-06-13 10:45:00,178.1,178.11,177.87,178.0,206042.0,177.3829,177.3928,177.1538,177.2833,206042.0
2025-06-13 10:50:00,177.99,178.4,177.92,178.32,140618.0,177.2733,177.6817,177.2036,177.602,140618.0
2025-06-13 10:55:00,178.32,178.49,178.32,178.45,150719.0,177.602,177.7713,177.602,177.7315,150719.0
2025-06-13 11:00:00,178.47,178.51,178.37,178.49,123551.0,177.7514,177.7912,177.6518,177.7713,123551.0
2025-06-13 11:05:00,178.48,178.61,178.48,178.5,99556.0,177.7613,177.8908,177.7613,177.7813,99556.0
2025-06-13 11:10:00,178.5,178.56,178.35,178.52,153235.0,177.7813,177.841,177.6319,177.8012,153235.0
2025-06-13 11:15:00,178.52,178.64,178.48,178.64,106701.0,177.8012,177.9207,177.7613,177.9207,106701.0
2025-06-13 11:20:00,178.66,178.8,178.58,178.62,179413.0,177.9406,178.08,177.8609,177.9008,179413.0
2025-06-13 11:25:00,178.61,178.73,178.52,178.73,176736.0,177.8908,178.0103,177.8012,178.0103,176736.0
2025-06-13 11:30:00,178.73,178.86,178.72,178.77,72940.0,178.0103,178.1398,178.0004,178.0502,72940.0
2025-06-13 11:35:00,178.77,178.78,178.67,178.7,86787.0,178.0502,178.0601,177.9506,177.9805,86787.0
2025-06-13 11:40:00,178.7,178.86,178.64,178.84,62626.0,177.9805,178.1398,177.9207,178.1199,62626.0
2025-06-13 11:45:00,178.83,179.0,178.78,178.9,94339.0,178.1099,178.2792,178.0601,178.1796,94339.0
2025-06-13 11:50:00,178.92,179.03,178.91,179.01,37068.0,178.1996,178.3091,178.1896,178.2892,37068.0
2025-06-13 11:55:00,179.0,179.0,178.79,178.84,123361.0,178.2792,178.2792,178.0701,178.1199,123361.0
2025-06-13 12:00:00,178.85,178.89,178.76,178.78,39195.0,178.1298,178.1697,178.0402,178.0601,39195.0
2025-06-13 12:05:00,178.78,178.97,178.77,178.89,60579.0,178.0601,178.2494,178.0502,178.1697,60579.0
2025-06-13 12:10:00,178.89,178.97,178.88,178.91,75526.0,178.1697,178.2494,178.1597,178.1896,75526.0
2025-06-13 12:15:00,178.89,178.98,178.84,178.96,35213.0,178.1697,178.2593,178.1199,178.2394,35213.0
2025-06-13 12:20:00,178.97,178.97,178.84,178.85,73223.0,178.2494,178.2494,178.1199,178.1298,73223.0
2025-06-13 12:25:00,178.84,178.89,178.63,178.66,78651.0,178.1199,178.1697,177.9107,177.9406,78651.0
2025-06-13 12:30:00,178.66,178.8,178.65,178.74,76816.0,177.9406,178.08,177.9307,178.0203,76816.0
2025-06-13 12:35:00,178.76,178.78,178.57,178.58,73575.0,178.0402,178.0601,177.851,177.8609,73575.0
2025-06-13 12:40:00,178.57,178.62,178.48,178.54,73873.0,177.851,177.9008,177.7613,177.8211,73873.0
2025-06-13 12:45:00,178.53,178.54,178.4,178.4,84108.0,177.8111,177.8211,177.6817,177.6817,84108.0
2025-06-13 12:50:00,178.4,178.69,178.39,178.69,80416.0,177.6817,177.9705,177.6717,177.9705,80416.0
2025-06-13 12:55:00,178.66,178.75,178.6,178.61,27776.0,177.9406,178.0302,177.8809,177.8908,27776.0
2025-06-13 13:00:00,178.6,178.69,178.54,178.55,94373.0,177.8809,177.9705,177.8211,177.8311,94373.0
2025-06-13 13:05:00,178.55,178.6,178.45,178.46,57267.0,177.8311,177.8809,177.7315,177.7414,57267.0
2025-06-13 13:10:00,178.46,178.49,178.29,178.39,56009.0,177.7414,177.7713,177.5721,177.6717,56009.0
2025-06-13 13:15:00,178.38,178.38,178.14,178.26,224549.0,177.6617,177.6617,177.4227,177.5422,224549.0
2025-06-13 13:20:00,178.25,178.48,178.25,178.3,311321.0,177.5323,177.7613,177.5323,177.5821,311321.0
2025-06-13 13:25:00,178.31,178.33,178.14,178.14,184728.0,177.592,177.6119,177.4227,177.4227,184728.0
2025-06-13 13:30:00,178.14,178.31,178.12,178.13,146898.0,177.4227,177.592,177.4028,177.4127,146898.0
2025-06-13 13:35:00,178.14,178.19,178.06,178.09,131332.0,177.4227,177.4725,177.343,177.3729,131332.0
2025-06-13 13:40:00,178.09,178.17,177.93,178.04,234970.0,177.3729,177.4526,177.2136,177.3231,234970.0
2025-06-13 13:45:00,178.05,178.14,178.01,178.04,107788.0,177.3331,177.4227,177.2932,177.3231,107788.0
2025-06-13 13:50:00,178.04,178.27,178.03,178.22,174175.0,177.3231,177.5522,177.3131,177.5024,174175.0
2025-06-13 13:55:00,178.22,178.23,178.13,178.15,134495.0,177.5024,177.5123,177.4127,177.4327,134495.0
2025-06-13 14:00:00,178.15,178.33,178.0,178.05,351064.0,177.4327,177.6119,177.2833,177.3331,351064.0
2025-06-13 14:05:00,178.04,178.18,177.9,177.97,243938.0,177.3231,177.4625,177.1837,177.2534,243938.0
2025-06-13 14:10:00,177.97,178.08,177.89,177.9,154044.0,177.2534,177.3629,177.1737,177.1837,154044.0
2025-06-13 14:15:00,177.89,177.91,177.65,177.89,369187.0,177.1737,177.1936,176.9347,177.1737,369187.0
2025-06-13 14:20:00,177.89,177.94,177.68,177.73,164701.0,177.1737,177.2235,176.9646,177.0144,164701.0
2025-06-13 14:25:00,177.73,177.76,177.43,177.48,175228.0,177.0144,177.0442,176.7156,176.7654,175228.0
2025-06-13 14:30:00,177.46,177.54,177.18,177.34,265681.0,176.7454,176.8251,176.4666,176.6259,265681.0
2025-06-13 14:35:00,177.34,177.37,177.07,177.17,228166.0,176.6259,176.6558,176.357,176.4566,228166.0
2025-06-13 14:40:00,177.18,177.33,177.09,177.22,233252.0,176.4666,176.616,176.3769,176.5064,233252.0
2025-06-13 14:45:00,177.22,177.45,177.21,177.25,205629.0,176.5064,176.7355,176.4964,176.5363,205629.0
2025-06-13 14:50:00,177.27,177.49,177.23,177.49,179239.0,176.5562,176.7753,176.5164,176.7753,179239.0
2025-06-13 14:55:00,177.47,177.52,177.33,177.48,171878.0,176.7554,176.8052,176.616,176.7654,171878.0
2025-06-13 15:00:00,177.48,177.55,177.2,177.36,323166.0,176.7654,176.8351,176.4865,176.6458,323166.0
2025-06-13 15:05:00,177.35,177.57,177.3,177.52,168662.0,176.6359,176.855,176.5861,176.8052,168662.0
2025-06-13 15:10:00,177.52,177.59,177.39,177.5,189084.0,176.8052,176.8749,176.6757,176.7853,189084.0
2025-06-13 15:15:00,177.52,177.55,177.27,177.32,253628.0,176.8052,176.8351,176.5562,176.606,253628.0
2025-06-13 15:20:00,177.32,177.43,177.16,177.16,349801.0,176.606,176.7156,176.4467,176.4467,349801.0
2025-06-13 15:25:00,177.16,177.19,177.03,177.08,228108.0,176.4467,176.4765,176.3172,176.367,228108.0
2025-06-13 15:30:00,177.08,177.24,177.0,177.08,278854.0,176.367,176.5263,176.2873,176.367,278854.0
2025-06-13 15:35:00,177.07,177.37,177.05,177.23,195819.0,176.357,176.6558,176.3371,176.5164,195819.0
2025-06-13 15:40:00,177.22,177.32,177.06,177.06,275370.0,176.5064,176.606,176.3471,176.3471,275370.0
2025-06-13 15:45:00,177.05,177.19,176.87,177.06,591911.0,176.3371,176.4765,176.1578,176.3471,591911.0
2025-06-13 15:50:00,177.06,177.22,177.02,177.05,554711.0,176.3471,176.5064,176.3072,176.3371,554711.0
2025-06-13 15:55:00,177.04,177.37,176.99,177.34,682309.0,176.3271,176.6558,176.2773,176.6259,682309.0
2025-06-16 09:30:00,178.51,178.85,178.32,178.83,197765.0,177.7912,178.1298,177.602,178.1099,197765.0
2025-06-16 09:35:00,178.82,178.84,178.51,178.51,381688.0,178.1,178.1199,177.7912,177.7912,381688.0
2025-06-16 09:40:00,178.52,178.7,178.48,178.59,175510.0,177.8012,177.9805,177.7613,177.8709,175510.0
2025-06-16 09:45:00,178.58,179.09,178.58,178.99,420604.0,177.8609,178.3689,177.8609,178.2693,420604.0
2025-06-16 09:50:00,178.99,179.27,178.9,179.19,255092.0,178.2693,178.5482,178.1796,178.4685,255092.0
2025-06-16 09:55:00,179.19,179.27,179.03,179.05,222415.0,178.4685,178.5482,178.3091,178.329,222415.0
2025-06-16 10:00:00,179.07,179.31,179.07,179.28,161798.0,178.349,178.588,178.349,178.5581,161798.0
2025-06-16 10:05:00,179.29,179.36,179.17,179.22,379552.0,178.5681,178.6378,178.4486,178.4984,379552.0
2025-06-16 10:10:00,179.22,179.41,179.2,179.38,151775.0,178.4984,178.6876,178.4784,178.6577,151775.0
2025-06-16 10:15:00,179.37,179.56,179.35,179.54,155087.0,178.6478,178.837,178.6278,178.8171,155087.0
2025-06-16 10:20:00,179.54,179.63,179.48,179.5,93943.0,178.8171,178.9067,178.7573,178.7772,93943.0
2025-06-16 10:25:00,179.5,179.52,179.39,179.5,125324.0,178.7772,178.7971,178.6677,178.7772,125324.0
2025-06-16 10:30:00,179.51,179.64,179.48,179.59,178794.0,178.7872,178.9167,178.7573,178.8669,178794.0
2025-06-16 10:35:00,179.59,179.61,179.47,179.53,107033.0,178.8669,178.8868,178.7473,178.8071,107033.0
2025-06-16 10:40:00,179.52,179.7,179.46,179.69,79604.0,178.7971,178.9764,178.7374,178.9665,79604.0
2025-06-16 10:45:00,179.68,179.76,179.64,179.66,106074.0,178.9565,179.0362,178.9167,178.9366,106074.0
2025-06-16 10:50:00,179.67,179.75,179.63,179.63,121474.0,178.9465,179.0262,178.9067,178.9067,121474.0
2025-06-16 10:55:00,179.64,179.67,179.49,179.51,67740.0,178.9167,178.9465,178.7673,178.7872,67740.0
2025-06-16 11:00:00,179.5,179.53,179.37,179.38,133469.0,178.7772,178.8071,178.6478,178.6577,133469.0
2025-06-16 11:05:00,179.37,179.37,179.14,179.15,61884.0,178.6478,178.6478,178.4187,178.4286,61884.0
2025-06-16 11:10:00,179.16,179.23,179.12,179.15,85386.0,178.4386,178.5083,178.3988,178.4286,85386.0
2025-06-16 11:15:00,179.16,179.24,179.09,179.12,69517.0,178.4386,178.5183,178.3689,178.3988,69517.0
2025-06-16 11:20:00,179.13,179.23,179.12,179.15,82433.0,178.4087,178.5083,178.3988,178.4286,82433.0
2025-06-16 11:25:00,179.15,179.18,178.98,179.03,125535.0,178.4286,178.4585,178.2593,178.3091,125535.0
2025-06-16 11:30:00,179.03,179.04,178.98,179.01,504937.0,178.3091,178.3191,178.2593,178.2892,504937.0
2025-06-16 11:35:00,179.01,179.15,178.94,179.1,143434.0,178.2892,178.4286,178.2195,178.3788,143434.0
2025-06-16 11:40:00,179.11,179.22,179.09,179.11,133329.0,178.3888,178.4984,178.3689,178.3888,133329.0
2025-06-16 11:45:00,179.12,179.2,179.11,179.15,38949.0,178.3988,178.4784,178.3888,178.4286,38949.0
2025-06-16 11:50:00,179.13,179.17,179.05,179.05,53037.0,178.4087,178.4486,178.329,178.329,53037.0
2025-06-16 11:55:00,179.04,179.05,178.88,178.99,198132.0,178.3191,178.329,178.1597,178.2693,198132.0
2025-06-16 12:00:00,178.99,179.07,178.92,178.96,69547.0,178.2693,178.349,178.1996,178.2394,69547.0
2025-06-16 12:05:00,178.97,179.01,178.89,178.94,50977.0,178.2494,178.2892,178.1697,178.2195,50977.0
2025-06-16 12:10:00,178.95,179.07,178.92,179.01,51905.0,178.2294,178.349,178.1996,178.2892,51905.0
2025-06-16 12:15:00,179.0,179.11,178.95,179.09,61812.0,178.2792,178.3888,178.2294,178.3689,61812.0
2025-06-16 12:20:00,179.08,179.19,179.07,179.17,97631.0,178.3589,178.4685,178.349,178.4486,97631.0
2025-06-16 12:25:00,179.16,179.16,179.04,179.1,76999.0,178.4386,178.4386,178.3191,178.3788,76999.0
2025-06-16 12:30:00,179.09,179.16,179.08,179.09,32402.0,178.3689,178.4386,178.3589,178.3689,32402.0
2025-06-16 12:35:00,179.09,179.16,179.06,179.1,17713.0,178.3689,178.4386,178.339,178.3788,17713.0
2025-06-16 12:40:00,179.1,179.14,179.02,179.04,51170.0,178.3788,178.4187,178.2992,178.3191,51170.0
2025-06-16 12:45:00,179.03,179.13,179.01,179.07,41571.0,178.3091,178.4087,178.2892,178.349,41571.0
2025-06-16 12:50:00,179.07,179.19,179.06,179.15,27430.0,178.349,178.4685,178.339,178.4286,27430.0
2025-06-16 12:55:00,179.14,179.14,178.95,179.01,40769.0,178.4187,178.4187,178.2294,178.2892,40769.0
2025-06-16 13:00:00,179.0,179.05,178.95,178.96,26606.0,178.2792,178.329,178.2294,178.2394,26606.0
2025-06-16 13:05:00,178.97,179.02,178.89,179.02,25601.0,178.2494,178.2992,178.1697,178.2992,25601.0
2025-06-16 13:10:00,179.02,179.06,178.93,178.96,29576.0,178.2992,178.339,178.2095,178.2394,29576.0
2025-06-16 13:15:00,178.97,179.04,178.95,179.02,43401.0,178.2494,178.3191,178.2294,178.2992,43401.0
2025-06-16 13:20:00,179.02,179.08,178.97,179.07,80456.0,178.2992,178.3589,178.2494,178.349,80456.0
2025-06-16 13:25:00,179.05,179.27,179.05,179.24,112640.0,178.329,178.5482,178.329,178.5183,112640.0
2025-06-16 13:30:00,179.24,179.33,179.24,179.33,112130.0,178.5183,178.6079,178.5183,178.6079,112130.0
2025-06-16 13:35:00,179.34,179.34,179.22,179.22,45781.0,178.6179,178.6179,178.4984,178.4984,45781.0
2025-06-16 13:40:00,179.21,179.29,179.21,179.25,30228.0,178.4884,178.5681,178.4884,178.5282,30228.0
2025-06-16 13:45:00,179.24,179.28,179.16,179.17,34873.0,178.5183,178.5581,178.4386,178.4486,34873.0
2025-06-16 13:50:00,179.17,179.21,179.08,179.08,46784.0,178.4486,178.4884,178.3589,178.3589,46784.0
2025-06-16 13:55:00,179.06,179.07,178.9,178.94,63665.0,178.339,178.349,178.1796,178.2195,63665.0
2025-06-16 14:00:00,178.94,179.06,178.93,179.05,126572.0,178.2195,178.339,178.2095,178.329,126572.0
2025-06-16 14:05:00,179.06,179.13,179.03,179.06,152958.0,178.339,178.4087,178.3091,178.339,152958.0
2025-06-16 14:10:00,179.05,179.07,178.98,179.04,26288.0,178.329,178.349,178.2593,178.3191,26288.0
2025-06-16 14:15:00,179.06,179.06,178.97,178.99,17203.0,178.339,178.339,178.2494,178.2693,17203.0
2025-06-16 14:20:00,178.99,179.05,178.94,179.05,89280.0,178.2693,178.329,178.2195,178.329,89280.0
2025-06-16 14:25:00,179.05,179.05,178.95,178.95,43377.0,178.329,178.329,178.2294,178.2294,43377.0
2025-06-16 14:30:00,178.96,178.99,178.93,178.93,22968.0,178.2394,178.2693,178.2095,178.2095,22968.0
2025-06-16 14:35:00,178.93,178.94,178.86,178.93,14612.0,178.2095,178.2195,178.1398,178.2095,14612.0
2025-06-16 14:40:00,178.92,178.95,178.91,178.94,35148.0,178.1996,178.2294,178.1896,178.2195,35148.0
2025-06-16 14:45:00,178.93,178.93,178.87,178.88,36268.0,178.2095,178.2095,178.1498,178.1597,36268.0
2025-06-16 14:50:00,178.87,178.96,178.83,178.96,36892.0,178.1498,178.2394,178.1099,178.2394,36892.0
2025-06-16 14:55:00,178.97,179.05,178.97,178.97,45350.0,178.2494,178.329,178.2494,178.2494,45350.0
2025-06-16 15:00:00,178.96,179.01,178.87,178.9,104815.0,178.2394,178.2892,178.1498,178.1796,104815.0
2025-06-16 15:05:00,178.88,178.91,178.82,178.82,52929.0,178.1597,178.1896,178.1,178.1,52929.0
2025-06-16 15:10:00,178.82,178.88,178.78,178.8,46653.0,178.1,178.1597,178.0601,178.08,46653.0
2025-06-16 15:15:00,178.8,178.83,178.73,178.74,44436.0,178.08,178.1099,178.0103,178.0203,44436.0
2025-06-16 15:20:00,178.72,178.91,178.69,178.79,242594.0,178.0004,178.1896,177.9705,178.0701,242594.0
2025-06-16 15:25:00,178.78,178.92,178.74,178.74,123570.0,178.0601,178.1996,178.0203,178.0203,123570.0
2025-06-16 15:30:00,178.75,178.77,178.66,178.73,120435.0,178.0302,178.0502,177.9406,178.0103,120435.0
2025-06-16 15:35:00,178.72,178.84,178.72,178.78,127397.0,178.0004,178.1199,178.0004,178.0601,127397.0
2025-06-16 15:40:00,178.78,178.87,178.77,178.87,137323.0,178.0601,178.1498,178.0502,178.1498,137323.0
2025-06-16 15:45:00,178.88,178.98,178.87,178.88,206839.0,178.1597,178.2593,178.1498,178.1597,206839.0
2025-06-16 15:50:00,178.88,179.08,178.78,179.04,639673.0,178.1597,178.3589,178.0601,178.3191,639673.0
2025-06-16 15:55:00,179.04,179.11,178.85,179.07,926737.0,178.3191,178.3888,178.1298,178.349,926737.0
2025-06-17 09:30:00,178.32,178.43,178.15,178.26,191186.0,177.602,177.7115,177.4327,177.5422,191186.0
2025-06-17 09:35:00,178.25,178.38,178.02,178.35,192447.0,177.5323,177.6617,177.3032,177.6319,192447.0
2025-06-17 09:40:00,178.32,178.54,178.31,178.53,77115.0,177.602,177.8211,177.592,177.8111,77115.0
2025-06-17 09:45:00,178.52,178.61,178.3,178.36,216150.0,177.8012,177.8908,177.5821,177.6418,216150.0
2025-06-17 09:50:00,178.34,178.61,178.31,178.45,136272.0,177.6219,177.8908,177.592,177.7315,136272.0
2025-06-17 09:55:00,178.46,178.57,178.42,178.49,185455.0,177.7414,177.851,177.7016,177.7713,185455.0
2025-06-17 10:00:00,178.5,178.6,178.3,178.34,151688.0,177.7813,177.8809,177.5821,177.6219,151688.0
2025-06-17 10:05:00,178.34,178.62,178.34,178.62,74167.0,177.6219,177.9008,177.6219,177.9008,74167.0
2025-06-17 10:10:00,178.64,178.77,178.59,178.77,121947.0,177.9207,178.0502,177.8709,178.0502,121947.0
2025-06-17 10:15:00,178.75,178.77,178.54,178.57,92498.0,178.0302,178.0502,177.8211,177.851,92498.0
2025-06-17 10:20:00,178.58,178.73,178.55,178.55,67333.0,177.8609,178.0103,177.8311,177.8311,67333.0
2025-06-17 10:25:00,178.55,178.67,178.55,178.65,42033.0,177.8311,177.9506,177.8311,177.9307,42033.0
2025-06-17 10:30:00,178.64,178.74,178.62,178.63,73508.0,177.9207,178.0203,177.9008,177.9107,73508.0
2025-06-17 10:35:00,178.62,178.64,178.53,178.6,75116.0,177.9008,177.9207,177.8111,177.8809,75116.0
2025-06-17 10:40:00,178.6,178.61,178.37,178.38,58238.0,177.8809,177.8908,177.6518,177.6617,58238.0
2025-06-17 10:45:00,178.38,178.52,178.36,178.48,43478.0,177.6617,177.8012,177.6418,177.7613,43478.0
2025-06-17 10:50:00,178.47,178.57,178.41,178.45,97933.0,177.7514,177.851,177.6916,177.7315,97933.0
2025-06-17 10:55:00,178.45,178.49,178.31,178.33,71722.0,177.7315,177.7713,177.592,177.6119,71722.0
2025-06-17 11:00:00,178.29,178.41,178.28,178.39,69813.0,177.5721,177.6916,177.5621,177.6717,69813.0
2025-06-17 11:05:00,178.4,178.48,178.38,178.48,42860.0,177.6817,177.7613,177.6617,177.7613,42860.0
2025-06-17 11:10:00,178.48,178.62,178.47,178.61,58756.0,177.7613,177.9008,177.7514,177.8908,58756.0
2025-06-17 11:15:00,178.61,178.61,178.38,178.45,140452.0,177.8908,177.8908,177.6617,177.7315,140452.0
2025-06-17 11:20:00,178.44,178.45,178.34,178.38,40522.0,177.7215,177.7315,177.6219,177.6617,40522.0
2025-06-17 11:25:00,178.37,178.37,178.23,178.25,50007.0,177.6518,177.6518,177.5123,177.5323,50007.0
2025-06-17 11:30:00,178.23,178.28,178.12,178.23,82127.0,177.5123,177.5621,177.4028,177.5123,82127.0
2025-06-17 11:35:00,178.22,178.32,178.17,178.24,39785.0,177.5024,177.602,177.4526,177.5223,39785.0
2025-06-17 11:40:00,178.25,178.32,178.23,178.29,34458.0,177.5323,177.602,177.5123,177.5721,34458.0
2025-06-17 11:45:00,178.31,178.32,178.17,178.25,21746.0,177.592,177.602,177.4526,177.5323,21746.0
2025-06-17 11:50:00,178.26,178.33,178.22,178.27,21208.0,177.5422,177.6119,177.5024,177.5522,21208.0
2025-06-17 11:55:00,178.26,178.26,178.13,178.17,98708.0,177.5422,177.5422,177.4127,177.4526,98708.0
2025-06-17 12:00:00,178.17,178.39,178.16,178.37,60158.0,177.4526,177.6717,177.4426,177.6518,60158.0
2025-06-17 12:05:00,178.37,178.37,178.15,178.26,182345.0,177.6518,177.6518,177.4327,177.5422,182345.0
2025-06-17 12:10:00,178.27,178.45,178.27,178.43,30775.0,177.5522,177.7315,177.5522,177.7115,30775.0
2025-06-17 12:15:00,178.43,178.51,178.42,178.48,16001.0,177.7115,177.7912,177.7016,177.7613,16001.0
2025-06-17 12:20:00,178.48,178.5,178.38,178.4,68676.0,177.7613,177.7813,177.6617,177.6817,68676.0
2025-06-17 12:25:00,178.39,178.45,178.38,178.39,14991.0,177.6717,177.7315,177.6617,177.6717,14991.0
2025-06-17 12:30:00,178.38,178.47,178.36,178.46,22136.0,177.6617,177.7514,177.6418,177.7414,22136.0
2025-06-17 12:35:00,178.47,178.48,178.39,178.42,19415.0,177.7514,177.7613,177.6717,177.7016,19415.0
2025-06-17 12:40:00,178.42,178.43,178.21,178.26,150007.0,177.7016,177.7115,177.4924,177.5422,150007.0
2025-06-17 12:45:00,178.26,178.38,178.18,178.28,138785.0,177.5422,177.6617,177.4625,177.5621,138785.0
2025-06-17 12:50:00,178.3,178.31,178.18,178.26,54566.0,177.5821,177.592,177.4625,177.5422,54566.0
2025-06-17 12:55:00,178.25,178.25,177.97,178.03,37428.0,177.5323,177.5323,177.2534,177.3131,37428.0
2025-06-17 13:00:00,178.01,178.19,178.01,178.12,29971.0,177.2932,177.4725,177.2932,177.4028,29971.0
2025-06-17 13:05:00,178.12,178.13,177.98,178.08,49216.0,177.4028,177.4127,177.2633,177.3629,49216.0
2025-06-17 13:10:00,178.07,178.13,178.0,178.07,29115.0,177.353,177.4127,177.2833,177.353,29115.0
2025-06-17 13:15:00,178.06,178.07,177.93,177.93,31821.0,177.343,177.353,177.2136,177.2136,31821.0
2025-06-17 13:20:00,177.94,177.94,177.84,177.84,26430.0,177.2235,177.2235,177.1239,177.1239,26430.0
2025-06-17 13:25:00,177.83,177.84,177.66,177.67,53785.0,177.114,177.1239,176.9446,176.9546,53785.0
2025-06-17 13:30:00,177.66,177.85,177.58,177.85,76340.0,176.9446,177.1339,176.865,177.1339,76340.0
2025-06-17 13:35:00,177.85,177.94,177.79,177.84,58165.0,177.1339,177.2235,177.0741,177.1239,58165.0
2025-06-17 13:40:00,177.82,177.92,177.63,177.66,31089.0,177.104,177.2036,176.9148,176.9446,31089.0
2025-06-17 13:45:00,177.65,177.67,177.34,177.46,146189.0,176.9347,176.9546,176.6259,176.7454,146189.0
2025-06-17 13:50:00,177.42,177.49,177.28,177.47,135672.0,176.7056,176.7753,176.5662,176.7554,135672.0
2025-06-17 13:55:00,177.47,177.6,177.44,177.44,74863.0,176.7554,176.8849,176.7255,176.7255,74863.0
2025-06-17 14:00:00,177.43,177.43,177.17,177.23,171834.0,176.7156,176.7156,176.4566,176.5164,171834.0
2025-06-17 14:05:00,177.25,177.34,177.24,177.32,85153.0,176.5363,176.6259,176.5263,176.606,85153.0
2025-06-17 14:10:00,177.34,177.38,177.24,177.27,63714.0,176.6259,176.6658,176.5263,176.5562,63714.0
2025-06-17 14:15:00,177.26,177.3,177.16,177.21,68670.0,176.5462,176.5861,176.4467,176.4964,68670.0
2025-06-17 14:20:00,177.2,177.27,177.17,177.2,52986.0,176.4865,176.5562,176.4566,176.4865,52986.0
2025-06-17 14:25:00,177.2,177.22,177.07,177.2,156044.0,176.4865,176.5064,176.357,176.4865,156044.0
2025-06-17 14:30:00,177.2,177.29,177.17,177.28,70940.0,176.4865,176.5761,176.4566,176.5662,70940.0
2025-06-17 14:35:00,177.29,177.32,177.13,177.16,166700.0,176.5761,176.606,176.4168,176.4467,166700.0
2025-06-17 14:40:00,177.14,177.19,177.03,177.14,149732.0,176.4267,176.4765,176.3172,176.4267,149732.0
2025-06-17 14:45:00,177.14,177.22,177.1,177.14,91702.0,176.4267,176.5064,176.3869,176.4267,91702.0
2025-06-17 14:50:00,177.14,177.18,177.08,177.14,178426.0,176.4267,176.4666,176.367,176.4267,178426.0
2025-06-17 14:55:00,177.15,177.32,177.14,177.32,172063.0,176.4367,176.606,176.4267,176.606,172063.0
2025-06-17 15:00:00,177.3,177.32,177.13,177.14,67876.0,176.5861,176.606,176.4168,176.4267,67876.0
2025-06-17 15:05:00,177.14,177.15,177.07,177.13,69841.0,176.4267,176.4367,176.357,176.4168,69841.0
2025-06-17 15:10:00,177.14,177.25,177.08,177.2,67009.0,176.4267,176.5363,176.367,176.4865,67009.0
2025-06-17 15:15:00,177.19,177.24,177.12,177.15,60424.0,176.4765,176.5263,176.4068,176.4367,60424.0
2025-06-17 15:20:00,177.15,177.35,177.14,177.35,57666.0,176.4367,176.6359,176.4267,176.6359,57666.0
2025-06-17 15:25:00,177.34,177.37,177.3,177.32,53538.0,176.6259,176.6558,176.5861,176.606,53538.0
2025-06-17 15:30:00,177.32,177.36,177.25,177.32,141545.0,176.606,176.6458,176.5363,176.606,141545.0
2025-06-17 15:35:00,177.32,177.42,177.31,177.31,246190.0,176.606,176.7056,176.596,176.596,246190.0
2025-06-17 15:40:00,177.32,177.36,177.18,177.25,208345.0,176.606,176.6458,176.4666,176.5363,208345.0
2025-06-17 15:45:00,177.25,177.39,177.24,177.34,269861.0,176.5363,176.6757,176.5263,176.6259,269861.0
2025-06-17 15:50:00,177.34,177.41,177.22,177.24,576633.0,176.6259,176.6956,176.5064,176.5263,576633.0
2025-06-17 15:55:00,177.24,177.46,177.16,177.29,729145.0,176.5263,176.7454,176.4467,176.5761,729145.0
2025-06-18 09:30:00,177.36,177.51,177.15,177.49,356173.0,176.6458,176.7952,176.4367,176.7753,356173.0
2025-06-18 09:35:00,177.5,177.62,177.45,177.54,234860.0,176.7853,176.9048,176.7355,176.8251,234860.0
2025-06-18 09:40:00,177.54,177.54,177.26,177.43,219743.0,176.8251,176.8251,176.5462,176.7156,219743.0
2025-06-18 09:45:00,177.43,177.62,177.42,177.58,113222.0,176.7156,176.9048,176.7056,176.865,113222.0
2025-06-18 09:50:00,177.58,177.87,177.56,177.82,156418.0,176.865,177.1538,176.845,177.104,156418.0
2025-06-18 09:55:00,177.81,177.83,177.71,177.71,364235.0,177.094,177.114,176.9944,176.9944,364235.0
2025-06-18 10:00:00,177.72,177.9,177.66,177.85,514462.0,177.0044,177.1837,176.9446,177.1339,514462.0
2025-06-18 10:05:00,177.85,177.92,177.71,177.86,109500.0,177.1339,177.2036,176.9944,177.1438,109500.0
2025-06-18 10:10:00,177.85,178.02,177.76,177.99,84927.0,177.1339,177.3032,177.0442,177.2733,84927.0
2025-06-18 10:15:00,177.97,178.13,177.91,178.07,107432.0,177.2534,177.4127,177.1936,177.353,107432.0
2025-06-18 10:20:00,178.07,178.24,178.07,178.21,108627.0,177.353,177.5223,177.353,177.4924,108627.0
2025-06-18 10:25:00,178.25,178.3,178.18,178.19,94594.0,177.5323,177.5821,177.4625,177.4725,94594.0
2025-06-18 10:30:00,178.2,178.33,178.19,178.28,61954.0,177.4825,177.6119,177.4725,177.5621,61954.0
2025-06-18 10:35:00,178.28,178.32,178.18,178.3,118654.0,177.5621,177.602,177.4625,177.5821,118654.0
2025-06-18 10:40:00,178.3,178.31,178.18,178.24,205981.0,177.5821,177.592,177.4625,177.5223,205981.0
2025-06-18 10:45:00,178.24,178.35,178.15,178.21,121432.0,177.5223,177.6319,177.4327,177.4924,121432.0
2025-06-18 10:50:00,178.21,178.28,178.15,178.21,60096.0,177.4924,177.5621,177.4327,177.4924,60096.0
2025-06-18 10:55:00,178.2,178.26,178.15,178.24,51241.0,177.4825,177.5422,177.4327,177.5223,51241.0
2025-06-18 11:00:00,178.24,178.32,178.2,178.3,47616.0,177.5223,177.602,177.4825,177.5821,47616.0
2025-06-18 11:05:00,178.29,178.31,178.1,178.18,69798.0,177.5721,177.592,177.3829,177.4625,69798.0
2025-06-18 11:10:00,178.18,178.22,178.15,178.19,46220.0,177.4625,177.5024,177.4327,177.4725,46220.0
2025-06-18 11:15:00,178.19,178.23,178.14,178.16,273616.0,177.4725,177.5123,177.4227,177.4426,273616.0
2025-06-18 11:20:00,178.16,178.18,178.09,178.16,151268.0,177.4426,177.4625,177.3729,177.4426,151268.0
2025-06-18 11:25:00,178.16,178.18,178.07,178.13,128885.0,177.4426,177.4625,177.353,177.4127,128885.0
2025-06-18 11:30:00,178.14,178.19,178.1,178.12,77052.0,177.4227,177.4725,177.3829,177.4028,77052.0
2025-06-18 11:35:00,178.12,178.12,178.03,178.08,38045.0,177.4028,177.4028,177.3131,177.3629,38045.0
2025-06-18 11:40:00,178.08,178.1,177.94,178.1,141593.0,177.3629,177.3829,177.2235,177.3829,141593.0
2025-06-18 11:45:00,178.11,178.14,178.06,178.13,42789.0,177.3928,177.4227,177.343,177.4127,42789.0
2025-06-18 11:50:00,178.14,178.22,178.1,178.19,35951.0,177.4227,177.5024,177.3829,177.4725,35951.0
2025-06-18 11:55:00,178.21,178.21,177.99,178.02,37529.0,177.4924,177.4924,177.2733,177.3032,37529.0
2025-06-18 12:00:00,178.03,178.12,177.97,178.11,57125.0,177.3131,177.4028,177.2534,177.3928,57125.0
2025-06-18 12:05:00,178.09,178.24,178.09,178.21,69589.0,177.3729,177.5223,177.3729,177.4924,69589.0
2025-06-18 12:10:00,178.22,178.24,178.16,178.24,68027.0,177.5024,177.5223,177.4426,177.5223,68027.0
2025-06-18 12:15:00,178.25,178.27,178.12,178.16,95959.0,177.5323,177.5522,177.4028,177.4426,95959.0
2025-06-18 12:20:00,178.16,178.21,178.14,178.19,43214.0,177.4426,177.4924,177.4227,177.4725,43214.0
2025-06-18 12:25:00,178.18,178.2,178.07,178.1,41135.0,177.4625,177.4825,177.353,177.3829,41135.0
2025-06-18 12:30:00,178.09,178.15,178.06,178.13,44075.0,177.3729,177.4327,177.343,177.4127,44075.0
2025-06-18 12:35:00,178.13,178.13,178.06,178.11,72948.0,177.4127,177.4127,177.343,177.3928,72948.0
2025-06-18 12:40:00,178.12,178.14,178.07,178.13,27734.0,177.4028,177.4227,177.353,177.4127,27734.0
2025-06-18 12:45:00,178.13,178.15,178.07,178.08,73049.0,177.4127,177.4327,177.353,177.3629,73049.0
2025-06-18 12:50:00,178.08,178.2,178.05,178.06,98183.0,177.3629,177.4825,177.3331,177.343,98183.0
2025-06-18 12:55:00,178.06,178.14,178.06,178.07,175293.0,177.343,177.4227,177.343,177.353,175293.0
2025-06-18 13:00:00,178.05,178.13,178.02,178.11,51489.0,177.3331,177.4127,177.3032,177.3928,51489.0
2025-06-18 13:05:00,178.12,178.14,178.04,178.07,50125.0,177.4028,177.4227,177.3231,177.353,50125.0
2025-06-18 13:10:00,178.08,178.09,177.98,178.02,86909.0,177.3629,177.3729,177.2633,177.3032,86909.0
2025-06-18 13:15:00,178.02,178.07,177.99,178.02,52518.0,177.3032,177.353,177.2733,177.3032,52518.0
2025-06-18 13:20:00,178.03,178.05,177.94,177.98,53459.0,177.3131,177.3331,177.2235,177.2633,53459.0
2025-06-18 13:25:00,177.97,177.99,177.91,177.95,64020.0,177.2534,177.2733,177.1936,177.2335,64020.0
2025-06-18 13:30:00,177.94,177.98,177.71,177.8,137767.0,177.2235,177.2633,176.9944,177.0841,137767.0
2025-06-18 13:35:00,177.8,177.89,177.7,177.88,85861.0,177.0841,177.1737,176.9845,177.1638,85861.0
2025-06-18 13:40:00,177.88,177.97,177.85,177.95,37900.0,177.1638,177.2534,177.1339,177.2335,37900.0
2025-06-18 13:45:00,177.96,178.09,177.94,178.01,51146.0,177.2434,177.3729,177.2235,177.2932,51146.0
2025-06-18 13:50:00,178.01,178.12,177.98,178.1,25419.0,177.2932,177.4028,177.2633,177.3829,25419.0
2025-06-18 13:55:00,178.09,178.16,178.02,178.04,34858.0,177.3729,177.4426,177.3032,177.3231,34858.0
2025-06-18 14:00:00,178.13,178.52,177.76,177.76,260361.0,177.4127,177.8012,177.0442,177.0442,260361.0
2025-06-18 14:05:00,177.79,178.0,177.72,177.85,80650.0,177.0741,177.2833,177.0044,177.1339,80650.0
2025-06-18 14:10:00,177.82,178.0,177.73,177.99,80582.0,177.104,177.2833,177.0144,177.2733,80582.0
2025-06-18 14:15:00,177.95,178.08,177.87,177.9,99013.0,177.2335,177.3629,177.1538,177.1837,99013.0
2025-06-18 14:20:00,177.88,177.94,177.83,177.94,204887.0,177.1638,177.2235,177.114,177.2235,204887.0
2025-06-18 14:25:00,177.94,178.08,177.94,178.04,86147.0,177.2235,177.3629,177.2235,177.3231,86147.0
2025-06-18 14:30:00,178.05,178.33,178.0,178.3,103640.0,177.3331,177.6119,177.2833,177.5821,103640.0
2025-06-18 14:35:00,178.3,178.34,177.98,178.24,167691.0,177.5821,177.6219,177.2633,177.5223,167691.0
2025-06-18 14:40:00,178.26,178.58,178.2,178.44,209567.0,177.5422,177.8609,177.4825,177.7215,209567.0
2025-06-18 14:45:00,178.42,178.42,178.14,178.19,232762.0,177.7016,177.7016,177.4227,177.4725,232762.0
2025-06-18 14:50:00,178.18,178.19,177.78,177.89,284862.0,177.4625,177.4725,177.0642,177.1737,284862.0
2025-06-18 14:55:00,177.89,177.89,177.32,177.41,529602.0,177.1737,177.1737,176.606,176.6956,529602.0
2025-06-18 15:00:00,177.42,177.77,177.24,177.75,379651.0,176.7056,177.0542,176.5263,177.0343,379651.0
2025-06-18 15:05:00,177.76,177.83,177.45,177.5,202863.0,177.0442,177.114,176.7355,176.7853,202863.0
2025-06-18 15:10:00,177.48,177.81,177.31,177.69,469212.0,176.7654,177.094,176.596,176.9745,469212.0
2025-06-18 15:15:00,177.67,177.71,177.52,177.7,306912.0,176.9546,176.9944,176.8052,176.9845,306912.0
2025-06-18 15:20:00,177.69,177.88,177.65,177.76,224679.0,176.9745,177.1638,176.9347,177.0442,224679.0
2025-06-18 15:25:00,177.75,177.75,177.24,177.28,267427.0,177.0343,177.0343,176.5263,176.5662,267427.0
2025-06-18 15:30:00,177.26,177.56,177.19,177.54,153066.0,176.5462,176.845,176.4765,176.8251,153066.0
2025-06-18 15:35:00,177.51,177.7,177.47,177.6,124904.0,176.7952,176.9845,176.7554,176.8849,124904.0
2025-06-18 15:40:00,177.61,177.75,177.54,177.75,150843.0,176.8948,177.0343,176.8251,177.0343,150843.0
2025-06-18 15:45:00,177.76,177.77,177.57,177.58,195331.0,177.0442,177.0542,176.855,176.865,195331.0
2025-06-18 15:50:00,177.59,177.7,177.36,177.36,794978.0,176.8749,176.9845,176.6458,176.6458,794978.0
2025-06-18 15:55:00,177.36,177.49,177.25,177.39,709847.0,176.6458,176.7753,176.5363,176.6757,709847.0
2025-06-20 09:30:00,178.5,178.5,178.1,178.2,86607.0,177.7813,177.7813,177.3829,177.4825,86607.0
2025-06-20 09:35:00,178.23,178.52,178.15,178.47,174804.0,177.5123,177.8012,177.4327,177.7514,174804.0
2025-06-20 09:40:00,178.48,178.68,178.48,178.62,116192.0,177.7613,177.9605,177.7613,177.9008,116192.0
2025-06-20 09:45:00,178.66,178.68,178.12,178.12,165871.0,177.9406,177.9605,177.4028,177.4028,165871.0
2025-06-20 09:50:00,178.13,178.23,178.01,178.21,111067.0,177.4127,177.5123,177.2932,177.4924,111067.0
2025-06-20 09:55:00,178.22,178.38,178.22,178.33,121473.0,177.5024,177.6617,177.5024,177.6119,121473.0
2025-06-20 10:00:00,178.32,178.46,178.26,178.45,163620.0,177.602,177.7414,177.5422,177.7315,163620.0
2025-06-20 10:05:00,178.45,178.45,178.23,178.32,201230.0,177.7315,177.7315,177.5123,177.602,201230.0
2025-06-20 10:10:00,178.33,178.43,178.28,178.34,132290.0,177.6119,177.7115,177.5621,177.6219,132290.0
2025-06-20 10:15:00,178.34,178.43,178.24,178.38,101534.0,177.6219,177.7115,177.5223,177.6617,101534.0
2025-06-20 10:20:00,178.38,178.48,178.12,178.12,117062.0,177.6617,177.7613,177.4028,177.4028,117062.0
2025-06-20 10:25:00,178.11,178.31,177.98,178.21,198220.0,177.3928,177.592,177.2633,177.4924,198220.0
2025-06-20 10:30:00,178.21,178.24,178.11,178.11,86592.0,177.4924,177.5223,177.3928,177.3928,86592.0
2025-06-20 10:35:00,178.11,178.24,178.08,178.22,64631.0,177.3928,177.5223,177.3629,177.5024,64631.0
2025-06-20 10:40:00,178.21,178.32,177.81,178.04,295686.0,177.4924,177.602,177.094,177.3231,295686.0
2025-06-20 10:45:00,178.02,178.03,177.83,177.9,115762.0,177.3032,177.3131,177.114,177.1837,115762.0
2025-06-20 10:50:00,177.9,177.97,177.73,177.86,181119.0,177.1837,177.2534,177.0144,177.1438,181119.0
2025-06-20 10:55:00,177.84,178.05,177.8,177.95,108199.0,177.1239,177.3331,177.0841,177.2335,108199.0
2025-06-20 11:00:00,177.94,177.94,177.77,177.81,303759.0,177.2235,177.2235,177.0542,177.094,303759.0
2025-06-20 11:05:00,177.81,178.01,177.79,177.91,143669.0,177.094,177.2932,177.0741,177.1936,143669.0
2025-06-20 11:10:00,177.91,178.11,177.91,178.1,68790.0,177.1936,177.3928,177.1936,177.3829,68790.0
2025-06-20 11:15:00,178.11,178.26,178.05,178.21,91216.0,177.3928,177.5422,177.3331,177.4924,91216.0
2025-06-20 11:20:00,178.22,178.23,178.1,178.21,55825.0,177.5024,177.5123,177.3829,177.4924,55825.0
2025-06-20 11:25:00,178.21,178.26,178.11,178.12,35698.0,177.4924,177.5422,177.3928,177.4028,35698.0
2025-06-20 11:30:00,178.13,178.33,178.12,178.32,78150.0,177.4127,177.6119,177.4028,177.602,78150.0
2025-06-20 11:35:00,178.32,178.38,178.26,178.37,144166.0,177.602,177.6617,177.5422,177.6518,144166.0
2025-06-20 11:40:00,178.37,178.41,178.28,178.39,124219.0,177.6518,177.6916,177.5621,177.6717,124219.0
2025-06-20 11:45:00,178.39,178.39,178.22,178.31,56806.0,177.6717,177.6717,177.5024,177.592,56806.0
2025-06-20 11:50:00,178.31,178.33,177.97,177.97,127477.0,177.592,177.6119,177.2534,177.2534,127477.0
2025-06-20 11:55:00,177.96,178.03,177.88,177.89,77568.0,177.2434,177.3131,177.1638,177.1737,77568.0
2025-06-20 12:00:00,177.89,177.9,177.74,177.8,140674.0,177.1737,177.1837,177.0243,177.0841,140674.0
2025-06-20 12:05:00,177.79,177.89,177.71,177.89,89814.0,177.0741,177.1737,176.9944,177.1737,89814.0
2025-06-20 12:10:00,177.88,177.97,177.71,177.71,39586.0,177.1638,177.2534,176.9944,176.9944,39586.0
2025-06-20 12:15:00,177.73,177.8,177.67,177.79,112899.0,177.0144,177.0841,176.9546,177.0741,112899.0
2025-06-20 12:20:00,177.8,177.82,177.67,177.82,64468.0,177.0841,177.104,176.9546,177.104,64468.0
2025-06-20 12:25:00,177.82,177.89,177.75,177.84,39368.0,177.104,177.1737,177.0343,177.1239,39368.0
2025-06-20 12:30:00,177.84,177.93,177.83,177.89,31232.0,177.1239,177.2136,177.114,177.1737,31232.0
2025-06-20 12:35:00,177.88,177.98,177.87,177.97,33666.0,177.1638,177.2633,177.1538,177.2534,33666.0
2025-06-20 12:40:00,177.95,177.95,177.83,177.87,41963.0,177.2335,177.2335,177.114,177.1538,41963.0
2025-06-20 12:45:00,177.89,177.96,177.77,177.77,25459.0,177.1737,177.2434,177.0542,177.0542,25459.0
2025-06-20 12:50:00,177.78,177.93,177.76,177.91,52832.0,177.0642,177.2136,177.0442,177.1936,52832.0
2025-06-20 12:55:00,177.91,177.98,177.74,177.84,226605.0,177.1936,177.2633,177.0243,177.1239,226605.0
2025-06-20 13:00:00,177.84,178.02,177.82,177.84,88437.0,177.1239,177.3032,177.104,177.1239,88437.0
2025-06-20 13:05:00,177.82,177.84,177.75,177.8,66162.0,177.104,177.1239,177.0343,177.0841,66162.0
2025-06-20 13:10:00,177.77,177.87,177.76,177.8,39085.0,177.0542,177.1538,177.0442,177.0841,39085.0
2025-06-20 13:15:00,177.8,177.92,177.63,177.63,169563.0,177.0841,177.2036,176.9148,176.9148,169563.0
2025-06-20 13:20:00,177.62,177.68,177.54,177.58,30934.0,176.9048,176.9646,176.8251,176.865,30934.0
2025-06-20 13:25:00,177.58,177.63,177.38,177.39,94096.0,176.865,176.9148,176.6658,176.6757,94096.0
2025-06-20 13:30:00,177.37,177.48,177.28,177.4,95195.0,176.6558,176.7654,176.5662,176.6857,95195.0
2025-06-20 13:35:00,177.39,177.44,177.21,177.28,91987.0,176.6757,176.7255,176.4964,176.5662,91987.0
2025-06-20 13:40:00,177.28,177.46,177.27,177.33,51590.0,176.5662,176.7454,176.5562,176.616,51590.0
2025-06-20 13:45:00,177.33,177.41,177.3,177.33,45225.0,176.616,176.6956,176.5861,176.616,45225.0
2025-06-20 13:50:00,177.34,177.38,177.25,177.31,139967.0,176.6259,176.6658,176.5363,176.596,139967.0
2025-06-20 13:55:00,177.34,177.43,177.33,177.41,36746.0,176.6259,176.7156,176.616,176.6956,36746.0
2025-06-20 14:00:00,177.4,177.47,177.37,177.47,56297.0,176.6857,176.7554,176.6558,176.7554,56297.0
2025-06-20 14:05:00,177.46,177.46,177.37,177.42,31996.0,176.7454,176.7454,176.6558,176.7056,31996.0
2025-06-20 14:10:00,177.42,177.48,177.39,177.47,26967.0,176.7056,176.7654,176.6757,176.7554,26967.0
2025-06-20 14:15:00,177.46,177.71,177.45,177.71,32231.0,176.7454,176.9944,176.7355,176.9944,32231.0
2025-06-20 14:20:00,177.71,177.74,177.66,177.72,82888.0,176.9944,177.0243,176.9446,177.0044,82888.0
2025-06-20 14:25:00,177.73,177.73,177.59,177.61,51196.0,177.0144,177.0144,176.8749,176.8948,51196.0
2025-06-20 14:30:00,177.63,177.71,177.58,177.68,70783.0,176.9148,176.9944,176.865,176.9646,70783.0
2025-06-20 14:35:00,177.68,177.72,177.58,177.61,66765.0,176.9646,177.0044,176.865,176.8948,66765.0
2025-06-20 14:40:00,177.61,177.65,177.55,177.58,38193.0,176.8948,176.9347,176.8351,176.865,38193.0
2025-06-20 14:45:00,177.57,177.62,177.55,177.6,37502.0,176.855,176.9048,176.8351,176.8849,37502.0
2025-06-20 14:50:00,177.59,177.6,177.53,177.55,42338.0,176.8749,176.8849,176.8152,176.8351,42338.0
2025-06-20 14:55:00,177.54,177.54,177.25,177.34,113120.0,176.8251,176.8251,176.5363,176.6259,113120.0
2025-06-20 15:00:00,177.33,177.48,177.29,177.43,68774.0,176.616,176.7654,176.5761,176.7156,68774.0
2025-06-20 15:05:00,177.41,177.48,177.35,177.39,56630.0,176.6956,176.7654,176.6359,176.6757,56630.0
2025-06-20 15:10:00,177.41,177.48,177.38,177.4,138179.0,176.6956,176.7654,176.6658,176.6857,138179.0
2025-06-20 15:15:00,177.4,177.46,177.35,177.44,41776.0,176.6857,176.7454,176.6359,176.7255,41776.0
2025-06-20 15:20:00,177.42,177.51,177.39,177.45,69877.0,176.7056,176.7952,176.6757,176.7355,69877.0
2025-06-20 15:25:00,177.45,177.47,177.31,177.34,63612.0,176.7355,176.7554,176.596,176.6259,63612.0
2025-06-20 15:30:00,177.35,177.45,177.35,177.4,101657.0,176.6359,176.7355,176.6359,176.6857,101657.0
2025-06-20 15:35:00,177.41,177.55,177.34,177.45,146529.0,176.6956,176.8351,176.6259,176.7355,146529.0
2025-06-20 15:40:00,177.44,177.47,177.36,177.44,92654.0,176.7255,176.7554,176.6458,176.7255,92654.0
2025-06-20 15:45:00,177.46,177.53,177.4,177.41,119173.0,176.7454,176.8152,176.6857,176.6956,119173.0
2025-06-20 15:50:00,177.41,177.86,177.35,177.78,655318.0,176.6956,177.1438,176.6359,177.0642,655318.0
2025-06-20 15:55:00,177.78,177.86,177.55,177.67,703322.0,177.0642,177.1438,176.8351,176.9546,703322.0